1649376000000|2022-04-08 00:00:00|336.38|333.58|335.65|332.85|336.38|333.58|335.65|332.85|0
1649376010000|2022-04-08 00:00:10|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1649376020000|2022-04-08 00:00:20|335.65|332.85|335.47|332.67|335.65|332.85|335.47|332.67|0
1649376030000|2022-04-08 00:00:30|335.38|332.58|335.47|332.67|335.47|332.67|335.38|332.58|0
1649376040000|2022-04-08 00:00:40|335.65|332.85|335.47|332.67|335.65|332.85|335.47|332.67|0
1649376050000|2022-04-08 00:00:50|335.29|332.49|335.11|332.31|335.29|332.49|334.93|332.13|0
1649376060000|2022-04-08 00:01:00|334.93|332.13|335.29|332.49|335.29|332.49|334.93|332.13|0
1649376070000|2022-04-08 00:01:10|335.47|332.67|335.65|332.85|335.65|332.85|335.47|332.67|0
1649376080000|2022-04-08 00:01:20|335.47|332.67|335.29|332.49|335.47|332.67|335.29|332.49|0
1649376090000|2022-04-08 00:01:30|335.47|332.67|335.65|332.85|335.65|332.85|335.47|332.67|0
1649376100000|2022-04-08 00:01:40|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649376110000|2022-04-08 00:01:50|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1649376120000|2022-04-08 00:02:00|335.56|332.76|335.47|332.67|335.56|332.76|335.47|332.67|0
1649376130000|2022-04-08 00:02:10|335.65|332.85|335.65|332.85|335.83|333.03|335.65|332.85|0
1649376140000|2022-04-08 00:02:20|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649376150000|2022-04-08 00:02:30|335.74|332.94|335.74|332.94|335.74|332.94|335.65|332.85|0
1649376160000|2022-04-08 00:02:40|335.83|333.03|335.65|332.85|335.83|333.03|335.65|332.85|0
1649376170000|2022-04-08 00:02:50|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1649376180000|2022-04-08 00:03:00|336.2|333.4|336.2|333.4|336.38|333.58|336.2|333.4|0
1649376190000|2022-04-08 00:03:10|336.38|333.58|336.38|333.58|336.38|333.58|336.2|333.4|0
1649376210000|2022-04-08 00:03:30|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1649376220000|2022-04-08 00:03:40|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1649376230000|2022-04-08 00:03:50|335.83|333.03|336.01|333.21|336.01|333.21|335.83|333.03|0
1649376240000|2022-04-08 00:04:00|336.38|333.58|336.56|333.76|336.56|333.76|336.28|333.48|0
1649376250000|2022-04-08 00:04:10|336.38|333.58|336.56|333.76|336.56|333.76|336.38|333.58|0
1649376260000|2022-04-08 00:04:20|336.74|333.94|336.56|333.76|336.74|333.94|336.56|333.76|0
1649376270000|2022-04-08 00:04:30|336.65|333.85|336.65|333.85|336.74|333.94|336.65|333.85|0
1649376280000|2022-04-08 00:04:40|336.74|333.94|337.1|334.3|337.1|334.3|336.74|333.94|0
1649376290000|2022-04-08 00:04:50|336.92|334.12|336.92|334.12|336.92|334.12|336.74|333.94|0
1649376300000|2022-04-08 00:05:00|336.74|333.94|337.1|334.3|337.1|334.3|336.74|333.94|0
1649376310000|2022-04-08 00:05:10|336.92|334.12|337.1|334.3|337.1|334.3|336.92|334.12|0
1649376320000|2022-04-08 00:05:20|337.01|334.21|337.29|334.49|337.29|334.49|337.01|334.21|0
1649376330000|2022-04-08 00:05:30|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1649376340000|2022-04-08 00:05:40|337.29|334.49|337.1|334.3|337.29|334.49|337.1|334.3|0
1649376350000|2022-04-08 00:05:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1649376380000|2022-04-08 00:06:20|337.19|334.39|337.1|334.3|337.29|334.49|337.1|334.3|0
1649376390000|2022-04-08 00:06:30|337.29|334.49|337.28|334.48|337.29|334.49|337.28|334.48|0
1649376400000|2022-04-08 00:06:40|337.1|334.3|337.1|334.3|337.1|334.3|337.01|334.21|0
1649376410000|2022-04-08 00:06:50|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1649376420000|2022-04-08 00:07:00|337.1|334.3|337.1|334.3|337.1|334.3|336.92|334.12|0
1649376440000|2022-04-08 00:07:20|336.92|334.12|336.74|333.94|336.92|334.12|336.74|333.94|0
1649376450000|2022-04-08 00:07:30|336.64|333.84|336.56|333.76|336.64|333.84|336.56|333.76|0
1649376460000|2022-04-08 00:07:40|336.64|333.84|336.56|333.76|336.64|333.84|336.56|333.76|0
1649376470000|2022-04-08 00:07:50|336.46|333.66|336.37|333.57|336.46|333.66|336.37|333.57|0
1649376480000|2022-04-08 00:08:00|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1649376500000|2022-04-08 00:08:20|336.74|333.94|336.92|334.12|336.92|334.12|336.74|333.94|0
1649376520000|2022-04-08 00:08:40|336.74|333.94|336.56|333.76|336.74|333.94|336.56|333.76|0
1649376540000|2022-04-08 00:09:00|336.37|333.57|336.56|333.76|336.56|333.76|336.37|333.57|0
1649376550000|2022-04-08 00:09:10|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1649376560000|2022-04-08 00:09:20|336.19|333.39|336.37|333.57|336.37|333.57|336.19|333.39|0
1649376570000|2022-04-08 00:09:30|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1649376580000|2022-04-08 00:09:40|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1649376590000|2022-04-08 00:09:50|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1649376600000|2022-04-08 00:10:00|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1649376610000|2022-04-08 00:10:10|336.28|333.48|336.37|333.57|336.37|333.57|336.28|333.48|0
1649376620000|2022-04-08 00:10:20|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1649376630000|2022-04-08 00:10:30|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1649376640000|2022-04-08 00:10:40|335.83|333.03|336.01|333.21|336.01|333.21|335.83|333.03|0
1649376650000|2022-04-08 00:10:50|335.83|333.03|336.01|333.21|336.01|333.21|335.65|332.85|0
1649376660000|2022-04-08 00:11:00|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1649376670000|2022-04-08 00:11:10|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1649376680000|2022-04-08 00:11:20|336.28|333.48|336.37|333.57|336.37|333.57|336.28|333.48|0
1649376690000|2022-04-08 00:11:30|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1649376700000|2022-04-08 00:11:40|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1649376710000|2022-04-08 00:11:50|336.37|333.57|336.55|333.75|336.55|333.75|336.37|333.57|0
1649376720000|2022-04-08 00:12:00|336.74|333.94|336.19|333.39|336.74|333.94|336.19|333.39|0
1649376740000|2022-04-08 00:12:20|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1649376760000|2022-04-08 00:12:40|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1649376770000|2022-04-08 00:12:50|336.73|333.93|336.55|333.75|336.73|333.93|336.55|333.75|0
1649376780000|2022-04-08 00:13:00|336.73|333.93|336.19|333.39|336.73|333.93|336.19|333.39|0
1649376790000|2022-04-08 00:13:10|336.37|333.57|336.19|333.39|336.37|333.57|336.19|333.39|0
1649376810000|2022-04-08 00:13:30|336.01|333.21|336.19|333.39|336.19|333.39|336.01|333.21|0
1649376830000|2022-04-08 00:13:50|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1649376840000|2022-04-08 00:14:00|336.28|333.48|336.19|333.39|336.28|333.48|336.19|333.39|0
1649376850000|2022-04-08 00:14:10|336.01|333.21|336.19|333.39|336.19|333.39|336.01|333.21|0
1649376860000|2022-04-08 00:14:20|336.28|333.48|336.01|333.21|336.28|333.48|336.01|333.21|0
1649376870000|2022-04-08 00:14:30|335.83|333.03|335.64|332.84|335.83|333.03|335.64|332.84|0
1649376880000|2022-04-08 00:14:40|335.82|333.02|336.01|333.21|336.01|333.21|335.82|333.02|0
1649376890000|2022-04-08 00:14:50|335.82|333.02|335.82|333.02|336.01|333.21|335.82|333.02|0
1649376900000|2022-04-08 00:15:00|335.64|332.84|335.46|332.66|335.64|332.84|335.46|332.66|0
1649376910000|2022-04-08 00:15:10|335.28|332.48|335.1|332.3|335.28|332.48|335.1|332.3|0
1649376920000|2022-04-08 00:15:20|334.92|332.12|334.92|332.12|334.92|332.12|334.74|331.94|0
1649376930000|2022-04-08 00:15:30|334.74|331.94|334.19|331.39|334.74|331.94|334.19|331.39|0
1649376940000|2022-04-08 00:15:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1649376950000|2022-04-08 00:15:50|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1649376960000|2022-04-08 00:16:00|334.37|331.57|334.01|331.21|334.37|331.57|334.01|331.21|0
1649376980000|2022-04-08 00:16:20|334.19|331.39|334.01|331.21|334.19|331.39|334.01|331.21|0
1649376990000|2022-04-08 00:16:30|334.19|331.39|334.01|331.21|334.19|331.39|334.01|331.21|0
1649377000000|2022-04-08 00:16:40|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649377010000|2022-04-08 00:16:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1649377020000|2022-04-08 00:17:00|333.47|330.67|333.1|330.3|333.47|330.67|333.1|330.3|0
1649377030000|2022-04-08 00:17:10|333.37|330.57|333.47|330.67|333.47|330.67|333.37|330.57|0
1649377040000|2022-04-08 00:17:20|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1649377060000|2022-04-08 00:17:40|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1649377070000|2022-04-08 00:17:50|333.29|330.49|333.29|330.49|333.47|330.67|333.29|330.49|0
1649377080000|2022-04-08 00:18:00|333.28|330.48|333.47|330.67|333.47|330.67|333.28|330.48|0
1649377090000|2022-04-08 00:18:10|333.28|330.48|333.47|330.67|333.47|330.67|333.28|330.48|0
1649377110000|2022-04-08 00:18:30|333.37|330.57|333.28|330.48|333.47|330.67|333.28|330.48|0
1649377120000|2022-04-08 00:18:40|333.47|330.67|333.19|330.39|333.47|330.67|333.19|330.39|0
1649377130000|2022-04-08 00:18:50|333.1|330.3|333.28|330.48|333.28|330.48|333.1|330.3|0
1649377140000|2022-04-08 00:19:00|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1649377160000|2022-04-08 00:19:20|333.19|330.39|333.28|330.48|333.28|330.48|333.1|330.3|0
1649377170000|2022-04-08 00:19:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1649377180000|2022-04-08 00:19:40|333.37|330.57|333.46|330.66|333.46|330.66|333.37|330.57|0
1649377190000|2022-04-08 00:19:50|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1649377200000|2022-04-08 00:20:00|332.92|330.12|332.38|329.58|332.92|330.12|332.38|329.58|0
1649377210000|2022-04-08 00:20:10|332.2|329.4|332.56|329.76|332.56|329.76|332.2|329.4|0
1649377220000|2022-04-08 00:20:20|332.74|329.94|332.92|330.12|333.1|330.3|332.74|329.94|0
1649377230000|2022-04-08 00:20:30|333.1|330.3|332.92|330.12|333.1|330.3|332.92|330.12|0
1649377240000|2022-04-08 00:20:40|333.1|330.3|333.28|330.48|333.28|330.48|333.1|330.3|0
1649377250000|2022-04-08 00:20:50|333.64|330.84|333.83|331.03|333.83|331.03|333.64|330.84|0
1649377260000|2022-04-08 00:21:00|334.19|331.39|333.83|331.03|334.19|331.39|333.83|331.03|0
1649377280000|2022-04-08 00:21:20|333.91|331.11|334.01|331.21|334.01|331.21|333.91|331.11|0
1649377290000|2022-04-08 00:21:30|334.09|331.29|334.19|331.39|334.19|331.39|334.01|331.21|0
1649377300000|2022-04-08 00:21:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1649377310000|2022-04-08 00:21:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1649377320000|2022-04-08 00:22:00|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1649377330000|2022-04-08 00:22:10|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1649377350000|2022-04-08 00:22:30|333.46|330.66|333.28|330.48|333.46|330.66|333.28|330.48|0
1649377360000|2022-04-08 00:22:40|333.37|330.57|333.28|330.48|333.37|330.57|333.28|330.48|0
1649377370000|2022-04-08 00:22:50|332.92|330.12|332.74|329.94|332.92|330.12|332.74|329.94|0
1649377380000|2022-04-08 00:23:00|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1649377400000|2022-04-08 00:23:20|332.74|329.94|332.92|330.12|332.92|330.12|332.74|329.94|0
1649377410000|2022-04-08 00:23:30|332.74|329.94|332.92|330.12|332.92|330.12|332.74|329.94|0
1649377420000|2022-04-08 00:23:40|332.74|329.94|332.92|330.12|332.92|330.12|332.74|329.94|0
1649377430000|2022-04-08 00:23:50|332.74|329.94|332.92|330.12|332.92|330.12|332.64|329.84|0
1649377440000|2022-04-08 00:24:00|332.82|330.02|332.92|330.12|332.92|330.12|332.82|330.02|0
1649377450000|2022-04-08 00:24:10|332.74|329.94|332.92|330.12|332.92|330.12|332.74|329.94|0
1649377460000|2022-04-08 00:24:20|332.82|330.02|332.74|329.94|332.82|330.02|332.74|329.94|0
1649377470000|2022-04-08 00:24:30|332.92|330.12|332.92|330.12|332.92|330.12|332.74|329.94|0
1649377480000|2022-04-08 00:24:40|333.1|330.3|332.92|330.12|333.1|330.3|332.82|330.02|0
1649377490000|2022-04-08 00:24:50|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1649377500000|2022-04-08 00:25:00|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1649377510000|2022-04-08 00:25:10|332.46|329.66|332.74|329.94|332.74|329.94|332.46|329.66|0
1649377520000|2022-04-08 00:25:20|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1649377530000|2022-04-08 00:25:30|333|330.2|333|330.2|333|330.2|333|330.2|0
1649377540000|2022-04-08 00:25:40|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1649377550000|2022-04-08 00:25:50|332.56|329.76|332.74|329.94|332.74|329.94|332.56|329.76|0
1649377560000|2022-04-08 00:26:00|332.92|330.12|332.82|330.02|332.92|330.12|332.82|330.02|0
1649377570000|2022-04-08 00:26:10|332.92|330.12|333.28|330.48|333.28|330.48|332.92|330.12|0
1649377580000|2022-04-08 00:26:20|333.1|330.3|333.28|330.48|333.28|330.48|333.1|330.3|0
1649377590000|2022-04-08 00:26:30|333.18|330.38|333.28|330.48|333.28|330.48|333.18|330.38|0
1649377600000|2022-04-08 00:26:40|333.18|330.38|333.28|330.48|333.28|330.48|333.1|330.3|0
1649377610000|2022-04-08 00:26:50|333.1|330.3|333.1|330.3|333.1|330.3|333|330.2|0
1649377620000|2022-04-08 00:27:00|332.92|330.12|333.28|330.48|333.28|330.48|332.92|330.12|0
1649377630000|2022-04-08 00:27:10|333.1|330.3|332.92|330.12|333.1|330.3|332.92|330.12|0
1649377640000|2022-04-08 00:27:20|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1649377650000|2022-04-08 00:27:30|332.92|330.12|332.73|329.93|332.92|330.12|332.73|329.93|0
1649377660000|2022-04-08 00:27:40|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1649377670000|2022-04-08 00:27:50|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1649377680000|2022-04-08 00:28:00|332.55|329.75|332.37|329.57|332.55|329.75|332.37|329.57|0
1649377690000|2022-04-08 00:28:10|332.73|329.93|332.55|329.75|332.73|329.93|332.55|329.75|0
1649377700000|2022-04-08 00:28:20|332.46|329.66|332.37|329.57|332.55|329.75|332.37|329.57|0
1649377710000|2022-04-08 00:28:30|332.55|329.75|332.37|329.57|332.55|329.75|332.19|329.39|0
1649377720000|2022-04-08 00:28:40|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1649377730000|2022-04-08 00:28:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1649377740000|2022-04-08 00:29:00|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1649377750000|2022-04-08 00:29:10|331.65|328.85|331.47|328.67|331.65|328.85|331.47|328.67|0
1649377760000|2022-04-08 00:29:20|330.75|327.95|330.03|327.23|330.75|327.95|330.03|327.23|0
1649377770000|2022-04-08 00:29:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649377780000|2022-04-08 00:29:40|329.49|326.69|329.67|326.87|329.85|327.05|329.49|326.69|0
1649377790000|2022-04-08 00:29:50|329.31|326.51|329.67|326.87|329.67|326.87|329.31|326.51|0
1649377800000|2022-04-08 00:30:00|329.31|326.51|329.85|327.05|329.85|327.05|329.31|326.51|0
1649377810000|2022-04-08 00:30:10|329.67|326.87|329.67|326.87|329.67|326.87|329.49|326.69|0
1649377820000|2022-04-08 00:30:20|329.75|326.95|329.85|327.05|329.85|327.05|329.75|326.95|0
1649377830000|2022-04-08 00:30:30|329.67|326.87|329.85|327.05|329.85|327.05|329.67|326.87|0
1649377840000|2022-04-08 00:30:40|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1649377850000|2022-04-08 00:30:50|330.11|327.31|330.21|327.41|330.21|327.41|330.11|327.31|0
1649377860000|2022-04-08 00:31:00|330.03|327.23|329.67|326.87|330.03|327.23|329.67|326.87|0
1649377870000|2022-04-08 00:31:10|329.75|326.95|329.66|326.86|329.85|327.05|329.66|326.86|0
1649377880000|2022-04-08 00:31:20|329.84|327.04|329.93|327.13|329.93|327.13|329.84|327.04|0
1649377890000|2022-04-08 00:31:30|330.02|327.22|330.02|327.22|330.21|327.41|330.02|327.22|0
1649377900000|2022-04-08 00:31:40|330.11|327.31|330.02|327.22|330.11|327.31|330.02|327.22|0
1649377910000|2022-04-08 00:31:50|329.84|327.04|330.02|327.22|330.02|327.22|329.84|327.04|0
1649377920000|2022-04-08 00:32:00|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1649377930000|2022-04-08 00:32:10|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649377940000|2022-04-08 00:32:20|330.2|327.4|329.93|327.13|330.2|327.4|329.84|327.04|0
1649377950000|2022-04-08 00:32:30|329.84|327.04|330.2|327.4|330.2|327.4|329.84|327.04|0
1649377960000|2022-04-08 00:32:40|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1649377970000|2022-04-08 00:32:50|329.93|327.13|330.02|327.22|330.02|327.22|329.93|327.13|0
1649377980000|2022-04-08 00:33:00|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649377990000|2022-04-08 00:33:10|329.84|327.04|330.2|327.4|330.2|327.4|329.84|327.04|0
1649378000000|2022-04-08 00:33:20|330.38|327.58|329.66|326.86|330.38|327.58|329.66|326.86|0
1649378010000|2022-04-08 00:33:30|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649378020000|2022-04-08 00:33:40|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649378040000|2022-04-08 00:34:00|329.57|326.77|329.3|326.5|329.57|326.77|329.3|326.5|0
1649378050000|2022-04-08 00:34:10|329.48|326.68|329.3|326.5|329.48|326.68|329.3|326.5|0
1649378060000|2022-04-08 00:34:20|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649378070000|2022-04-08 00:34:30|329.3|326.5|329.3|326.5|329.48|326.68|329.3|326.5|0
1649378120000|2022-04-08 00:35:20|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649378130000|2022-04-08 00:35:30|329.66|326.86|329.48|326.68|329.66|326.86|329.48|326.68|0
1649378140000|2022-04-08 00:35:40|329.66|326.86|329.84|327.04|329.84|327.04|329.66|326.86|0
1649378160000|2022-04-08 00:36:00|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649378170000|2022-04-08 00:36:10|329.84|327.04|329.48|326.68|329.84|327.04|329.48|326.68|0
1649378180000|2022-04-08 00:36:20|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1649378190000|2022-04-08 00:36:30|329.48|326.68|329.3|326.5|329.48|326.68|329.3|326.5|0
1649378200000|2022-04-08 00:36:40|329.39|326.59|329.48|326.68|329.48|326.68|329.39|326.59|0
1649378210000|2022-04-08 00:36:50|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649378220000|2022-04-08 00:37:00|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649378240000|2022-04-08 00:37:20|329.66|326.86|329.84|327.04|329.84|327.04|329.66|326.86|0
1649378250000|2022-04-08 00:37:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649378270000|2022-04-08 00:37:50|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1649378280000|2022-04-08 00:38:00|329.66|326.86|329.84|327.04|329.84|327.04|329.66|326.86|0
1649378300000|2022-04-08 00:38:20|329.66|326.86|329.84|327.04|329.84|327.04|329.66|326.86|0
1649378310000|2022-04-08 00:38:30|330.02|327.22|330.02|327.22|330.02|327.22|329.84|327.04|0
1649378320000|2022-04-08 00:38:40|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649378340000|2022-04-08 00:39:00|330.38|327.58|330.38|327.58|330.38|327.58|330.2|327.4|0
1649378350000|2022-04-08 00:39:10|330.2|327.4|330.38|327.58|330.38|327.58|330.2|327.4|0
1649378360000|2022-04-08 00:39:20|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649378380000|2022-04-08 00:39:40|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1649378400000|2022-04-08 00:40:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649378410000|2022-04-08 00:40:10|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649378420000|2022-04-08 00:40:20|330.2|327.4|330.38|327.58|330.38|327.58|330.2|327.4|0
1649378430000|2022-04-08 00:40:30|330.2|327.4|330.38|327.58|330.38|327.58|330.2|327.4|0
1649378450000|2022-04-08 00:40:50|330.2|327.4|330.2|327.4|330.38|327.58|330.2|327.4|0
1649378460000|2022-04-08 00:41:00|330.02|327.22|330.02|327.22|330.2|327.4|330.02|327.22|0
1649378480000|2022-04-08 00:41:20|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649378500000|2022-04-08 00:41:40|330.02|327.22|330.38|327.58|330.38|327.58|330.02|327.22|0
1649378510000|2022-04-08 00:41:50|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649378520000|2022-04-08 00:42:00|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1649378530000|2022-04-08 00:42:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649378540000|2022-04-08 00:42:20|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1649378550000|2022-04-08 00:42:30|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1649378560000|2022-04-08 00:42:40|330.2|327.4|330.02|327.22|330.2|327.4|330.02|327.22|0
1649378570000|2022-04-08 00:42:50|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649378580000|2022-04-08 00:43:00|330.1|327.3|330.2|327.4|330.2|327.4|330.1|327.3|0
1649378590000|2022-04-08 00:43:10|330.1|327.3|330.2|327.4|330.2|327.4|330.02|327.22|0
1649378600000|2022-04-08 00:43:20|330.1|327.3|330.1|327.3|330.2|327.4|330.1|327.3|0
1649378610000|2022-04-08 00:43:30|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649378640000|2022-04-08 00:44:00|330.02|327.22|330.1|327.3|330.1|327.3|330.02|327.22|0
1649378650000|2022-04-08 00:44:10|330.02|327.22|330.01|327.21|330.02|327.22|330.01|327.21|0
1649378660000|2022-04-08 00:44:20|330.2|327.4|330.38|327.58|330.38|327.58|330.2|327.4|0
1649378670000|2022-04-08 00:44:30|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1649378680000|2022-04-08 00:44:40|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649378690000|2022-04-08 00:44:50|330.28|327.48|330.19|327.39|330.37|327.57|330.19|327.39|0
1649378700000|2022-04-08 00:45:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649378720000|2022-04-08 00:45:20|330.55|327.75|330.82|328.02|330.92|328.12|330.55|327.75|0
1649378730000|2022-04-08 00:45:30|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1649378740000|2022-04-08 00:45:40|330.92|328.12|330.82|328.02|330.92|328.12|330.82|328.02|0
1649378750000|2022-04-08 00:45:50|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1649378760000|2022-04-08 00:46:00|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1649378770000|2022-04-08 00:46:10|330.01|327.21|329.83|327.03|330.01|327.21|329.83|327.03|0
1649378790000|2022-04-08 00:46:30|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1649378810000|2022-04-08 00:46:50|330.19|327.39|330.01|327.21|330.19|327.39|330.01|327.21|0
1649378820000|2022-04-08 00:47:00|329.83|327.03|329.83|327.03|329.83|327.03|329.65|326.85|0
1649378830000|2022-04-08 00:47:10|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1649378840000|2022-04-08 00:47:20|330.19|327.39|330.37|327.57|330.37|327.57|330.19|327.39|0
1649378850000|2022-04-08 00:47:30|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1649378870000|2022-04-08 00:47:50|330.01|327.21|330.19|327.39|330.19|327.39|330.01|327.21|0
1649378880000|2022-04-08 00:48:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1649378890000|2022-04-08 00:48:10|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1649378900000|2022-04-08 00:48:20|330.1|327.3|330.01|327.21|330.1|327.3|330.01|327.21|0
1649378920000|2022-04-08 00:48:40|330.19|327.39|330.01|327.21|330.19|327.39|330.01|327.21|0
1649378940000|2022-04-08 00:49:00|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1649378950000|2022-04-08 00:49:10|330.01|327.21|329.83|327.03|330.01|327.21|329.83|327.03|0
1649378980000|2022-04-08 00:49:40|330.01|327.21|330.01|327.21|330.19|327.39|330.01|327.21|0
1649378990000|2022-04-08 00:49:50|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1649379000000|2022-04-08 00:50:00|330.37|327.57|330.37|327.57|330.55|327.75|330.37|327.57|0
1649379020000|2022-04-08 00:50:20|330.46|327.66|330.37|327.57|330.55|327.75|330.19|327.39|0
1649379030000|2022-04-08 00:50:30|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1649379050000|2022-04-08 00:50:50|330.37|327.57|330.19|327.39|330.37|327.57|330.19|327.39|0
1649379070000|2022-04-08 00:51:10|330.28|327.48|330.37|327.57|330.37|327.57|330.28|327.48|0
1649379080000|2022-04-08 00:51:20|330.19|327.39|330.55|327.75|330.55|327.75|330.19|327.39|0
1649379120000|2022-04-08 00:52:00|330.46|327.66|330.55|327.75|330.55|327.75|330.37|327.57|0
1649379140000|2022-04-08 00:52:20|330.73|327.93|330.73|327.93|330.73|327.93|330.55|327.75|0
1649379150000|2022-04-08 00:52:30|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1649379160000|2022-04-08 00:52:40|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1649379170000|2022-04-08 00:52:50|330.55|327.75|330.73|327.93|330.73|327.93|330.55|327.75|0
1649379180000|2022-04-08 00:53:00|330.91|328.11|330.73|327.93|330.91|328.11|330.73|327.93|0
1649379190000|2022-04-08 00:53:10|330.64|327.84|330.73|327.93|330.73|327.93|330.64|327.84|0
1649379220000|2022-04-08 00:53:40|330.82|328.02|330.73|327.93|330.82|328.02|330.73|327.93|0
1649379230000|2022-04-08 00:53:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649379250000|2022-04-08 00:54:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649379280000|2022-04-08 00:54:40|330.63|327.83|330.91|328.11|330.91|328.11|330.63|327.83|0
1649379290000|2022-04-08 00:54:50|330.73|327.93|330.63|327.83|330.73|327.93|330.63|327.83|0
1649379300000|2022-04-08 00:55:00|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1649379310000|2022-04-08 00:55:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649379320000|2022-04-08 00:55:20|330.63|327.83|330.63|327.83|330.73|327.93|330.63|327.83|0
1649379330000|2022-04-08 00:55:30|330.73|327.93|330.73|327.93|330.91|328.11|330.73|327.93|0
1649379340000|2022-04-08 00:55:40|330.81|328.01|330.55|327.75|330.81|328.01|330.55|327.75|0
1649379350000|2022-04-08 00:55:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649379360000|2022-04-08 00:56:00|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649379370000|2022-04-08 00:56:10|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649379380000|2022-04-08 00:56:20|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649379390000|2022-04-08 00:56:30|330.45|327.65|330.37|327.57|330.45|327.65|330.37|327.57|0
1649379400000|2022-04-08 00:56:40|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649379410000|2022-04-08 00:56:50|330.37|327.57|330.19|327.39|330.37|327.57|330.19|327.39|0
1649379420000|2022-04-08 00:57:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1649379430000|2022-04-08 00:57:10|330|327.2|330.19|327.39|330.19|327.39|330|327.2|0
1649379440000|2022-04-08 00:57:20|330|327.2|330.18|327.38|330.18|327.38|330|327.2|0
1649379460000|2022-04-08 00:57:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1649379470000|2022-04-08 00:57:50|330.18|327.38|330.36|327.56|330.36|327.56|330.18|327.38|0
1649379480000|2022-04-08 00:58:00|330.54|327.74|330.54|327.74|330.54|327.74|330.45|327.65|0
1649379490000|2022-04-08 00:58:10|330.63|327.83|330.73|327.93|330.73|327.93|330.63|327.83|0
1649379500000|2022-04-08 00:58:20|330.91|328.11|331.27|328.47|331.27|328.47|330.91|328.11|0
1649379510000|2022-04-08 00:58:30|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1649379530000|2022-04-08 00:58:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1649379550000|2022-04-08 00:59:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1649379580000|2022-04-08 00:59:40|331.35|328.55|331.45|328.65|331.45|328.65|331.35|328.55|0
1649379590000|2022-04-08 00:59:50|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1649379600000|2022-04-08 01:00:00|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1649379610000|2022-04-08 01:00:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1649379620000|2022-04-08 01:00:20|332.17|329.37|332.07|329.27|332.17|329.37|332.07|329.27|0
1649379630000|2022-04-08 01:00:30|331.99|329.19|331.81|329.01|331.99|329.19|331.81|329.01|0
1649379640000|2022-04-08 01:00:40|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1649379650000|2022-04-08 01:00:50|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1649379660000|2022-04-08 01:01:00|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1649379670000|2022-04-08 01:01:10|331.81|329.01|331.99|329.19|331.99|329.19|331.81|329.01|0
1649379680000|2022-04-08 01:01:20|331.81|329.01|331.89|329.09|331.89|329.09|331.81|329.01|0
1649379690000|2022-04-08 01:01:30|331.99|329.19|331.81|329.01|331.99|329.19|331.81|329.01|0
1649379700000|2022-04-08 01:01:40|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1649379710000|2022-04-08 01:01:50|331.8|329|331.62|328.82|331.8|329|331.62|328.82|0
1649379720000|2022-04-08 01:02:00|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1649379730000|2022-04-08 01:02:10|331.62|328.82|331.8|329|331.8|329|331.62|328.82|0
1649379740000|2022-04-08 01:02:20|331.62|328.82|331.44|328.64|331.62|328.82|331.44|328.64|0
1649379750000|2022-04-08 01:02:30|331.62|328.82|331.44|328.64|331.62|328.82|331.44|328.64|0
1649379760000|2022-04-08 01:02:40|331.62|328.82|331.44|328.64|331.62|328.82|331.44|328.64|0
1649379780000|2022-04-08 01:03:00|331.35|328.55|331.26|328.46|331.35|328.55|331.26|328.46|0
1649379790000|2022-04-08 01:03:10|331.35|328.55|331.44|328.64|331.44|328.64|331.35|328.55|0
1649379800000|2022-04-08 01:03:20|331.62|328.82|331.44|328.64|331.62|328.82|331.44|328.64|0
1649379820000|2022-04-08 01:03:40|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1649379830000|2022-04-08 01:03:50|331.8|329|331.8|329|331.8|329|331.8|329|0
1649379840000|2022-04-08 01:04:00|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1649379890000|2022-04-08 01:04:50|331.8|329|331.8|329|331.8|329|331.8|329|0
1649379900000|2022-04-08 01:05:00|331.98|329.18|331.8|329|332.16|329.36|331.8|329|0
1649379910000|2022-04-08 01:05:10|331.89|329.09|331.62|328.82|331.89|329.09|331.62|328.82|0
1649379920000|2022-04-08 01:05:20|331.8|329|331.8|329|331.8|329|331.8|329|0
1649379950000|2022-04-08 01:05:50|331.62|328.82|331.44|328.64|331.62|328.82|331.44|328.64|0
1649379960000|2022-04-08 01:06:00|331.53|328.73|331.44|328.64|331.53|328.73|331.44|328.64|0
1649379970000|2022-04-08 01:06:10|331.53|328.73|331.62|328.82|331.62|328.82|331.53|328.73|0
1649379980000|2022-04-08 01:06:20|331.53|328.73|331.44|328.64|331.53|328.73|331.44|328.64|0
1649380000000|2022-04-08 01:06:40|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1649380020000|2022-04-08 01:07:00|331.71|328.91|331.62|328.82|331.71|328.91|331.62|328.82|0
1649380030000|2022-04-08 01:07:10|331.8|329|331.8|329|331.8|329|331.8|329|0
1649380040000|2022-04-08 01:07:20|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1649380070000|2022-04-08 01:07:50|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1649380080000|2022-04-08 01:08:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1649380120000|2022-04-08 01:08:40|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1649380130000|2022-04-08 01:08:50|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1649380140000|2022-04-08 01:09:00|332.16|329.36|331.8|329|332.16|329.36|331.62|328.82|0
1649380150000|2022-04-08 01:09:10|331.98|329.18|331.8|329|331.98|329.18|331.8|329|0
1649380160000|2022-04-08 01:09:20|331.62|328.82|331.8|329|331.8|329|331.62|328.82|0
1649380180000|2022-04-08 01:09:40|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1649380190000|2022-04-08 01:09:50|331.44|328.64|331.26|328.46|331.44|328.64|331.26|328.46|0
1649380200000|2022-04-08 01:10:00|331.44|328.64|331.26|328.46|331.44|328.64|330.9|328.1|0
1649380210000|2022-04-08 01:10:10|331.16|328.36|331.26|328.46|331.26|328.46|331.16|328.36|0
1649380220000|2022-04-08 01:10:20|331.44|328.64|331.44|328.64|331.44|328.64|331.26|328.46|0
1649380230000|2022-04-08 01:10:30|331.08|328.28|331.26|328.46|331.26|328.46|331.08|328.28|0
1649380240000|2022-04-08 01:10:40|331.16|328.36|330.9|328.1|331.16|328.36|330.9|328.1|0
1649380250000|2022-04-08 01:10:50|330.72|327.92|331.08|328.28|331.08|328.28|330.72|327.92|0
1649380260000|2022-04-08 01:11:00|330.9|328.1|330.98|328.18|330.98|328.18|330.9|328.1|0
1649380270000|2022-04-08 01:11:10|330.9|328.1|331.08|328.28|331.08|328.28|330.9|328.1|0
1649380280000|2022-04-08 01:11:20|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1649380290000|2022-04-08 01:11:30|331.08|328.28|331.08|328.28|331.08|328.28|330.98|328.18|0
1649380300000|2022-04-08 01:11:40|330.98|328.18|331.08|328.28|331.08|328.28|330.98|328.18|0
1649380310000|2022-04-08 01:11:50|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649380320000|2022-04-08 01:12:00|331.08|328.28|331.08|328.28|331.08|328.28|330.89|328.09|0
1649380330000|2022-04-08 01:12:10|331.07|328.27|330.98|328.18|331.07|328.27|330.89|328.09|0
1649380340000|2022-04-08 01:12:20|330.71|327.91|330.89|328.09|330.89|328.09|330.71|327.91|0
1649380350000|2022-04-08 01:12:30|330.8|328|330.71|327.91|330.8|328|330.71|327.91|0
1649380360000|2022-04-08 01:12:40|330.89|328.09|331.07|328.27|331.07|328.27|330.89|328.09|0
1649380370000|2022-04-08 01:12:50|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649380380000|2022-04-08 01:13:00|330.8|328|330.71|327.91|330.89|328.09|330.71|327.91|0
1649380390000|2022-04-08 01:13:10|330.89|328.09|330.71|327.91|330.89|328.09|330.71|327.91|0
1649380400000|2022-04-08 01:13:20|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649380410000|2022-04-08 01:13:30|330.71|327.91|330.71|327.91|330.8|328|330.71|327.91|0
1649380430000|2022-04-08 01:13:50|330.8|328|330.8|328|330.8|328|330.8|328|0
1649380440000|2022-04-08 01:14:00|330.89|328.09|330.53|327.73|330.89|328.09|330.53|327.73|0
1649380450000|2022-04-08 01:14:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649380460000|2022-04-08 01:14:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1649380470000|2022-04-08 01:14:30|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1649380480000|2022-04-08 01:14:40|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1649380490000|2022-04-08 01:14:50|330.35|327.55|330.53|327.73|330.53|327.73|330.35|327.55|0
1649380500000|2022-04-08 01:15:00|330.44|327.64|331.07|328.27|331.07|328.27|330.44|327.64|0
1649380510000|2022-04-08 01:15:10|330.89|328.09|330.98|328.18|331.07|328.27|330.89|328.09|0
1649380520000|2022-04-08 01:15:20|330.89|328.09|331.07|328.27|331.07|328.27|330.89|328.09|0
1649380530000|2022-04-08 01:15:30|330.89|328.09|331.07|328.27|331.07|328.27|330.89|328.09|0
1649380540000|2022-04-08 01:15:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649380550000|2022-04-08 01:15:50|330.8|328|330.71|327.91|330.8|328|330.71|327.91|0
1649380560000|2022-04-08 01:16:00|330.53|327.73|330.71|327.91|330.71|327.91|330.53|327.73|0
1649380570000|2022-04-08 01:16:10|330.53|327.73|330.53|327.73|330.53|327.73|330.35|327.55|0
1649380580000|2022-04-08 01:16:20|330.35|327.55|330.17|327.37|330.35|327.55|330.17|327.37|0
1649380590000|2022-04-08 01:16:30|329.99|327.19|329.81|327.01|329.99|327.19|329.81|327.01|0
1649380600000|2022-04-08 01:16:40|329.72|326.92|329.63|326.83|329.72|326.92|329.63|326.83|0
1649380610000|2022-04-08 01:16:50|329.45|326.65|329.63|326.83|329.63|326.83|329.45|326.65|0
1649380630000|2022-04-08 01:17:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649380640000|2022-04-08 01:17:20|329.63|326.83|329.72|326.92|329.72|326.92|329.63|326.83|0
1649380650000|2022-04-08 01:17:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649380660000|2022-04-08 01:17:40|329.72|326.92|329.81|327.01|329.81|327.01|329.72|326.92|0
1649380670000|2022-04-08 01:17:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649380680000|2022-04-08 01:18:00|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649380690000|2022-04-08 01:18:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649380720000|2022-04-08 01:18:40|329.63|326.83|329.63|326.83|329.81|327.01|329.63|326.83|0
1649380730000|2022-04-08 01:18:50|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649380740000|2022-04-08 01:19:00|329.71|326.91|329.81|327.01|329.81|327.01|329.63|326.83|0
1649380750000|2022-04-08 01:19:10|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1649380770000|2022-04-08 01:19:30|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649380780000|2022-04-08 01:19:40|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1649380800000|2022-04-08 01:20:00|330.07|327.27|330.17|327.37|330.17|327.37|329.99|327.19|0
1649380810000|2022-04-08 01:20:10|330.35|327.55|330.53|327.73|330.53|327.73|330.35|327.55|0
1649380820000|2022-04-08 01:20:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1649380830000|2022-04-08 01:20:30|330.53|327.73|330.35|327.55|330.53|327.73|330.35|327.55|0
1649380840000|2022-04-08 01:20:40|330.25|327.45|330.35|327.55|330.35|327.55|330.17|327.37|0
1649380860000|2022-04-08 01:21:00|330.17|327.37|330.35|327.55|330.35|327.55|329.99|327.19|0
1649380870000|2022-04-08 01:21:10|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1649380880000|2022-04-08 01:21:20|330.35|327.55|330.35|327.55|330.35|327.55|330.25|327.45|0
1649380890000|2022-04-08 01:21:30|330.25|327.45|329.81|327.01|330.25|327.45|329.81|327.01|0
1649380900000|2022-04-08 01:21:40|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649380910000|2022-04-08 01:21:50|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1649380950000|2022-04-08 01:22:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649380960000|2022-04-08 01:22:40|329.62|326.82|329.44|326.64|329.62|326.82|329.44|326.64|0
1649380980000|2022-04-08 01:23:00|329.62|326.82|329.44|326.64|329.8|327|329.44|326.64|0
1649380990000|2022-04-08 01:23:10|329.53|326.73|329.62|326.82|329.62|326.82|329.44|326.64|0
1649381000000|2022-04-08 01:23:20|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1649381010000|2022-04-08 01:23:30|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649381020000|2022-04-08 01:23:40|329.44|326.64|329.26|326.46|329.44|326.64|329.26|326.46|0
1649381040000|2022-04-08 01:24:00|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1649381050000|2022-04-08 01:24:10|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1649381060000|2022-04-08 01:24:20|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1649381070000|2022-04-08 01:24:30|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1649381100000|2022-04-08 01:25:00|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649381120000|2022-04-08 01:25:20|329.44|326.64|329.62|326.82|329.62|326.82|329.44|326.64|0
1649381150000|2022-04-08 01:25:50|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1649381160000|2022-04-08 01:26:00|329.62|326.82|329.8|327|329.8|327|329.62|326.82|0
1649381180000|2022-04-08 01:26:20|329.71|326.91|329.62|326.82|329.71|326.91|329.62|326.82|0
1649381200000|2022-04-08 01:26:40|329.8|327|329.8|327|329.8|327|329.8|327|0
1649381230000|2022-04-08 01:27:10|329.98|327.18|329.8|327|329.98|327.18|329.8|327|0
1649381250000|2022-04-08 01:27:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649381290000|2022-04-08 01:28:10|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1649381300000|2022-04-08 01:28:20|329.26|326.46|329.44|326.64|329.44|326.64|329.26|326.46|0
1649381330000|2022-04-08 01:28:50|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649381340000|2022-04-08 01:29:00|329.8|327|329.62|326.82|329.8|327|329.62|326.82|0
1649381350000|2022-04-08 01:29:10|329.8|327|329.8|327|329.8|327|329.62|326.82|0
1649381370000|2022-04-08 01:29:30|329.98|327.18|329.8|327|329.98|327.18|329.8|327|0
1649381380000|2022-04-08 01:29:40|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649381390000|2022-04-08 01:29:50|329.8|327|329.62|326.82|329.8|327|329.62|326.82|0
1649381400000|2022-04-08 01:30:00|329.8|327|329.8|327|329.8|327|329.8|327|0
1649381420000|2022-04-08 01:30:20|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649381430000|2022-04-08 01:30:30|329.8|327|329.62|326.82|329.8|327|329.62|326.82|0
1649381440000|2022-04-08 01:30:40|329.8|327|329.8|327|329.8|327|329.8|327|0
1649381460000|2022-04-08 01:31:00|329.7|326.9|329.62|326.82|329.8|327|329.62|326.82|0
1649381490000|2022-04-08 01:31:30|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649381500000|2022-04-08 01:31:40|329.44|326.64|329.8|327|329.8|327|329.44|326.64|0
1649381510000|2022-04-08 01:31:50|329.62|326.82|329.8|327|329.8|327|329.62|326.82|0
1649381520000|2022-04-08 01:32:00|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1649381530000|2022-04-08 01:32:10|329.8|327|329.8|327|329.8|327|329.8|327|0
1649381540000|2022-04-08 01:32:20|329.98|327.18|329.8|327|329.98|327.18|329.8|327|0
1649381560000|2022-04-08 01:32:40|329.7|326.9|329.62|326.82|329.7|326.9|329.62|326.82|0
1649381580000|2022-04-08 01:33:00|329.7|326.9|329.8|327|329.8|327|329.7|326.9|0
1649381590000|2022-04-08 01:33:10|329.62|326.82|329.8|327|329.8|327|329.62|326.82|0
1649381630000|2022-04-08 01:33:50|329.62|326.82|329.7|326.9|329.7|326.9|329.62|326.82|0
1649381640000|2022-04-08 01:34:00|329.8|327|329.98|327.18|329.98|327.18|329.8|327|0
1649381660000|2022-04-08 01:34:20|329.88|327.08|329.8|327|329.88|327.08|329.8|327|0
1649381670000|2022-04-08 01:34:30|329.98|327.18|329.8|327|329.98|327.18|329.8|327|0
1649381680000|2022-04-08 01:34:40|329.88|327.08|329.8|327|329.88|327.08|329.8|327|0
1649381690000|2022-04-08 01:34:50|329.62|326.82|329.62|326.82|329.7|326.9|329.62|326.82|0
1649381700000|2022-04-08 01:35:00|329.8|327|329.8|327|329.8|327|329.8|327|0
1649381710000|2022-04-08 01:35:10|329.7|326.9|329.7|326.9|329.8|327|329.62|326.82|0
1649381720000|2022-04-08 01:35:20|329.8|327|329.98|327.18|329.98|327.18|329.8|327|0
1649381740000|2022-04-08 01:35:40|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1649381780000|2022-04-08 01:36:20|329.88|327.08|329.7|326.9|329.88|327.08|329.7|326.9|0
1649381790000|2022-04-08 01:36:30|329.61|326.81|329.43|326.63|329.61|326.81|329.43|326.63|0
1649381800000|2022-04-08 01:36:40|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1649381830000|2022-04-08 01:37:10|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1649381840000|2022-04-08 01:37:20|329.34|326.54|329.25|326.45|329.34|326.54|329.25|326.45|0
1649381850000|2022-04-08 01:37:30|329.43|326.63|329.43|326.63|329.61|326.81|329.43|326.63|0
1649381860000|2022-04-08 01:37:40|329.61|326.81|329.79|326.99|329.79|326.99|329.61|326.81|0
1649381870000|2022-04-08 01:37:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649381890000|2022-04-08 01:38:10|329.7|326.9|329.43|326.63|329.7|326.9|329.43|326.63|0
1649381900000|2022-04-08 01:38:20|329.25|326.45|329.43|326.63|329.43|326.63|329.25|326.45|0
1649381920000|2022-04-08 01:38:40|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649381930000|2022-04-08 01:38:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649381940000|2022-04-08 01:39:00|329.52|326.72|329.61|326.81|329.61|326.81|329.52|326.72|0
1649381950000|2022-04-08 01:39:10|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1649381960000|2022-04-08 01:39:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649381970000|2022-04-08 01:39:30|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1649381990000|2022-04-08 01:39:50|329.97|327.17|329.79|326.99|329.97|327.17|329.79|326.99|0
1649382000000|2022-04-08 01:40:00|329.97|327.17|329.79|326.99|329.97|327.17|329.79|326.99|0
1649382020000|2022-04-08 01:40:20|329.88|327.08|329.97|327.17|329.97|327.17|329.88|327.08|0
1649382050000|2022-04-08 01:40:50|330.51|327.71|330.51|327.71|330.51|327.71|330.33|327.53|0
1649382060000|2022-04-08 01:41:00|331.05|328.25|330.87|328.07|331.05|328.25|330.87|328.07|0
1649382070000|2022-04-08 01:41:10|331.05|328.25|331.05|328.25|331.05|328.25|330.87|328.07|0
1649382080000|2022-04-08 01:41:20|330.96|328.16|330.51|327.71|330.96|328.16|330.51|327.71|0
1649382100000|2022-04-08 01:41:40|330.69|327.89|330.87|328.07|330.87|328.07|330.69|327.89|0
1649382110000|2022-04-08 01:41:50|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1649382120000|2022-04-08 01:42:00|330.87|328.07|330.69|327.89|330.87|328.07|330.69|327.89|0
1649382130000|2022-04-08 01:42:10|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1649382150000|2022-04-08 01:42:30|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1649382160000|2022-04-08 01:42:40|330.87|328.07|330.87|328.07|330.87|328.07|330.78|327.98|0
1649382170000|2022-04-08 01:42:50|330.69|327.89|330.87|328.07|330.87|328.07|330.69|327.89|0
1649382180000|2022-04-08 01:43:00|330.69|327.89|330.69|327.89|330.87|328.07|330.69|327.89|0
1649382190000|2022-04-08 01:43:10|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1649382200000|2022-04-08 01:43:20|331.05|328.25|331.41|328.61|331.41|328.61|331.05|328.25|0
1649382210000|2022-04-08 01:43:30|331.23|328.43|331.05|328.25|331.23|328.43|331.05|328.25|0
1649382240000|2022-04-08 01:44:00|330.96|328.16|331.05|328.25|331.05|328.25|330.96|328.16|0
1649382280000|2022-04-08 01:44:40|331.23|328.43|331.05|328.25|331.23|328.43|331.05|328.25|0
1649382290000|2022-04-08 01:44:50|331.14|328.34|331.23|328.43|331.23|328.43|331.14|328.34|0
1649382310000|2022-04-08 01:45:10|331.41|328.61|331.23|328.43|331.41|328.61|331.23|328.43|0
1649382320000|2022-04-08 01:45:20|331.14|328.34|331.05|328.25|331.14|328.34|331.05|328.25|0
1649382330000|2022-04-08 01:45:30|331.23|328.43|331.23|328.43|331.23|328.43|331.05|328.25|0
1649382340000|2022-04-08 01:45:40|331.32|328.52|331.23|328.43|331.41|328.61|331.23|328.43|0
1649382350000|2022-04-08 01:45:50|331.41|328.61|331.41|328.61|331.41|328.61|331.32|328.52|0
1649382380000|2022-04-08 01:46:20|331.23|328.43|331.05|328.25|331.23|328.43|331.05|328.25|0
1649382390000|2022-04-08 01:46:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1649382420000|2022-04-08 01:47:00|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1649382430000|2022-04-08 01:47:10|331.13|328.33|331.23|328.43|331.23|328.43|331.05|328.25|0
1649382440000|2022-04-08 01:47:20|331.41|328.61|331.41|328.61|331.41|328.61|331.23|328.43|0
1649382450000|2022-04-08 01:47:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1649382460000|2022-04-08 01:47:40|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1649382470000|2022-04-08 01:47:50|331.23|328.43|331.31|328.51|331.41|328.61|331.23|328.43|0
1649382480000|2022-04-08 01:48:00|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1649382490000|2022-04-08 01:48:10|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1649382500000|2022-04-08 01:48:20|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1649382510000|2022-04-08 01:48:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1649382520000|2022-04-08 01:48:40|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1649382530000|2022-04-08 01:48:50|331.23|328.43|331.23|328.43|331.23|328.43|331.05|328.25|0
1649382540000|2022-04-08 01:49:00|331.13|328.33|331.23|328.43|331.23|328.43|331.05|328.25|0
1649382560000|2022-04-08 01:49:20|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1649382600000|2022-04-08 01:50:00|331.23|328.43|331.05|328.25|331.23|328.43|331.05|328.25|0
1649382610000|2022-04-08 01:50:10|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1649382620000|2022-04-08 01:50:20|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1649382660000|2022-04-08 01:51:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1649382670000|2022-04-08 01:51:10|330.95|328.15|330.86|328.06|330.95|328.15|330.86|328.06|0
1649382680000|2022-04-08 01:51:20|331.04|328.24|330.86|328.06|331.04|328.24|330.86|328.06|0
1649382700000|2022-04-08 01:51:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1649382710000|2022-04-08 01:51:50|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1649382720000|2022-04-08 01:52:00|330.95|328.15|330.95|328.15|330.95|328.15|330.86|328.06|0
1649382730000|2022-04-08 01:52:10|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1649382740000|2022-04-08 01:52:20|330.77|327.97|330.68|327.88|330.77|327.97|330.68|327.88|0
1649382760000|2022-04-08 01:52:40|330.5|327.7|330.32|327.52|330.5|327.7|330.32|327.52|0
1649382770000|2022-04-08 01:52:50|330.14|327.34|329.6|326.8|330.14|327.34|329.6|326.8|0
1649382790000|2022-04-08 01:53:10|329.78|326.98|329.96|327.16|329.96|327.16|329.78|326.98|0
1649382800000|2022-04-08 01:53:20|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649382810000|2022-04-08 01:53:30|329.6|326.8|329.78|326.98|329.78|326.98|329.6|326.8|0
1649382820000|2022-04-08 01:53:40|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1649382830000|2022-04-08 01:53:50|329.87|327.07|329.78|326.98|329.87|327.07|329.78|326.98|0
1649382840000|2022-04-08 01:54:00|329.6|326.8|329.6|326.8|329.6|326.8|329.42|326.62|0
1649382850000|2022-04-08 01:54:10|329.78|326.98|329.6|326.8|329.78|326.98|329.42|326.62|0
1649382860000|2022-04-08 01:54:20|329.42|326.62|329.24|326.44|329.42|326.62|329.24|326.44|0
1649382870000|2022-04-08 01:54:30|329.42|326.62|329.24|326.44|329.42|326.62|329.24|326.44|0
1649382900000|2022-04-08 01:55:00|329.42|326.62|329.24|326.44|329.42|326.62|329.24|326.44|0
1649382910000|2022-04-08 01:55:10|329.42|326.62|329.24|326.44|329.42|326.62|329.24|326.44|0
1649382930000|2022-04-08 01:55:30|329.42|326.62|329.24|326.44|329.42|326.62|329.24|326.44|0
1649382940000|2022-04-08 01:55:40|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1649382950000|2022-04-08 01:55:50|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1649383020000|2022-04-08 01:57:00|329.42|326.62|329.6|326.8|329.6|326.8|329.42|326.62|0
1649383030000|2022-04-08 01:57:10|329.78|326.98|329.6|326.8|329.78|326.98|329.6|326.8|0
1649383040000|2022-04-08 01:57:20|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1649383050000|2022-04-08 01:57:30|329.24|326.44|329.42|326.62|329.42|326.62|329.24|326.44|0
1649383070000|2022-04-08 01:57:50|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1649383090000|2022-04-08 01:58:10|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1649383110000|2022-04-08 01:58:30|329.24|326.44|329.24|326.44|329.32|326.52|329.24|326.44|0
1649383120000|2022-04-08 01:58:40|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1649383140000|2022-04-08 01:59:00|329.6|326.8|329.42|326.62|329.6|326.8|329.42|326.62|0
1649383150000|2022-04-08 01:59:10|329.5|326.7|329.5|326.7|329.5|326.7|329.42|326.62|0
1649383160000|2022-04-08 01:59:20|329.6|326.8|329.42|326.62|329.6|326.8|329.42|326.62|0
1649383170000|2022-04-08 01:59:30|329.5|326.7|329.42|326.62|329.5|326.7|329.42|326.62|0
1649383180000|2022-04-08 01:59:40|329.24|326.44|329.32|326.52|329.32|326.52|329.24|326.44|0
1649383190000|2022-04-08 01:59:50|329.24|326.44|329.42|326.62|329.42|326.62|329.24|326.44|0
1649383200000|2022-04-08 02:00:00|329.32|326.52|329.6|326.8|329.6|326.8|329.32|326.52|0
1649383210000|2022-04-08 02:00:10|329.78|326.98|329.6|326.8|329.78|326.98|329.6|326.8|0
1649383220000|2022-04-08 02:00:20|329.5|326.7|329.42|326.62|329.5|326.7|329.42|326.62|0
1649383240000|2022-04-08 02:00:40|329.6|326.8|329.5|326.7|329.6|326.8|329.5|326.7|0
1649383250000|2022-04-08 02:00:50|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1649383260000|2022-04-08 02:01:00|329.24|326.44|329.42|326.62|329.42|326.62|329.24|326.44|0
1649383270000|2022-04-08 02:01:10|329.24|326.44|329.23|326.43|329.24|326.44|329.23|326.43|0
1649383280000|2022-04-08 02:01:20|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1649383300000|2022-04-08 02:01:40|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1649383310000|2022-04-08 02:01:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383330000|2022-04-08 02:02:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649383340000|2022-04-08 02:02:20|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383350000|2022-04-08 02:02:30|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1649383360000|2022-04-08 02:02:40|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383370000|2022-04-08 02:02:50|329.95|327.15|329.95|327.15|329.95|327.15|329.77|326.97|0
1649383380000|2022-04-08 02:03:00|330.04|327.24|329.77|326.97|330.04|327.24|329.77|326.97|0
1649383390000|2022-04-08 02:03:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649383400000|2022-04-08 02:03:20|330.13|327.33|330.31|327.51|330.31|327.51|330.13|327.33|0
1649383410000|2022-04-08 02:03:30|330.4|327.6|329.77|326.97|330.4|327.6|329.77|326.97|0
1649383420000|2022-04-08 02:03:40|329.95|327.15|330.31|327.51|330.31|327.51|329.95|327.15|0
1649383430000|2022-04-08 02:03:50|330.49|327.69|330.31|327.51|330.49|327.69|330.31|327.51|0
1649383440000|2022-04-08 02:04:00|330.13|327.33|330.31|327.51|330.4|327.6|330.13|327.33|0
1649383450000|2022-04-08 02:04:10|330.22|327.42|330.31|327.51|330.31|327.51|330.22|327.42|0
1649383470000|2022-04-08 02:04:30|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1649383480000|2022-04-08 02:04:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1649383490000|2022-04-08 02:04:50|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1649383500000|2022-04-08 02:05:00|330.22|327.42|330.13|327.33|330.31|327.51|330.13|327.33|0
1649383510000|2022-04-08 02:05:10|330.31|327.51|330.31|327.51|330.4|327.6|330.31|327.51|0
1649383520000|2022-04-08 02:05:20|330.13|327.33|330.22|327.42|330.22|327.42|330.13|327.33|0
1649383530000|2022-04-08 02:05:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1649383540000|2022-04-08 02:05:40|330.49|327.69|330.67|327.87|330.67|327.87|330.49|327.69|0
1649383570000|2022-04-08 02:06:10|330.58|327.78|330.67|327.87|330.67|327.87|330.49|327.69|0
1649383590000|2022-04-08 02:06:30|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1649383610000|2022-04-08 02:06:50|330.4|327.6|330.22|327.42|330.4|327.6|330.22|327.42|0
1649383620000|2022-04-08 02:07:00|330.13|327.33|330.31|327.51|330.31|327.51|330.13|327.33|0
1649383630000|2022-04-08 02:07:10|330.4|327.6|330.49|327.69|330.49|327.69|330.4|327.6|0
1649383640000|2022-04-08 02:07:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1649383680000|2022-04-08 02:08:00|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1649383700000|2022-04-08 02:08:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1649383720000|2022-04-08 02:08:40|330.49|327.69|330.31|327.51|330.49|327.69|330.31|327.51|0
1649383730000|2022-04-08 02:08:50|330.13|327.33|330.31|327.51|330.31|327.51|330.13|327.33|0
1649383740000|2022-04-08 02:09:00|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1649383760000|2022-04-08 02:09:20|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649383770000|2022-04-08 02:09:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383780000|2022-04-08 02:09:40|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649383790000|2022-04-08 02:09:50|329.85|327.05|329.95|327.15|329.95|327.15|329.85|327.05|0
1649383810000|2022-04-08 02:10:10|329.85|327.05|329.67|326.87|329.85|327.05|329.67|326.87|0
1649383820000|2022-04-08 02:10:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1649383830000|2022-04-08 02:10:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649383840000|2022-04-08 02:10:40|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383860000|2022-04-08 02:11:00|329.85|327.05|329.77|326.97|329.85|327.05|329.77|326.97|0
1649383870000|2022-04-08 02:11:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649383890000|2022-04-08 02:11:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383900000|2022-04-08 02:11:40|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1649383910000|2022-04-08 02:11:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383920000|2022-04-08 02:12:00|329.85|327.05|329.85|327.05|329.95|327.15|329.85|327.05|0
1649383930000|2022-04-08 02:12:10|329.77|326.97|329.77|326.97|329.77|326.97|329.59|326.79|0
1649383940000|2022-04-08 02:12:20|329.85|327.05|329.77|326.97|329.95|327.15|329.77|326.97|0
1649383950000|2022-04-08 02:12:30|329.85|327.05|329.95|327.15|329.95|327.15|329.85|327.05|0
1649383970000|2022-04-08 02:12:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649383980000|2022-04-08 02:13:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1649384020000|2022-04-08 02:13:40|329.77|326.97|329.85|327.05|329.95|327.15|329.77|326.97|0
1649384030000|2022-04-08 02:13:50|329.77|326.97|329.77|326.97|329.95|327.15|329.77|326.97|0
1649384040000|2022-04-08 02:14:00|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649384050000|2022-04-08 02:14:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1649384060000|2022-04-08 02:14:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1649384070000|2022-04-08 02:14:30|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649384100000|2022-04-08 02:15:00|330.21|327.41|330.49|327.69|330.49|327.69|330.21|327.41|0
1649384110000|2022-04-08 02:15:10|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1649384130000|2022-04-08 02:15:30|330.67|327.87|330.57|327.77|330.67|327.87|330.48|327.68|0
1649384140000|2022-04-08 02:15:40|330.48|327.68|330.66|327.86|330.66|327.86|330.48|327.68|0
1649384150000|2022-04-08 02:15:50|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1649384160000|2022-04-08 02:16:00|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1649384180000|2022-04-08 02:16:20|330.66|327.86|330.48|327.68|330.66|327.86|330.48|327.68|0
1649384200000|2022-04-08 02:16:40|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384220000|2022-04-08 02:17:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649384240000|2022-04-08 02:17:20|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1649384250000|2022-04-08 02:17:30|330.03|327.23|329.94|327.14|330.12|327.32|329.94|327.14|0
1649384280000|2022-04-08 02:18:00|329.76|326.96|329.22|326.42|329.76|326.96|329.22|326.42|0
1649384290000|2022-04-08 02:18:10|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649384300000|2022-04-08 02:18:20|329.22|326.42|329.31|326.51|329.31|326.51|329.22|326.42|0
1649384310000|2022-04-08 02:18:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649384340000|2022-04-08 02:19:00|329.49|326.69|329.58|326.78|329.58|326.78|329.49|326.69|0
1649384350000|2022-04-08 02:19:10|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1649384360000|2022-04-08 02:19:20|329.58|326.78|329.67|326.87|329.67|326.87|329.58|326.78|0
1649384370000|2022-04-08 02:19:30|329.76|326.96|329.94|327.14|329.94|327.14|329.76|326.96|0
1649384380000|2022-04-08 02:19:40|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1649384390000|2022-04-08 02:19:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1649384400000|2022-04-08 02:20:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649384410000|2022-04-08 02:20:10|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1649384420000|2022-04-08 02:20:20|330.12|327.32|330.03|327.23|330.12|327.32|330.03|327.23|0
1649384430000|2022-04-08 02:20:30|330.12|327.32|329.94|327.14|330.12|327.32|329.94|327.14|0
1649384440000|2022-04-08 02:20:40|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1649384450000|2022-04-08 02:20:50|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649384460000|2022-04-08 02:21:00|329.94|327.14|330.3|327.5|330.3|327.5|329.94|327.14|0
1649384470000|2022-04-08 02:21:10|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1649384520000|2022-04-08 02:22:00|330.39|327.59|330.48|327.68|330.48|327.68|330.39|327.59|0
1649384530000|2022-04-08 02:22:10|330.3|327.5|330.48|327.68|330.48|327.68|330.3|327.5|0
1649384540000|2022-04-08 02:22:20|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1649384550000|2022-04-08 02:22:30|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1649384560000|2022-04-08 02:22:40|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1649384570000|2022-04-08 02:22:50|330.48|327.68|330.66|327.86|330.66|327.86|330.48|327.68|0
1649384580000|2022-04-08 02:23:00|330.48|327.68|330.57|327.77|330.66|327.86|330.48|327.68|0
1649384590000|2022-04-08 02:23:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1649384600000|2022-04-08 02:23:20|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1649384620000|2022-04-08 02:23:40|330.66|327.86|330.48|327.68|330.66|327.86|330.48|327.68|0
1649384640000|2022-04-08 02:24:00|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384660000|2022-04-08 02:24:20|330.38|327.58|330.12|327.32|330.38|327.58|330.12|327.32|0
1649384670000|2022-04-08 02:24:30|330.3|327.5|330.3|327.5|330.3|327.5|330.12|327.32|0
1649384680000|2022-04-08 02:24:40|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1649384690000|2022-04-08 02:24:50|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384700000|2022-04-08 02:25:00|330.12|327.32|330.3|327.5|330.48|327.68|330.12|327.32|0
1649384720000|2022-04-08 02:25:20|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649384740000|2022-04-08 02:25:40|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384760000|2022-04-08 02:26:00|330.48|327.68|330.3|327.5|330.48|327.68|330.3|327.5|0
1649384770000|2022-04-08 02:26:10|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1649384780000|2022-04-08 02:26:20|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1649384790000|2022-04-08 02:26:30|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384810000|2022-04-08 02:26:50|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649384820000|2022-04-08 02:27:00|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384830000|2022-04-08 02:27:10|330.12|327.32|330.2|327.4|330.3|327.5|330.12|327.32|0
1649384840000|2022-04-08 02:27:20|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1649384850000|2022-04-08 02:27:30|330.38|327.58|330.48|327.68|330.48|327.68|330.38|327.58|0
1649384860000|2022-04-08 02:27:40|330.3|327.5|330.29|327.49|330.3|327.5|330.29|327.49|0
1649384880000|2022-04-08 02:28:00|330.48|327.68|330.47|327.67|330.48|327.68|330.47|327.67|0
1649384890000|2022-04-08 02:28:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1649384900000|2022-04-08 02:28:20|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1649384910000|2022-04-08 02:28:30|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1649384920000|2022-04-08 02:28:40|330.47|327.67|330.65|327.85|330.65|327.85|330.47|327.67|0
1649384940000|2022-04-08 02:29:00|330.84|328.04|330.83|328.03|330.84|328.04|330.83|328.03|0
1649384960000|2022-04-08 02:29:20|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1649384970000|2022-04-08 02:29:30|331.01|328.21|330.92|328.12|331.01|328.21|330.83|328.03|0
1649384980000|2022-04-08 02:29:40|330.83|328.03|331.01|328.21|331.01|328.21|330.83|328.03|0
1649385000000|2022-04-08 02:30:00|331.1|328.3|331.19|328.39|331.19|328.39|331.1|328.3|0
1649385010000|2022-04-08 02:30:10|331.1|328.3|331.01|328.21|331.1|328.3|331.01|328.21|0
1649385030000|2022-04-08 02:30:30|331.1|328.3|331.01|328.21|331.1|328.3|331.01|328.21|0
1649385040000|2022-04-08 02:30:40|331.19|328.39|331.01|328.21|331.19|328.39|331.01|328.21|0
1649385060000|2022-04-08 02:31:00|330.92|328.12|330.83|328.03|330.92|328.12|330.83|328.03|0
1649385070000|2022-04-08 02:31:10|331.01|328.21|331.19|328.39|331.19|328.39|330.92|328.12|0
1649385080000|2022-04-08 02:31:20|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1649385090000|2022-04-08 02:31:30|331.19|328.39|331.37|328.57|331.37|328.57|331.19|328.39|0
1649385100000|2022-04-08 02:31:40|331.19|328.39|331.37|328.57|331.37|328.57|331.19|328.39|0
1649385110000|2022-04-08 02:31:50|331.46|328.66|331.74|328.94|331.74|328.94|331.46|328.66|0
1649385120000|2022-04-08 02:32:00|331.55|328.75|331.74|328.94|331.74|328.94|331.55|328.75|0
1649385130000|2022-04-08 02:32:10|331.73|328.93|331.55|328.75|331.73|328.93|331.55|328.75|0
1649385150000|2022-04-08 02:32:30|331.73|328.93|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385160000|2022-04-08 02:32:40|331.92|329.12|331.73|328.93|331.92|329.12|331.73|328.93|0
1649385170000|2022-04-08 02:32:50|331.55|328.75|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385180000|2022-04-08 02:33:00|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1649385190000|2022-04-08 02:33:10|331.73|328.93|331.91|329.11|331.91|329.11|331.73|328.93|0
1649385200000|2022-04-08 02:33:20|331.73|328.93|331.91|329.11|331.91|329.11|331.73|328.93|0
1649385220000|2022-04-08 02:33:40|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385230000|2022-04-08 02:33:50|331.82|329.02|331.91|329.11|331.91|329.11|331.82|329.02|0
1649385260000|2022-04-08 02:34:20|332.09|329.29|332.09|329.29|332.09|329.29|332|329.2|0
1649385290000|2022-04-08 02:34:50|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1649385320000|2022-04-08 02:35:20|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385330000|2022-04-08 02:35:30|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1649385340000|2022-04-08 02:35:40|331.73|328.93|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385360000|2022-04-08 02:36:00|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1649385370000|2022-04-08 02:36:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385380000|2022-04-08 02:36:20|331.55|328.75|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385390000|2022-04-08 02:36:30|331.55|328.75|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385400000|2022-04-08 02:36:40|331.64|328.84|331.55|328.75|331.73|328.93|331.55|328.75|0
1649385410000|2022-04-08 02:36:50|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385420000|2022-04-08 02:37:00|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1649385430000|2022-04-08 02:37:10|331.73|328.93|331.55|328.75|331.73|328.93|331.55|328.75|0
1649385440000|2022-04-08 02:37:20|331.73|328.93|331.55|328.75|331.73|328.93|331.55|328.75|0
1649385450000|2022-04-08 02:37:30|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385460000|2022-04-08 02:37:40|331.82|329.02|331.82|329.02|331.91|329.11|331.82|329.02|0
1649385470000|2022-04-08 02:37:50|331.91|329.11|331.73|328.93|331.91|329.11|331.73|328.93|0
1649385490000|2022-04-08 02:38:10|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1649385510000|2022-04-08 02:38:30|331.46|328.66|331.55|328.75|331.55|328.75|331.46|328.66|0
1649385530000|2022-04-08 02:38:50|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385540000|2022-04-08 02:39:00|331.55|328.75|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385580000|2022-04-08 02:39:40|331.82|329.02|331.73|328.93|331.91|329.11|331.73|328.93|0
1649385600000|2022-04-08 02:40:00|331.82|329.02|331.91|329.11|331.91|329.11|331.82|329.02|0
1649385640000|2022-04-08 02:40:40|331.73|328.93|331.63|328.83|331.91|329.11|331.63|328.83|0
1649385650000|2022-04-08 02:40:50|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1649385660000|2022-04-08 02:41:00|331.55|328.75|331.73|328.93|331.73|328.93|331.55|328.75|0
1649385670000|2022-04-08 02:41:10|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1649385690000|2022-04-08 02:41:30|332|329.2|332.09|329.29|332.09|329.29|331.91|329.11|0
1649385700000|2022-04-08 02:41:40|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1649385710000|2022-04-08 02:41:50|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1649385720000|2022-04-08 02:42:00|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1649385730000|2022-04-08 02:42:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1649385740000|2022-04-08 02:42:20|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1649385750000|2022-04-08 02:42:30|332.63|329.83|332.81|330.01|332.81|330.01|332.63|329.83|0
1649385760000|2022-04-08 02:42:40|332.63|329.83|332.63|329.83|332.63|329.83|332.45|329.65|0
1649385770000|2022-04-08 02:42:50|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1649385780000|2022-04-08 02:43:00|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1649385790000|2022-04-08 02:43:10|332.54|329.74|332.45|329.65|332.54|329.74|332.45|329.65|0
1649385800000|2022-04-08 02:43:20|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1649385810000|2022-04-08 02:43:30|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1649385830000|2022-04-08 02:43:50|332.54|329.74|332.63|329.83|332.63|329.83|332.54|329.74|0
1649385840000|2022-04-08 02:44:00|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1649385890000|2022-04-08 02:44:50|333.17|330.37|333.17|330.37|333.17|330.37|332.99|330.19|0
1649385900000|2022-04-08 02:45:00|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1649385910000|2022-04-08 02:45:10|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1649385920000|2022-04-08 02:45:20|333.53|330.73|333.35|330.55|333.53|330.73|333.17|330.37|0
1649385930000|2022-04-08 02:45:30|333.71|330.91|333.71|330.91|333.71|330.91|333.53|330.73|0
1649385940000|2022-04-08 02:45:40|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649385960000|2022-04-08 02:46:00|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1649385980000|2022-04-08 02:46:20|334.44|331.64|334.62|331.82|334.62|331.82|334.44|331.64|0
1649385990000|2022-04-08 02:46:30|334.08|331.28|334.08|331.28|334.26|331.46|334.08|331.28|0
1649386000000|2022-04-08 02:46:40|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1649386030000|2022-04-08 02:47:10|334.08|331.28|334.44|331.64|334.44|331.64|334.07|331.27|0
1649386050000|2022-04-08 02:47:30|334.62|331.82|334.62|331.82|334.62|331.82|334.44|331.64|0
1649386060000|2022-04-08 02:47:40|334.44|331.64|334.62|331.82|334.62|331.82|334.44|331.64|0
1649386070000|2022-04-08 02:47:50|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1649386080000|2022-04-08 02:48:00|334.62|331.82|334.44|331.64|334.62|331.82|334.44|331.64|0
1649386090000|2022-04-08 02:48:10|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1649386100000|2022-04-08 02:48:20|334.07|331.27|334.26|331.46|334.26|331.46|334.07|331.27|0
1649386110000|2022-04-08 02:48:30|334.16|331.36|334.26|331.46|334.26|331.46|334.16|331.36|0
1649386120000|2022-04-08 02:48:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1649386130000|2022-04-08 02:48:50|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1649386160000|2022-04-08 02:49:20|334.34|331.54|334.07|331.27|334.34|331.54|334.07|331.27|0
1649386180000|2022-04-08 02:49:40|333.89|331.09|334.07|331.27|334.07|331.27|333.89|331.09|0
1649386190000|2022-04-08 02:49:50|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386200000|2022-04-08 02:50:00|334.07|331.27|333.89|331.09|334.07|331.27|333.89|331.09|0
1649386210000|2022-04-08 02:50:10|333.8|331|333.89|331.09|333.89|331.09|333.8|331|0
1649386220000|2022-04-08 02:50:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386230000|2022-04-08 02:50:30|333.89|331.09|334.07|331.27|334.07|331.27|333.89|331.09|0
1649386240000|2022-04-08 02:50:40|333.98|331.18|333.89|331.09|333.98|331.18|333.89|331.09|0
1649386260000|2022-04-08 02:51:00|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386270000|2022-04-08 02:51:10|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386280000|2022-04-08 02:51:20|334.07|331.27|334.25|331.45|334.25|331.45|334.07|331.27|0
1649386290000|2022-04-08 02:51:30|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386320000|2022-04-08 02:52:00|333.89|331.09|333.71|330.91|333.89|331.09|333.71|330.91|0
1649386330000|2022-04-08 02:52:10|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386340000|2022-04-08 02:52:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386360000|2022-04-08 02:52:40|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386380000|2022-04-08 02:53:00|333.8|331|333.89|331.09|333.89|331.09|333.8|331|0
1649386390000|2022-04-08 02:53:10|333.79|330.99|333.71|330.91|333.79|330.99|333.71|330.91|0
1649386400000|2022-04-08 02:53:20|333.89|331.09|334.07|331.27|334.07|331.27|333.89|331.09|0
1649386430000|2022-04-08 02:53:50|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386450000|2022-04-08 02:54:10|333.71|330.91|333.89|331.09|333.89|331.09|333.71|330.91|0
1649386500000|2022-04-08 02:55:00|333.71|330.91|333.71|330.91|333.71|330.91|333.71|330.91|0
1649386510000|2022-04-08 02:55:10|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386520000|2022-04-08 02:55:20|334.07|331.27|333.97|331.17|334.07|331.27|333.97|331.17|0
1649386530000|2022-04-08 02:55:30|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386540000|2022-04-08 02:55:40|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1649386560000|2022-04-08 02:56:00|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386570000|2022-04-08 02:56:10|333.89|331.09|333.89|331.09|333.89|331.09|333.79|330.99|0
1649386580000|2022-04-08 02:56:20|334.07|331.27|333.89|331.09|334.07|331.27|333.89|331.09|0
1649386610000|2022-04-08 02:56:50|334.07|331.27|334.07|331.27|334.07|331.27|333.89|331.09|0
1649386670000|2022-04-08 02:57:50|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1649386710000|2022-04-08 02:58:30|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386720000|2022-04-08 02:58:40|334.25|331.45|334.15|331.35|334.25|331.45|334.15|331.35|0
1649386730000|2022-04-08 02:58:50|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649386750000|2022-04-08 02:59:10|334.25|331.45|334.43|331.63|334.43|331.63|334.25|331.45|0
1649386760000|2022-04-08 02:59:20|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1649386800000|2022-04-08 03:00:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1649386840000|2022-04-08 03:00:40|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1649386850000|2022-04-08 03:00:50|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1649386860000|2022-04-08 03:01:00|334.61|331.81|334.61|331.81|334.61|331.81|334.43|331.63|0
1649386870000|2022-04-08 03:01:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1649386910000|2022-04-08 03:01:50|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1649386920000|2022-04-08 03:02:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1649386930000|2022-04-08 03:02:10|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1649386940000|2022-04-08 03:02:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1649386950000|2022-04-08 03:02:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1649386960000|2022-04-08 03:02:40|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1649386970000|2022-04-08 03:02:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1649386980000|2022-04-08 03:03:00|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1649386990000|2022-04-08 03:03:10|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1649387010000|2022-04-08 03:03:30|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1649387030000|2022-04-08 03:03:50|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1649387060000|2022-04-08 03:04:20|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1649387090000|2022-04-08 03:04:50|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1649387100000|2022-04-08 03:05:00|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1649387110000|2022-04-08 03:05:10|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1649387120000|2022-04-08 03:05:20|332.7|329.9|332.61|329.81|332.7|329.9|332.61|329.81|0
1649387130000|2022-04-08 03:05:30|332.7|329.9|332.79|329.99|332.79|329.99|332.61|329.81|0
1649387140000|2022-04-08 03:05:40|332.7|329.9|332.79|329.99|332.79|329.99|332.61|329.81|0
1649387150000|2022-04-08 03:05:50|332.61|329.81|332.7|329.9|332.7|329.9|332.61|329.81|0
1649387160000|2022-04-08 03:06:00|332.79|329.99|332.61|329.81|332.79|329.99|332.61|329.81|0
1649387170000|2022-04-08 03:06:10|332.7|329.9|332.7|329.9|332.79|329.99|332.7|329.9|0
1649387180000|2022-04-08 03:06:20|332.79|329.99|332.61|329.81|332.79|329.99|332.61|329.81|0
1649387190000|2022-04-08 03:06:30|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1649387200000|2022-04-08 03:06:40|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1649387220000|2022-04-08 03:07:00|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1649387240000|2022-04-08 03:07:20|332.97|330.17|332.97|330.17|333.06|330.26|332.97|330.17|0
1649387270000|2022-04-08 03:07:50|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1649387280000|2022-04-08 03:08:00|333.06|330.26|333.06|330.26|333.15|330.35|333.06|330.26|0
1649387290000|2022-04-08 03:08:10|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1649387310000|2022-04-08 03:08:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1649387330000|2022-04-08 03:08:50|333.33|330.53|333.15|330.35|333.33|330.53|333.15|330.35|0
1649387350000|2022-04-08 03:09:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1649387370000|2022-04-08 03:09:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1649387380000|2022-04-08 03:09:40|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1649387390000|2022-04-08 03:09:50|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1649387400000|2022-04-08 03:10:00|333.33|330.53|333.24|330.44|333.33|330.53|333.24|330.44|0
1649387410000|2022-04-08 03:10:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1649387420000|2022-04-08 03:10:20|333.42|330.62|333.33|330.53|333.42|330.62|333.33|330.53|0
1649387440000|2022-04-08 03:10:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1649387490000|2022-04-08 03:11:30|333.42|330.62|333.51|330.71|333.51|330.71|333.42|330.62|0
1649387500000|2022-04-08 03:11:40|333.6|330.8|333.69|330.89|333.69|330.89|333.6|330.8|0
1649387520000|2022-04-08 03:12:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1649387530000|2022-04-08 03:12:10|334.42|331.62|334.24|331.44|334.42|331.62|334.24|331.44|0
1649387540000|2022-04-08 03:12:20|334.14|331.34|334.06|331.26|334.14|331.34|334.06|331.26|0
1649387570000|2022-04-08 03:12:50|334.14|331.34|334.06|331.26|334.14|331.34|334.06|331.26|0
1649387580000|2022-04-08 03:13:00|334.24|331.44|334.05|331.25|334.24|331.44|334.05|331.25|0
1649387590000|2022-04-08 03:13:10|334.24|331.44|334.42|331.62|334.6|331.8|334.24|331.44|0
1649387600000|2022-04-08 03:13:20|334.6|331.8|334.6|331.8|334.6|331.8|334.42|331.62|0
1649387610000|2022-04-08 03:13:30|334.42|331.62|334.14|331.34|334.42|331.62|334.14|331.34|0
1649387620000|2022-04-08 03:13:40|334.05|331.25|334.14|331.34|334.14|331.34|334.05|331.25|0
1649387630000|2022-04-08 03:13:50|334.24|331.44|334.24|331.44|334.24|331.44|334.05|331.25|0
1649387670000|2022-04-08 03:14:30|334.14|331.34|334.24|331.44|334.24|331.44|334.14|331.34|0
1649387680000|2022-04-08 03:14:40|334.05|331.25|334.05|331.25|334.23|331.43|334.05|331.25|0
1649387690000|2022-04-08 03:14:50|334.23|331.43|334.05|331.25|334.23|331.43|334.05|331.25|0
1649387700000|2022-04-08 03:15:00|333.87|331.07|333.69|330.89|333.87|331.07|333.69|330.89|0
1649387710000|2022-04-08 03:15:10|333.87|331.07|333.69|330.89|333.87|331.07|333.69|330.89|0
1649387720000|2022-04-08 03:15:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1649387730000|2022-04-08 03:15:30|333.69|330.89|333.87|331.07|333.87|331.07|333.69|330.89|0
1649387740000|2022-04-08 03:15:40|334.05|331.25|333.87|331.07|334.05|331.25|333.87|331.07|0
1649387750000|2022-04-08 03:15:50|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1649387770000|2022-04-08 03:16:10|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1649387780000|2022-04-08 03:16:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649387790000|2022-04-08 03:16:30|334.14|331.34|334.05|331.25|334.14|331.34|334.05|331.25|0
1649387840000|2022-04-08 03:17:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649387850000|2022-04-08 03:17:30|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1649387870000|2022-04-08 03:17:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649387900000|2022-04-08 03:18:20|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1649387910000|2022-04-08 03:18:30|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1649387920000|2022-04-08 03:18:40|333.96|331.16|334.05|331.25|334.05|331.25|333.96|331.16|0
1649387930000|2022-04-08 03:18:50|333.87|331.07|334.05|331.25|334.05|331.25|333.87|331.07|0
1649387950000|2022-04-08 03:19:10|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1649387970000|2022-04-08 03:19:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1649387980000|2022-04-08 03:19:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1649387990000|2022-04-08 03:19:50|333.69|330.89|333.87|331.07|333.87|331.07|333.69|330.89|0
1649388000000|2022-04-08 03:20:00|333.69|330.89|333.69|330.89|333.77|330.97|333.69|330.89|0
1649388010000|2022-04-08 03:20:10|333.77|330.97|333.69|330.89|333.87|331.07|333.69|330.89|0
1649388020000|2022-04-08 03:20:20|333.77|330.97|333.87|331.07|333.87|331.07|333.77|330.97|0
1649388040000|2022-04-08 03:20:40|333.77|330.97|333.87|331.07|333.87|331.07|333.77|330.97|0
1649388060000|2022-04-08 03:21:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1649388090000|2022-04-08 03:21:30|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1649388100000|2022-04-08 03:21:40|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1649388110000|2022-04-08 03:21:50|334.23|331.43|334.05|331.25|334.23|331.43|334.05|331.25|0
1649388130000|2022-04-08 03:22:10|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649388140000|2022-04-08 03:22:20|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1649388150000|2022-04-08 03:22:30|334.5|331.7|334.23|331.43|334.59|331.79|334.23|331.43|0
1649388160000|2022-04-08 03:22:40|334.59|331.79|334.77|331.97|334.77|331.97|334.59|331.79|0
1649388170000|2022-04-08 03:22:50|334.59|331.79|334.5|331.7|334.59|331.79|334.5|331.7|0
1649388180000|2022-04-08 03:23:00|334.59|331.79|334.59|331.79|334.59|331.79|334.41|331.61|0
1649388240000|2022-04-08 03:24:00|334.41|331.61|334.59|331.79|334.59|331.79|334.41|331.61|0
1649388280000|2022-04-08 03:24:40|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1649388290000|2022-04-08 03:24:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649388300000|2022-04-08 03:25:00|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1649388310000|2022-04-08 03:25:10|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1649388320000|2022-04-08 03:25:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1649388330000|2022-04-08 03:25:30|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1649388340000|2022-04-08 03:25:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1649388360000|2022-04-08 03:26:00|333.59|330.79|333.5|330.7|333.68|330.88|333.5|330.7|0
1649388380000|2022-04-08 03:26:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1649388400000|2022-04-08 03:26:40|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1649388430000|2022-04-08 03:27:10|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1649388440000|2022-04-08 03:27:20|333.95|331.15|333.86|331.06|333.95|331.15|333.86|331.06|0
1649388480000|2022-04-08 03:28:00|333.68|330.88|333.68|330.88|333.68|330.88|333.59|330.79|0
1649388520000|2022-04-08 03:28:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1649388530000|2022-04-08 03:28:50|333.32|330.52|333.22|330.42|333.32|330.52|333.22|330.42|0
1649388540000|2022-04-08 03:29:00|333.32|330.52|333.5|330.7|333.5|330.7|333.32|330.52|0
1649388570000|2022-04-08 03:29:30|333.32|330.52|333.4|330.6|333.5|330.7|333.32|330.52|0
1649388580000|2022-04-08 03:29:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1649388600000|2022-04-08 03:30:00|333.4|330.6|333.68|330.88|333.68|330.88|333.4|330.6|0
1649388610000|2022-04-08 03:30:10|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1649388620000|2022-04-08 03:30:20|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1649388630000|2022-04-08 03:30:30|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1649388640000|2022-04-08 03:30:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1649388650000|2022-04-08 03:30:50|333.4|330.6|333.32|330.52|333.5|330.7|333.32|330.52|0
1649388660000|2022-04-08 03:31:00|333.5|330.7|333.5|330.7|333.5|330.7|333.32|330.52|0
1649388670000|2022-04-08 03:31:10|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1649388680000|2022-04-08 03:31:20|333.14|330.34|333.14|330.34|333.22|330.42|333.14|330.34|0
1649388690000|2022-04-08 03:31:30|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649388700000|2022-04-08 03:31:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1649388710000|2022-04-08 03:31:50|331.69|328.89|331.51|328.71|331.69|328.89|331.51|328.71|0
1649388720000|2022-04-08 03:32:00|331.69|328.89|331.33|328.53|331.69|328.89|331.33|328.53|0
1649388730000|2022-04-08 03:32:10|331.51|328.71|331.51|328.71|331.51|328.71|331.33|328.53|0
1649388740000|2022-04-08 03:32:20|331.69|328.89|331.87|329.07|331.87|329.07|331.69|328.89|0
1649388750000|2022-04-08 03:32:30|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1649388760000|2022-04-08 03:32:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1649388780000|2022-04-08 03:33:00|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1649388790000|2022-04-08 03:33:10|332.5|329.7|332.59|329.79|332.59|329.79|332.5|329.7|0
1649388800000|2022-04-08 03:33:20|332.5|329.7|332.59|329.79|332.59|329.79|332.5|329.7|0
1649388810000|2022-04-08 03:33:30|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1649388820000|2022-04-08 03:33:40|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1649388830000|2022-04-08 03:33:50|332.95|330.15|332.77|329.97|332.95|330.15|332.77|329.97|0
1649388840000|2022-04-08 03:34:00|332.59|329.79|332.5|329.7|332.59|329.79|332.5|329.7|0
1649388850000|2022-04-08 03:34:10|332.59|329.79|332.41|329.61|332.59|329.79|332.41|329.61|0
1649388870000|2022-04-08 03:34:30|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1649388880000|2022-04-08 03:34:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1649388900000|2022-04-08 03:35:00|332.23|329.43|332.23|329.43|332.41|329.61|332.23|329.43|0
1649388930000|2022-04-08 03:35:30|332.41|329.61|332.31|329.51|332.41|329.61|332.23|329.43|0
1649388940000|2022-04-08 03:35:40|332.59|329.79|332.5|329.7|332.59|329.79|332.5|329.7|0
1649388950000|2022-04-08 03:35:50|332.41|329.61|332.41|329.61|332.5|329.7|332.41|329.61|0
1649388960000|2022-04-08 03:36:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649388970000|2022-04-08 03:36:10|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1649389000000|2022-04-08 03:36:40|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649389030000|2022-04-08 03:37:10|332.68|329.88|332.67|329.87|332.68|329.88|332.67|329.87|0
1649389040000|2022-04-08 03:37:20|332.59|329.79|332.59|329.79|332.59|329.79|332.49|329.69|0
1649389050000|2022-04-08 03:37:30|332.67|329.87|332.59|329.79|332.77|329.97|332.59|329.79|0
1649389070000|2022-04-08 03:37:50|332.67|329.87|332.59|329.79|332.67|329.87|332.59|329.79|0
1649389090000|2022-04-08 03:38:10|332.41|329.61|332.23|329.43|332.41|329.61|332.23|329.43|0
1649389100000|2022-04-08 03:38:20|332.31|329.51|332.41|329.61|332.41|329.61|332.23|329.43|0
1649389110000|2022-04-08 03:38:30|332.59|329.79|332.67|329.87|332.67|329.87|332.59|329.79|0
1649389120000|2022-04-08 03:38:40|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649389130000|2022-04-08 03:38:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1649389140000|2022-04-08 03:39:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649389160000|2022-04-08 03:39:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1649389170000|2022-04-08 03:39:30|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1649389180000|2022-04-08 03:39:40|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649389210000|2022-04-08 03:40:10|332.49|329.69|332.59|329.79|332.59|329.79|332.49|329.69|0
1649389220000|2022-04-08 03:40:20|332.49|329.69|332.59|329.79|332.59|329.79|332.49|329.69|0
1649389230000|2022-04-08 03:40:30|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1649389240000|2022-04-08 03:40:40|332.59|329.79|332.77|329.97|332.77|329.97|332.59|329.79|0
1649389250000|2022-04-08 03:40:50|332.59|329.79|332.67|329.87|332.67|329.87|332.59|329.79|0
1649389260000|2022-04-08 03:41:00|332.77|329.97|332.59|329.79|332.77|329.97|332.59|329.79|0
1649389270000|2022-04-08 03:41:10|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1649389280000|2022-04-08 03:41:20|332.67|329.87|332.67|329.87|332.67|329.87|332.58|329.78|0
1649389290000|2022-04-08 03:41:30|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649389300000|2022-04-08 03:41:40|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1649389320000|2022-04-08 03:42:00|332.58|329.78|332.77|329.97|332.77|329.97|332.58|329.78|0
1649389330000|2022-04-08 03:42:10|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649389350000|2022-04-08 03:42:30|332.76|329.96|332.58|329.78|332.76|329.96|332.58|329.78|0
1649389370000|2022-04-08 03:42:50|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1649389380000|2022-04-08 03:43:00|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649389410000|2022-04-08 03:43:30|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1649389430000|2022-04-08 03:43:50|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1649389440000|2022-04-08 03:44:00|332.85|330.05|332.94|330.14|332.94|330.14|332.85|330.05|0
1649389450000|2022-04-08 03:44:10|332.85|330.05|332.76|329.96|332.85|330.05|332.76|329.96|0
1649389460000|2022-04-08 03:44:20|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1649389470000|2022-04-08 03:44:30|333.13|330.33|333.21|330.41|333.21|330.41|333.13|330.33|0
1649389480000|2022-04-08 03:44:40|333.13|330.33|333.13|330.33|333.21|330.41|333.13|330.33|0
1649389490000|2022-04-08 03:44:50|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1649389530000|2022-04-08 03:45:30|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1649389570000|2022-04-08 03:46:10|333.03|330.23|333.12|330.32|333.12|330.32|333.03|330.23|0
1649389580000|2022-04-08 03:46:20|333.3|330.5|333.12|330.32|333.3|330.5|333.12|330.32|0
1649389620000|2022-04-08 03:47:00|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1649389630000|2022-04-08 03:47:10|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1649389650000|2022-04-08 03:47:30|332.76|329.96|332.94|330.14|332.94|330.14|332.76|329.96|0
1649389670000|2022-04-08 03:47:50|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1649389680000|2022-04-08 03:48:00|333.12|330.32|333.12|330.32|333.12|330.32|333.03|330.23|0
1649389690000|2022-04-08 03:48:10|332.94|330.14|333.12|330.32|333.12|330.32|332.94|330.14|0
1649389700000|2022-04-08 03:48:20|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1649389710000|2022-04-08 03:48:30|333.12|330.32|332.94|330.14|333.12|330.32|332.94|330.14|0
1649389730000|2022-04-08 03:48:50|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1649389750000|2022-04-08 03:49:10|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649389770000|2022-04-08 03:49:30|332.4|329.6|332.58|329.78|332.58|329.78|332.4|329.6|0
1649389780000|2022-04-08 03:49:40|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1649389820000|2022-04-08 03:50:20|332.58|329.78|332.58|329.78|332.58|329.78|332.48|329.68|0
1649389830000|2022-04-08 03:50:30|332.4|329.6|332.58|329.78|332.58|329.78|332.4|329.6|0
1649389840000|2022-04-08 03:50:40|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1649389860000|2022-04-08 03:51:00|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649389940000|2022-04-08 03:52:20|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1649389950000|2022-04-08 03:52:30|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649389980000|2022-04-08 03:53:00|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1649389990000|2022-04-08 03:53:10|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1649390000000|2022-04-08 03:53:20|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1649390050000|2022-04-08 03:54:10|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1649390060000|2022-04-08 03:54:20|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1649390080000|2022-04-08 03:54:40|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1649390090000|2022-04-08 03:54:50|331.31|328.51|331.31|328.51|331.31|328.51|331.13|328.33|0
1649390100000|2022-04-08 03:55:00|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1649390110000|2022-04-08 03:55:10|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1649390120000|2022-04-08 03:55:20|331.22|328.42|330.95|328.15|331.31|328.51|330.95|328.15|0
1649390130000|2022-04-08 03:55:30|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1649390140000|2022-04-08 03:55:40|331.31|328.51|330.95|328.15|331.31|328.51|330.95|328.15|0
1649390150000|2022-04-08 03:55:50|331.13|328.33|331.31|328.51|331.31|328.51|331.13|328.33|0
1649390160000|2022-04-08 03:56:00|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1649390170000|2022-04-08 03:56:10|331.31|328.51|331.31|328.51|331.31|328.51|331.21|328.41|0
1649390180000|2022-04-08 03:56:20|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1649390210000|2022-04-08 03:56:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1649390240000|2022-04-08 03:57:20|331.49|328.69|331.67|328.87|331.67|328.87|331.49|328.69|0
1649390250000|2022-04-08 03:57:30|331.31|328.51|331.49|328.69|331.49|328.69|331.31|328.51|0
1649390290000|2022-04-08 03:58:10|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1649390350000|2022-04-08 03:59:10|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1649390390000|2022-04-08 03:59:50|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1649390400000|2022-04-08 04:00:00|332.21|329.41|332.21|329.41|332.39|329.59|332.21|329.41|0
1649390410000|2022-04-08 04:00:10|332.03|329.23|331.85|329.05|332.03|329.23|331.85|329.05|0
1649390420000|2022-04-08 04:00:20|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1649390440000|2022-04-08 04:00:40|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1649390450000|2022-04-08 04:00:50|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1649390480000|2022-04-08 04:01:20|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1649390490000|2022-04-08 04:01:30|332.11|329.31|331.85|329.05|332.11|329.31|331.85|329.05|0
1649390500000|2022-04-08 04:01:40|331.67|328.87|331.85|329.05|331.85|329.05|331.67|328.87|0
1649390520000|2022-04-08 04:02:00|331.67|328.87|331.67|328.87|331.85|329.05|331.67|328.87|0
1649390530000|2022-04-08 04:02:10|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1649390560000|2022-04-08 04:02:40|331.66|328.86|331.57|328.77|331.66|328.86|331.57|328.77|0
1649390570000|2022-04-08 04:02:50|331.66|328.86|331.66|328.86|331.66|328.86|331.57|328.77|0
1649390580000|2022-04-08 04:03:00|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1649390590000|2022-04-08 04:03:10|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649390620000|2022-04-08 04:03:40|331.21|328.41|331.12|328.32|331.3|328.5|331.12|328.32|0
1649390670000|2022-04-08 04:04:30|331.3|328.5|331.12|328.32|331.3|328.5|330.94|328.14|0
1649390680000|2022-04-08 04:04:40|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1649390700000|2022-04-08 04:05:00|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1649390720000|2022-04-08 04:05:20|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649390740000|2022-04-08 04:05:40|331.48|328.68|331.3|328.5|331.48|328.68|331.3|328.5|0
1649390770000|2022-04-08 04:06:10|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1649390800000|2022-04-08 04:06:40|331.03|328.23|330.94|328.14|331.03|328.23|330.94|328.14|0
1649390810000|2022-04-08 04:06:50|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1649390820000|2022-04-08 04:07:00|331.3|328.5|331.12|328.32|331.3|328.5|331.12|328.32|0
1649390880000|2022-04-08 04:08:00|331.03|328.23|331.12|328.32|331.12|328.32|331.03|328.23|0
1649390890000|2022-04-08 04:08:10|331.03|328.23|330.94|328.14|331.03|328.23|330.94|328.14|0
1649390900000|2022-04-08 04:08:20|331.02|328.22|331.12|328.32|331.12|328.32|331.02|328.22|0
1649390910000|2022-04-08 04:08:30|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1649390920000|2022-04-08 04:08:40|330.94|328.14|331.02|328.22|331.12|328.32|330.94|328.14|0
1649390930000|2022-04-08 04:08:50|330.94|328.14|331.12|328.32|331.12|328.32|330.94|328.14|0
1649390950000|2022-04-08 04:09:10|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1649390980000|2022-04-08 04:09:40|331.02|328.22|330.94|328.14|331.02|328.22|330.94|328.14|0
1649391000000|2022-04-08 04:10:00|331.02|328.22|331.12|328.32|331.12|328.32|331.02|328.22|0
1649391010000|2022-04-08 04:10:10|331.3|328.5|331.3|328.5|331.3|328.5|331.2|328.4|0
1649391060000|2022-04-08 04:11:00|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1649391070000|2022-04-08 04:11:10|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649391080000|2022-04-08 04:11:20|331.48|328.68|331.56|328.76|331.56|328.76|331.48|328.68|0
1649391090000|2022-04-08 04:11:30|331.48|328.68|331.66|328.86|331.66|328.86|331.48|328.68|0
1649391100000|2022-04-08 04:11:40|331.48|328.68|331.3|328.5|331.48|328.68|331.3|328.5|0
1649391110000|2022-04-08 04:11:50|331.38|328.58|331.48|328.68|331.48|328.68|331.38|328.58|0
1649391130000|2022-04-08 04:12:10|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649391140000|2022-04-08 04:12:20|331.2|328.4|331.3|328.5|331.3|328.5|331.2|328.4|0
1649391160000|2022-04-08 04:12:40|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1649391190000|2022-04-08 04:13:10|331.38|328.58|331.48|328.68|331.48|328.68|331.38|328.58|0
1649391240000|2022-04-08 04:14:00|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1649391250000|2022-04-08 04:14:10|331.2|328.4|331.11|328.31|331.2|328.4|331.11|328.31|0
1649391270000|2022-04-08 04:14:30|331.02|328.22|331.11|328.31|331.11|328.31|331.02|328.22|0
1649391300000|2022-04-08 04:15:00|331.29|328.49|331.11|328.31|331.29|328.49|331.11|328.31|0
1649391310000|2022-04-08 04:15:10|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1649391320000|2022-04-08 04:15:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1649391330000|2022-04-08 04:15:30|331.2|328.4|331.11|328.31|331.2|328.4|331.11|328.31|0
1649391340000|2022-04-08 04:15:40|331.02|328.22|331.02|328.22|331.11|328.31|331.02|328.22|0
1649391350000|2022-04-08 04:15:50|330.93|328.13|331.11|328.31|331.11|328.31|330.93|328.13|0
1649391390000|2022-04-08 04:16:30|330.93|328.13|330.75|327.95|330.93|328.13|330.75|327.95|0
1649391400000|2022-04-08 04:16:40|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1649391410000|2022-04-08 04:16:50|330.66|327.86|330.75|327.95|330.75|327.95|330.66|327.86|0
1649391420000|2022-04-08 04:17:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1649391490000|2022-04-08 04:18:10|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1649391520000|2022-04-08 04:18:40|330.57|327.77|330.39|327.59|330.57|327.77|330.39|327.59|0
1649391530000|2022-04-08 04:18:50|330.48|327.68|330.57|327.77|330.57|327.77|330.48|327.68|0
1649391540000|2022-04-08 04:19:00|330.66|327.86|330.66|327.86|330.66|327.86|330.57|327.77|0
1649391550000|2022-04-08 04:19:10|330.57|327.77|330.75|327.95|330.75|327.95|330.57|327.77|0
1649391560000|2022-04-08 04:19:20|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1649391570000|2022-04-08 04:19:30|330.57|327.77|330.57|327.77|330.57|327.77|330.47|327.67|0
1649391580000|2022-04-08 04:19:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1649391600000|2022-04-08 04:20:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1649391610000|2022-04-08 04:20:10|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1649391620000|2022-04-08 04:20:20|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1649391670000|2022-04-08 04:21:10|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1649391680000|2022-04-08 04:21:20|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1649391730000|2022-04-08 04:22:10|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1649391740000|2022-04-08 04:22:20|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1649391750000|2022-04-08 04:22:30|330.39|327.59|331.23|328.43|331.23|328.43|330.39|327.59|0
1649391760000|2022-04-08 04:22:40|331.05|328.25|330.96|328.16|331.05|328.25|330.96|328.16|0
1649391770000|2022-04-08 04:22:50|331.05|328.25|328.9|326.1|331.05|328.25|328.9|326.1|0
1649391780000|2022-04-08 04:23:00|329|326.2|330.18|327.38|330.18|327.38|328.82|326.02|0
1649391790000|2022-04-08 04:23:10|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1649391800000|2022-04-08 04:23:20|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649391880000|2022-04-08 04:24:40|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649391900000|2022-04-08 04:25:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649391920000|2022-04-08 04:25:20|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1649391950000|2022-04-08 04:25:50|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1649391980000|2022-04-08 04:26:20|330.47|327.67|330.56|327.76|330.56|327.76|330.47|327.67|0
1649392010000|2022-04-08 04:26:50|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1649392020000|2022-04-08 04:27:00|330.74|327.94|330.74|327.94|330.92|328.12|330.74|327.94|0
1649392030000|2022-04-08 04:27:10|330.92|328.12|330.83|328.03|330.92|328.12|330.83|328.03|0
1649392040000|2022-04-08 04:27:20|330.92|328.12|330.74|327.94|330.92|328.12|330.74|327.94|0
1649392060000|2022-04-08 04:27:40|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1649392070000|2022-04-08 04:27:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1649392090000|2022-04-08 04:28:10|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649392100000|2022-04-08 04:28:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1649392170000|2022-04-08 04:29:30|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649392180000|2022-04-08 04:29:40|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1649392200000|2022-04-08 04:30:00|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1649392220000|2022-04-08 04:30:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1649392230000|2022-04-08 04:30:30|330.83|328.03|330.74|327.94|330.83|328.03|330.74|327.94|0
1649392290000|2022-04-08 04:31:30|330.64|327.84|330.74|327.94|330.74|327.94|330.64|327.84|0
1649392300000|2022-04-08 04:31:40|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649392330000|2022-04-08 04:32:10|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1649392340000|2022-04-08 04:32:20|330.82|328.02|330.92|328.12|330.92|328.12|330.82|328.02|0
1649392360000|2022-04-08 04:32:40|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649392390000|2022-04-08 04:33:10|330.46|327.66|330.56|327.76|330.56|327.76|330.46|327.66|0
1649392410000|2022-04-08 04:33:30|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1649392440000|2022-04-08 04:34:00|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1649392470000|2022-04-08 04:34:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1649392480000|2022-04-08 04:34:40|330.56|327.76|330.74|327.94|330.74|327.94|330.56|327.76|0
1649392490000|2022-04-08 04:34:50|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649392520000|2022-04-08 04:35:20|330.74|327.94|330.92|328.12|330.92|328.12|330.74|327.94|0
1649392530000|2022-04-08 04:35:30|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1649392560000|2022-04-08 04:36:00|331.28|328.48|331.1|328.3|331.28|328.48|331.1|328.3|0
1649392600000|2022-04-08 04:36:40|331.28|328.48|331.28|328.48|331.28|328.48|331.18|328.38|0
1649392620000|2022-04-08 04:37:00|331.18|328.38|331.1|328.3|331.18|328.38|331.1|328.3|0
1649392630000|2022-04-08 04:37:10|331.09|328.29|331.18|328.38|331.18|328.38|331.09|328.29|0
1649392640000|2022-04-08 04:37:20|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1649392660000|2022-04-08 04:37:40|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1649392670000|2022-04-08 04:37:50|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1649392680000|2022-04-08 04:38:00|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1649392690000|2022-04-08 04:38:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1649392700000|2022-04-08 04:38:20|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1649392710000|2022-04-08 04:38:30|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1649392760000|2022-04-08 04:39:20|331.18|328.38|331.09|328.29|331.18|328.38|331.09|328.29|0
1649392790000|2022-04-08 04:39:50|331.18|328.38|331.09|328.29|331.18|328.38|331.09|328.29|0
1649392800000|2022-04-08 04:40:00|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1649392830000|2022-04-08 04:40:30|331.45|328.65|331.36|328.56|331.45|328.65|331.36|328.56|0
1649392840000|2022-04-08 04:40:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1649392860000|2022-04-08 04:41:00|331.36|328.56|331.27|328.47|331.36|328.56|331.27|328.47|0
1649392880000|2022-04-08 04:41:20|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1649392900000|2022-04-08 04:41:40|331.63|328.83|331.54|328.74|331.63|328.83|331.45|328.65|0
1649392910000|2022-04-08 04:41:50|331.45|328.65|331.45|328.65|331.45|328.65|331.36|328.56|0
1649392970000|2022-04-08 04:42:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1649392990000|2022-04-08 04:43:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1649393010000|2022-04-08 04:43:30|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1649393050000|2022-04-08 04:44:10|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649393060000|2022-04-08 04:44:20|330.55|327.75|330.37|327.57|330.55|327.75|330.37|327.57|0
1649393080000|2022-04-08 04:44:40|330.45|327.65|330.45|327.65|330.45|327.65|330.37|327.57|0
1649393090000|2022-04-08 04:44:50|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1649393100000|2022-04-08 04:45:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1649393160000|2022-04-08 04:46:00|330.19|327.39|330.09|327.29|330.19|327.39|330.09|327.29|0
1649393170000|2022-04-08 04:46:10|330|327.2|330|327.2|330|327.2|330|327.2|0
1649393200000|2022-04-08 04:46:40|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1649393220000|2022-04-08 04:47:00|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1649393230000|2022-04-08 04:47:10|330|327.2|330|327.2|330|327.2|330|327.2|0
1649393250000|2022-04-08 04:47:30|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1649393270000|2022-04-08 04:47:50|330|327.2|330|327.2|330|327.2|330|327.2|0
1649393340000|2022-04-08 04:49:00|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1649393350000|2022-04-08 04:49:10|329.91|327.11|329.64|326.84|329.91|327.11|329.64|326.84|0
1649393400000|2022-04-08 04:50:00|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1649393410000|2022-04-08 04:50:10|329.64|326.84|329.55|326.75|329.64|326.84|329.55|326.75|0
1649393420000|2022-04-08 04:50:20|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393450000|2022-04-08 04:50:50|329.64|326.84|329.46|326.66|329.64|326.84|329.46|326.66|0
1649393460000|2022-04-08 04:51:00|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649393480000|2022-04-08 04:51:20|329.55|326.75|329.64|326.84|329.64|326.84|329.55|326.75|0
1649393510000|2022-04-08 04:51:50|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393540000|2022-04-08 04:52:20|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649393550000|2022-04-08 04:52:30|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393560000|2022-04-08 04:52:40|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1649393570000|2022-04-08 04:52:50|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393580000|2022-04-08 04:53:00|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1649393590000|2022-04-08 04:53:10|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1649393670000|2022-04-08 04:54:30|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1649393700000|2022-04-08 04:55:00|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1649393710000|2022-04-08 04:55:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1649393720000|2022-04-08 04:55:20|329|326.2|329.1|326.3|329.1|326.3|328.92|326.12|0
1649393730000|2022-04-08 04:55:30|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1649393740000|2022-04-08 04:55:40|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393750000|2022-04-08 04:55:50|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649393760000|2022-04-08 04:56:00|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393820000|2022-04-08 04:57:00|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649393830000|2022-04-08 04:57:10|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1649393840000|2022-04-08 04:57:20|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1649393850000|2022-04-08 04:57:30|329.54|326.74|329.45|326.65|329.54|326.74|329.45|326.65|0
1649393930000|2022-04-08 04:58:50|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649393940000|2022-04-08 04:59:00|329.81|327.01|329.63|326.83|329.81|327.01|329.63|326.83|0
1649393950000|2022-04-08 04:59:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649393970000|2022-04-08 04:59:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649393980000|2022-04-08 04:59:40|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649393990000|2022-04-08 04:59:50|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1649394000000|2022-04-08 05:00:00|329.81|327.01|329.99|327.19|329.99|327.19|329.81|327.01|0
1649394040000|2022-04-08 05:00:40|329.81|327.01|329.99|327.19|329.99|327.19|329.81|327.01|0
1649394060000|2022-04-08 05:01:00|330.35|327.55|330.53|327.73|330.53|327.73|330.35|327.55|0
1649394070000|2022-04-08 05:01:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649394080000|2022-04-08 05:01:20|329.81|327.01|329.99|327.19|329.99|327.19|329.81|327.01|0
1649394100000|2022-04-08 05:01:40|329.81|327.01|329.99|327.19|329.99|327.19|329.81|327.01|0
1649394110000|2022-04-08 05:01:50|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1649394120000|2022-04-08 05:02:00|330.35|327.55|330.53|327.73|330.53|327.73|330.35|327.55|0
1649394130000|2022-04-08 05:02:10|330.71|327.91|330.53|327.73|330.71|327.91|330.53|327.73|0
1649394140000|2022-04-08 05:02:20|330.71|327.91|330.53|327.73|330.71|327.91|330.53|327.73|0
1649394150000|2022-04-08 05:02:30|330.62|327.82|330.53|327.73|330.62|327.82|330.53|327.73|0
1649394160000|2022-04-08 05:02:40|330.35|327.55|330.35|327.55|330.53|327.73|330.35|327.55|0
1649394170000|2022-04-08 05:02:50|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1649394180000|2022-04-08 05:03:00|330.26|327.46|330.26|327.46|330.35|327.55|330.26|327.46|0
1649394190000|2022-04-08 05:03:10|330.35|327.55|330.17|327.37|330.35|327.55|330.17|327.37|0
1649394200000|2022-04-08 05:03:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649394210000|2022-04-08 05:03:30|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1649394220000|2022-04-08 05:03:40|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1649394230000|2022-04-08 05:03:50|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1649394240000|2022-04-08 05:04:00|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649394260000|2022-04-08 05:04:20|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1649394290000|2022-04-08 05:04:50|329.81|327.01|329.81|327.01|329.81|327.01|329.63|326.83|0
1649394300000|2022-04-08 05:05:00|329.63|326.83|329.45|326.65|329.63|326.83|329.45|326.65|0
1649394310000|2022-04-08 05:05:10|329.36|326.56|329.27|326.47|329.36|326.56|329.27|326.47|0
1649394320000|2022-04-08 05:05:20|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1649394330000|2022-04-08 05:05:30|329.27|326.47|329.45|326.65|329.45|326.65|329.27|326.47|0
1649394370000|2022-04-08 05:06:10|329.27|326.47|329.35|326.55|329.35|326.55|329.27|326.47|0
1649394380000|2022-04-08 05:06:20|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1649394390000|2022-04-08 05:06:30|329.09|326.29|329.09|326.29|329.09|326.29|329.09|326.29|0
1649394400000|2022-04-08 05:06:40|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1649394410000|2022-04-08 05:06:50|329.17|326.37|329.27|326.47|329.27|326.47|329.17|326.37|0
1649394420000|2022-04-08 05:07:00|329.17|326.37|329.27|326.47|329.27|326.47|329.17|326.37|0
1649394430000|2022-04-08 05:07:10|329.17|326.37|329.17|326.37|329.17|326.37|329.17|326.37|0
1649394440000|2022-04-08 05:07:20|329.09|326.29|329.09|326.29|329.09|326.29|329.09|326.29|0
1649394450000|2022-04-08 05:07:30|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1649394460000|2022-04-08 05:07:40|329.09|326.29|329.09|326.29|329.09|326.29|329.09|326.29|0
1649394470000|2022-04-08 05:07:50|328.91|326.11|329.09|326.29|329.09|326.29|328.91|326.11|0
1649394480000|2022-04-08 05:08:00|328.99|326.19|329.09|326.29|329.09|326.29|328.99|326.19|0
1649394510000|2022-04-08 05:08:30|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1649394520000|2022-04-08 05:08:40|328.99|326.19|329.09|326.29|329.09|326.29|328.91|326.11|0
1649394530000|2022-04-08 05:08:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1649394550000|2022-04-08 05:09:10|329.09|326.29|329.09|326.29|329.09|326.29|328.91|326.11|0
1649394560000|2022-04-08 05:09:20|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1649394580000|2022-04-08 05:09:40|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1649394590000|2022-04-08 05:09:50|329.63|326.83|329.99|327.19|329.99|327.19|329.63|326.83|0
1649394600000|2022-04-08 05:10:00|329.81|327.01|329.45|326.65|329.81|327.01|329.45|326.65|0
1649394610000|2022-04-08 05:10:10|329.53|326.73|329.81|327.01|329.81|327.01|329.53|326.73|0
1649394620000|2022-04-08 05:10:20|329.99|327.19|329.81|327.01|329.99|327.19|329.81|327.01|0
1649394630000|2022-04-08 05:10:30|329.99|327.19|329.89|327.09|329.99|327.19|329.89|327.09|0
1649394640000|2022-04-08 05:10:40|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649394670000|2022-04-08 05:11:10|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1649394680000|2022-04-08 05:11:20|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1649394690000|2022-04-08 05:11:30|330.35|327.55|330.17|327.37|330.35|327.55|330.17|327.37|0
1649394700000|2022-04-08 05:11:40|330.35|327.55|330.25|327.45|330.35|327.55|330.17|327.37|0
1649394710000|2022-04-08 05:11:50|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649394720000|2022-04-08 05:12:00|330.17|327.37|330.25|327.45|330.25|327.45|330.17|327.37|0
1649394730000|2022-04-08 05:12:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649394740000|2022-04-08 05:12:20|330.53|327.73|330.89|328.09|330.89|328.09|330.53|327.73|0
1649394750000|2022-04-08 05:12:30|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1649394760000|2022-04-08 05:12:40|330.53|327.73|330.71|327.91|330.71|327.91|330.53|327.73|0
1649394780000|2022-04-08 05:13:00|331.07|328.27|330.71|327.91|331.07|328.27|330.71|327.91|0
1649394800000|2022-04-08 05:13:20|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649394840000|2022-04-08 05:14:00|330.71|327.91|330.89|328.09|330.89|328.09|330.71|327.91|0
1649394850000|2022-04-08 05:14:10|331.07|328.27|331.07|328.27|331.25|328.45|331.07|328.27|0
1649394860000|2022-04-08 05:14:20|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1649394870000|2022-04-08 05:14:30|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1649394880000|2022-04-08 05:14:40|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1649394890000|2022-04-08 05:14:50|331.61|328.81|331.79|328.99|331.79|328.99|331.61|328.81|0
1649394900000|2022-04-08 05:15:00|331.97|329.17|331.61|328.81|331.97|329.17|331.61|328.81|0
1649394910000|2022-04-08 05:15:10|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1649394920000|2022-04-08 05:15:20|331.97|329.17|332.15|329.35|332.15|329.35|331.97|329.17|0
1649394930000|2022-04-08 05:15:30|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1649394940000|2022-04-08 05:15:40|332.69|329.89|332.69|329.89|332.69|329.89|332.6|329.8|0
1649394950000|2022-04-08 05:15:50|332.87|330.07|332.69|329.89|332.87|330.07|332.69|329.89|0
1649394970000|2022-04-08 05:16:10|332.78|329.98|332.87|330.07|332.87|330.07|332.69|329.89|0
1649394980000|2022-04-08 05:16:20|332.69|329.89|332.51|329.71|332.69|329.89|332.51|329.71|0
1649395000000|2022-04-08 05:16:40|332.69|329.89|332.51|329.71|332.69|329.89|332.51|329.71|0
1649395010000|2022-04-08 05:16:50|332.69|329.89|332.87|330.07|332.87|330.07|332.69|329.89|0
1649395040000|2022-04-08 05:17:20|333.05|330.25|332.87|330.07|333.05|330.25|332.87|330.07|0
1649395050000|2022-04-08 05:17:30|333.05|330.25|332.87|330.07|333.05|330.25|332.69|329.89|0
1649395060000|2022-04-08 05:17:40|332.69|329.89|332.78|329.98|332.78|329.98|332.69|329.89|0
1649395070000|2022-04-08 05:17:50|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1649395080000|2022-04-08 05:18:00|332.96|330.16|332.69|329.89|332.96|330.16|332.69|329.89|0
1649395090000|2022-04-08 05:18:10|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1649395100000|2022-04-08 05:18:20|332.78|329.98|332.87|330.07|332.87|330.07|332.78|329.98|0
1649395130000|2022-04-08 05:18:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395140000|2022-04-08 05:19:00|332.96|330.16|333.05|330.25|333.05|330.25|332.96|330.16|0
1649395160000|2022-04-08 05:19:20|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1649395180000|2022-04-08 05:19:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1649395190000|2022-04-08 05:19:50|333.5|330.7|333.41|330.61|333.5|330.7|333.41|330.61|0
1649395200000|2022-04-08 05:20:00|333.6|330.8|333.78|330.98|333.78|330.98|333.6|330.8|0
1649395210000|2022-04-08 05:20:10|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1649395240000|2022-04-08 05:20:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1649395260000|2022-04-08 05:21:00|333.96|331.16|334.14|331.34|334.14|331.34|333.96|331.16|0
1649395270000|2022-04-08 05:21:10|333.96|331.16|333.96|331.16|333.96|331.16|333.78|330.98|0
1649395280000|2022-04-08 05:21:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1649395300000|2022-04-08 05:21:40|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1649395310000|2022-04-08 05:21:50|333.5|330.7|333.59|330.79|333.59|330.79|333.41|330.61|0
1649395320000|2022-04-08 05:22:00|333.05|330.25|333.14|330.34|333.23|330.43|333.05|330.25|0
1649395330000|2022-04-08 05:22:10|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395340000|2022-04-08 05:22:20|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1649395350000|2022-04-08 05:22:30|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395360000|2022-04-08 05:22:40|333.23|330.43|333.05|330.25|333.23|330.43|333.05|330.25|0
1649395410000|2022-04-08 05:23:30|333.23|330.43|333.23|330.43|333.23|330.43|333.05|330.25|0
1649395420000|2022-04-08 05:23:40|333.41|330.61|333.23|330.43|333.41|330.61|333.23|330.43|0
1649395430000|2022-04-08 05:23:50|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1649395440000|2022-04-08 05:24:00|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1649395450000|2022-04-08 05:24:10|333.05|330.25|333.14|330.34|333.14|330.34|333.05|330.25|0
1649395460000|2022-04-08 05:24:20|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1649395470000|2022-04-08 05:24:30|333.41|330.61|333.32|330.52|333.41|330.61|333.32|330.52|0
1649395480000|2022-04-08 05:24:40|333.41|330.61|333.41|330.61|333.41|330.61|333.32|330.52|0
1649395500000|2022-04-08 05:25:00|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1649395510000|2022-04-08 05:25:10|332.95|330.15|333.41|330.61|333.41|330.61|332.95|330.15|0
1649395520000|2022-04-08 05:25:20|333.5|330.7|333.23|330.43|333.5|330.7|333.23|330.43|0
1649395530000|2022-04-08 05:25:30|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395540000|2022-04-08 05:25:40|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1649395560000|2022-04-08 05:26:00|333.05|330.25|332.87|330.07|333.05|330.25|332.87|330.07|0
1649395570000|2022-04-08 05:26:10|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395580000|2022-04-08 05:26:20|332.87|330.07|332.68|329.88|332.87|330.07|332.68|329.88|0
1649395590000|2022-04-08 05:26:30|332.5|329.7|332.68|329.88|332.68|329.88|332.5|329.7|0
1649395600000|2022-04-08 05:26:40|332.5|329.7|332.68|329.88|332.68|329.88|332.5|329.7|0
1649395620000|2022-04-08 05:27:00|332.87|330.07|332.87|330.07|333.05|330.25|332.87|330.07|0
1649395640000|2022-04-08 05:27:20|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395650000|2022-04-08 05:27:30|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1649395660000|2022-04-08 05:27:40|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395670000|2022-04-08 05:27:50|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649395730000|2022-04-08 05:28:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1649395740000|2022-04-08 05:29:00|332.86|330.06|332.86|330.06|332.86|330.06|332.77|329.97|0
1649395760000|2022-04-08 05:29:20|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649395770000|2022-04-08 05:29:30|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1649395780000|2022-04-08 05:29:40|333.41|330.61|333.41|330.61|333.41|330.61|333.23|330.43|0
1649395790000|2022-04-08 05:29:50|333.23|330.43|333.04|330.24|333.23|330.43|333.04|330.24|0
1649395800000|2022-04-08 05:30:00|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649395810000|2022-04-08 05:30:10|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649395820000|2022-04-08 05:30:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649395840000|2022-04-08 05:30:40|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649395850000|2022-04-08 05:30:50|333.13|330.33|333.22|330.42|333.22|330.42|333.13|330.33|0
1649395870000|2022-04-08 05:31:10|333.04|330.24|332.95|330.15|333.04|330.24|332.86|330.06|0
1649395880000|2022-04-08 05:31:20|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649395900000|2022-04-08 05:31:40|333.22|330.42|333.04|330.24|333.22|330.42|333.04|330.24|0
1649395910000|2022-04-08 05:31:50|333.22|330.42|333.04|330.24|333.22|330.42|333.04|330.24|0
1649395920000|2022-04-08 05:32:00|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649395950000|2022-04-08 05:32:30|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649395970000|2022-04-08 05:32:50|332.77|329.97|332.68|329.88|332.77|329.97|332.68|329.88|0
1649395980000|2022-04-08 05:33:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1649395990000|2022-04-08 05:33:10|332.5|329.7|332.68|329.88|332.68|329.88|332.5|329.7|0
1649396000000|2022-04-08 05:33:20|332.86|330.06|332.68|329.88|332.86|330.06|332.68|329.88|0
1649396010000|2022-04-08 05:33:30|332.77|329.97|332.68|329.88|332.77|329.97|332.68|329.88|0
1649396020000|2022-04-08 05:33:40|332.77|329.97|332.77|329.97|332.77|329.97|332.68|329.88|0
1649396030000|2022-04-08 05:33:50|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649396040000|2022-04-08 05:34:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1649396050000|2022-04-08 05:34:10|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649396070000|2022-04-08 05:34:30|332.95|330.15|332.86|330.06|333.04|330.24|332.86|330.06|0
1649396080000|2022-04-08 05:34:40|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649396100000|2022-04-08 05:35:00|332.95|330.15|332.86|330.06|332.95|330.15|332.86|330.06|0
1649396110000|2022-04-08 05:35:10|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1649396120000|2022-04-08 05:35:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1649396150000|2022-04-08 05:35:50|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1649396160000|2022-04-08 05:36:00|332.86|330.06|332.68|329.88|332.86|330.06|332.68|329.88|0
1649396170000|2022-04-08 05:36:10|332.5|329.7|332.58|329.78|332.58|329.78|332.5|329.7|0
1649396180000|2022-04-08 05:36:20|332.5|329.7|332.68|329.88|332.68|329.88|332.5|329.7|0
1649396190000|2022-04-08 05:36:30|332.5|329.7|332.31|329.51|332.5|329.7|332.31|329.51|0
1649396210000|2022-04-08 05:36:50|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1649396220000|2022-04-08 05:37:00|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1649396250000|2022-04-08 05:37:30|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1649396270000|2022-04-08 05:37:50|332.49|329.69|332.31|329.51|332.49|329.69|332.31|329.51|0
1649396280000|2022-04-08 05:38:00|332.4|329.6|332.31|329.51|332.4|329.6|332.31|329.51|0
1649396290000|2022-04-08 05:38:10|332.49|329.69|332.31|329.51|332.49|329.69|332.31|329.51|0
1649396300000|2022-04-08 05:38:20|332.4|329.6|332.49|329.69|332.49|329.69|332.31|329.51|0
1649396310000|2022-04-08 05:38:30|332.4|329.6|332.31|329.51|332.4|329.6|332.31|329.51|0
1649396320000|2022-04-08 05:38:40|332.4|329.6|332.49|329.69|332.49|329.69|332.4|329.6|0
1649396340000|2022-04-08 05:39:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1649396350000|2022-04-08 05:39:10|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1649396360000|2022-04-08 05:39:20|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1649396370000|2022-04-08 05:39:30|332.49|329.69|332.67|329.87|332.67|329.87|332.49|329.69|0
1649396380000|2022-04-08 05:39:40|332.49|329.69|332.67|329.87|332.67|329.87|332.49|329.69|0
1649396390000|2022-04-08 05:39:50|332.58|329.78|332.67|329.87|332.67|329.87|332.58|329.78|0
1649396400000|2022-04-08 05:40:00|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1649396410000|2022-04-08 05:40:10|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1649396420000|2022-04-08 05:40:20|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1649396450000|2022-04-08 05:40:50|332.67|329.87|332.31|329.51|332.67|329.87|332.31|329.51|0
1649396460000|2022-04-08 05:41:00|332.13|329.33|332.13|329.33|332.22|329.42|332.13|329.33|0
1649396490000|2022-04-08 05:41:30|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1649396530000|2022-04-08 05:42:10|332.13|329.33|332.31|329.51|332.31|329.51|332.13|329.33|0
1649396540000|2022-04-08 05:42:20|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1649396550000|2022-04-08 05:42:30|332.58|329.78|332.49|329.69|332.58|329.78|332.49|329.69|0
1649396560000|2022-04-08 05:42:40|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1649396570000|2022-04-08 05:42:50|332.49|329.69|332.49|329.69|332.49|329.69|332.31|329.51|0
1649396580000|2022-04-08 05:43:00|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1649396620000|2022-04-08 05:43:40|332.49|329.69|332.58|329.78|332.67|329.87|332.49|329.69|0
1649396630000|2022-04-08 05:43:50|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1649396670000|2022-04-08 05:44:30|332.58|329.78|332.67|329.87|332.67|329.87|332.58|329.78|0
1649396690000|2022-04-08 05:44:50|332.76|329.96|332.85|330.05|332.85|330.05|332.76|329.96|0
1649396710000|2022-04-08 05:45:10|333.03|330.23|332.85|330.05|333.03|330.23|332.85|330.05|0
1649396720000|2022-04-08 05:45:20|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1649396730000|2022-04-08 05:45:30|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1649396740000|2022-04-08 05:45:40|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1649396750000|2022-04-08 05:45:50|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1649396760000|2022-04-08 05:46:00|333.03|330.23|333.21|330.41|333.21|330.41|333.03|330.23|0
1649396770000|2022-04-08 05:46:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1649396800000|2022-04-08 05:46:40|333.21|330.41|333.58|330.78|333.58|330.78|333.21|330.41|0
1649396810000|2022-04-08 05:46:50|333.48|330.68|333.39|330.59|333.48|330.68|333.39|330.59|0
1649396830000|2022-04-08 05:47:10|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1649396840000|2022-04-08 05:47:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1649396850000|2022-04-08 05:47:30|333.57|330.77|333.21|330.41|333.57|330.77|333.21|330.41|0
1649396860000|2022-04-08 05:47:40|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1649396870000|2022-04-08 05:47:50|333.21|330.41|333.3|330.5|333.3|330.5|333.21|330.41|0
1649396880000|2022-04-08 05:48:00|333.21|330.41|332.85|330.05|333.21|330.41|332.85|330.05|0
1649396910000|2022-04-08 05:48:30|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1649396930000|2022-04-08 05:48:50|333.12|330.32|333.21|330.41|333.21|330.41|333.03|330.23|0
1649396940000|2022-04-08 05:49:00|333.39|330.59|333.39|330.59|333.39|330.59|333.21|330.41|0
1649396950000|2022-04-08 05:49:10|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1649396960000|2022-04-08 05:49:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1649396970000|2022-04-08 05:49:30|333.66|330.86|333.57|330.77|333.66|330.86|333.57|330.77|0
1649396990000|2022-04-08 05:49:50|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1649397000000|2022-04-08 05:50:00|333.57|330.77|333.39|330.59|333.57|330.77|333.3|330.5|0
1649397010000|2022-04-08 05:50:10|333.66|330.86|333.75|330.95|333.75|330.95|333.66|330.86|0
1649397020000|2022-04-08 05:50:20|333.57|330.77|333.57|330.77|333.66|330.86|333.57|330.77|0
1649397030000|2022-04-08 05:50:30|333.75|330.95|333.39|330.59|333.75|330.95|333.39|330.59|0
1649397040000|2022-04-08 05:50:40|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1649397050000|2022-04-08 05:50:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1649397060000|2022-04-08 05:51:00|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1649397070000|2022-04-08 05:51:10|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1649397080000|2022-04-08 05:51:20|333.93|331.13|333.84|331.04|333.93|331.13|333.84|331.04|0
1649397090000|2022-04-08 05:51:30|333.93|331.13|334.12|331.32|334.12|331.32|333.93|331.13|0
1649397100000|2022-04-08 05:51:40|334.3|331.5|334.66|331.86|334.66|331.86|334.3|331.5|0
1649397110000|2022-04-08 05:51:50|334.84|332.04|334.66|331.86|334.84|332.04|334.66|331.86|0
1649397120000|2022-04-08 05:52:00|335.02|332.22|335.02|332.22|335.02|332.22|334.84|332.04|0
1649397130000|2022-04-08 05:52:10|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1649397140000|2022-04-08 05:52:20|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1649397150000|2022-04-08 05:52:30|334.48|331.68|334.66|331.86|334.66|331.86|334.48|331.68|0
1649397160000|2022-04-08 05:52:40|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1649397170000|2022-04-08 05:52:50|334.84|332.04|334.66|331.86|334.84|332.04|334.56|331.76|0
1649397180000|2022-04-08 05:53:00|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1649397190000|2022-04-08 05:53:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1649397210000|2022-04-08 05:53:30|335.02|332.22|334.84|332.04|335.02|332.22|334.84|332.04|0
1649397230000|2022-04-08 05:53:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1649397240000|2022-04-08 05:54:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1649397260000|2022-04-08 05:54:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1649397270000|2022-04-08 05:54:30|334.84|332.04|334.66|331.86|334.84|332.04|334.66|331.86|0
1649397280000|2022-04-08 05:54:40|334.84|332.04|334.66|331.86|334.84|332.04|334.66|331.86|0
1649397300000|2022-04-08 05:55:00|334.56|331.76|334.66|331.86|334.66|331.86|334.48|331.68|0
1649397310000|2022-04-08 05:55:10|334.84|332.04|334.74|331.94|334.84|332.04|334.66|331.86|0
1649397320000|2022-04-08 05:55:20|334.84|332.04|335.2|332.4|335.2|332.4|334.84|332.04|0
1649397330000|2022-04-08 05:55:30|335.57|332.77|335.75|332.95|335.93|333.13|335.57|332.77|0
1649397340000|2022-04-08 05:55:40|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1649397350000|2022-04-08 05:55:50|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1649397360000|2022-04-08 05:56:00|335.57|332.77|335.65|332.85|335.65|332.85|335.57|332.77|0
1649397370000|2022-04-08 05:56:10|335.57|332.77|335.75|332.95|335.75|332.95|335.57|332.77|0
1649397380000|2022-04-08 05:56:20|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1649397390000|2022-04-08 05:56:30|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1649397410000|2022-04-08 05:56:50|335.56|332.76|335.75|332.95|335.75|332.95|335.56|332.76|0
1649397430000|2022-04-08 05:57:10|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649397440000|2022-04-08 05:57:20|335.56|332.76|335.65|332.85|335.65|332.85|335.56|332.76|0
1649397450000|2022-04-08 05:57:30|335.75|332.95|335.56|332.76|335.75|332.95|335.56|332.76|0
1649397460000|2022-04-08 05:57:40|335.38|332.58|335.38|332.58|335.38|332.58|335.2|332.4|0
1649397470000|2022-04-08 05:57:50|335.56|332.76|335.56|332.76|335.56|332.76|335.38|332.58|0
1649397480000|2022-04-08 05:58:00|335.38|332.58|335.29|332.49|335.38|332.58|335.29|332.49|0
1649397490000|2022-04-08 05:58:10|335.38|332.58|335.56|332.76|335.56|332.76|335.38|332.58|0
1649397500000|2022-04-08 05:58:20|335.38|332.58|335.38|332.58|335.47|332.67|335.29|332.49|0
1649397510000|2022-04-08 05:58:30|335.47|332.67|335.38|332.58|335.47|332.67|335.38|332.58|0
1649397520000|2022-04-08 05:58:40|335.56|332.76|335.56|332.76|335.65|332.85|335.56|332.76|0
1649397530000|2022-04-08 05:58:50|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649397550000|2022-04-08 05:59:10|335.2|332.4|335.02|332.22|335.2|332.4|335.02|332.22|0
1649397560000|2022-04-08 05:59:20|335.2|332.4|335.02|332.22|335.2|332.4|335.02|332.22|0
1649397570000|2022-04-08 05:59:30|335.1|332.3|335.38|332.58|335.38|332.58|335.1|332.3|0
1649397580000|2022-04-08 05:59:40|335.29|332.49|335.02|332.22|335.29|332.49|335.02|332.22|0
1649397590000|2022-04-08 05:59:50|335.1|332.3|335.2|332.4|335.2|332.4|335.02|332.22|0
1649397600000|2022-04-08 06:00:00|335.38|332.58|335.38|332.58|335.74|332.94|335.38|332.58|0
1649397610000|2022-04-08 06:00:10|335.74|332.94|335.65|332.85|335.74|332.94|335.65|332.85|0
1649397620000|2022-04-08 06:00:20|335.74|332.94|335.93|333.13|335.93|333.13|335.74|332.94|0
1649397630000|2022-04-08 06:00:30|336.11|333.31|336.11|333.31|336.11|333.31|335.93|333.13|0
1649397640000|2022-04-08 06:00:40|336.01|333.21|335.93|333.13|336.01|333.21|335.93|333.13|0
1649397650000|2022-04-08 06:00:50|336.01|333.21|336.11|333.31|336.11|333.31|336.01|333.21|0
1649397660000|2022-04-08 06:01:00|335.93|333.13|336.11|333.31|336.11|333.31|335.93|333.13|0
1649397700000|2022-04-08 06:01:40|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1649397710000|2022-04-08 06:01:50|336.11|333.31|336.29|333.49|336.29|333.49|336.11|333.31|0
1649397720000|2022-04-08 06:02:00|336.47|333.67|336.11|333.31|336.47|333.67|336.11|333.31|0
1649397730000|2022-04-08 06:02:10|336.29|333.49|336.11|333.31|336.29|333.49|336.11|333.31|0
1649397740000|2022-04-08 06:02:20|336.19|333.39|335.74|332.94|336.19|333.39|335.74|332.94|0
1649397750000|2022-04-08 06:02:30|335.92|333.12|335.56|332.76|335.92|333.12|335.56|332.76|0
1649397760000|2022-04-08 06:02:40|335.38|332.58|335.38|332.58|335.47|332.67|335.38|332.58|0
1649397770000|2022-04-08 06:02:50|335.2|332.4|335.2|332.4|335.28|332.48|335.2|332.4|0
1649397780000|2022-04-08 06:03:00|335.38|332.58|335.38|332.58|335.38|332.58|335.2|332.4|0
1649397790000|2022-04-08 06:03:10|335.56|332.76|335.74|332.94|335.74|332.94|335.56|332.76|0
1649397800000|2022-04-08 06:03:20|335.83|333.03|335.83|333.03|335.92|333.12|335.74|332.94|0
1649397810000|2022-04-08 06:03:30|335.56|332.76|335.2|332.4|335.56|332.76|335.2|332.4|0
1649397820000|2022-04-08 06:03:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1649397830000|2022-04-08 06:03:50|334.83|332.03|334.65|331.85|334.83|332.03|334.65|331.85|0
1649397840000|2022-04-08 06:04:00|334.47|331.67|334.29|331.49|334.47|331.67|334.29|331.49|0
1649397850000|2022-04-08 06:04:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1649397860000|2022-04-08 06:04:20|334.37|331.57|334.29|331.49|334.37|331.57|334.29|331.49|0
1649397870000|2022-04-08 06:04:30|334.11|331.31|334.29|331.49|334.29|331.49|334.11|331.31|0
1649397880000|2022-04-08 06:04:40|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1649397900000|2022-04-08 06:05:00|334.56|331.76|334.65|331.85|334.65|331.85|334.47|331.67|0
1649397910000|2022-04-08 06:05:10|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1649397920000|2022-04-08 06:05:20|335.01|332.21|335.19|332.39|335.19|332.39|335.01|332.21|0
1649397930000|2022-04-08 06:05:30|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649397950000|2022-04-08 06:05:50|335.28|332.48|335.19|332.39|335.28|332.48|335.19|332.39|0
1649397970000|2022-04-08 06:06:10|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649397990000|2022-04-08 06:06:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649398000000|2022-04-08 06:06:40|335.28|332.48|335.19|332.39|335.28|332.48|335.19|332.39|0
1649398010000|2022-04-08 06:06:50|335.38|332.58|335.19|332.39|335.38|332.58|335.19|332.39|0
1649398020000|2022-04-08 06:07:00|335.38|332.58|335.01|332.21|335.38|332.58|335.01|332.21|0
1649398040000|2022-04-08 06:07:20|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1649398050000|2022-04-08 06:07:30|335.19|332.39|335.1|332.3|335.19|332.39|335.1|332.3|0
1649398060000|2022-04-08 06:07:40|335.19|332.39|335.37|332.57|335.56|332.76|335.19|332.39|0
1649398080000|2022-04-08 06:08:00|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649398090000|2022-04-08 06:08:10|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1649398120000|2022-04-08 06:08:40|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1649398140000|2022-04-08 06:09:00|335.92|333.12|336.19|333.39|336.19|333.39|335.92|333.12|0
1649398150000|2022-04-08 06:09:10|336.28|333.48|336.1|333.3|336.28|333.48|336.1|333.3|0
1649398160000|2022-04-08 06:09:20|336.28|333.48|336.46|333.66|336.46|333.66|336.28|333.48|0
1649398170000|2022-04-08 06:09:30|336.28|333.48|336.46|333.66|336.46|333.66|336.28|333.48|0
1649398190000|2022-04-08 06:09:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1649398200000|2022-04-08 06:10:00|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1649398210000|2022-04-08 06:10:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1649398220000|2022-04-08 06:10:20|337.01|334.21|337.19|334.39|337.19|334.39|337.01|334.21|0
1649398230000|2022-04-08 06:10:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1649398250000|2022-04-08 06:10:50|337.19|334.39|337.01|334.21|337.19|334.39|337.01|334.21|0
1649398260000|2022-04-08 06:11:00|336.91|334.11|336.83|334.03|336.91|334.11|336.83|334.03|0
1649398270000|2022-04-08 06:11:10|336.91|334.11|336.83|334.03|336.91|334.11|336.83|334.03|0
1649398280000|2022-04-08 06:11:20|336.65|333.85|336.46|333.66|336.65|333.85|336.46|333.66|0
1649398290000|2022-04-08 06:11:30|336.65|333.85|336.64|333.84|336.65|333.85|336.64|333.84|0
1649398300000|2022-04-08 06:11:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1649398310000|2022-04-08 06:11:50|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1649398320000|2022-04-08 06:12:00|336.64|333.84|336.55|333.75|336.64|333.84|336.55|333.75|0
1649398330000|2022-04-08 06:12:10|336.46|333.66|336.64|333.84|336.64|333.84|336.46|333.66|0
1649398340000|2022-04-08 06:12:20|336.46|333.66|336.55|333.75|336.55|333.75|336.46|333.66|0
1649398350000|2022-04-08 06:12:30|336.64|333.84|336.28|333.48|336.64|333.84|336.28|333.48|0
1649398360000|2022-04-08 06:12:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1649398370000|2022-04-08 06:12:50|336.37|333.57|336.37|333.57|336.37|333.57|336.28|333.48|0
1649398380000|2022-04-08 06:13:00|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1649398390000|2022-04-08 06:13:10|336.37|333.57|336.46|333.66|336.46|333.66|336.37|333.57|0
1649398400000|2022-04-08 06:13:20|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1649398410000|2022-04-08 06:13:30|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649398420000|2022-04-08 06:13:40|335.64|332.84|335.55|332.75|335.64|332.84|335.55|332.75|0
1649398430000|2022-04-08 06:13:50|335.37|332.57|335.37|332.57|335.37|332.57|335.28|332.48|0
1649398440000|2022-04-08 06:14:00|335.28|332.48|335.28|332.48|335.28|332.48|335.19|332.39|0
1649398450000|2022-04-08 06:14:10|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1649398460000|2022-04-08 06:14:20|335.55|332.75|335.55|332.75|335.55|332.75|335.37|332.57|0
1649398470000|2022-04-08 06:14:30|335.37|332.57|335.55|332.75|335.55|332.75|335.37|332.57|0
1649398480000|2022-04-08 06:14:40|335.46|332.66|335.55|332.75|335.55|332.75|335.46|332.66|0
1649398490000|2022-04-08 06:14:50|335.82|333.02|335.91|333.11|335.91|333.11|335.82|333.02|0
1649398510000|2022-04-08 06:15:10|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649398530000|2022-04-08 06:15:30|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1649398540000|2022-04-08 06:15:40|335.64|332.84|335.73|332.93|335.73|332.93|335.64|332.84|0
1649398550000|2022-04-08 06:15:50|335.55|332.75|335.73|332.93|335.73|332.93|335.55|332.75|0
1649398560000|2022-04-08 06:16:00|335.55|332.75|335.55|332.75|335.64|332.84|335.55|332.75|0
1649398570000|2022-04-08 06:16:10|335.82|333.02|336.28|333.48|336.28|333.48|335.82|333.02|0
1649398580000|2022-04-08 06:16:20|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1649398590000|2022-04-08 06:16:30|336.82|334.02|336.64|333.84|336.82|334.02|336.64|333.84|0
1649398600000|2022-04-08 06:16:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1649398630000|2022-04-08 06:17:10|336.18|333.38|336.09|333.29|336.18|333.38|336.09|333.29|0
1649398650000|2022-04-08 06:17:30|336.18|333.38|336.09|333.29|336.18|333.38|336.09|333.29|0
1649398670000|2022-04-08 06:17:50|336.18|333.38|336.09|333.29|336.18|333.38|336.09|333.29|0
1649398680000|2022-04-08 06:18:00|336.18|333.38|336.64|333.84|336.64|333.84|336.18|333.38|0
1649398690000|2022-04-08 06:18:10|336.73|333.93|336.82|334.02|336.82|334.02|336.73|333.93|0
1649398700000|2022-04-08 06:18:20|336.91|334.11|337|334.2|337|334.2|336.91|334.11|0
1649398710000|2022-04-08 06:18:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1649398720000|2022-04-08 06:18:40|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1649398730000|2022-04-08 06:18:50|337.46|334.66|337.55|334.75|337.55|334.75|337.46|334.66|0
1649398740000|2022-04-08 06:19:00|337.46|334.66|337.37|334.57|337.46|334.66|337.37|334.57|0
1649398750000|2022-04-08 06:19:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1649398760000|2022-04-08 06:19:20|337.09|334.29|337|334.2|337.09|334.29|337|334.2|0
1649398770000|2022-04-08 06:19:30|336.64|333.84|336.82|334.02|336.82|334.02|336.64|333.84|0
1649398780000|2022-04-08 06:19:40|336.64|333.84|336.73|333.93|336.73|333.93|336.64|333.84|0
1649398790000|2022-04-08 06:19:50|336.64|333.84|336.46|333.66|336.64|333.84|336.46|333.66|0
1649398800000|2022-04-08 06:20:00|336.27|333.47|335.39|332.59|336.27|333.47|335.3|332.5|0
1649398810000|2022-04-08 06:20:10|335.3|332.5|335.39|332.59|335.39|332.59|335.3|332.5|0
1649398820000|2022-04-08 06:20:20|335.95|333.15|336.14|333.34|336.14|333.34|335.86|333.06|0
1649398830000|2022-04-08 06:20:30|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1649398840000|2022-04-08 06:20:40|336.14|333.34|335.95|333.15|336.14|333.34|335.95|333.15|0
1649398860000|2022-04-08 06:21:00|336.14|333.34|336.32|333.52|336.32|333.52|336.14|333.34|0
1649398870000|2022-04-08 06:21:10|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1649398890000|2022-04-08 06:21:30|336.32|333.52|336.59|333.79|336.59|333.79|336.32|333.52|0
1649398900000|2022-04-08 06:21:40|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1649398910000|2022-04-08 06:21:50|336.86|334.06|336.68|333.88|336.86|334.06|336.68|333.88|0
1649398920000|2022-04-08 06:22:00|336.86|334.06|336.86|334.06|336.86|334.06|336.68|333.88|0
1649398930000|2022-04-08 06:22:10|337.05|334.25|336.86|334.06|337.05|334.25|336.68|333.88|0
1649398940000|2022-04-08 06:22:20|337.05|334.25|336.86|334.06|337.05|334.25|336.86|334.06|0
1649398960000|2022-04-08 06:22:40|337.23|334.43|337.41|334.61|337.41|334.61|337.23|334.43|0
1649398970000|2022-04-08 06:22:50|337.32|334.52|337.23|334.43|337.32|334.52|337.23|334.43|0
1649398980000|2022-04-08 06:23:00|337.32|334.52|337.23|334.43|337.32|334.52|337.23|334.43|0
1649398990000|2022-04-08 06:23:10|337.05|334.25|337.23|334.43|337.23|334.43|337.05|334.25|0
1649399000000|2022-04-08 06:23:20|337.32|334.52|337.41|334.61|337.41|334.61|337.32|334.52|0
1649399010000|2022-04-08 06:23:30|337.59|334.79|337.77|334.97|337.77|334.97|337.5|334.7|0
1649399020000|2022-04-08 06:23:40|337.96|335.16|338.14|335.34|338.14|335.34|337.96|335.16|0
1649399030000|2022-04-08 06:23:50|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1649399040000|2022-04-08 06:24:00|338.14|335.34|338.69|335.89|338.69|335.89|338.14|335.34|0
1649399050000|2022-04-08 06:24:10|338.5|335.7|338.41|335.61|338.5|335.7|338.41|335.61|0
1649399060000|2022-04-08 06:24:20|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1649399070000|2022-04-08 06:24:30|338.32|335.52|338.32|335.52|338.32|335.52|338.23|335.43|0
1649399080000|2022-04-08 06:24:40|338.5|335.7|338.96|336.16|338.96|336.16|338.5|335.7|0
1649399090000|2022-04-08 06:24:50|339.14|336.34|339.24|336.44|339.24|336.44|339.14|336.34|0
1649399100000|2022-04-08 06:25:00|339.05|336.25|339.24|336.44|339.24|336.44|339.05|336.25|0
1649399110000|2022-04-08 06:25:10|339.05|336.25|338.87|336.07|339.05|336.25|338.87|336.07|0
1649399130000|2022-04-08 06:25:30|338.59|335.79|338.69|335.89|338.69|335.89|338.59|335.79|0
1649399140000|2022-04-08 06:25:40|338.87|336.07|338.69|335.89|338.87|336.07|338.69|335.89|0
1649399170000|2022-04-08 06:26:10|338.5|335.7|338.69|335.89|338.69|335.89|338.5|335.7|0
1649399180000|2022-04-08 06:26:20|338.87|336.07|339.05|336.25|339.05|336.25|338.87|336.07|0
1649399190000|2022-04-08 06:26:30|339.14|336.34|339.05|336.25|339.23|336.43|339.05|336.25|0
1649399200000|2022-04-08 06:26:40|339.23|336.43|339.23|336.43|339.23|336.43|339.14|336.34|0
1649399210000|2022-04-08 06:26:50|339.05|336.25|339.05|336.25|339.05|336.25|339.05|336.25|0
1649399220000|2022-04-08 06:27:00|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1649399230000|2022-04-08 06:27:10|339.05|336.25|339.23|336.43|339.23|336.43|339.05|336.25|0
1649399250000|2022-04-08 06:27:30|339.84|337.04|340.21|337.41|340.21|337.41|339.84|337.04|0
1649399260000|2022-04-08 06:27:40|340.39|337.59|339.19|336.39|340.39|337.59|339.19|336.39|0
1649399270000|2022-04-08 06:27:50|339|336.2|338.82|336.02|339|336.2|338.82|336.02|0
1649399280000|2022-04-08 06:28:00|338.91|336.11|339.55|336.75|339.55|336.75|338.91|336.11|0
1649399290000|2022-04-08 06:28:10|339.09|336.29|338.82|336.02|339.09|336.29|338.82|336.02|0
1649399300000|2022-04-08 06:28:20|339|336.2|338.82|336.02|339|336.2|338.82|336.02|0
1649399310000|2022-04-08 06:28:30|339.09|336.29|339|336.2|339.19|336.39|339|336.2|0
1649399320000|2022-04-08 06:28:40|338.82|336.02|338.64|335.84|338.82|336.02|338.64|335.84|0
1649399330000|2022-04-08 06:28:50|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1649399340000|2022-04-08 06:29:00|338.27|335.47|338.27|335.47|338.46|335.66|338.27|335.47|0
1649399350000|2022-04-08 06:29:10|338.46|335.66|338.46|335.66|338.54|335.74|338.46|335.66|0
1649399360000|2022-04-08 06:29:20|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1649399370000|2022-04-08 06:29:30|338.46|335.66|338.27|335.47|338.46|335.66|338.27|335.47|0
1649399380000|2022-04-08 06:29:40|338.09|335.29|338.09|335.29|338.09|335.29|337.91|335.11|0
1649399390000|2022-04-08 06:29:50|338.27|335.47|338.09|335.29|338.27|335.47|337.91|335.11|0
1649399400000|2022-04-08 06:30:00|337.91|335.11|338.18|335.38|338.18|335.38|337.91|335.11|0
1649399410000|2022-04-08 06:30:10|338.45|335.65|338.27|335.47|338.45|335.65|338.09|335.29|0
1649399430000|2022-04-08 06:30:30|338.18|335.38|338.09|335.29|338.18|335.38|338.09|335.29|0
1649399440000|2022-04-08 06:30:40|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1649399450000|2022-04-08 06:30:50|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1649399460000|2022-04-08 06:31:00|338.36|335.56|338.64|335.84|338.64|335.84|338.36|335.56|0
1649399470000|2022-04-08 06:31:10|338.45|335.65|338.64|335.84|338.64|335.84|338.45|335.65|0
1649399480000|2022-04-08 06:31:20|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1649399490000|2022-04-08 06:31:30|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1649399500000|2022-04-08 06:31:40|338.45|335.65|338.36|335.56|338.45|335.65|338.36|335.56|0
1649399510000|2022-04-08 06:31:50|338.45|335.65|338.27|335.47|338.45|335.65|338.27|335.47|0
1649399520000|2022-04-08 06:32:00|338.45|335.65|338.36|335.56|338.45|335.65|338.27|335.47|0
1649399530000|2022-04-08 06:32:10|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1649399550000|2022-04-08 06:32:30|338.45|335.65|338.54|335.74|338.54|335.74|338.45|335.65|0
1649399560000|2022-04-08 06:32:40|338.82|336.02|339|336.2|339|336.2|338.72|335.92|0
1649399570000|2022-04-08 06:32:50|338.91|336.11|338.82|336.02|338.91|336.11|338.82|336.02|0
1649399580000|2022-04-08 06:33:00|338.91|336.11|338.91|336.11|338.91|336.11|338.82|336.02|0
1649399590000|2022-04-08 06:33:10|339|336.2|338.82|336.02|339|336.2|338.82|336.02|0
1649399600000|2022-04-08 06:33:20|338.63|335.83|338.82|336.02|338.82|336.02|338.63|335.83|0
1649399610000|2022-04-08 06:33:30|338.72|335.92|338.82|336.02|338.82|336.02|338.72|335.92|0
1649399620000|2022-04-08 06:33:40|338.91|336.11|339.18|336.38|339.18|336.38|338.91|336.11|0
1649399630000|2022-04-08 06:33:50|339|336.2|339.37|336.57|339.37|336.57|339|336.2|0
1649399640000|2022-04-08 06:34:00|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649399650000|2022-04-08 06:34:10|339.37|336.57|339.18|336.38|339.37|336.57|339.18|336.38|0
1649399660000|2022-04-08 06:34:20|339.09|336.29|339.18|336.38|339.18|336.38|339.09|336.29|0
1649399680000|2022-04-08 06:34:40|339.37|336.57|339.18|336.38|339.37|336.57|339.18|336.38|0
1649399690000|2022-04-08 06:34:50|339.37|336.57|339.36|336.56|339.37|336.57|339.18|336.38|0
1649399700000|2022-04-08 06:35:00|339.18|336.38|339|336.2|339.18|336.38|339|336.2|0
1649399710000|2022-04-08 06:35:10|338.63|335.83|338.63|335.83|338.63|335.83|338.54|335.74|0
1649399720000|2022-04-08 06:35:20|338.82|336.02|338.82|336.02|339|336.2|338.82|336.02|0
1649399730000|2022-04-08 06:35:30|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1649399740000|2022-04-08 06:35:40|338.82|336.02|338.63|335.83|338.82|336.02|338.63|335.83|0
1649399750000|2022-04-08 06:35:50|338.82|336.02|338.9|336.1|339|336.2|338.82|336.02|0
1649399760000|2022-04-08 06:36:00|338.82|336.02|338.63|335.83|338.82|336.02|338.63|335.83|0
1649399770000|2022-04-08 06:36:10|338.82|336.02|339|336.2|339|336.2|338.82|336.02|0
1649399780000|2022-04-08 06:36:20|338.82|336.02|339.18|336.38|339.18|336.38|338.82|336.02|0
1649399800000|2022-04-08 06:36:40|339.55|336.75|339.36|336.56|339.55|336.75|339.36|336.56|0
1649399810000|2022-04-08 06:36:50|339.45|336.65|339.73|336.93|339.73|336.93|339.45|336.65|0
1649399820000|2022-04-08 06:37:00|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1649399830000|2022-04-08 06:37:10|340.18|337.38|340.28|337.48|340.28|337.48|340.1|337.3|0
1649399840000|2022-04-08 06:37:20|340.1|337.3|339.91|337.11|340.1|337.3|339.91|337.11|0
1649399850000|2022-04-08 06:37:30|340.18|337.38|340.1|337.3|340.18|337.38|340.1|337.3|0
1649399860000|2022-04-08 06:37:40|340.09|337.29|340.09|337.29|340.28|337.48|340.09|337.29|0
1649399870000|2022-04-08 06:37:50|339.91|337.11|339.73|336.93|339.91|337.11|339.73|336.93|0
1649399880000|2022-04-08 06:38:00|339.55|336.75|339.36|336.56|339.55|336.75|339.36|336.56|0
1649399890000|2022-04-08 06:38:10|338.81|336.01|339|336.2|339|336.2|338.81|336.01|0
1649399900000|2022-04-08 06:38:20|339.36|336.56|339|336.2|339.36|336.56|339|336.2|0
1649399910000|2022-04-08 06:38:30|339.08|336.28|339|336.2|339.18|336.38|339|336.2|0
1649399920000|2022-04-08 06:38:40|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1649399930000|2022-04-08 06:38:50|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1649399940000|2022-04-08 06:39:00|338.54|335.74|338.63|335.83|338.63|335.83|338.54|335.74|0
1649399950000|2022-04-08 06:39:10|338.45|335.65|338.63|335.83|338.63|335.83|338.45|335.65|0
1649399960000|2022-04-08 06:39:20|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1649399970000|2022-04-08 06:39:30|338.26|335.46|338.26|335.46|338.26|335.46|338.08|335.28|0
1649399980000|2022-04-08 06:39:40|338.45|335.65|338.35|335.55|338.45|335.65|338.35|335.55|0
1649399990000|2022-04-08 06:39:50|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1649400000000|2022-04-08 06:40:00|338.26|335.46|338.45|335.65|338.45|335.65|338.08|335.28|0
1649400010000|2022-04-08 06:40:10|338.35|335.55|338.08|335.28|338.35|335.55|338.08|335.28|0
1649400020000|2022-04-08 06:40:20|337.9|335.1|337.72|334.92|337.9|335.1|337.72|334.92|0
1649400030000|2022-04-08 06:40:30|337.53|334.73|337.62|334.82|337.62|334.82|337.53|334.73|0
1649400040000|2022-04-08 06:40:40|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1649400050000|2022-04-08 06:40:50|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1649400060000|2022-04-08 06:41:00|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1649400070000|2022-04-08 06:41:10|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1649400090000|2022-04-08 06:41:30|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1649400100000|2022-04-08 06:41:40|337.26|334.46|337.17|334.37|337.26|334.46|337.17|334.37|0
1649400110000|2022-04-08 06:41:50|336.99|334.19|336.8|334|336.99|334.19|336.8|334|0
1649400120000|2022-04-08 06:42:00|336.99|334.19|336.8|334|336.99|334.19|336.8|334|0
1649400130000|2022-04-08 06:42:10|336.99|334.19|336.98|334.18|336.99|334.19|336.98|334.18|0
1649400140000|2022-04-08 06:42:20|336.8|334|336.98|334.18|336.98|334.18|336.8|334|0
1649400150000|2022-04-08 06:42:30|337.17|334.37|337.35|334.55|337.53|334.73|337.17|334.37|0
1649400160000|2022-04-08 06:42:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1649400170000|2022-04-08 06:42:50|337.17|334.37|336.98|334.18|337.17|334.37|336.98|334.18|0
1649400180000|2022-04-08 06:43:00|336.8|334|336.8|334|336.8|334|336.8|334|0
1649400190000|2022-04-08 06:43:10|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1649400200000|2022-04-08 06:43:20|337.17|334.37|337.17|334.37|337.17|334.37|336.98|334.18|0
1649400210000|2022-04-08 06:43:30|337.35|334.55|337.53|334.73|337.53|334.73|337.35|334.55|0
1649400230000|2022-04-08 06:43:50|337.71|334.91|337.9|335.1|337.9|335.1|337.71|334.91|0
1649400240000|2022-04-08 06:44:00|338.08|335.28|338.17|335.37|338.17|335.37|338.08|335.28|0
1649400250000|2022-04-08 06:44:10|338.26|335.46|338.26|335.46|338.35|335.55|338.26|335.46|0
1649400260000|2022-04-08 06:44:20|337.9|335.1|338.26|335.46|338.26|335.46|337.9|335.1|0
1649400270000|2022-04-08 06:44:30|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1649400290000|2022-04-08 06:44:50|338.53|335.73|338.44|335.64|338.53|335.73|338.44|335.64|0
1649400300000|2022-04-08 06:45:00|338.26|335.46|338.08|335.28|338.26|335.46|337.98|335.18|0
1649400310000|2022-04-08 06:45:10|337.98|335.18|337.8|335|337.98|335.18|337.8|335|0
1649400320000|2022-04-08 06:45:20|337.71|334.91|337.8|335|337.89|335.09|337.71|334.91|0
1649400330000|2022-04-08 06:45:30|337.89|335.09|337.89|335.09|337.89|335.09|337.8|335|0
1649400340000|2022-04-08 06:45:40|337.71|334.91|337.89|335.09|337.89|335.09|337.71|334.91|0
1649400350000|2022-04-08 06:45:50|337.71|334.91|338.26|335.46|338.26|335.46|337.71|334.91|0
1649400380000|2022-04-08 06:46:20|338.16|335.36|338.08|335.28|338.16|335.36|338.08|335.28|0
1649400390000|2022-04-08 06:46:30|338.16|335.36|338.08|335.28|338.26|335.46|338.08|335.28|0
1649400410000|2022-04-08 06:46:50|338.26|335.46|338.26|335.46|338.35|335.55|338.26|335.46|0
1649400420000|2022-04-08 06:47:00|338.35|335.55|338.08|335.28|338.35|335.55|338.08|335.28|0
1649400430000|2022-04-08 06:47:10|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1649400440000|2022-04-08 06:47:20|338.35|335.55|338.44|335.64|338.44|335.64|338.35|335.55|0
1649400450000|2022-04-08 06:47:30|338.53|335.73|338.62|335.82|338.62|335.82|338.53|335.73|0
1649400460000|2022-04-08 06:47:40|338.81|336.01|338.71|335.91|338.81|336.01|338.71|335.91|0
1649400470000|2022-04-08 06:47:50|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1649400480000|2022-04-08 06:48:00|339.08|336.28|338.99|336.19|339.17|336.37|338.99|336.19|0
1649400490000|2022-04-08 06:48:10|339.17|336.37|339.17|336.37|339.35|336.55|339.17|336.37|0
1649400510000|2022-04-08 06:48:30|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1649400520000|2022-04-08 06:48:40|339.17|336.37|338.89|336.09|339.17|336.37|338.89|336.09|0
1649400530000|2022-04-08 06:48:50|338.44|335.64|338.62|335.82|338.62|335.82|338.26|335.46|0
1649400540000|2022-04-08 06:49:00|338.81|336.01|338.44|335.64|338.81|336.01|338.44|335.64|0
1649400550000|2022-04-08 06:49:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1649400560000|2022-04-08 06:49:20|338.44|335.64|338.62|335.82|338.62|335.82|338.44|335.64|0
1649400570000|2022-04-08 06:49:30|338.81|336.01|338.99|336.19|338.99|336.19|338.62|335.82|0
1649400580000|2022-04-08 06:49:40|339.08|336.28|339.17|336.37|339.17|336.37|339.08|336.28|0
1649400590000|2022-04-08 06:49:50|338.99|336.19|338.99|336.19|339.17|336.37|338.99|336.19|0
1649400600000|2022-04-08 06:50:00|339.17|336.37|338.99|336.19|339.17|336.37|338.99|336.19|0
1649400610000|2022-04-08 06:50:10|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1649400620000|2022-04-08 06:50:20|338.99|336.19|339.08|336.28|339.08|336.28|338.89|336.09|0
1649400630000|2022-04-08 06:50:30|339.17|336.37|339.17|336.37|339.17|336.37|338.99|336.19|0
1649400640000|2022-04-08 06:50:40|339.08|336.28|339.17|336.37|339.17|336.37|339.08|336.28|0
1649400650000|2022-04-08 06:50:50|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649400660000|2022-04-08 06:51:00|339.72|336.92|339.62|336.82|339.72|336.92|339.54|336.74|0
1649400670000|2022-04-08 06:51:10|339.54|336.74|339.72|336.92|339.72|336.92|339.54|336.74|0
1649400680000|2022-04-08 06:51:20|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649400690000|2022-04-08 06:51:30|339.62|336.82|339.35|336.55|339.62|336.82|339.35|336.55|0
1649400700000|2022-04-08 06:51:40|339.54|336.74|339.35|336.55|339.54|336.74|339.35|336.55|0
1649400710000|2022-04-08 06:51:50|339.54|336.74|339.35|336.55|339.54|336.74|339.35|336.55|0
1649400720000|2022-04-08 06:52:00|339.53|336.73|339.26|336.46|339.53|336.73|339.26|336.46|0
1649400730000|2022-04-08 06:52:10|339.17|336.37|338.99|336.19|339.17|336.37|338.99|336.19|0
1649400740000|2022-04-08 06:52:20|338.8|336|339.9|337.1|339.9|337.1|338.8|336|0
1649400750000|2022-04-08 06:52:30|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1649400760000|2022-04-08 06:52:40|340.27|337.47|340.17|337.37|340.27|337.47|340.17|337.37|0
1649400770000|2022-04-08 06:52:50|340.27|337.47|340.27|337.47|340.35|337.55|340.27|337.47|0
1649400780000|2022-04-08 06:53:00|340.45|337.65|340.27|337.47|340.45|337.65|340.27|337.47|0
1649400810000|2022-04-08 06:53:30|340.45|337.65|340.82|338.02|341|338.2|340.45|337.65|0
1649400820000|2022-04-08 06:53:40|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1649400830000|2022-04-08 06:53:50|340.45|337.65|340.63|337.83|340.63|337.83|340.45|337.65|0
1649400840000|2022-04-08 06:54:00|340.45|337.65|340.82|338.02|340.82|338.02|340.45|337.65|0
1649400850000|2022-04-08 06:54:10|341|338.2|341|338.2|341|338.2|340.82|338.02|0
1649400860000|2022-04-08 06:54:20|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1649400870000|2022-04-08 06:54:30|340.63|337.83|340.45|337.65|340.63|337.83|340.45|337.65|0
1649400880000|2022-04-08 06:54:40|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649400890000|2022-04-08 06:54:50|340.45|337.65|340.45|337.65|340.45|337.65|340.45|337.65|0
1649400900000|2022-04-08 06:55:00|340.63|337.83|340.45|337.65|340.63|337.83|340.45|337.65|0
1649400910000|2022-04-08 06:55:10|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1649400930000|2022-04-08 06:55:30|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1649400940000|2022-04-08 06:55:40|341|338.2|341|338.2|341|338.2|340.81|338.01|0
1649400950000|2022-04-08 06:55:50|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1649400960000|2022-04-08 06:56:00|340.45|337.65|340.63|337.83|340.81|338.01|340.45|337.65|0
1649400970000|2022-04-08 06:56:10|340.81|338.01|341|338.2|341|338.2|340.81|338.01|0
1649400980000|2022-04-08 06:56:20|340.81|338.01|341|338.2|341|338.2|340.81|338.01|0
1649401000000|2022-04-08 06:56:40|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1649401010000|2022-04-08 06:56:50|341|338.2|341|338.2|341|338.2|341|338.2|0
1649401020000|2022-04-08 06:57:00|341.18|338.38|341|338.2|341.18|338.38|341|338.2|0
1649401040000|2022-04-08 06:57:20|340.9|338.1|340.81|338.01|340.9|338.1|340.81|338.01|0
1649401050000|2022-04-08 06:57:30|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1649401060000|2022-04-08 06:57:40|341|338.2|341|338.2|341|338.2|341|338.2|0
1649401070000|2022-04-08 06:57:50|341.08|338.28|341|338.2|341.08|338.28|341|338.2|0
1649401080000|2022-04-08 06:58:00|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1649401090000|2022-04-08 06:58:10|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1649401100000|2022-04-08 06:58:20|341.91|339.11|341.73|338.93|341.91|339.11|341.73|338.93|0
1649401110000|2022-04-08 06:58:30|341.82|339.02|341.73|338.93|341.82|339.02|341.73|338.93|0
1649401130000|2022-04-08 06:58:50|341.55|338.75|340.99|338.19|341.55|338.75|340.99|338.19|0
1649401140000|2022-04-08 06:59:00|340.81|338.01|340.81|338.01|340.99|338.19|340.81|338.01|0
1649401160000|2022-04-08 06:59:20|340.9|338.1|340.99|338.19|340.99|338.19|340.81|338.01|0
1649401170000|2022-04-08 06:59:30|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1649401180000|2022-04-08 06:59:40|340.99|338.19|341.18|338.38|341.18|338.38|340.99|338.19|0
1649401190000|2022-04-08 06:59:50|341.08|338.28|341.08|338.28|341.18|338.38|341.08|338.28|0
1649401200000|2022-04-08 07:00:00|341.18|338.38|340.53|337.73|341.18|338.38|340.44|337.64|0
1649401210000|2022-04-08 07:00:10|340.44|337.64|341.54|338.74|341.54|338.74|340.44|337.64|0
1649401220000|2022-04-08 07:00:20|341.36|338.56|340.81|338.01|341.36|338.56|340.81|338.01|0
1649401230000|2022-04-08 07:00:30|340.63|337.83|340.26|337.46|340.63|337.83|340.26|337.46|0
1649401240000|2022-04-08 07:00:40|340.44|337.64|340.08|337.28|340.44|337.64|340.08|337.28|0
1649401250000|2022-04-08 07:00:50|340.44|337.64|340.63|337.83|340.63|337.83|340.44|337.64|0
1649401260000|2022-04-08 07:01:00|340.44|337.64|340.63|337.83|340.63|337.83|340.26|337.46|0
1649401270000|2022-04-08 07:01:10|340.44|337.64|340.81|338.01|340.81|338.01|340.44|337.64|0
1649401280000|2022-04-08 07:01:20|340.99|338.19|340.81|338.01|341.36|338.56|340.81|338.01|0
1649401290000|2022-04-08 07:01:30|341.18|338.38|340.81|338.01|341.18|338.38|340.81|338.01|0
1649401300000|2022-04-08 07:01:40|340.99|338.19|340.63|337.83|340.99|338.19|340.63|337.83|0
1649401310000|2022-04-08 07:01:50|340.53|337.73|340.63|337.83|340.71|337.91|340.53|337.73|0
1649401320000|2022-04-08 07:02:00|340.81|338.01|340.99|338.19|340.99|338.19|340.81|338.01|0
1649401330000|2022-04-08 07:02:10|340.81|338.01|341.18|338.38|341.18|338.38|340.81|338.01|0
1649401340000|2022-04-08 07:02:20|340.99|338.19|340.81|338.01|340.99|338.19|340.81|338.01|0
1649401350000|2022-04-08 07:02:30|340.63|337.83|340.81|338.01|340.81|338.01|340.63|337.83|0
1649401360000|2022-04-08 07:02:40|340.44|337.64|340.44|337.64|340.44|337.64|340.26|337.46|0
1649401370000|2022-04-08 07:02:50|340.26|337.46|340.26|337.46|340.26|337.46|340.08|337.28|0
1649401380000|2022-04-08 07:03:00|340.08|337.28|340.26|337.46|340.26|337.46|340.08|337.28|0
1649401390000|2022-04-08 07:03:10|340.08|337.28|339.34|336.54|340.08|337.28|339.34|336.54|0
1649401400000|2022-04-08 07:03:20|339.25|336.45|338.98|336.18|339.25|336.45|338.98|336.18|0
1649401410000|2022-04-08 07:03:30|338.79|335.99|338.79|335.99|338.79|335.99|338.61|335.81|0
1649401420000|2022-04-08 07:03:40|339.34|336.54|339.16|336.36|339.34|336.54|339.16|336.36|0
1649401430000|2022-04-08 07:03:50|339.34|336.54|339.53|336.73|339.53|336.73|339.16|336.36|0
1649401440000|2022-04-08 07:04:00|339.34|336.54|339.16|336.36|339.34|336.54|338.98|336.18|0
1649401450000|2022-04-08 07:04:10|338.79|335.99|338.43|335.63|338.79|335.99|338.43|335.63|0
1649401460000|2022-04-08 07:04:20|338.15|335.35|337.97|335.17|338.25|335.45|337.97|335.17|0
1649401470000|2022-04-08 07:04:30|337.88|335.08|338.06|335.26|338.06|335.26|337.88|335.08|0
1649401480000|2022-04-08 07:04:40|338.25|335.45|338.61|335.81|338.61|335.81|338.25|335.45|0
1649401490000|2022-04-08 07:04:50|338.52|335.72|337.88|335.08|338.52|335.72|337.88|335.08|0
1649401500000|2022-04-08 07:05:00|337.77|335.37|337.77|335.37|337.86|335.46|337.77|335.37|0
1649401510000|2022-04-08 07:05:10|337.68|335.28|337.31|334.91|337.68|335.28|337.31|334.91|0
1649401520000|2022-04-08 07:05:20|337.13|334.73|336.95|334.55|337.13|334.73|336.77|334.37|0
1649401530000|2022-04-08 07:05:30|337.13|334.73|337.31|334.91|337.31|334.91|337.13|334.73|0
1649401540000|2022-04-08 07:05:40|337.5|335.1|337.31|334.91|337.5|335.1|337.31|334.91|0
1649401550000|2022-04-08 07:05:50|337.13|334.73|337.31|334.91|337.31|334.91|337.13|334.73|0
1649401560000|2022-04-08 07:06:00|337.5|335.1|337.13|334.73|337.5|335.1|336.95|334.55|0
1649401570000|2022-04-08 07:06:10|336.95|334.55|336.58|334.18|337.13|334.73|336.58|334.18|0
1649401580000|2022-04-08 07:06:20|336.22|333.82|336.04|333.64|336.22|333.82|336.04|333.64|0
1649401590000|2022-04-08 07:06:30|336.12|333.72|335.94|333.54|336.12|333.72|335.94|333.54|0
1649401600000|2022-04-08 07:06:40|336.04|333.64|336.04|333.64|336.04|333.64|335.94|333.54|0
1649401610000|2022-04-08 07:06:50|335.94|333.54|336.04|333.64|336.04|333.64|335.94|333.54|0
1649401620000|2022-04-08 07:07:00|335.85|333.45|336.04|333.64|336.04|333.64|335.85|333.45|0
1649401630000|2022-04-08 07:07:10|336.95|334.55|337.13|334.73|337.13|334.73|336.95|334.55|0
1649401640000|2022-04-08 07:07:20|336.95|334.55|337.13|334.73|337.13|334.73|336.95|334.55|0
1649401650000|2022-04-08 07:07:30|336.95|334.55|337.5|335.1|337.5|335.1|336.95|334.55|0
1649401660000|2022-04-08 07:07:40|337.68|335.28|337.68|335.28|337.68|335.28|337.31|334.91|0
1649401670000|2022-04-08 07:07:50|337.31|334.91|337.31|334.91|337.31|334.91|337.13|334.73|0
1649401680000|2022-04-08 07:08:00|337.4|335|337.5|335.1|337.5|335.1|337.31|334.91|0
1649401690000|2022-04-08 07:08:10|337.31|334.91|337.4|335|337.4|335|337.31|334.91|0
1649401700000|2022-04-08 07:08:20|337.31|334.91|337.49|335.09|337.49|335.09|337.31|334.91|0
1649401710000|2022-04-08 07:08:30|337.86|335.46|338.59|336.19|338.59|336.19|337.86|335.46|0
1649401720000|2022-04-08 07:08:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1649401730000|2022-04-08 07:08:50|338.59|336.19|338.77|336.37|338.77|336.37|338.59|336.19|0
1649401740000|2022-04-08 07:09:00|338.59|336.19|338.41|336.01|338.59|336.19|338.22|335.82|0
1649401750000|2022-04-08 07:09:10|337.86|335.46|337.68|335.28|337.86|335.46|337.68|335.28|0
1649401760000|2022-04-08 07:09:20|337.76|335.36|338.22|335.82|338.22|335.82|337.76|335.36|0
1649401770000|2022-04-08 07:09:30|338.04|335.64|338.04|335.64|338.04|335.64|337.86|335.46|0
1649401780000|2022-04-08 07:09:40|337.86|335.46|338.41|336.01|338.41|336.01|337.86|335.46|0
1649401790000|2022-04-08 07:09:50|338.22|335.82|337.86|335.46|338.22|335.82|337.86|335.46|0
1649401800000|2022-04-08 07:10:00|338.04|335.64|338.04|335.64|338.04|335.64|337.95|335.55|0
1649401810000|2022-04-08 07:10:10|337.49|335.09|337.68|335.28|337.68|335.28|337.49|335.09|0
1649401820000|2022-04-08 07:10:20|337.86|335.46|337.86|335.46|337.86|335.46|337.68|335.28|0
1649401830000|2022-04-08 07:10:30|338.04|335.64|338.95|336.55|338.95|336.55|338.04|335.64|0
1649401840000|2022-04-08 07:10:40|339.14|336.74|339.5|337.1|339.5|337.1|339.14|336.74|0
1649401850000|2022-04-08 07:10:50|339.32|336.92|339.69|337.29|339.69|337.29|339.32|336.92|0
1649401860000|2022-04-08 07:11:00|339.23|336.83|339.14|336.74|339.23|336.83|339.14|336.74|0
1649401870000|2022-04-08 07:11:10|339.04|336.64|338.95|336.55|339.04|336.64|338.95|336.55|0
1649401880000|2022-04-08 07:11:20|339.04|336.64|338.86|336.46|339.04|336.64|338.86|336.46|0
1649401890000|2022-04-08 07:11:30|338.95|336.55|338.95|336.55|338.95|336.55|338.77|336.37|0
1649401900000|2022-04-08 07:11:40|338.77|336.37|339.14|336.74|339.14|336.74|338.77|336.37|0
1649401910000|2022-04-08 07:11:50|339.04|336.64|339.14|336.74|339.32|336.92|339.04|336.64|0
1649401920000|2022-04-08 07:12:00|339.32|336.92|339.69|337.29|339.87|337.47|339.32|336.92|0
1649401930000|2022-04-08 07:12:10|339.77|337.37|339.5|337.1|339.77|337.37|339.5|337.1|0
1649401940000|2022-04-08 07:12:20|339.69|337.29|339.87|337.47|339.87|337.47|339.69|337.29|0
1649401950000|2022-04-08 07:12:30|340.23|337.83|340.05|337.65|340.23|337.83|340.05|337.65|0
1649401970000|2022-04-08 07:12:50|339.87|337.47|340.05|337.65|340.14|337.74|339.87|337.47|0
1649401980000|2022-04-08 07:13:00|339.87|337.47|339.68|337.28|339.87|337.47|339.68|337.28|0
1649401990000|2022-04-08 07:13:10|339.5|337.1|340.05|337.65|340.05|337.65|339.5|337.1|0
1649402010000|2022-04-08 07:13:30|339.96|337.56|340.14|337.74|340.14|337.74|339.87|337.47|0
1649402020000|2022-04-08 07:13:40|340.05|337.65|340.32|337.92|340.32|337.92|340.05|337.65|0
1649402030000|2022-04-08 07:13:50|340.14|337.74|340.32|337.92|340.32|337.92|340.14|337.74|0
1649402040000|2022-04-08 07:14:00|340.42|338.02|340.42|338.02|340.6|338.2|340.42|338.02|0
1649402050000|2022-04-08 07:14:10|340.6|338.2|340.42|338.02|340.6|338.2|340.42|338.02|0
1649402060000|2022-04-08 07:14:20|340.23|337.83|340.32|337.92|340.42|338.02|340.23|337.83|0
1649402070000|2022-04-08 07:14:30|340.42|338.02|340.6|338.2|340.69|338.29|340.42|338.02|0
1649402080000|2022-04-08 07:14:40|340.69|338.29|340.6|338.2|340.69|338.29|340.42|338.02|0
1649402090000|2022-04-08 07:14:50|340.42|338.02|340.05|337.65|340.42|338.02|340.05|337.65|0
1649402100000|2022-04-08 07:15:00|340.14|337.74|339.77|337.37|340.23|337.83|339.77|337.37|0
1649402110000|2022-04-08 07:15:10|339.87|337.47|339.22|336.82|339.87|337.47|339.22|336.82|0
1649402120000|2022-04-08 07:15:20|338.95|336.55|338.4|336|339.13|336.73|338.4|336|0
1649402130000|2022-04-08 07:15:30|338.12|335.72|338.22|335.82|338.22|335.82|338.04|335.64|0
1649402140000|2022-04-08 07:15:40|338.31|335.91|338.4|336|338.4|336|338.22|335.82|0
1649402150000|2022-04-08 07:15:50|338.22|335.82|338.4|336|338.4|336|338.22|335.82|0
1649402160000|2022-04-08 07:16:00|338.49|336.09|337.85|335.45|338.49|336.09|337.85|335.45|0
1649402170000|2022-04-08 07:16:10|337.49|335.09|337.67|335.27|337.67|335.27|337.31|334.91|0
1649402180000|2022-04-08 07:16:20|337.49|335.09|338.04|335.64|338.04|335.64|337.49|335.09|0
1649402190000|2022-04-08 07:16:30|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1649402200000|2022-04-08 07:16:40|337.67|335.27|337.94|335.54|338.04|335.64|337.67|335.27|0
1649402210000|2022-04-08 07:16:50|338.04|335.64|337.85|335.45|338.04|335.64|337.85|335.45|0
1649402220000|2022-04-08 07:17:00|338.04|335.64|338.22|335.82|338.22|335.82|338.04|335.64|0
1649402230000|2022-04-08 07:17:10|338.4|336|338.31|335.91|338.4|336|338.22|335.82|0
1649402240000|2022-04-08 07:17:20|338.4|336|338.22|335.82|338.4|336|338.22|335.82|0
1649402250000|2022-04-08 07:17:30|337.94|335.54|338.04|335.64|338.04|335.64|337.94|335.54|0
1649402260000|2022-04-08 07:17:40|337.94|335.54|338.04|335.64|338.04|335.64|337.67|335.27|0
1649402270000|2022-04-08 07:17:50|338.22|335.82|338.04|335.64|338.22|335.82|338.04|335.64|0
1649402280000|2022-04-08 07:18:00|337.85|335.45|338.04|335.64|338.12|335.72|337.85|335.45|0
1649402290000|2022-04-08 07:18:10|338.22|335.82|338.04|335.64|338.22|335.82|337.85|335.45|0
1649402300000|2022-04-08 07:18:20|337.85|335.45|338.04|335.64|338.04|335.64|337.85|335.45|0
1649402310000|2022-04-08 07:18:30|338.03|335.63|338.4|336|338.4|336|338.03|335.63|0
1649402320000|2022-04-08 07:18:40|338.58|336.18|338.49|336.09|338.58|336.18|338.49|336.09|0
1649402330000|2022-04-08 07:18:50|338.58|336.18|338.77|336.37|339.13|336.73|338.58|336.18|0
1649402340000|2022-04-08 07:19:00|338.95|336.55|338.95|336.55|339.13|336.73|338.95|336.55|0
1649402360000|2022-04-08 07:19:20|339.13|336.73|339.13|336.73|339.13|336.73|339.04|336.64|0
1649402370000|2022-04-08 07:19:30|339.04|336.64|339.13|336.73|339.31|336.91|339.04|336.64|0
1649402380000|2022-04-08 07:19:40|339.5|337.1|339.4|337|339.5|337.1|339.31|336.91|0
1649402390000|2022-04-08 07:19:50|339.31|336.91|339.13|336.73|339.31|336.91|338.95|336.55|0
1649402400000|2022-04-08 07:20:00|339.22|336.82|339.13|336.73|339.5|337.1|339.13|336.73|0
1649402410000|2022-04-08 07:20:10|338.95|336.55|338.67|336.27|338.95|336.55|338.67|336.27|0
1649402420000|2022-04-08 07:20:20|338.95|336.55|339.13|336.73|339.22|336.82|338.95|336.55|0
1649402430000|2022-04-08 07:20:30|339.31|336.91|339.13|336.73|339.31|336.91|339.13|336.73|0
1649402440000|2022-04-08 07:20:40|339.04|336.64|339.03|336.63|339.04|336.64|338.95|336.55|0
1649402450000|2022-04-08 07:20:50|339.31|336.91|339.31|336.91|339.31|336.91|339.22|336.82|0
1649402460000|2022-04-08 07:21:00|339.5|337.1|339.86|337.46|340.05|337.65|339.5|337.1|0
1649402470000|2022-04-08 07:21:10|339.95|337.55|339.86|337.46|339.95|337.55|339.86|337.46|0
1649402480000|2022-04-08 07:21:20|340.04|337.64|340.59|338.19|340.59|338.19|340.04|337.64|0
1649402490000|2022-04-08 07:21:30|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1649402500000|2022-04-08 07:21:40|340.59|338.19|340.78|338.38|340.78|338.38|340.59|338.19|0
1649402510000|2022-04-08 07:21:50|341.51|339.11|341.33|338.93|341.51|339.11|341.14|338.74|0
1649402520000|2022-04-08 07:22:00|341.14|338.74|341.14|338.74|341.14|338.74|341.14|338.74|0
1649402530000|2022-04-08 07:22:10|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1649402540000|2022-04-08 07:22:20|341.6|339.2|340.96|338.56|341.6|339.2|340.96|338.56|0
1649402550000|2022-04-08 07:22:30|340.78|338.38|340.78|338.38|340.96|338.56|340.78|338.38|0
1649402560000|2022-04-08 07:22:40|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1649402570000|2022-04-08 07:22:50|340.41|338.01|340.31|337.91|340.41|338.01|340.04|337.64|0
1649402580000|2022-04-08 07:23:00|340.23|337.83|340.04|337.64|340.23|337.83|340.04|337.64|0
1649402590000|2022-04-08 07:23:10|340.23|337.83|339.95|337.55|340.23|337.83|339.86|337.46|0
1649402600000|2022-04-08 07:23:20|340.04|337.64|339.86|337.46|340.04|337.64|339.86|337.46|0
1649402610000|2022-04-08 07:23:30|340.04|337.64|341.14|338.74|341.33|338.93|340.04|337.64|0
1649402620000|2022-04-08 07:23:40|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1649402630000|2022-04-08 07:23:50|340.78|338.38|340.78|338.38|340.96|338.56|340.78|338.38|0
1649402640000|2022-04-08 07:24:00|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1649402650000|2022-04-08 07:24:10|340.59|338.19|339.95|337.55|340.59|338.19|339.95|337.55|0
1649402660000|2022-04-08 07:24:20|339.86|337.46|339.86|337.46|340.04|337.64|339.86|337.46|0
1649402670000|2022-04-08 07:24:30|340.04|337.64|339.95|337.55|340.04|337.64|339.95|337.55|0
1649402680000|2022-04-08 07:24:40|339.86|337.46|339.49|337.09|339.86|337.46|339.49|337.09|0
1649402690000|2022-04-08 07:24:50|339.58|337.18|339.58|337.18|339.68|337.28|339.58|337.18|0
1649402700000|2022-04-08 07:25:00|339.49|337.09|339.68|337.28|339.68|337.28|339.49|337.09|0
1649402710000|2022-04-08 07:25:10|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1649402720000|2022-04-08 07:25:20|339.31|336.91|338.94|336.54|339.49|337.09|338.94|336.54|0
1649402730000|2022-04-08 07:25:30|338.76|336.36|338.76|336.36|338.94|336.54|338.76|336.36|0
1649402740000|2022-04-08 07:25:40|338.94|336.54|339.21|336.81|339.21|336.81|338.94|336.54|0
1649402750000|2022-04-08 07:25:50|339.03|336.63|338.76|336.36|339.03|336.63|338.76|336.36|0
1649402760000|2022-04-08 07:26:00|338.58|336.18|338.76|336.36|338.94|336.54|338.58|336.18|0
1649402770000|2022-04-08 07:26:10|338.85|336.45|338.94|336.54|338.94|336.54|338.76|336.36|0
1649402780000|2022-04-08 07:26:20|339.03|336.63|338.94|336.54|339.03|336.63|338.85|336.45|0
1649402790000|2022-04-08 07:26:30|339.13|336.73|338.94|336.54|339.13|336.73|338.94|336.54|0
1649402800000|2022-04-08 07:26:40|339.21|336.81|339.31|336.91|339.31|336.91|339.13|336.73|0
1649402810000|2022-04-08 07:26:50|339.49|337.09|339.67|337.27|339.67|337.27|339.49|337.09|0
1649402820000|2022-04-08 07:27:00|339.95|337.55|340.13|337.73|340.13|337.73|339.76|337.36|0
1649402830000|2022-04-08 07:27:10|340.22|337.82|340.13|337.73|340.22|337.82|340.13|337.73|0
1649402840000|2022-04-08 07:27:20|339.67|337.27|339.4|337|339.67|337.27|339.4|337|0
1649402850000|2022-04-08 07:27:30|339.31|336.91|339.12|336.72|339.31|336.91|339.12|336.72|0
1649402860000|2022-04-08 07:27:40|338.94|336.54|338.76|336.36|338.94|336.54|338.76|336.36|0
1649402870000|2022-04-08 07:27:50|338.66|336.26|338.76|336.36|338.76|336.36|338.66|336.26|0
1649402880000|2022-04-08 07:28:00|339.49|337.09|338.39|335.99|339.49|337.09|338.39|335.99|0
1649402890000|2022-04-08 07:28:10|338.48|336.08|338.58|336.18|338.58|336.18|338.48|336.08|0
1649402900000|2022-04-08 07:28:20|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1649402910000|2022-04-08 07:28:30|338.94|336.54|339.12|336.72|339.12|336.72|338.94|336.54|0
1649402920000|2022-04-08 07:28:40|339.31|336.91|339.67|337.27|339.67|337.27|339.31|336.91|0
1649402930000|2022-04-08 07:28:50|339.58|337.18|339.49|337.09|339.67|337.27|339.49|337.09|0
1649402940000|2022-04-08 07:29:00|339.12|336.72|338.94|336.54|339.12|336.72|338.94|336.54|0
1649402950000|2022-04-08 07:29:10|339.12|336.72|338.94|336.54|339.12|336.72|338.76|336.36|0
1649402960000|2022-04-08 07:29:20|339.12|336.72|339.31|336.91|339.31|336.91|339.12|336.72|0
1649402970000|2022-04-08 07:29:30|339.49|337.09|339.31|336.91|339.67|337.27|339.31|336.91|0
1649402980000|2022-04-08 07:29:40|339.49|337.09|339.39|336.99|339.49|337.09|339.39|336.99|0
1649402990000|2022-04-08 07:29:50|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1649403000000|2022-04-08 07:30:00|339.39|336.99|338.94|336.54|339.39|336.99|338.94|336.54|0
1649403010000|2022-04-08 07:30:10|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1649403020000|2022-04-08 07:30:20|339.03|336.63|338.21|335.81|339.03|336.63|338.21|335.81|0
1649403030000|2022-04-08 07:30:30|338.39|335.99|338.21|335.81|338.39|335.99|338.11|335.71|0
1649403040000|2022-04-08 07:30:40|338.03|335.63|338.21|335.81|338.21|335.81|338.03|335.63|0
1649403050000|2022-04-08 07:30:50|338.03|335.63|337.84|335.44|338.03|335.63|337.84|335.44|0
1649403060000|2022-04-08 07:31:00|337.57|335.17|337.84|335.44|337.84|335.44|337.57|335.17|0
1649403070000|2022-04-08 07:31:10|337.93|335.53|338.39|335.99|338.39|335.99|337.93|335.53|0
1649403080000|2022-04-08 07:31:20|338.48|336.08|338.21|335.81|338.48|336.08|338.21|335.81|0
1649403090000|2022-04-08 07:31:30|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1649403100000|2022-04-08 07:31:40|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1649403110000|2022-04-08 07:31:50|338.3|335.9|338.39|335.99|338.39|335.99|338.3|335.9|0
1649403120000|2022-04-08 07:32:00|338.48|336.08|338.76|336.36|338.76|336.36|338.48|336.08|0
1649403130000|2022-04-08 07:32:10|338.57|336.17|338.76|336.36|338.76|336.36|338.57|336.17|0
1649403140000|2022-04-08 07:32:20|338.94|336.54|339.12|336.72|339.3|336.9|338.94|336.54|0
1649403150000|2022-04-08 07:32:30|338.94|336.54|339.12|336.72|339.12|336.72|338.94|336.54|0
1649403160000|2022-04-08 07:32:40|339.3|336.9|339.12|336.72|339.49|337.09|339.12|336.72|0
1649403170000|2022-04-08 07:32:50|339.3|336.9|339.49|337.09|339.49|337.09|339.3|336.9|0
1649403180000|2022-04-08 07:33:00|339.67|337.27|339.49|337.09|339.67|337.27|339.49|337.09|0
1649403190000|2022-04-08 07:33:10|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1649403200000|2022-04-08 07:33:20|339.49|337.09|339.67|337.27|339.67|337.27|339.49|337.09|0
1649403210000|2022-04-08 07:33:30|339.76|337.36|339.85|337.45|339.85|337.45|339.76|337.36|0
1649403220000|2022-04-08 07:33:40|339.67|337.27|339.85|337.45|339.85|337.45|339.67|337.27|0
1649403230000|2022-04-08 07:33:50|339.76|337.36|339.67|337.27|339.85|337.45|339.67|337.27|0
1649403240000|2022-04-08 07:34:00|339.39|336.99|339.57|337.17|339.57|337.17|339.39|336.99|0
1649403250000|2022-04-08 07:34:10|339.49|337.09|339.49|337.09|339.57|337.17|339.49|337.09|0
1649403260000|2022-04-08 07:34:20|339.3|336.9|339.3|336.9|339.3|336.9|339.12|336.72|0
1649403270000|2022-04-08 07:34:30|339.39|336.99|339.3|336.9|339.39|336.99|339.21|336.81|0
1649403280000|2022-04-08 07:34:40|339.49|337.09|339.76|337.36|339.76|337.36|339.49|337.09|0
1649403290000|2022-04-08 07:34:50|339.67|337.27|339.49|337.09|339.67|337.27|339.49|337.09|0
1649403300000|2022-04-08 07:35:00|339.67|337.27|340.4|338|340.4|338|339.67|337.27|0
1649403310000|2022-04-08 07:35:10|340.22|337.82|340.03|337.63|340.22|337.82|340.03|337.63|0
1649403320000|2022-04-08 07:35:20|339.85|337.45|340.22|337.82|340.22|337.82|339.85|337.45|0
1649403330000|2022-04-08 07:35:30|340.4|338|340.4|338|340.4|338|340.31|337.91|0
1649403350000|2022-04-08 07:35:50|340.58|338.18|341.22|338.82|341.22|338.82|340.58|338.18|0
1649403360000|2022-04-08 07:36:00|341.13|338.73|340.4|338|341.13|338.73|340.4|338|0
1649403370000|2022-04-08 07:36:10|340.58|338.18|340.4|338|340.58|338.18|340.4|338|0
1649403380000|2022-04-08 07:36:20|340.58|338.18|339.85|337.45|340.58|338.18|339.85|337.45|0
1649403390000|2022-04-08 07:36:30|340.03|337.63|340.03|337.63|340.03|337.63|339.85|337.45|0
1649403400000|2022-04-08 07:36:40|340.12|337.72|340.22|337.82|340.22|337.82|340.03|337.63|0
1649403410000|2022-04-08 07:36:50|340.4|338|340.4|338|340.4|338|340.4|338|0
1649403420000|2022-04-08 07:37:00|340.22|337.82|340.77|338.37|340.77|338.37|340.22|337.82|0
1649403430000|2022-04-08 07:37:10|340.95|338.55|340.77|338.37|340.95|338.55|340.77|338.37|0
1649403450000|2022-04-08 07:37:30|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1649403460000|2022-04-08 07:37:40|340.77|338.37|341.74|339.34|341.74|339.34|340.77|338.37|0
1649403470000|2022-04-08 07:37:50|342.47|340.07|342.29|339.89|342.47|340.07|342.29|339.89|0
1649403480000|2022-04-08 07:38:00|342.47|340.07|343.39|340.99|343.39|340.99|342.47|340.07|0
1649403490000|2022-04-08 07:38:10|343.48|341.08|343.11|340.71|343.48|341.08|342.92|340.52|0
1649403510000|2022-04-08 07:38:30|342.92|340.52|343.11|340.71|343.11|340.71|342.92|340.52|0
1649403520000|2022-04-08 07:38:40|342.92|340.52|343.11|340.71|343.11|340.71|342.92|340.52|0
1649403530000|2022-04-08 07:38:50|342.74|340.34|342.83|340.43|342.83|340.43|342.64|340.24|0
1649403540000|2022-04-08 07:39:00|343.01|340.61|343.11|340.71|343.11|340.71|343.01|340.61|0
1649403550000|2022-04-08 07:39:10|342.92|340.52|342.74|340.34|342.92|340.52|342.74|340.34|0
1649403560000|2022-04-08 07:39:20|342.92|340.52|342.74|340.34|342.92|340.52|342.74|340.34|0
1649403570000|2022-04-08 07:39:30|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1649403580000|2022-04-08 07:39:40|342.92|340.52|343.11|340.71|343.11|340.71|342.92|340.52|0
1649403590000|2022-04-08 07:39:50|342.92|340.52|342.92|340.52|343.11|340.71|342.92|340.52|0
1649403600000|2022-04-08 07:40:00|343.11|340.71|343.29|340.89|343.29|340.89|343.11|340.71|0
1649403610000|2022-04-08 07:40:10|343.11|340.71|343.11|340.71|343.29|340.89|343.11|340.71|0
1649403620000|2022-04-08 07:40:20|343.29|340.89|343.11|340.71|343.29|340.89|343.01|340.61|0
1649403640000|2022-04-08 07:40:40|343.01|340.61|343.29|340.89|343.29|340.89|343.01|340.61|0
1649403650000|2022-04-08 07:40:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649403660000|2022-04-08 07:41:00|343.29|340.89|343.1|340.7|343.29|340.89|343.1|340.7|0
1649403670000|2022-04-08 07:41:10|342.92|340.52|342.74|340.34|342.92|340.52|342.74|340.34|0
1649403680000|2022-04-08 07:41:20|342.37|339.97|342.37|339.97|342.55|340.15|342.37|339.97|0
1649403690000|2022-04-08 07:41:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1649403700000|2022-04-08 07:41:40|342.37|339.97|342.19|339.79|342.37|339.97|342.19|339.79|0
1649403710000|2022-04-08 07:41:50|341.82|339.42|342.37|339.97|342.37|339.97|341.82|339.42|0
1649403720000|2022-04-08 07:42:00|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1649403730000|2022-04-08 07:42:10|342.37|339.97|342.74|340.34|342.74|340.34|342.37|339.97|0
1649403740000|2022-04-08 07:42:20|342.92|340.52|343.47|341.07|343.47|341.07|342.92|340.52|0
1649403750000|2022-04-08 07:42:30|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649403760000|2022-04-08 07:42:40|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649403770000|2022-04-08 07:42:50|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649403780000|2022-04-08 07:43:00|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649403790000|2022-04-08 07:43:10|343.29|340.89|343.1|340.7|343.29|340.89|343.1|340.7|0
1649403800000|2022-04-08 07:43:20|343.19|340.79|343.1|340.7|343.19|340.79|343.1|340.7|0
1649403810000|2022-04-08 07:43:30|342.92|340.52|342.92|340.52|343.01|340.61|342.92|340.52|0
1649403820000|2022-04-08 07:43:40|343.1|340.7|343.29|340.89|343.29|340.89|343.1|340.7|0
1649403830000|2022-04-08 07:43:50|343.47|341.07|343.65|341.25|343.65|341.25|343.47|341.07|0
1649403840000|2022-04-08 07:44:00|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649403850000|2022-04-08 07:44:10|343.65|341.25|343.29|340.89|343.65|341.25|343.29|340.89|0
1649403860000|2022-04-08 07:44:20|343.19|340.79|343.1|340.7|343.29|340.89|343.1|340.7|0
1649403870000|2022-04-08 07:44:30|343.29|340.89|343.1|340.7|343.29|340.89|343.1|340.7|0
1649403880000|2022-04-08 07:44:40|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649403890000|2022-04-08 07:44:50|343.47|341.07|343.37|340.97|343.47|341.07|343.29|340.89|0
1649403900000|2022-04-08 07:45:00|343.29|340.89|343.29|340.89|343.29|340.89|343.1|340.7|0
1649403910000|2022-04-08 07:45:10|343.1|340.7|342|339.6|343.1|340.7|342|339.6|0
1649403920000|2022-04-08 07:45:20|342.27|339.87|342.37|339.97|342.37|339.97|342.27|339.87|0
1649403930000|2022-04-08 07:45:30|342|339.6|341.81|339.41|342|339.6|341.81|339.41|0
1649403940000|2022-04-08 07:45:40|341.72|339.32|341.63|339.23|341.72|339.32|341.63|339.23|0
1649403950000|2022-04-08 07:45:50|341.81|339.41|341.63|339.23|341.81|339.41|341.63|339.23|0
1649403960000|2022-04-08 07:46:00|341.45|339.05|341.26|338.86|341.45|339.05|341.26|338.86|0
1649403970000|2022-04-08 07:46:10|341.08|338.68|341.17|338.77|341.17|338.77|341.08|338.68|0
1649403980000|2022-04-08 07:46:20|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1649403990000|2022-04-08 07:46:30|341.63|339.23|341.35|338.95|341.63|339.23|341.35|338.95|0
1649404000000|2022-04-08 07:46:40|341.45|339.05|341.45|339.05|341.45|339.05|341.35|338.95|0
1649404010000|2022-04-08 07:46:50|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1649404020000|2022-04-08 07:47:00|341.17|338.77|341.35|338.95|341.35|338.95|341.17|338.77|0
1649404030000|2022-04-08 07:47:10|341.26|338.86|341.08|338.68|341.26|338.86|341.08|338.68|0
1649404040000|2022-04-08 07:47:20|341.26|338.86|341.17|338.77|341.26|338.86|341.17|338.77|0
1649404050000|2022-04-08 07:47:30|341.26|338.86|341.08|338.68|341.26|338.86|341.08|338.68|0
1649404060000|2022-04-08 07:47:40|340.98|338.58|341.08|338.68|341.08|338.68|340.98|338.58|0
1649404070000|2022-04-08 07:47:50|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1649404080000|2022-04-08 07:48:00|341.26|338.86|341.08|338.68|341.26|338.86|341.08|338.68|0
1649404090000|2022-04-08 07:48:10|341.26|338.86|341.45|339.05|341.53|339.13|341.26|338.86|0
1649404100000|2022-04-08 07:48:20|341.63|339.23|341.45|339.05|341.63|339.23|341.45|339.05|0
1649404120000|2022-04-08 07:48:40|341.26|338.86|341.35|338.95|341.45|339.05|341.26|338.86|0
1649404130000|2022-04-08 07:48:50|341.45|339.05|341.81|339.41|341.81|339.41|341.45|339.05|0
1649404140000|2022-04-08 07:49:00|341.63|339.23|341.72|339.32|341.72|339.32|341.63|339.23|0
1649404150000|2022-04-08 07:49:10|341.63|339.23|341.63|339.23|341.72|339.32|341.63|339.23|0
1649404160000|2022-04-08 07:49:20|341.81|339.41|341.9|339.5|341.9|339.5|341.63|339.23|0
1649404170000|2022-04-08 07:49:30|342|339.6|342.36|339.96|342.36|339.96|342|339.6|0
1649404180000|2022-04-08 07:49:40|342.55|340.15|342.36|339.96|342.55|340.15|342.36|339.96|0
1649404190000|2022-04-08 07:49:50|342.18|339.78|342.08|339.68|342.18|339.78|342|339.6|0
1649404200000|2022-04-08 07:50:00|342.18|339.78|342.36|339.96|342.36|339.96|342.18|339.78|0
1649404210000|2022-04-08 07:50:10|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1649404220000|2022-04-08 07:50:20|342.55|340.15|342.55|340.15|342.91|340.51|342.55|340.15|0
1649404230000|2022-04-08 07:50:30|342.73|340.33|342.45|340.05|342.73|340.33|342.36|339.96|0
1649404240000|2022-04-08 07:50:40|342.36|339.96|342.91|340.51|342.91|340.51|342.36|339.96|0
1649404250000|2022-04-08 07:50:50|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1649404260000|2022-04-08 07:51:00|342.63|340.23|343.1|340.7|343.1|340.7|342.55|340.15|0
1649404270000|2022-04-08 07:51:10|342.91|340.51|343|340.6|343|340.6|342.91|340.51|0
1649404280000|2022-04-08 07:51:20|343.1|340.7|343|340.6|343.1|340.7|343|340.6|0
1649404290000|2022-04-08 07:51:30|343.19|340.79|343.65|341.25|343.65|341.25|343.19|340.79|0
1649404300000|2022-04-08 07:51:40|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1649404310000|2022-04-08 07:51:50|344.2|341.8|344.02|341.62|344.39|341.99|344.02|341.62|0
1649404320000|2022-04-08 07:52:00|343.83|341.43|344.2|341.8|344.2|341.8|343.83|341.43|0
1649404330000|2022-04-08 07:52:10|344.02|341.62|343.65|341.25|344.02|341.62|343.65|341.25|0
1649404340000|2022-04-08 07:52:20|343.83|341.43|343.65|341.25|343.83|341.43|343.65|341.25|0
1649404350000|2022-04-08 07:52:30|343.83|341.43|343.65|341.25|343.92|341.52|343.65|341.25|0
1649404360000|2022-04-08 07:52:40|343.46|341.06|342.91|340.51|343.46|341.06|342.91|340.51|0
1649404370000|2022-04-08 07:52:50|343.1|340.7|343.1|340.7|343.1|340.7|342.91|340.51|0
1649404380000|2022-04-08 07:53:00|343.28|340.88|343.18|340.78|343.28|340.88|343.18|340.78|0
1649404390000|2022-04-08 07:53:10|343.28|340.88|343.1|340.7|343.28|340.88|343.1|340.7|0
1649404400000|2022-04-08 07:53:20|343.18|340.78|343.37|340.97|343.37|340.97|343.18|340.78|0
1649404410000|2022-04-08 07:53:30|343.83|341.43|344.02|341.62|344.02|341.62|343.83|341.43|0
1649404420000|2022-04-08 07:53:40|344.75|342.35|344.38|341.98|344.75|342.35|344.38|341.98|0
1649404430000|2022-04-08 07:53:50|344.2|341.8|344.38|341.98|344.38|341.98|344.2|341.8|0
1649404440000|2022-04-08 07:54:00|344.2|341.8|344.02|341.62|344.2|341.8|343.83|341.43|0
1649404450000|2022-04-08 07:54:10|343.65|341.25|344.01|341.61|344.1|341.7|343.65|341.25|0
1649404460000|2022-04-08 07:54:20|343.92|341.52|343.83|341.43|343.92|341.52|343.83|341.43|0
1649404470000|2022-04-08 07:54:30|344.01|341.61|343.28|340.88|344.01|341.61|343.28|340.88|0
1649404480000|2022-04-08 07:54:40|343.46|341.06|343.28|340.88|343.65|341.25|343.28|340.88|0
1649404490000|2022-04-08 07:54:50|343.18|340.78|343.09|340.69|343.28|340.88|343.09|340.69|0
1649404500000|2022-04-08 07:55:00|343.28|340.88|343.28|340.88|343.28|340.88|343.09|340.69|0
1649404510000|2022-04-08 07:55:10|343.09|340.69|343.09|340.69|343.28|340.88|343.09|340.69|0
1649404520000|2022-04-08 07:55:20|343.28|340.88|343.09|340.69|343.28|340.88|342.91|340.51|0
1649404530000|2022-04-08 07:55:30|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1649404540000|2022-04-08 07:55:40|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1649404550000|2022-04-08 07:55:50|343.09|340.69|342.91|340.51|343.18|340.78|342.91|340.51|0
1649404560000|2022-04-08 07:56:00|343.09|340.69|342.91|340.51|343.09|340.69|342.91|340.51|0
1649404570000|2022-04-08 07:56:10|343.09|340.69|343.28|340.88|343.28|340.88|343.09|340.69|0
1649404580000|2022-04-08 07:56:20|343.09|340.69|343.46|341.06|343.46|341.06|343.09|340.69|0
1649404590000|2022-04-08 07:56:30|343.65|341.25|343.73|341.33|343.73|341.33|343.64|341.24|0
1649404600000|2022-04-08 07:56:40|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1649404620000|2022-04-08 07:57:00|343.73|341.33|343.73|341.33|343.73|341.33|343.55|341.15|0
1649404630000|2022-04-08 07:57:10|343.64|341.24|343.83|341.43|343.83|341.43|343.64|341.24|0
1649404640000|2022-04-08 07:57:20|343.64|341.24|343.46|341.06|343.64|341.24|343.46|341.06|0
1649404650000|2022-04-08 07:57:30|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1649404670000|2022-04-08 07:57:50|343.64|341.24|343.73|341.33|343.73|341.33|343.64|341.24|0
1649404680000|2022-04-08 07:58:00|343.83|341.43|344.01|341.61|344.01|341.61|343.83|341.43|0
1649404690000|2022-04-08 07:58:10|343.83|341.43|344.2|341.8|344.2|341.8|343.83|341.43|0
1649404700000|2022-04-08 07:58:20|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1649404710000|2022-04-08 07:58:30|344.1|341.7|344.2|341.8|344.2|341.8|344.01|341.61|0
1649404720000|2022-04-08 07:58:40|344.28|341.88|344.01|341.61|344.28|341.88|344.01|341.61|0
1649404730000|2022-04-08 07:58:50|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1649404740000|2022-04-08 07:59:00|343.64|341.24|343.46|341.06|343.73|341.33|343.46|341.06|0
1649404750000|2022-04-08 07:59:10|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1649404760000|2022-04-08 07:59:20|343.73|341.33|343.92|341.52|344.01|341.61|343.73|341.33|0
1649404770000|2022-04-08 07:59:30|344.1|341.7|344.2|341.8|344.2|341.8|344.01|341.61|0
1649404780000|2022-04-08 07:59:40|344.19|341.79|344.38|341.98|344.38|341.98|344.19|341.79|0
1649404790000|2022-04-08 07:59:50|344.19|341.79|344.93|342.53|344.93|342.53|344.19|341.79|0
1649404800000|2022-04-08 08:00:00|344.75|342.35|344.84|342.44|344.84|342.44|344.56|342.16|0
1649404810000|2022-04-08 08:00:10|344.75|342.35|344.84|342.44|344.93|342.53|344.75|342.35|0
1649404820000|2022-04-08 08:00:20|344.75|342.35|344.75|342.35|344.75|342.35|344.56|342.16|0
1649404830000|2022-04-08 08:00:30|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1649404840000|2022-04-08 08:00:40|345.2|342.8|345.3|342.9|345.3|342.9|345.12|342.72|0
1649404850000|2022-04-08 08:00:50|345.12|342.72|345.3|342.9|345.3|342.9|345.12|342.72|0
1649404860000|2022-04-08 08:01:00|345.48|343.08|345.67|343.27|346.04|343.64|345.48|343.08|0
1649404870000|2022-04-08 08:01:10|345.12|342.72|344.75|342.35|345.12|342.72|344.56|342.16|0
1649404880000|2022-04-08 08:01:20|344.56|342.16|344.75|342.35|344.75|342.35|344.56|342.16|0
1649404890000|2022-04-08 08:01:30|344.38|341.98|344.56|342.16|344.56|342.16|344.38|341.98|0
1649404900000|2022-04-08 08:01:40|344.75|342.35|344.93|342.53|344.93|342.53|344.75|342.35|0
1649404910000|2022-04-08 08:01:50|345.02|342.62|345.3|342.9|345.3|342.9|345.02|342.62|0
1649404920000|2022-04-08 08:02:00|345.2|342.8|344.93|342.53|345.2|342.8|344.93|342.53|0
1649404930000|2022-04-08 08:02:10|345.11|342.71|345.48|343.08|345.48|343.08|345.11|342.71|0
1649404940000|2022-04-08 08:02:20|345.2|342.8|345.02|342.62|345.2|342.8|345.02|342.62|0
1649404950000|2022-04-08 08:02:30|344.93|342.53|345.11|342.71|345.11|342.71|344.93|342.53|0
1649404960000|2022-04-08 08:02:40|344.93|342.53|344.93|342.53|345.11|342.71|344.93|342.53|0
1649404970000|2022-04-08 08:02:50|345.02|342.62|345.3|342.9|345.3|342.9|345.02|342.62|0
1649404980000|2022-04-08 08:03:00|345.48|343.08|345.48|343.08|345.67|343.27|345.48|343.08|0
1649404990000|2022-04-08 08:03:10|345.67|343.27|345.85|343.45|345.85|343.45|345.67|343.27|0
1649405000000|2022-04-08 08:03:20|346.04|343.64|345.85|343.45|346.04|343.64|345.85|343.45|0
1649405010000|2022-04-08 08:03:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1649405020000|2022-04-08 08:03:40|345.48|343.08|345.67|343.27|345.67|343.27|345.48|343.08|0
1649405030000|2022-04-08 08:03:50|345.48|343.08|345.67|343.27|345.67|343.27|345.48|343.08|0
1649405040000|2022-04-08 08:04:00|345.57|343.17|345.3|342.9|345.67|343.27|345.3|342.9|0
1649405050000|2022-04-08 08:04:10|345.39|342.99|345.85|343.45|346.04|343.64|345.39|342.99|0
1649405060000|2022-04-08 08:04:20|346.04|343.64|346.04|343.64|346.04|343.64|345.85|343.45|0
1649405070000|2022-04-08 08:04:30|346.22|343.82|346.04|343.64|346.22|343.82|346.04|343.64|0
1649405080000|2022-04-08 08:04:40|345.85|343.45|346.77|344.37|346.77|344.37|345.85|343.45|0
1649405090000|2022-04-08 08:04:50|346.59|344.19|346.77|344.37|346.77|344.37|346.59|344.19|0
1649405100000|2022-04-08 08:05:00|346.96|344.56|346.59|344.19|346.96|344.56|346.59|344.19|0
1649405110000|2022-04-08 08:05:10|346.4|344|346.4|344|346.4|344|346.4|344|0
1649405120000|2022-04-08 08:05:20|346.59|344.19|346.59|344.19|346.59|344.19|346.4|344|0
1649405130000|2022-04-08 08:05:30|346.49|344.09|346.4|344|346.59|344.19|346.4|344|0
1649405140000|2022-04-08 08:05:40|346.03|343.63|346.4|344|346.4|344|346.03|343.63|0
1649405150000|2022-04-08 08:05:50|346.31|343.91|346.4|344|346.4|344|346.31|343.91|0
1649405160000|2022-04-08 08:06:00|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1649405170000|2022-04-08 08:06:10|346.4|344|346.03|343.63|346.4|344|346.03|343.63|0
1649405180000|2022-04-08 08:06:20|346.12|343.72|346.03|343.63|346.22|343.82|346.03|343.63|0
1649405190000|2022-04-08 08:06:30|346.22|343.82|346.03|343.63|346.22|343.82|346.03|343.63|0
1649405200000|2022-04-08 08:06:40|345.66|343.26|345.85|343.45|345.85|343.45|345.66|343.26|0
1649405210000|2022-04-08 08:06:50|346.03|343.63|346.12|343.72|346.12|343.72|346.03|343.63|0
1649405220000|2022-04-08 08:07:00|346.22|343.82|346.59|344.19|346.59|344.19|346.22|343.82|0
1649405230000|2022-04-08 08:07:10|346.4|344|346.77|344.37|346.77|344.37|346.4|344|0
1649405240000|2022-04-08 08:07:20|346.59|344.19|346.4|344|346.59|344.19|346.4|344|0
1649405250000|2022-04-08 08:07:30|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1649405260000|2022-04-08 08:07:40|346.68|344.28|346.59|344.19|346.68|344.28|346.59|344.19|0
1649405270000|2022-04-08 08:07:50|346.77|344.37|346.59|344.19|346.77|344.37|346.59|344.19|0
1649405280000|2022-04-08 08:08:00|346.77|344.37|346.96|344.56|346.96|344.56|346.77|344.37|0
1649405290000|2022-04-08 08:08:10|347.14|344.74|346.96|344.56|347.14|344.74|346.96|344.56|0
1649405300000|2022-04-08 08:08:20|346.86|344.46|346.96|344.56|346.96|344.56|346.86|344.46|0
1649405310000|2022-04-08 08:08:30|347.14|344.74|346.96|344.56|347.14|344.74|346.96|344.56|0
1649405320000|2022-04-08 08:08:40|346.77|344.37|346.86|344.46|346.96|344.56|346.77|344.37|0
1649405330000|2022-04-08 08:08:50|346.96|344.56|347.55|345.15|347.55|345.15|346.96|344.56|0
1649405340000|2022-04-08 08:09:00|347.92|345.52|348.11|345.71|348.29|345.89|347.92|345.52|0
1649405350000|2022-04-08 08:09:10|347.92|345.52|347.1|344.7|347.92|345.52|347.1|344.7|0
1649405360000|2022-04-08 08:09:20|347|344.6|346.73|344.33|347.1|344.7|346.73|344.33|0
1649405370000|2022-04-08 08:09:30|346.91|344.51|346.91|344.51|346.91|344.51|346.73|344.33|0
1649405380000|2022-04-08 08:09:40|346.63|344.23|346.73|344.33|346.91|344.51|346.63|344.23|0
1649405400000|2022-04-08 08:10:00|346.91|344.51|346.73|344.33|346.91|344.51|346.73|344.33|0
1649405410000|2022-04-08 08:10:10|346.54|344.14|346.72|344.32|346.72|344.32|346.54|344.14|0
1649405420000|2022-04-08 08:10:20|346.54|344.14|346.72|344.32|346.72|344.32|346.54|344.14|0
1649405430000|2022-04-08 08:10:30|346.54|344.14|346.81|344.41|346.91|344.51|346.54|344.14|0
1649405440000|2022-04-08 08:10:40|346.72|344.32|346.72|344.32|346.91|344.51|346.72|344.32|0
1649405450000|2022-04-08 08:10:50|346.91|344.51|346.63|344.23|346.91|344.51|346.63|344.23|0
1649405460000|2022-04-08 08:11:00|346.72|344.32|346.81|344.41|346.81|344.41|346.72|344.32|0
1649405470000|2022-04-08 08:11:10|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1649405480000|2022-04-08 08:11:20|347.09|344.69|346.91|344.51|347.09|344.69|346.91|344.51|0
1649405490000|2022-04-08 08:11:30|346.54|344.14|346.91|344.51|346.91|344.51|346.54|344.14|0
1649405500000|2022-04-08 08:11:40|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1649405510000|2022-04-08 08:11:50|347.18|344.78|346.91|344.51|347.18|344.78|346.91|344.51|0
1649405530000|2022-04-08 08:12:10|346.72|344.32|346.81|344.41|346.91|344.51|346.72|344.32|0
1649405540000|2022-04-08 08:12:20|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1649405550000|2022-04-08 08:12:30|346.72|344.32|346.81|344.41|346.81|344.41|346.72|344.32|0
1649405560000|2022-04-08 08:12:40|346.91|344.51|346.81|344.41|346.91|344.51|346.72|344.32|0
1649405570000|2022-04-08 08:12:50|346.91|344.51|346.72|344.32|346.91|344.51|346.72|344.32|0
1649405580000|2022-04-08 08:13:00|346.91|344.51|346.72|344.32|346.91|344.51|346.72|344.32|0
1649405590000|2022-04-08 08:13:10|346.91|344.51|346.91|344.51|346.91|344.51|346.81|344.41|0
1649405600000|2022-04-08 08:13:20|346.54|344.14|346.72|344.32|346.72|344.32|346.54|344.14|0
1649405620000|2022-04-08 08:13:40|346.63|344.23|346.54|344.14|346.72|344.32|346.54|344.14|0
1649405630000|2022-04-08 08:13:50|346.17|343.77|346.35|343.95|346.35|343.95|346.17|343.77|0
1649405640000|2022-04-08 08:14:00|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1649405650000|2022-04-08 08:14:10|346.26|343.86|346.17|343.77|346.26|343.86|346.17|343.77|0
1649405670000|2022-04-08 08:14:30|346.35|343.95|346.54|344.14|346.54|344.14|346.35|343.95|0
1649405680000|2022-04-08 08:14:40|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1649405690000|2022-04-08 08:14:50|346.17|343.77|346.26|343.86|346.26|343.86|346.17|343.77|0
1649405700000|2022-04-08 08:15:00|346.17|343.77|346.35|343.95|346.35|343.95|346.17|343.77|0
1649405710000|2022-04-08 08:15:10|346.17|343.77|345.98|343.58|346.17|343.77|345.98|343.58|0
1649405720000|2022-04-08 08:15:20|345.89|343.49|345.98|343.58|345.98|343.58|345.89|343.49|0
1649405750000|2022-04-08 08:15:50|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1649405760000|2022-04-08 08:16:00|345.61|343.21|345.43|343.03|345.61|343.21|345.43|343.03|0
1649405770000|2022-04-08 08:16:10|345.61|343.21|345.43|343.03|345.61|343.21|345.43|343.03|0
1649405780000|2022-04-08 08:16:20|345.61|343.21|345.8|343.4|345.8|343.4|345.61|343.21|0
1649405790000|2022-04-08 08:16:30|345.98|343.58|346.35|343.95|346.35|343.95|345.98|343.58|0
1649405800000|2022-04-08 08:16:40|346.17|343.77|345.43|343.03|346.17|343.77|345.43|343.03|0
1649405810000|2022-04-08 08:16:50|345.61|343.21|345.43|343.03|345.61|343.21|345.43|343.03|0
1649405820000|2022-04-08 08:17:00|345.7|343.3|345.8|343.4|345.8|343.4|345.7|343.3|0
1649405830000|2022-04-08 08:17:10|345.61|343.21|345.43|343.03|345.61|343.21|345.43|343.03|0
1649405840000|2022-04-08 08:17:20|345.52|343.12|345.43|343.03|345.61|343.21|345.43|343.03|0
1649405850000|2022-04-08 08:17:30|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649405860000|2022-04-08 08:17:40|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1649405870000|2022-04-08 08:17:50|345.24|342.84|345.24|342.84|345.43|343.03|345.24|342.84|0
1649405880000|2022-04-08 08:18:00|345.06|342.66|345.15|342.75|345.15|342.75|345.06|342.66|0
1649405890000|2022-04-08 08:18:10|345.24|342.84|345.24|342.84|345.24|342.84|345.06|342.66|0
1649405910000|2022-04-08 08:18:30|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1649405920000|2022-04-08 08:18:40|345.24|342.84|345.06|342.66|345.24|342.84|345.06|342.66|0
1649405930000|2022-04-08 08:18:50|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1649405940000|2022-04-08 08:19:00|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1649405950000|2022-04-08 08:19:10|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1649405960000|2022-04-08 08:19:20|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1649405970000|2022-04-08 08:19:30|345.24|342.84|345.24|342.84|345.43|343.03|345.24|342.84|0
1649405980000|2022-04-08 08:19:40|345.43|343.03|345.43|343.03|345.43|343.03|345.24|342.84|0
1649405990000|2022-04-08 08:19:50|345.61|343.21|345.61|343.21|345.61|343.21|345.43|343.03|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|345.61|343.21|345.61|343.21|345.51|343.11|0
1649406010000|2022-04-08 08:20:10|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1649406020000|2022-04-08 08:20:20|345.61|343.21|345.79|343.39|345.79|343.39|345.61|343.21|0
1649406030000|2022-04-08 08:20:30|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1649406050000|2022-04-08 08:20:50|345.79|343.39|345.79|343.39|345.79|343.39|345.61|343.21|0
1649406070000|2022-04-08 08:21:10|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1649406080000|2022-04-08 08:21:20|345.79|343.39|345.7|343.3|345.79|343.39|345.7|343.3|0
1649406090000|2022-04-08 08:21:30|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1649406100000|2022-04-08 08:21:40|345.7|343.3|345.61|343.21|345.7|343.3|345.61|343.21|0
1649406120000|2022-04-08 08:22:00|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1649406130000|2022-04-08 08:22:10|345.7|343.3|345.79|343.39|345.79|343.39|345.7|343.3|0
1649406140000|2022-04-08 08:22:20|345.61|343.21|345.79|343.39|345.79|343.39|345.61|343.21|0
1649406150000|2022-04-08 08:22:30|345.61|343.21|345.79|343.39|345.79|343.39|345.61|343.21|0
1649406160000|2022-04-08 08:22:40|345.88|343.48|345.98|343.58|345.98|343.58|345.88|343.48|0
1649406170000|2022-04-08 08:22:50|346.16|343.76|345.98|343.58|346.16|343.76|345.98|343.58|0
1649406180000|2022-04-08 08:23:00|346.16|343.76|345.98|343.58|346.16|343.76|345.98|343.58|0
1649406190000|2022-04-08 08:23:10|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1649406220000|2022-04-08 08:23:40|345.98|343.58|346.35|343.95|346.35|343.95|345.98|343.58|0
1649406230000|2022-04-08 08:23:50|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1649406240000|2022-04-08 08:24:00|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1649406250000|2022-04-08 08:24:10|346.16|343.76|346.34|343.94|346.34|343.94|346.16|343.76|0
1649406260000|2022-04-08 08:24:20|346.25|343.85|346.34|343.94|346.34|343.94|346.25|343.85|0
1649406270000|2022-04-08 08:24:30|346.53|344.13|346.34|343.94|346.53|344.13|346.34|343.94|0
1649406280000|2022-04-08 08:24:40|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1649406290000|2022-04-08 08:24:50|346.16|343.76|346.34|343.94|346.34|343.94|346.16|343.76|0
1649406300000|2022-04-08 08:25:00|346.25|343.85|346.16|343.76|346.25|343.85|346.16|343.76|0
1649406310000|2022-04-08 08:25:10|346.25|343.85|345.97|343.57|346.25|343.85|345.97|343.57|0
1649406320000|2022-04-08 08:25:20|346.16|343.76|346.53|344.13|346.53|344.13|345.97|343.57|0
1649406330000|2022-04-08 08:25:30|346.71|344.31|346.62|344.22|346.71|344.31|346.62|344.22|0
1649406340000|2022-04-08 08:25:40|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1649406350000|2022-04-08 08:25:50|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1649406370000|2022-04-08 08:26:10|347.36|344.96|347.45|345.05|347.45|345.05|347.36|344.96|0
1649406380000|2022-04-08 08:26:20|347.27|344.87|347.45|345.05|347.45|345.05|347.27|344.87|0
1649406390000|2022-04-08 08:26:30|347.64|345.24|347.45|345.05|347.64|345.24|347.45|345.05|0
1649406400000|2022-04-08 08:26:40|347.64|345.24|347.45|345.05|347.64|345.24|347.45|345.05|0
1649406410000|2022-04-08 08:26:50|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649406420000|2022-04-08 08:27:00|347.82|345.42|347.82|345.42|347.82|345.42|347.64|345.24|0
1649406440000|2022-04-08 08:27:20|347.91|345.51|348.01|345.61|348.01|345.61|347.91|345.51|0
1649406450000|2022-04-08 08:27:30|348.19|345.79|347.82|345.42|348.19|345.79|347.82|345.42|0
1649406460000|2022-04-08 08:27:40|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1649406470000|2022-04-08 08:27:50|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1649406480000|2022-04-08 08:28:00|347.64|345.24|348.19|345.79|348.19|345.79|347.64|345.24|0
1649406500000|2022-04-08 08:28:20|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1649406510000|2022-04-08 08:28:30|348.09|345.69|348.01|345.61|348.19|345.79|348.01|345.61|0
1649406520000|2022-04-08 08:28:40|347.82|345.42|347.82|345.42|348.01|345.61|347.82|345.42|0
1649406530000|2022-04-08 08:28:50|347.64|345.24|347.45|345.05|347.64|345.24|347.45|345.05|0
1649406560000|2022-04-08 08:29:20|347.64|345.24|347.82|345.42|347.82|345.42|347.64|345.24|0
1649406570000|2022-04-08 08:29:30|347.64|345.24|347.63|345.23|347.82|345.42|347.63|345.23|0
1649406580000|2022-04-08 08:29:40|347.45|345.05|347.08|344.68|347.45|345.05|347.08|344.68|0
1649406590000|2022-04-08 08:29:50|346.9|344.5|347.26|344.86|347.26|344.86|346.89|344.49|0
1649406600000|2022-04-08 08:30:00|347.45|345.05|347.63|345.23|347.63|345.23|347.35|344.95|0
1649406610000|2022-04-08 08:30:10|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1649406620000|2022-04-08 08:30:20|347.63|345.23|348|345.6|348|345.6|347.63|345.23|0
1649406640000|2022-04-08 08:30:40|348.19|345.79|348|345.6|348.19|345.79|348|345.6|0
1649406660000|2022-04-08 08:31:00|347.82|345.42|348|345.6|348|345.6|347.82|345.42|0
1649406670000|2022-04-08 08:31:10|347.82|345.42|348|345.6|348|345.6|347.82|345.42|0
1649406710000|2022-04-08 08:31:50|347.91|345.51|347.82|345.42|347.91|345.51|347.82|345.42|0
1649406720000|2022-04-08 08:32:00|348|345.6|348|345.6|348|345.6|348|345.6|0
1649406730000|2022-04-08 08:32:10|347.82|345.42|348|345.6|348|345.6|347.82|345.42|0
1649406740000|2022-04-08 08:32:20|347.82|345.42|347.63|345.23|347.82|345.42|347.63|345.23|0
1649406750000|2022-04-08 08:32:30|347.82|345.42|347.63|345.23|347.82|345.42|347.63|345.23|0
1649406760000|2022-04-08 08:32:40|347.45|345.05|347.63|345.23|347.63|345.23|347.45|345.05|0
1649406770000|2022-04-08 08:32:50|347.45|345.05|347.45|345.05|347.45|345.05|347.35|344.95|0
1649406780000|2022-04-08 08:33:00|347.26|344.86|347.45|345.05|347.45|345.05|347.26|344.86|0
1649406790000|2022-04-08 08:33:10|347.26|344.86|347.45|345.05|347.45|345.05|347.26|344.86|0
1649406810000|2022-04-08 08:33:30|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1649406820000|2022-04-08 08:33:40|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1649406830000|2022-04-08 08:33:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1649406840000|2022-04-08 08:34:00|346.98|344.58|347.26|344.86|347.26|344.86|346.98|344.58|0
1649406850000|2022-04-08 08:34:10|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1649406860000|2022-04-08 08:34:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1649406870000|2022-04-08 08:34:30|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1649406880000|2022-04-08 08:34:40|346.89|344.49|346.52|344.12|346.89|344.49|346.52|344.12|0
1649406890000|2022-04-08 08:34:50|346.34|343.94|346.52|344.12|346.52|344.12|346.34|343.94|0
1649406900000|2022-04-08 08:35:00|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1649406910000|2022-04-08 08:35:10|346.15|343.75|345.6|343.2|346.15|343.75|345.6|343.2|0
1649406930000|2022-04-08 08:35:30|345.78|343.38|345.97|343.57|345.97|343.57|345.78|343.38|0
1649406940000|2022-04-08 08:35:40|345.87|343.47|345.78|343.38|345.97|343.57|345.78|343.38|0
1649406950000|2022-04-08 08:35:50|345.97|343.57|345.78|343.38|345.97|343.57|345.78|343.38|0
1649406960000|2022-04-08 08:36:00|345.6|343.2|345.6|343.2|345.78|343.38|345.6|343.2|0
1649406970000|2022-04-08 08:36:10|345.41|343.01|345.6|343.2|345.6|343.2|345.41|343.01|0
1649406980000|2022-04-08 08:36:20|345.41|343.01|345.5|343.1|345.5|343.1|345.41|343.01|0
1649406990000|2022-04-08 08:36:30|345.41|343.01|345.41|343.01|345.5|343.1|345.41|343.01|0
1649407000000|2022-04-08 08:36:40|345.32|342.92|345.41|343.01|345.41|343.01|345.32|342.92|0
1649407010000|2022-04-08 08:36:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1649407040000|2022-04-08 08:37:20|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1649407050000|2022-04-08 08:37:30|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1649407070000|2022-04-08 08:37:50|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1649407080000|2022-04-08 08:38:00|345.41|343.01|345.41|343.01|345.41|343.01|345.23|342.83|0
1649407090000|2022-04-08 08:38:10|345.32|342.92|345.23|342.83|345.41|343.01|345.23|342.83|0
1649407100000|2022-04-08 08:38:20|345.41|343.01|345.23|342.83|345.41|343.01|345.23|342.83|0
1649407110000|2022-04-08 08:38:30|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1649407120000|2022-04-08 08:38:40|345.23|342.83|345.31|342.91|345.41|343.01|345.23|342.83|0
1649407130000|2022-04-08 08:38:50|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1649407140000|2022-04-08 08:39:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1649407150000|2022-04-08 08:39:10|345.59|343.19|345.41|343.01|345.59|343.19|345.41|343.01|0
1649407170000|2022-04-08 08:39:30|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1649407180000|2022-04-08 08:39:40|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1649407190000|2022-04-08 08:39:50|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1649407200000|2022-04-08 08:40:00|345.41|343.01|345.41|343.01|345.59|343.19|345.41|343.01|0
1649407210000|2022-04-08 08:40:10|345.59|343.19|345.41|343.01|345.59|343.19|345.41|343.01|0
1649407220000|2022-04-08 08:40:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1649407230000|2022-04-08 08:40:30|345.5|343.1|345.41|343.01|345.5|343.1|345.41|343.01|0
1649407250000|2022-04-08 08:40:50|345.22|342.82|345.04|342.64|345.22|342.82|345.04|342.64|0
1649407260000|2022-04-08 08:41:00|344.86|342.46|345.04|342.64|345.04|342.64|344.86|342.46|0
1649407270000|2022-04-08 08:41:10|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1649407280000|2022-04-08 08:41:20|344.67|342.27|344.49|342.09|344.67|342.27|344.49|342.09|0
1649407290000|2022-04-08 08:41:30|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1649407300000|2022-04-08 08:41:40|344.49|342.09|344.49|342.09|344.49|342.09|344.3|341.9|0
1649407310000|2022-04-08 08:41:50|344.3|341.9|344.3|341.9|344.49|342.09|344.3|341.9|0
1649407320000|2022-04-08 08:42:00|344.12|341.72|344.3|341.9|344.3|341.9|344.12|341.72|0
1649407340000|2022-04-08 08:42:20|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1649407380000|2022-04-08 08:43:00|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1649407400000|2022-04-08 08:43:20|344.49|342.09|344.67|342.27|344.67|342.27|344.49|342.09|0
1649407410000|2022-04-08 08:43:30|344.85|342.45|345.22|342.82|345.22|342.82|344.85|342.45|0
1649407420000|2022-04-08 08:43:40|345.04|342.64|344.67|342.27|345.04|342.64|344.67|342.27|0
1649407430000|2022-04-08 08:43:50|344.85|342.45|344.67|342.27|344.85|342.45|344.67|342.27|0
1649407450000|2022-04-08 08:44:10|344.48|342.08|344.67|342.27|344.67|342.27|344.48|342.08|0
1649407460000|2022-04-08 08:44:20|345.04|342.64|344.76|342.36|345.04|342.64|344.76|342.36|0
1649407470000|2022-04-08 08:44:30|344.85|342.45|344.48|342.08|344.85|342.45|344.39|341.99|0
1649407480000|2022-04-08 08:44:40|344.39|341.99|344.12|341.72|344.39|341.99|344.12|341.72|0
1649407500000|2022-04-08 08:45:00|343.93|341.53|344.3|341.9|344.3|341.9|343.93|341.53|0
1649407510000|2022-04-08 08:45:10|344.48|342.08|344.3|341.9|344.48|342.08|344.3|341.9|0
1649407520000|2022-04-08 08:45:20|344.2|341.8|344.12|341.72|344.2|341.8|344.12|341.72|0
1649407530000|2022-04-08 08:45:30|344.3|341.9|344.12|341.72|344.3|341.9|344.12|341.72|0
1649407540000|2022-04-08 08:45:40|344.11|341.71|344.11|341.71|344.11|341.71|344.11|341.71|0
1649407550000|2022-04-08 08:45:50|343.93|341.53|343.75|341.35|343.93|341.53|343.75|341.35|0
1649407560000|2022-04-08 08:46:00|343.93|341.53|343.93|341.53|344.11|341.71|343.93|341.53|0
1649407580000|2022-04-08 08:46:20|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1649407590000|2022-04-08 08:46:30|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1649407600000|2022-04-08 08:46:40|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1649407610000|2022-04-08 08:46:50|343.01|340.61|343.01|340.61|343.19|340.79|343.01|340.61|0
1649407620000|2022-04-08 08:47:00|343.19|340.79|343.1|340.7|343.19|340.79|343.01|340.61|0
1649407630000|2022-04-08 08:47:10|343.19|340.79|343.38|340.98|343.38|340.98|343.19|340.79|0
1649407640000|2022-04-08 08:47:20|343.19|340.79|343.01|340.61|343.19|340.79|343.01|340.61|0
1649407650000|2022-04-08 08:47:30|343.19|340.79|343.38|340.98|343.38|340.98|343.19|340.79|0
1649407660000|2022-04-08 08:47:40|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1649407670000|2022-04-08 08:47:50|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1649407680000|2022-04-08 08:48:00|343.19|340.79|342.82|340.42|343.19|340.79|342.82|340.42|0
1649407690000|2022-04-08 08:48:10|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1649407710000|2022-04-08 08:48:30|343.19|340.79|343.01|340.61|343.19|340.79|343.01|340.61|0
1649407750000|2022-04-08 08:49:10|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1649407760000|2022-04-08 08:49:20|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1649407770000|2022-04-08 08:49:30|343.1|340.7|343.19|340.79|343.19|340.79|343.1|340.7|0
1649407790000|2022-04-08 08:49:50|343.01|340.61|343.01|340.61|343.19|340.79|343.01|340.61|0
1649407800000|2022-04-08 08:50:00|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1649407810000|2022-04-08 08:50:10|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1649407850000|2022-04-08 08:50:50|343.19|340.79|343.01|340.61|343.19|340.79|343.01|340.61|0
1649407860000|2022-04-08 08:51:00|342.82|340.42|343.01|340.61|343.01|340.61|342.82|340.42|0
1649407900000|2022-04-08 08:51:40|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1649407910000|2022-04-08 08:51:50|342.64|340.24|342.64|340.24|342.64|340.24|342.64|340.24|0
1649407930000|2022-04-08 08:52:10|342.27|339.87|342.27|339.87|342.27|339.87|342.09|339.69|0
1649407940000|2022-04-08 08:52:20|342.09|339.69|342.27|339.87|342.27|339.87|342.09|339.69|0
1649407950000|2022-04-08 08:52:30|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1649407960000|2022-04-08 08:52:40|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1649407970000|2022-04-08 08:52:50|342.17|339.77|341.9|339.5|342.17|339.77|341.9|339.5|0
1649407980000|2022-04-08 08:53:00|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1649407990000|2022-04-08 08:53:10|341.62|339.22|341.72|339.32|341.72|339.32|341.35|338.95|0
1649408000000|2022-04-08 08:53:20|342.09|339.69|341.9|339.5|342.09|339.69|341.9|339.5|0
1649408010000|2022-04-08 08:53:30|342.09|339.69|341.81|339.41|342.09|339.69|341.81|339.41|0
1649408020000|2022-04-08 08:53:40|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1649408030000|2022-04-08 08:53:50|341.99|339.59|341.9|339.5|341.99|339.59|341.9|339.5|0
1649408040000|2022-04-08 08:54:00|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1649408050000|2022-04-08 08:54:10|341.9|339.5|341.72|339.32|341.9|339.5|341.72|339.32|0
1649408070000|2022-04-08 08:54:30|341.62|339.22|341.72|339.32|341.72|339.32|341.62|339.22|0
1649408080000|2022-04-08 08:54:40|341.62|339.22|341.53|339.13|341.62|339.22|341.53|339.13|0
1649408090000|2022-04-08 08:54:50|341.35|338.95|341.35|338.95|341.53|339.13|341.35|338.95|0
1649408100000|2022-04-08 08:55:00|340.98|338.58|340.8|338.4|340.98|338.58|340.62|338.22|0
1649408110000|2022-04-08 08:55:10|340.43|338.03|340.43|338.03|340.43|338.03|340.07|337.67|0
1649408120000|2022-04-08 08:55:20|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1649408130000|2022-04-08 08:55:30|340.07|337.67|339.88|337.48|340.07|337.67|339.88|337.48|0
1649408140000|2022-04-08 08:55:40|339.97|337.57|340.43|338.03|340.43|338.03|339.97|337.57|0
1649408150000|2022-04-08 08:55:50|340.52|338.12|340.43|338.03|340.62|338.22|340.43|338.03|0
1649408160000|2022-04-08 08:56:00|340.07|337.67|340.15|337.75|340.34|337.94|340.07|337.67|0
1649408170000|2022-04-08 08:56:10|340.06|337.66|340.34|337.94|340.34|337.94|340.06|337.66|0
1649408180000|2022-04-08 08:56:20|340.25|337.85|340.43|338.03|340.43|338.03|340.25|337.85|0
1649408190000|2022-04-08 08:56:30|340.25|337.85|340.43|338.03|340.43|338.03|340.25|337.85|0
1649408200000|2022-04-08 08:56:40|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1649408210000|2022-04-08 08:56:50|340.25|337.85|340.25|337.85|340.25|337.85|340.25|337.85|0
1649408220000|2022-04-08 08:57:00|340.43|338.03|340.43|338.03|340.43|338.03|340.25|337.85|0
1649408230000|2022-04-08 08:57:10|340.61|338.21|340.61|338.21|340.61|338.21|340.43|338.03|0
1649408240000|2022-04-08 08:57:20|340.52|338.12|340.61|338.21|340.61|338.21|340.52|338.12|0
1649408250000|2022-04-08 08:57:30|340.43|338.03|340.15|337.75|340.43|338.03|340.15|337.75|0
1649408260000|2022-04-08 08:57:40|339.79|337.39|339.51|337.11|339.79|337.39|339.51|337.11|0
1649408270000|2022-04-08 08:57:50|339.6|337.2|339.7|337.3|339.7|337.3|339.51|337.11|0
1649408280000|2022-04-08 08:58:00|339.51|337.11|339.6|337.2|339.6|337.2|339.51|337.11|0
1649408290000|2022-04-08 08:58:10|339.51|337.11|339.6|337.2|339.6|337.2|339.51|337.11|0
1649408300000|2022-04-08 08:58:20|339.51|337.11|339.88|337.48|339.88|337.48|339.51|337.11|0
1649408310000|2022-04-08 08:58:30|340.06|337.66|340.43|338.03|340.43|338.03|340.06|337.66|0
1649408320000|2022-04-08 08:58:40|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1649408330000|2022-04-08 08:58:50|340.7|338.3|340.43|338.03|340.7|338.3|340.43|338.03|0
1649408340000|2022-04-08 08:59:00|340.61|338.21|340.61|338.21|340.61|338.21|340.43|338.03|0
1649408360000|2022-04-08 08:59:20|340.7|338.3|340.61|338.21|340.7|338.3|340.43|338.03|0
1649408370000|2022-04-08 08:59:30|340.52|338.12|340.61|338.21|340.61|338.21|340.52|338.12|0
1649408390000|2022-04-08 08:59:50|340.43|338.03|340.43|338.03|340.43|338.03|340.43|338.03|0
1649408400000|2022-04-08 09:00:00|340.06|337.66|339.78|337.38|340.06|337.66|339.78|337.38|0
1649408410000|2022-04-08 09:00:10|339.7|337.3|339.88|337.48|339.88|337.48|339.7|337.3|0
1649408420000|2022-04-08 09:00:20|339.97|337.57|339.33|336.93|339.97|337.57|339.33|336.93|0
1649408430000|2022-04-08 09:00:30|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1649408440000|2022-04-08 09:00:40|339.23|336.83|339.51|337.11|339.7|337.3|339.23|336.83|0
1649408450000|2022-04-08 09:00:50|339.42|337.02|339.05|336.65|339.42|337.02|339.05|336.65|0
1649408460000|2022-04-08 09:01:00|339.15|336.75|339.05|336.65|339.23|336.83|338.96|336.56|0
1649408470000|2022-04-08 09:01:10|338.96|336.56|338.6|336.2|338.96|336.56|338.6|336.2|0
1649408480000|2022-04-08 09:01:20|338.78|336.38|338.23|335.83|338.78|336.38|338.23|335.83|0
1649408490000|2022-04-08 09:01:30|338.41|336.01|338.41|336.01|338.41|336.01|338.23|335.83|0
1649408500000|2022-04-08 09:01:40|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1649408510000|2022-04-08 09:01:50|338.05|335.65|337.32|334.92|338.05|335.65|337.32|334.92|0
1649408520000|2022-04-08 09:02:00|337.68|335.28|337.86|335.46|337.86|335.46|337.68|335.28|0
1649408530000|2022-04-08 09:02:10|337.77|335.37|337.13|334.73|337.77|335.37|337.13|334.73|0
1649408540000|2022-04-08 09:02:20|337.32|334.92|337.5|335.1|337.5|335.1|337.13|334.73|0
1649408550000|2022-04-08 09:02:30|337.68|335.28|337.86|335.46|337.86|335.46|337.68|335.28|0
1649408560000|2022-04-08 09:02:40|337.77|335.37|337.86|335.46|337.86|335.46|337.68|335.28|0
1649408570000|2022-04-08 09:02:50|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1649408580000|2022-04-08 09:03:00|337.95|335.55|338.23|335.83|338.23|335.83|337.95|335.55|0
1649408590000|2022-04-08 09:03:10|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1649408600000|2022-04-08 09:03:20|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1649408610000|2022-04-08 09:03:30|338.05|335.65|337.5|335.1|338.05|335.65|337.5|335.1|0
1649408620000|2022-04-08 09:03:40|337.59|335.19|337.59|335.19|337.59|335.19|337.5|335.1|0
1649408630000|2022-04-08 09:03:50|337.68|335.28|337.86|335.46|337.86|335.46|337.68|335.28|0
1649408640000|2022-04-08 09:04:00|337.68|335.28|338.23|335.83|338.23|335.83|337.68|335.28|0
1649408650000|2022-04-08 09:04:10|338.05|335.65|338.05|335.65|338.05|335.65|337.95|335.55|0
1649408660000|2022-04-08 09:04:20|338.13|335.73|338.05|335.65|338.13|335.73|338.05|335.65|0
1649408670000|2022-04-08 09:04:30|337.95|335.55|338.05|335.65|338.05|335.65|337.86|335.46|0
1649408680000|2022-04-08 09:04:40|338.23|335.83|338.41|336.01|338.41|336.01|338.23|335.83|0
1649408690000|2022-04-08 09:04:50|338.23|335.83|338.23|335.83|338.23|335.83|338.05|335.65|0
1649408700000|2022-04-08 09:05:00|338.41|336.01|338.23|335.83|338.41|336.01|338.23|335.83|0
1649408710000|2022-04-08 09:05:10|338.05|335.65|338.41|336.01|338.41|336.01|338.05|335.65|0
1649408720000|2022-04-08 09:05:20|338.59|336.19|338.78|336.38|338.78|336.38|338.59|336.19|0
1649408730000|2022-04-08 09:05:30|338.59|336.19|338.78|336.38|338.78|336.38|338.59|336.19|0
1649408740000|2022-04-08 09:05:40|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1649408750000|2022-04-08 09:05:50|338.78|336.38|338.59|336.19|338.78|336.38|338.59|336.19|0
1649408770000|2022-04-08 09:06:10|338.5|336.1|338.04|335.64|338.5|336.1|338.04|335.64|0
1649408780000|2022-04-08 09:06:20|338.23|335.83|338.41|336.01|338.41|336.01|338.23|335.83|0
1649408790000|2022-04-08 09:06:30|338.23|335.83|337.68|335.28|338.23|335.83|337.68|335.28|0
1649408800000|2022-04-08 09:06:40|337.4|335|337.22|334.82|337.4|335|337.13|334.73|0
1649408810000|2022-04-08 09:06:50|337.04|334.64|336.95|334.55|337.04|334.64|336.95|334.55|0
1649408820000|2022-04-08 09:07:00|336.77|334.37|336.95|334.55|336.95|334.55|336.77|334.37|0
1649408840000|2022-04-08 09:07:20|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1649408850000|2022-04-08 09:07:30|337.22|334.82|337.31|334.91|337.31|334.91|337.22|334.82|0
1649408860000|2022-04-08 09:07:40|337.13|334.73|337.22|334.82|337.22|334.82|337.13|334.73|0
1649408870000|2022-04-08 09:07:50|337.31|334.91|337.13|334.73|337.31|334.91|337.13|334.73|0
1649408880000|2022-04-08 09:08:00|337.22|334.82|337.13|334.73|337.22|334.82|337.13|334.73|0
1649408890000|2022-04-08 09:08:10|337.03|334.63|335.73|333.33|337.03|334.63|335.73|333.33|0
1649408900000|2022-04-08 09:08:20|335.92|333.52|335.92|333.52|335.92|333.52|335.73|333.33|0
1649408910000|2022-04-08 09:08:30|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1649408920000|2022-04-08 09:08:40|337.22|334.82|337.22|334.82|337.22|334.82|337.22|334.82|0
1649408930000|2022-04-08 09:08:50|337.4|335|337.22|334.82|337.4|335|337.22|334.82|0
1649408940000|2022-04-08 09:09:00|337.31|334.91|337.31|334.91|337.4|335|337.22|334.82|0
1649408950000|2022-04-08 09:09:10|337.59|335.19|337.22|334.82|337.59|335.19|337.22|334.82|0
1649408960000|2022-04-08 09:09:20|337.4|335|337.4|335|337.4|335|337.4|335|0
1649408970000|2022-04-08 09:09:30|337.49|335.09|337.4|335|337.49|335.09|337.4|335|0
1649408980000|2022-04-08 09:09:40|337.22|334.82|336.85|334.45|337.22|334.82|336.85|334.45|0
1649409000000|2022-04-08 09:10:00|336.67|334.27|336.67|334.27|336.85|334.45|336.67|334.27|0
1649409010000|2022-04-08 09:10:10|336.85|334.45|337.22|334.82|337.22|334.82|336.85|334.45|0
1649409020000|2022-04-08 09:10:20|337.4|335|337.22|334.82|337.4|335|337.22|334.82|0
1649409030000|2022-04-08 09:10:30|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1649409060000|2022-04-08 09:11:00|337.4|335|337.58|335.18|337.58|335.18|337.4|335|0
1649409070000|2022-04-08 09:11:10|337.4|335|337.58|335.18|337.58|335.18|337.4|335|0
1649409080000|2022-04-08 09:11:20|337.77|335.37|337.95|335.55|337.95|335.55|337.77|335.37|0
1649409090000|2022-04-08 09:11:30|338.13|335.73|338.22|335.82|338.31|335.91|338.13|335.73|0
1649409100000|2022-04-08 09:11:40|338.13|335.73|338.31|335.91|338.31|335.91|338.13|335.73|0
1649409110000|2022-04-08 09:11:50|338.13|335.73|338.31|335.91|338.31|335.91|338.13|335.73|0
1649409120000|2022-04-08 09:12:00|338.5|336.1|338.58|336.18|338.58|336.18|338.5|336.1|0
1649409130000|2022-04-08 09:12:10|338.5|336.1|338.31|335.91|338.5|336.1|338.31|335.91|0
1649409140000|2022-04-08 09:12:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1649409150000|2022-04-08 09:12:30|338.4|336|338.5|336.1|338.5|336.1|338.31|335.91|0
1649409160000|2022-04-08 09:12:40|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1649409170000|2022-04-08 09:12:50|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1649409180000|2022-04-08 09:13:00|338.58|336.18|338.5|336.1|338.58|336.18|338.5|336.1|0
1649409190000|2022-04-08 09:13:10|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1649409200000|2022-04-08 09:13:20|338.5|336.1|338.58|336.18|338.58|336.18|338.5|336.1|0
1649409210000|2022-04-08 09:13:30|338.5|336.1|338.68|336.28|338.68|336.28|338.5|336.1|0
1649409230000|2022-04-08 09:13:50|338.58|336.18|338.4|336|338.58|336.18|338.4|336|0
1649409240000|2022-04-08 09:14:00|338.5|336.1|338.31|335.91|338.5|336.1|338.31|335.91|0
1649409250000|2022-04-08 09:14:10|338.13|335.73|338.31|335.91|338.31|335.91|338.13|335.73|0
1649409260000|2022-04-08 09:14:20|338.13|335.73|338.31|335.91|338.31|335.91|338.13|335.73|0
1649409270000|2022-04-08 09:14:30|338.4|336|338.31|335.91|338.4|336|338.13|335.73|0
1649409290000|2022-04-08 09:14:50|338.13|335.73|337.95|335.55|338.13|335.73|337.95|335.55|0
1649409300000|2022-04-08 09:15:00|338.03|335.63|337.95|335.55|338.03|335.63|337.95|335.55|0
1649409310000|2022-04-08 09:15:10|338.03|335.63|338.13|335.73|338.13|335.73|337.95|335.55|0
1649409320000|2022-04-08 09:15:20|337.95|335.55|337.95|335.55|337.95|335.55|337.95|335.55|0
1649409330000|2022-04-08 09:15:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649409340000|2022-04-08 09:15:40|337.95|335.55|337.95|335.55|337.95|335.55|337.95|335.55|0
1649409350000|2022-04-08 09:15:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649409360000|2022-04-08 09:16:00|337.76|335.36|337.76|335.36|337.76|335.36|337.58|335.18|0
1649409370000|2022-04-08 09:16:10|337.58|335.18|337.76|335.36|337.76|335.36|337.58|335.18|0
1649409380000|2022-04-08 09:16:20|337.95|335.55|337.76|335.36|337.95|335.55|337.76|335.36|0
1649409390000|2022-04-08 09:16:30|337.94|335.54|338.13|335.73|338.13|335.73|337.94|335.54|0
1649409400000|2022-04-08 09:16:40|337.94|335.54|338.13|335.73|338.13|335.73|337.94|335.54|0
1649409410000|2022-04-08 09:16:50|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1649409420000|2022-04-08 09:17:00|337.94|335.54|338.13|335.73|338.13|335.73|337.94|335.54|0
1649409440000|2022-04-08 09:17:20|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1649409450000|2022-04-08 09:17:30|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649409480000|2022-04-08 09:18:00|338.31|335.91|338.13|335.73|338.31|335.91|338.13|335.73|0
1649409490000|2022-04-08 09:18:10|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1649409500000|2022-04-08 09:18:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649409510000|2022-04-08 09:18:30|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1649409530000|2022-04-08 09:18:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649409540000|2022-04-08 09:19:00|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1649409550000|2022-04-08 09:19:10|338.13|335.73|337.94|335.54|338.13|335.73|337.94|335.54|0
1649409560000|2022-04-08 09:19:20|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649409570000|2022-04-08 09:19:30|338.21|335.81|338.31|335.91|338.31|335.91|338.21|335.81|0
1649409580000|2022-04-08 09:19:40|338.13|335.73|338.31|335.91|338.31|335.91|338.13|335.73|0
1649409590000|2022-04-08 09:19:50|338.4|336|338.4|336|338.4|336|338.4|336|0
1649409600000|2022-04-08 09:20:00|338.31|335.91|338.12|335.72|338.49|336.09|338.12|335.72|0
1649409610000|2022-04-08 09:20:10|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1649409640000|2022-04-08 09:20:40|338.39|335.99|338.31|335.91|338.39|335.99|338.31|335.91|0
1649409650000|2022-04-08 09:20:50|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649409660000|2022-04-08 09:21:00|338.31|335.91|338.21|335.81|338.31|335.91|338.12|335.72|0
1649409670000|2022-04-08 09:21:10|338.12|335.72|338.31|335.91|338.31|335.91|338.12|335.72|0
1649409680000|2022-04-08 09:21:20|338.21|335.81|338.49|336.09|338.49|336.09|338.21|335.81|0
1649409690000|2022-04-08 09:21:30|338.39|335.99|338.49|336.09|338.49|336.09|338.39|335.99|0
1649409700000|2022-04-08 09:21:40|338.31|335.91|338.21|335.81|338.31|335.91|338.21|335.81|0
1649409710000|2022-04-08 09:21:50|338.31|335.91|338.49|336.09|338.49|336.09|338.31|335.91|0
1649409720000|2022-04-08 09:22:00|338.31|335.91|338.49|336.09|338.49|336.09|338.31|335.91|0
1649409730000|2022-04-08 09:22:10|338.39|335.99|338.49|336.09|338.49|336.09|338.31|335.91|0
1649409740000|2022-04-08 09:22:20|338.39|335.99|338.31|335.91|338.39|335.99|338.31|335.91|0
1649409750000|2022-04-08 09:22:30|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649409800000|2022-04-08 09:23:20|338.39|335.99|338.49|336.09|338.49|336.09|338.39|335.99|0
1649409820000|2022-04-08 09:23:40|338.3|335.9|338.12|335.72|338.3|335.9|338.12|335.72|0
1649409830000|2022-04-08 09:23:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649409850000|2022-04-08 09:24:10|338.49|336.09|338.12|335.72|338.49|336.09|338.12|335.72|0
1649409860000|2022-04-08 09:24:20|338.3|335.9|338.49|336.09|338.49|336.09|338.3|335.9|0
1649409870000|2022-04-08 09:24:30|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649409880000|2022-04-08 09:24:40|338.49|336.09|338.3|335.9|338.49|336.09|338.3|335.9|0
1649409890000|2022-04-08 09:24:50|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649409900000|2022-04-08 09:25:00|338.39|335.99|338.3|335.9|338.49|336.09|338.3|335.9|0
1649409910000|2022-04-08 09:25:10|338.39|335.99|338.3|335.9|338.39|335.99|338.3|335.9|0
1649409920000|2022-04-08 09:25:20|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649409940000|2022-04-08 09:25:40|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649409950000|2022-04-08 09:25:50|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649409970000|2022-04-08 09:26:10|338.3|335.9|338.49|336.09|338.49|336.09|338.3|335.9|0
1649410010000|2022-04-08 09:26:50|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1649410060000|2022-04-08 09:27:40|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1649410070000|2022-04-08 09:27:50|338.3|335.9|338.3|335.9|338.3|335.9|338.12|335.72|0
1649410080000|2022-04-08 09:28:00|338.39|335.99|338.3|335.9|338.39|335.99|338.3|335.9|0
1649410090000|2022-04-08 09:28:10|338.48|336.08|338.3|335.9|338.48|336.08|338.3|335.9|0
1649410100000|2022-04-08 09:28:20|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1649410120000|2022-04-08 09:28:40|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1649410130000|2022-04-08 09:28:50|338.12|335.72|338.02|335.62|338.12|335.72|338.02|335.62|0
1649410140000|2022-04-08 09:29:00|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1649410180000|2022-04-08 09:29:40|337.93|335.53|338.02|335.62|338.02|335.62|337.93|335.53|0
1649410190000|2022-04-08 09:29:50|337.93|335.53|338.12|335.72|338.12|335.72|337.93|335.53|0
1649410220000|2022-04-08 09:30:20|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649410240000|2022-04-08 09:30:40|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1649410260000|2022-04-08 09:31:00|337.93|335.53|337.75|335.35|337.93|335.53|337.75|335.35|0
1649410270000|2022-04-08 09:31:10|337.66|335.26|337.57|335.17|337.66|335.26|337.57|335.17|0
1649410280000|2022-04-08 09:31:20|337.47|335.07|337.57|335.17|337.57|335.17|337.47|335.07|0
1649410290000|2022-04-08 09:31:30|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1649410300000|2022-04-08 09:31:40|337.93|335.53|338.2|335.8|338.2|335.8|337.93|335.53|0
1649410310000|2022-04-08 09:31:50|338.12|335.72|338.3|335.9|338.3|335.9|337.93|335.53|0
1649410320000|2022-04-08 09:32:00|338.12|335.72|338.3|335.9|338.3|335.9|338.12|335.72|0
1649410330000|2022-04-08 09:32:10|337.93|335.53|338.12|335.72|338.12|335.72|337.93|335.53|0
1649410340000|2022-04-08 09:32:20|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649410350000|2022-04-08 09:32:30|338.12|335.72|338.12|335.72|338.2|335.8|338.12|335.72|0
1649410360000|2022-04-08 09:32:40|338.2|335.8|338.3|335.9|338.3|335.9|338.2|335.8|0
1649410370000|2022-04-08 09:32:50|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1649410380000|2022-04-08 09:33:00|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649410400000|2022-04-08 09:33:20|338.11|335.71|338.11|335.71|338.11|335.71|338.11|335.71|0
1649410410000|2022-04-08 09:33:30|338.2|335.8|338.3|335.9|338.3|335.9|338.2|335.8|0
1649410420000|2022-04-08 09:33:40|338.11|335.71|337.93|335.53|338.11|335.71|337.93|335.53|0
1649410440000|2022-04-08 09:34:00|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1649410450000|2022-04-08 09:34:10|337.93|335.53|337.75|335.35|337.93|335.53|337.75|335.35|0
1649410460000|2022-04-08 09:34:20|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649410470000|2022-04-08 09:34:30|338.02|335.62|337.93|335.53|338.02|335.62|337.93|335.53|0
1649410480000|2022-04-08 09:34:40|338.02|335.62|337.93|335.53|338.11|335.71|337.93|335.53|0
1649410500000|2022-04-08 09:35:00|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1649410510000|2022-04-08 09:35:10|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1649410520000|2022-04-08 09:35:20|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1649410530000|2022-04-08 09:35:30|337.75|335.35|337.93|335.53|337.93|335.53|337.75|335.35|0
1649410540000|2022-04-08 09:35:40|337.75|335.35|337.56|335.16|337.75|335.35|337.56|335.16|0
1649410550000|2022-04-08 09:35:50|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1649410560000|2022-04-08 09:36:00|337.56|335.16|337.38|334.98|337.56|335.16|337.38|334.98|0
1649410580000|2022-04-08 09:36:20|337.2|334.8|336.65|334.25|337.2|334.8|336.65|334.25|0
1649410590000|2022-04-08 09:36:30|336.56|334.16|336.65|334.25|336.65|334.25|336.29|333.89|0
1649410610000|2022-04-08 09:36:50|336.47|334.07|336.83|334.43|336.83|334.43|336.47|334.07|0
1649410620000|2022-04-08 09:37:00|337.02|334.62|337.2|334.8|337.2|334.8|337.02|334.62|0
1649410630000|2022-04-08 09:37:10|337.38|334.98|337.38|334.98|337.47|335.07|337.38|334.98|0
1649410640000|2022-04-08 09:37:20|337.56|335.16|337.65|335.25|337.65|335.25|337.56|335.16|0
1649410650000|2022-04-08 09:37:30|337.56|335.16|337.93|335.53|337.93|335.53|337.56|335.16|0
1649410660000|2022-04-08 09:37:40|337.75|335.35|337.93|335.53|337.93|335.53|337.75|335.35|0
1649410680000|2022-04-08 09:38:00|338.11|335.71|337.93|335.53|338.11|335.71|337.93|335.53|0
1649410690000|2022-04-08 09:38:10|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1649410700000|2022-04-08 09:38:20|338.11|335.71|338.11|335.71|338.11|335.71|338.11|335.71|0
1649410710000|2022-04-08 09:38:30|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1649410720000|2022-04-08 09:38:40|338.11|335.71|338.29|335.89|338.29|335.89|338.11|335.71|0
1649410760000|2022-04-08 09:39:20|338.2|335.8|338.11|335.71|338.2|335.8|338.02|335.62|0
1649410780000|2022-04-08 09:39:40|338.2|335.8|338.29|335.89|338.29|335.89|338.2|335.8|0
1649410840000|2022-04-08 09:40:40|338.2|335.8|338.11|335.71|338.2|335.8|338.11|335.71|0
1649410850000|2022-04-08 09:40:50|338.29|335.89|338.2|335.8|338.29|335.89|338.2|335.8|0
1649410860000|2022-04-08 09:41:00|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1649410920000|2022-04-08 09:42:00|338.11|335.71|338.29|335.89|338.29|335.89|338.11|335.71|0
1649410940000|2022-04-08 09:42:20|338.2|335.8|337.93|335.53|338.2|335.8|337.93|335.53|0
1649410950000|2022-04-08 09:42:30|338.11|335.71|337.93|335.53|338.11|335.71|337.74|335.34|0
1649410960000|2022-04-08 09:42:40|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1649410980000|2022-04-08 09:43:00|337.74|335.34|337.56|335.16|337.74|335.34|337.56|335.16|0
1649410990000|2022-04-08 09:43:10|337.38|334.98|337.19|334.79|337.38|334.98|337.19|334.79|0
1649411000000|2022-04-08 09:43:20|337.1|334.7|337.38|334.98|337.38|334.98|337.1|334.7|0
1649411010000|2022-04-08 09:43:30|337.19|334.79|337.01|334.61|337.19|334.79|337.01|334.61|0
1649411020000|2022-04-08 09:43:40|336.83|334.43|337.01|334.61|337.01|334.61|336.83|334.43|0
1649411030000|2022-04-08 09:43:50|337.1|334.7|337.01|334.61|337.1|334.7|337.01|334.61|0
1649411040000|2022-04-08 09:44:00|337.19|334.79|337.19|334.79|337.19|334.79|337.19|334.79|0
1649411050000|2022-04-08 09:44:10|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1649411060000|2022-04-08 09:44:20|336.83|334.43|336.83|334.43|336.83|334.43|336.65|334.25|0
1649411070000|2022-04-08 09:44:30|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1649411090000|2022-04-08 09:44:50|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1649411100000|2022-04-08 09:45:00|336.46|334.06|336.83|334.43|336.83|334.43|336.46|334.06|0
1649411110000|2022-04-08 09:45:10|336.65|334.25|336.83|334.43|336.83|334.43|336.65|334.25|0
1649411130000|2022-04-08 09:45:30|337.01|334.61|337.19|334.79|337.19|334.79|337.01|334.61|0
1649411140000|2022-04-08 09:45:40|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1649411150000|2022-04-08 09:45:50|337.19|334.79|337.19|334.79|337.19|334.79|337.01|334.61|0
1649411160000|2022-04-08 09:46:00|337.28|334.88|337.28|334.88|337.28|334.88|337.19|334.79|0
1649411170000|2022-04-08 09:46:10|337.19|334.79|337.37|334.97|337.37|334.97|337.19|334.79|0
1649411180000|2022-04-08 09:46:20|337.56|335.16|337.74|335.34|337.74|335.34|337.56|335.16|0
1649411200000|2022-04-08 09:46:40|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1649411210000|2022-04-08 09:46:50|337.74|335.34|337.64|335.24|337.74|335.34|337.64|335.24|0
1649411220000|2022-04-08 09:47:00|337.74|335.34|337.56|335.16|337.83|335.43|337.56|335.16|0
1649411230000|2022-04-08 09:47:10|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1649411250000|2022-04-08 09:47:30|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1649411270000|2022-04-08 09:47:50|337.74|335.34|337.92|335.52|337.92|335.52|337.74|335.34|0
1649411280000|2022-04-08 09:48:00|338.1|335.7|338.29|335.89|338.29|335.89|338.1|335.7|0
1649411290000|2022-04-08 09:48:10|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1649411310000|2022-04-08 09:48:30|338.65|336.25|338.83|336.43|338.83|336.43|338.65|336.25|0
1649411320000|2022-04-08 09:48:40|339.02|336.62|339.02|336.62|339.02|336.62|339.02|336.62|0
1649411350000|2022-04-08 09:49:10|339.2|336.8|339.02|336.62|339.2|336.8|339.02|336.62|0
1649411360000|2022-04-08 09:49:20|338.83|336.43|338.92|336.52|338.92|336.52|338.83|336.43|0
1649411370000|2022-04-08 09:49:30|339.02|336.62|339.02|336.62|339.02|336.62|339.02|336.62|0
1649411380000|2022-04-08 09:49:40|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1649411400000|2022-04-08 09:50:00|339.02|336.62|339.02|336.62|339.1|336.7|339.02|336.62|0
1649411410000|2022-04-08 09:50:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649411420000|2022-04-08 09:50:20|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1649411430000|2022-04-08 09:50:30|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649411440000|2022-04-08 09:50:40|338.65|336.25|338.47|336.07|338.65|336.25|338.47|336.07|0
1649411450000|2022-04-08 09:50:50|338.65|336.25|338.65|336.25|338.65|336.25|338.47|336.07|0
1649411460000|2022-04-08 09:51:00|338.47|336.07|338.65|336.25|338.65|336.25|338.47|336.07|0
1649411470000|2022-04-08 09:51:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649411480000|2022-04-08 09:51:20|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1649411490000|2022-04-08 09:51:30|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649411510000|2022-04-08 09:51:50|338.74|336.34|338.83|336.43|338.83|336.43|338.65|336.25|0
1649411540000|2022-04-08 09:52:20|339.01|336.61|339.01|336.61|339.01|336.61|338.83|336.43|0
1649411550000|2022-04-08 09:52:30|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1649411560000|2022-04-08 09:52:40|339.38|336.98|339.2|336.8|339.38|336.98|339.2|336.8|0
1649411570000|2022-04-08 09:52:50|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649411580000|2022-04-08 09:53:00|339.1|336.7|338.83|336.43|339.1|336.7|338.83|336.43|0
1649411590000|2022-04-08 09:53:10|338.65|336.25|338.83|336.43|338.83|336.43|338.65|336.25|0
1649411600000|2022-04-08 09:53:20|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649411630000|2022-04-08 09:53:50|339.2|336.8|339.01|336.61|339.2|336.8|339.01|336.61|0
1649411650000|2022-04-08 09:54:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649411690000|2022-04-08 09:54:50|338.65|336.25|338.83|336.43|338.83|336.43|338.65|336.25|0
1649411700000|2022-04-08 09:55:00|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1649411710000|2022-04-08 09:55:10|338.65|336.25|338.46|336.06|338.65|336.25|338.46|336.06|0
1649411760000|2022-04-08 09:56:00|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1649411770000|2022-04-08 09:56:10|338.46|336.06|338.65|336.25|338.65|336.25|338.46|336.06|0
1649411790000|2022-04-08 09:56:30|338.83|336.43|338.65|336.25|338.83|336.43|338.65|336.25|0
1649411810000|2022-04-08 09:56:50|338.55|336.15|338.65|336.25|338.65|336.25|338.55|336.15|0
1649411830000|2022-04-08 09:57:10|338.73|336.33|338.65|336.25|338.73|336.33|338.65|336.25|0
1649411840000|2022-04-08 09:57:20|338.64|336.24|338.83|336.43|338.83|336.43|338.64|336.24|0
1649411850000|2022-04-08 09:57:30|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1649411860000|2022-04-08 09:57:40|338.83|336.43|338.64|336.24|338.83|336.43|338.64|336.24|0
1649411870000|2022-04-08 09:57:50|338.83|336.43|338.83|336.43|338.83|336.43|338.64|336.24|0
1649411880000|2022-04-08 09:58:00|338.92|336.52|339.38|336.98|339.38|336.98|338.92|336.52|0
1649411890000|2022-04-08 09:58:10|339.19|336.79|339.01|336.61|339.19|336.79|339.01|336.61|0
1649411900000|2022-04-08 09:58:20|339.1|336.7|339.01|336.61|339.1|336.7|339.01|336.61|0
1649411920000|2022-04-08 09:58:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1649411930000|2022-04-08 09:58:50|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649411950000|2022-04-08 09:59:10|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649411960000|2022-04-08 09:59:20|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649411970000|2022-04-08 09:59:30|338.91|336.51|339.01|336.61|339.01|336.61|338.91|336.51|0
1649411980000|2022-04-08 09:59:40|338.91|336.51|338.83|336.43|338.91|336.51|338.83|336.43|0
1649411990000|2022-04-08 09:59:50|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649412000000|2022-04-08 10:00:00|338.83|336.43|339.01|336.61|339.01|336.61|338.64|336.24|0
1649412010000|2022-04-08 10:00:10|338.83|336.43|339.01|336.61|339.01|336.61|338.83|336.43|0
1649412020000|2022-04-08 10:00:20|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1649412030000|2022-04-08 10:00:30|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1649412040000|2022-04-08 10:00:40|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1649412050000|2022-04-08 10:00:50|338.28|335.88|338.09|335.69|338.28|335.88|338.09|335.69|0
1649412060000|2022-04-08 10:01:00|337.91|335.51|337.73|335.33|337.91|335.51|337.73|335.33|0
1649412070000|2022-04-08 10:01:10|337.55|335.15|338.09|335.69|338.09|335.69|337.55|335.15|0
1649412080000|2022-04-08 10:01:20|338.28|335.88|338.09|335.69|338.28|335.88|338.09|335.69|0
1649412090000|2022-04-08 10:01:30|338.28|335.88|338.09|335.69|338.28|335.88|338.09|335.69|0
1649412100000|2022-04-08 10:01:40|338.28|335.88|338.18|335.78|338.28|335.88|338.18|335.78|0
1649412110000|2022-04-08 10:01:50|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1649412120000|2022-04-08 10:02:00|338.64|336.24|338.82|336.42|338.82|336.42|338.64|336.24|0
1649412140000|2022-04-08 10:02:20|338.73|336.33|338.91|336.51|339.19|336.79|338.73|336.33|0
1649412150000|2022-04-08 10:02:30|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1649412160000|2022-04-08 10:02:40|338.91|336.51|339.56|337.16|339.56|337.16|338.91|336.51|0
1649412170000|2022-04-08 10:02:50|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1649412180000|2022-04-08 10:03:00|339.56|337.16|339.01|336.61|339.56|337.16|339.01|336.61|0
1649412190000|2022-04-08 10:03:10|339.19|336.79|339.37|336.97|339.37|336.97|339.19|336.79|0
1649412200000|2022-04-08 10:03:20|339.56|337.16|339.37|336.97|339.56|337.16|339.37|336.97|0
1649412210000|2022-04-08 10:03:30|339.46|337.06|339.74|337.34|339.74|337.34|339.46|337.06|0
1649412220000|2022-04-08 10:03:40|339.92|337.52|339.56|337.16|339.92|337.52|339.56|337.16|0
1649412230000|2022-04-08 10:03:50|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1649412240000|2022-04-08 10:04:00|339.46|337.06|339.37|336.97|339.46|337.06|339.37|336.97|0
1649412250000|2022-04-08 10:04:10|339.19|336.79|339.37|336.97|339.37|336.97|339.19|336.79|0
1649412260000|2022-04-08 10:04:20|339.19|336.79|339.28|336.88|339.28|336.88|339.19|336.79|0
1649412270000|2022-04-08 10:04:30|339.37|336.97|339.01|336.61|339.46|337.06|339.01|336.61|0
1649412280000|2022-04-08 10:04:40|339.09|336.69|339.09|336.69|339.19|336.79|339.09|336.69|0
1649412290000|2022-04-08 10:04:50|339.01|336.61|339.01|336.61|339.19|336.79|339.01|336.61|0
1649412300000|2022-04-08 10:05:00|338.82|336.42|338.91|336.51|338.91|336.51|338.64|336.24|0
1649412310000|2022-04-08 10:05:10|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1649412320000|2022-04-08 10:05:20|339|336.6|339|336.6|339|336.6|339|336.6|0
1649412330000|2022-04-08 10:05:30|338.82|336.42|339|336.6|339|336.6|338.82|336.42|0
1649412340000|2022-04-08 10:05:40|338.82|336.42|338.64|336.24|338.82|336.42|338.64|336.24|0
1649412350000|2022-04-08 10:05:50|338.82|336.42|338.54|336.14|338.82|336.42|338.54|336.14|0
1649412360000|2022-04-08 10:06:00|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1649412370000|2022-04-08 10:06:10|338.82|336.42|338.73|336.33|338.82|336.42|338.73|336.33|0
1649412380000|2022-04-08 10:06:20|338.64|336.24|338.46|336.06|338.64|336.24|338.46|336.06|0
1649412390000|2022-04-08 10:06:30|338.27|335.87|338.27|335.87|338.27|335.87|338.09|335.69|0
1649412400000|2022-04-08 10:06:40|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1649412420000|2022-04-08 10:07:00|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1649412430000|2022-04-08 10:07:10|338.36|335.96|338.27|335.87|338.45|336.05|338.27|335.87|0
1649412440000|2022-04-08 10:07:20|338.36|335.96|338.45|336.05|338.45|336.05|338.36|335.96|0
1649412450000|2022-04-08 10:07:30|338.64|336.24|338.64|336.24|338.64|336.24|338.27|335.87|0
1649412470000|2022-04-08 10:07:50|338.91|336.51|338.91|336.51|339|336.6|338.91|336.51|0
1649412480000|2022-04-08 10:08:00|339|336.6|338.82|336.42|339|336.6|338.64|336.24|0
1649412490000|2022-04-08 10:08:10|338.64|336.24|338.82|336.42|338.82|336.42|338.64|336.24|0
1649412500000|2022-04-08 10:08:20|339|336.6|339.09|336.69|339.09|336.69|339|336.6|0
1649412510000|2022-04-08 10:08:30|339|336.6|338.82|336.42|339|336.6|338.82|336.42|0
1649412520000|2022-04-08 10:08:40|338.91|336.51|338.82|336.42|338.91|336.51|338.82|336.42|0
1649412530000|2022-04-08 10:08:50|339|336.6|338.91|336.51|339|336.6|338.91|336.51|0
1649412540000|2022-04-08 10:09:00|338.82|336.42|338.82|336.42|338.82|336.42|338.72|336.32|0
1649412550000|2022-04-08 10:09:10|339|336.6|338.91|336.51|339|336.6|338.91|336.51|0
1649412560000|2022-04-08 10:09:20|339|336.6|339|336.6|339|336.6|339|336.6|0
1649412570000|2022-04-08 10:09:30|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1649412580000|2022-04-08 10:09:40|338.82|336.42|338.64|336.24|338.82|336.42|338.64|336.24|0
1649412590000|2022-04-08 10:09:50|338.72|336.32|338.64|336.24|338.72|336.32|338.64|336.24|0
1649412620000|2022-04-08 10:10:20|338.72|336.32|338.63|336.23|338.72|336.32|338.63|336.23|0
1649412640000|2022-04-08 10:10:40|338.82|336.42|338.63|336.23|338.82|336.42|338.63|336.23|0
1649412650000|2022-04-08 10:10:50|338.72|336.32|338.63|336.23|338.82|336.42|338.63|336.23|0
1649412660000|2022-04-08 10:11:00|338.82|336.42|338.72|336.32|338.82|336.42|338.72|336.32|0
1649412670000|2022-04-08 10:11:10|338.82|336.42|339|336.6|339|336.6|338.82|336.42|0
1649412680000|2022-04-08 10:11:20|339.18|336.78|339.09|336.69|339.18|336.78|339.09|336.69|0
1649412690000|2022-04-08 10:11:30|339|336.6|339|336.6|339|336.6|339|336.6|0
1649412700000|2022-04-08 10:11:40|338.9|336.5|338.82|336.42|338.9|336.5|338.72|336.32|0
1649412710000|2022-04-08 10:11:50|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1649412720000|2022-04-08 10:12:00|338.63|336.23|338.82|336.42|338.82|336.42|338.63|336.23|0
1649412730000|2022-04-08 10:12:10|338.72|336.32|338.82|336.42|338.82|336.42|338.63|336.23|0
1649412740000|2022-04-08 10:12:20|339|336.6|339|336.6|339|336.6|339|336.6|0
1649412750000|2022-04-08 10:12:30|338.82|336.42|339|336.6|339|336.6|338.82|336.42|0
1649412760000|2022-04-08 10:12:40|338.72|336.32|338.82|336.42|338.9|336.5|338.72|336.32|0
1649412770000|2022-04-08 10:12:50|338.9|336.5|338.82|336.42|338.9|336.5|338.82|336.42|0
1649412780000|2022-04-08 10:13:00|338.72|336.32|338.63|336.23|338.72|336.32|338.63|336.23|0
1649412790000|2022-04-08 10:13:10|338.82|336.42|338.63|336.23|338.82|336.42|338.63|336.23|0
1649412810000|2022-04-08 10:13:30|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1649412820000|2022-04-08 10:13:40|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1649412840000|2022-04-08 10:14:00|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1649412850000|2022-04-08 10:14:10|337.72|335.32|336.62|334.22|337.72|335.32|336.62|334.22|0
1649412860000|2022-04-08 10:14:20|336.44|334.04|336.62|334.22|336.62|334.22|336.44|334.04|0
1649412870000|2022-04-08 10:14:30|336.26|333.86|336.08|333.68|336.26|333.86|336.08|333.68|0
1649412880000|2022-04-08 10:14:40|335.89|333.49|336.44|334.04|336.44|334.04|335.89|333.49|0
1649412890000|2022-04-08 10:14:50|335.89|333.49|335.8|333.4|335.98|333.58|335.8|333.4|0
1649412900000|2022-04-08 10:15:00|336.08|333.68|336.26|333.86|336.26|333.86|335.89|333.49|0
1649412910000|2022-04-08 10:15:10|336.08|333.68|336.8|334.4|336.8|334.4|336.08|333.68|0
1649412920000|2022-04-08 10:15:20|337.17|334.77|337.9|335.5|337.99|335.59|337.17|334.77|0
1649412930000|2022-04-08 10:15:30|338.08|335.68|336.99|334.59|338.08|335.68|336.62|334.22|0
1649412940000|2022-04-08 10:15:40|337.26|334.86|337.53|335.13|337.53|335.13|337.26|334.86|0
1649412950000|2022-04-08 10:15:50|337.35|334.95|337.53|335.13|337.53|335.13|337.35|334.95|0
1649412960000|2022-04-08 10:16:00|337.62|335.22|337.72|335.32|337.9|335.5|337.62|335.22|0
1649412970000|2022-04-08 10:16:10|337.53|335.13|337.26|334.86|337.53|335.13|336.99|334.59|0
1649412980000|2022-04-08 10:16:20|336.99|334.59|337.17|334.77|337.17|334.77|336.99|334.59|0
1649412990000|2022-04-08 10:16:30|337.26|334.86|337.17|334.77|337.26|334.86|336.99|334.59|0
1649413000000|2022-04-08 10:16:40|337.35|334.95|336.89|334.49|337.35|334.95|336.89|334.49|0
1649413010000|2022-04-08 10:16:50|336.99|334.59|337.26|334.86|337.26|334.86|336.99|334.59|0
1649413020000|2022-04-08 10:17:00|336.99|334.59|336.99|334.59|337.07|334.67|336.99|334.59|0
1649413030000|2022-04-08 10:17:10|337.35|334.95|337.17|334.77|337.35|334.95|337.17|334.77|0
1649413050000|2022-04-08 10:17:30|336.8|334.4|336.8|334.4|336.8|334.4|336.62|334.22|0
1649413060000|2022-04-08 10:17:40|336.62|334.22|335.89|333.49|336.62|334.22|335.89|333.49|0
1649413070000|2022-04-08 10:17:50|335.71|333.31|335.61|333.21|335.71|333.31|335.61|333.21|0
1649413080000|2022-04-08 10:18:00|335.8|333.4|335.34|332.94|335.89|333.49|335.34|332.94|0
1649413090000|2022-04-08 10:18:10|335.53|333.13|335.53|333.13|335.53|333.13|335.43|333.03|0
1649413100000|2022-04-08 10:18:20|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1649413110000|2022-04-08 10:18:30|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1649413120000|2022-04-08 10:18:40|335.53|333.13|335.34|332.94|335.53|333.13|335.34|332.94|0
1649413140000|2022-04-08 10:19:00|335.43|333.03|335.53|333.13|335.53|333.13|335.43|333.03|0
1649413150000|2022-04-08 10:19:10|335.43|333.03|335.34|332.94|335.53|333.13|335.16|332.76|0
1649413160000|2022-04-08 10:19:20|335.16|332.76|335.34|332.94|335.34|332.94|335.16|332.76|0
1649413170000|2022-04-08 10:19:30|335.43|333.03|335.53|333.13|335.53|333.13|335.43|333.03|0
1649413180000|2022-04-08 10:19:40|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1649413190000|2022-04-08 10:19:50|335.43|333.03|335.25|332.85|335.43|333.03|335.25|332.85|0
1649413200000|2022-04-08 10:20:00|335.34|332.94|335.34|332.94|335.34|332.94|335.16|332.76|0
1649413210000|2022-04-08 10:20:10|335.52|333.12|335.89|333.49|335.89|333.49|335.34|332.94|0
1649413220000|2022-04-08 10:20:20|335.71|333.31|335.61|333.21|335.71|333.31|335.61|333.21|0
1649413230000|2022-04-08 10:20:30|335.71|333.31|335.89|333.49|335.89|333.49|335.71|333.31|0
1649413240000|2022-04-08 10:20:40|335.71|333.31|335.52|333.12|335.71|333.31|335.52|333.12|0
1649413250000|2022-04-08 10:20:50|335.61|333.21|335.71|333.31|335.79|333.39|335.61|333.21|0
1649413260000|2022-04-08 10:21:00|335.61|333.21|335.16|332.76|335.61|333.21|335.16|332.76|0
1649413270000|2022-04-08 10:21:10|334.98|332.58|335.16|332.76|335.16|332.76|334.98|332.58|0
1649413280000|2022-04-08 10:21:20|334.98|332.58|335.25|332.85|335.25|332.85|334.98|332.58|0
1649413290000|2022-04-08 10:21:30|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1649413300000|2022-04-08 10:21:40|335.16|332.76|334.98|332.58|335.16|332.76|334.98|332.58|0
1649413310000|2022-04-08 10:21:50|335.16|332.76|334.98|332.58|335.16|332.76|334.98|332.58|0
1649413320000|2022-04-08 10:22:00|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1649413330000|2022-04-08 10:22:10|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1649413340000|2022-04-08 10:22:20|335.16|332.76|334.79|332.39|335.16|332.76|334.79|332.39|0
1649413350000|2022-04-08 10:22:30|334.98|332.58|334.61|332.21|334.98|332.58|334.61|332.21|0
1649413360000|2022-04-08 10:22:40|334.43|332.03|334.61|332.21|334.61|332.21|334.43|332.03|0
1649413370000|2022-04-08 10:22:50|334.43|332.03|334.79|332.39|334.79|332.39|334.43|332.03|0
1649413380000|2022-04-08 10:23:00|334.98|332.58|334.88|332.48|334.98|332.58|334.79|332.39|0
1649413390000|2022-04-08 10:23:10|334.98|332.58|334.79|332.39|334.98|332.58|334.79|332.39|0
1649413400000|2022-04-08 10:23:20|334.7|332.3|334.43|332.03|334.7|332.3|334.43|332.03|0
1649413410000|2022-04-08 10:23:30|334.52|332.12|334.43|332.03|334.61|332.21|334.43|332.03|0
1649413420000|2022-04-08 10:23:40|334.61|332.21|334.79|332.39|334.79|332.39|334.61|332.21|0
1649413430000|2022-04-08 10:23:50|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1649413440000|2022-04-08 10:24:00|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1649413450000|2022-04-08 10:24:10|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1649413460000|2022-04-08 10:24:20|334.88|332.48|334.88|332.48|334.88|332.48|334.79|332.39|0
1649413470000|2022-04-08 10:24:30|334.98|332.58|334.98|332.58|334.98|332.58|334.79|332.39|0
1649413490000|2022-04-08 10:24:50|335.16|332.76|335.16|332.76|335.34|332.94|335.16|332.76|0
1649413510000|2022-04-08 10:25:10|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649413520000|2022-04-08 10:25:20|334.61|332.21|334.7|332.3|334.7|332.3|334.61|332.21|0
1649413530000|2022-04-08 10:25:30|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1649413540000|2022-04-08 10:25:40|334.7|332.3|334.79|332.39|334.79|332.39|334.7|332.3|0
1649413550000|2022-04-08 10:25:50|334.61|332.21|334.79|332.39|334.79|332.39|334.61|332.21|0
1649413570000|2022-04-08 10:26:10|334.7|332.3|334.79|332.39|334.79|332.39|334.7|332.3|0
1649413580000|2022-04-08 10:26:20|334.43|332.03|334.43|332.03|334.61|332.21|334.43|332.03|0
1649413590000|2022-04-08 10:26:30|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1649413600000|2022-04-08 10:26:40|334.43|332.03|334.61|332.21|334.61|332.21|334.43|332.03|0
1649413620000|2022-04-08 10:27:00|334.43|332.03|334.61|332.21|334.61|332.21|334.43|332.03|0
1649413630000|2022-04-08 10:27:10|334.51|332.11|334.43|332.03|334.51|332.11|334.33|331.93|0
1649413640000|2022-04-08 10:27:20|334.79|332.39|334.97|332.57|334.97|332.57|334.79|332.39|0
1649413650000|2022-04-08 10:27:30|334.79|332.39|335.15|332.75|335.15|332.75|334.79|332.39|0
1649413660000|2022-04-08 10:27:40|335.34|332.94|335.7|333.3|335.7|333.3|335.34|332.94|0
1649413670000|2022-04-08 10:27:50|335.52|333.12|335.61|333.21|335.61|333.21|335.52|333.12|0
1649413680000|2022-04-08 10:28:00|335.52|333.12|335.7|333.3|335.7|333.3|335.52|333.12|0
1649413690000|2022-04-08 10:28:10|335.52|333.12|335.34|332.94|335.52|333.12|335.34|332.94|0
1649413710000|2022-04-08 10:28:30|334.97|332.57|335.15|332.75|335.15|332.75|334.97|332.57|0
1649413720000|2022-04-08 10:28:40|334.97|332.57|334.97|332.57|335.15|332.75|334.97|332.57|0
1649413730000|2022-04-08 10:28:50|335.15|332.75|334.97|332.57|335.15|332.75|334.97|332.57|0
1649413740000|2022-04-08 10:29:00|335.15|332.75|335.34|332.94|335.34|332.94|335.15|332.75|0
1649413750000|2022-04-08 10:29:10|335.52|333.12|335.42|333.02|335.52|333.12|335.34|332.94|0
1649413760000|2022-04-08 10:29:20|335.52|333.12|335.34|332.94|335.52|333.12|335.34|332.94|0
1649413780000|2022-04-08 10:29:40|335.15|332.75|335.24|332.84|335.24|332.84|335.15|332.75|0
1649413790000|2022-04-08 10:29:50|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1649413800000|2022-04-08 10:30:00|335.15|332.75|335.15|332.75|335.34|332.94|335.15|332.75|0
1649413810000|2022-04-08 10:30:10|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1649413820000|2022-04-08 10:30:20|335.15|332.75|334.97|332.57|335.24|332.84|334.97|332.57|0
1649413830000|2022-04-08 10:30:30|335.06|332.66|335.15|332.75|335.15|332.75|334.97|332.57|0
1649413840000|2022-04-08 10:30:40|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1649413850000|2022-04-08 10:30:50|335.15|332.75|335.24|332.84|335.24|332.84|335.15|332.75|0
1649413860000|2022-04-08 10:31:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649413880000|2022-04-08 10:31:20|335.42|333.02|335.33|332.93|335.42|333.02|335.33|332.93|0
1649413890000|2022-04-08 10:31:30|335.42|333.02|335.33|332.93|335.52|333.12|335.33|332.93|0
1649413900000|2022-04-08 10:31:40|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1649413910000|2022-04-08 10:31:50|335.06|332.66|334.97|332.57|335.06|332.66|334.97|332.57|0
1649413920000|2022-04-08 10:32:00|335.15|332.75|334.87|332.47|335.15|332.75|334.87|332.47|0
1649413930000|2022-04-08 10:32:10|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649413950000|2022-04-08 10:32:30|334.79|332.39|334.61|332.21|334.79|332.39|334.61|332.21|0
1649413960000|2022-04-08 10:32:40|334.51|332.11|334.42|332.02|334.61|332.21|334.42|332.02|0
1649413970000|2022-04-08 10:32:50|334.51|332.11|334.6|332.2|334.6|332.2|334.51|332.11|0
1649413980000|2022-04-08 10:33:00|334.79|332.39|334.6|332.2|334.79|332.39|334.42|332.02|0
1649413990000|2022-04-08 10:33:10|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1649414000000|2022-04-08 10:33:20|334.97|332.57|335.15|332.75|335.15|332.75|334.97|332.57|0
1649414010000|2022-04-08 10:33:30|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649414020000|2022-04-08 10:33:40|335.51|333.11|335.33|332.93|335.51|333.11|335.33|332.93|0
1649414030000|2022-04-08 10:33:50|335.15|332.75|335.24|332.84|335.24|332.84|335.15|332.75|0
1649414040000|2022-04-08 10:34:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649414050000|2022-04-08 10:34:10|335.15|332.75|334.79|332.39|335.15|332.75|334.79|332.39|0
1649414060000|2022-04-08 10:34:20|334.87|332.47|334.97|332.57|334.97|332.57|334.87|332.47|0
1649414070000|2022-04-08 10:34:30|334.87|332.47|334.79|332.39|334.87|332.47|334.79|332.39|0
1649414080000|2022-04-08 10:34:40|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649414090000|2022-04-08 10:34:50|335.05|332.65|334.79|332.39|335.05|332.65|334.79|332.39|0
1649414100000|2022-04-08 10:35:00|334.87|332.47|334.42|332.02|334.87|332.47|334.42|332.02|0
1649414110000|2022-04-08 10:35:10|334.24|331.84|334.42|332.02|334.42|332.02|334.24|331.84|0
1649414140000|2022-04-08 10:35:40|334.6|332.2|334.42|332.02|334.6|332.2|334.42|332.02|0
1649414160000|2022-04-08 10:36:00|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1649414180000|2022-04-08 10:36:20|334.69|332.29|334.6|332.2|334.69|332.29|334.6|332.2|0
1649414190000|2022-04-08 10:36:30|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1649414200000|2022-04-08 10:36:40|334.6|332.2|334.78|332.38|334.78|332.38|334.6|332.2|0
1649414210000|2022-04-08 10:36:50|334.97|332.57|334.97|332.57|334.97|332.57|334.78|332.38|0
1649414230000|2022-04-08 10:37:10|335.05|332.65|335.05|332.65|335.15|332.75|334.97|332.57|0
1649414240000|2022-04-08 10:37:20|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649414250000|2022-04-08 10:37:30|335.15|332.75|335.15|332.75|335.15|332.75|334.97|332.57|0
1649414270000|2022-04-08 10:37:50|335.33|332.93|334.96|332.56|335.33|332.93|334.96|332.56|0
1649414280000|2022-04-08 10:38:00|335.15|332.75|335.15|332.75|335.33|332.93|335.15|332.75|0
1649414290000|2022-04-08 10:38:10|335.33|332.93|335.69|333.29|335.69|333.29|335.33|332.93|0
1649414310000|2022-04-08 10:38:30|335.6|333.2|335.69|333.29|335.69|333.29|335.6|333.2|0
1649414320000|2022-04-08 10:38:40|335.51|333.11|335.69|333.29|335.69|333.29|335.51|333.11|0
1649414340000|2022-04-08 10:39:00|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1649414350000|2022-04-08 10:39:10|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1649414360000|2022-04-08 10:39:20|336.24|333.84|336.14|333.74|336.24|333.84|336.06|333.66|0
1649414370000|2022-04-08 10:39:30|336.24|333.84|336.06|333.66|336.24|333.84|336.06|333.66|0
1649414390000|2022-04-08 10:39:50|336.14|333.74|336.06|333.66|336.14|333.74|336.06|333.66|0
1649414400000|2022-04-08 10:40:00|336.42|334.02|336.6|334.2|336.6|334.2|336.24|333.84|0
1649414410000|2022-04-08 10:40:10|336.42|334.02|336.24|333.84|336.42|334.02|336.24|333.84|0
1649414420000|2022-04-08 10:40:20|336.06|333.66|336.06|333.66|336.24|333.84|336.06|333.66|0
1649414430000|2022-04-08 10:40:30|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1649414440000|2022-04-08 10:40:40|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1649414450000|2022-04-08 10:40:50|336.79|334.39|336.78|334.38|336.79|334.39|336.78|334.38|0
1649414460000|2022-04-08 10:41:00|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1649414470000|2022-04-08 10:41:10|337.15|334.75|336.78|334.38|337.15|334.75|336.78|334.38|0
1649414480000|2022-04-08 10:41:20|336.6|334.2|336.78|334.38|336.78|334.38|336.6|334.2|0
1649414510000|2022-04-08 10:41:50|336.97|334.57|337.05|334.65|337.05|334.65|336.97|334.57|0
1649414520000|2022-04-08 10:42:00|336.97|334.57|337.33|334.93|337.33|334.93|336.97|334.57|0
1649414530000|2022-04-08 10:42:10|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1649414540000|2022-04-08 10:42:20|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1649414550000|2022-04-08 10:42:30|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1649414560000|2022-04-08 10:42:40|337.05|334.65|337.15|334.75|337.15|334.75|336.97|334.57|0
1649414570000|2022-04-08 10:42:50|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1649414580000|2022-04-08 10:43:00|337.15|334.75|337.7|335.3|337.7|335.3|337.15|334.75|0
1649414590000|2022-04-08 10:43:10|337.51|335.11|337.51|335.11|337.7|335.3|337.51|335.11|0
1649414600000|2022-04-08 10:43:20|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1649414610000|2022-04-08 10:43:30|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1649414620000|2022-04-08 10:43:40|337.33|334.93|337.51|335.11|337.51|335.11|337.33|334.93|0
1649414640000|2022-04-08 10:44:00|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1649414650000|2022-04-08 10:44:10|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1649414660000|2022-04-08 10:44:20|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1649414670000|2022-04-08 10:44:30|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1649414680000|2022-04-08 10:44:40|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1649414690000|2022-04-08 10:44:50|337.78|335.38|337.51|335.11|337.88|335.48|337.51|335.11|0
1649414700000|2022-04-08 10:45:00|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1649414710000|2022-04-08 10:45:10|337.51|335.11|337.51|335.11|337.51|335.11|337.33|334.93|0
1649414720000|2022-04-08 10:45:20|337.69|335.29|337.51|335.11|337.69|335.29|337.51|335.11|0
1649414730000|2022-04-08 10:45:30|337.33|334.93|337.15|334.75|337.33|334.93|337.15|334.75|0
1649414740000|2022-04-08 10:45:40|336.96|334.56|336.96|334.56|337.15|334.75|336.96|334.56|0
1649414760000|2022-04-08 10:46:00|337.05|334.65|337.05|334.65|337.05|334.65|337.05|334.65|0
1649414770000|2022-04-08 10:46:10|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1649414780000|2022-04-08 10:46:20|337.33|334.93|337.15|334.75|337.33|334.93|337.15|334.75|0
1649414790000|2022-04-08 10:46:30|337.05|334.65|337.15|334.75|337.23|334.83|337.05|334.65|0
1649414800000|2022-04-08 10:46:40|337.33|334.93|337.15|334.75|337.33|334.93|337.15|334.75|0
1649414810000|2022-04-08 10:46:50|337.23|334.83|337.15|334.75|337.23|334.83|337.15|334.75|0
1649414820000|2022-04-08 10:47:00|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1649414830000|2022-04-08 10:47:10|337.15|334.75|337.33|334.93|337.33|334.93|337.15|334.75|0
1649414840000|2022-04-08 10:47:20|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1649414850000|2022-04-08 10:47:30|337.33|334.93|337.51|335.11|337.51|335.11|337.33|334.93|0
1649414860000|2022-04-08 10:47:40|337.33|334.93|337.14|334.74|337.33|334.93|337.14|334.74|0
1649414870000|2022-04-08 10:47:50|337.33|334.93|337.51|335.11|337.51|335.11|337.33|334.93|0
1649414880000|2022-04-08 10:48:00|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1649414890000|2022-04-08 10:48:10|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1649414900000|2022-04-08 10:48:20|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1649414910000|2022-04-08 10:48:30|337.87|335.47|337.87|335.47|338.06|335.66|337.87|335.47|0
1649414920000|2022-04-08 10:48:40|338.06|335.66|338.06|335.66|338.06|335.66|337.87|335.47|0
1649414930000|2022-04-08 10:48:50|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1649414940000|2022-04-08 10:49:00|338.33|335.93|338.24|335.84|338.33|335.93|338.24|335.84|0
1649414950000|2022-04-08 10:49:10|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1649414960000|2022-04-08 10:49:20|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1649414970000|2022-04-08 10:49:30|338.42|336.02|338.42|336.02|338.42|336.02|338.24|335.84|0
1649414980000|2022-04-08 10:49:40|338.06|335.66|338.06|335.66|338.24|335.84|338.06|335.66|0
1649415000000|2022-04-08 10:50:00|338.24|335.84|338.24|335.84|338.42|336.02|338.24|335.84|0
1649415010000|2022-04-08 10:50:10|338.6|336.2|338.42|336.02|338.6|336.2|338.42|336.02|0
1649415020000|2022-04-08 10:50:20|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1649415030000|2022-04-08 10:50:30|338.69|336.29|338.6|336.2|338.69|336.29|338.6|336.2|0
1649415060000|2022-04-08 10:51:00|338.79|336.39|338.97|336.57|338.97|336.57|338.79|336.39|0
1649415070000|2022-04-08 10:51:10|339.15|336.75|338.97|336.57|339.15|336.75|338.97|336.57|0
1649415080000|2022-04-08 10:51:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1649415090000|2022-04-08 10:51:30|338.97|336.57|338.97|336.57|338.97|336.57|338.87|336.47|0
1649415100000|2022-04-08 10:51:40|338.79|336.39|338.79|336.39|338.87|336.47|338.79|336.39|0
1649415110000|2022-04-08 10:51:50|338.6|336.2|338.69|336.29|338.69|336.29|338.6|336.2|0
1649415120000|2022-04-08 10:52:00|338.79|336.39|338.6|336.2|338.79|336.39|338.6|336.2|0
1649415150000|2022-04-08 10:52:30|338.79|336.39|338.87|336.47|338.97|336.57|338.79|336.39|0
1649415160000|2022-04-08 10:52:40|338.79|336.39|338.97|336.57|338.97|336.57|338.79|336.39|0
1649415180000|2022-04-08 10:53:00|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1649415190000|2022-04-08 10:53:10|338.6|336.2|338.79|336.39|338.79|336.39|338.6|336.2|0
1649415200000|2022-04-08 10:53:20|338.69|336.29|338.79|336.39|338.79|336.39|338.69|336.29|0
1649415210000|2022-04-08 10:53:30|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1649415220000|2022-04-08 10:53:40|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1649415230000|2022-04-08 10:53:50|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1649415240000|2022-04-08 10:54:00|339.52|337.12|339.88|337.48|339.88|337.48|339.52|337.12|0
1649415250000|2022-04-08 10:54:10|340.07|337.67|339.88|337.48|340.07|337.67|339.88|337.48|0
1649415270000|2022-04-08 10:54:30|339.7|337.3|339.88|337.48|339.88|337.48|339.7|337.3|0
1649415290000|2022-04-08 10:54:50|339.97|337.57|340.15|337.75|340.15|337.75|339.97|337.57|0
1649415300000|2022-04-08 10:55:00|340.07|337.67|340.07|337.67|340.25|337.85|340.07|337.67|0
1649415330000|2022-04-08 10:55:30|340.15|337.75|340.07|337.67|340.15|337.75|340.07|337.67|0
1649415350000|2022-04-08 10:55:50|340.06|337.66|339.88|337.48|340.06|337.66|339.88|337.48|0
1649415390000|2022-04-08 10:56:30|339.97|337.57|339.88|337.48|339.97|337.57|339.88|337.48|0
1649415410000|2022-04-08 10:56:50|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1649415420000|2022-04-08 10:57:00|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1649415430000|2022-04-08 10:57:10|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1649415440000|2022-04-08 10:57:20|340.06|337.66|339.88|337.48|340.06|337.66|339.79|337.39|0
1649415450000|2022-04-08 10:57:30|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1649415460000|2022-04-08 10:57:40|339.88|337.48|340.43|338.03|340.43|338.03|339.88|337.48|0
1649415470000|2022-04-08 10:57:50|340.25|337.85|340.06|337.66|340.25|337.85|340.06|337.66|0
1649415480000|2022-04-08 10:58:00|339.97|337.57|340.06|337.66|340.06|337.66|339.97|337.57|0
1649415490000|2022-04-08 10:58:10|340.15|337.75|340.06|337.66|340.15|337.75|340.06|337.66|0
1649415510000|2022-04-08 10:58:30|339.88|337.48|340.06|337.66|340.06|337.66|339.88|337.48|0
1649415520000|2022-04-08 10:58:40|340.25|337.85|340.8|338.4|340.8|338.4|340.06|337.66|0
1649415530000|2022-04-08 10:58:50|340.88|338.48|341.16|338.76|341.35|338.95|340.88|338.48|0
1649415540000|2022-04-08 10:59:00|340.98|338.58|340.98|338.58|341.16|338.76|340.98|338.58|0
1649415550000|2022-04-08 10:59:10|341.16|338.76|341.16|338.76|341.16|338.76|340.98|338.58|0
1649415560000|2022-04-08 10:59:20|341.35|338.95|341.35|338.95|341.53|339.13|341.35|338.95|0
1649415570000|2022-04-08 10:59:30|341.53|339.13|341.16|338.76|341.53|339.13|341.16|338.76|0
1649415600000|2022-04-08 11:00:00|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1649415610000|2022-04-08 11:00:10|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1649415620000|2022-04-08 11:00:20|341.35|338.95|341.35|338.95|341.53|339.13|341.35|338.95|0
1649415630000|2022-04-08 11:00:30|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1649415640000|2022-04-08 11:00:40|341.25|338.85|341.35|338.95|341.35|338.95|341.16|338.76|0
1649415650000|2022-04-08 11:00:50|341.16|338.76|340.98|338.58|341.16|338.76|340.98|338.58|0
1649415660000|2022-04-08 11:01:00|340.79|338.39|340.79|338.39|340.79|338.39|340.61|338.21|0
1649415670000|2022-04-08 11:01:10|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1649415680000|2022-04-08 11:01:20|340.79|338.39|340.7|338.3|340.79|338.39|340.7|338.3|0
1649415690000|2022-04-08 11:01:30|340.79|338.39|340.79|338.39|340.79|338.39|340.79|338.39|0
1649415700000|2022-04-08 11:01:40|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1649415710000|2022-04-08 11:01:50|340.43|338.03|340.33|337.93|340.43|338.03|340.33|337.93|0
1649415720000|2022-04-08 11:02:00|340.43|338.03|340.43|338.03|340.43|338.03|340.43|338.03|0
1649415730000|2022-04-08 11:02:10|340.24|337.84|340.06|337.66|340.43|338.03|340.06|337.66|0
1649415740000|2022-04-08 11:02:20|339.88|337.48|340.06|337.66|340.06|337.66|339.88|337.48|0
1649415750000|2022-04-08 11:02:30|340.15|337.75|340.06|337.66|340.15|337.75|340.06|337.66|0
1649415770000|2022-04-08 11:02:50|339.88|337.48|340.06|337.66|340.06|337.66|339.88|337.48|0
1649415780000|2022-04-08 11:03:00|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1649415800000|2022-04-08 11:03:20|340.15|337.75|340.24|337.84|340.43|338.03|340.15|337.75|0
1649415810000|2022-04-08 11:03:30|340.43|338.03|340.43|338.03|340.43|338.03|340.43|338.03|0
1649415820000|2022-04-08 11:03:40|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1649415830000|2022-04-08 11:03:50|340.33|337.93|340.43|338.03|340.43|338.03|340.24|337.84|0
1649415840000|2022-04-08 11:04:00|340.51|338.11|340.43|338.03|340.51|338.11|340.43|338.03|0
1649415850000|2022-04-08 11:04:10|340.24|337.84|340.33|337.93|340.43|338.03|340.24|337.84|0
1649415860000|2022-04-08 11:04:20|340.43|338.03|340.33|337.93|340.43|338.03|340.24|337.84|0
1649415870000|2022-04-08 11:04:30|340.24|337.84|340.42|338.02|340.51|338.11|340.24|337.84|0
1649415880000|2022-04-08 11:04:40|340.33|337.93|340.42|338.02|340.42|338.02|340.33|337.93|0
1649415890000|2022-04-08 11:04:50|340.33|337.93|340.24|337.84|340.42|338.02|340.24|337.84|0
1649415910000|2022-04-08 11:05:10|340.42|338.02|340.42|338.02|340.42|338.02|340.42|338.02|0
1649415920000|2022-04-08 11:05:20|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1649415940000|2022-04-08 11:05:40|340.79|338.39|340.79|338.39|340.79|338.39|340.7|338.3|0
1649415950000|2022-04-08 11:05:50|340.88|338.48|341.34|338.94|341.34|338.94|340.88|338.48|0
1649415960000|2022-04-08 11:06:00|341.52|339.12|341.34|338.94|341.52|339.12|341.34|338.94|0
1649415970000|2022-04-08 11:06:10|341.52|339.12|341.61|339.21|341.71|339.31|341.34|338.94|0
1649415980000|2022-04-08 11:06:20|341.71|339.31|341.52|339.12|341.71|339.31|341.52|339.12|0
1649415990000|2022-04-08 11:06:30|341.71|339.31|341.71|339.31|341.71|339.31|341.52|339.12|0
1649416000000|2022-04-08 11:06:40|341.89|339.49|341.89|339.49|341.89|339.49|341.71|339.31|0
1649416010000|2022-04-08 11:06:50|342.08|339.68|342.26|339.86|342.44|340.04|341.89|339.49|0
1649416020000|2022-04-08 11:07:00|341.89|339.49|341.89|339.49|342.07|339.67|341.89|339.49|0
1649416030000|2022-04-08 11:07:10|341.71|339.31|341.71|339.31|341.8|339.4|341.71|339.31|0
1649416040000|2022-04-08 11:07:20|341.8|339.4|341.89|339.49|342.07|339.67|341.8|339.4|0
1649416060000|2022-04-08 11:07:40|341.8|339.4|341.89|339.49|341.89|339.49|341.8|339.4|0
1649416070000|2022-04-08 11:07:50|341.98|339.58|341.98|339.58|341.98|339.58|341.98|339.58|0
1649416080000|2022-04-08 11:08:00|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1649416090000|2022-04-08 11:08:10|342.26|339.86|342.16|339.76|342.26|339.86|342.07|339.67|0
1649416100000|2022-04-08 11:08:20|342.07|339.67|341.71|339.31|342.07|339.67|341.71|339.31|0
1649416110000|2022-04-08 11:08:30|341.98|339.58|342.07|339.67|342.07|339.67|341.98|339.58|0
1649416160000|2022-04-08 11:09:20|342.26|339.86|341.89|339.49|342.26|339.86|341.89|339.49|0
1649416180000|2022-04-08 11:09:40|341.71|339.31|341.89|339.49|341.89|339.49|341.71|339.31|0
1649416190000|2022-04-08 11:09:50|342.49|340.09|342.86|340.46|342.86|340.46|342.49|340.09|0
1649416200000|2022-04-08 11:10:00|342.68|340.28|342.86|340.46|342.86|340.46|342.68|340.28|0
1649416210000|2022-04-08 11:10:10|342.03|339.63|342.21|339.81|342.21|339.81|342.03|339.63|0
1649416220000|2022-04-08 11:10:20|342.03|339.63|342.21|339.81|342.21|339.81|342.03|339.63|0
1649416230000|2022-04-08 11:10:30|342.39|339.99|342.21|339.81|342.39|339.99|342.21|339.81|0
1649416250000|2022-04-08 11:10:50|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1649416260000|2022-04-08 11:11:00|342.11|339.71|342.03|339.63|342.21|339.81|342.03|339.63|0
1649416270000|2022-04-08 11:11:10|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1649416280000|2022-04-08 11:11:20|342.03|339.63|341.84|339.44|342.03|339.63|341.84|339.44|0
1649416290000|2022-04-08 11:11:30|341.66|339.26|341.84|339.44|341.84|339.44|341.66|339.26|0
1649416300000|2022-04-08 11:11:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1649416310000|2022-04-08 11:11:50|341.93|339.53|342.03|339.63|342.03|339.63|341.93|339.53|0
1649416320000|2022-04-08 11:12:00|342.21|339.81|342.21|339.81|342.21|339.81|342.11|339.71|0
1649416330000|2022-04-08 11:12:10|342.39|339.99|342.58|340.18|342.58|340.18|342.39|339.99|0
1649416340000|2022-04-08 11:12:20|342.39|339.99|342.39|339.99|342.58|340.18|342.39|339.99|0
1649416360000|2022-04-08 11:12:40|342.03|339.63|342.21|339.81|342.21|339.81|342.03|339.63|0
1649416370000|2022-04-08 11:12:50|342.03|339.63|342.21|339.81|342.21|339.81|342.03|339.63|0
1649416390000|2022-04-08 11:13:10|342.39|339.99|342.39|339.99|342.58|340.18|342.39|339.99|0
1649416410000|2022-04-08 11:13:30|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1649416420000|2022-04-08 11:13:40|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1649416430000|2022-04-08 11:13:50|342.21|339.81|342.21|339.81|342.21|339.81|342.02|339.62|0
1649416440000|2022-04-08 11:14:00|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1649416450000|2022-04-08 11:14:10|341.84|339.44|341.74|339.34|341.84|339.44|341.74|339.34|0
1649416460000|2022-04-08 11:14:20|341.66|339.26|341.29|338.89|341.66|339.26|341.29|338.89|0
1649416470000|2022-04-08 11:14:30|341.47|339.07|341.66|339.26|341.66|339.26|341.29|338.89|0
1649416490000|2022-04-08 11:14:50|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1649416500000|2022-04-08 11:15:00|341.66|339.26|341.66|339.26|341.66|339.26|341.47|339.07|0
1649416510000|2022-04-08 11:15:10|341.47|339.07|341.66|339.26|341.66|339.26|341.47|339.07|0
1649416520000|2022-04-08 11:15:20|341.84|339.44|341.47|339.07|341.84|339.44|341.47|339.07|0
1649416530000|2022-04-08 11:15:30|341.66|339.26|341.84|339.44|341.84|339.44|341.66|339.26|0
1649416540000|2022-04-08 11:15:40|341.66|339.26|341.56|339.16|341.66|339.26|341.47|339.07|0
1649416550000|2022-04-08 11:15:50|341.66|339.26|341.66|339.26|341.66|339.26|341.66|339.26|0
1649416560000|2022-04-08 11:16:00|341.56|339.16|341.84|339.44|341.84|339.44|341.56|339.16|0
1649416580000|2022-04-08 11:16:20|341.56|339.16|341.66|339.26|341.66|339.26|341.56|339.16|0
1649416590000|2022-04-08 11:16:30|341.65|339.25|341.65|339.25|341.74|339.34|341.65|339.25|0
1649416610000|2022-04-08 11:16:50|341.47|339.07|341.47|339.07|341.47|339.07|341.47|339.07|0
1649416620000|2022-04-08 11:17:00|341.65|339.25|341.65|339.25|341.65|339.25|341.65|339.25|0
1649416630000|2022-04-08 11:17:10|341.47|339.07|341.84|339.44|341.84|339.44|341.47|339.07|0
1649416660000|2022-04-08 11:17:40|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1649416670000|2022-04-08 11:17:50|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1649416680000|2022-04-08 11:18:00|341.93|339.53|341.84|339.44|341.93|339.53|341.84|339.44|0
1649416690000|2022-04-08 11:18:10|341.65|339.25|341.65|339.25|341.65|339.25|341.65|339.25|0
1649416700000|2022-04-08 11:18:20|341.47|339.07|341.47|339.07|341.47|339.07|341.47|339.07|0
1649416710000|2022-04-08 11:18:30|341.84|339.44|341.65|339.25|341.84|339.44|341.65|339.25|0
1649416720000|2022-04-08 11:18:40|341.84|339.44|341.74|339.34|341.84|339.44|341.65|339.25|0
1649416730000|2022-04-08 11:18:50|341.84|339.44|341.84|339.44|342.02|339.62|341.84|339.44|0
1649416740000|2022-04-08 11:19:00|341.65|339.25|341.47|339.07|341.65|339.25|341.47|339.07|0
1649416750000|2022-04-08 11:19:10|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1649416760000|2022-04-08 11:19:20|341.1|338.7|341.1|338.7|341.1|338.7|340.92|338.52|0
1649416770000|2022-04-08 11:19:30|341.19|338.79|341.65|339.25|341.65|339.25|341.19|338.79|0
1649416780000|2022-04-08 11:19:40|341.47|339.07|341.47|339.07|341.47|339.07|341.29|338.89|0
1649416790000|2022-04-08 11:19:50|341.19|338.79|341.19|338.79|341.29|338.89|341.19|338.79|0
1649416800000|2022-04-08 11:20:00|341.29|338.89|341.28|338.88|341.29|338.89|341.28|338.88|0
1649416810000|2022-04-08 11:20:10|341.47|339.07|342.2|339.8|342.2|339.8|341.47|339.07|0
1649416820000|2022-04-08 11:20:20|342.02|339.62|341.84|339.44|342.02|339.62|341.84|339.44|0
1649416830000|2022-04-08 11:20:30|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1649416840000|2022-04-08 11:20:40|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1649416850000|2022-04-08 11:20:50|342.39|339.99|342.57|340.17|342.57|340.17|342.39|339.99|0
1649416860000|2022-04-08 11:21:00|342.75|340.35|342.57|340.17|342.75|340.35|342.57|340.17|0
1649416870000|2022-04-08 11:21:10|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1649416890000|2022-04-08 11:21:30|342.29|339.89|342.2|339.8|342.29|339.89|342.2|339.8|0
1649416900000|2022-04-08 11:21:40|342.02|339.62|341.65|339.25|342.02|339.62|341.65|339.25|0
1649416910000|2022-04-08 11:21:50|341.83|339.43|342.02|339.62|342.02|339.62|341.65|339.25|0
1649416930000|2022-04-08 11:22:10|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649416940000|2022-04-08 11:22:20|342.02|339.62|341.83|339.43|342.02|339.62|341.83|339.43|0
1649416950000|2022-04-08 11:22:30|341.92|339.52|341.83|339.43|341.92|339.52|341.83|339.43|0
1649416960000|2022-04-08 11:22:40|341.74|339.34|341.83|339.43|341.83|339.43|341.74|339.34|0
1649416970000|2022-04-08 11:22:50|341.74|339.34|341.65|339.25|341.74|339.34|341.65|339.25|0
1649416980000|2022-04-08 11:23:00|341.74|339.34|341.65|339.25|341.83|339.43|341.65|339.25|0
1649416990000|2022-04-08 11:23:10|341.47|339.07|341.1|338.7|341.47|339.07|341.1|338.7|0
1649417000000|2022-04-08 11:23:20|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1649417020000|2022-04-08 11:23:40|341.37|338.97|341.28|338.88|341.37|338.97|341.28|338.88|0
1649417030000|2022-04-08 11:23:50|341.37|338.97|341.28|338.88|341.47|339.07|341.28|338.88|0
1649417040000|2022-04-08 11:24:00|341.1|338.7|341.19|338.79|341.28|338.88|341.1|338.7|0
1649417050000|2022-04-08 11:24:10|341.1|338.7|341.28|338.88|341.28|338.88|341.1|338.7|0
1649417060000|2022-04-08 11:24:20|341.19|338.79|341.1|338.7|341.19|338.79|341.1|338.7|0
1649417070000|2022-04-08 11:24:30|340.91|338.51|341.28|338.88|341.28|338.88|340.91|338.51|0
1649417080000|2022-04-08 11:24:40|341.1|338.7|341.28|338.88|341.28|338.88|341.1|338.7|0
1649417100000|2022-04-08 11:25:00|341.46|339.06|341.65|339.25|341.65|339.25|341.46|339.06|0
1649417110000|2022-04-08 11:25:10|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1649417130000|2022-04-08 11:25:30|341.65|339.25|341.65|339.25|341.65|339.25|341.65|339.25|0
1649417140000|2022-04-08 11:25:40|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1649417170000|2022-04-08 11:26:10|341.65|339.25|341.83|339.43|341.83|339.43|341.65|339.25|0
1649417180000|2022-04-08 11:26:20|341.74|339.34|342.01|339.61|342.01|339.61|341.74|339.34|0
1649417190000|2022-04-08 11:26:30|341.92|339.52|342.01|339.61|342.01|339.61|341.83|339.43|0
1649417210000|2022-04-08 11:26:50|341.83|339.43|341.46|339.06|341.83|339.43|341.46|339.06|0
1649417230000|2022-04-08 11:27:10|341.55|339.15|341.65|339.25|341.65|339.25|341.55|339.15|0
1649417240000|2022-04-08 11:27:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649417250000|2022-04-08 11:27:30|341.92|339.52|341.83|339.43|341.92|339.52|341.83|339.43|0
1649417260000|2022-04-08 11:27:40|341.92|339.52|341.92|339.52|341.92|339.52|341.83|339.43|0
1649417270000|2022-04-08 11:27:50|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1649417290000|2022-04-08 11:28:10|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1649417300000|2022-04-08 11:28:20|342.1|339.7|342.01|339.61|342.1|339.7|342.01|339.61|0
1649417310000|2022-04-08 11:28:30|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1649417320000|2022-04-08 11:28:40|342.01|339.61|342.1|339.7|342.1|339.7|342.01|339.61|0
1649417330000|2022-04-08 11:28:50|341.92|339.52|341.92|339.52|342.01|339.61|341.83|339.43|0
1649417340000|2022-04-08 11:29:00|342.01|339.61|341.92|339.52|342.01|339.61|341.83|339.43|0
1649417350000|2022-04-08 11:29:10|341.83|339.43|342.01|339.61|342.01|339.61|341.83|339.43|0
1649417360000|2022-04-08 11:29:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649417370000|2022-04-08 11:29:30|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1649417380000|2022-04-08 11:29:40|341.64|339.24|342.01|339.61|342.01|339.61|341.64|339.24|0
1649417390000|2022-04-08 11:29:50|341.83|339.43|342.2|339.8|342.2|339.8|341.83|339.43|0
1649417400000|2022-04-08 11:30:00|342.28|339.88|342.2|339.8|342.28|339.88|342.2|339.8|0
1649417410000|2022-04-08 11:30:10|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1649417420000|2022-04-08 11:30:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649417430000|2022-04-08 11:30:30|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1649417450000|2022-04-08 11:30:50|341.83|339.43|341.92|339.52|342.01|339.61|341.83|339.43|0
1649417460000|2022-04-08 11:31:00|341.83|339.43|341.92|339.52|341.92|339.52|341.64|339.24|0
1649417470000|2022-04-08 11:31:10|341.83|339.43|340.54|338.14|342.01|339.61|340.54|338.14|0
1649417490000|2022-04-08 11:31:30|340.73|338.33|340.73|338.33|340.73|338.33|340.73|338.33|0
1649417500000|2022-04-08 11:31:40|340.81|338.41|340.91|338.51|340.91|338.51|340.73|338.33|0
1649417520000|2022-04-08 11:32:00|340.73|338.33|341.46|339.06|341.46|339.06|340.73|338.33|0
1649417530000|2022-04-08 11:32:10|341.64|339.24|341.83|339.43|341.83|339.43|341.64|339.24|0
1649417550000|2022-04-08 11:32:30|341.64|339.24|341.83|339.43|341.83|339.43|341.64|339.24|0
1649417560000|2022-04-08 11:32:40|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1649417570000|2022-04-08 11:32:50|341.46|339.06|341.64|339.24|341.64|339.24|341.46|339.06|0
1649417580000|2022-04-08 11:33:00|341.46|339.06|341.64|339.24|341.83|339.43|341.46|339.06|0
1649417590000|2022-04-08 11:33:10|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649417600000|2022-04-08 11:33:20|342.01|339.61|341.64|339.24|342.01|339.61|341.64|339.24|0
1649417610000|2022-04-08 11:33:30|341.55|339.15|341.64|339.24|341.64|339.24|341.46|339.06|0
1649417630000|2022-04-08 11:33:50|341.83|339.43|341.73|339.33|341.83|339.43|341.73|339.33|0
1649417640000|2022-04-08 11:34:00|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649417650000|2022-04-08 11:34:10|341.64|339.24|341.83|339.43|341.83|339.43|341.64|339.24|0
1649417670000|2022-04-08 11:34:30|341.64|339.24|341.46|339.06|341.64|339.24|341.46|339.06|0
1649417680000|2022-04-08 11:34:40|341.64|339.24|341.46|339.06|341.64|339.24|341.46|339.06|0
1649417690000|2022-04-08 11:34:50|341.64|339.24|341.82|339.42|341.82|339.42|341.55|339.15|0
1649417700000|2022-04-08 11:35:00|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1649417710000|2022-04-08 11:35:10|341.73|339.33|341.64|339.24|341.73|339.33|341.64|339.24|0
1649417730000|2022-04-08 11:35:30|341.55|339.15|341.64|339.24|341.64|339.24|341.55|339.15|0
1649417740000|2022-04-08 11:35:40|341.82|339.42|341.82|339.42|341.82|339.42|341.64|339.24|0
1649417750000|2022-04-08 11:35:50|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1649417780000|2022-04-08 11:36:20|341.82|339.42|341.82|339.42|341.82|339.42|341.82|339.42|0
1649417800000|2022-04-08 11:36:40|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1649417810000|2022-04-08 11:36:50|342.19|339.79|342.19|339.79|342.37|339.97|342.19|339.79|0
1649417830000|2022-04-08 11:37:10|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1649417840000|2022-04-08 11:37:20|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1649417850000|2022-04-08 11:37:30|342.74|340.34|342.56|340.16|342.74|340.34|342.56|340.16|0
1649417860000|2022-04-08 11:37:40|342.37|339.97|342.19|339.79|342.37|339.97|342.19|339.79|0
1649417870000|2022-04-08 11:37:50|342.09|339.69|342.19|339.79|342.19|339.79|342.09|339.69|0
1649417880000|2022-04-08 11:38:00|342.37|339.97|342.74|340.34|342.74|340.34|342.37|339.97|0
1649417890000|2022-04-08 11:38:10|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1649417900000|2022-04-08 11:38:20|342.74|340.34|342.93|340.53|342.93|340.53|342.74|340.34|0
1649417910000|2022-04-08 11:38:30|343.11|340.71|343.48|341.08|343.48|341.08|343.11|340.71|0
1649417920000|2022-04-08 11:38:40|343.66|341.26|343.38|340.98|343.66|341.26|343.29|340.89|0
1649417930000|2022-04-08 11:38:50|343.11|340.71|343.2|340.8|343.29|340.89|343.11|340.71|0
1649417940000|2022-04-08 11:39:00|343.29|340.89|343.38|340.98|343.48|341.08|343.29|340.89|0
1649417950000|2022-04-08 11:39:10|343.29|340.89|343.48|341.08|343.48|341.08|343.29|340.89|0
1649417960000|2022-04-08 11:39:20|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649417970000|2022-04-08 11:39:30|343.11|340.71|343.29|340.89|343.29|340.89|343.11|340.71|0
1649417980000|2022-04-08 11:39:40|343.38|340.98|343.29|340.89|343.38|340.98|343.29|340.89|0
1649417990000|2022-04-08 11:39:50|343.48|341.08|343.66|341.26|343.66|341.26|343.48|341.08|0
1649418010000|2022-04-08 11:40:10|343.84|341.44|343.66|341.26|343.84|341.44|343.66|341.26|0
1649418020000|2022-04-08 11:40:20|343.38|340.98|343.29|340.89|343.38|340.98|343.29|340.89|0
1649418040000|2022-04-08 11:40:40|343.38|340.98|343.48|341.08|343.48|341.08|343.38|340.98|0
1649418050000|2022-04-08 11:40:50|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649418060000|2022-04-08 11:41:00|343.48|341.08|343.66|341.26|343.66|341.26|343.48|341.08|0
1649418070000|2022-04-08 11:41:10|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649418080000|2022-04-08 11:41:20|343.66|341.26|343.66|341.26|343.66|341.26|343.47|341.07|0
1649418090000|2022-04-08 11:41:30|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1649418100000|2022-04-08 11:41:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1649418110000|2022-04-08 11:41:50|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649418120000|2022-04-08 11:42:00|344.03|341.63|344.4|342|344.4|342|344.03|341.63|0
1649418130000|2022-04-08 11:42:10|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1649418140000|2022-04-08 11:42:20|344.58|342.18|344.4|342|344.58|342.18|344.4|342|0
1649418150000|2022-04-08 11:42:30|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1649418160000|2022-04-08 11:42:40|344.3|341.9|344.21|341.81|344.3|341.9|344.21|341.81|0
1649418170000|2022-04-08 11:42:50|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1649418180000|2022-04-08 11:43:00|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1649418190000|2022-04-08 11:43:10|344.03|341.63|344.21|341.81|344.21|341.81|344.03|341.63|0
1649418220000|2022-04-08 11:43:40|344.03|341.63|343.47|341.07|344.03|341.63|343.47|341.07|0
1649418230000|2022-04-08 11:43:50|343.29|340.89|343.47|341.07|343.47|341.07|343.29|340.89|0
1649418240000|2022-04-08 11:44:00|343.29|340.89|343.47|341.07|343.47|341.07|343.29|340.89|0
1649418250000|2022-04-08 11:44:10|343.29|340.89|343.47|341.07|343.47|341.07|343.29|340.89|0
1649418260000|2022-04-08 11:44:20|343.38|340.98|343.29|340.89|343.47|341.07|343.29|340.89|0
1649418270000|2022-04-08 11:44:30|343.47|341.07|343.66|341.26|343.66|341.26|343.38|340.98|0
1649418280000|2022-04-08 11:44:40|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649418290000|2022-04-08 11:44:50|343.66|341.26|343.56|341.16|343.66|341.26|343.56|341.16|0
1649418300000|2022-04-08 11:45:00|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1649418310000|2022-04-08 11:45:10|343.47|341.07|343.66|341.26|343.66|341.26|343.47|341.07|0
1649418320000|2022-04-08 11:45:20|343.56|341.16|343.56|341.16|343.66|341.26|343.56|341.16|0
1649418330000|2022-04-08 11:45:30|343.66|341.26|343.47|341.07|343.66|341.26|343.47|341.07|0
1649418340000|2022-04-08 11:45:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1649418350000|2022-04-08 11:45:50|343.74|341.34|343.66|341.26|343.74|341.34|343.66|341.26|0
1649418360000|2022-04-08 11:46:00|343.74|341.34|343.66|341.26|343.74|341.34|343.66|341.26|0
1649418370000|2022-04-08 11:46:10|343.47|341.07|343.66|341.26|343.66|341.26|343.47|341.07|0
1649418380000|2022-04-08 11:46:20|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649418400000|2022-04-08 11:46:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1649418410000|2022-04-08 11:46:50|343.65|341.25|343.65|341.25|343.65|341.25|343.47|341.07|0
1649418430000|2022-04-08 11:47:10|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649418440000|2022-04-08 11:47:20|343.65|341.25|343.47|341.07|343.65|341.25|343.47|341.07|0
1649418460000|2022-04-08 11:47:40|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649418510000|2022-04-08 11:48:30|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1649418520000|2022-04-08 11:48:40|343.84|341.44|343.29|340.89|343.84|341.44|343.29|340.89|0
1649418530000|2022-04-08 11:48:50|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649418550000|2022-04-08 11:49:10|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1649418580000|2022-04-08 11:49:40|343.1|340.7|343.28|340.88|343.28|340.88|343.1|340.7|0
1649418590000|2022-04-08 11:49:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649418610000|2022-04-08 11:50:10|342.92|340.52|343.1|340.7|343.1|340.7|342.92|340.52|0
1649418680000|2022-04-08 11:51:20|343.19|340.79|343.1|340.7|343.19|340.79|343.1|340.7|0
1649418690000|2022-04-08 11:51:30|343.28|340.88|343.1|340.7|343.28|340.88|343.1|340.7|0
1649418700000|2022-04-08 11:51:40|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1649418710000|2022-04-08 11:51:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649418750000|2022-04-08 11:52:30|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1649418770000|2022-04-08 11:52:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649418780000|2022-04-08 11:53:00|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1649418800000|2022-04-08 11:53:20|342.55|340.15|342.36|339.96|342.55|340.15|342.36|339.96|0
1649418810000|2022-04-08 11:53:30|342.45|340.05|342.36|339.96|342.55|340.15|342.36|339.96|0
1649418830000|2022-04-08 11:53:50|342.27|339.87|341.99|339.59|342.36|339.96|341.99|339.59|0
1649418840000|2022-04-08 11:54:00|342.18|339.78|342.36|339.96|342.36|339.96|342.18|339.78|0
1649418850000|2022-04-08 11:54:10|342.55|340.15|342.36|339.96|342.55|340.15|342.36|339.96|0
1649418860000|2022-04-08 11:54:20|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1649418870000|2022-04-08 11:54:30|342.45|340.05|342.54|340.14|342.55|340.15|342.45|340.05|0
1649418880000|2022-04-08 11:54:40|342.63|340.23|342.73|340.33|342.73|340.33|342.63|340.23|0
1649418900000|2022-04-08 11:55:00|342.91|340.51|342.54|340.14|342.91|340.51|342.54|340.14|0
1649418910000|2022-04-08 11:55:10|342.63|340.23|342.45|340.05|342.63|340.23|342.45|340.05|0
1649418920000|2022-04-08 11:55:20|342.54|340.14|342.36|339.96|342.54|340.14|342.36|339.96|0
1649418940000|2022-04-08 11:55:40|342.26|339.86|342.36|339.96|342.36|339.96|342.26|339.86|0
1649418960000|2022-04-08 11:56:00|342.54|340.14|342.36|339.96|342.54|340.14|342.36|339.96|0
1649418980000|2022-04-08 11:56:20|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1649418990000|2022-04-08 11:56:30|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1649419000000|2022-04-08 11:56:40|341.81|339.41|341.44|339.04|341.81|339.41|341.44|339.04|0
1649419010000|2022-04-08 11:56:50|341.81|339.41|341.44|339.04|341.81|339.41|341.26|338.86|0
1649419020000|2022-04-08 11:57:00|341.26|338.86|340.89|338.49|341.26|338.86|340.89|338.49|0
1649419030000|2022-04-08 11:57:10|341.07|338.67|341.26|338.86|341.26|338.86|341.07|338.67|0
1649419040000|2022-04-08 11:57:20|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1649419050000|2022-04-08 11:57:30|341.62|339.22|341.81|339.41|341.81|339.41|341.62|339.22|0
1649419070000|2022-04-08 11:57:50|341.62|339.22|341.81|339.41|341.81|339.41|341.62|339.22|0
1649419080000|2022-04-08 11:58:00|341.62|339.22|341.53|339.13|341.62|339.22|341.53|339.13|0
1649419090000|2022-04-08 11:58:10|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1649419100000|2022-04-08 11:58:20|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1649419110000|2022-04-08 11:58:30|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1649419140000|2022-04-08 11:59:00|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1649419150000|2022-04-08 11:59:10|341.44|339.04|341.44|339.04|341.44|339.04|341.34|338.94|0
1649419160000|2022-04-08 11:59:20|341.62|339.22|341.71|339.31|341.81|339.41|341.62|339.22|0
1649419170000|2022-04-08 11:59:30|341.81|339.41|341.62|339.22|341.81|339.41|341.62|339.22|0
1649419180000|2022-04-08 11:59:40|341.81|339.41|341.62|339.22|341.81|339.41|341.62|339.22|0
1649419190000|2022-04-08 11:59:50|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1649419200000|2022-04-08 12:00:00|341.99|339.59|341.99|339.59|342.17|339.77|341.99|339.59|0
1649419210000|2022-04-08 12:00:10|341.81|339.41|341.81|339.41|341.89|339.49|341.81|339.41|0
1649419220000|2022-04-08 12:00:20|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1649419240000|2022-04-08 12:00:40|341.89|339.49|341.99|339.59|341.99|339.59|341.89|339.49|0
1649419250000|2022-04-08 12:00:50|342.08|339.68|342.54|340.14|342.54|340.14|342.08|339.68|0
1649419260000|2022-04-08 12:01:00|342.36|339.96|342.36|339.96|342.54|340.14|342.36|339.96|0
1649419270000|2022-04-08 12:01:10|342.44|340.04|342.36|339.96|342.44|340.04|342.36|339.96|0
1649419280000|2022-04-08 12:01:20|342.54|340.14|342.36|339.96|342.54|340.14|342.36|339.96|0
1649419290000|2022-04-08 12:01:30|342.26|339.86|342.17|339.77|342.26|339.86|342.17|339.77|0
1649419300000|2022-04-08 12:01:40|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1649419310000|2022-04-08 12:01:50|342.17|339.77|342.17|339.77|342.36|339.96|342.17|339.77|0
1649419320000|2022-04-08 12:02:00|342.36|339.96|342.17|339.77|342.36|339.96|342.17|339.77|0
1649419330000|2022-04-08 12:02:10|341.99|339.59|341.44|339.04|341.99|339.59|341.44|339.04|0
1649419350000|2022-04-08 12:02:30|341.34|338.94|341.8|339.4|341.8|339.4|341.34|338.94|0
1649419360000|2022-04-08 12:02:40|341.71|339.31|341.62|339.22|341.71|339.31|341.62|339.22|0
1649419370000|2022-04-08 12:02:50|341.52|339.12|341.44|339.04|341.52|339.12|341.44|339.04|0
1649419380000|2022-04-08 12:03:00|341.52|339.12|341.25|338.85|341.52|339.12|341.25|338.85|0
1649419390000|2022-04-08 12:03:10|341.16|338.76|340.89|338.49|341.16|338.76|340.89|338.49|0
1649419400000|2022-04-08 12:03:20|341.07|338.67|340.7|338.3|341.07|338.67|340.7|338.3|0
1649419410000|2022-04-08 12:03:30|340.61|338.21|340.7|338.3|340.7|338.3|340.61|338.21|0
1649419420000|2022-04-08 12:03:40|340.88|338.48|340.7|338.3|340.88|338.48|340.7|338.3|0
1649419430000|2022-04-08 12:03:50|340.79|338.39|340.7|338.3|340.79|338.39|340.7|338.3|0
1649419440000|2022-04-08 12:04:00|340.61|338.21|340.7|338.3|340.7|338.3|340.61|338.21|0
1649419450000|2022-04-08 12:04:10|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1649419460000|2022-04-08 12:04:20|339.97|337.57|339.6|337.2|339.97|337.57|339.42|337.02|0
1649419470000|2022-04-08 12:04:30|339.78|337.38|339.97|337.57|339.97|337.57|339.78|337.38|0
1649419480000|2022-04-08 12:04:40|339.78|337.38|339.6|337.2|339.78|337.38|339.6|337.2|0
1649419490000|2022-04-08 12:04:50|339.78|337.38|339.69|337.29|339.78|337.38|339.6|337.2|0
1649419500000|2022-04-08 12:05:00|339.6|337.2|339.6|337.2|339.78|337.38|339.6|337.2|0
1649419510000|2022-04-08 12:05:10|339.78|337.38|340.33|337.93|340.33|337.93|339.78|337.38|0
1649419520000|2022-04-08 12:05:20|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1649419530000|2022-04-08 12:05:30|340.05|337.65|340.15|337.75|340.15|337.75|339.97|337.57|0
1649419540000|2022-04-08 12:05:40|339.97|337.57|339.6|337.2|339.97|337.57|339.6|337.2|0
1649419550000|2022-04-08 12:05:50|339.42|337.02|339.78|337.38|339.78|337.38|339.42|337.02|0
1649419560000|2022-04-08 12:06:00|339.6|337.2|339.97|337.57|339.97|337.57|339.6|337.2|0
1649419570000|2022-04-08 12:06:10|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1649419580000|2022-04-08 12:06:20|339.97|337.57|340.15|337.75|340.15|337.75|339.97|337.57|0
1649419590000|2022-04-08 12:06:30|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1649419600000|2022-04-08 12:06:40|339.78|337.38|339.97|337.57|339.97|337.57|339.78|337.38|0
1649419610000|2022-04-08 12:06:50|339.78|337.38|339.78|337.38|339.78|337.38|339.6|337.2|0
1649419620000|2022-04-08 12:07:00|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1649419630000|2022-04-08 12:07:10|339.78|337.38|339.78|337.38|339.78|337.38|339.78|337.38|0
1649419640000|2022-04-08 12:07:20|339.6|337.2|339.78|337.38|339.78|337.38|339.6|337.2|0
1649419650000|2022-04-08 12:07:30|339.6|337.2|339.42|337.02|339.6|337.2|339.42|337.02|0
1649419660000|2022-04-08 12:07:40|339.6|337.2|339.78|337.38|339.78|337.38|339.6|337.2|0
1649419670000|2022-04-08 12:07:50|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1649419680000|2022-04-08 12:08:00|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1649419690000|2022-04-08 12:08:10|339.78|337.38|339.78|337.38|339.78|337.38|339.78|337.38|0
1649419700000|2022-04-08 12:08:20|339.69|337.29|339.6|337.2|339.78|337.38|339.6|337.2|0
1649419740000|2022-04-08 12:09:00|339.23|336.83|339.23|336.83|339.41|337.01|339.23|336.83|0
1649419750000|2022-04-08 12:09:10|339.41|337.01|339.41|337.01|339.6|337.2|339.41|337.01|0
1649419760000|2022-04-08 12:09:20|339.23|336.83|339.6|337.2|339.6|337.2|339.23|336.83|0
1649419770000|2022-04-08 12:09:30|339.41|337.01|339.6|337.2|339.6|337.2|339.41|337.01|0
1649419780000|2022-04-08 12:09:40|339.68|337.28|339.5|337.1|339.68|337.28|339.41|337.01|0
1649419790000|2022-04-08 12:09:50|339.6|337.2|339.78|337.38|339.78|337.38|339.6|337.2|0
1649419800000|2022-04-08 12:10:00|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1649419840000|2022-04-08 12:10:40|339.41|337.01|339.23|336.83|339.41|337.01|339.23|336.83|0
1649419850000|2022-04-08 12:10:50|339.32|336.92|339.41|337.01|339.41|337.01|339.32|336.92|0
1649419860000|2022-04-08 12:11:00|339.6|337.2|339.23|336.83|339.6|337.2|339.23|336.83|0
1649419870000|2022-04-08 12:11:10|339.32|336.92|339.41|337.01|339.41|337.01|339.23|336.83|0
1649419890000|2022-04-08 12:11:30|339.23|336.83|339.41|337.01|339.41|337.01|339.23|336.83|0
1649419920000|2022-04-08 12:12:00|339.23|336.83|339.05|336.65|339.23|336.83|339.05|336.65|0
1649419930000|2022-04-08 12:12:10|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1649419940000|2022-04-08 12:12:20|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1649419950000|2022-04-08 12:12:30|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1649419960000|2022-04-08 12:12:40|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1649419980000|2022-04-08 12:13:00|339.5|337.1|339.04|336.64|339.5|337.1|339.04|336.64|0
1649419990000|2022-04-08 12:13:10|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1649420000000|2022-04-08 12:13:20|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649420020000|2022-04-08 12:13:40|339.23|336.83|339.41|337.01|339.41|337.01|339.23|336.83|0
1649420030000|2022-04-08 12:13:50|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1649420060000|2022-04-08 12:14:20|339.04|336.64|339.04|336.64|339.23|336.83|339.04|336.64|0
1649420070000|2022-04-08 12:14:30|338.68|336.28|338.86|336.46|338.86|336.46|338.68|336.28|0
1649420080000|2022-04-08 12:14:40|338.77|336.37|339.04|336.64|339.04|336.64|338.77|336.37|0
1649420100000|2022-04-08 12:15:00|339.13|336.73|339.23|336.83|339.23|336.83|339.13|336.73|0
1649420110000|2022-04-08 12:15:10|339.04|336.64|339.23|336.83|339.23|336.83|339.04|336.64|0
1649420120000|2022-04-08 12:15:20|339.41|337.01|339.78|337.38|339.78|337.38|339.41|337.01|0
1649420130000|2022-04-08 12:15:30|339.59|337.19|339.23|336.83|339.59|337.19|339.23|336.83|0
1649420140000|2022-04-08 12:15:40|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649420150000|2022-04-08 12:15:50|338.86|336.46|339.04|336.64|339.04|336.64|338.86|336.46|0
1649420160000|2022-04-08 12:16:00|338.95|336.55|338.86|336.46|338.95|336.55|338.86|336.46|0
1649420170000|2022-04-08 12:16:10|338.95|336.55|338.68|336.28|338.95|336.55|338.68|336.28|0
1649420180000|2022-04-08 12:16:20|338.49|336.09|338.68|336.28|338.68|336.28|338.49|336.09|0
1649420190000|2022-04-08 12:16:30|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1649420230000|2022-04-08 12:17:10|339.04|336.64|339.04|336.64|339.04|336.64|338.86|336.46|0
1649420260000|2022-04-08 12:17:40|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1649420270000|2022-04-08 12:17:50|338.68|336.28|338.76|336.36|338.76|336.36|338.68|336.28|0
1649420280000|2022-04-08 12:18:00|338.68|336.28|338.86|336.46|338.86|336.46|338.68|336.28|0
1649420290000|2022-04-08 12:18:10|338.76|336.36|338.86|336.46|338.86|336.46|338.76|336.36|0
1649420300000|2022-04-08 12:18:20|338.67|336.27|338.49|336.09|338.67|336.27|338.49|336.09|0
1649420310000|2022-04-08 12:18:30|338.67|336.27|338.49|336.09|338.67|336.27|338.49|336.09|0
1649420320000|2022-04-08 12:18:40|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1649420330000|2022-04-08 12:18:50|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649420340000|2022-04-08 12:19:00|338.67|336.27|338.86|336.46|338.86|336.46|338.67|336.27|0
1649420350000|2022-04-08 12:19:10|338.76|336.36|338.67|336.27|338.76|336.36|338.49|336.09|0
1649420360000|2022-04-08 12:19:20|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649420370000|2022-04-08 12:19:30|338.31|335.91|338.31|335.91|338.4|336|338.31|335.91|0
1649420390000|2022-04-08 12:19:50|338.12|335.72|338.49|336.09|338.49|336.09|338.12|335.72|0
1649420400000|2022-04-08 12:20:00|338.58|336.18|338.67|336.27|338.67|336.27|338.49|336.09|0
1649420410000|2022-04-08 12:20:10|339.04|336.64|338.67|336.27|339.04|336.64|338.67|336.27|0
1649420420000|2022-04-08 12:20:20|338.86|336.46|338.86|336.46|339.04|336.64|338.86|336.46|0
1649420430000|2022-04-08 12:20:30|339.04|336.64|338.86|336.46|339.04|336.64|338.86|336.46|0
1649420440000|2022-04-08 12:20:40|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649420450000|2022-04-08 12:20:50|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1649420460000|2022-04-08 12:21:00|339.04|336.64|339.04|336.64|339.22|336.82|339.04|336.64|0
1649420480000|2022-04-08 12:21:20|339.22|336.82|338.94|336.54|339.22|336.82|338.94|336.54|0
1649420490000|2022-04-08 12:21:30|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649420500000|2022-04-08 12:21:40|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1649420510000|2022-04-08 12:21:50|339.31|336.91|339.22|336.82|339.31|336.91|339.22|336.82|0
1649420520000|2022-04-08 12:22:00|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649420530000|2022-04-08 12:22:10|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1649420540000|2022-04-08 12:22:20|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649420550000|2022-04-08 12:22:30|338.85|336.45|339.04|336.64|339.04|336.64|338.85|336.45|0
1649420560000|2022-04-08 12:22:40|338.94|336.54|338.85|336.45|338.94|336.54|338.85|336.45|0
1649420570000|2022-04-08 12:22:50|339.04|336.64|338.85|336.45|339.04|336.64|338.85|336.45|0
1649420580000|2022-04-08 12:23:00|339.04|336.64|338.85|336.45|339.04|336.64|338.85|336.45|0
1649420600000|2022-04-08 12:23:20|338.67|336.27|338.85|336.45|338.85|336.45|338.67|336.27|0
1649420610000|2022-04-08 12:23:30|339.04|336.64|338.85|336.45|339.04|336.64|338.85|336.45|0
1649420620000|2022-04-08 12:23:40|338.94|336.54|338.85|336.45|338.94|336.54|338.67|336.27|0
1649420630000|2022-04-08 12:23:50|338.94|336.54|338.85|336.45|338.94|336.54|338.85|336.45|0
1649420640000|2022-04-08 12:24:00|338.94|336.54|339.59|337.19|339.59|337.19|338.94|336.54|0
1649420650000|2022-04-08 12:24:10|339.49|337.09|339.59|337.19|339.59|337.19|339.49|337.09|0
1649420660000|2022-04-08 12:24:20|339.77|337.37|339.95|337.55|339.95|337.55|339.77|337.37|0
1649420670000|2022-04-08 12:24:30|339.77|337.37|339.95|337.55|339.95|337.55|339.77|337.37|0
1649420680000|2022-04-08 12:24:40|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1649420690000|2022-04-08 12:24:50|339.67|337.27|339.77|337.37|339.77|337.37|339.67|337.27|0
1649420700000|2022-04-08 12:25:00|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649420710000|2022-04-08 12:25:10|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1649420720000|2022-04-08 12:25:20|339.4|337|339.58|337.18|339.58|337.18|339.4|337|0
1649420750000|2022-04-08 12:25:50|339.95|337.55|339.77|337.37|339.95|337.55|339.77|337.37|0
1649420760000|2022-04-08 12:26:00|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1649420770000|2022-04-08 12:26:10|339.4|337|339.4|337|339.49|337.09|339.4|337|0
1649420780000|2022-04-08 12:26:20|339.58|337.18|339.77|337.37|339.77|337.37|339.58|337.18|0
1649420820000|2022-04-08 12:27:00|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1649420830000|2022-04-08 12:27:10|339.77|337.37|339.85|337.45|339.85|337.45|339.77|337.37|0
1649420840000|2022-04-08 12:27:20|339.95|337.55|340.13|337.73|340.32|337.92|339.95|337.55|0
1649420850000|2022-04-08 12:27:30|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1649420860000|2022-04-08 12:27:40|340.13|337.73|340.32|337.92|340.32|337.92|340.13|337.73|0
1649420870000|2022-04-08 12:27:50|340.4|338|340.32|337.92|340.4|338|340.32|337.92|0
1649420890000|2022-04-08 12:28:10|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1649420900000|2022-04-08 12:28:20|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1649420910000|2022-04-08 12:28:30|340.04|337.64|339.95|337.55|340.04|337.64|339.95|337.55|0
1649420920000|2022-04-08 12:28:40|340.13|337.73|339.95|337.55|340.13|337.73|339.95|337.55|0
1649420930000|2022-04-08 12:28:50|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1649420940000|2022-04-08 12:29:00|340.04|337.64|339.95|337.55|340.04|337.64|339.95|337.55|0
1649420950000|2022-04-08 12:29:10|339.77|337.37|339.58|337.18|339.77|337.37|339.58|337.18|0
1649420960000|2022-04-08 12:29:20|339.77|337.37|339.58|337.18|339.77|337.37|339.58|337.18|0
1649420970000|2022-04-08 12:29:30|339.77|337.37|339.22|336.82|339.77|337.37|339.22|336.82|0
1649420980000|2022-04-08 12:29:40|339.03|336.63|339.4|337|339.4|337|339.03|336.63|0
1649421000000|2022-04-08 12:30:00|339.58|337.18|339.58|337.18|339.58|337.18|339.4|337|0
1649421010000|2022-04-08 12:30:10|339.76|337.36|339.58|337.18|339.76|337.36|339.58|337.18|0
1649421030000|2022-04-08 12:30:30|339.76|337.36|339.95|337.55|339.95|337.55|339.76|337.36|0
1649421040000|2022-04-08 12:30:40|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1649421050000|2022-04-08 12:30:50|339.58|337.18|339.95|337.55|339.95|337.55|339.58|337.18|0
1649421080000|2022-04-08 12:31:20|339.76|337.36|339.58|337.18|339.76|337.36|339.58|337.18|0
1649421090000|2022-04-08 12:31:30|339.67|337.27|339.58|337.18|339.67|337.27|339.58|337.18|0
1649421100000|2022-04-08 12:31:40|339.4|337|339.58|337.18|339.58|337.18|339.4|337|0
1649421110000|2022-04-08 12:31:50|339.4|337|338.94|336.54|339.4|337|338.85|336.45|0
1649421120000|2022-04-08 12:32:00|338.66|336.26|338.12|335.72|338.66|336.26|338.12|335.72|0
1649421130000|2022-04-08 12:32:10|337.75|335.35|338.2|335.8|338.2|335.8|337.75|335.35|0
1649421140000|2022-04-08 12:32:20|338.48|336.08|338.12|335.72|338.48|336.08|337.93|335.53|0
1649421150000|2022-04-08 12:32:30|338.3|335.9|338.3|335.9|338.48|336.08|338.3|335.9|0
1649421160000|2022-04-08 12:32:40|338.12|335.72|338.12|335.72|338.3|335.9|338.12|335.72|0
1649421170000|2022-04-08 12:32:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649421180000|2022-04-08 12:33:00|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1649421190000|2022-04-08 12:33:10|338.3|335.9|338.3|335.9|338.48|336.08|338.3|335.9|0
1649421210000|2022-04-08 12:33:30|337.75|335.35|337.57|335.17|337.75|335.35|337.57|335.17|0
1649421220000|2022-04-08 12:33:40|337.84|335.44|337.75|335.35|337.84|335.44|337.75|335.35|0
1649421230000|2022-04-08 12:33:50|337.93|335.53|338.11|335.71|338.11|335.71|337.93|335.53|0
1649421240000|2022-04-08 12:34:00|337.93|335.53|337.57|335.17|337.93|335.53|337.57|335.17|0
1649421250000|2022-04-08 12:34:10|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649421260000|2022-04-08 12:34:20|337.75|335.35|337.2|334.8|337.75|335.35|337.2|334.8|0
1649421270000|2022-04-08 12:34:30|337.02|334.62|337.2|334.8|337.2|334.8|337.02|334.62|0
1649421280000|2022-04-08 12:34:40|337.11|334.71|337.02|334.62|337.2|334.8|337.02|334.62|0
1649421290000|2022-04-08 12:34:50|337.2|334.8|337.38|334.98|337.38|334.98|337.2|334.8|0
1649421300000|2022-04-08 12:35:00|337.2|334.8|337.02|334.62|337.2|334.8|337.02|334.62|0
1649421310000|2022-04-08 12:35:10|337.2|334.8|337.02|334.62|337.2|334.8|337.02|334.62|0
1649421320000|2022-04-08 12:35:20|336.83|334.43|337.02|334.62|337.02|334.62|336.65|334.25|0
1649421330000|2022-04-08 12:35:30|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1649421340000|2022-04-08 12:35:40|337.2|334.8|337.38|334.98|337.38|334.98|337.2|334.8|0
1649421350000|2022-04-08 12:35:50|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1649421360000|2022-04-08 12:36:00|337.38|334.98|337.56|335.16|337.56|335.16|337.38|334.98|0
1649421370000|2022-04-08 12:36:10|337.65|335.25|338.11|335.71|338.11|335.71|337.65|335.25|0
1649421380000|2022-04-08 12:36:20|337.75|335.35|337.56|335.16|337.75|335.35|337.56|335.16|0
1649421390000|2022-04-08 12:36:30|337.75|335.35|337.02|334.62|337.75|335.35|337.02|334.62|0
1649421400000|2022-04-08 12:36:40|336.83|334.43|337.2|334.8|337.2|334.8|336.83|334.43|0
1649421410000|2022-04-08 12:36:50|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1649421420000|2022-04-08 12:37:00|337.38|334.98|337.56|335.16|337.93|335.53|337.38|334.98|0
1649421430000|2022-04-08 12:37:10|337.75|335.35|337.75|335.35|337.93|335.53|337.75|335.35|0
1649421440000|2022-04-08 12:37:20|337.93|335.53|337.75|335.35|337.93|335.53|337.75|335.35|0
1649421450000|2022-04-08 12:37:30|337.56|335.16|337.75|335.35|337.75|335.35|337.56|335.16|0
1649421460000|2022-04-08 12:37:40|337.56|335.16|337.2|334.8|337.56|335.16|337.2|334.8|0
1649421470000|2022-04-08 12:37:50|337.38|334.98|337.47|335.07|337.56|335.16|337.38|334.98|0
1649421480000|2022-04-08 12:38:00|337.56|335.16|337.56|335.16|337.56|335.16|337.38|334.98|0
1649421490000|2022-04-08 12:38:10|337.38|334.98|337.56|335.16|337.56|335.16|337.38|334.98|0
1649421510000|2022-04-08 12:38:30|337.75|335.35|337.83|335.43|337.83|335.43|337.65|335.25|0
1649421520000|2022-04-08 12:38:40|337.75|335.35|337.38|334.98|337.75|335.35|337.38|334.98|0
1649421530000|2022-04-08 12:38:50|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1649421540000|2022-04-08 12:39:00|337.74|335.34|337.56|335.16|337.74|335.34|337.56|335.16|0
1649421550000|2022-04-08 12:39:10|337.38|334.98|337.65|335.25|337.74|335.34|337.38|334.98|0
1649421560000|2022-04-08 12:39:20|337.38|334.98|337.56|335.16|337.56|335.16|337.2|334.8|0
1649421570000|2022-04-08 12:39:30|337.38|334.98|337.2|334.8|337.38|334.98|337.01|334.61|0
1649421580000|2022-04-08 12:39:40|337.01|334.61|336.83|334.43|337.01|334.61|336.83|334.43|0
1649421590000|2022-04-08 12:39:50|336.65|334.25|336.47|334.07|336.65|334.25|336.47|334.07|0
1649421600000|2022-04-08 12:40:00|336.1|333.7|335.92|333.52|336.1|333.7|335.92|333.52|0
1649421610000|2022-04-08 12:40:10|336.1|333.7|336.1|333.7|336.1|333.7|335.92|333.52|0
1649421620000|2022-04-08 12:40:20|335.92|333.52|335.74|333.34|336.1|333.7|335.74|333.34|0
1649421630000|2022-04-08 12:40:30|335.55|333.15|335.74|333.34|335.74|333.34|335.37|332.97|0
1649421640000|2022-04-08 12:40:40|335.55|333.15|335.74|333.34|335.74|333.34|335.55|333.15|0
1649421650000|2022-04-08 12:40:50|335.55|333.15|335.37|332.97|335.55|333.15|335.37|332.97|0
1649421660000|2022-04-08 12:41:00|335.55|333.15|335.01|332.61|335.55|333.15|334.82|332.42|0
1649421670000|2022-04-08 12:41:10|334.82|332.42|334.64|332.24|334.82|332.42|334.64|332.24|0
1649421680000|2022-04-08 12:41:20|334.82|332.42|334.64|332.24|334.82|332.42|334.28|331.88|0
1649421690000|2022-04-08 12:41:30|334.82|332.42|334.64|332.24|334.82|332.42|334.64|332.24|0
1649421700000|2022-04-08 12:41:40|334.55|332.15|334.82|332.42|334.82|332.42|334.46|332.06|0
1649421710000|2022-04-08 12:41:50|334.64|332.24|335.01|332.61|335.01|332.61|334.64|332.24|0
1649421720000|2022-04-08 12:42:00|334.91|332.51|335.37|332.97|335.37|332.97|334.91|332.51|0
1649421730000|2022-04-08 12:42:10|335.19|332.79|335.37|332.97|335.37|332.97|335.19|332.79|0
1649421740000|2022-04-08 12:42:20|335.19|332.79|335.01|332.61|335.37|332.97|335.01|332.61|0
1649421750000|2022-04-08 12:42:30|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1649421760000|2022-04-08 12:42:40|334.64|332.24|335.01|332.61|335.01|332.61|334.64|332.24|0
1649421770000|2022-04-08 12:42:50|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1649421780000|2022-04-08 12:43:00|335.01|332.61|334.91|332.51|335.01|332.61|334.91|332.51|0
1649421790000|2022-04-08 12:43:10|335.01|332.61|335.19|332.79|335.19|332.79|334.82|332.42|0
1649421810000|2022-04-08 12:43:30|335.55|333.15|335.37|332.97|335.55|333.15|335.37|332.97|0
1649421830000|2022-04-08 12:43:50|335.55|333.15|335.19|332.79|335.55|333.15|335.19|332.79|0
1649421840000|2022-04-08 12:44:00|335|332.6|334.82|332.42|335|332.6|334.82|332.42|0
1649421850000|2022-04-08 12:44:10|334.64|332.24|334.28|331.88|334.64|332.24|334.28|331.88|0
1649421860000|2022-04-08 12:44:20|334.09|331.69|333.91|331.51|334.09|331.69|333.91|331.51|0
1649421870000|2022-04-08 12:44:30|333.73|331.33|333.91|331.51|333.91|331.51|333.55|331.15|0
1649421880000|2022-04-08 12:44:40|334.09|331.69|334.28|331.88|334.28|331.88|334.09|331.69|0
1649421890000|2022-04-08 12:44:50|334.64|332.24|334.46|332.06|334.64|332.24|334.46|332.06|0
1649421900000|2022-04-08 12:45:00|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1649421910000|2022-04-08 12:45:10|334.64|332.24|334.46|332.06|334.64|332.24|334.46|332.06|0
1649421920000|2022-04-08 12:45:20|334.28|331.88|334.46|332.06|334.46|332.06|334.28|331.88|0
1649421930000|2022-04-08 12:45:30|334.28|331.88|334.28|331.88|334.28|331.88|334.09|331.69|0
1649421940000|2022-04-08 12:45:40|334.09|331.69|334.28|331.88|334.28|331.88|334.09|331.69|0
1649421960000|2022-04-08 12:46:00|334.46|332.06|334.36|331.96|334.46|332.06|334.27|331.87|0
1649421970000|2022-04-08 12:46:10|334.46|332.06|334.27|331.87|334.46|332.06|334.27|331.87|0
1649421990000|2022-04-08 12:46:30|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1649422000000|2022-04-08 12:46:40|333.91|331.51|333.55|331.15|333.91|331.51|333.55|331.15|0
1649422020000|2022-04-08 12:47:00|333.37|330.97|333|330.6|333.37|330.97|333|330.6|0
1649422030000|2022-04-08 12:47:10|333.18|330.78|333.18|330.78|333.18|330.78|332.82|330.42|0
1649422040000|2022-04-08 12:47:20|332.82|330.42|332.82|330.42|333|330.6|332.82|330.42|0
1649422050000|2022-04-08 12:47:30|332.91|330.51|332.64|330.24|332.91|330.51|332.64|330.24|0
1649422060000|2022-04-08 12:47:40|332.82|330.42|332.64|330.24|332.82|330.42|332.46|330.06|0
1649422070000|2022-04-08 12:47:50|332.46|330.06|332.64|330.24|332.82|330.42|332.46|330.06|0
1649422080000|2022-04-08 12:48:00|332.28|329.88|332.09|329.69|332.28|329.88|332.09|329.69|0
1649422090000|2022-04-08 12:48:10|332.64|330.24|332.27|329.87|332.64|330.24|332.27|329.87|0
1649422100000|2022-04-08 12:48:20|331.91|329.51|331.55|329.15|331.91|329.51|331.55|329.15|0
1649422110000|2022-04-08 12:48:30|332.09|329.69|332.27|329.87|332.27|329.87|332.09|329.69|0
1649422120000|2022-04-08 12:48:40|332.46|330.06|332.09|329.69|332.46|330.06|332.09|329.69|0
1649422130000|2022-04-08 12:48:50|332.27|329.87|332.46|330.06|332.46|330.06|332.27|329.87|0
1649422140000|2022-04-08 12:49:00|332.82|330.42|332.82|330.42|332.82|330.42|332.64|330.24|0
1649422150000|2022-04-08 12:49:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1649422160000|2022-04-08 12:49:20|332.64|330.24|332.82|330.42|332.82|330.42|332.64|330.24|0
1649422180000|2022-04-08 12:49:40|332.91|330.51|332.82|330.42|332.91|330.51|332.82|330.42|0
1649422190000|2022-04-08 12:49:50|332.91|330.51|332.82|330.42|332.91|330.51|332.82|330.42|0
1649422200000|2022-04-08 12:50:00|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649422220000|2022-04-08 12:50:20|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649422230000|2022-04-08 12:50:30|332.09|329.69|332.09|329.69|332.09|329.69|331.91|329.51|0
1649422240000|2022-04-08 12:50:40|332.45|330.05|332.45|330.05|332.45|330.05|332.27|329.87|0
1649422250000|2022-04-08 12:50:50|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1649422260000|2022-04-08 12:51:00|332.45|330.05|332.64|330.24|332.64|330.24|332.45|330.05|0
1649422280000|2022-04-08 12:51:20|332.54|330.14|332.45|330.05|332.54|330.14|332.45|330.05|0
1649422290000|2022-04-08 12:51:30|332.64|330.24|332.45|330.05|332.64|330.24|332.45|330.05|0
1649422300000|2022-04-08 12:51:40|332.64|330.24|332.64|330.24|332.64|330.24|332.64|330.24|0
1649422310000|2022-04-08 12:51:50|332.54|330.14|332.45|330.05|332.54|330.14|332.45|330.05|0
1649422320000|2022-04-08 12:52:00|332.64|330.24|332.63|330.23|332.64|330.24|332.63|330.23|0
1649422330000|2022-04-08 12:52:10|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1649422340000|2022-04-08 12:52:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649422350000|2022-04-08 12:52:30|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1649422360000|2022-04-08 12:52:40|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649422380000|2022-04-08 12:53:00|332.82|330.42|332.63|330.23|332.82|330.42|332.63|330.23|0
1649422390000|2022-04-08 12:53:10|332.82|330.42|332.63|330.23|332.82|330.42|332.63|330.23|0
1649422400000|2022-04-08 12:53:20|332.82|330.42|332.72|330.32|332.82|330.42|332.63|330.23|0
1649422410000|2022-04-08 12:53:30|332.63|330.23|332.45|330.05|332.63|330.23|332.45|330.05|0
1649422420000|2022-04-08 12:53:40|332.27|329.87|331.55|329.15|332.27|329.87|331.55|329.15|0
1649422430000|2022-04-08 12:53:50|331.18|328.78|331.18|328.78|331.18|328.78|331|328.6|0
1649422440000|2022-04-08 12:54:00|331.36|328.96|331.36|328.96|331.55|329.15|331.36|328.96|0
1649422450000|2022-04-08 12:54:10|331.55|329.15|331.73|329.33|331.73|329.33|331.55|329.15|0
1649422460000|2022-04-08 12:54:20|331.91|329.51|331.91|329.51|331.91|329.51|331.73|329.33|0
1649422470000|2022-04-08 12:54:30|331.73|329.33|331.91|329.51|331.91|329.51|331.73|329.33|0
1649422490000|2022-04-08 12:54:50|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1649422500000|2022-04-08 12:55:00|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649422510000|2022-04-08 12:55:10|331.91|329.51|332.09|329.69|332.09|329.69|331.91|329.51|0
1649422530000|2022-04-08 12:55:30|332.18|329.78|332.09|329.69|332.27|329.87|332.09|329.69|0
1649422540000|2022-04-08 12:55:40|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1649422550000|2022-04-08 12:55:50|332.09|329.69|332.27|329.87|332.27|329.87|332.09|329.69|0
1649422560000|2022-04-08 12:56:00|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649422580000|2022-04-08 12:56:20|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649422610000|2022-04-08 12:56:50|331.72|329.32|332.27|329.87|332.27|329.87|331.72|329.32|0
1649422630000|2022-04-08 12:57:10|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1649422640000|2022-04-08 12:57:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649422660000|2022-04-08 12:57:40|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1649422670000|2022-04-08 12:57:50|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649422680000|2022-04-08 12:58:00|332.81|330.41|332.63|330.23|332.81|330.41|332.63|330.23|0
1649422690000|2022-04-08 12:58:10|332.45|330.05|332.45|330.05|332.63|330.23|332.45|330.05|0
1649422700000|2022-04-08 12:58:20|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1649422710000|2022-04-08 12:58:30|332.09|329.69|332.45|330.05|332.45|330.05|332.09|329.69|0
1649422720000|2022-04-08 12:58:40|332.27|329.87|332.09|329.69|332.27|329.87|332.09|329.69|0
1649422730000|2022-04-08 12:58:50|331.9|329.5|332.27|329.87|332.27|329.87|331.9|329.5|0
1649422740000|2022-04-08 12:59:00|332.09|329.69|331.9|329.5|332.27|329.87|331.9|329.5|0
1649422750000|2022-04-08 12:59:10|331.72|329.32|331.9|329.5|331.9|329.5|331.72|329.32|0
1649422760000|2022-04-08 12:59:20|332.09|329.69|332.08|329.68|332.09|329.69|332.08|329.68|0
1649422770000|2022-04-08 12:59:30|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1649422780000|2022-04-08 12:59:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1649422790000|2022-04-08 12:59:50|332.27|329.87|332.27|329.87|332.45|330.05|332.27|329.87|0
1649422800000|2022-04-08 13:00:00|331.9|329.5|331.72|329.32|331.9|329.5|331.72|329.32|0
1649422830000|2022-04-08 13:00:30|331.81|329.41|331.72|329.32|331.9|329.5|331.72|329.32|0
1649422850000|2022-04-08 13:00:50|331.54|329.14|331.36|328.96|331.54|329.14|331.36|328.96|0
1649422860000|2022-04-08 13:01:00|330.82|328.42|330.63|328.23|330.82|328.42|330.63|328.23|0
1649422870000|2022-04-08 13:01:10|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1649422880000|2022-04-08 13:01:20|330.63|328.23|330.63|328.23|330.63|328.23|330.45|328.05|0
1649422890000|2022-04-08 13:01:30|331|328.6|331.36|328.96|331.36|328.96|331|328.6|0
1649422900000|2022-04-08 13:01:40|331.54|329.14|331.36|328.96|331.54|329.14|331.36|328.96|0
1649422910000|2022-04-08 13:01:50|331|328.6|330.81|328.41|331|328.6|330.81|328.41|0
1649422920000|2022-04-08 13:02:00|330.63|328.23|330.27|327.87|330.63|328.23|330.27|327.87|0
1649422930000|2022-04-08 13:02:10|330.09|327.69|330.63|328.23|330.63|328.23|330.09|327.69|0
1649422940000|2022-04-08 13:02:20|329.55|327.15|329.37|326.97|329.55|327.15|329.37|326.97|0
1649422950000|2022-04-08 13:02:30|329.55|327.15|328.28|325.88|329.55|327.15|328.28|325.88|0
1649422960000|2022-04-08 13:02:40|328.1|325.7|328.1|325.7|328.46|326.06|328.1|325.7|0
1649422970000|2022-04-08 13:02:50|328.46|326.06|326.19|323.79|328.46|326.06|326.19|323.79|0
1649422980000|2022-04-08 13:03:00|328.17|325.77|328.17|325.77|328.17|325.77|327.99|325.59|0
1649422990000|2022-04-08 13:03:10|328.35|325.95|328.17|325.77|328.35|325.95|328.17|325.77|0
1649423000000|2022-04-08 13:03:20|327.99|325.59|328.17|325.77|328.17|325.77|327.81|325.41|0
1649423010000|2022-04-08 13:03:30|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1649423020000|2022-04-08 13:03:40|328.53|326.13|328.35|325.95|328.53|326.13|328.35|325.95|0
1649423030000|2022-04-08 13:03:50|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1649423040000|2022-04-08 13:04:00|328.35|325.95|328.17|325.77|328.35|325.95|327.99|325.59|0
1649423050000|2022-04-08 13:04:10|327.99|325.59|327.81|325.41|327.99|325.59|327.81|325.41|0
1649423060000|2022-04-08 13:04:20|327.99|325.59|327.99|325.59|327.99|325.59|327.81|325.41|0
1649423070000|2022-04-08 13:04:30|328.17|325.77|328.35|325.95|328.35|325.95|328.17|325.77|0
1649423080000|2022-04-08 13:04:40|328.53|326.13|328.25|325.85|328.53|326.13|328.25|325.85|0
1649423090000|2022-04-08 13:04:50|328.17|325.77|327.99|325.59|328.17|325.77|327.81|325.41|0
1649423100000|2022-04-08 13:05:00|328.17|325.77|327.63|325.23|328.17|325.77|327.63|325.23|0
1649423110000|2022-04-08 13:05:10|327.81|325.41|327.99|325.59|327.99|325.59|327.81|325.41|0
1649423120000|2022-04-08 13:05:20|327.81|325.41|327.63|325.23|327.81|325.41|327.63|325.23|0
1649423130000|2022-04-08 13:05:30|327.81|325.41|327.81|325.41|327.89|325.49|327.81|325.41|0
1649423140000|2022-04-08 13:05:40|327.99|325.59|327.99|325.59|328.17|325.77|327.99|325.59|0
1649423150000|2022-04-08 13:05:50|328.17|325.77|327.99|325.59|328.17|325.77|327.99|325.59|0
1649423160000|2022-04-08 13:06:00|328.17|325.77|328.17|325.77|328.17|325.77|327.99|325.59|0
1649423170000|2022-04-08 13:06:10|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1649423180000|2022-04-08 13:06:20|328.53|326.13|328.35|325.95|328.53|326.13|328.35|325.95|0
1649423200000|2022-04-08 13:06:40|328.43|326.03|328.35|325.95|328.43|326.03|328.35|325.95|0
1649423210000|2022-04-08 13:06:50|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1649423220000|2022-04-08 13:07:00|327.99|325.59|327.99|325.59|327.99|325.59|327.99|325.59|0
1649423230000|2022-04-08 13:07:10|327.8|325.4|327.62|325.22|327.8|325.4|327.62|325.22|0
1649423240000|2022-04-08 13:07:20|327.53|325.13|327.44|325.04|327.53|325.13|327.44|325.04|0
1649423250000|2022-04-08 13:07:30|327.62|325.22|327.44|325.04|327.8|325.4|327.26|324.86|0
1649423260000|2022-04-08 13:07:40|327.26|324.86|327.44|325.04|327.44|325.04|327.26|324.86|0
1649423270000|2022-04-08 13:07:50|327.62|325.22|327.62|325.22|327.8|325.4|327.44|325.04|0
1649423280000|2022-04-08 13:08:00|327.8|325.4|327.98|325.58|327.98|325.58|327.8|325.4|0
1649423290000|2022-04-08 13:08:10|328.17|325.77|328.35|325.95|328.35|325.95|328.16|325.76|0
1649423310000|2022-04-08 13:08:30|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1649423320000|2022-04-08 13:08:40|328.35|325.95|328.35|325.95|328.53|326.13|328.35|325.95|0
1649423330000|2022-04-08 13:08:50|328.53|326.13|328.35|325.95|328.53|326.13|328.35|325.95|0
1649423340000|2022-04-08 13:09:00|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1649423350000|2022-04-08 13:09:10|328.25|325.85|328.34|325.94|328.34|325.94|328.25|325.85|0
1649423360000|2022-04-08 13:09:20|328.16|325.76|328.16|325.76|328.34|325.94|328.16|325.76|0
1649423370000|2022-04-08 13:09:30|327.98|325.58|328.16|325.76|328.16|325.76|327.98|325.58|0
1649423380000|2022-04-08 13:09:40|328.34|325.94|328.16|325.76|328.34|325.94|328.16|325.76|0
1649423390000|2022-04-08 13:09:50|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1649423400000|2022-04-08 13:10:00|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1649423410000|2022-04-08 13:10:10|327.44|325.04|326.54|324.14|327.44|325.04|326.36|323.96|0
1649423420000|2022-04-08 13:10:20|326.63|324.23|326.18|323.78|326.72|324.32|326.18|323.78|0
1649423430000|2022-04-08 13:10:30|326.54|324.14|326.54|324.14|326.54|324.14|326.36|323.96|0
1649423440000|2022-04-08 13:10:40|326.63|324.23|326.72|324.32|326.9|324.5|326.63|324.23|0
1649423450000|2022-04-08 13:10:50|326.54|324.14|326.72|324.32|326.72|324.32|326.54|324.14|0
1649423460000|2022-04-08 13:11:00|326.9|324.5|327.56|325.16|327.56|325.16|326.54|324.14|0
1649423470000|2022-04-08 13:11:10|327.74|325.34|327.92|325.52|327.92|325.52|327.74|325.34|0
1649423490000|2022-04-08 13:11:30|327.74|325.34|327.2|324.8|327.74|325.34|327.2|324.8|0
1649423500000|2022-04-08 13:11:40|327.29|324.89|327.38|324.98|327.38|324.98|327.2|324.8|0
1649423510000|2022-04-08 13:11:50|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1649423520000|2022-04-08 13:12:00|327.02|324.62|326.3|323.9|327.02|324.62|326.3|323.9|0
1649423530000|2022-04-08 13:12:10|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1649423540000|2022-04-08 13:12:20|326.66|324.26|326.3|323.9|326.66|324.26|326.3|323.9|0
1649423550000|2022-04-08 13:12:30|325.76|323.36|326.3|323.9|326.3|323.9|325.76|323.36|0
1649423560000|2022-04-08 13:12:40|325.94|323.54|326.12|323.72|326.12|323.72|325.94|323.54|0
1649423570000|2022-04-08 13:12:50|325.94|323.54|326.12|323.72|326.12|323.72|325.94|323.54|0
1649423580000|2022-04-08 13:13:00|325.94|323.54|326.12|323.72|326.12|323.72|325.94|323.54|0
1649423590000|2022-04-08 13:13:10|325.94|323.54|326.48|324.08|326.48|324.08|325.94|323.54|0
1649423600000|2022-04-08 13:13:20|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1649423610000|2022-04-08 13:13:30|326.66|324.26|327.02|324.62|327.02|324.62|326.66|324.26|0
1649423620000|2022-04-08 13:13:40|326.84|324.44|326.66|324.26|326.84|324.44|326.66|324.26|0
1649423630000|2022-04-08 13:13:50|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1649423640000|2022-04-08 13:14:00|326.56|324.16|326.48|324.08|326.74|324.34|326.48|324.08|0
1649423650000|2022-04-08 13:14:10|326.12|323.72|326.66|324.26|326.66|324.26|326.12|323.72|0
1649423660000|2022-04-08 13:14:20|326.48|324.08|326.12|323.72|326.48|324.08|326.12|323.72|0
1649423670000|2022-04-08 13:14:30|326.3|323.9|326.48|324.08|326.48|324.08|326.3|323.9|0
1649423680000|2022-04-08 13:14:40|326.3|323.9|326.48|324.08|326.48|324.08|326.3|323.9|0
1649423690000|2022-04-08 13:14:50|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1649423700000|2022-04-08 13:15:00|326.48|324.08|326.48|324.08|326.66|324.26|326.48|324.08|0
1649423710000|2022-04-08 13:15:10|326.3|323.9|326.84|324.44|326.84|324.44|326.3|323.9|0
1649423720000|2022-04-08 13:15:20|327.02|324.62|326.84|324.44|327.02|324.62|326.84|324.44|0
1649423730000|2022-04-08 13:15:30|327.02|324.62|327.02|324.62|327.38|324.98|327.02|324.62|0
1649423740000|2022-04-08 13:15:40|327.2|324.8|327.38|324.98|327.38|324.98|327.2|324.8|0
1649423750000|2022-04-08 13:15:50|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1649423760000|2022-04-08 13:16:00|327.56|325.16|327.38|324.98|327.56|325.16|327.38|324.98|0
1649423770000|2022-04-08 13:16:10|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1649423780000|2022-04-08 13:16:20|327.38|324.98|328.1|325.7|328.1|325.7|327.38|324.98|0
1649423790000|2022-04-08 13:16:30|328.28|325.88|328.1|325.7|328.28|325.88|328.1|325.7|0
1649423810000|2022-04-08 13:16:50|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649423820000|2022-04-08 13:17:00|328.28|325.88|328|325.6|328.28|325.88|328|325.6|0
1649423830000|2022-04-08 13:17:10|327.92|325.52|327.92|325.52|328.1|325.7|327.92|325.52|0
1649423840000|2022-04-08 13:17:20|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1649423850000|2022-04-08 13:17:30|327.64|325.24|327.74|325.34|327.74|325.34|327.64|325.24|0
1649423860000|2022-04-08 13:17:40|327.56|325.16|327.74|325.34|327.74|325.34|327.56|325.16|0
1649423880000|2022-04-08 13:18:00|327.92|325.52|327.74|325.34|327.92|325.52|327.74|325.34|0
1649423890000|2022-04-08 13:18:10|327.92|325.52|327.73|325.33|327.92|325.52|327.73|325.33|0
1649423900000|2022-04-08 13:18:20|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1649423910000|2022-04-08 13:18:30|327.73|325.33|327.91|325.51|327.91|325.51|327.73|325.33|0
1649423920000|2022-04-08 13:18:40|328.1|325.7|328.28|325.88|328.28|325.88|328.1|325.7|0
1649423930000|2022-04-08 13:18:50|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1649423940000|2022-04-08 13:19:00|328.28|325.88|327.91|325.51|328.28|325.88|327.91|325.51|0
1649423960000|2022-04-08 13:19:20|328.09|325.69|328.27|325.87|328.27|325.87|328.09|325.69|0
1649423970000|2022-04-08 13:19:30|328.18|325.78|328.27|325.87|328.27|325.87|328.09|325.69|0
1649423980000|2022-04-08 13:19:40|328.46|326.06|328.27|325.87|328.46|326.06|328.27|325.87|0
1649423990000|2022-04-08 13:19:50|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1649424000000|2022-04-08 13:20:00|327.91|325.51|328.18|325.78|328.27|325.87|327.91|325.51|0
1649424010000|2022-04-08 13:20:10|328.09|325.69|328.09|325.69|328.27|325.87|328.09|325.69|0
1649424030000|2022-04-08 13:20:30|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1649424040000|2022-04-08 13:20:40|328.09|325.69|328.27|325.87|328.27|325.87|328.09|325.69|0
1649424060000|2022-04-08 13:21:00|327.91|325.51|328|325.6|328.09|325.69|327.91|325.51|0
1649424070000|2022-04-08 13:21:10|328.09|325.69|328.27|325.87|328.27|325.87|328.09|325.69|0
1649424080000|2022-04-08 13:21:20|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1649424100000|2022-04-08 13:21:40|328.27|325.87|328.09|325.69|328.27|325.87|328.09|325.69|0
1649424110000|2022-04-08 13:21:50|328.27|325.87|327.91|325.51|328.27|325.87|327.91|325.51|0
1649424120000|2022-04-08 13:22:00|327.82|325.42|327.55|325.15|327.82|325.42|327.55|325.15|0
1649424130000|2022-04-08 13:22:10|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1649424150000|2022-04-08 13:22:30|327.28|324.88|327.55|325.15|327.55|325.15|327.19|324.79|0
1649424160000|2022-04-08 13:22:40|327.37|324.97|327.91|325.51|327.91|325.51|327.37|324.97|0
1649424170000|2022-04-08 13:22:50|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1649424180000|2022-04-08 13:23:00|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1649424190000|2022-04-08 13:23:10|327.37|324.97|327.55|325.15|327.55|325.15|327.37|324.97|0
1649424200000|2022-04-08 13:23:20|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1649424210000|2022-04-08 13:23:30|327.19|324.79|327.01|324.61|327.19|324.79|327.01|324.61|0
1649424220000|2022-04-08 13:23:40|327.19|324.79|327.01|324.61|327.19|324.79|327.01|324.61|0
1649424230000|2022-04-08 13:23:50|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649424240000|2022-04-08 13:24:00|327.01|324.61|327.01|324.61|327.19|324.79|327.01|324.61|0
1649424250000|2022-04-08 13:24:10|327.19|324.79|327.19|324.79|327.19|324.79|327.01|324.61|0
1649424260000|2022-04-08 13:24:20|327.01|324.61|327.37|324.97|327.37|324.97|327.01|324.61|0
1649424270000|2022-04-08 13:24:30|327.55|325.15|327.73|325.33|327.73|325.33|327.55|325.15|0
1649424280000|2022-04-08 13:24:40|327.91|325.51|327.73|325.33|327.91|325.51|327.73|325.33|0
1649424290000|2022-04-08 13:24:50|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1649424300000|2022-04-08 13:25:00|327.64|325.24|327.73|325.33|327.73|325.33|327.37|324.97|0
1649424310000|2022-04-08 13:25:10|327.37|324.97|327.37|324.97|327.37|324.97|327.19|324.79|0
1649424330000|2022-04-08 13:25:30|327.55|325.15|327.73|325.33|327.73|325.33|327.55|325.15|0
1649424350000|2022-04-08 13:25:50|327.28|324.88|326.83|324.43|327.28|324.88|326.83|324.43|0
1649424360000|2022-04-08 13:26:00|326.65|324.25|326.47|324.07|326.65|324.25|326.29|323.89|0
1649424370000|2022-04-08 13:26:10|326.65|324.25|326.83|324.43|326.83|324.43|326.65|324.25|0
1649424380000|2022-04-08 13:26:20|327.01|324.61|327.09|324.69|327.19|324.79|327.01|324.61|0
1649424390000|2022-04-08 13:26:30|327.19|324.79|326.83|324.43|327.19|324.79|326.73|324.33|0
1649424400000|2022-04-08 13:26:40|327.01|324.61|326.83|324.43|327.01|324.61|326.83|324.43|0
1649424410000|2022-04-08 13:26:50|327.01|324.61|327.19|324.79|327.19|324.79|327.01|324.61|0
1649424420000|2022-04-08 13:27:00|327.37|324.97|326.65|324.25|327.37|324.97|326.65|324.25|0
1649424430000|2022-04-08 13:27:10|326.83|324.43|326.65|324.25|326.83|324.43|326.47|324.07|0
1649424440000|2022-04-08 13:27:20|326.83|324.43|327.37|324.97|327.37|324.97|326.83|324.43|0
1649424450000|2022-04-08 13:27:30|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1649424460000|2022-04-08 13:27:40|327.19|324.79|326.83|324.43|327.19|324.79|326.83|324.43|0
1649424470000|2022-04-08 13:27:50|326.65|324.25|325.75|323.35|326.65|324.25|325.75|323.35|0
1649424480000|2022-04-08 13:28:00|325.39|322.99|325.39|322.99|325.75|323.35|325.39|322.99|0
1649424490000|2022-04-08 13:28:10|325.75|323.35|325.75|323.35|325.93|323.53|325.75|323.35|0
1649424500000|2022-04-08 13:28:20|325.39|322.99|325.75|323.35|325.75|323.35|325.39|322.99|0
1649424510000|2022-04-08 13:28:30|325.57|323.17|325.93|323.53|325.93|323.53|325.57|323.17|0
1649424520000|2022-04-08 13:28:40|325.75|323.35|325.93|323.53|325.93|323.53|325.75|323.35|0
1649424530000|2022-04-08 13:28:50|325.75|323.35|325.75|323.35|325.93|323.53|325.75|323.35|0
1649424540000|2022-04-08 13:29:00|326.11|323.71|325.75|323.35|326.11|323.71|325.75|323.35|0
1649424550000|2022-04-08 13:29:10|325.83|323.43|325.93|323.53|325.93|323.53|325.83|323.43|0
1649424570000|2022-04-08 13:29:30|326.11|323.71|325.93|323.53|326.11|323.71|325.93|323.53|0
1649424580000|2022-04-08 13:29:40|326.11|323.71|326.19|323.79|326.19|323.79|326.11|323.71|0
1649424590000|2022-04-08 13:29:50|326.29|323.89|326.11|323.71|326.29|323.89|326.11|323.71|0
1649424600000|2022-04-08 13:30:00|326.83|324.43|327.01|324.61|327.19|324.79|326.83|324.43|0
1649424610000|2022-04-08 13:30:10|326.65|324.25|326.29|323.89|326.65|324.25|326.29|323.89|0
1649424620000|2022-04-08 13:30:20|326.83|324.43|326.65|324.25|327.01|324.61|326.65|324.25|0
1649424630000|2022-04-08 13:30:30|326.29|323.89|327.18|324.78|327.18|324.78|326.29|323.89|0
1649424640000|2022-04-08 13:30:40|326.82|324.42|326.11|323.71|326.82|324.42|326.11|323.71|0
1649424650000|2022-04-08 13:30:50|326.28|323.88|325.21|322.81|326.28|323.88|325.21|322.81|0
1649424660000|2022-04-08 13:31:00|325.39|322.99|325.03|322.63|325.39|322.99|325.03|322.63|0
1649424670000|2022-04-08 13:31:10|324.85|322.45|325.21|322.81|325.21|322.81|324.85|322.45|0
1649424680000|2022-04-08 13:31:20|325.03|322.63|325.75|323.35|325.75|323.35|325.03|322.63|0
1649424690000|2022-04-08 13:31:30|325.57|323.17|326.46|324.06|326.46|324.06|325.57|323.17|0
1649424700000|2022-04-08 13:31:40|326.64|324.24|326.46|324.06|326.64|324.24|326.28|323.88|0
1649424710000|2022-04-08 13:31:50|326.55|324.15|327|324.6|327|324.6|325.92|323.52|0
1649424720000|2022-04-08 13:32:00|326.91|324.51|326.28|323.88|327|324.6|326.28|323.88|0
1649424730000|2022-04-08 13:32:10|327.36|324.96|327.54|325.14|327.54|325.14|327.36|324.96|0
1649424740000|2022-04-08 13:32:20|327|324.6|326.28|323.88|327|324.6|326.28|323.88|0
1649424750000|2022-04-08 13:32:30|325.47|323.07|324.85|322.45|325.47|323.07|324.85|322.45|0
1649424760000|2022-04-08 13:32:40|325.03|322.63|323.41|321.01|325.03|322.63|323.41|321.01|0
1649424770000|2022-04-08 13:32:50|323.59|321.19|324.13|321.73|324.13|321.73|323.59|321.19|0
1649424780000|2022-04-08 13:33:00|323.86|321.46|323.41|321.01|323.86|321.46|323.41|321.01|0
1649424790000|2022-04-08 13:33:10|323.05|320.65|322.87|320.47|323.05|320.65|322.87|320.47|0
1649424800000|2022-04-08 13:33:20|322.69|320.29|322.52|320.12|323.41|321.01|322.52|320.12|0
1649424810000|2022-04-08 13:33:30|322.34|319.94|321.44|319.04|322.34|319.94|321.44|319.04|0
1649424820000|2022-04-08 13:33:40|321.26|318.86|320.37|317.97|321.26|318.86|320.02|317.62|0
1649424830000|2022-04-08 13:33:50|320.19|317.79|320.73|318.33|320.73|318.33|319.84|317.44|0
1649424840000|2022-04-08 13:34:00|320.55|318.15|320.55|318.15|320.55|318.15|319.84|317.44|0
1649424850000|2022-04-08 13:34:10|320.91|318.51|321.26|318.86|321.26|318.86|320.91|318.51|0
1649424860000|2022-04-08 13:34:20|321.44|319.04|320.55|318.15|321.44|319.04|320.55|318.15|0
1649424870000|2022-04-08 13:34:30|320.73|318.33|320.91|318.51|321.09|318.69|320.73|318.33|0
1649424880000|2022-04-08 13:34:40|321.09|318.69|321.8|319.4|321.8|319.4|321.09|318.69|0
1649424890000|2022-04-08 13:34:50|322.34|319.94|322.69|320.29|322.69|320.29|322.34|319.94|0
1649424900000|2022-04-08 13:35:00|321.98|319.58|321.98|319.58|321.98|319.58|321.26|318.86|0
1649424910000|2022-04-08 13:35:10|321.62|319.22|321.08|318.68|321.8|319.4|321.08|318.68|0
1649424920000|2022-04-08 13:35:20|321.44|319.04|320.73|318.33|321.44|319.04|320.73|318.33|0
1649424930000|2022-04-08 13:35:30|320.81|318.41|320.91|318.51|320.91|318.51|320.73|318.33|0
1649424940000|2022-04-08 13:35:40|321.62|319.22|321.26|318.86|321.62|319.22|321.26|318.86|0
1649424950000|2022-04-08 13:35:50|321.44|319.04|321.44|319.04|321.44|319.04|321.26|318.86|0
1649424960000|2022-04-08 13:36:00|321.26|318.86|320.73|318.33|321.26|318.86|320.73|318.33|0
1649424970000|2022-04-08 13:36:10|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1649424980000|2022-04-08 13:36:20|320.73|318.33|320.91|318.51|320.91|318.51|320.73|318.33|0
1649424990000|2022-04-08 13:36:30|320.55|318.15|320.19|317.79|320.55|318.15|320.19|317.79|0
1649425000000|2022-04-08 13:36:40|320.37|317.97|320.37|317.97|320.37|317.97|320.19|317.79|0
1649425010000|2022-04-08 13:36:50|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1649425020000|2022-04-08 13:37:00|321.08|318.68|321.44|319.04|321.44|319.04|321.08|318.68|0
1649425030000|2022-04-08 13:37:10|320.73|318.33|320.55|318.15|320.9|318.5|320.55|318.15|0
1649425040000|2022-04-08 13:37:20|320.19|317.79|320.01|317.61|320.19|317.79|320.01|317.61|0
1649425050000|2022-04-08 13:37:30|319.83|317.43|319.83|317.43|319.83|317.43|319.66|317.26|0
1649425060000|2022-04-08 13:37:40|320.01|317.61|321.17|318.77|321.17|318.77|320.01|317.61|0
1649425070000|2022-04-08 13:37:50|321.26|318.86|321.26|318.86|321.44|319.04|321.26|318.86|0
1649425080000|2022-04-08 13:38:00|321.44|319.04|320.19|317.79|321.44|319.04|320.19|317.79|0
1649425090000|2022-04-08 13:38:10|320.55|318.15|320.37|317.97|320.55|318.15|320.37|317.97|0
1649425100000|2022-04-08 13:38:20|320.55|318.15|320.73|318.33|320.73|318.33|320.37|317.97|0
1649425110000|2022-04-08 13:38:30|320.55|318.15|321.08|318.68|321.08|318.68|320.55|318.15|0
1649425120000|2022-04-08 13:38:40|321.44|319.04|320.28|317.88|321.44|319.04|320.28|317.88|0
1649425130000|2022-04-08 13:38:50|319.83|317.43|320.19|317.79|320.19|317.79|319.66|317.26|0
1649425140000|2022-04-08 13:39:00|320.01|317.61|321.08|318.68|321.08|318.68|320.01|317.61|0
1649425150000|2022-04-08 13:39:10|320.81|318.41|320.9|318.5|320.9|318.5|320.72|318.32|0
1649425160000|2022-04-08 13:39:20|321.08|318.68|321.08|318.68|321.08|318.68|320.72|318.32|0
1649425170000|2022-04-08 13:39:30|320.9|318.5|320.37|317.97|320.9|318.5|320.37|317.97|0
1649425180000|2022-04-08 13:39:40|319.83|317.43|320.72|318.32|320.72|318.32|319.83|317.43|0
1649425190000|2022-04-08 13:39:50|320.45|318.05|320.72|318.32|320.72|318.32|320.37|317.97|0
1649425200000|2022-04-08 13:40:00|320.01|317.61|320.72|318.32|320.72|318.32|320.01|317.61|0
1649425210000|2022-04-08 13:40:10|320.55|318.15|319.83|317.43|320.55|318.15|319.48|317.08|0
1649425220000|2022-04-08 13:40:20|319.65|317.25|318.76|316.36|319.65|317.25|318.59|316.19|0
1649425230000|2022-04-08 13:40:30|318.59|316.19|318.05|315.65|318.59|316.19|317.52|315.12|0
1649425240000|2022-04-08 13:40:40|317.87|315.47|317.7|315.3|317.87|315.47|317.7|315.3|0
1649425250000|2022-04-08 13:40:50|317.52|315.12|317.07|314.67|317.52|315.12|316.99|314.59|0
1649425260000|2022-04-08 13:41:00|317.16|314.76|316.45|314.05|317.16|314.76|316.28|313.88|0
1649425270000|2022-04-08 13:41:10|316.63|314.23|317.6|315.2|317.6|315.2|316.63|314.23|0
1649425280000|2022-04-08 13:41:20|318.05|315.65|317.7|315.3|318.23|315.83|317.7|315.3|0
1649425290000|2022-04-08 13:41:30|318.23|315.83|318.41|316.01|318.41|316.01|318.14|315.74|0
1649425300000|2022-04-08 13:41:40|318.58|316.18|317.7|315.3|318.58|316.18|317.7|315.3|0
1649425310000|2022-04-08 13:41:50|316.99|314.59|317.16|314.76|317.52|315.12|316.81|314.41|0
1649425320000|2022-04-08 13:42:00|317.7|315.3|317.52|315.12|318.05|315.65|317.52|315.12|0
1649425330000|2022-04-08 13:42:10|316.99|314.59|317.34|314.94|317.34|314.94|316.81|314.41|0
1649425340000|2022-04-08 13:42:20|317.16|314.76|316.81|314.41|317.16|314.76|316.45|314.05|0
1649425350000|2022-04-08 13:42:30|315.47|313.07|317.25|314.85|317.25|314.85|315.47|313.07|0
1649425360000|2022-04-08 13:42:40|317.52|315.12|317.7|315.3|317.7|315.3|317.34|314.94|0
1649425370000|2022-04-08 13:42:50|317.88|315.48|318.23|315.83|318.41|316.01|317.88|315.48|0
1649425380000|2022-04-08 13:43:00|318.05|315.65|318.9|316.5|318.9|316.5|318.05|315.65|0
1649425390000|2022-04-08 13:43:10|318.72|316.32|318.55|316.15|318.9|316.5|318.55|316.15|0
1649425400000|2022-04-08 13:43:20|318.72|316.32|318.55|316.15|318.9|316.5|318.55|316.15|0
1649425410000|2022-04-08 13:43:30|318.19|315.79|317.48|315.08|318.19|315.79|317.48|315.08|0
1649425420000|2022-04-08 13:43:40|317.66|315.26|318.1|315.7|318.19|315.79|317.66|315.26|0
1649425430000|2022-04-08 13:43:50|317.66|315.26|317.3|314.9|317.74|315.34|317.3|314.9|0
1649425440000|2022-04-08 13:44:00|317.83|315.43|317.83|315.43|317.83|315.43|317.3|314.9|0
1649425450000|2022-04-08 13:44:10|317.66|315.26|317.66|315.26|318.01|315.61|317.66|315.26|0
1649425460000|2022-04-08 13:44:20|317.83|315.43|317.66|315.26|318.01|315.61|317.66|315.26|0
1649425470000|2022-04-08 13:44:30|317.48|315.08|317.21|314.81|317.48|315.08|317.12|314.72|0
1649425480000|2022-04-08 13:44:40|317.3|314.9|317.48|315.08|317.66|315.26|317.3|314.9|0
1649425490000|2022-04-08 13:44:50|317.3|314.9|315.17|312.77|317.3|314.9|315.17|312.77|0
1649425500000|2022-04-08 13:45:00|314.82|312.42|313.76|311.36|314.82|312.42|313.76|311.36|0
1649425510000|2022-04-08 13:45:10|313.94|311.54|314.47|312.07|314.47|312.07|313.58|311.18|0
1649425520000|2022-04-08 13:45:20|315.17|312.77|315.88|313.48|315.88|313.48|315.17|312.77|0
1649425530000|2022-04-08 13:45:30|316.24|313.84|317.3|314.9|317.3|314.9|316.24|313.84|0
1649425540000|2022-04-08 13:45:40|316.95|314.55|316.77|314.37|317.03|314.63|316.77|314.37|0
1649425550000|2022-04-08 13:45:50|317.66|315.26|317.39|314.99|317.66|315.26|317.39|314.99|0
1649425560000|2022-04-08 13:46:00|317.3|314.9|316.59|314.19|317.3|314.9|316.59|314.19|0
1649425570000|2022-04-08 13:46:10|316.77|314.37|316.59|314.19|316.77|314.37|315.88|313.48|0
1649425580000|2022-04-08 13:46:20|316.95|314.55|317.3|314.9|317.3|314.9|316.95|314.55|0
1649425590000|2022-04-08 13:46:30|316.77|314.37|317.3|314.9|317.3|314.9|316.77|314.37|0
1649425600000|2022-04-08 13:46:40|316.85|314.45|316.06|313.66|316.85|314.45|316.06|313.66|0
1649425610000|2022-04-08 13:46:50|316.41|314.01|316.77|314.37|316.77|314.37|316.41|314.01|0
1649425620000|2022-04-08 13:47:00|316.94|314.54|316.59|314.19|316.94|314.54|316.32|313.92|0
1649425630000|2022-04-08 13:47:10|316.24|313.84|316.41|314.01|316.41|314.01|315.88|313.48|0
1649425640000|2022-04-08 13:47:20|316.24|313.84|316.41|314.01|316.41|314.01|316.06|313.66|0
1649425650000|2022-04-08 13:47:30|316.77|314.37|316.77|314.37|316.77|314.37|316.41|314.01|0
1649425660000|2022-04-08 13:47:40|316.59|314.19|317.48|315.08|317.48|315.08|316.59|314.19|0
1649425670000|2022-04-08 13:47:50|316.94|314.54|317.12|314.72|317.48|315.08|316.94|314.54|0
1649425680000|2022-04-08 13:48:00|317.3|314.9|317.83|315.43|317.83|315.43|317.3|314.9|0
1649425690000|2022-04-08 13:48:10|318.01|315.61|318.19|315.79|318.36|315.96|318.01|315.61|0
1649425700000|2022-04-08 13:48:20|317.48|315.08|317.48|315.08|317.48|315.08|317.3|314.9|0
1649425710000|2022-04-08 13:48:30|317.3|314.9|317.56|315.16|317.56|315.16|317.3|314.9|0
1649425720000|2022-04-08 13:48:40|317.83|315.43|318.19|315.79|318.19|315.79|317.83|315.43|0
1649425730000|2022-04-08 13:48:50|318.36|315.96|318.19|315.79|318.36|315.96|318.01|315.61|0
1649425740000|2022-04-08 13:49:00|317.65|315.25|317.12|314.72|317.65|315.25|317.12|314.72|0
1649425750000|2022-04-08 13:49:10|317.3|314.9|318.01|315.61|318.01|315.61|317.3|314.9|0
1649425760000|2022-04-08 13:49:20|318.09|315.69|317.65|315.25|318.09|315.69|317.65|315.25|0
1649425770000|2022-04-08 13:49:30|317.12|314.72|317.48|315.08|317.65|315.25|317.12|314.72|0
1649425780000|2022-04-08 13:49:40|317.3|314.9|317.3|314.9|317.3|314.9|317.12|314.72|0
1649425790000|2022-04-08 13:49:50|316.77|314.37|317.03|314.63|317.12|314.72|316.77|314.37|0
1649425800000|2022-04-08 13:50:00|316.59|314.19|316.59|314.19|316.59|314.19|316.23|313.83|0
1649425810000|2022-04-08 13:50:10|316.06|313.66|316.59|314.19|316.59|314.19|316.06|313.66|0
1649425820000|2022-04-08 13:50:20|317.12|314.72|316.76|314.36|317.12|314.72|316.76|314.36|0
1649425830000|2022-04-08 13:50:30|316.59|314.19|316.59|314.19|316.59|314.19|316.41|314.01|0
1649425840000|2022-04-08 13:50:40|316.06|313.66|316.59|314.19|316.59|314.19|316.06|313.66|0
1649425850000|2022-04-08 13:50:50|316.41|314.01|316.59|314.19|316.59|314.19|316.06|313.66|0
1649425860000|2022-04-08 13:51:00|316.41|314.01|316.76|314.36|316.76|314.36|316.23|313.83|0
1649425870000|2022-04-08 13:51:10|316.94|314.54|316.67|314.27|317.12|314.72|316.59|314.19|0
1649425880000|2022-04-08 13:51:20|316.76|314.36|316.41|314.01|317.47|315.07|316.41|314.01|0
1649425890000|2022-04-08 13:51:30|316.23|313.83|314.99|312.59|316.23|313.83|314.99|312.59|0
1649425900000|2022-04-08 13:51:40|314.82|312.42|314.64|312.24|314.82|312.42|314.11|311.71|0
1649425910000|2022-04-08 13:51:50|314.82|312.42|315.17|312.77|315.25|312.85|314.82|312.42|0
1649425920000|2022-04-08 13:52:00|314.82|312.42|314.82|312.42|314.82|312.42|314.11|311.71|0
1649425930000|2022-04-08 13:52:10|314.46|312.06|313.75|311.35|314.46|312.06|313.75|311.35|0
1649425940000|2022-04-08 13:52:20|314.11|311.71|314.19|311.79|314.46|312.06|314.11|311.71|0
1649425950000|2022-04-08 13:52:30|314.28|311.88|313.75|311.35|314.64|312.24|313.75|311.35|0
1649425960000|2022-04-08 13:52:40|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1649425970000|2022-04-08 13:52:50|314.11|311.71|312.34|309.94|314.11|311.71|312.34|309.94|0
1649425980000|2022-04-08 13:53:00|312.7|310.3|314.28|311.88|314.28|311.88|312.7|310.3|0
1649425990000|2022-04-08 13:53:10|313.58|311.18|313.58|311.18|314.28|311.88|313.58|311.18|0
1649426000000|2022-04-08 13:53:20|313.93|311.53|314.28|311.88|314.28|311.88|313.4|311|0
1649426010000|2022-04-08 13:53:30|313.93|311.53|313.75|311.35|313.93|311.53|313.75|311.35|0
1649426020000|2022-04-08 13:53:40|313.93|311.53|313.93|311.53|314.11|311.71|313.75|311.35|0
1649426030000|2022-04-08 13:53:50|314.28|311.88|313.75|311.35|314.46|312.06|313.75|311.35|0
1649426040000|2022-04-08 13:54:00|313.05|310.65|313.05|310.65|313.05|310.65|312.6|310.2|0
1649426050000|2022-04-08 13:54:10|313.22|310.82|313.58|311.18|313.75|311.35|313.22|310.82|0
1649426060000|2022-04-08 13:54:20|313.75|311.35|313.05|310.65|313.75|311.35|313.05|310.65|0
1649426070000|2022-04-08 13:54:30|313.22|310.82|313.4|311|313.4|311|312.87|310.47|0
1649426080000|2022-04-08 13:54:40|313.66|311.26|312.87|310.47|313.66|311.26|312.87|310.47|0
1649426090000|2022-04-08 13:54:50|312.69|310.29|312.87|310.47|312.87|310.47|312.69|310.29|0
1649426100000|2022-04-08 13:55:00|312.52|310.12|312.52|310.12|312.52|310.12|312.34|309.94|0
1649426110000|2022-04-08 13:55:10|313.22|310.82|313.58|311.18|313.58|311.18|313.22|310.82|0
1649426120000|2022-04-08 13:55:20|314.11|311.71|314.11|311.71|314.28|311.88|314.11|311.71|0
1649426130000|2022-04-08 13:55:30|313.93|311.53|314.28|311.88|314.28|311.88|313.93|311.53|0
1649426140000|2022-04-08 13:55:40|314.46|312.06|313.93|311.53|314.46|312.06|313.93|311.53|0
1649426150000|2022-04-08 13:55:50|313.58|311.18|313.05|310.65|313.75|311.35|313.05|310.65|0
1649426160000|2022-04-08 13:56:00|312.69|310.29|313.22|310.82|313.22|310.82|312.69|310.29|0
1649426170000|2022-04-08 13:56:10|313.05|310.65|313.4|311|313.58|311.18|313.05|310.65|0
1649426180000|2022-04-08 13:56:20|314.1|311.7|314.1|311.7|314.46|312.06|314.1|311.7|0
1649426190000|2022-04-08 13:56:30|313.58|311.18|313.75|311.35|313.75|311.35|313.22|310.82|0
1649426200000|2022-04-08 13:56:40|314.1|311.7|314.63|312.23|314.63|312.23|314.1|311.7|0
1649426210000|2022-04-08 13:56:50|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1649426220000|2022-04-08 13:57:00|314.46|312.06|314.63|312.23|315.34|312.94|314.46|312.06|0
1649426230000|2022-04-08 13:57:10|314.81|312.41|314.1|311.7|314.81|312.41|313.93|311.53|0
1649426240000|2022-04-08 13:57:20|313.93|311.53|313.75|311.35|314.1|311.7|313.75|311.35|0
1649426250000|2022-04-08 13:57:30|314.1|311.7|314.19|311.79|314.19|311.79|313.75|311.35|0
1649426260000|2022-04-08 13:57:40|314.46|312.06|313.57|311.17|314.46|312.06|313.57|311.17|0
1649426270000|2022-04-08 13:57:50|313.22|310.82|313.4|311|313.84|311.44|313.22|310.82|0
1649426280000|2022-04-08 13:58:00|313.13|310.73|313.04|310.64|313.4|311|313.04|310.64|0
1649426290000|2022-04-08 13:58:10|313.22|310.82|312.52|310.12|313.22|310.82|312.34|309.94|0
1649426300000|2022-04-08 13:58:20|312.87|310.47|312.52|310.12|312.87|310.47|312.52|310.12|0
1649426310000|2022-04-08 13:58:30|312.34|309.94|312.87|310.47|312.87|310.47|312.34|309.94|0
1649426320000|2022-04-08 13:58:40|312.52|310.12|311.99|309.59|312.52|310.12|311.99|309.59|0
1649426330000|2022-04-08 13:58:50|312.16|309.76|311.99|309.59|312.16|309.76|311.99|309.59|0
1649426340000|2022-04-08 13:59:00|312.51|310.11|313.3|310.9|313.3|310.9|312.51|310.11|0
1649426350000|2022-04-08 13:59:10|313.22|310.82|312.51|310.11|313.22|310.82|312.51|310.11|0
1649426360000|2022-04-08 13:59:20|313.22|310.82|313.13|310.73|313.4|311|313.13|310.73|0
1649426370000|2022-04-08 13:59:30|313.57|311.17|314.1|311.7|314.1|311.7|313.57|311.17|0
1649426380000|2022-04-08 13:59:40|313.57|311.17|314.01|311.61|314.01|311.61|313.4|311|0
1649426390000|2022-04-08 13:59:50|313.57|311.17|313.57|311.17|313.57|311.17|313.22|310.82|0
1649426400000|2022-04-08 14:00:00|311.99|309.59|313.57|311.17|313.57|311.17|311.99|309.59|0
1649426410000|2022-04-08 14:00:10|314.1|311.7|313.93|311.53|314.1|311.7|313.93|311.53|0
1649426420000|2022-04-08 14:00:20|313.75|311.35|314.46|312.06|314.46|312.06|313.75|311.35|0
1649426430000|2022-04-08 14:00:30|314.99|312.59|314.81|312.41|315.69|313.29|314.81|312.41|0
1649426440000|2022-04-08 14:00:40|315.16|312.76|313.92|311.52|315.16|312.76|313.92|311.52|0
1649426450000|2022-04-08 14:00:50|314.01|311.61|314.63|312.23|314.63|312.23|314.01|311.61|0
1649426460000|2022-04-08 14:01:00|314.81|312.41|314.99|312.59|315.52|313.12|314.81|312.41|0
1649426470000|2022-04-08 14:01:10|315.16|312.76|315.25|312.85|315.25|312.85|315.16|312.76|0
1649426480000|2022-04-08 14:01:20|315.52|313.12|315.87|313.47|315.87|313.47|315.52|313.12|0
1649426490000|2022-04-08 14:01:30|316.31|313.91|315.52|313.12|316.4|314|315.52|313.12|0
1649426500000|2022-04-08 14:01:40|315.34|312.94|315.69|313.29|315.69|313.29|315.34|312.94|0
1649426510000|2022-04-08 14:01:50|315.34|312.94|315.34|312.94|315.42|313.02|315.34|312.94|0
1649426520000|2022-04-08 14:02:00|314.81|312.41|315.87|313.47|315.87|313.47|314.81|312.41|0
1649426530000|2022-04-08 14:02:10|316.4|314|315.16|312.76|316.4|314|315.16|312.76|0
1649426540000|2022-04-08 14:02:20|315.69|313.29|315.87|313.47|315.87|313.47|315.69|313.29|0
1649426550000|2022-04-08 14:02:30|316.22|313.82|316.76|314.36|316.76|314.36|316.22|313.82|0
1649426560000|2022-04-08 14:02:40|316.58|314.18|316.93|314.53|316.93|314.53|316.4|314|0
1649426570000|2022-04-08 14:02:50|317.11|314.71|316.75|314.35|317.11|314.71|316.75|314.35|0
1649426580000|2022-04-08 14:03:00|316.93|314.53|317.82|315.42|317.82|315.42|316.93|314.53|0
1649426590000|2022-04-08 14:03:10|318|315.6|317.82|315.42|318|315.6|317.46|315.06|0
1649426600000|2022-04-08 14:03:20|318|315.6|318.17|315.77|318.17|315.77|318|315.6|0
1649426610000|2022-04-08 14:03:30|318|315.6|317.46|315.06|318.17|315.77|317.46|315.06|0
1649426620000|2022-04-08 14:03:40|317.55|315.15|318.17|315.77|318.17|315.77|317.55|315.15|0
1649426630000|2022-04-08 14:03:50|318|315.6|317.64|315.24|318|315.6|317.64|315.24|0
1649426640000|2022-04-08 14:04:00|318|315.6|317.46|315.06|318|315.6|317.46|315.06|0
1649426650000|2022-04-08 14:04:10|317.64|315.24|317.64|315.24|318|315.6|317.64|315.24|0
1649426660000|2022-04-08 14:04:20|317.82|315.42|318.35|315.95|318.35|315.95|317.82|315.42|0
1649426670000|2022-04-08 14:04:30|318.17|315.77|318.35|315.95|318.35|315.95|318.17|315.77|0
1649426680000|2022-04-08 14:04:40|318.71|316.31|318.35|315.95|318.71|316.31|318.35|315.95|0
1649426690000|2022-04-08 14:04:50|318.53|316.13|318.35|315.95|318.53|316.13|318.35|315.95|0
1649426700000|2022-04-08 14:05:00|318.17|315.77|318.17|315.77|318.17|315.77|317.82|315.42|0
1649426710000|2022-04-08 14:05:10|317.82|315.42|318|315.6|318|315.6|317.82|315.42|0
1649426720000|2022-04-08 14:05:20|318.17|315.77|318.17|315.77|318.35|315.95|318.17|315.77|0
1649426730000|2022-04-08 14:05:30|318.44|316.04|318.53|316.13|318.53|316.13|318.44|316.04|0
1649426740000|2022-04-08 14:05:40|318.71|316.31|318.53|316.13|318.71|316.31|318.53|316.13|0
1649426750000|2022-04-08 14:05:50|318.17|315.77|318.71|316.31|318.71|316.31|318.17|315.77|0
1649426760000|2022-04-08 14:06:00|318.88|316.48|318.88|316.48|319.06|316.66|318.71|316.31|0
1649426770000|2022-04-08 14:06:10|318.71|316.31|319.42|317.02|319.42|317.02|318.71|316.31|0
1649426780000|2022-04-08 14:06:20|319.06|316.66|319.06|316.66|319.42|317.02|319.06|316.66|0
1649426790000|2022-04-08 14:06:30|318.88|316.48|318.17|315.77|318.88|316.48|318.17|315.77|0
1649426800000|2022-04-08 14:06:40|318.53|316.13|318.88|316.48|318.88|316.48|318.53|316.13|0
1649426810000|2022-04-08 14:06:50|318.71|316.31|318.53|316.13|318.71|316.31|318.35|315.95|0
1649426820000|2022-04-08 14:07:00|318.35|315.95|317.99|315.59|318.53|316.13|317.99|315.59|0
1649426830000|2022-04-08 14:07:10|318.17|315.77|317.82|315.42|318.17|315.77|317.82|315.42|0
1649426840000|2022-04-08 14:07:20|317.28|314.88|317.46|315.06|317.46|315.06|317.28|314.88|0
1649426850000|2022-04-08 14:07:30|317.11|314.71|316.75|314.35|317.28|314.88|316.75|314.35|0
1649426860000|2022-04-08 14:07:40|316.93|314.53|316.93|314.53|316.93|314.53|316.75|314.35|0
1649426870000|2022-04-08 14:07:50|317.11|314.71|316.75|314.35|317.11|314.71|316.75|314.35|0
1649426880000|2022-04-08 14:08:00|317.64|315.24|318.7|316.3|318.7|316.3|317.64|315.24|0
1649426890000|2022-04-08 14:08:10|319.42|317.02|319.59|317.19|319.59|317.19|319.42|317.02|0
1649426900000|2022-04-08 14:08:20|319.24|316.84|319.42|317.02|319.42|317.02|319.24|316.84|0
1649426910000|2022-04-08 14:08:30|319.77|317.37|319.95|317.55|319.95|317.55|319.77|317.37|0
1649426920000|2022-04-08 14:08:40|320.49|318.09|321.02|318.62|321.02|318.62|320.49|318.09|0
1649426930000|2022-04-08 14:08:50|321.2|318.8|321.91|319.51|321.91|319.51|321.2|318.8|0
1649426940000|2022-04-08 14:09:00|322.36|319.96|321.73|319.33|322.36|319.96|321.73|319.33|0
1649426950000|2022-04-08 14:09:10|321.56|319.16|321.2|318.8|321.73|319.33|321.2|318.8|0
1649426960000|2022-04-08 14:09:20|321.02|318.62|322.09|319.69|322.09|319.69|321.02|318.62|0
1649426970000|2022-04-08 14:09:30|322.45|320.05|322.63|320.23|322.63|320.23|322.45|320.05|0
1649426980000|2022-04-08 14:09:40|322.45|320.05|321.91|319.51|322.45|320.05|321.91|319.51|0
1649426990000|2022-04-08 14:09:50|322.09|319.69|321.55|319.15|322.09|319.69|321.38|318.98|0
1649427000000|2022-04-08 14:10:00|321.2|318.8|321.2|318.8|321.38|318.98|321.2|318.8|0
1649427010000|2022-04-08 14:10:10|320.84|318.44|318.79|316.39|320.84|318.44|318.79|316.39|0
1649427020000|2022-04-08 14:10:20|318.61|316.21|319.33|316.93|319.33|316.93|318.61|316.21|0
1649427030000|2022-04-08 14:10:30|319.15|316.75|317.9|315.5|319.15|316.75|317.9|315.5|0
1649427040000|2022-04-08 14:10:40|318.08|315.68|318.26|315.86|318.26|315.86|317.9|315.5|0
1649427050000|2022-04-08 14:10:50|318.08|315.68|318.08|315.68|318.08|315.68|317.9|315.5|0
1649427060000|2022-04-08 14:11:00|317.72|315.32|317.72|315.32|317.72|315.32|317.36|314.96|0
1649427070000|2022-04-08 14:11:10|317.36|314.96|317.01|314.61|317.36|314.96|316.65|314.25|0
1649427080000|2022-04-08 14:11:20|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1649427090000|2022-04-08 14:11:30|316.47|314.07|317.01|314.61|317.01|314.61|316.47|314.07|0
1649427100000|2022-04-08 14:11:40|316.83|314.43|317.19|314.79|317.19|314.79|316.83|314.43|0
1649427110000|2022-04-08 14:11:50|317.36|314.96|317.09|314.69|317.36|314.96|317.09|314.69|0
1649427120000|2022-04-08 14:12:00|316.83|314.43|316.3|313.9|316.83|314.43|316.3|313.9|0
1649427130000|2022-04-08 14:12:10|316.12|313.72|316.47|314.07|316.47|314.07|315.94|313.54|0
1649427140000|2022-04-08 14:12:20|315.94|313.54|315.58|313.18|316.12|313.72|315.58|313.18|0
1649427150000|2022-04-08 14:12:30|315.41|313.01|315.41|313.01|315.76|313.36|315.41|313.01|0
1649427160000|2022-04-08 14:12:40|315.76|313.36|315.23|312.83|315.76|313.36|315.23|312.83|0
1649427170000|2022-04-08 14:12:50|315.41|313.01|315.41|313.01|315.76|313.36|315.41|313.01|0
1649427180000|2022-04-08 14:13:00|315.94|313.54|316.12|313.72|316.12|313.72|315.94|313.54|0
1649427190000|2022-04-08 14:13:10|315.41|313.01|315.58|313.18|315.58|313.18|315.41|313.01|0
1649427200000|2022-04-08 14:13:20|315.76|313.36|315.76|313.36|315.76|313.36|315.23|312.83|0
1649427210000|2022-04-08 14:13:30|315.58|313.18|315.85|313.45|315.94|313.54|315.58|313.18|0
1649427220000|2022-04-08 14:13:40|315.58|313.18|315.23|312.83|315.58|313.18|315.23|312.83|0
1649427230000|2022-04-08 14:13:50|315.4|313|314.69|312.29|315.4|313|314.69|312.29|0
1649427240000|2022-04-08 14:14:00|314.34|311.94|313.98|311.58|314.34|311.94|313.98|311.58|0
1649427250000|2022-04-08 14:14:10|314.16|311.76|313.28|310.88|314.16|311.76|313.28|310.88|0
1649427260000|2022-04-08 14:14:20|313.45|311.05|314.34|311.94|314.34|311.94|313.45|311.05|0
1649427270000|2022-04-08 14:14:30|314.16|311.76|314.69|312.29|314.69|312.29|314.16|311.76|0
1649427280000|2022-04-08 14:14:40|315.05|312.65|315.23|312.83|315.76|313.36|315.05|312.65|0
1649427290000|2022-04-08 14:14:50|315.4|313|315.4|313|315.94|313.54|315.4|313|0
1649427300000|2022-04-08 14:15:00|315.76|313.36|315.76|313.36|315.76|313.36|315.67|313.27|0
1649427310000|2022-04-08 14:15:10|315.58|313.18|315.23|312.83|315.58|313.18|315.23|312.83|0
1649427320000|2022-04-08 14:15:20|314.34|311.94|313.81|311.41|314.34|311.94|313.63|311.23|0
1649427330000|2022-04-08 14:15:30|313.45|311.05|313.63|311.23|313.89|311.49|313.45|311.05|0
1649427340000|2022-04-08 14:15:40|313.1|310.7|313.27|310.87|313.27|310.87|312.92|310.52|0
1649427350000|2022-04-08 14:15:50|312.92|310.52|313.45|311.05|313.45|311.05|312.92|310.52|0
1649427360000|2022-04-08 14:16:00|313.81|311.41|312.92|310.52|313.81|311.41|312.92|310.52|0
1649427370000|2022-04-08 14:16:10|312.39|309.99|313.45|311.05|313.45|311.05|312.39|309.99|0
1649427380000|2022-04-08 14:16:20|313.81|311.41|313.63|311.23|313.81|311.41|313.54|311.14|0
1649427390000|2022-04-08 14:16:30|313.81|311.41|314.16|311.76|314.16|311.76|313.81|311.41|0
1649427400000|2022-04-08 14:16:40|313.81|311.41|313.27|310.87|313.81|311.41|313.27|310.87|0
1649427410000|2022-04-08 14:16:50|313.1|310.7|312.92|310.52|313.18|310.78|312.92|310.52|0
1649427420000|2022-04-08 14:17:00|312.74|310.34|313.1|310.7|313.1|310.7|312.74|310.34|0
1649427430000|2022-04-08 14:17:10|312.39|309.99|312.74|310.34|313.1|310.7|312.39|309.99|0
1649427440000|2022-04-08 14:17:20|312.21|309.81|311.86|309.46|312.39|309.99|311.86|309.46|0
1649427450000|2022-04-08 14:17:30|311.68|309.28|311.5|309.1|311.68|309.28|311.5|309.1|0
1649427460000|2022-04-08 14:17:40|311.86|309.46|312.21|309.81|312.21|309.81|311.86|309.46|0
1649427470000|2022-04-08 14:17:50|312.03|309.63|311.77|309.37|312.03|309.63|311.68|309.28|0
1649427480000|2022-04-08 14:18:00|311.68|309.28|311.68|309.28|312.03|309.63|311.68|309.28|0
1649427490000|2022-04-08 14:18:10|311.86|309.46|312.56|310.16|312.56|310.16|311.86|309.46|0
1649427500000|2022-04-08 14:18:20|312.39|309.99|312.92|310.52|313.1|310.7|312.39|309.99|0
1649427510000|2022-04-08 14:18:30|312.83|310.43|312.39|309.99|312.83|310.43|312.21|309.81|0
1649427520000|2022-04-08 14:18:40|312.03|309.63|313.09|310.69|313.09|310.69|312.03|309.63|0
1649427530000|2022-04-08 14:18:50|313.27|310.87|313.45|311.05|313.8|311.4|313.27|310.87|0
1649427540000|2022-04-08 14:19:00|313.63|311.23|313.63|311.23|313.98|311.58|313.63|311.23|0
1649427550000|2022-04-08 14:19:10|313.98|311.58|314.34|311.94|314.34|311.94|313.71|311.31|0
1649427560000|2022-04-08 14:19:20|314.69|312.29|315.58|313.18|315.58|313.18|314.69|312.29|0
1649427570000|2022-04-08 14:19:30|315.22|312.82|316.43|314.03|316.43|314.03|315.22|312.82|0
1649427580000|2022-04-08 14:19:40|316.6|314.2|316.6|314.2|316.96|314.56|316.6|314.2|0
1649427590000|2022-04-08 14:19:50|316.43|314.03|315.89|313.49|316.43|314.03|315.89|313.49|0
1649427600000|2022-04-08 14:20:00|316.07|313.67|316.43|314.03|316.96|314.56|316.07|313.67|0
1649427610000|2022-04-08 14:20:10|316.78|314.38|317.31|314.91|317.31|314.91|316.6|314.2|0
1649427620000|2022-04-08 14:20:20|316.96|314.56|316.6|314.2|317.14|314.74|316.6|314.2|0
1649427630000|2022-04-08 14:20:30|316.07|313.67|316.43|314.03|316.6|314.2|316.07|313.67|0
1649427640000|2022-04-08 14:20:40|316.6|314.2|316.25|313.85|316.6|314.2|316.25|313.85|0
1649427650000|2022-04-08 14:20:50|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1649427660000|2022-04-08 14:21:00|315.89|313.49|316.07|313.67|316.25|313.85|315.89|313.49|0
1649427670000|2022-04-08 14:21:10|315.89|313.49|316.25|313.85|316.25|313.85|315.89|313.49|0
1649427680000|2022-04-08 14:21:20|316.6|314.2|316.78|314.38|316.78|314.38|316.07|313.67|0
1649427690000|2022-04-08 14:21:30|317.22|314.82|317.14|314.74|317.67|315.27|317.14|314.74|0
1649427700000|2022-04-08 14:21:40|316.78|314.38|316.78|314.38|316.78|314.38|316.6|314.2|0
1649427710000|2022-04-08 14:21:50|316.96|314.56|317.13|314.73|317.22|314.82|316.96|314.56|0
1649427720000|2022-04-08 14:22:00|316.96|314.56|317.31|314.91|317.31|314.91|316.96|314.56|0
1649427730000|2022-04-08 14:22:10|317.58|315.18|316.96|314.56|317.58|315.18|316.96|314.56|0
1649427740000|2022-04-08 14:22:20|316.78|314.38|316.25|313.85|316.78|314.38|316.25|313.85|0
1649427750000|2022-04-08 14:22:30|316.07|313.67|316.25|313.85|316.25|313.85|315.71|313.31|0
1649427760000|2022-04-08 14:22:40|316.42|314.02|316.42|314.02|316.42|314.02|316.25|313.85|0
1649427770000|2022-04-08 14:22:50|316.78|314.38|316.6|314.2|316.96|314.56|316.6|314.2|0
1649427780000|2022-04-08 14:23:00|316.96|314.56|317.31|314.91|317.31|314.91|316.96|314.56|0
1649427790000|2022-04-08 14:23:10|317.49|315.09|317.31|314.91|317.49|315.09|316.96|314.56|0
1649427800000|2022-04-08 14:23:20|317.22|314.82|318.38|315.98|318.38|315.98|317.22|314.82|0
1649427810000|2022-04-08 14:23:30|318.2|315.8|317.85|315.45|318.38|315.98|317.85|315.45|0
1649427820000|2022-04-08 14:23:40|317.67|315.27|317.75|315.35|317.85|315.45|317.67|315.27|0
1649427830000|2022-04-08 14:23:50|317.67|315.27|318.2|315.8|318.38|315.98|317.67|315.27|0
1649427840000|2022-04-08 14:24:00|318.46|316.06|319.09|316.69|319.09|316.69|318.38|315.98|0
1649427850000|2022-04-08 14:24:10|319.45|317.05|319.63|317.23|319.63|317.23|318.91|316.51|0
1649427860000|2022-04-08 14:24:20|319.53|317.13|319.45|317.05|319.81|317.41|319.45|317.05|0
1649427870000|2022-04-08 14:24:30|319.63|317.23|319.8|317.4|319.98|317.58|319.63|317.23|0
1649427880000|2022-04-08 14:24:40|319.98|317.58|319.8|317.4|319.98|317.58|319.8|317.4|0
1649427890000|2022-04-08 14:24:50|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1649427900000|2022-04-08 14:25:00|319|316.6|320.34|317.94|320.34|317.94|319|316.6|0
1649427910000|2022-04-08 14:25:10|319.98|317.58|319.27|316.87|319.98|317.58|319.09|316.69|0
1649427920000|2022-04-08 14:25:20|319.63|317.23|319.45|317.05|319.98|317.58|319.45|317.05|0
1649427930000|2022-04-08 14:25:30|319.35|316.95|319.27|316.87|319.63|317.23|319.27|316.87|0
1649427940000|2022-04-08 14:25:40|319.09|316.69|318.73|316.33|319.09|316.69|318.73|316.33|0
1649427950000|2022-04-08 14:25:50|318.38|315.98|318.2|315.8|318.38|315.98|318.2|315.8|0
1649427960000|2022-04-08 14:26:00|318.02|315.62|318.38|315.98|318.38|315.98|318.02|315.62|0
1649427970000|2022-04-08 14:26:10|318.2|315.8|317.67|315.27|318.2|315.8|317.67|315.27|0
1649427980000|2022-04-08 14:26:20|318.02|315.62|318.28|315.88|318.28|315.88|317.84|315.44|0
1649427990000|2022-04-08 14:26:30|318.2|315.8|317.49|315.09|318.2|315.8|317.31|314.91|0
1649428000000|2022-04-08 14:26:40|317.57|315.17|317.84|315.44|317.84|315.44|317.31|314.91|0
1649428010000|2022-04-08 14:26:50|317.66|315.26|318.02|315.62|318.02|315.62|317.66|315.26|0
1649428020000|2022-04-08 14:27:00|318.38|315.98|319.62|317.22|319.62|317.22|318.38|315.98|0
1649428030000|2022-04-08 14:27:10|319.27|316.87|320.16|317.76|320.16|317.76|319.27|316.87|0
1649428040000|2022-04-08 14:27:20|319.98|317.58|319.98|317.58|320.34|317.94|319.98|317.58|0
1649428050000|2022-04-08 14:27:30|320.16|317.76|320.7|318.3|320.7|318.3|320.16|317.76|0
1649428060000|2022-04-08 14:27:40|320.87|318.47|320.87|318.47|320.87|318.47|320.7|318.3|0
1649428070000|2022-04-08 14:27:50|321.05|318.65|321.41|319.01|321.41|319.01|321.05|318.65|0
1649428080000|2022-04-08 14:28:00|321.23|318.83|321.59|319.19|321.59|319.19|321.23|318.83|0
1649428090000|2022-04-08 14:28:10|321.68|319.28|321.41|319.01|321.77|319.37|321.41|319.01|0
1649428100000|2022-04-08 14:28:20|321.05|318.65|320.52|318.12|321.05|318.65|320.52|318.12|0
1649428110000|2022-04-08 14:28:30|319.98|317.58|320.16|317.76|320.16|317.76|319.8|317.4|0
1649428120000|2022-04-08 14:28:40|319.98|317.58|320.16|317.76|320.34|317.94|319.8|317.4|0
1649428130000|2022-04-08 14:28:50|319.98|317.58|319.98|317.58|319.98|317.58|319.8|317.4|0
1649428140000|2022-04-08 14:29:00|319.8|317.4|321.23|318.83|321.23|318.83|319.8|317.4|0
1649428150000|2022-04-08 14:29:10|321.05|318.65|321.23|318.83|321.23|318.83|320.87|318.47|0
1649428160000|2022-04-08 14:29:20|320.87|318.47|320.87|318.47|320.87|318.47|320.52|318.12|0
1649428170000|2022-04-08 14:29:30|321.23|318.83|321.32|318.92|321.59|319.19|321.23|318.83|0
1649428180000|2022-04-08 14:29:40|320.87|318.47|320.69|318.29|320.87|318.47|320.69|318.29|0
1649428190000|2022-04-08 14:29:50|320.52|318.12|321.23|318.83|321.23|318.83|320.52|318.12|0
1649428200000|2022-04-08 14:30:00|321.05|318.65|321.77|319.37|321.77|319.37|321.05|318.65|0
1649428210000|2022-04-08 14:30:10|321.23|318.83|321.41|319.01|321.41|319.01|321.23|318.83|0
1649428220000|2022-04-08 14:30:20|321.23|318.83|321.23|318.83|321.23|318.83|321.05|318.65|0
1649428230000|2022-04-08 14:30:30|321.05|318.65|320.96|318.56|321.05|318.65|320.87|318.47|0
1649428240000|2022-04-08 14:30:40|321.05|318.65|321.77|319.37|321.77|319.37|321.05|318.65|0
1649428250000|2022-04-08 14:30:50|322.12|319.72|322.12|319.72|322.48|320.08|322.12|319.72|0
1649428260000|2022-04-08 14:31:00|322.3|319.9|321.59|319.19|322.3|319.9|321.59|319.19|0
1649428270000|2022-04-08 14:31:10|321.77|319.37|322.48|320.08|322.48|320.08|321.77|319.37|0
1649428280000|2022-04-08 14:31:20|322.3|319.9|322.84|320.44|322.84|320.44|322.12|319.72|0
1649428290000|2022-04-08 14:31:30|323.2|320.8|323.74|321.34|323.74|321.34|323.2|320.8|0
1649428300000|2022-04-08 14:31:40|323.56|321.16|324.1|321.7|324.1|321.7|323.56|321.16|0
1649428310000|2022-04-08 14:31:50|323.74|321.34|324.46|322.06|324.46|322.06|323.74|321.34|0
1649428320000|2022-04-08 14:32:00|324.99|322.59|325.35|322.95|325.35|322.95|324.81|322.41|0
1649428330000|2022-04-08 14:32:10|324.81|322.41|324.99|322.59|324.99|322.59|324.81|322.41|0
1649428340000|2022-04-08 14:32:20|324.81|322.41|324.81|322.41|324.81|322.41|324.46|322.06|0
1649428350000|2022-04-08 14:32:30|324.28|321.88|323.92|321.52|324.28|321.88|323.92|321.52|0
1649428360000|2022-04-08 14:32:40|324.28|321.88|323.92|321.52|324.28|321.88|323.74|321.34|0
1649428370000|2022-04-08 14:32:50|324.28|321.88|323.92|321.52|324.28|321.88|323.92|321.52|0
1649428380000|2022-04-08 14:33:00|324.1|321.7|324.63|322.23|324.63|322.23|324.1|321.7|0
1649428390000|2022-04-08 14:33:10|324.1|321.7|323.38|320.98|324.1|321.7|323.38|320.98|0
1649428400000|2022-04-08 14:33:20|323.56|321.16|322.84|320.44|323.56|321.16|322.84|320.44|0
1649428410000|2022-04-08 14:33:30|322.48|320.08|321.94|319.54|322.48|320.08|321.94|319.54|0
1649428420000|2022-04-08 14:33:40|322.48|320.08|322.48|320.08|322.48|320.08|322.3|319.9|0
1649428430000|2022-04-08 14:33:50|322.84|320.44|323.64|321.24|323.64|321.24|322.84|320.44|0
1649428440000|2022-04-08 14:34:00|324.27|321.87|325.53|323.13|325.53|323.13|324.27|321.87|0
1649428450000|2022-04-08 14:34:10|324.99|322.59|325.17|322.77|325.17|322.77|324.99|322.59|0
1649428460000|2022-04-08 14:34:20|324.81|322.41|324.27|321.87|324.81|322.41|324.27|321.87|0
1649428470000|2022-04-08 14:34:30|323.91|321.51|324.27|321.87|324.27|321.87|323.74|321.34|0
1649428480000|2022-04-08 14:34:40|324.18|321.78|323.91|321.51|324.18|321.78|323.91|321.51|0
1649428490000|2022-04-08 14:34:50|323.38|320.98|323.38|320.98|323.38|320.98|323.2|320.8|0
1649428500000|2022-04-08 14:35:00|323.56|321.16|324.09|321.69|324.09|321.69|323.38|320.98|0
1649428510000|2022-04-08 14:35:10|324.45|322.05|323.56|321.16|324.45|322.05|323.56|321.16|0
1649428520000|2022-04-08 14:35:20|323.73|321.33|323.91|321.51|324.09|321.69|323.73|321.33|0
1649428530000|2022-04-08 14:35:30|324.09|321.69|324.09|321.69|324.09|321.69|323.73|321.33|0
1649428540000|2022-04-08 14:35:40|323.73|321.33|323.73|321.33|323.91|321.51|323.73|321.33|0
1649428550000|2022-04-08 14:35:50|323.55|321.15|324.18|321.78|324.18|321.78|323.55|321.15|0
1649428560000|2022-04-08 14:36:00|324.27|321.87|324.45|322.05|325.17|322.77|324.27|321.87|0
1649428570000|2022-04-08 14:36:10|323.91|321.51|323.73|321.33|323.91|321.51|323.38|320.98|0
1649428580000|2022-04-08 14:36:20|324.09|321.69|324.36|321.96|324.36|321.96|324.09|321.69|0
1649428590000|2022-04-08 14:36:30|324|321.6|323.2|320.8|324|321.6|323.2|320.8|0
1649428600000|2022-04-08 14:36:40|323.28|320.88|323.55|321.15|323.55|321.15|323.28|320.88|0
1649428610000|2022-04-08 14:36:50|323.73|321.33|323.91|321.51|323.91|321.51|323.2|320.8|0
1649428620000|2022-04-08 14:37:00|324.27|321.87|323.91|321.51|324.27|321.87|323.91|321.51|0
1649428630000|2022-04-08 14:37:10|324.09|321.69|324.27|321.87|324.27|321.87|323.91|321.51|0
1649428640000|2022-04-08 14:37:20|324.18|321.78|323.82|321.42|324.18|321.78|323.82|321.42|0
1649428650000|2022-04-08 14:37:30|323.91|321.51|323.91|321.51|324.09|321.69|323.73|321.33|0
1649428660000|2022-04-08 14:37:40|323.73|321.33|323.19|320.79|323.73|321.33|323.19|320.79|0
1649428670000|2022-04-08 14:37:50|323.01|320.61|322.66|320.26|323.01|320.61|322.66|320.26|0
1649428680000|2022-04-08 14:38:00|323.01|320.61|323.19|320.79|323.55|321.15|323.01|320.61|0
1649428690000|2022-04-08 14:38:10|323.01|320.61|322.66|320.26|323.01|320.61|322.66|320.26|0
1649428700000|2022-04-08 14:38:20|322.84|320.44|322.12|319.72|322.84|320.44|322.12|319.72|0
1649428710000|2022-04-08 14:38:30|321.76|319.36|322.12|319.72|322.12|319.72|321.4|319|0
1649428720000|2022-04-08 14:38:40|321.94|319.54|321.94|319.54|322.12|319.72|321.94|319.54|0
1649428730000|2022-04-08 14:38:50|322.3|319.9|323.19|320.79|323.19|320.79|322.3|319.9|0
1649428740000|2022-04-08 14:39:00|323.37|320.97|323.37|320.97|323.73|321.33|323.37|320.97|0
1649428750000|2022-04-08 14:39:10|322.83|320.43|323.19|320.79|323.19|320.79|322.66|320.26|0
1649428760000|2022-04-08 14:39:20|323.37|320.97|323.91|321.51|323.91|321.51|323.37|320.97|0
1649428770000|2022-04-08 14:39:30|324.45|322.05|324.45|322.05|324.45|322.05|324.27|321.87|0
1649428780000|2022-04-08 14:39:40|324.27|321.87|323.91|321.51|324.45|322.05|323.91|321.51|0
1649428790000|2022-04-08 14:39:50|323.55|321.15|323.55|321.15|323.73|321.33|323.46|321.06|0
1649428800000|2022-04-08 14:40:00|323.91|321.51|323.73|321.33|323.91|321.51|323.73|321.33|0
1649428810000|2022-04-08 14:40:10|323.91|321.51|323.73|321.33|323.91|321.51|323.73|321.33|0
1649428820000|2022-04-08 14:40:20|324.09|321.69|324.63|322.23|324.63|322.23|324.09|321.69|0
1649428830000|2022-04-08 14:40:30|324.09|321.69|324.27|321.87|324.45|322.05|324.09|321.69|0
1649428840000|2022-04-08 14:40:40|324.63|322.23|324.99|322.59|324.99|322.59|324.63|322.23|0
1649428850000|2022-04-08 14:40:50|324.89|322.49|324.09|321.69|324.89|322.49|324.09|321.69|0
1649428860000|2022-04-08 14:41:00|323.73|321.33|323.55|321.15|323.73|321.33|323.55|321.15|0
1649428870000|2022-04-08 14:41:10|323.19|320.79|322.83|320.43|323.19|320.79|322.83|320.43|0
1649428880000|2022-04-08 14:41:20|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1649428890000|2022-04-08 14:41:30|322.65|320.25|323.37|320.97|323.37|320.97|322.65|320.25|0
1649428900000|2022-04-08 14:41:40|323.01|320.61|323.01|320.61|323.01|320.61|322.83|320.43|0
1649428910000|2022-04-08 14:41:50|322.83|320.43|323.01|320.61|323.01|320.61|322.83|320.43|0
1649428920000|2022-04-08 14:42:00|322.83|320.43|324.27|321.87|324.27|321.87|322.83|320.43|0
1649428930000|2022-04-08 14:42:10|324.09|321.69|323.19|320.79|324.09|321.69|323.19|320.79|0
1649428940000|2022-04-08 14:42:20|323.55|321.15|323.55|321.15|323.64|321.24|323.37|320.97|0
1649428950000|2022-04-08 14:42:30|323.37|320.97|323.73|321.33|323.73|321.33|323.37|320.97|0
1649428960000|2022-04-08 14:42:40|323.64|321.24|323.64|321.24|323.64|321.24|323.37|320.97|0
1649428970000|2022-04-08 14:42:50|323.55|321.15|323.37|320.97|323.73|321.33|323.37|320.97|0
1649428980000|2022-04-08 14:43:00|323.19|320.79|323.19|320.79|323.19|320.79|322.65|320.25|0
1649428990000|2022-04-08 14:43:10|323.01|320.61|322.65|320.25|323.01|320.61|322.65|320.25|0
1649429000000|2022-04-08 14:43:20|322.47|320.07|322.83|320.43|322.83|320.43|322.47|320.07|0
1649429010000|2022-04-08 14:43:30|323.01|320.61|322.83|320.43|323.01|320.61|322.83|320.43|0
1649429020000|2022-04-08 14:43:40|322.74|320.34|323.19|320.79|323.19|320.79|322.65|320.25|0
1649429030000|2022-04-08 14:43:50|323.37|320.97|322.65|320.25|323.37|320.97|322.65|320.25|0
1649429040000|2022-04-08 14:44:00|323.01|320.61|323.37|320.97|323.37|320.97|322.83|320.43|0
1649429050000|2022-04-08 14:44:10|322.65|320.25|322.83|320.43|322.92|320.52|322.65|320.25|0
1649429060000|2022-04-08 14:44:20|323.01|320.61|322.65|320.25|323.01|320.61|322.65|320.25|0
1649429070000|2022-04-08 14:44:30|322.47|320.07|321.93|319.53|322.47|320.07|321.58|319.18|0
1649429080000|2022-04-08 14:44:40|322.29|319.89|322.02|319.62|322.65|320.25|322.02|319.62|0
1649429090000|2022-04-08 14:44:50|322.29|319.89|321.93|319.53|322.29|319.89|321.93|319.53|0
1649429100000|2022-04-08 14:45:00|321.58|319.18|321.4|319|321.58|319.18|321.4|319|0
1649429110000|2022-04-08 14:45:10|320.86|318.46|321.93|319.53|321.93|319.53|320.86|318.46|0
1649429120000|2022-04-08 14:45:20|321.76|319.36|322.11|319.71|322.29|319.89|321.76|319.36|0
1649429130000|2022-04-08 14:45:30|321.75|319.35|321.58|319.18|321.93|319.53|321.58|319.18|0
1649429150000|2022-04-08 14:45:50|321.04|318.64|320.86|318.46|321.04|318.64|320.68|318.28|0
1649429160000|2022-04-08 14:46:00|321.04|318.64|321.22|318.82|321.22|318.82|321.04|318.64|0
1649429170000|2022-04-08 14:46:10|321.58|319.18|321.75|319.35|321.75|319.35|321.58|319.18|0
1649429180000|2022-04-08 14:46:20|321.4|319|321.93|319.53|321.93|319.53|321.4|319|0
1649429190000|2022-04-08 14:46:30|322.47|320.07|322.74|320.34|322.74|320.34|322.47|320.07|0
1649429200000|2022-04-08 14:46:40|322.65|320.25|322.83|320.43|323.19|320.79|322.65|320.25|0
1649429210000|2022-04-08 14:46:50|322.47|320.07|321.93|319.53|322.47|320.07|321.93|319.53|0
1649429220000|2022-04-08 14:47:00|322.65|320.25|324.08|321.68|324.08|321.68|322.65|320.25|0
1649429230000|2022-04-08 14:47:10|324.26|321.86|323.9|321.5|324.62|322.22|323.9|321.5|0
1649429240000|2022-04-08 14:47:20|323.37|320.97|324.08|321.68|324.08|321.68|323.37|320.97|0
1649429250000|2022-04-08 14:47:30|323.9|321.5|323.9|321.5|324.26|321.86|323.9|321.5|0
1649429260000|2022-04-08 14:47:40|323.72|321.32|323.55|321.15|323.72|321.32|323.55|321.15|0
1649429270000|2022-04-08 14:47:50|323.37|320.97|323.19|320.79|323.37|320.97|323.19|320.79|0
1649429280000|2022-04-08 14:48:00|323.55|321.15|323.55|321.15|323.55|321.15|323.19|320.79|0
1649429290000|2022-04-08 14:48:10|323.19|320.79|323.55|321.15|323.55|321.15|323.19|320.79|0
1649429300000|2022-04-08 14:48:20|323.54|321.14|322.83|320.43|323.54|321.14|322.83|320.43|0
1649429310000|2022-04-08 14:48:30|323.01|320.61|322.65|320.25|323.01|320.61|322.65|320.25|0
1649429320000|2022-04-08 14:48:40|323.01|320.61|322.65|320.25|323.01|320.61|322.65|320.25|0
1649429330000|2022-04-08 14:48:50|322.38|319.98|322.11|319.71|322.38|319.98|322.11|319.71|0
1649429340000|2022-04-08 14:49:00|321.93|319.53|321.39|318.99|321.93|319.53|321.39|318.99|0
1649429350000|2022-04-08 14:49:10|321.57|319.17|321.04|318.64|321.57|319.17|321.04|318.64|0
1649429360000|2022-04-08 14:49:20|320.14|317.74|319.79|317.39|320.14|317.74|319.79|317.39|0
1649429370000|2022-04-08 14:49:30|319.96|317.56|320.5|318.1|320.5|318.1|319.96|317.56|0
1649429380000|2022-04-08 14:49:40|320.86|318.46|320.14|317.74|320.86|318.46|320.14|317.74|0
1649429390000|2022-04-08 14:49:50|320.32|317.92|320.14|317.74|320.5|318.1|320.14|317.74|0
1649429400000|2022-04-08 14:50:00|320.5|318.1|320.5|318.1|320.68|318.28|320.5|318.1|0
1649429410000|2022-04-08 14:50:10|321.39|318.99|321.21|318.81|321.75|319.35|321.04|318.64|0
1649429420000|2022-04-08 14:50:20|321.39|318.99|321.75|319.35|321.93|319.53|321.39|318.99|0
1649429430000|2022-04-08 14:50:30|321.93|319.53|322.29|319.89|322.29|319.89|321.93|319.53|0
1649429440000|2022-04-08 14:50:40|321.93|319.53|322.11|319.71|322.29|319.89|321.93|319.53|0
1649429450000|2022-04-08 14:50:50|322.29|319.89|322.47|320.07|322.47|320.07|322.29|319.89|0
1649429460000|2022-04-08 14:51:00|322.65|320.25|323.9|321.5|323.9|321.5|322.65|320.25|0
1649429470000|2022-04-08 14:51:10|323.72|321.32|324.62|322.22|324.62|322.22|323.72|321.32|0
1649429480000|2022-04-08 14:51:20|324.8|322.4|325.52|323.12|325.7|323.3|324.8|322.4|0
1649429490000|2022-04-08 14:51:30|325.34|322.94|327.5|325.1|327.5|325.1|325.34|322.94|0
1649429500000|2022-04-08 14:51:40|327.14|324.74|328.4|326|328.59|326.19|327.14|324.74|0
1649429510000|2022-04-08 14:51:50|328.22|325.82|328.22|325.82|328.22|325.82|327.86|325.46|0
1649429520000|2022-04-08 14:52:00|328.58|326.18|328.77|326.37|328.77|326.37|328.58|326.18|0
1649429530000|2022-04-08 14:52:10|330.03|327.63|332.03|329.63|332.03|329.63|330.03|327.63|0
1649429540000|2022-04-08 14:52:20|332.21|329.81|332.39|329.99|332.39|329.99|332.03|329.63|0
1649429550000|2022-04-08 14:52:30|332.21|329.81|332.39|329.99|332.75|330.35|332.21|329.81|0
1649429560000|2022-04-08 14:52:40|332.21|329.81|332.03|329.63|332.21|329.81|331.84|329.44|0
1649429570000|2022-04-08 14:52:50|332.39|329.99|332.21|329.81|332.39|329.99|332.03|329.63|0
1649429580000|2022-04-08 14:53:00|332.03|329.63|332.29|329.89|332.29|329.89|332.03|329.63|0
1649429590000|2022-04-08 14:53:10|332.03|329.63|332.39|329.99|332.39|329.99|332.03|329.63|0
1649429600000|2022-04-08 14:53:20|332.21|329.81|331.84|329.44|332.21|329.81|331.84|329.44|0
1649429610000|2022-04-08 14:53:30|331.48|329.08|332.21|329.81|332.21|329.81|331.48|329.08|0
1649429620000|2022-04-08 14:53:40|332.39|329.99|331.84|329.44|332.57|330.17|331.84|329.44|0
1649429630000|2022-04-08 14:53:50|332.21|329.81|332.03|329.63|332.39|329.99|332.03|329.63|0
1649429640000|2022-04-08 14:54:00|331.84|329.44|332.03|329.63|332.03|329.63|331.66|329.26|0
1649429650000|2022-04-08 14:54:10|331.66|329.26|331.84|329.44|331.84|329.44|331.57|329.17|0
1649429660000|2022-04-08 14:54:20|332.21|329.81|332.02|329.62|332.57|330.17|332.02|329.62|0
1649429670000|2022-04-08 14:54:30|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1649429680000|2022-04-08 14:54:40|331.75|329.35|332.21|329.81|332.21|329.81|331.75|329.35|0
1649429690000|2022-04-08 14:54:50|331.66|329.26|332.39|329.99|332.39|329.99|331.66|329.26|0
1649429700000|2022-04-08 14:55:00|332.02|329.62|331.48|329.08|332.02|329.62|331.48|329.08|0
1649429710000|2022-04-08 14:55:10|331.66|329.26|331.66|329.26|331.84|329.44|331.57|329.17|0
1649429720000|2022-04-08 14:55:20|331.48|329.08|331.84|329.44|331.84|329.44|331.48|329.08|0
1649429730000|2022-04-08 14:55:30|331.93|329.53|332.39|329.99|332.47|330.07|331.93|329.53|0
1649429740000|2022-04-08 14:55:40|332.57|330.17|332.11|329.71|332.57|330.17|332.11|329.71|0
1649429750000|2022-04-08 14:55:50|332.29|329.89|333.66|331.26|333.66|331.26|332.29|329.89|0
1649429760000|2022-04-08 14:56:00|333.84|331.44|334.02|331.62|334.21|331.81|333.75|331.35|0
1649429770000|2022-04-08 14:56:10|333.84|331.44|334.02|331.62|334.02|331.62|333.84|331.44|0
1649429780000|2022-04-08 14:56:20|333.66|331.26|333.3|330.9|333.66|331.26|333.3|330.9|0
1649429790000|2022-04-08 14:56:30|332.93|330.53|333.02|330.62|333.3|330.9|332.93|330.53|0
1649429800000|2022-04-08 14:56:40|332.93|330.53|333.48|331.08|333.48|331.08|332.57|330.17|0
1649429810000|2022-04-08 14:56:50|332.93|330.53|332.75|330.35|333.11|330.71|332.75|330.35|0
1649429820000|2022-04-08 14:57:00|333.11|330.71|333.11|330.71|333.48|331.08|333.11|330.71|0
1649429830000|2022-04-08 14:57:10|333.84|331.44|333.29|330.89|333.84|331.44|333.29|330.89|0
1649429840000|2022-04-08 14:57:20|333.38|330.98|333.48|331.08|333.48|331.08|333.02|330.62|0
1649429850000|2022-04-08 14:57:30|333.29|330.89|333.29|330.89|333.29|330.89|333.11|330.71|0
1649429860000|2022-04-08 14:57:40|333.11|330.71|333.48|331.08|333.66|331.26|333.11|330.71|0
1649429870000|2022-04-08 14:57:50|333.11|330.71|332.93|330.53|333.11|330.71|332.93|330.53|0
1649429880000|2022-04-08 14:58:00|333.11|330.71|333.11|330.71|333.11|330.71|332.75|330.35|0
1649429890000|2022-04-08 14:58:10|333.48|331.08|333.84|331.44|333.84|331.44|333.48|331.08|0
1649429900000|2022-04-08 14:58:20|334.02|331.62|334.02|331.62|334.2|331.8|334.02|331.62|0
1649429910000|2022-04-08 14:58:30|334.2|331.8|334.93|332.53|334.93|332.53|334.2|331.8|0
1649429920000|2022-04-08 14:58:40|334.84|332.44|334.2|331.8|334.84|332.44|334.2|331.8|0
1649429930000|2022-04-08 14:58:50|334.39|331.99|334.57|332.17|334.57|332.17|334.39|331.99|0
1649429940000|2022-04-08 14:59:00|334.75|332.35|334.39|331.99|334.93|332.53|334.39|331.99|0
1649429950000|2022-04-08 14:59:10|334.57|332.17|334.39|331.99|334.57|332.17|334.39|331.99|0
1649429960000|2022-04-08 14:59:20|334.57|332.17|334.75|332.35|334.75|332.35|334.57|332.17|0
1649429970000|2022-04-08 14:59:30|334.93|332.53|335.11|332.71|335.11|332.71|334.93|332.53|0
1649429980000|2022-04-08 14:59:40|335.3|332.9|335.3|332.9|335.3|332.9|335.11|332.71|0
1649429990000|2022-04-08 14:59:50|336.39|333.99|338.22|335.82|338.22|335.82|336.39|333.99|0
1649430000000|2022-04-08 15:00:00|337.67|335.27|337.76|335.36|337.76|335.36|337.67|335.27|0
1649430010000|2022-04-08 15:00:10|337.31|334.91|336.94|334.54|337.31|334.91|336.94|334.54|0
1649430020000|2022-04-08 15:00:20|336.39|333.99|337.12|334.72|337.12|334.72|336.39|333.99|0
1649430030000|2022-04-08 15:00:30|337.85|335.45|337.67|335.27|337.85|335.45|337.3|334.9|0
1649430040000|2022-04-08 15:00:40|337.49|335.09|337.67|335.27|337.85|335.45|337.49|335.09|0
1649430050000|2022-04-08 15:00:50|337.85|335.45|337.67|335.27|337.85|335.45|337.67|335.27|0
1649430060000|2022-04-08 15:01:00|337.49|335.09|337.3|334.9|337.85|335.45|337.3|334.9|0
1649430070000|2022-04-08 15:01:10|337.49|335.09|337.49|335.09|337.58|335.18|337.49|335.09|0
1649430080000|2022-04-08 15:01:20|338.04|335.64|338.4|336|338.59|336.19|338.04|335.64|0
1649430090000|2022-04-08 15:01:30|338.59|336.19|339.77|337.37|339.87|337.47|338.59|336.19|0
1649430100000|2022-04-08 15:01:40|339.5|337.1|340.24|337.84|340.24|337.84|339.5|337.1|0
1649430110000|2022-04-08 15:01:50|340.05|337.65|340.42|338.02|340.42|338.02|340.05|337.65|0
1649430120000|2022-04-08 15:02:00|340.05|337.65|341.15|338.75|341.15|338.75|340.05|337.65|0
1649430130000|2022-04-08 15:02:10|341.34|338.94|341.71|339.31|342.07|339.67|341.34|338.94|0
1649430140000|2022-04-08 15:02:20|341.52|339.12|341.34|338.94|341.71|339.31|341.34|338.94|0
1649430150000|2022-04-08 15:02:30|341.52|339.12|341.52|339.12|341.71|339.31|341.52|339.12|0
1649430160000|2022-04-08 15:02:40|341.43|339.03|341.34|338.94|341.71|339.31|341.34|338.94|0
1649430170000|2022-04-08 15:02:50|341.52|339.12|341.89|339.49|342.07|339.67|341.52|339.12|0
1649430180000|2022-04-08 15:03:00|341.7|339.3|341.52|339.12|341.89|339.49|341.52|339.12|0
1649430190000|2022-04-08 15:03:10|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1649430200000|2022-04-08 15:03:20|341.7|339.3|341.52|339.12|341.7|339.3|341.34|338.94|0
1649430210000|2022-04-08 15:03:30|341.7|339.3|341.52|339.12|341.7|339.3|341.52|339.12|0
1649430220000|2022-04-08 15:03:40|345.75|343.35|345.56|343.16|345.75|343.35|345.56|343.16|0
1649430230000|2022-04-08 15:03:50|345.75|343.35|343.14|340.74|345.75|343.35|343.14|340.74|0
1649430240000|2022-04-08 15:04:00|342.96|340.56|342.23|339.83|343.14|340.74|342.23|339.83|0
1649430250000|2022-04-08 15:04:10|342.41|340.01|341.86|339.46|342.59|340.19|341.86|339.46|0
1649430260000|2022-04-08 15:04:20|341.68|339.28|340.95|338.55|341.68|339.28|340.95|338.55|0
1649430270000|2022-04-08 15:04:30|341.13|338.73|341.5|339.1|341.68|339.28|341.13|338.73|0
1649430280000|2022-04-08 15:04:40|341.13|338.73|341.22|338.82|341.31|338.91|341.13|338.73|0
1649430290000|2022-04-08 15:04:50|340.95|338.55|340.58|338.18|341.13|338.73|340.58|338.18|0
1649430300000|2022-04-08 15:05:00|341.13|338.73|341.31|338.91|341.31|338.91|341.13|338.73|0
1649430310000|2022-04-08 15:05:10|341.13|338.73|341.68|339.28|341.68|339.28|341.13|338.73|0
1649430320000|2022-04-08 15:05:20|341.86|339.46|341.49|339.09|341.86|339.46|341.49|339.09|0
1649430330000|2022-04-08 15:05:30|340.95|338.55|341.22|338.82|341.22|338.82|340.95|338.55|0
1649430340000|2022-04-08 15:05:40|340.95|338.55|341.68|339.28|341.68|339.28|340.95|338.55|0
1649430350000|2022-04-08 15:05:50|341.49|339.09|341.49|339.09|341.49|339.09|341.31|338.91|0
1649430360000|2022-04-08 15:06:00|341.68|339.28|341.13|338.73|341.68|339.28|341.13|338.73|0
1649430370000|2022-04-08 15:06:10|340.95|338.55|340.67|338.27|340.95|338.55|340.67|338.27|0
1649430380000|2022-04-08 15:06:20|340.4|338|339.67|337.27|340.4|338|339.67|337.27|0
1649430390000|2022-04-08 15:06:30|339.3|336.9|339.3|336.9|339.3|336.9|338.75|336.35|0
1649430400000|2022-04-08 15:06:40|339.67|337.27|339.12|336.72|339.67|337.27|339.12|336.72|0
1649430410000|2022-04-08 15:06:50|338.57|336.17|338.39|335.99|338.57|336.17|338.39|335.99|0
1649430420000|2022-04-08 15:07:00|339.48|337.08|339.48|337.08|339.48|337.08|339.12|336.72|0
1649430430000|2022-04-08 15:07:10|339.3|336.9|338.93|336.53|339.3|336.9|338.93|336.53|0
1649430440000|2022-04-08 15:07:20|338.75|336.35|338.57|336.17|338.75|336.35|338.57|336.17|0
1649430450000|2022-04-08 15:07:30|338.75|336.35|338.57|336.17|338.75|336.35|338.57|336.17|0
1649430460000|2022-04-08 15:07:40|338.39|335.99|338.39|335.99|338.57|336.17|338.39|335.99|0
1649430470000|2022-04-08 15:07:50|338.2|335.8|338.2|335.8|338.39|335.99|338.2|335.8|0
1649430480000|2022-04-08 15:08:00|338.75|336.35|338.57|336.17|338.75|336.35|338.2|335.8|0
1649430490000|2022-04-08 15:08:10|338.39|335.99|338.93|336.53|338.93|336.53|338.39|335.99|0
1649430500000|2022-04-08 15:08:20|338.75|336.35|338.75|336.35|338.75|336.35|338.57|336.17|0
1649430510000|2022-04-08 15:08:30|338.57|336.17|338.75|336.35|338.75|336.35|338.57|336.17|0
1649430520000|2022-04-08 15:08:40|338.57|336.17|338.75|336.35|338.75|336.35|338.57|336.17|0
1649430530000|2022-04-08 15:08:50|338.93|336.53|338.75|336.35|338.93|336.53|338.75|336.35|0
1649430540000|2022-04-08 15:09:00|338.93|336.53|339.48|337.08|339.48|337.08|338.93|336.53|0
1649430550000|2022-04-08 15:09:10|339.3|336.9|339.48|337.08|339.48|337.08|339.3|336.9|0
1649430560000|2022-04-08 15:09:20|339.3|336.9|339.48|337.08|339.48|337.08|339.3|336.9|0
1649430570000|2022-04-08 15:09:30|339.12|336.72|338.2|335.8|339.12|336.72|338.2|335.8|0
1649430580000|2022-04-08 15:09:40|338.39|335.99|338.75|336.35|338.75|336.35|338.39|335.99|0
1649430590000|2022-04-08 15:09:50|338.93|336.53|339.3|336.9|339.3|336.9|338.75|336.35|0
1649430600000|2022-04-08 15:10:00|338.75|336.35|339.3|336.9|339.3|336.9|338.75|336.35|0
1649430610000|2022-04-08 15:10:10|339.11|336.71|338.2|335.8|339.11|336.71|338.2|335.8|0
1649430620000|2022-04-08 15:10:20|338.39|335.99|339.11|336.71|339.11|336.71|338.39|335.99|0
1649430630000|2022-04-08 15:10:30|338.75|336.35|338.57|336.17|339.11|336.71|338.57|336.17|0
1649430640000|2022-04-08 15:10:40|338.39|335.99|338.75|336.35|338.75|336.35|338.38|335.98|0
1649430650000|2022-04-08 15:10:50|338.65|336.25|338.75|336.35|338.93|336.53|338.65|336.25|0
1649430660000|2022-04-08 15:11:00|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1649430670000|2022-04-08 15:11:10|338.75|336.35|339.3|336.9|339.3|336.9|338.75|336.35|0
1649430680000|2022-04-08 15:11:20|339.11|336.71|339.48|337.08|339.48|337.08|339.11|336.71|0
1649430690000|2022-04-08 15:11:30|339.84|337.44|340.21|337.81|340.21|337.81|339.84|337.44|0
1649430700000|2022-04-08 15:11:40|340.58|338.18|341.12|338.72|341.31|338.91|340.58|338.18|0
1649430710000|2022-04-08 15:11:50|340.94|338.54|340.03|337.63|340.94|338.54|340.03|337.63|0
1649430720000|2022-04-08 15:12:00|339.84|337.44|339.48|337.08|339.84|337.44|339.48|337.08|0
1649430730000|2022-04-08 15:12:10|339.38|336.98|340.11|337.71|340.21|337.81|339.38|336.98|0
1649430740000|2022-04-08 15:12:20|340.3|337.9|340.39|337.99|340.39|337.99|340.03|337.63|0
1649430750000|2022-04-08 15:12:30|340.21|337.81|339.66|337.26|340.21|337.81|339.66|337.26|0
1649430760000|2022-04-08 15:12:40|339.57|337.17|339.66|337.26|339.84|337.44|339.57|337.17|0
1649430770000|2022-04-08 15:12:50|339.48|337.08|340.39|337.99|340.39|337.99|339.48|337.08|0
1649430780000|2022-04-08 15:13:00|340.57|338.17|340.76|338.36|340.76|338.36|340.57|338.17|0
1649430790000|2022-04-08 15:13:10|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1649430800000|2022-04-08 15:13:20|339.82|337.42|340.28|337.88|340.28|337.88|339.82|337.42|0
1649430810000|2022-04-08 15:13:30|340.74|338.34|340.01|337.61|340.74|338.34|339.91|337.51|0
1649430820000|2022-04-08 15:13:40|340.09|337.69|339.82|337.42|340.19|337.79|339.82|337.42|0
1649430830000|2022-04-08 15:13:50|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1649430840000|2022-04-08 15:14:00|339.64|337.24|340.01|337.61|340.01|337.61|339.27|336.87|0
1649430850000|2022-04-08 15:14:10|340.19|337.79|340.56|338.16|340.56|338.16|340.09|337.69|0
1649430860000|2022-04-08 15:14:20|340.37|337.97|340.01|337.61|340.37|337.97|339.64|337.24|0
1649430870000|2022-04-08 15:14:30|339.82|337.42|338.91|336.51|339.82|337.42|338.91|336.51|0
1649430880000|2022-04-08 15:14:40|339.09|336.69|338.91|336.51|339.09|336.69|338.91|336.51|0
1649430890000|2022-04-08 15:14:50|339.18|336.78|339.46|337.06|339.46|337.06|339.18|336.78|0
1649430900000|2022-04-08 15:15:00|339.64|337.24|339.27|336.87|339.64|337.24|339.27|336.87|0
1649430910000|2022-04-08 15:15:10|339.46|337.06|339.36|336.96|339.64|337.24|339.27|336.87|0
1649430920000|2022-04-08 15:15:20|339.27|336.87|338.54|336.14|339.27|336.87|338.54|336.14|0
1649430930000|2022-04-08 15:15:30|338.17|335.77|337.08|334.68|338.17|335.77|337.08|334.68|0
1649430940000|2022-04-08 15:15:40|336.89|334.49|336.89|334.49|336.89|334.49|336.71|334.31|0
1649430950000|2022-04-08 15:15:50|336.71|334.31|337.44|335.04|337.44|335.04|336.71|334.31|0
1649430960000|2022-04-08 15:16:00|337.26|334.86|337.44|335.04|337.44|335.04|337.08|334.68|0
1649430970000|2022-04-08 15:16:10|337.26|334.86|337.26|334.86|337.44|335.04|337.26|334.86|0
1649430980000|2022-04-08 15:16:20|337.08|334.68|337.08|334.68|337.26|334.86|337.08|334.68|0
1649430990000|2022-04-08 15:16:30|337.26|334.86|336.89|334.49|337.26|334.86|336.89|334.49|0
1649431000000|2022-04-08 15:16:40|337.08|334.68|336.53|334.13|337.08|334.68|336.53|334.13|0
1649431010000|2022-04-08 15:16:50|336.71|334.31|336.53|334.13|336.71|334.31|336.53|334.13|0
1649431020000|2022-04-08 15:17:00|336.35|333.95|335.8|333.4|336.35|333.95|335.8|333.4|0
1649431030000|2022-04-08 15:17:10|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1649431040000|2022-04-08 15:17:20|335.8|333.4|336.89|334.49|336.89|334.49|335.8|333.4|0
1649431050000|2022-04-08 15:17:30|337.26|334.86|336.53|334.13|337.26|334.86|336.53|334.13|0
1649431060000|2022-04-08 15:17:40|336.71|334.31|337.44|335.04|337.44|335.04|336.71|334.31|0
1649431070000|2022-04-08 15:17:50|337.81|335.41|337.81|335.41|337.99|335.59|337.81|335.41|0
1649431080000|2022-04-08 15:18:00|337.99|335.59|338.99|336.59|338.99|336.59|337.99|335.59|0
1649431090000|2022-04-08 15:18:10|338.9|336.5|338.63|336.23|338.9|336.5|338.35|335.95|0
1649431100000|2022-04-08 15:18:20|338.9|336.5|338.63|336.23|338.9|336.5|338.63|336.23|0
1649431110000|2022-04-08 15:18:30|338.54|336.14|337.99|335.59|338.54|336.14|337.99|335.59|0
1649431120000|2022-04-08 15:18:40|337.62|335.22|337.44|335.04|337.81|335.41|337.44|335.04|0
1649431130000|2022-04-08 15:18:50|337.62|335.22|337.26|334.86|337.81|335.41|337.26|334.86|0
1649431140000|2022-04-08 15:19:00|337.53|335.13|337.99|335.59|337.99|335.59|337.53|335.13|0
1649431150000|2022-04-08 15:19:10|337.62|335.22|337.99|335.59|337.99|335.59|337.62|335.22|0
1649431160000|2022-04-08 15:19:20|337.81|335.41|337.89|335.49|337.89|335.49|337.62|335.22|0
1649431170000|2022-04-08 15:19:30|337.81|335.41|337.26|334.86|337.89|335.49|337.26|334.86|0
1649431180000|2022-04-08 15:19:40|337.07|334.67|337.07|334.67|337.26|334.86|337.07|334.67|0
1649431190000|2022-04-08 15:19:50|336.8|334.4|336.16|333.76|336.8|334.4|336.16|333.76|0
1649431200000|2022-04-08 15:20:00|336.34|333.94|335.61|333.21|336.34|333.94|335.43|333.03|0
1649431210000|2022-04-08 15:20:10|335.43|333.03|335.61|333.21|335.8|333.4|335.43|333.03|0
1649431220000|2022-04-08 15:20:20|335.43|333.03|335.15|332.75|335.61|333.21|335.15|332.75|0
1649431230000|2022-04-08 15:20:30|335.07|332.67|334.88|332.48|335.07|332.67|334.52|332.12|0
1649431240000|2022-04-08 15:20:40|335.07|332.67|335.25|332.85|335.25|332.85|335.07|332.67|0
1649431250000|2022-04-08 15:20:50|335.43|333.03|335.43|333.03|335.43|333.03|335.07|332.67|0
1649431260000|2022-04-08 15:21:00|335.8|333.4|334.88|332.48|335.8|333.4|334.88|332.48|0
1649431270000|2022-04-08 15:21:10|334.7|332.3|335.43|333.03|335.43|333.03|334.7|332.3|0
1649431280000|2022-04-08 15:21:20|335.52|333.12|335.61|333.21|335.61|333.21|335.43|333.03|0
1649431290000|2022-04-08 15:21:30|335.8|333.4|335.79|333.39|335.8|333.4|335.61|333.21|0
1649431300000|2022-04-08 15:21:40|335.88|333.48|335.79|333.39|335.98|333.58|335.79|333.39|0
1649431310000|2022-04-08 15:21:50|335.43|333.03|335.61|333.21|335.61|333.21|335.43|333.03|0
1649431320000|2022-04-08 15:22:00|335.07|332.67|335.43|333.03|335.43|333.03|335.07|332.67|0
1649431330000|2022-04-08 15:22:10|335.07|332.67|335.07|332.67|335.25|332.85|335.07|332.67|0
1649431340000|2022-04-08 15:22:20|334.88|332.48|335.25|332.85|335.25|332.85|334.88|332.48|0
1649431350000|2022-04-08 15:22:30|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1649431360000|2022-04-08 15:22:40|334.7|332.3|334.88|332.48|334.88|332.48|334.7|332.3|0
1649431370000|2022-04-08 15:22:50|334.7|332.3|334.88|332.48|334.88|332.48|334.7|332.3|0
1649431380000|2022-04-08 15:23:00|334.52|332.12|333.79|331.39|334.52|332.12|333.79|331.39|0
1649431390000|2022-04-08 15:23:10|333.61|331.21|333.43|331.03|333.61|331.21|333.43|331.03|0
1649431400000|2022-04-08 15:23:20|333.61|331.21|333.79|331.39|333.97|331.57|333.61|331.21|0
1649431410000|2022-04-08 15:23:30|333.88|331.48|333.79|331.39|333.97|331.57|333.79|331.39|0
1649431420000|2022-04-08 15:23:40|333.61|331.21|333.24|330.84|333.61|331.21|333.24|330.84|0
1649431430000|2022-04-08 15:23:50|333.06|330.66|333.15|330.75|333.24|330.84|333.06|330.66|0
1649431440000|2022-04-08 15:24:00|333.24|330.84|333.97|331.57|333.97|331.57|333.24|330.84|0
1649431450000|2022-04-08 15:24:10|333.79|331.39|333.97|331.57|334.15|331.75|333.79|331.39|0
1649431460000|2022-04-08 15:24:20|333.61|331.21|333.79|331.39|333.79|331.39|333.61|331.21|0
1649431470000|2022-04-08 15:24:30|333.97|331.57|333.79|331.39|334.34|331.94|333.79|331.39|0
1649431480000|2022-04-08 15:24:40|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1649431490000|2022-04-08 15:24:50|333.79|331.39|333.61|331.21|333.79|331.39|333.43|331.03|0
1649431500000|2022-04-08 15:25:00|333.06|330.66|333.43|331.03|333.43|331.03|333.06|330.66|0
1649431520000|2022-04-08 15:25:20|333.61|331.21|333.24|330.84|333.61|331.21|333.24|330.84|0
1649431530000|2022-04-08 15:25:30|333.06|330.66|333.79|331.39|333.79|331.39|333.06|330.66|0
1649431540000|2022-04-08 15:25:40|333.97|331.57|334.7|332.3|334.7|332.3|333.97|331.57|0
1649431550000|2022-04-08 15:25:50|334.52|332.12|334.79|332.39|334.79|332.39|334.33|331.93|0
1649431560000|2022-04-08 15:26:00|334.7|332.3|334.88|332.48|334.88|332.48|334.52|332.12|0
1649431570000|2022-04-08 15:26:10|334.52|332.12|334.88|332.48|334.88|332.48|334.52|332.12|0
1649431580000|2022-04-08 15:26:20|335.06|332.66|335.06|332.66|335.15|332.75|335.06|332.66|0
1649431590000|2022-04-08 15:26:30|335.24|332.84|335.06|332.66|335.24|332.84|335.06|332.66|0
1649431600000|2022-04-08 15:26:40|335.24|332.84|335.24|332.84|335.43|333.03|335.24|332.84|0
1649431610000|2022-04-08 15:26:50|335.15|332.75|334.41|332.01|335.15|332.75|334.41|332.01|0
1649431620000|2022-04-08 15:27:00|334.59|332.19|333.68|331.28|334.59|332.19|333.68|331.28|0
1649431630000|2022-04-08 15:27:10|333.5|331.1|333.5|331.1|333.5|331.1|333.13|330.73|0
1649431640000|2022-04-08 15:27:20|332.95|330.55|333.5|331.1|333.5|331.1|332.95|330.55|0
1649431650000|2022-04-08 15:27:30|333.32|330.92|333.5|331.1|333.5|331.1|333.32|330.92|0
1649431660000|2022-04-08 15:27:40|333.13|330.73|334.04|331.64|334.04|331.64|333.13|330.73|0
1649431670000|2022-04-08 15:27:50|333.86|331.46|333.18|330.78|333.86|331.46|333.18|330.78|0
1649431680000|2022-04-08 15:28:00|332.82|330.42|332.49|330.09|332.82|330.42|332.31|329.91|0
1649431690000|2022-04-08 15:28:10|332.31|329.91|332.13|329.73|332.31|329.91|332.13|329.73|0
1649431700000|2022-04-08 15:28:20|332.31|329.91|330.94|328.54|332.31|329.91|330.94|328.54|0
1649431710000|2022-04-08 15:28:30|331.03|328.63|331.21|328.81|331.21|328.81|331.03|328.63|0
1649431720000|2022-04-08 15:28:40|331.31|328.91|331.67|329.27|331.86|329.46|331.31|328.91|0
1649431730000|2022-04-08 15:28:50|331.49|329.09|332.04|329.64|332.04|329.64|331.49|329.09|0
1649431740000|2022-04-08 15:29:00|331.49|329.09|331.67|329.27|331.67|329.27|331.49|329.09|0
1649431750000|2022-04-08 15:29:10|331.86|329.46|331.85|329.45|331.86|329.46|331.67|329.27|0
1649431760000|2022-04-08 15:29:20|331.67|329.27|331.76|329.36|331.76|329.36|331.67|329.27|0
1649431770000|2022-04-08 15:29:30|331.67|329.27|332.04|329.64|332.04|329.64|331.67|329.27|0
1649431780000|2022-04-08 15:29:40|331.85|329.45|332.4|330|332.4|330|331.85|329.45|0
1649431790000|2022-04-08 15:29:50|332.49|330.09|332.77|330.37|332.77|330.37|332.49|330.09|0
1649431800000|2022-04-08 15:30:00|332.95|330.55|332.95|330.55|332.95|330.55|332.77|330.37|0
1649431810000|2022-04-08 15:30:10|333.14|330.74|333.5|331.1|333.5|331.1|333.14|330.74|0
1649431820000|2022-04-08 15:30:20|333.22|330.82|333.5|331.1|333.5|331.1|333.22|330.82|0
1649431830000|2022-04-08 15:30:30|333.32|330.92|333.5|331.1|333.5|331.1|333.32|330.92|0
1649431840000|2022-04-08 15:30:40|333.68|331.28|333.5|331.1|333.68|331.28|333.5|331.1|0
1649431850000|2022-04-08 15:30:50|333.32|330.92|333.5|331.1|333.68|331.28|333.32|330.92|0
1649431860000|2022-04-08 15:31:00|333.13|330.73|333.32|330.92|333.32|330.92|332.95|330.55|0
1649431870000|2022-04-08 15:31:10|333.68|331.28|335.52|333.12|335.52|333.12|333.68|331.28|0
1649431880000|2022-04-08 15:31:20|334.79|332.39|334.87|332.47|334.87|332.47|334.6|332.2|0
1649431890000|2022-04-08 15:31:30|334.78|332.38|334.42|332.02|334.97|332.57|334.42|332.02|0
1649431900000|2022-04-08 15:31:40|333.68|331.28|334.05|331.65|334.05|331.65|333.68|331.28|0
1649431910000|2022-04-08 15:31:50|334.23|331.83|334.42|332.02|334.6|332.2|334.23|331.83|0
1649431920000|2022-04-08 15:32:00|334.78|332.38|334.97|332.57|334.97|332.57|334.78|332.38|0
1649431930000|2022-04-08 15:32:10|334.78|332.38|335.34|332.94|335.52|333.12|334.78|332.38|0
1649431940000|2022-04-08 15:32:20|335.7|333.3|335.52|333.12|335.7|333.3|335.52|333.12|0
1649431950000|2022-04-08 15:32:30|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1649431960000|2022-04-08 15:32:40|335.15|332.75|334.42|332.02|335.15|332.75|334.42|332.02|0
1649431970000|2022-04-08 15:32:50|334.78|332.38|334.6|332.2|334.78|332.38|334.6|332.2|0
1649431980000|2022-04-08 15:33:00|334.97|332.57|335.7|333.3|335.7|333.3|334.97|332.57|0
1649431990000|2022-04-08 15:33:10|335.52|333.12|336.44|334.04|336.44|334.04|335.52|333.12|0
1649432000000|2022-04-08 15:33:20|336.62|334.22|336.44|334.04|336.62|334.22|336.16|333.76|0
1649432010000|2022-04-08 15:33:30|336.25|333.85|336.25|333.85|336.25|333.85|335.89|333.49|0
1649432020000|2022-04-08 15:33:40|336.07|333.67|335.52|333.12|336.07|333.67|335.52|333.12|0
1649432030000|2022-04-08 15:33:50|335.89|333.49|335.7|333.3|335.89|333.49|335.7|333.3|0
1649432040000|2022-04-08 15:34:00|335.89|333.49|335.52|333.12|335.89|333.49|335.33|332.93|0
1649432050000|2022-04-08 15:34:10|335.15|332.75|334.97|332.57|335.7|333.3|334.97|332.57|0
1649432060000|2022-04-08 15:34:20|334.78|332.38|334.6|332.2|334.78|332.38|334.6|332.2|0
1649432070000|2022-04-08 15:34:30|334.42|332.02|334.05|331.65|334.42|332.02|334.05|331.65|0
1649432080000|2022-04-08 15:34:40|333.87|331.47|334.14|331.74|334.23|331.83|333.87|331.47|0
1649432090000|2022-04-08 15:34:50|334.23|331.83|334.78|332.38|334.78|332.38|334.23|331.83|0
1649432100000|2022-04-08 15:35:00|334.69|332.29|334.42|332.02|334.69|332.29|334.23|331.83|0
1649432110000|2022-04-08 15:35:10|334.6|332.2|334.6|332.2|334.6|332.2|334.23|331.83|0
1649432120000|2022-04-08 15:35:20|334.23|331.83|334.23|331.83|334.23|331.83|334.05|331.65|0
1649432130000|2022-04-08 15:35:30|334.05|331.65|333.13|330.73|334.05|331.65|333.13|330.73|0
1649432140000|2022-04-08 15:35:40|332.58|330.18|332.58|330.18|332.58|330.18|332.49|330.09|0
1649432150000|2022-04-08 15:35:50|332.4|330|332.76|330.36|332.76|330.36|332.4|330|0
1649432160000|2022-04-08 15:36:00|333.04|330.64|332.58|330.18|333.04|330.64|332.58|330.18|0
1649432170000|2022-04-08 15:36:10|331.67|329.27|331.3|328.9|331.67|329.27|331.3|328.9|0
1649432180000|2022-04-08 15:36:20|331.12|328.72|330.57|328.17|331.3|328.9|330.57|328.17|0
1649432190000|2022-04-08 15:36:30|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1649432200000|2022-04-08 15:36:40|330.57|328.17|330.66|328.26|330.75|328.35|330.57|328.17|0
1649432210000|2022-04-08 15:36:50|330.39|327.99|329.48|327.08|330.39|327.99|329.29|326.89|0
1649432220000|2022-04-08 15:37:00|329.11|326.71|330.02|327.62|330.02|327.62|329.11|326.71|0
1649432230000|2022-04-08 15:37:10|330.21|327.81|329.66|327.26|330.21|327.81|329.66|327.26|0
1649432240000|2022-04-08 15:37:20|329.84|327.44|330.2|327.8|330.2|327.8|329.84|327.44|0
1649432250000|2022-04-08 15:37:30|330.02|327.62|329.48|327.08|330.02|327.62|329.48|327.08|0
1649432260000|2022-04-08 15:37:40|329.66|327.26|330.02|327.62|330.2|327.8|329.66|327.26|0
1649432270000|2022-04-08 15:37:50|330.39|327.99|330.57|328.17|330.57|328.17|330.39|327.99|0
1649432280000|2022-04-08 15:38:00|330.2|327.8|330.47|328.07|330.57|328.17|330.2|327.8|0
1649432290000|2022-04-08 15:38:10|330.39|327.99|330.75|328.35|330.93|328.53|330.39|327.99|0
1649432300000|2022-04-08 15:38:20|331.3|328.9|331.85|329.45|331.85|329.45|331.3|328.9|0
1649432310000|2022-04-08 15:38:30|331.67|329.27|331.85|329.45|331.85|329.45|331.67|329.27|0
1649432320000|2022-04-08 15:38:40|332.03|329.63|331.66|329.26|332.03|329.63|331.66|329.26|0
1649432330000|2022-04-08 15:38:50|331.2|328.8|331.3|328.9|331.66|329.26|331.12|328.72|0
1649432340000|2022-04-08 15:39:00|331.66|329.26|331.12|328.72|331.66|329.26|331.12|328.72|0
1649432350000|2022-04-08 15:39:10|331.3|328.9|331.3|328.9|331.3|328.9|331.12|328.72|0
1649432360000|2022-04-08 15:39:20|331.66|329.26|331.85|329.45|331.85|329.45|331.66|329.26|0
1649432370000|2022-04-08 15:39:30|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1649432380000|2022-04-08 15:39:40|332.21|329.81|333.13|330.73|333.13|330.73|332.21|329.81|0
1649432390000|2022-04-08 15:39:50|332.95|330.55|332.94|330.54|333.13|330.73|332.94|330.54|0
1649432400000|2022-04-08 15:40:00|332.21|329.81|333.13|330.73|333.31|330.91|332.21|329.81|0
1649432410000|2022-04-08 15:40:10|332.94|330.54|332.76|330.36|332.94|330.54|332.58|330.18|0
1649432430000|2022-04-08 15:40:30|332.58|330.18|333.13|330.73|333.13|330.73|332.58|330.18|0
1649432440000|2022-04-08 15:40:40|333.31|330.91|332.94|330.54|333.31|330.91|332.94|330.54|0
1649432450000|2022-04-08 15:40:50|332.76|330.36|332.76|330.36|332.76|330.36|332.58|330.18|0
1649432460000|2022-04-08 15:41:00|332.67|330.27|332.39|329.99|332.67|330.27|332.39|329.99|0
1649432470000|2022-04-08 15:41:10|333.31|330.91|333.13|330.73|333.31|330.91|333.13|330.73|0
1649432480000|2022-04-08 15:41:20|332.94|330.54|332.03|329.63|332.94|330.54|332.03|329.63|0
1649432490000|2022-04-08 15:41:30|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1649432500000|2022-04-08 15:41:40|332.03|329.63|331.85|329.45|332.03|329.63|331.85|329.45|0
1649432510000|2022-04-08 15:41:50|332.03|329.63|332.03|329.63|332.03|329.63|331.85|329.45|0
1649432520000|2022-04-08 15:42:00|331.66|329.26|332.39|329.99|332.39|329.99|331.66|329.26|0
1649432530000|2022-04-08 15:42:10|332.21|329.81|331.11|328.71|332.21|329.81|331.11|328.71|0
1649432540000|2022-04-08 15:42:20|331.3|328.9|331.11|328.71|331.3|328.9|330.75|328.35|0
1649432550000|2022-04-08 15:42:30|331.3|328.9|331.3|328.9|331.48|329.08|331.3|328.9|0
1649432560000|2022-04-08 15:42:40|331.48|329.08|331.66|329.26|331.66|329.26|331.3|328.9|0
1649432570000|2022-04-08 15:42:50|331.48|329.08|332.21|329.81|332.21|329.81|331.48|329.08|0
1649432580000|2022-04-08 15:43:00|332.58|330.18|332.21|329.81|332.58|330.18|332.21|329.81|0
1649432590000|2022-04-08 15:43:10|332.03|329.63|332.58|330.18|332.58|330.18|332.03|329.63|0
1649432600000|2022-04-08 15:43:20|332.76|330.36|332.03|329.63|332.76|330.36|332.03|329.63|0
1649432610000|2022-04-08 15:43:30|332.21|329.81|332.03|329.63|332.21|329.81|332.03|329.63|0
1649432620000|2022-04-08 15:43:40|331.84|329.44|332.03|329.63|332.03|329.63|331.66|329.26|0
1649432630000|2022-04-08 15:43:50|332.21|329.81|332.39|329.99|332.39|329.99|332.21|329.81|0
1649432640000|2022-04-08 15:44:00|332.21|329.81|332.03|329.63|332.21|329.81|331.84|329.44|0
1649432650000|2022-04-08 15:44:10|332.21|329.81|333.31|330.91|333.31|330.91|332.21|329.81|0
1649432660000|2022-04-08 15:44:20|332.94|330.54|333.31|330.91|333.49|331.09|332.94|330.54|0
1649432670000|2022-04-08 15:44:30|333.49|331.09|333.67|331.27|333.67|331.27|333.31|330.91|0
1649432680000|2022-04-08 15:44:40|333.49|331.09|333.12|330.72|333.49|331.09|333.12|330.72|0
1649432690000|2022-04-08 15:44:50|332.58|330.18|332.03|329.63|332.58|330.18|332.03|329.63|0
1649432700000|2022-04-08 15:45:00|331.66|329.26|331.11|328.71|331.66|329.26|330.38|327.98|0
1649432710000|2022-04-08 15:45:10|331.29|328.89|330.75|328.35|331.48|329.08|330.75|328.35|0
1649432720000|2022-04-08 15:45:20|330.93|328.53|330.93|328.53|331.11|328.71|330.75|328.35|0
1649432730000|2022-04-08 15:45:30|331.11|328.71|331.48|329.08|331.48|329.08|331.11|328.71|0
1649432740000|2022-04-08 15:45:40|332.03|329.63|332.39|329.99|332.39|329.99|332.03|329.63|0
1649432750000|2022-04-08 15:45:50|332.21|329.81|332.03|329.63|332.21|329.81|332.03|329.63|0
1649432760000|2022-04-08 15:46:00|331.84|329.44|332.03|329.63|332.03|329.63|331.84|329.44|0
1649432770000|2022-04-08 15:46:10|332.21|329.81|333.12|330.72|333.12|330.72|332.21|329.81|0
1649432780000|2022-04-08 15:46:20|332.76|330.36|332.11|329.71|332.94|330.54|332.11|329.71|0
1649432790000|2022-04-08 15:46:30|332.21|329.81|332.57|330.17|332.57|330.17|332.21|329.81|0
1649432800000|2022-04-08 15:46:40|332.76|330.36|333.12|330.72|333.12|330.72|332.76|330.36|0
1649432810000|2022-04-08 15:46:50|332.94|330.54|334.04|331.64|334.04|331.64|332.94|330.54|0
1649432820000|2022-04-08 15:47:00|333.67|331.27|334.22|331.82|334.22|331.82|333.67|331.27|0
1649432830000|2022-04-08 15:47:10|334.41|332.01|334.77|332.37|334.77|332.37|334.41|332.01|0
1649432840000|2022-04-08 15:47:20|335.14|332.74|335.51|333.11|335.51|333.11|335.14|332.74|0
1649432850000|2022-04-08 15:47:30|334.77|332.37|334.41|332.01|334.96|332.56|334.41|332.01|0
1649432860000|2022-04-08 15:47:40|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1649432870000|2022-04-08 15:47:50|334.77|332.37|334.41|332.01|334.77|332.37|334.41|332.01|0
1649432880000|2022-04-08 15:48:00|334.22|331.82|334.59|332.19|334.59|332.19|334.22|331.82|0
1649432890000|2022-04-08 15:48:10|334.77|332.37|334.96|332.56|334.96|332.56|334.77|332.37|0
1649432900000|2022-04-08 15:48:20|335.14|332.74|334.96|332.56|335.23|332.83|334.96|332.56|0
1649432910000|2022-04-08 15:48:30|335.14|332.74|335.32|332.92|335.51|333.11|335.14|332.74|0
1649432920000|2022-04-08 15:48:40|335.51|333.11|335.32|332.92|335.51|333.11|335.04|332.64|0
1649432930000|2022-04-08 15:48:50|334.96|332.56|335.14|332.74|335.14|332.74|334.96|332.56|0
1649432940000|2022-04-08 15:49:00|334.96|332.56|335.41|333.01|335.41|333.01|334.96|332.56|0
1649432950000|2022-04-08 15:49:10|335.51|333.11|334.68|332.28|336.06|333.66|334.68|332.28|0
1649432960000|2022-04-08 15:49:20|334.59|332.19|334.22|331.82|334.59|332.19|334.22|331.82|0
1649432970000|2022-04-08 15:49:30|334.04|331.64|333.3|330.9|334.04|331.64|333.12|330.72|0
1649432980000|2022-04-08 15:49:40|333.12|330.72|333.21|330.81|333.21|330.81|332.94|330.54|0
1649432990000|2022-04-08 15:49:50|333.12|330.72|332.57|330.17|333.12|330.72|332.57|330.17|0
1649433000000|2022-04-08 15:50:00|332.75|330.35|332.75|330.35|332.75|330.35|332.02|329.62|0
1649433010000|2022-04-08 15:50:10|332.94|330.54|333.12|330.72|333.12|330.72|332.94|330.54|0
1649433020000|2022-04-08 15:50:20|333.3|330.9|333.67|331.27|333.67|331.27|333.12|330.72|0
1649433030000|2022-04-08 15:50:30|333.85|331.45|333.85|331.45|334.04|331.64|333.85|331.45|0
1649433040000|2022-04-08 15:50:40|333.67|331.27|333.3|330.9|333.67|331.27|333.3|330.9|0
1649433050000|2022-04-08 15:50:50|333.12|330.72|333.85|331.45|333.85|331.45|332.94|330.54|0
1649433060000|2022-04-08 15:51:00|333.67|331.27|334.04|331.64|334.04|331.64|333.67|331.27|0
1649433070000|2022-04-08 15:51:10|334.22|331.82|334.4|332|334.59|332.19|334.22|331.82|0
1649433080000|2022-04-08 15:51:20|334.95|332.55|334.95|332.55|334.95|332.55|334.77|332.37|0
1649433090000|2022-04-08 15:51:30|334.59|332.19|334.59|332.19|334.77|332.37|334.59|332.19|0
1649433100000|2022-04-08 15:51:40|334.4|332|334.22|331.82|334.4|332|334.22|331.82|0
1649433110000|2022-04-08 15:51:50|334.04|331.64|333.85|331.45|334.04|331.64|333.85|331.45|0
1649433120000|2022-04-08 15:52:00|334.22|331.82|332.94|330.54|334.22|331.82|332.94|330.54|0
1649433130000|2022-04-08 15:52:10|333.12|330.72|333.3|330.9|333.3|330.9|333.12|330.72|0
1649433140000|2022-04-08 15:52:20|333.67|331.27|333.85|331.45|333.85|331.45|333.49|331.09|0
1649433150000|2022-04-08 15:52:30|334.04|331.64|334.77|332.37|334.77|332.37|334.04|331.64|0
1649433160000|2022-04-08 15:52:40|334.31|331.91|334.22|331.82|334.31|331.91|334.22|331.82|0
1649433170000|2022-04-08 15:52:50|334.77|332.37|334.59|332.19|334.77|332.37|334.59|332.19|0
1649433180000|2022-04-08 15:53:00|334.77|332.37|334.95|332.55|334.95|332.55|334.59|332.19|0
1649433190000|2022-04-08 15:53:10|334.77|332.37|335.32|332.92|335.32|332.92|334.77|332.37|0
1649433200000|2022-04-08 15:53:20|335.14|332.74|335.87|333.47|335.87|333.47|335.14|332.74|0
1649433210000|2022-04-08 15:53:30|335.5|333.1|335.5|333.1|335.5|333.1|335.32|332.92|0
1649433220000|2022-04-08 15:53:40|335.59|333.19|334.77|332.37|335.59|333.19|334.77|332.37|0
1649433230000|2022-04-08 15:53:50|334.95|332.55|334.58|332.18|334.95|332.55|334.58|332.18|0
1649433240000|2022-04-08 15:54:00|334.77|332.37|334.58|332.18|334.77|332.37|334.4|332|0
1649433250000|2022-04-08 15:54:10|333.85|331.45|334.03|331.63|334.22|331.82|333.85|331.45|0
1649433260000|2022-04-08 15:54:20|333.85|331.45|334.03|331.63|334.03|331.63|333.85|331.45|0
1649433270000|2022-04-08 15:54:30|333.67|331.27|334.03|331.63|334.03|331.63|333.67|331.27|0
1649433280000|2022-04-08 15:54:40|333.67|331.27|333.3|330.9|333.67|331.27|333.3|330.9|0
1649433290000|2022-04-08 15:54:50|333.12|330.72|332.93|330.53|333.48|331.08|332.93|330.53|0
1649433300000|2022-04-08 15:55:00|333.12|330.72|332.75|330.35|333.12|330.72|332.75|330.35|0
1649433310000|2022-04-08 15:55:10|332.93|330.53|332.2|329.8|332.93|330.53|332.2|329.8|0
1649433320000|2022-04-08 15:55:20|332.02|329.62|332.66|330.26|332.66|330.26|332.02|329.62|0
1649433330000|2022-04-08 15:55:30|332.93|330.53|333.3|330.9|333.3|330.9|332.75|330.35|0
1649433340000|2022-04-08 15:55:40|333.12|330.72|332.2|329.8|333.12|330.72|332.2|329.8|0
1649433350000|2022-04-08 15:55:50|332.57|330.17|332.2|329.8|332.57|330.17|332.02|329.62|0
1649433360000|2022-04-08 15:56:00|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1649433370000|2022-04-08 15:56:10|332.57|330.17|332.75|330.35|332.75|330.35|332.57|330.17|0
1649433380000|2022-04-08 15:56:20|332.93|330.53|333.67|331.27|333.67|331.27|332.93|330.53|0
1649433390000|2022-04-08 15:56:30|333.48|331.08|334.22|331.82|334.22|331.82|333.48|331.08|0
1649433400000|2022-04-08 15:56:40|334.12|331.72|334.4|332|334.4|332|334.12|331.72|0
1649433410000|2022-04-08 15:56:50|334.58|332.18|334.95|332.55|334.95|332.55|334.58|332.18|0
1649433420000|2022-04-08 15:57:00|335.13|332.73|334.77|332.37|335.22|332.82|334.77|332.37|0
1649433430000|2022-04-08 15:57:10|334.22|331.82|334.03|331.63|334.22|331.82|334.03|331.63|0
1649433440000|2022-04-08 15:57:20|334.22|331.82|334.77|332.37|334.95|332.55|334.22|331.82|0
1649433450000|2022-04-08 15:57:30|334.95|332.55|334.95|332.55|335.13|332.73|334.95|332.55|0
1649433460000|2022-04-08 15:57:40|334.58|332.18|335.13|332.73|335.13|332.73|334.58|332.18|0
1649433470000|2022-04-08 15:57:50|335.32|332.92|335.68|333.28|335.68|333.28|335.32|332.92|0
1649433480000|2022-04-08 15:58:00|335.32|332.92|335.13|332.73|335.32|332.92|335.13|332.73|0
1649433490000|2022-04-08 15:58:10|335.32|332.92|335.5|333.1|335.68|333.28|335.32|332.92|0
1649433500000|2022-04-08 15:58:20|335.13|332.73|334.58|332.18|335.13|332.73|334.58|332.18|0
1649433510000|2022-04-08 15:58:30|334.76|332.36|334.76|332.36|334.95|332.55|334.76|332.36|0
1649433520000|2022-04-08 15:58:40|334.95|332.55|335.04|332.64|335.04|332.64|334.76|332.36|0
1649433530000|2022-04-08 15:58:50|334.85|332.45|335.32|332.92|335.32|332.92|334.85|332.45|0
1649433540000|2022-04-08 15:59:00|335.4|333|335.5|333.1|335.5|333.1|335.13|332.73|0
1649433550000|2022-04-08 15:59:10|335.87|333.47|336.05|333.65|336.05|333.65|335.87|333.47|0
1649433560000|2022-04-08 15:59:20|335.87|333.47|335.32|332.92|335.87|333.47|335.32|332.92|0
1649433570000|2022-04-08 15:59:30|335.5|333.1|335.59|333.19|335.59|333.19|335.31|332.91|0
1649433580000|2022-04-08 15:59:40|335.77|333.37|334.76|332.36|335.77|333.37|334.76|332.36|0
1649433590000|2022-04-08 15:59:50|334.85|332.45|334.58|332.18|334.95|332.55|334.58|332.18|0
1649433600000|2022-04-08 16:00:00|334.4|332|335.13|332.73|335.13|332.73|334.4|332|0
1649433610000|2022-04-08 16:00:10|335.22|332.82|336.6|334.2|336.6|334.2|335.22|332.82|0
1649433620000|2022-04-08 16:00:20|336.42|334.02|336.05|333.65|336.6|334.2|335.68|333.28|0
1649433630000|2022-04-08 16:00:30|336.23|333.83|334.76|332.36|336.23|333.83|334.76|332.36|0
1649433640000|2022-04-08 16:00:40|334.58|332.18|334.85|332.45|334.85|332.45|334.4|332|0
1649433650000|2022-04-08 16:00:50|335.13|332.73|334.76|332.36|335.13|332.73|334.76|332.36|0
1649433660000|2022-04-08 16:01:00|334.95|332.55|335.13|332.73|335.13|332.73|334.58|332.18|0
1649433670000|2022-04-08 16:01:10|335.31|332.91|335.31|332.91|335.31|332.91|335.22|332.82|0
1649433680000|2022-04-08 16:01:20|335.5|333.1|335.31|332.91|335.68|333.28|335.13|332.73|0
1649433690000|2022-04-08 16:01:30|335.13|332.73|334.95|332.55|335.13|332.73|334.95|332.55|0
1649433700000|2022-04-08 16:01:40|334.4|332|334.76|332.36|334.76|332.36|334.4|332|0
1649433710000|2022-04-08 16:01:50|334.95|332.55|335.77|333.37|335.77|333.37|334.95|332.55|0
1649433720000|2022-04-08 16:02:00|335.31|332.91|335.13|332.73|335.31|332.91|335.13|332.73|0
1649433730000|2022-04-08 16:02:10|334.95|332.55|334.21|331.81|334.95|332.55|334.21|331.81|0
1649433740000|2022-04-08 16:02:20|334.39|331.99|334.21|331.81|334.39|331.99|334.21|331.81|0
1649433750000|2022-04-08 16:02:30|334.76|332.36|334.39|331.99|334.76|332.36|334.39|331.99|0
1649433760000|2022-04-08 16:02:40|334.58|332.18|334.39|331.99|334.58|332.18|334.21|331.81|0
1649433770000|2022-04-08 16:02:50|334.3|331.9|334.76|332.36|334.76|332.36|334.21|331.81|0
1649433780000|2022-04-08 16:03:00|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1649433790000|2022-04-08 16:03:10|334.76|332.36|334.94|332.54|335.31|332.91|334.76|332.36|0
1649433800000|2022-04-08 16:03:20|334.58|332.18|334.76|332.36|334.94|332.54|334.58|332.18|0
1649433810000|2022-04-08 16:03:30|335.13|332.73|335.22|332.82|335.31|332.91|335.13|332.73|0
1649433820000|2022-04-08 16:03:40|335.31|332.91|335.31|332.91|335.31|332.91|335.03|332.63|0
1649433830000|2022-04-08 16:03:50|335.13|332.73|335.86|333.46|335.86|333.46|335.13|332.73|0
1649433840000|2022-04-08 16:04:00|336.05|333.65|336.23|333.83|336.23|333.83|336.05|333.65|0
1649433850000|2022-04-08 16:04:10|336.6|334.2|336.41|334.01|336.6|334.2|336.41|334.01|0
1649433860000|2022-04-08 16:04:20|336.23|333.83|336.23|333.83|336.23|333.83|336.05|333.65|0
1649433870000|2022-04-08 16:04:30|335.68|333.28|335.68|333.28|335.77|333.37|335.68|333.28|0
1649433880000|2022-04-08 16:04:40|335.77|333.37|335.4|333|335.77|333.37|335.31|332.91|0
1649433890000|2022-04-08 16:04:50|335.49|333.09|335.4|333|335.49|333.09|335.13|332.73|0
1649433900000|2022-04-08 16:05:00|335.31|332.91|335.13|332.73|335.31|332.91|335.13|332.73|0
1649433910000|2022-04-08 16:05:10|335.49|333.09|336.41|334.01|336.5|334.1|335.49|333.09|0
1649433920000|2022-04-08 16:05:20|336.23|333.83|335.86|333.46|336.23|333.83|335.86|333.46|0
1649433930000|2022-04-08 16:05:30|335.68|333.28|335.95|333.55|335.95|333.55|335.49|333.09|0
1649433940000|2022-04-08 16:05:40|335.68|333.28|335.49|333.09|335.68|333.28|335.49|333.09|0
1649433950000|2022-04-08 16:05:50|335.31|332.91|335.31|332.91|335.4|333|335.31|332.91|0
1649433960000|2022-04-08 16:06:00|335.13|332.73|334.76|332.36|335.13|332.73|334.76|332.36|0
1649433970000|2022-04-08 16:06:10|334.94|332.54|335.13|332.73|335.13|332.73|334.94|332.54|0
1649433980000|2022-04-08 16:06:20|334.94|332.54|334.76|332.36|334.94|332.54|334.76|332.36|0
1649433990000|2022-04-08 16:06:30|334.94|332.54|335.13|332.73|335.13|332.73|334.76|332.36|0
1649434000000|2022-04-08 16:06:40|335.49|333.09|335.49|333.09|335.68|333.28|335.4|333|0
1649434010000|2022-04-08 16:06:50|335.68|333.28|335.13|332.73|335.68|333.28|335.13|332.73|0
1649434020000|2022-04-08 16:07:00|334.94|332.54|334.76|332.36|334.94|332.54|334.76|332.36|0
1649434030000|2022-04-08 16:07:10|334.85|332.45|335.13|332.73|335.13|332.73|334.85|332.45|0
1649434040000|2022-04-08 16:07:20|334.94|332.54|335.13|332.73|335.31|332.91|334.94|332.54|0
1649434050000|2022-04-08 16:07:30|334.76|332.36|334.94|332.54|334.94|332.54|334.76|332.36|0
1649434060000|2022-04-08 16:07:40|334.85|332.45|334.02|331.62|334.85|332.45|334.02|331.62|0
1649434070000|2022-04-08 16:07:50|333.66|331.26|334.02|331.62|334.02|331.62|333.66|331.26|0
1649434080000|2022-04-08 16:08:00|333.84|331.44|333.11|330.71|333.84|331.44|333.11|330.71|0
1649434090000|2022-04-08 16:08:10|333.29|330.89|333.47|331.07|333.66|331.26|333.29|330.89|0
1649434100000|2022-04-08 16:08:20|333.29|330.89|333.47|331.07|333.47|331.07|333.11|330.71|0
1649434110000|2022-04-08 16:08:30|333.66|331.26|333.66|331.26|333.66|331.26|333.47|331.07|0
1649434120000|2022-04-08 16:08:40|333.47|331.07|334.39|331.99|334.39|331.99|333.47|331.07|0
1649434130000|2022-04-08 16:08:50|334.57|332.17|335.12|332.72|335.12|332.72|334.57|332.17|0
1649434140000|2022-04-08 16:09:00|335.49|333.09|335.86|333.46|335.86|333.46|335.49|333.09|0
1649434150000|2022-04-08 16:09:10|336.04|333.64|336.04|333.64|336.04|333.64|335.86|333.46|0
1649434160000|2022-04-08 16:09:20|335.68|333.28|335.12|332.72|335.68|333.28|335.12|332.72|0
1649434170000|2022-04-08 16:09:30|335.31|332.91|334.94|332.54|335.49|333.09|334.94|332.54|0
1649434180000|2022-04-08 16:09:40|334.66|332.26|334.39|331.99|334.66|332.26|334.39|331.99|0
1649434190000|2022-04-08 16:09:50|334.57|332.17|334.57|332.17|334.57|332.17|334.39|331.99|0
1649434200000|2022-04-08 16:10:00|334.21|331.81|334.39|331.99|334.39|331.99|334.21|331.81|0
1649434210000|2022-04-08 16:10:10|334.57|332.17|334.21|331.81|334.57|332.17|334.21|331.81|0
1649434220000|2022-04-08 16:10:20|334.02|331.62|333.66|331.26|334.02|331.62|333.66|331.26|0
1649434230000|2022-04-08 16:10:30|333.84|331.44|334.76|332.36|334.76|332.36|333.84|331.44|0
1649434240000|2022-04-08 16:10:40|334.57|332.17|334.94|332.54|335.12|332.72|334.57|332.17|0
1649434250000|2022-04-08 16:10:50|335.12|332.72|335.49|333.09|335.49|333.09|335.12|332.72|0
1649434260000|2022-04-08 16:11:00|335.86|333.46|335.86|333.46|335.86|333.46|335.67|333.27|0
1649434270000|2022-04-08 16:11:10|335.76|333.36|336.41|334.01|336.41|334.01|335.76|333.36|0
1649434280000|2022-04-08 16:11:20|336.59|334.19|336.41|334.01|336.59|334.19|336.41|334.01|0
1649434290000|2022-04-08 16:11:30|335.86|333.46|335.12|332.72|335.86|333.46|335.12|332.72|0
1649434300000|2022-04-08 16:11:40|335.49|333.09|334.94|332.54|335.67|333.27|334.94|332.54|0
1649434310000|2022-04-08 16:11:50|335.12|332.72|334.94|332.54|335.31|332.91|334.94|332.54|0
1649434320000|2022-04-08 16:12:00|334.75|332.35|334.57|332.17|334.75|332.35|334.57|332.17|0
1649434330000|2022-04-08 16:12:10|334.75|332.35|334.75|332.35|334.94|332.54|334.75|332.35|0
1649434340000|2022-04-08 16:12:20|334.57|332.17|334.2|331.8|334.57|332.17|334.2|331.8|0
1649434350000|2022-04-08 16:12:30|334.02|331.62|332.92|330.52|334.02|331.62|332.92|330.52|0
1649434360000|2022-04-08 16:12:40|332.64|330.24|333.1|330.7|333.47|331.07|332.64|330.24|0
1649434370000|2022-04-08 16:12:50|333.29|330.89|332.92|330.52|333.29|330.89|332.92|330.52|0
1649434380000|2022-04-08 16:13:00|332.74|330.34|332.92|330.52|332.92|330.52|332.74|330.34|0
1649434390000|2022-04-08 16:13:10|332.55|330.15|332.37|329.97|332.55|330.15|332.37|329.97|0
1649434400000|2022-04-08 16:13:20|332.19|329.79|332.37|329.97|332.37|329.97|332.19|329.79|0
1649434410000|2022-04-08 16:13:30|332.19|329.79|331.27|328.87|332.19|329.79|331.27|328.87|0
1649434420000|2022-04-08 16:13:40|331.09|328.69|331.27|328.87|331.27|328.87|330.91|328.51|0
1649434430000|2022-04-08 16:13:50|331.46|329.06|332.28|329.88|332.28|329.88|331.46|329.06|0
1649434440000|2022-04-08 16:14:00|332.09|329.69|332.55|330.15|332.55|330.15|332.09|329.69|0
1649434450000|2022-04-08 16:14:10|332.74|330.34|332.64|330.24|332.74|330.34|332.64|330.24|0
1649434460000|2022-04-08 16:14:20|332.74|330.34|333.1|330.7|333.1|330.7|332.74|330.34|0
1649434470000|2022-04-08 16:14:30|333.29|330.89|333.1|330.7|333.29|330.89|333.1|330.7|0
1649434480000|2022-04-08 16:14:40|333.29|330.89|333.47|331.07|333.47|331.07|333.1|330.7|0
1649434490000|2022-04-08 16:14:50|333.65|331.25|333.47|331.07|333.65|331.25|333.47|331.07|0
1649434500000|2022-04-08 16:15:00|333.84|331.44|333.29|330.89|333.84|331.44|333.29|330.89|0
1649434510000|2022-04-08 16:15:10|333.1|330.7|332.37|329.97|333.1|330.7|332.37|329.97|0
1649434520000|2022-04-08 16:15:20|332.55|330.15|332.55|330.15|332.74|330.34|332.55|330.15|0
1649434530000|2022-04-08 16:15:30|331.64|329.24|331.64|329.24|331.82|329.42|331.64|329.24|0
1649434540000|2022-04-08 16:15:40|331.82|329.42|332|329.6|332|329.6|331.82|329.42|0
1649434550000|2022-04-08 16:15:50|332.19|329.79|331.64|329.24|332.19|329.79|331.45|329.05|0
1649434560000|2022-04-08 16:16:00|331.82|329.42|331.82|329.42|332|329.6|331.82|329.42|0
1649434570000|2022-04-08 16:16:10|332|329.6|332.37|329.97|332.37|329.97|332|329.6|0
1649434580000|2022-04-08 16:16:20|332.55|330.15|332.92|330.52|332.92|330.52|332.55|330.15|0
1649434590000|2022-04-08 16:16:30|332.73|330.33|333.1|330.7|333.28|330.88|332.73|330.33|0
1649434600000|2022-04-08 16:16:40|333.01|330.61|333.47|331.07|333.47|331.07|332.92|330.52|0
1649434610000|2022-04-08 16:16:50|332.73|330.33|332.37|329.97|332.73|330.33|332.37|329.97|0
1649434620000|2022-04-08 16:17:00|333.37|330.97|333.47|331.07|333.65|331.25|333.28|330.88|0
1649434630000|2022-04-08 16:17:10|333.28|330.88|333.83|331.43|333.83|331.43|333.28|330.88|0
1649434640000|2022-04-08 16:17:20|334.02|331.62|334.02|331.62|334.02|331.62|333.92|331.52|0
1649434650000|2022-04-08 16:17:30|334.2|331.8|335.3|332.9|335.3|332.9|334.2|331.8|0
1649434660000|2022-04-08 16:17:40|335.12|332.72|335.49|333.09|335.67|333.27|335.12|332.72|0
1649434670000|2022-04-08 16:17:50|335.3|332.9|334.75|332.35|335.3|332.9|334.75|332.35|0
1649434680000|2022-04-08 16:18:00|334.93|332.53|334.57|332.17|334.93|332.53|334.57|332.17|0
1649434690000|2022-04-08 16:18:10|334.38|331.98|334.75|332.35|334.75|332.35|334.38|331.98|0
1649434700000|2022-04-08 16:18:20|334.38|331.98|334.75|332.35|334.75|332.35|334.38|331.98|0
1649434710000|2022-04-08 16:18:30|334.93|332.53|335.12|332.72|335.12|332.72|334.93|332.53|0
1649434720000|2022-04-08 16:18:40|334.57|332.17|335.12|332.72|335.12|332.72|334.57|332.17|0
1649434730000|2022-04-08 16:18:50|335.3|332.9|334.93|332.53|335.3|332.9|334.75|332.35|0
1649434740000|2022-04-08 16:19:00|335.3|332.9|335.3|332.9|335.3|332.9|334.93|332.53|0
1649434750000|2022-04-08 16:19:10|335.67|333.27|336.22|333.82|336.22|333.82|335.67|333.27|0
1649434760000|2022-04-08 16:19:20|336.59|334.19|336.59|334.19|336.59|334.19|336.4|334|0
1649434770000|2022-04-08 16:19:30|336.96|334.56|336.96|334.56|337.23|334.83|336.96|334.56|0
1649434780000|2022-04-08 16:19:40|336.59|334.19|336.59|334.19|336.59|334.19|336.4|334|0
1649434790000|2022-04-08 16:19:50|336.22|333.82|336.4|334|336.4|334|336.04|333.64|0
1649434800000|2022-04-08 16:20:00|336.59|334.19|336.59|334.19|336.59|334.19|336.22|333.82|0
1649434810000|2022-04-08 16:20:10|336.77|334.37|336.4|334|336.95|334.55|336.4|334|0
1649434820000|2022-04-08 16:20:20|336.59|334.19|336.22|333.82|336.59|334.19|336.22|333.82|0
1649434830000|2022-04-08 16:20:30|336.4|334|337.51|335.11|337.51|335.11|336.4|334|0
1649434840000|2022-04-08 16:20:40|337.14|334.74|336.59|334.19|337.32|334.92|336.59|334.19|0
1649434850000|2022-04-08 16:20:50|336.77|334.37|336.77|334.37|336.95|334.55|336.77|334.37|0
1649434860000|2022-04-08 16:21:00|336.59|334.19|336.95|334.55|337.14|334.74|336.59|334.19|0
1649434870000|2022-04-08 16:21:10|336.77|334.37|336.95|334.55|336.95|334.55|336.77|334.37|0
1649434880000|2022-04-08 16:21:20|337.32|334.92|337.32|334.92|337.51|335.11|337.32|334.92|0
1649434890000|2022-04-08 16:21:30|337.88|335.48|338.98|336.58|338.98|336.58|337.88|335.48|0
1649434900000|2022-04-08 16:21:40|339.35|336.95|338.98|336.58|339.62|337.22|338.8|336.4|0
1649434910000|2022-04-08 16:21:50|338.89|336.49|338.61|336.21|338.89|336.49|338.61|336.21|0
1649434920000|2022-04-08 16:22:00|339.17|336.77|338.61|336.21|339.17|336.77|338.61|336.21|0
1649434930000|2022-04-08 16:22:10|338.8|336.4|338.8|336.4|338.89|336.49|338.8|336.4|0
1649434940000|2022-04-08 16:22:20|338.43|336.03|338.43|336.03|338.61|336.21|338.43|336.03|0
1649434950000|2022-04-08 16:22:30|338.61|336.21|339.17|336.77|339.17|336.77|338.61|336.21|0
1649434960000|2022-04-08 16:22:40|338.98|336.58|339.07|336.67|339.17|336.77|338.98|336.58|0
1649434970000|2022-04-08 16:22:50|339.17|336.77|339.17|336.77|339.35|336.95|338.98|336.58|0
1649434980000|2022-04-08 16:23:00|338.98|336.58|338.24|335.84|338.98|336.58|338.24|335.84|0
1649434990000|2022-04-08 16:23:10|338.61|336.21|338.24|335.84|338.61|336.21|338.24|335.84|0
1649435000000|2022-04-08 16:23:20|338.15|335.75|338.43|336.03|338.43|336.03|338.15|335.75|0
1649435010000|2022-04-08 16:23:30|337.51|335.11|337.32|334.92|337.51|335.11|337.32|334.92|0
1649435020000|2022-04-08 16:23:40|337.51|335.11|337.14|334.74|337.51|335.11|337.14|334.74|0
1649435030000|2022-04-08 16:23:50|337.5|335.1|337.87|335.47|337.87|335.47|337.5|335.1|0
1649435040000|2022-04-08 16:24:00|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1649435050000|2022-04-08 16:24:10|337.5|335.1|337.69|335.29|337.69|335.29|337.5|335.1|0
1649435060000|2022-04-08 16:24:20|337.59|335.19|337.69|335.29|337.87|335.47|337.59|335.19|0
1649435070000|2022-04-08 16:24:30|338.06|335.66|338.24|335.84|338.24|335.84|338.06|335.66|0
1649435080000|2022-04-08 16:24:40|338.61|336.21|338.8|336.4|338.8|336.4|338.43|336.03|0
1649435090000|2022-04-08 16:24:50|338.61|336.21|339.16|336.76|339.16|336.76|338.61|336.21|0
1649435100000|2022-04-08 16:25:00|338.98|336.58|338.98|336.58|338.98|336.58|338.79|336.39|0
1649435110000|2022-04-08 16:25:10|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1649435120000|2022-04-08 16:25:20|338.98|336.58|339.16|336.76|339.35|336.95|338.98|336.58|0
1649435130000|2022-04-08 16:25:30|339.35|336.95|339.35|336.95|339.53|337.13|339.35|336.95|0
1649435140000|2022-04-08 16:25:40|339.16|336.76|340.64|338.24|340.64|338.24|339.16|336.76|0
1649435150000|2022-04-08 16:25:50|340.46|338.06|340.64|338.24|340.64|338.24|340.27|337.87|0
1649435160000|2022-04-08 16:26:00|340.83|338.43|340.27|337.87|340.83|338.43|340.27|337.87|0
1649435170000|2022-04-08 16:26:10|340.09|337.69|339.9|337.5|340.09|337.69|339.9|337.5|0
1649435180000|2022-04-08 16:26:20|340.09|337.69|339.53|337.13|340.09|337.69|339.53|337.13|0
1649435190000|2022-04-08 16:26:30|339.72|337.32|339.81|337.41|339.81|337.41|339.53|337.13|0
1649435200000|2022-04-08 16:26:40|339.9|337.5|340.09|337.69|340.27|337.87|339.9|337.5|0
1649435210000|2022-04-08 16:26:50|340.27|337.87|340.64|338.24|340.64|338.24|340.27|337.87|0
1649435220000|2022-04-08 16:27:00|340.83|338.43|340.46|338.06|340.83|338.43|340.46|338.06|0
1649435230000|2022-04-08 16:27:10|340.27|337.87|340.27|337.87|340.64|338.24|340.27|337.87|0
1649435240000|2022-04-08 16:27:20|340.64|338.24|340.36|337.96|340.64|338.24|340.36|337.96|0
1649435250000|2022-04-08 16:27:30|340.46|338.06|340.83|338.43|340.83|338.43|340.46|338.06|0
1649435260000|2022-04-08 16:27:40|340.64|338.24|340.64|338.24|340.64|338.24|340.46|338.06|0
1649435270000|2022-04-08 16:27:50|340.46|338.06|340.64|338.24|340.64|338.24|340.46|338.06|0
1649435280000|2022-04-08 16:28:00|340.46|338.06|339.5|337.1|340.46|338.06|339.5|337.1|0
1649435290000|2022-04-08 16:28:10|339.68|337.28|339.31|336.91|339.68|337.28|339.31|336.91|0
1649435300000|2022-04-08 16:28:20|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1649435310000|2022-04-08 16:28:30|339.87|337.47|340.42|338.02|340.42|338.02|339.87|337.47|0
1649435320000|2022-04-08 16:28:40|340.24|337.84|341.16|338.76|341.16|338.76|340.05|337.65|0
1649435330000|2022-04-08 16:28:50|340.98|338.58|340.42|338.02|340.98|338.58|340.42|338.02|0
1649435340000|2022-04-08 16:29:00|340.61|338.21|340.98|338.58|340.98|338.58|340.61|338.21|0
1649435350000|2022-04-08 16:29:10|341.16|338.76|340.98|338.58|341.16|338.76|340.98|338.58|0
1649435360000|2022-04-08 16:29:20|340.61|338.21|340.61|338.21|340.79|338.39|340.61|338.21|0
1649435370000|2022-04-08 16:29:30|340.42|338.02|340.51|338.11|340.51|338.11|340.42|338.02|0
1649435380000|2022-04-08 16:29:40|340.24|337.84|340.24|337.84|340.33|337.93|340.24|337.84|0
1649435390000|2022-04-08 16:29:50|340.05|337.65|339.77|337.37|340.05|337.65|339.77|337.37|0
1649435400000|2022-04-08 16:30:00|339.68|337.28|339.86|337.46|339.95|337.55|339.68|337.28|0
1649435410000|2022-04-08 16:30:10|339.68|337.28|339.31|336.91|339.68|337.28|339.31|336.91|0
1649435420000|2022-04-08 16:30:20|339.12|336.72|338.94|336.54|339.12|336.72|338.94|336.54|0
1649435430000|2022-04-08 16:30:30|338.75|336.35|338.94|336.54|338.94|336.54|338.75|336.35|0
1649435440000|2022-04-08 16:30:40|338.57|336.17|338.75|336.35|338.75|336.35|338.57|336.17|0
1649435450000|2022-04-08 16:30:50|338.94|336.54|338.57|336.17|338.94|336.54|338.57|336.17|0
1649435460000|2022-04-08 16:31:00|338.38|335.98|338.57|336.17|338.57|336.17|338.38|335.98|0
1649435470000|2022-04-08 16:31:10|338.38|335.98|337.64|335.24|338.38|335.98|337.64|335.24|0
1649435480000|2022-04-08 16:31:20|337.83|335.43|337.46|335.06|337.83|335.43|337.27|334.87|0
1649435490000|2022-04-08 16:31:30|336.72|334.32|336.17|333.77|336.72|334.32|336.17|333.77|0
1649435500000|2022-04-08 16:31:40|337.09|334.69|337.27|334.87|337.46|335.06|337.09|334.69|0
1649435510000|2022-04-08 16:31:50|337.09|334.69|336.72|334.32|337.09|334.69|336.72|334.32|0
1649435520000|2022-04-08 16:32:00|337.09|334.69|337.09|334.69|337.27|334.87|337.09|334.69|0
1649435530000|2022-04-08 16:32:10|336.9|334.5|337.09|334.69|337.09|334.69|336.9|334.5|0
1649435540000|2022-04-08 16:32:20|337.27|334.87|337.27|334.87|337.27|334.87|336.9|334.5|0
1649435550000|2022-04-08 16:32:30|337.09|334.69|336.07|333.67|337.09|334.69|336.07|333.67|0
1649435560000|2022-04-08 16:32:40|336.16|333.76|335.61|333.21|336.16|333.76|335.24|332.84|0
1649435570000|2022-04-08 16:32:50|335.43|333.03|335.06|332.66|335.43|333.03|335.06|332.66|0
1649435580000|2022-04-08 16:33:00|335.43|333.03|334.87|332.47|335.43|333.03|334.87|332.47|0
1649435590000|2022-04-08 16:33:10|334.78|332.38|335.06|332.66|335.06|332.66|334.78|332.38|0
1649435600000|2022-04-08 16:33:20|335.15|332.75|335.61|333.21|335.61|333.21|335.15|332.75|0
1649435610000|2022-04-08 16:33:30|335.8|333.4|335.98|333.58|336.35|333.95|335.8|333.4|0
1649435620000|2022-04-08 16:33:40|336.16|333.76|336.16|333.76|336.16|333.76|335.98|333.58|0
1649435630000|2022-04-08 16:33:50|336.25|333.85|336.16|333.76|336.25|333.85|335.98|333.58|0
1649435640000|2022-04-08 16:34:00|335.98|333.58|336.35|333.95|336.35|333.95|335.98|333.58|0
1649435650000|2022-04-08 16:34:10|336.16|333.76|335.98|333.58|336.35|333.95|335.98|333.58|0
1649435660000|2022-04-08 16:34:20|335.43|333.03|335.79|333.39|335.79|333.39|335.43|333.03|0
1649435670000|2022-04-08 16:34:30|335.61|333.21|335.79|333.39|335.79|333.39|335.61|333.21|0
1649435680000|2022-04-08 16:34:40|335.61|333.21|335.61|333.21|335.79|333.39|335.61|333.21|0
1649435690000|2022-04-08 16:34:50|335.79|333.39|335.24|332.84|335.79|333.39|335.24|332.84|0
1649435700000|2022-04-08 16:35:00|335.98|333.58|336.16|333.76|336.16|333.76|335.79|333.39|0
1649435710000|2022-04-08 16:35:10|336.35|333.95|336.53|334.13|336.53|334.13|336.35|333.95|0
1649435720000|2022-04-08 16:35:20|336.35|333.95|335.79|333.39|336.35|333.95|335.79|333.39|0
1649435730000|2022-04-08 16:35:30|335.98|333.58|336.16|333.76|336.16|333.76|335.98|333.58|0
1649435740000|2022-04-08 16:35:40|335.98|333.58|335.98|333.58|335.98|333.58|335.79|333.39|0
1649435750000|2022-04-08 16:35:50|335.06|332.66|335.24|332.84|335.24|332.84|334.87|332.47|0
1649435760000|2022-04-08 16:36:00|335.61|333.21|335.24|332.84|335.61|333.21|335.24|332.84|0
1649435770000|2022-04-08 16:36:10|335.42|333.02|335.61|333.21|335.61|333.21|335.42|333.02|0
1649435780000|2022-04-08 16:36:20|335.42|333.02|335.61|333.21|335.61|333.21|335.42|333.02|0
1649435790000|2022-04-08 16:36:30|335.79|333.39|335.98|333.58|335.98|333.58|335.79|333.39|0
1649435800000|2022-04-08 16:36:40|336.16|333.76|336.16|333.76|336.35|333.95|336.16|333.76|0
1649435810000|2022-04-08 16:36:50|336.35|333.95|336.35|333.95|336.35|333.95|336.16|333.76|0
1649435820000|2022-04-08 16:37:00|336.16|333.76|336.35|333.95|336.35|333.95|335.98|333.58|0
1649435830000|2022-04-08 16:37:10|336.16|333.76|336.35|333.95|336.35|333.95|336.16|333.76|0
1649435840000|2022-04-08 16:37:20|336.16|333.76|335.79|333.39|336.16|333.76|335.79|333.39|0
1649435850000|2022-04-08 16:37:30|335.7|333.3|335.42|333.02|335.7|333.3|335.24|332.84|0
1649435860000|2022-04-08 16:37:40|335.79|333.39|335.88|333.48|335.88|333.48|335.79|333.39|0
1649435870000|2022-04-08 16:37:50|335.98|333.58|335.98|333.58|335.98|333.58|335.88|333.48|0
1649435880000|2022-04-08 16:38:00|335.79|333.39|336.35|333.95|336.35|333.95|335.79|333.39|0
1649435890000|2022-04-08 16:38:10|336.53|334.13|336.71|334.31|336.71|334.31|336.53|334.13|0
1649435900000|2022-04-08 16:38:20|336.53|334.13|335.79|333.39|336.71|334.31|335.61|333.21|0
1649435910000|2022-04-08 16:38:30|335.98|333.58|336.53|334.13|336.53|334.13|335.98|333.58|0
1649435920000|2022-04-08 16:38:40|336.71|334.31|336.53|334.13|336.71|334.31|336.53|334.13|0
1649435930000|2022-04-08 16:38:50|336.71|334.31|336.53|334.13|336.71|334.31|336.34|333.94|0
1649435940000|2022-04-08 16:39:00|336.71|334.31|336.71|334.31|336.9|334.5|336.71|334.31|0
1649435950000|2022-04-08 16:39:10|336.9|334.5|336.71|334.31|336.9|334.5|336.71|334.31|0
1649435960000|2022-04-08 16:39:20|336.53|334.13|336.9|334.5|336.9|334.5|336.34|333.94|0
1649435970000|2022-04-08 16:39:30|336.71|334.31|337.08|334.68|337.08|334.68|336.71|334.31|0
1649435980000|2022-04-08 16:39:40|336.9|334.5|337.08|334.68|337.08|334.68|336.9|334.5|0
1649436000000|2022-04-08 16:40:00|337.27|334.87|337.08|334.68|337.27|334.87|336.9|334.5|0
1649436010000|2022-04-08 16:40:10|336.71|334.31|336.71|334.31|336.71|334.31|336.62|334.22|0
1649436020000|2022-04-08 16:40:20|336.53|334.13|336.25|333.85|336.53|334.13|336.25|333.85|0
1649436030000|2022-04-08 16:40:30|336.16|333.76|336.9|334.5|336.9|334.5|336.16|333.76|0
1649436040000|2022-04-08 16:40:40|337.08|334.68|337.08|334.68|337.08|334.68|336.9|334.5|0
1649436050000|2022-04-08 16:40:50|337.27|334.87|337.45|335.05|337.45|335.05|337.27|334.87|0
1649436060000|2022-04-08 16:41:00|337.27|334.87|337.82|335.42|337.82|335.42|337.27|334.87|0
1649436070000|2022-04-08 16:41:10|337.64|335.24|337.82|335.42|337.82|335.42|337.45|335.05|0
1649436080000|2022-04-08 16:41:20|338.01|335.61|338.01|335.61|338.56|336.16|338.01|335.61|0
1649436090000|2022-04-08 16:41:30|337.64|335.24|337.27|334.87|337.64|335.24|337.27|334.87|0
1649436100000|2022-04-08 16:41:40|337.08|334.68|337.54|335.14|337.54|335.14|337.08|334.68|0
1649436110000|2022-04-08 16:41:50|337.08|334.68|336.9|334.5|337.27|334.87|336.9|334.5|0
1649436120000|2022-04-08 16:42:00|337.08|334.68|337.27|334.87|337.45|335.05|337.08|334.68|0
1649436130000|2022-04-08 16:42:10|337.45|335.05|337.63|335.23|337.63|335.23|337.27|334.87|0
1649436140000|2022-04-08 16:42:20|337.82|335.42|336.34|333.94|337.82|335.42|336.34|333.94|0
1649436150000|2022-04-08 16:42:30|336.53|334.13|336.53|334.13|336.53|334.13|335.97|333.57|0
1649436160000|2022-04-08 16:42:40|336.71|334.31|336.9|334.5|337.27|334.87|336.71|334.31|0
1649436170000|2022-04-08 16:42:50|337.08|334.68|336.9|334.5|337.08|334.68|336.9|334.5|0
1649436180000|2022-04-08 16:43:00|337.08|334.68|336.43|334.03|337.08|334.68|336.43|334.03|0
1649436190000|2022-04-08 16:43:10|336.16|333.76|335.97|333.57|336.16|333.76|335.79|333.39|0
1649436200000|2022-04-08 16:43:20|335.79|333.39|335.88|333.48|335.88|333.48|335.6|333.2|0
1649436210000|2022-04-08 16:43:30|335.79|333.39|335.6|333.2|335.79|333.39|335.6|333.2|0
1649436220000|2022-04-08 16:43:40|335.42|333.02|335.6|333.2|335.79|333.39|335.42|333.02|0
1649436230000|2022-04-08 16:43:50|335.79|333.39|335.97|333.57|335.97|333.57|335.6|333.2|0
1649436240000|2022-04-08 16:44:00|335.79|333.39|335.6|333.2|335.79|333.39|335.42|333.02|0
1649436250000|2022-04-08 16:44:10|335.79|333.39|336.89|334.49|336.89|334.49|335.79|333.39|0
1649436260000|2022-04-08 16:44:20|336.71|334.31|336.34|333.94|336.71|334.31|336.34|333.94|0
1649436270000|2022-04-08 16:44:30|336.16|333.76|336.16|333.76|336.34|333.94|336.16|333.76|0
1649436280000|2022-04-08 16:44:40|336.34|333.94|336.24|333.84|336.34|333.94|336.24|333.84|0
1649436290000|2022-04-08 16:44:50|336.16|333.76|335.97|333.57|336.16|333.76|335.97|333.57|0
1649436300000|2022-04-08 16:45:00|335.79|333.39|335.97|333.57|335.97|333.57|335.79|333.39|0
1649436310000|2022-04-08 16:45:10|336.16|333.76|335.6|333.2|336.16|333.76|335.6|333.2|0
1649436320000|2022-04-08 16:45:20|335.42|333.02|335.79|333.39|335.97|333.57|335.42|333.02|0
1649436330000|2022-04-08 16:45:30|335.97|333.57|336.34|333.94|336.52|334.12|335.97|333.57|0
1649436340000|2022-04-08 16:45:40|336.43|334.03|337.26|334.86|337.26|334.86|336.43|334.03|0
1649436350000|2022-04-08 16:45:50|336.89|334.49|336.52|334.12|336.89|334.49|336.52|334.12|0
1649436360000|2022-04-08 16:46:00|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1649436370000|2022-04-08 16:46:10|336.71|334.31|336.71|334.31|336.71|334.31|336.61|334.21|0
1649436380000|2022-04-08 16:46:20|336.43|334.03|336.15|333.75|336.43|334.03|335.97|333.57|0
1649436390000|2022-04-08 16:46:30|335.97|333.57|335.79|333.39|336.06|333.66|335.79|333.39|0
1649436400000|2022-04-08 16:46:40|335.97|333.57|336.34|333.94|336.34|333.94|335.97|333.57|0
1649436410000|2022-04-08 16:46:50|336.15|333.75|336.15|333.75|336.34|333.94|336.15|333.75|0
1649436420000|2022-04-08 16:47:00|336.24|333.84|336.15|333.75|336.34|333.94|336.15|333.75|0
1649436430000|2022-04-08 16:47:10|336.24|333.84|335.6|333.2|336.24|333.84|335.6|333.2|0
1649436440000|2022-04-08 16:47:20|335.42|333.02|335.42|333.02|335.6|333.2|335.42|333.02|0
1649436450000|2022-04-08 16:47:30|335.5|333.1|335.79|333.39|335.79|333.39|335.42|333.02|0
1649436460000|2022-04-08 16:47:40|335.78|333.38|335.42|333.02|335.78|333.38|335.42|333.02|0
1649436470000|2022-04-08 16:47:50|335.6|333.2|335.42|333.02|335.6|333.2|335.23|332.83|0
1649436480000|2022-04-08 16:48:00|335.23|332.83|335.6|333.2|335.6|333.2|335.05|332.65|0
1649436490000|2022-04-08 16:48:10|334.86|332.46|334.31|331.91|334.86|332.46|334.31|331.91|0
1649436500000|2022-04-08 16:48:20|334.13|331.73|334.13|331.73|334.31|331.91|334.13|331.73|0
1649436510000|2022-04-08 16:48:30|334.31|331.91|334.13|331.73|334.4|332|334.13|331.73|0
1649436520000|2022-04-08 16:48:40|334.31|331.91|334.31|331.91|334.31|331.91|334.13|331.73|0
1649436530000|2022-04-08 16:48:50|334.49|332.09|334.68|332.28|334.86|332.46|334.49|332.09|0
1649436540000|2022-04-08 16:49:00|334.49|332.09|333.94|331.54|334.49|332.09|333.94|331.54|0
1649436550000|2022-04-08 16:49:10|334.13|331.73|334.13|331.73|334.13|331.73|333.76|331.36|0
1649436560000|2022-04-08 16:49:20|333.94|331.54|334.13|331.73|334.13|331.73|333.94|331.54|0
1649436570000|2022-04-08 16:49:30|334.31|331.91|333.94|331.54|334.31|331.91|333.94|331.54|0
1649436580000|2022-04-08 16:49:40|333.39|330.99|333.57|331.17|333.57|331.17|333.39|330.99|0
1649436590000|2022-04-08 16:49:50|333.48|331.08|333.76|331.36|333.85|331.45|333.48|331.08|0
1649436600000|2022-04-08 16:50:00|333.94|331.54|333.94|331.54|333.94|331.54|333.57|331.17|0
1649436610000|2022-04-08 16:50:10|334.13|331.73|333.94|331.54|334.31|331.91|333.94|331.54|0
1649436620000|2022-04-08 16:50:20|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1649436630000|2022-04-08 16:50:30|333.94|331.54|334.13|331.73|334.13|331.73|333.94|331.54|0
1649436640000|2022-04-08 16:50:40|334.31|331.91|333.94|331.54|334.31|331.91|333.94|331.54|0
1649436650000|2022-04-08 16:50:50|334.13|331.73|333.76|331.36|334.13|331.73|333.76|331.36|0
1649436660000|2022-04-08 16:51:00|333.57|331.17|333.76|331.36|333.76|331.36|333.57|331.17|0
1649436670000|2022-04-08 16:51:10|333.57|331.17|333.02|330.62|333.57|331.17|333.02|330.62|0
1649436680000|2022-04-08 16:51:20|332.93|330.53|333.21|330.81|333.21|330.81|332.84|330.44|0
1649436690000|2022-04-08 16:51:30|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1649436700000|2022-04-08 16:51:40|332.93|330.53|332.84|330.44|333.02|330.62|332.84|330.44|0
1649436710000|2022-04-08 16:51:50|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1649436720000|2022-04-08 16:52:00|333.2|330.8|333.39|330.99|333.76|331.36|333.2|330.8|0
1649436730000|2022-04-08 16:52:10|333.48|331.08|333.57|331.17|333.57|331.17|333.39|330.99|0
1649436740000|2022-04-08 16:52:20|333.76|331.36|334.58|332.18|334.58|332.18|333.76|331.36|0
1649436750000|2022-04-08 16:52:30|334.68|332.28|335.23|332.83|335.23|332.83|334.68|332.28|0
1649436760000|2022-04-08 16:52:40|335.04|332.64|335.04|332.64|335.04|332.64|334.86|332.46|0
1649436770000|2022-04-08 16:52:50|335.23|332.83|336.33|333.93|336.33|333.93|335.23|332.83|0
1649436780000|2022-04-08 16:53:00|336.7|334.3|336.52|334.12|336.7|334.3|336.52|334.12|0
1649436790000|2022-04-08 16:53:10|336.7|334.3|337.07|334.67|337.26|334.86|336.7|334.3|0
1649436800000|2022-04-08 16:53:20|337.26|334.86|336.33|333.93|337.26|334.86|336.33|333.93|0
1649436810000|2022-04-08 16:53:30|336.24|333.84|336.33|333.93|336.33|333.93|336.15|333.75|0
1649436820000|2022-04-08 16:53:40|335.78|333.38|335.78|333.38|335.78|333.38|335.41|333.01|0
1649436830000|2022-04-08 16:53:50|336.15|333.75|335.78|333.38|336.15|333.75|335.78|333.38|0
1649436840000|2022-04-08 16:54:00|335.41|333.01|336.33|333.93|336.33|333.93|335.41|333.01|0
1649436850000|2022-04-08 16:54:10|336.52|334.12|336.7|334.3|336.7|334.3|336.33|333.93|0
1649436860000|2022-04-08 16:54:20|336.89|334.49|336.7|334.3|336.89|334.49|336.7|334.3|0
1649436870000|2022-04-08 16:54:30|337.26|334.86|336.89|334.49|337.26|334.86|336.7|334.3|0
1649436880000|2022-04-08 16:54:40|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1649436890000|2022-04-08 16:54:50|336.89|334.49|336.52|334.12|336.89|334.49|336.52|334.12|0
1649436900000|2022-04-08 16:55:00|336.24|333.84|336.33|333.93|336.33|333.93|336.24|333.84|0
1649436910000|2022-04-08 16:55:10|336.7|334.3|336.7|334.3|336.7|334.3|336.33|333.93|0
1649436920000|2022-04-08 16:55:20|336.89|334.49|337.07|334.67|337.07|334.67|336.89|334.49|0
1649436930000|2022-04-08 16:55:30|336.89|334.49|336.7|334.3|336.89|334.49|336.7|334.3|0
1649436940000|2022-04-08 16:55:40|336.61|334.21|336.42|334.02|336.61|334.21|336.42|334.02|0
1649436950000|2022-04-08 16:55:50|336.52|334.12|336.7|334.3|336.7|334.3|336.52|334.12|0
1649436960000|2022-04-08 16:56:00|336.33|333.93|336.33|333.93|336.33|333.93|336.15|333.75|0
1649436970000|2022-04-08 16:56:10|336.24|333.84|336.89|334.49|336.89|334.49|336.24|333.84|0
1649436980000|2022-04-08 16:56:20|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1649436990000|2022-04-08 16:56:30|337.25|334.85|336.33|333.93|337.25|334.85|336.33|333.93|0
1649437000000|2022-04-08 16:56:40|336.15|333.75|336.52|334.12|336.52|334.12|336.15|333.75|0
1649437010000|2022-04-08 16:56:50|336.33|333.93|336.15|333.75|336.33|333.93|336.15|333.75|0
1649437020000|2022-04-08 16:57:00|336.33|333.93|337.07|334.67|337.07|334.67|336.33|333.93|0
1649437030000|2022-04-08 16:57:10|337.25|334.85|337.07|334.67|337.25|334.85|337.07|334.67|0
1649437040000|2022-04-08 16:57:20|337.25|334.85|337.25|334.85|337.44|335.04|337.25|334.85|0
1649437050000|2022-04-08 16:57:30|337.62|335.22|337.81|335.41|337.81|335.41|337.62|335.22|0
1649437060000|2022-04-08 16:57:40|337.62|335.22|337.25|334.85|337.62|335.22|337.25|334.85|0
1649437070000|2022-04-08 16:57:50|337.07|334.67|337.44|335.04|337.44|335.04|337.07|334.67|0
1649437080000|2022-04-08 16:58:00|337.53|335.13|337.25|334.85|337.53|335.13|337.25|334.85|0
1649437090000|2022-04-08 16:58:10|337.44|335.04|337.62|335.22|337.81|335.41|337.44|335.04|0
1649437100000|2022-04-08 16:58:20|337.44|335.04|337.25|334.85|337.44|335.04|337.25|334.85|0
1649437110000|2022-04-08 16:58:30|337.44|335.04|338.18|335.78|338.18|335.78|337.44|335.04|0
1649437120000|2022-04-08 16:58:40|338.36|335.96|338.18|335.78|338.36|335.96|338.18|335.78|0
1649437130000|2022-04-08 16:58:50|338.36|335.96|337.62|335.22|338.36|335.96|337.62|335.22|0
1649437140000|2022-04-08 16:59:00|337.99|335.59|338.55|336.15|338.55|336.15|337.99|335.59|0
1649437150000|2022-04-08 16:59:10|338.18|335.78|337.62|335.22|338.18|335.78|337.62|335.22|0
1649437160000|2022-04-08 16:59:20|337.44|335.04|337.25|334.85|337.44|335.04|337.25|334.85|0
1649437170000|2022-04-08 16:59:30|337.07|334.67|337.62|335.22|337.62|335.22|337.07|334.67|0
1649437180000|2022-04-08 16:59:40|337.34|334.94|337.81|335.41|337.99|335.59|337.34|334.94|0
1649437190000|2022-04-08 16:59:50|338.08|335.68|337.99|335.59|338.08|335.68|337.99|335.59|0
1649437200000|2022-04-08 17:00:00|337.81|335.41|337.62|335.22|338.18|335.78|337.62|335.22|0
1649437210000|2022-04-08 17:00:10|337.99|335.59|337.62|335.22|337.99|335.59|337.62|335.22|0
1649437220000|2022-04-08 17:00:20|337.44|335.04|337.25|334.85|337.44|335.04|337.25|334.85|0
1649437230000|2022-04-08 17:00:30|337.07|334.67|337.25|334.85|337.25|334.85|337.07|334.67|0
1649437240000|2022-04-08 17:00:40|337.44|335.04|337.25|334.85|337.62|335.22|337.25|334.85|0
1649437250000|2022-04-08 17:00:50|337.07|334.67|337.07|334.67|337.07|334.67|336.88|334.48|0
1649437260000|2022-04-08 17:01:00|337.25|334.85|336.33|333.93|337.25|334.85|336.33|333.93|0
1649437270000|2022-04-08 17:01:10|336.14|333.74|336.51|334.11|336.51|334.11|336.14|333.74|0
1649437280000|2022-04-08 17:01:20|336.33|333.93|336.14|333.74|336.42|334.02|336.05|333.65|0
1649437290000|2022-04-08 17:01:30|335.96|333.56|336.33|333.93|336.7|334.3|335.96|333.56|0
1649437300000|2022-04-08 17:01:40|336.14|333.74|335.96|333.56|336.14|333.74|335.77|333.37|0
1649437310000|2022-04-08 17:01:50|336.33|333.93|336.14|333.74|336.33|333.93|336.14|333.74|0
1649437320000|2022-04-08 17:02:00|336.33|333.93|336.14|333.74|336.33|333.93|336.14|333.74|0
1649437330000|2022-04-08 17:02:10|335.96|333.56|335.96|333.56|335.96|333.56|335.77|333.37|0
1649437340000|2022-04-08 17:02:20|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1649437350000|2022-04-08 17:02:30|336.33|333.93|335.96|333.56|336.33|333.93|335.96|333.56|0
1649437360000|2022-04-08 17:02:40|335.77|333.37|335.04|332.64|335.77|333.37|335.04|332.64|0
1649437370000|2022-04-08 17:02:50|334.94|332.54|334.67|332.27|334.94|332.54|334.67|332.27|0
1649437380000|2022-04-08 17:03:00|335.22|332.82|334.3|331.9|335.22|332.82|334.3|331.9|0
1649437390000|2022-04-08 17:03:10|334.67|332.27|334.3|331.9|334.67|332.27|334.3|331.9|0
1649437400000|2022-04-08 17:03:20|334.67|332.27|335.04|332.64|335.04|332.64|334.67|332.27|0
1649437410000|2022-04-08 17:03:30|335.22|332.82|335.4|333|335.4|333|335.22|332.82|0
1649437420000|2022-04-08 17:03:40|335.59|333.19|335.77|333.37|335.77|333.37|335.4|333|0
1649437430000|2022-04-08 17:03:50|335.96|333.56|335.68|333.28|335.96|333.56|335.68|333.28|0
1649437440000|2022-04-08 17:04:00|335.59|333.19|335.22|332.82|335.59|333.19|335.22|332.82|0
1649437450000|2022-04-08 17:04:10|334.85|332.45|335.04|332.64|335.04|332.64|334.85|332.45|0
1649437460000|2022-04-08 17:04:20|335.22|332.82|335.59|333.19|335.59|333.19|335.12|332.72|0
1649437470000|2022-04-08 17:04:30|335.49|333.09|335.59|333.19|335.77|333.37|335.49|333.09|0
1649437480000|2022-04-08 17:04:40|335.77|333.37|335.77|333.37|335.86|333.46|335.77|333.37|0
1649437490000|2022-04-08 17:04:50|335.96|333.56|336.69|334.29|336.69|334.29|335.96|333.56|0
1649437500000|2022-04-08 17:05:00|336.33|333.93|335.96|333.56|336.33|333.93|335.96|333.56|0
1649437510000|2022-04-08 17:05:10|335.77|333.37|336.51|334.11|336.51|334.11|335.77|333.37|0
1649437520000|2022-04-08 17:05:20|336.14|333.74|335.86|333.46|336.14|333.74|335.86|333.46|0
1649437530000|2022-04-08 17:05:30|335.96|333.56|335.77|333.37|335.96|333.56|335.59|333.19|0
1649437540000|2022-04-08 17:05:40|335.96|333.56|335.86|333.46|335.96|333.56|335.77|333.37|0
1649437550000|2022-04-08 17:05:50|335.96|333.56|335.96|333.56|336.32|333.92|335.96|333.56|0
1649437560000|2022-04-08 17:06:00|335.59|333.19|335.22|332.82|335.59|333.19|335.22|332.82|0
1649437570000|2022-04-08 17:06:10|335.03|332.63|334.85|332.45|335.22|332.82|334.85|332.45|0
1649437590000|2022-04-08 17:06:30|334.75|332.35|334.3|331.9|334.75|332.35|334.3|331.9|0
1649437600000|2022-04-08 17:06:40|334.48|332.08|334.2|331.8|334.48|332.08|334.2|331.8|0
1649437610000|2022-04-08 17:06:50|334.3|331.9|333.93|331.53|334.3|331.9|333.93|331.53|0
1649437620000|2022-04-08 17:07:00|334.3|331.9|334.3|331.9|334.48|332.08|334.11|331.71|0
1649437630000|2022-04-08 17:07:10|334.48|332.08|334.85|332.45|334.85|332.45|334.48|332.08|0
1649437640000|2022-04-08 17:07:20|334.67|332.27|334.85|332.45|334.85|332.45|334.66|332.26|0
1649437650000|2022-04-08 17:07:30|335.03|332.63|335.03|332.63|335.03|332.63|334.85|332.45|0
1649437660000|2022-04-08 17:07:40|335.12|332.72|335.4|333|335.4|333|335.12|332.72|0
1649437670000|2022-04-08 17:07:50|335.59|333.19|335.77|333.37|335.77|333.37|335.59|333.19|0
1649437680000|2022-04-08 17:08:00|335.59|333.19|335.77|333.37|335.77|333.37|335.4|333|0
1649437690000|2022-04-08 17:08:10|336.14|333.74|335.95|333.55|336.14|333.74|335.95|333.55|0
1649437700000|2022-04-08 17:08:20|335.49|333.09|334.85|332.45|335.49|333.09|334.85|332.45|0
1649437710000|2022-04-08 17:08:30|335.03|332.63|334.66|332.26|335.03|332.63|334.66|332.26|0
1649437720000|2022-04-08 17:08:40|334.85|332.45|335.22|332.82|335.22|332.82|334.85|332.45|0
1649437730000|2022-04-08 17:08:50|335.12|332.72|335.4|333|335.4|333|335.12|332.72|0
1649437740000|2022-04-08 17:09:00|335.58|333.18|335.86|333.46|335.86|333.46|335.58|333.18|0
1649437750000|2022-04-08 17:09:10|335.77|333.37|335.77|333.37|335.77|333.37|335.58|333.18|0
1649437760000|2022-04-08 17:09:20|335.58|333.18|335.77|333.37|335.77|333.37|335.58|333.18|0
1649437770000|2022-04-08 17:09:30|335.95|333.55|336.32|333.92|336.32|333.92|335.95|333.55|0
1649437780000|2022-04-08 17:09:40|336.23|333.83|336.32|333.92|336.32|333.92|336.23|333.83|0
1649437790000|2022-04-08 17:09:50|336.14|333.74|336.14|333.74|336.32|333.92|336.04|333.64|0
1649437800000|2022-04-08 17:10:00|336.51|334.11|336.32|333.92|336.51|334.11|336.32|333.92|0
1649437810000|2022-04-08 17:10:10|336.51|334.11|336.23|333.83|336.51|334.11|336.23|333.83|0
1649437820000|2022-04-08 17:10:20|335.86|333.46|335.95|333.55|335.95|333.55|335.77|333.37|0
1649437830000|2022-04-08 17:10:30|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1649437840000|2022-04-08 17:10:40|335.95|333.55|335.77|333.37|336.14|333.74|335.77|333.37|0
1649437850000|2022-04-08 17:10:50|335.58|333.18|335.4|333|335.58|333.18|335.4|333|0
1649437860000|2022-04-08 17:11:00|335.77|333.37|335.58|333.18|335.95|333.55|335.58|333.18|0
1649437870000|2022-04-08 17:11:10|335.4|333|335.4|333|335.4|333|335.21|332.81|0
1649437880000|2022-04-08 17:11:20|335.21|332.81|334.48|332.08|335.21|332.81|334.48|332.08|0
1649437900000|2022-04-08 17:11:40|334.29|331.89|334.11|331.71|334.29|331.89|333.93|331.53|0
1649437910000|2022-04-08 17:11:50|333.74|331.34|333.74|331.34|333.93|331.53|333.74|331.34|0
1649437920000|2022-04-08 17:12:00|333.56|331.16|333.56|331.16|333.56|331.16|333.01|330.61|0
1649437930000|2022-04-08 17:12:10|333.74|331.34|333.74|331.34|333.83|331.43|333.56|331.16|0
1649437940000|2022-04-08 17:12:20|334.11|331.71|333.56|331.16|334.11|331.71|333.56|331.16|0
1649437960000|2022-04-08 17:12:40|333.74|331.34|333.74|331.34|333.92|331.52|333.56|331.16|0
1649437970000|2022-04-08 17:12:50|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1649437980000|2022-04-08 17:13:00|333.37|330.97|333.37|330.97|333.37|330.97|333.28|330.88|0
1649437990000|2022-04-08 17:13:10|333.56|331.16|333.19|330.79|333.56|331.16|333.19|330.79|0
1649438000000|2022-04-08 17:13:20|333.37|330.97|332.64|330.24|333.37|330.97|332.64|330.24|0
1649438010000|2022-04-08 17:13:30|332.45|330.05|332.64|330.24|332.82|330.42|332.45|330.05|0
1649438020000|2022-04-08 17:13:40|332.45|330.05|332.82|330.42|332.82|330.42|332.45|330.05|0
1649438030000|2022-04-08 17:13:50|332.64|330.24|332.45|330.05|332.64|330.24|332.45|330.05|0
1649438040000|2022-04-08 17:14:00|332.64|330.24|332.64|330.24|332.64|330.24|332.45|330.05|0
1649438050000|2022-04-08 17:14:10|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1649438060000|2022-04-08 17:14:20|332.91|330.51|333|330.6|333|330.6|332.91|330.51|0
1649438070000|2022-04-08 17:14:30|332.82|330.42|333.19|330.79|333.19|330.79|332.82|330.42|0
1649438080000|2022-04-08 17:14:40|333|330.6|332.64|330.24|333|330.6|332.45|330.05|0
1649438090000|2022-04-08 17:14:50|332.45|330.05|332.45|330.05|332.64|330.24|332.45|330.05|0
1649438100000|2022-04-08 17:15:00|332.64|330.24|332.45|330.05|332.64|330.24|332.36|329.96|0
1649438110000|2022-04-08 17:15:10|332.64|330.24|333|330.6|333|330.6|332.64|330.24|0
1649438120000|2022-04-08 17:15:20|332.82|330.42|332.45|330.05|332.82|330.42|332.45|330.05|0
1649438130000|2022-04-08 17:15:30|332.64|330.24|332.27|329.87|332.82|330.42|332.27|329.87|0
1649438140000|2022-04-08 17:15:40|332.09|329.69|332.09|329.69|332.27|329.87|332.09|329.69|0
1649438150000|2022-04-08 17:15:50|331.9|329.5|331.9|329.5|331.9|329.5|331.72|329.32|0
1649438160000|2022-04-08 17:16:00|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1649438170000|2022-04-08 17:16:10|331.9|329.5|331.72|329.32|331.9|329.5|331.72|329.32|0
1649438180000|2022-04-08 17:16:20|331.9|329.5|332.09|329.69|332.09|329.69|331.9|329.5|0
1649438190000|2022-04-08 17:16:30|332.27|329.87|332.27|329.87|332.27|329.87|332.09|329.69|0
1649438200000|2022-04-08 17:16:40|332.08|329.68|331.72|329.32|332.08|329.68|331.72|329.32|0
1649438210000|2022-04-08 17:16:50|331.9|329.5|332.27|329.87|332.27|329.87|331.9|329.5|0
1649438220000|2022-04-08 17:17:00|332.08|329.68|332.08|329.68|332.27|329.87|332.08|329.68|0
1649438230000|2022-04-08 17:17:10|332.27|329.87|332.27|329.87|332.45|330.05|332.27|329.87|0
1649438240000|2022-04-08 17:17:20|332.08|329.68|332.27|329.87|332.27|329.87|332.08|329.68|0
1649438260000|2022-04-08 17:17:40|332.36|329.96|331.9|329.5|332.36|329.96|331.72|329.32|0
1649438270000|2022-04-08 17:17:50|332.08|329.68|332.08|329.68|332.27|329.87|332.08|329.68|0
1649438280000|2022-04-08 17:18:00|331.72|329.32|331.53|329.13|331.72|329.32|331.53|329.13|0
1649438290000|2022-04-08 17:18:10|331.9|329.5|331.72|329.32|331.9|329.5|331.72|329.32|0
1649438300000|2022-04-08 17:18:20|331.53|329.13|331.35|328.95|331.53|329.13|331.35|328.95|0
1649438310000|2022-04-08 17:18:30|331.53|329.13|331.35|328.95|331.53|329.13|331.35|328.95|0
1649438320000|2022-04-08 17:18:40|331.17|328.77|331.17|328.77|331.17|328.77|330.98|328.58|0
1649438330000|2022-04-08 17:18:50|330.98|328.58|331.17|328.77|331.17|328.77|330.98|328.58|0
1649438340000|2022-04-08 17:19:00|330.98|328.58|330.98|328.58|331.17|328.77|330.98|328.58|0
1649438350000|2022-04-08 17:19:10|331.17|328.77|331.72|329.32|331.72|329.32|331.17|328.77|0
1649438360000|2022-04-08 17:19:20|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1649438370000|2022-04-08 17:19:30|331.8|329.4|332.08|329.68|332.08|329.68|331.8|329.4|0
1649438380000|2022-04-08 17:19:40|331.9|329.5|331.72|329.32|332.08|329.68|331.72|329.32|0
1649438390000|2022-04-08 17:19:50|331.9|329.5|331.35|328.95|331.9|329.5|331.35|328.95|0
1649438400000|2022-04-08 17:20:00|331.17|328.77|331.53|329.13|331.62|329.22|331.17|328.77|0
1649438410000|2022-04-08 17:20:10|331.8|329.4|331.53|329.13|331.8|329.4|331.53|329.13|0
1649438420000|2022-04-08 17:20:20|331.72|329.32|331.9|329.5|331.9|329.5|331.72|329.32|0
1649438430000|2022-04-08 17:20:30|332.08|329.68|332.63|330.23|332.63|330.23|332.08|329.68|0
1649438440000|2022-04-08 17:20:40|332.82|330.42|333.18|330.78|333.18|330.78|332.82|330.42|0
1649438450000|2022-04-08 17:20:50|333|330.6|333.18|330.78|333.18|330.78|333|330.6|0
1649438460000|2022-04-08 17:21:00|333|330.6|333.18|330.78|333.18|330.78|333|330.6|0
1649438470000|2022-04-08 17:21:10|333.37|330.97|333.18|330.78|333.37|330.97|333|330.6|0
1649438480000|2022-04-08 17:21:20|333.37|330.97|333.18|330.78|333.37|330.97|333|330.6|0
1649438490000|2022-04-08 17:21:30|333.37|330.97|333.55|331.15|333.55|331.15|333.37|330.97|0
1649438500000|2022-04-08 17:21:40|333.37|330.97|333.55|331.15|333.55|331.15|333.37|330.97|0
1649438510000|2022-04-08 17:21:50|333.37|330.97|333.55|331.15|333.55|331.15|333.37|330.97|0
1649438520000|2022-04-08 17:22:00|333|330.6|332.82|330.42|333|330.6|332.82|330.42|0
1649438530000|2022-04-08 17:22:10|333.37|330.97|333.73|331.33|333.73|331.33|333.37|330.97|0
1649438540000|2022-04-08 17:22:20|333.37|330.97|333.37|330.97|333.37|330.97|333.18|330.78|0
1649438560000|2022-04-08 17:22:40|333.55|331.15|333.37|330.97|333.73|331.33|333.37|330.97|0
1649438570000|2022-04-08 17:22:50|333.55|331.15|333.37|330.97|333.55|331.15|333.37|330.97|0
1649438580000|2022-04-08 17:23:00|333.18|330.78|333|330.6|333.18|330.78|332.63|330.23|0
1649438590000|2022-04-08 17:23:10|333.37|330.97|333.73|331.33|333.73|331.33|333.37|330.97|0
1649438600000|2022-04-08 17:23:20|333.64|331.24|333.18|330.78|333.64|331.24|333.18|330.78|0
1649438610000|2022-04-08 17:23:30|333.37|330.97|333.73|331.33|333.73|331.33|333.18|330.78|0
1649438630000|2022-04-08 17:23:50|333.55|331.15|333|330.6|333.55|331.15|333|330.6|0
1649438640000|2022-04-08 17:24:00|332.81|330.41|333.18|330.78|333.18|330.78|332.81|330.41|0
1649438650000|2022-04-08 17:24:10|333|330.6|333.18|330.78|333.18|330.78|333|330.6|0
1649438660000|2022-04-08 17:24:20|333|330.6|332.81|330.41|333|330.6|332.81|330.41|0
1649438670000|2022-04-08 17:24:30|332.45|330.05|332.26|329.86|332.53|330.13|332.26|329.86|0
1649438680000|2022-04-08 17:24:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1649438690000|2022-04-08 17:24:50|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1649438700000|2022-04-08 17:25:00|332.45|330.05|332.08|329.68|332.45|330.05|331.9|329.5|0
1649438710000|2022-04-08 17:25:10|332.26|329.86|332.08|329.68|332.26|329.86|332.08|329.68|0
1649438720000|2022-04-08 17:25:20|331.9|329.5|332.08|329.68|332.08|329.68|331.9|329.5|0
1649438730000|2022-04-08 17:25:30|331.71|329.31|331.34|328.94|331.71|329.31|331.16|328.76|0
1649438740000|2022-04-08 17:25:40|331.16|328.76|331.16|328.76|331.34|328.94|331.16|328.76|0
1649438750000|2022-04-08 17:25:50|331.34|328.94|331.71|329.31|331.71|329.31|331.34|328.94|0
1649438760000|2022-04-08 17:26:00|331.43|329.03|331.16|328.76|331.53|329.13|331.16|328.76|0
1649438770000|2022-04-08 17:26:10|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1649438780000|2022-04-08 17:26:20|330.98|328.58|330.79|328.39|330.98|328.58|330.79|328.39|0
1649438790000|2022-04-08 17:26:30|330.61|328.21|330.98|328.58|330.98|328.58|330.61|328.21|0
1649438800000|2022-04-08 17:26:40|331.16|328.76|331.53|329.13|331.53|329.13|331.16|328.76|0
1649438810000|2022-04-08 17:26:50|331.34|328.94|330.98|328.58|331.34|328.94|330.79|328.39|0
1649438820000|2022-04-08 17:27:00|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1649438830000|2022-04-08 17:27:10|330.7|328.3|330.79|328.39|330.79|328.39|330.7|328.3|0
1649438840000|2022-04-08 17:27:20|330.61|328.21|330.98|328.58|330.98|328.58|330.61|328.21|0
1649438850000|2022-04-08 17:27:30|331.16|328.76|331.34|328.94|331.34|328.94|331.16|328.76|0
1649438860000|2022-04-08 17:27:40|331.16|328.76|331.34|328.94|331.34|328.94|331.16|328.76|0
1649438870000|2022-04-08 17:27:50|331.16|328.76|331.25|328.85|331.34|328.94|331.16|328.76|0
1649438880000|2022-04-08 17:28:00|331.71|329.31|331.71|329.31|331.71|329.31|331.53|329.13|0
1649438890000|2022-04-08 17:28:10|332.08|329.68|331.53|329.13|332.08|329.68|331.53|329.13|0
1649438900000|2022-04-08 17:28:20|331.71|329.31|331.16|328.76|331.71|329.31|331.16|328.76|0
1649438910000|2022-04-08 17:28:30|331.25|328.85|331.16|328.76|331.34|328.94|330.98|328.58|0
1649438920000|2022-04-08 17:28:40|331.34|328.94|330.88|328.48|331.34|328.94|330.88|328.48|0
1649438930000|2022-04-08 17:28:50|330.98|328.58|331.16|328.76|331.16|328.76|330.98|328.58|0
1649438940000|2022-04-08 17:29:00|331.34|328.94|331.53|329.13|331.53|329.13|331.16|328.76|0
1649438950000|2022-04-08 17:29:10|331.71|329.31|331.89|329.49|331.89|329.49|331.71|329.31|0
1649438960000|2022-04-08 17:29:20|331.8|329.4|331.89|329.49|332.08|329.68|331.8|329.4|0
1649438970000|2022-04-08 17:29:30|332.08|329.68|331.71|329.31|332.08|329.68|331.53|329.13|0
1649438980000|2022-04-08 17:29:40|331.16|328.76|330.98|328.58|331.16|328.76|330.98|328.58|0
1649438990000|2022-04-08 17:29:50|331.06|328.66|330.79|328.39|331.16|328.76|330.79|328.39|0
1649439000000|2022-04-08 17:30:00|330.98|328.58|330.97|328.57|331.16|328.76|330.97|328.57|0
1649439010000|2022-04-08 17:30:10|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1649439020000|2022-04-08 17:30:20|330.97|328.57|331.16|328.76|331.16|328.76|330.97|328.57|0
1649439030000|2022-04-08 17:30:30|330.97|328.57|330.97|328.57|330.97|328.57|330.79|328.39|0
1649439040000|2022-04-08 17:30:40|330.79|328.39|330.79|328.39|330.97|328.57|330.79|328.39|0
1649439050000|2022-04-08 17:30:50|330.97|328.57|330.79|328.39|330.97|328.57|330.79|328.39|0
1649439060000|2022-04-08 17:31:00|330.61|328.21|330.42|328.02|330.79|328.39|330.42|328.02|0
1649439070000|2022-04-08 17:31:10|330.24|327.84|330.42|328.02|330.42|328.02|330.24|327.84|0
1649439080000|2022-04-08 17:31:20|330.24|327.84|330.42|328.02|330.42|328.02|330.24|327.84|0
1649439090000|2022-04-08 17:31:30|330.79|328.39|331.16|328.76|331.16|328.76|330.79|328.39|0
1649439100000|2022-04-08 17:31:40|330.97|328.57|331.16|328.76|331.16|328.76|330.97|328.57|0
1649439110000|2022-04-08 17:31:50|330.88|328.48|330.97|328.57|330.97|328.57|330.88|328.48|0
1649439120000|2022-04-08 17:32:00|330.7|328.3|330.42|328.02|330.7|328.3|330.24|327.84|0
1649439130000|2022-04-08 17:32:10|330.24|327.84|329.69|327.29|330.24|327.84|329.51|327.11|0
1649439140000|2022-04-08 17:32:20|329.51|327.11|329.51|327.11|329.69|327.29|329.51|327.11|0
1649439150000|2022-04-08 17:32:30|329.69|327.29|329.87|327.47|329.87|327.47|329.69|327.29|0
1649439160000|2022-04-08 17:32:40|329.78|327.38|329.87|327.47|329.87|327.47|329.69|327.29|0
1649439170000|2022-04-08 17:32:50|329.78|327.38|329.69|327.29|329.78|327.38|329.69|327.29|0
1649439180000|2022-04-08 17:33:00|329.51|327.11|329.6|327.2|329.87|327.47|329.51|327.11|0
1649439190000|2022-04-08 17:33:10|329.69|327.29|329.87|327.47|329.96|327.56|329.69|327.29|0
1649439210000|2022-04-08 17:33:30|330.06|327.66|330.06|327.66|330.06|327.66|329.87|327.47|0
1649439220000|2022-04-08 17:33:40|329.87|327.47|329.87|327.47|329.87|327.47|329.78|327.38|0
1649439230000|2022-04-08 17:33:50|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1649439240000|2022-04-08 17:34:00|330.06|327.66|329.87|327.47|330.06|327.66|329.87|327.47|0
1649439250000|2022-04-08 17:34:10|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1649439260000|2022-04-08 17:34:20|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649439280000|2022-04-08 17:34:40|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1649439290000|2022-04-08 17:34:50|329.51|327.11|328.78|326.38|329.51|327.11|328.78|326.38|0
1649439300000|2022-04-08 17:35:00|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1649439310000|2022-04-08 17:35:10|328.78|326.38|328.78|326.38|328.96|326.56|328.78|326.38|0
1649439320000|2022-04-08 17:35:20|328.59|326.19|328.78|326.38|328.78|326.38|328.59|326.19|0
1649439330000|2022-04-08 17:35:30|328.59|326.19|328.59|326.19|328.96|326.56|328.59|326.19|0
1649439350000|2022-04-08 17:35:50|328.78|326.38|328.96|326.56|328.96|326.56|328.78|326.38|0
1649439360000|2022-04-08 17:36:00|329.14|326.74|329.87|327.47|329.87|327.47|329.14|326.74|0
1649439370000|2022-04-08 17:36:10|329.51|327.11|329.69|327.29|329.69|327.29|329.51|327.11|0
1649439380000|2022-04-08 17:36:20|329.87|327.47|330.42|328.02|330.42|328.02|329.87|327.47|0
1649439390000|2022-04-08 17:36:30|330.6|328.2|330.6|328.2|330.79|328.39|330.6|328.2|0
1649439400000|2022-04-08 17:36:40|330.24|327.84|329.69|327.29|330.24|327.84|329.69|327.29|0
1649439410000|2022-04-08 17:36:50|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1649439420000|2022-04-08 17:37:00|329.32|326.92|328.96|326.56|329.32|326.92|328.96|326.56|0
1649439430000|2022-04-08 17:37:10|329.14|326.74|329.14|326.74|329.32|326.92|328.96|326.56|0
1649439440000|2022-04-08 17:37:20|329.32|326.92|328.96|326.56|329.32|326.92|328.96|326.56|0
1649439450000|2022-04-08 17:37:30|329.14|326.74|329.14|326.74|329.14|326.74|328.96|326.56|0
1649439460000|2022-04-08 17:37:40|329.32|326.92|329.87|327.47|329.87|327.47|329.32|326.92|0
1649439470000|2022-04-08 17:37:50|329.69|327.29|330.05|327.65|330.05|327.65|329.69|327.29|0
1649439480000|2022-04-08 17:38:00|330.14|327.74|330.05|327.65|330.24|327.84|329.69|327.29|0
1649439490000|2022-04-08 17:38:10|329.87|327.47|330.05|327.65|330.05|327.65|329.69|327.29|0
1649439500000|2022-04-08 17:38:20|329.87|327.47|329.87|327.47|330.05|327.65|329.87|327.47|0
1649439510000|2022-04-08 17:38:30|330.05|327.65|329.87|327.47|330.05|327.65|329.87|327.47|0
1649439520000|2022-04-08 17:38:40|330.05|327.65|329.32|326.92|330.05|327.65|329.32|326.92|0
1649439530000|2022-04-08 17:38:50|329.14|326.74|329.5|327.1|329.69|327.29|329.14|326.74|0
1649439540000|2022-04-08 17:39:00|329.69|327.29|329.5|327.1|329.69|327.29|329.23|326.83|0
1649439550000|2022-04-08 17:39:10|329.32|326.92|329.5|327.1|329.5|327.1|329.32|326.92|0
1649439560000|2022-04-08 17:39:20|329.32|326.92|329.5|327.1|329.5|327.1|329.32|326.92|0
1649439570000|2022-04-08 17:39:30|329.69|327.29|329.96|327.56|329.96|327.56|329.69|327.29|0
1649439580000|2022-04-08 17:39:40|329.87|327.47|329.32|326.92|329.87|327.47|329.14|326.74|0
1649439590000|2022-04-08 17:39:50|329.23|326.83|329.32|326.92|329.32|326.92|329.14|326.74|0
1649439600000|2022-04-08 17:40:00|329.14|326.74|329.14|326.74|329.32|326.92|329.14|326.74|0
1649439610000|2022-04-08 17:40:10|329.32|326.92|329.14|326.74|329.32|326.92|329.14|326.74|0
1649439620000|2022-04-08 17:40:20|328.95|326.55|329.04|326.64|329.14|326.74|328.95|326.55|0
1649439630000|2022-04-08 17:40:30|328.95|326.55|329.5|327.1|329.5|327.1|328.77|326.37|0
1649439640000|2022-04-08 17:40:40|329.87|327.47|329.87|327.47|329.87|327.47|329.69|327.29|0
1649439650000|2022-04-08 17:40:50|330.05|327.65|329.69|327.29|330.05|327.65|329.69|327.29|0
1649439660000|2022-04-08 17:41:00|329.41|327.01|329.14|326.74|329.5|327.1|329.14|326.74|0
1649439670000|2022-04-08 17:41:10|328.95|326.55|328.77|326.37|328.95|326.55|328.77|326.37|0
1649439680000|2022-04-08 17:41:20|328.95|326.55|329.32|326.92|329.32|326.92|328.95|326.55|0
1649439690000|2022-04-08 17:41:30|328.95|326.55|328.95|326.55|328.95|326.55|328.77|326.37|0
1649439700000|2022-04-08 17:41:40|329.32|326.92|329.14|326.74|329.32|326.92|329.14|326.74|0
1649439710000|2022-04-08 17:41:50|329.32|326.92|329.32|326.92|329.32|326.92|329.14|326.74|0
1649439720000|2022-04-08 17:42:00|329.14|326.74|329.32|326.92|329.32|326.92|329.14|326.74|0
1649439730000|2022-04-08 17:42:10|329.22|326.82|328.95|326.55|329.32|326.92|328.95|326.55|0
1649439740000|2022-04-08 17:42:20|329.14|326.74|328.59|326.19|329.14|326.74|328.59|326.19|0
1649439750000|2022-04-08 17:42:30|328.77|326.37|328.77|326.37|328.77|326.37|328.59|326.19|0
1649439760000|2022-04-08 17:42:40|328.68|326.28|328.77|326.37|328.77|326.37|328.59|326.19|0
1649439770000|2022-04-08 17:42:50|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1649439780000|2022-04-08 17:43:00|328.95|326.55|327.67|325.27|328.95|326.55|327.67|325.27|0
1649439790000|2022-04-08 17:43:10|328.22|325.82|328.95|326.55|328.95|326.55|328.22|325.82|0
1649439800000|2022-04-08 17:43:20|328.77|326.37|328.95|326.55|328.95|326.55|328.59|326.19|0
1649439810000|2022-04-08 17:43:30|329.14|326.74|329.5|327.1|329.5|327.1|329.14|326.74|0
1649439820000|2022-04-08 17:43:40|329.68|327.28|329.87|327.47|329.87|327.47|329.68|327.28|0
1649439830000|2022-04-08 17:43:50|330.05|327.65|329.87|327.47|330.05|327.65|329.87|327.47|0
1649439840000|2022-04-08 17:44:00|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1649439850000|2022-04-08 17:44:10|329.87|327.47|329.87|327.47|329.95|327.55|329.87|327.47|0
1649439860000|2022-04-08 17:44:20|329.68|327.28|329.5|327.1|329.68|327.28|329.5|327.1|0
1649439870000|2022-04-08 17:44:30|329.32|326.92|329.5|327.1|329.5|327.1|329.32|326.92|0
1649439880000|2022-04-08 17:44:40|329.68|327.28|329.32|326.92|329.68|327.28|329.13|326.73|0
1649439890000|2022-04-08 17:44:50|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649439900000|2022-04-08 17:45:00|329.32|326.92|328.22|325.82|329.32|326.92|328.22|325.82|0
1649439910000|2022-04-08 17:45:10|328.4|326|327.67|325.27|328.4|326|327.67|325.27|0
1649439920000|2022-04-08 17:45:20|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1649439930000|2022-04-08 17:45:30|327.67|325.27|327.86|325.46|327.86|325.46|327.67|325.27|0
1649439940000|2022-04-08 17:45:40|328.22|325.82|328.77|326.37|328.95|326.55|328.22|325.82|0
1649439950000|2022-04-08 17:45:50|328.95|326.55|328.59|326.19|328.95|326.55|328.59|326.19|0
1649439960000|2022-04-08 17:46:00|328.22|325.82|327.67|325.27|328.22|325.82|327.67|325.27|0
1649439970000|2022-04-08 17:46:10|327.85|325.45|327.13|324.73|327.85|325.45|327.13|324.73|0
1649439980000|2022-04-08 17:46:20|326.94|324.54|326.94|324.54|326.94|324.54|326.76|324.36|0
1649439990000|2022-04-08 17:46:30|327.13|324.73|327.49|325.09|327.49|325.09|327.13|324.73|0
1649440000000|2022-04-08 17:46:40|327.67|325.27|327.49|325.09|327.67|325.27|327.49|325.09|0
1649440010000|2022-04-08 17:46:50|327.39|324.99|327.31|324.91|327.49|325.09|327.31|324.91|0
1649440020000|2022-04-08 17:47:00|327.49|325.09|327.49|325.09|327.49|325.09|327.31|324.91|0
1649440030000|2022-04-08 17:47:10|327.31|324.91|326.94|324.54|327.49|325.09|326.94|324.54|0
1649440040000|2022-04-08 17:47:20|327.12|324.72|327.31|324.91|327.31|324.91|327.12|324.72|0
1649440050000|2022-04-08 17:47:30|326.94|324.54|327.12|324.72|327.31|324.91|326.94|324.54|0
1649440060000|2022-04-08 17:47:40|327.31|324.91|327.12|324.72|327.31|324.91|327.12|324.72|0
1649440070000|2022-04-08 17:47:50|327.31|324.91|327.49|325.09|327.49|325.09|327.12|324.72|0
1649440080000|2022-04-08 17:48:00|327.31|324.91|327.31|324.91|327.49|325.09|327.31|324.91|0
1649440090000|2022-04-08 17:48:10|327.39|324.99|327.12|324.72|327.67|325.27|327.12|324.72|0
1649440100000|2022-04-08 17:48:20|326.58|324.18|326.94|324.54|326.94|324.54|326.58|324.18|0
1649440110000|2022-04-08 17:48:30|326.76|324.36|326.94|324.54|326.94|324.54|326.76|324.36|0
1649440120000|2022-04-08 17:48:40|326.76|324.36|326.76|324.36|326.94|324.54|326.76|324.36|0
1649440140000|2022-04-08 17:49:00|326.94|324.54|327.49|325.09|327.49|325.09|326.94|324.54|0
1649440150000|2022-04-08 17:49:10|327.67|325.27|327.67|325.27|327.85|325.45|327.67|325.27|0
1649440160000|2022-04-08 17:49:20|327.85|325.45|327.39|324.99|327.85|325.45|327.39|324.99|0
1649440170000|2022-04-08 17:49:30|327.67|325.27|327.85|325.45|327.85|325.45|327.67|325.27|0
1649440180000|2022-04-08 17:49:40|327.67|325.27|327.49|325.09|327.67|325.27|327.31|324.91|0
1649440190000|2022-04-08 17:49:50|327.39|324.99|327.12|324.72|327.39|324.99|327.12|324.72|0
1649440200000|2022-04-08 17:50:00|326.76|324.36|326.39|323.99|326.76|324.36|326.39|323.99|0
1649440210000|2022-04-08 17:50:10|326.58|324.18|326.58|324.18|326.58|324.18|326.39|323.99|0
1649440220000|2022-04-08 17:50:20|326.39|323.99|326.58|324.18|326.76|324.36|326.39|323.99|0
1649440230000|2022-04-08 17:50:30|326.48|324.08|326.48|324.08|326.58|324.18|326.39|323.99|0
1649440240000|2022-04-08 17:50:40|326.39|323.99|326.76|324.36|326.76|324.36|326.39|323.99|0
1649440260000|2022-04-08 17:51:00|326.58|324.18|326.39|323.99|326.76|324.36|326.39|323.99|0
1649440270000|2022-04-08 17:51:10|326.58|324.18|326.76|324.36|326.76|324.36|326.58|324.18|0
1649440280000|2022-04-08 17:51:20|327.12|324.72|327.3|324.9|327.3|324.9|327.12|324.72|0
1649440290000|2022-04-08 17:51:30|327.49|325.09|327.85|325.45|327.85|325.45|327.49|325.09|0
1649440300000|2022-04-08 17:51:40|327.67|325.27|327.67|325.27|327.85|325.45|327.67|325.27|0
1649440310000|2022-04-08 17:51:50|327.85|325.45|328.03|325.63|328.03|325.63|327.85|325.45|0
1649440320000|2022-04-08 17:52:00|327.49|325.09|328.22|325.82|328.22|325.82|327.3|324.9|0
1649440330000|2022-04-08 17:52:10|328.4|326|328.76|326.36|328.95|326.55|328.4|326|0
1649440340000|2022-04-08 17:52:20|328.95|326.55|328.58|326.18|328.95|326.55|328.58|326.18|0
1649440350000|2022-04-08 17:52:30|328.22|325.82|328.4|326|328.4|326|328.22|325.82|0
1649440360000|2022-04-08 17:52:40|328.21|325.81|328.58|326.18|328.58|326.18|328.21|325.81|0
1649440370000|2022-04-08 17:52:50|328.4|326|328.21|325.81|328.4|326|328.21|325.81|0
1649440380000|2022-04-08 17:53:00|328.58|326.18|328.76|326.36|328.76|326.36|328.4|326|0
1649440390000|2022-04-08 17:53:10|328.58|326.18|328.4|326|328.58|326.18|328.4|326|0
1649440400000|2022-04-08 17:53:20|328.58|326.18|328.4|326|328.58|326.18|328.4|326|0
1649440410000|2022-04-08 17:53:30|328.21|325.81|328.4|326|328.4|326|328.21|325.81|0
1649440420000|2022-04-08 17:53:40|328.67|326.27|328.58|326.18|328.76|326.36|328.58|326.18|0
1649440430000|2022-04-08 17:53:50|328.76|326.36|328.76|326.36|328.76|326.36|328.58|326.18|0
1649440440000|2022-04-08 17:54:00|328.4|326|328.4|326|328.76|326.36|328.4|326|0
1649440450000|2022-04-08 17:54:10|328.58|326.18|328.76|326.36|329.13|326.73|328.58|326.18|0
1649440470000|2022-04-08 17:54:30|328.58|326.18|328.76|326.36|328.94|326.54|328.58|326.18|0
1649440480000|2022-04-08 17:54:40|328.58|326.18|328.48|326.08|328.58|326.18|328.48|326.08|0
1649440490000|2022-04-08 17:54:50|328.4|326|328.03|325.63|328.4|326|328.03|325.63|0
1649440500000|2022-04-08 17:55:00|327.85|325.45|327.67|325.27|327.85|325.45|327.48|325.08|0
1649440510000|2022-04-08 17:55:10|327.48|325.08|327.48|325.08|327.67|325.27|327.3|324.9|0
1649440520000|2022-04-08 17:55:20|327.67|325.27|327.67|325.27|327.67|325.27|327.48|325.08|0
1649440530000|2022-04-08 17:55:30|328.03|325.63|328.03|325.63|328.03|325.63|327.94|325.54|0
1649440540000|2022-04-08 17:55:40|328.21|325.81|328.48|326.08|328.48|326.08|328.21|325.81|0
1649440550000|2022-04-08 17:55:50|328.58|326.18|328.03|325.63|328.58|326.18|328.03|325.63|0
1649440560000|2022-04-08 17:56:00|327.85|325.45|328.21|325.81|328.21|325.81|327.85|325.45|0
1649440570000|2022-04-08 17:56:10|328.03|325.63|327.66|325.26|328.03|325.63|327.66|325.26|0
1649440580000|2022-04-08 17:56:20|327.85|325.45|327.66|325.26|327.85|325.45|327.48|325.08|0
1649440590000|2022-04-08 17:56:30|327.85|325.45|327.85|325.45|328.03|325.63|327.85|325.45|0
1649440600000|2022-04-08 17:56:40|327.93|325.53|328.03|325.63|328.03|325.63|327.85|325.45|0
1649440610000|2022-04-08 17:56:50|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1649440620000|2022-04-08 17:57:00|328.12|325.72|328.58|326.18|328.58|326.18|328.12|325.72|0
1649440630000|2022-04-08 17:57:10|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1649440640000|2022-04-08 17:57:20|328.39|325.99|327.85|325.45|328.39|325.99|327.85|325.45|0
1649440650000|2022-04-08 17:57:30|328.03|325.63|328.21|325.81|328.21|325.81|328.03|325.63|0
1649440660000|2022-04-08 17:57:40|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1649440670000|2022-04-08 17:57:50|327.85|325.45|328.21|325.81|328.21|325.81|327.85|325.45|0
1649440680000|2022-04-08 17:58:00|328.03|325.63|327.48|325.08|328.03|325.63|327.39|324.99|0
1649440690000|2022-04-08 17:58:10|327.66|325.26|327.66|325.26|327.66|325.26|327.48|325.08|0
1649440700000|2022-04-08 17:58:20|327.85|325.45|328.03|325.63|328.03|325.63|327.85|325.45|0
1649440710000|2022-04-08 17:58:30|327.85|325.45|327.75|325.35|327.85|325.45|327.66|325.26|0
1649440720000|2022-04-08 17:58:40|328.03|325.63|328.21|325.81|328.21|325.81|328.03|325.63|0
1649440730000|2022-04-08 17:58:50|328.03|325.63|328.03|325.63|328.21|325.81|328.03|325.63|0
1649440740000|2022-04-08 17:59:00|328.21|325.81|328.58|326.18|328.58|326.18|328.21|325.81|0
1649440750000|2022-04-08 17:59:10|328.39|325.99|328.58|326.18|328.58|326.18|328.21|325.81|0
1649440760000|2022-04-08 17:59:20|328.39|325.99|328.21|325.81|328.39|325.99|328.21|325.81|0
1649440770000|2022-04-08 17:59:30|328.39|325.99|328.39|325.99|328.39|325.99|328.21|325.81|0
1649440780000|2022-04-08 17:59:40|328.57|326.17|328.57|326.17|328.76|326.36|328.57|326.17|0
1649440790000|2022-04-08 17:59:50|328.76|326.36|328.57|326.17|328.76|326.36|328.57|326.17|0
1649440800000|2022-04-08 18:00:00|328.21|325.81|327.66|325.26|328.21|325.81|327.66|325.26|0
1649440810000|2022-04-08 18:00:10|327.57|325.17|327.11|324.71|327.57|325.17|327.11|324.71|0
1649440820000|2022-04-08 18:00:20|326.93|324.53|327.2|324.8|327.3|324.9|326.93|324.53|0
1649440830000|2022-04-08 18:00:30|327.84|325.44|327.66|325.26|327.84|325.44|327.66|325.26|0
1649440840000|2022-04-08 18:00:40|328.57|326.17|328.66|326.26|328.76|326.36|328.57|326.17|0
1649440850000|2022-04-08 18:00:50|328.76|326.36|328.94|326.54|328.94|326.54|328.76|326.36|0
1649440860000|2022-04-08 18:01:00|329.49|327.09|329.67|327.27|329.67|327.27|329.49|327.09|0
1649440870000|2022-04-08 18:01:10|329.49|327.09|329.49|327.09|329.49|327.09|329.49|327.09|0
1649440880000|2022-04-08 18:01:20|329.3|326.9|329.3|326.9|329.3|326.9|329.12|326.72|0
1649440890000|2022-04-08 18:01:30|329.49|327.09|329.67|327.27|329.85|327.45|329.49|327.09|0
1649440900000|2022-04-08 18:01:40|329.49|327.09|329.49|327.09|329.67|327.27|329.49|327.09|0
1649440910000|2022-04-08 18:01:50|329.21|326.81|329.12|326.72|329.21|326.81|329.12|326.72|0
1649440920000|2022-04-08 18:02:00|328.57|326.17|327.66|325.26|328.57|326.17|327.66|325.26|0
1649440930000|2022-04-08 18:02:10|327.84|325.44|327.66|325.26|327.84|325.44|327.66|325.26|0
1649440940000|2022-04-08 18:02:20|327.84|325.44|328.03|325.63|328.03|325.63|327.84|325.44|0
1649440950000|2022-04-08 18:02:30|327.3|324.9|326.2|323.8|327.3|324.9|326.2|323.8|0
1649440960000|2022-04-08 18:02:40|326.02|323.62|326.38|323.98|326.38|323.98|326.02|323.62|0
1649440970000|2022-04-08 18:02:50|326.57|324.17|326.2|323.8|326.57|324.17|326.2|323.8|0
1649440980000|2022-04-08 18:03:00|326.57|324.17|326.93|324.53|327.11|324.71|326.57|324.17|0
1649440990000|2022-04-08 18:03:10|326.47|324.07|326.84|324.44|326.84|324.44|326.38|323.98|0
1649441000000|2022-04-08 18:03:20|326.75|324.35|327.11|324.71|327.11|324.71|326.57|324.17|0
1649441010000|2022-04-08 18:03:30|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1649441020000|2022-04-08 18:03:40|327.66|325.26|327.75|325.35|327.75|325.35|327.66|325.26|0
1649441030000|2022-04-08 18:03:50|327.66|325.26|327.66|325.26|328.02|325.62|327.66|325.26|0
1649441040000|2022-04-08 18:04:00|327.48|325.08|326.75|324.35|327.48|325.08|326.75|324.35|0
1649441050000|2022-04-08 18:04:10|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1649441060000|2022-04-08 18:04:20|326.57|324.17|326.93|324.53|326.93|324.53|326.38|323.98|0
1649441070000|2022-04-08 18:04:30|326.75|324.35|326.83|324.43|326.83|324.43|326.75|324.35|0
1649441080000|2022-04-08 18:04:40|326.57|324.17|326.75|324.35|326.83|324.43|326.56|324.16|0
1649441090000|2022-04-08 18:04:50|326.56|324.16|326.56|324.16|326.65|324.25|326.56|324.16|0
1649441100000|2022-04-08 18:05:00|326.75|324.35|326.38|323.98|326.75|324.35|326.2|323.8|0
1649441110000|2022-04-08 18:05:10|326.2|323.8|326.2|323.8|326.2|323.8|326.02|323.62|0
1649441120000|2022-04-08 18:05:20|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649441130000|2022-04-08 18:05:30|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1649441140000|2022-04-08 18:05:40|326.02|323.62|326.38|323.98|326.38|323.98|326.02|323.62|0
1649441150000|2022-04-08 18:05:50|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1649441160000|2022-04-08 18:06:00|326.38|323.98|326.75|324.35|326.75|324.35|326.38|323.98|0
1649441170000|2022-04-08 18:06:10|326.93|324.53|326.56|324.16|326.93|324.53|326.56|324.16|0
1649441180000|2022-04-08 18:06:20|326.2|323.8|326.02|323.62|326.2|323.8|326.02|323.62|0
1649441190000|2022-04-08 18:06:30|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1649441200000|2022-04-08 18:06:40|326.56|324.16|326.93|324.53|326.93|324.53|326.56|324.16|0
1649441210000|2022-04-08 18:06:50|327.11|324.71|326.93|324.53|327.11|324.71|326.75|324.35|0
1649441220000|2022-04-08 18:07:00|326.75|324.35|327.11|324.71|327.11|324.71|326.75|324.35|0
1649441230000|2022-04-08 18:07:10|327.29|324.89|327.47|325.07|327.47|325.07|327.29|324.89|0
1649441240000|2022-04-08 18:07:20|327.66|325.26|328.02|325.62|328.02|325.62|327.66|325.26|0
1649441250000|2022-04-08 18:07:30|328.2|325.8|327.84|325.44|328.2|325.8|327.84|325.44|0
1649441260000|2022-04-08 18:07:40|328.02|325.62|328.57|326.17|328.57|326.17|328.02|325.62|0
1649441270000|2022-04-08 18:07:50|328.47|326.07|328.57|326.17|328.57|326.17|328.47|326.07|0
1649441280000|2022-04-08 18:08:00|328.2|325.8|328.2|325.8|328.2|325.8|328.02|325.62|0
1649441290000|2022-04-08 18:08:10|328.39|325.99|328.57|326.17|328.57|326.17|328.39|325.99|0
1649441300000|2022-04-08 18:08:20|328.39|325.99|328.57|326.17|328.57|326.17|328.39|325.99|0
1649441310000|2022-04-08 18:08:30|328.75|326.35|328.93|326.53|329.12|326.72|328.75|326.35|0
1649441320000|2022-04-08 18:08:40|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1649441330000|2022-04-08 18:08:50|328.57|326.17|328.57|326.17|328.66|326.26|328.57|326.17|0
1649441340000|2022-04-08 18:09:00|328.75|326.35|329.12|326.72|329.12|326.72|328.75|326.35|0
1649441350000|2022-04-08 18:09:10|329.02|326.62|328.75|326.35|329.02|326.62|328.66|326.26|0
1649441360000|2022-04-08 18:09:20|329.12|326.72|329.12|326.72|329.12|326.72|328.93|326.53|0
1649441370000|2022-04-08 18:09:30|328.93|326.53|328.75|326.35|328.93|326.53|328.57|326.17|0
1649441380000|2022-04-08 18:09:40|328.57|326.17|328.75|326.35|328.75|326.35|328.57|326.17|0
1649441390000|2022-04-08 18:09:50|328.84|326.44|328.93|326.53|328.93|326.53|328.75|326.35|0
1649441400000|2022-04-08 18:10:00|329.12|326.72|329.3|326.9|329.3|326.9|329.12|326.72|0
1649441410000|2022-04-08 18:10:10|329.66|327.26|329.48|327.08|329.85|327.45|329.48|327.08|0
1649441420000|2022-04-08 18:10:20|329.57|327.17|329.3|326.9|329.57|327.17|329.3|326.9|0
1649441430000|2022-04-08 18:10:30|329.66|327.26|329.48|327.08|329.66|327.26|329.3|326.9|0
1649441440000|2022-04-08 18:10:40|329.3|326.9|329.11|326.71|329.3|326.9|328.93|326.53|0
1649441450000|2022-04-08 18:10:50|329.2|326.8|329.66|327.26|329.66|327.26|329.2|326.8|0
1649441460000|2022-04-08 18:11:00|329.85|327.45|330.03|327.63|330.03|327.63|329.66|327.26|0
1649441470000|2022-04-08 18:11:10|330.21|327.81|330.21|327.81|330.21|327.81|330.03|327.63|0
1649441480000|2022-04-08 18:11:20|330.12|327.72|330.21|327.81|330.58|328.18|330.12|327.72|0
1649441490000|2022-04-08 18:11:30|330.39|327.99|330.21|327.81|330.39|327.99|330.03|327.63|0
1649441500000|2022-04-08 18:11:40|329.85|327.45|329.85|327.45|330.21|327.81|329.85|327.45|0
1649441510000|2022-04-08 18:11:50|329.66|327.26|330.03|327.63|330.21|327.81|329.66|327.26|0
1649441520000|2022-04-08 18:12:00|330.21|327.81|330.03|327.63|330.21|327.81|330.03|327.63|0
1649441530000|2022-04-08 18:12:10|329.85|327.45|328.93|326.53|329.85|327.45|328.93|326.53|0
1649441540000|2022-04-08 18:12:20|329.11|326.71|329.66|327.26|329.66|327.26|329.11|326.71|0
1649441550000|2022-04-08 18:12:30|329.84|327.44|329.84|327.44|330.03|327.63|329.84|327.44|0
1649441560000|2022-04-08 18:12:40|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1649441570000|2022-04-08 18:12:50|330.21|327.81|330.58|328.18|330.58|328.18|330.21|327.81|0
1649441580000|2022-04-08 18:13:00|330.76|328.36|330.39|327.99|330.76|328.36|330.39|327.99|0
1649441590000|2022-04-08 18:13:10|330.21|327.81|330.39|327.99|330.39|327.99|330.21|327.81|0
1649441600000|2022-04-08 18:13:20|330.58|328.18|330.21|327.81|330.58|328.18|330.21|327.81|0
1649441610000|2022-04-08 18:13:30|330.03|327.63|329.75|327.35|330.03|327.63|329.75|327.35|0
1649441620000|2022-04-08 18:13:40|329.84|327.44|329.66|327.26|329.84|327.44|329.66|327.26|0
1649441630000|2022-04-08 18:13:50|329.38|326.98|329.3|326.9|329.38|326.98|329.3|326.9|0
1649441640000|2022-04-08 18:14:00|329.48|327.08|329.84|327.44|329.84|327.44|329.48|327.08|0
1649441650000|2022-04-08 18:14:10|330.39|327.99|330.21|327.81|330.39|327.99|330.21|327.81|0
1649441660000|2022-04-08 18:14:20|330.03|327.63|329.66|327.26|330.03|327.63|329.66|327.26|0
1649441670000|2022-04-08 18:14:30|329.84|327.44|329.66|327.26|329.84|327.44|329.66|327.26|0
1649441680000|2022-04-08 18:14:40|330.03|327.63|330.76|328.36|330.76|328.36|330.03|327.63|0
1649441690000|2022-04-08 18:14:50|330.58|328.18|330.58|328.18|330.58|328.18|330.39|327.99|0
1649441700000|2022-04-08 18:15:00|330.76|328.36|330.58|328.18|330.76|328.36|330.58|328.18|0
1649441720000|2022-04-08 18:15:20|330.39|327.99|330.57|328.17|330.76|328.36|330.39|327.99|0
1649441730000|2022-04-08 18:15:30|330.39|327.99|330.3|327.9|330.57|328.17|330.21|327.81|0
1649441740000|2022-04-08 18:15:40|330.21|327.81|329.84|327.44|330.21|327.81|329.84|327.44|0
1649441750000|2022-04-08 18:15:50|330.03|327.63|329.84|327.44|330.03|327.63|329.84|327.44|0
1649441760000|2022-04-08 18:16:00|329.75|327.35|329.29|326.89|329.75|327.35|329.29|326.89|0
1649441770000|2022-04-08 18:16:10|329.11|326.71|329.48|327.08|329.48|327.08|329.11|326.71|0
1649441780000|2022-04-08 18:16:20|329.84|327.44|329.84|327.44|329.84|327.44|329.48|327.08|0
1649441790000|2022-04-08 18:16:30|329.93|327.53|330.02|327.62|330.02|327.62|329.93|327.53|0
1649441800000|2022-04-08 18:16:40|330.21|327.81|330.21|327.81|330.39|327.99|330.21|327.81|0
1649441810000|2022-04-08 18:16:50|330.02|327.62|329.84|327.44|330.02|327.62|329.84|327.44|0
1649441820000|2022-04-08 18:17:00|329.48|327.08|329.48|327.08|329.66|327.26|329.48|327.08|0
1649441830000|2022-04-08 18:17:10|329.29|326.89|329.29|326.89|329.48|327.08|329.29|326.89|0
1649441840000|2022-04-08 18:17:20|329.48|327.08|329.29|326.89|329.48|327.08|329.29|326.89|0
1649441850000|2022-04-08 18:17:30|329.11|326.71|329.11|326.71|329.29|326.89|329.11|326.71|0
1649441860000|2022-04-08 18:17:40|329.29|326.89|329.48|327.08|329.48|327.08|329.29|326.89|0
1649441870000|2022-04-08 18:17:50|329.38|326.98|329.11|326.71|329.38|326.98|329.11|326.71|0
1649441880000|2022-04-08 18:18:00|329.29|326.89|329.29|326.89|329.66|327.26|329.29|326.89|0
1649441890000|2022-04-08 18:18:10|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1649441900000|2022-04-08 18:18:20|329.2|326.8|329.11|326.71|329.2|326.8|329.11|326.71|0
1649441920000|2022-04-08 18:18:40|329.01|326.61|328.01|325.61|329.01|326.61|328.01|325.61|0
1649441930000|2022-04-08 18:18:50|328.38|325.98|328.56|326.16|328.56|326.16|328.38|325.98|0
1649441940000|2022-04-08 18:19:00|328.38|325.98|328.93|326.53|328.93|326.53|328.38|325.98|0
1649441950000|2022-04-08 18:19:10|328.56|326.16|328.38|325.98|328.56|326.16|328.38|325.98|0
1649441960000|2022-04-08 18:19:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1649441970000|2022-04-08 18:19:30|328.38|325.98|328.74|326.34|328.93|326.53|328.38|325.98|0
1649441980000|2022-04-08 18:19:40|328.38|325.98|328.74|326.34|328.74|326.34|328.38|325.98|0
1649441990000|2022-04-08 18:19:50|328.93|326.53|328.74|326.34|328.93|326.53|328.56|326.16|0
1649442000000|2022-04-08 18:20:00|328.56|326.16|328.93|326.53|328.93|326.53|328.56|326.16|0
1649442010000|2022-04-08 18:20:10|328.74|326.34|328.74|326.34|328.92|326.52|328.74|326.34|0
1649442020000|2022-04-08 18:20:20|328.92|326.52|329.47|327.07|329.47|327.07|328.92|326.52|0
1649442030000|2022-04-08 18:20:30|329.66|327.26|329.84|327.44|329.84|327.44|329.66|327.26|0
1649442040000|2022-04-08 18:20:40|330.02|327.62|330.39|327.99|330.39|327.99|330.02|327.62|0
1649442050000|2022-04-08 18:20:50|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1649442060000|2022-04-08 18:21:00|330.75|328.35|330.84|328.44|330.84|328.44|330.75|328.35|0
1649442070000|2022-04-08 18:21:10|331.49|329.09|331.49|329.09|331.67|329.27|331.3|328.9|0
1649442080000|2022-04-08 18:21:20|331.67|329.27|331.3|328.9|331.67|329.27|331.3|328.9|0
1649442090000|2022-04-08 18:21:30|331.12|328.72|330.57|328.17|331.12|328.72|330.57|328.17|0
1649442100000|2022-04-08 18:21:40|330.75|328.35|330.66|328.26|330.75|328.35|330.48|328.08|0
1649442110000|2022-04-08 18:21:50|330.75|328.35|330.94|328.54|330.94|328.54|330.75|328.35|0
1649442120000|2022-04-08 18:22:00|330.75|328.35|330.94|328.54|330.94|328.54|330.57|328.17|0
1649442130000|2022-04-08 18:22:10|331.49|329.09|331.49|329.09|331.49|329.09|331.39|328.99|0
1649442140000|2022-04-08 18:22:20|330.75|328.35|330.57|328.17|330.94|328.54|330.57|328.17|0
1649442150000|2022-04-08 18:22:30|330.75|328.35|330.39|327.99|330.94|328.54|330.39|327.99|0
1649442160000|2022-04-08 18:22:40|330.47|328.07|330.39|327.99|330.66|328.26|330.39|327.99|0
1649442170000|2022-04-08 18:22:50|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1649442180000|2022-04-08 18:23:00|329.84|327.44|328.92|326.52|329.84|327.44|328.92|326.52|0
1649442190000|2022-04-08 18:23:10|328.74|326.34|328.83|326.43|328.83|326.43|328.74|326.34|0
1649442200000|2022-04-08 18:23:20|328.56|326.16|328.56|326.16|328.74|326.34|328.46|326.06|0
1649442210000|2022-04-08 18:23:30|328.74|326.34|327.28|324.88|328.74|326.34|327.28|324.88|0
1649442220000|2022-04-08 18:23:40|327.46|325.06|327.1|324.7|327.46|325.06|326.92|324.52|0
1649442230000|2022-04-08 18:23:50|326.92|324.52|326.73|324.33|327.1|324.7|326.73|324.33|0
1649442240000|2022-04-08 18:24:00|326.55|324.15|326.91|324.51|327.1|324.7|326.55|324.15|0
1649442250000|2022-04-08 18:24:10|327.1|324.7|326.91|324.51|327.1|324.7|326.91|324.51|0
1649442260000|2022-04-08 18:24:20|327.1|324.7|326.91|324.51|327.28|324.88|326.91|324.51|0
1649442270000|2022-04-08 18:24:30|326.55|324.15|326.37|323.97|326.55|324.15|326.19|323.79|0
1649442280000|2022-04-08 18:24:40|326.19|323.79|326.37|323.97|326.37|323.97|326.19|323.79|0
1649442290000|2022-04-08 18:24:50|326.19|323.79|326.19|323.79|326.19|323.79|326|323.6|0
1649442300000|2022-04-08 18:25:00|326|323.6|324.37|321.97|326|323.6|324.19|321.79|0
1649442310000|2022-04-08 18:25:10|324|321.6|323.82|321.42|324|321.6|323.64|321.24|0
1649442320000|2022-04-08 18:25:20|323.64|321.24|322.73|320.33|323.64|321.24|322.73|320.33|0
1649442330000|2022-04-08 18:25:30|322.92|320.52|323.1|320.7|323.1|320.7|322.73|320.33|0
1649442340000|2022-04-08 18:25:40|323.28|320.88|324.55|322.15|324.55|322.15|323.28|320.88|0
1649442350000|2022-04-08 18:25:50|324.09|321.69|323.46|321.06|324.09|321.69|323.18|320.78|0
1649442360000|2022-04-08 18:26:00|323.82|321.42|323.82|321.42|324|321.6|323.46|321.06|0
1649442370000|2022-04-08 18:26:10|324.55|322.15|324|321.6|324.55|322.15|324|321.6|0
1649442380000|2022-04-08 18:26:20|323.28|320.88|322.73|320.33|323.28|320.88|322.73|320.33|0
1649442390000|2022-04-08 18:26:30|322.92|320.52|322.73|320.33|322.92|320.52|322.73|320.33|0
1649442400000|2022-04-08 18:26:40|323.1|320.7|322.55|320.15|323.28|320.88|322.55|320.15|0
1649442410000|2022-04-08 18:26:50|322.91|320.51|322.73|320.33|323.1|320.7|322.55|320.15|0
1649442420000|2022-04-08 18:27:00|322.01|319.61|321.47|319.07|322.01|319.61|321.47|319.07|0
1649442430000|2022-04-08 18:27:10|321.65|319.25|321.29|318.89|321.65|319.25|321.29|318.89|0
1649442440000|2022-04-08 18:27:20|321.47|319.07|321.47|319.07|321.65|319.25|321.47|319.07|0
1649442450000|2022-04-08 18:27:30|321.29|318.89|320.74|318.34|321.29|318.89|320.74|318.34|0
1649442460000|2022-04-08 18:27:40|320.56|318.16|321.1|318.7|321.1|318.7|320.56|318.16|0
1649442470000|2022-04-08 18:27:50|320.92|318.52|321.1|318.7|321.29|318.89|320.74|318.34|0
1649442480000|2022-04-08 18:28:00|320.74|318.34|321.28|318.88|321.28|318.88|320.74|318.34|0
1649442490000|2022-04-08 18:28:10|321.1|318.7|321.28|318.88|321.28|318.88|321.1|318.7|0
1649442500000|2022-04-08 18:28:20|321.47|319.07|321.1|318.7|321.47|319.07|321.1|318.7|0
1649442510000|2022-04-08 18:28:30|320.92|318.52|320.38|317.98|320.92|318.52|320.38|317.98|0
1649442520000|2022-04-08 18:28:40|320.56|318.16|320.92|318.52|321.1|318.7|320.56|318.16|0
1649442530000|2022-04-08 18:28:50|321.1|318.7|321.1|318.7|321.1|318.7|320.92|318.52|0
1649442540000|2022-04-08 18:29:00|320.92|318.52|320.56|318.16|320.92|318.52|320.38|317.98|0
1649442550000|2022-04-08 18:29:10|320.74|318.34|321.1|318.7|321.1|318.7|320.74|318.34|0
1649442560000|2022-04-08 18:29:20|321.19|318.79|321.46|319.06|321.46|319.06|321.19|318.79|0
1649442570000|2022-04-08 18:29:30|321.65|319.25|321.65|319.25|321.65|319.25|321.46|319.06|0
1649442580000|2022-04-08 18:29:40|321.83|319.43|322.37|319.97|322.37|319.97|321.83|319.43|0
1649442590000|2022-04-08 18:29:50|322.55|320.15|322.19|319.79|322.55|320.15|322.19|319.79|0
1649442600000|2022-04-08 18:30:00|322.01|319.61|321.83|319.43|322.01|319.61|321.65|319.25|0
1649442610000|2022-04-08 18:30:10|322.19|319.79|322.27|319.87|322.27|319.87|322.01|319.61|0
1649442620000|2022-04-08 18:30:20|322.19|319.79|321.83|319.43|322.19|319.79|321.83|319.43|0
1649442630000|2022-04-08 18:30:30|322.19|319.79|321.46|319.06|322.19|319.79|321.46|319.06|0
1649442640000|2022-04-08 18:30:40|321.37|318.97|321.28|318.88|321.46|319.06|321.28|318.88|0
1649442650000|2022-04-08 18:30:50|321.64|319.24|321.46|319.06|321.64|319.24|321.46|319.06|0
1649442660000|2022-04-08 18:31:00|321.64|319.24|321.91|319.51|322.01|319.61|321.46|319.06|0
1649442670000|2022-04-08 18:31:10|322.01|319.61|322.01|319.61|322.19|319.79|322.01|319.61|0
1649442680000|2022-04-08 18:31:20|321.46|319.06|321.1|318.7|321.46|319.06|321.1|318.7|0
1649442690000|2022-04-08 18:31:30|320.92|318.52|320.92|318.52|321.28|318.88|320.92|318.52|0
1649442700000|2022-04-08 18:31:40|321.1|318.7|320.92|318.52|321.1|318.7|320.83|318.43|0
1649442710000|2022-04-08 18:31:50|320.74|318.34|320.92|318.52|320.92|318.52|320.74|318.34|0
1649442720000|2022-04-08 18:32:00|321.1|318.7|320.56|318.16|321.1|318.7|320.56|318.16|0
1649442730000|2022-04-08 18:32:10|320.74|318.34|320.56|318.16|320.74|318.34|320.56|318.16|0
1649442740000|2022-04-08 18:32:20|320.38|317.98|320.56|318.16|320.56|318.16|320.38|317.98|0
1649442750000|2022-04-08 18:32:30|320.74|318.34|320.38|317.98|320.74|318.34|320.38|317.98|0
1649442760000|2022-04-08 18:32:40|320.2|317.8|320.38|317.98|320.56|318.16|320.2|317.8|0
1649442770000|2022-04-08 18:32:50|320.2|317.8|320.74|318.34|320.74|318.34|320.2|317.8|0
1649442780000|2022-04-08 18:33:00|320.92|318.52|320.56|318.16|320.92|318.52|320.56|318.16|0
1649442790000|2022-04-08 18:33:10|320.02|317.62|320.2|317.8|320.38|317.98|320.02|317.62|0
1649442800000|2022-04-08 18:33:20|320.38|317.98|321.1|318.7|321.1|318.7|320.38|317.98|0
1649442810000|2022-04-08 18:33:30|321.28|318.88|321.64|319.24|321.82|319.42|321.28|318.88|0
1649442820000|2022-04-08 18:33:40|321.46|319.06|321.73|319.33|321.73|319.33|321.46|319.06|0
1649442830000|2022-04-08 18:33:50|321.46|319.06|321.64|319.24|321.64|319.24|321.46|319.06|0
1649442840000|2022-04-08 18:34:00|321.1|318.7|320.92|318.52|321.1|318.7|320.92|318.52|0
1649442850000|2022-04-08 18:34:10|320.74|318.34|320.56|318.16|320.74|318.34|320.56|318.16|0
1649442860000|2022-04-08 18:34:20|320.92|318.52|320.92|318.52|320.92|318.52|320.82|318.42|0
1649442870000|2022-04-08 18:34:30|321.28|318.88|320.92|318.52|321.46|319.06|320.92|318.52|0
1649442880000|2022-04-08 18:34:40|321.1|318.7|320.56|318.16|321.1|318.7|320.56|318.16|0
1649442890000|2022-04-08 18:34:50|320.38|317.98|320.56|318.16|320.56|318.16|320.38|317.98|0
1649442900000|2022-04-08 18:35:00|320.38|317.98|320.38|317.98|320.38|317.98|320.28|317.88|0
1649442910000|2022-04-08 18:35:10|320.2|317.8|320.02|317.62|320.2|317.8|320.02|317.62|0
1649442920000|2022-04-08 18:35:20|320.01|317.61|320.01|317.61|320.01|317.61|319.65|317.25|0
1649442930000|2022-04-08 18:35:30|320.38|317.98|320.28|317.88|320.56|318.16|320.28|317.88|0
1649442940000|2022-04-08 18:35:40|320.2|317.8|320.1|317.7|320.2|317.8|319.65|317.25|0
1649442950000|2022-04-08 18:35:50|319.83|317.43|320.56|318.16|320.56|318.16|319.83|317.43|0
1649442960000|2022-04-08 18:36:00|320.19|317.79|320.19|317.79|320.38|317.98|320.19|317.79|0
1649442970000|2022-04-08 18:36:10|320.38|317.98|320.56|318.16|320.56|318.16|320.38|317.98|0
1649442980000|2022-04-08 18:36:20|320.38|317.98|320.74|318.34|320.74|318.34|320.38|317.98|0
1649442990000|2022-04-08 18:36:30|320.64|318.24|320.38|317.98|320.64|318.24|320.38|317.98|0
1649443000000|2022-04-08 18:36:40|320.56|318.16|320.19|317.79|320.56|318.16|320.19|317.79|0
1649443010000|2022-04-08 18:36:50|320.37|317.97|320.74|318.34|320.74|318.34|320.37|317.97|0
1649443020000|2022-04-08 18:37:00|321.28|318.88|321.28|318.88|321.28|318.88|321.1|318.7|0
1649443030000|2022-04-08 18:37:10|321.64|319.24|322|319.6|322|319.6|321.64|319.24|0
1649443040000|2022-04-08 18:37:20|322.18|319.78|321.64|319.24|322.18|319.78|321.46|319.06|0
1649443050000|2022-04-08 18:37:30|321.82|319.42|321.82|319.42|321.82|319.42|321.64|319.24|0
1649443060000|2022-04-08 18:37:40|321.46|319.06|321.73|319.33|321.73|319.33|321.46|319.06|0
1649443070000|2022-04-08 18:37:50|321.82|319.42|321.82|319.42|321.82|319.42|321.46|319.06|0
1649443080000|2022-04-08 18:38:00|321.64|319.24|322|319.6|322|319.6|321.46|319.06|0
1649443090000|2022-04-08 18:38:10|321.82|319.42|321.82|319.42|321.82|319.42|321.64|319.24|0
1649443100000|2022-04-08 18:38:20|322|319.6|321.82|319.42|322|319.6|321.82|319.42|0
1649443110000|2022-04-08 18:38:30|322|319.6|321.82|319.42|322|319.6|321.82|319.42|0
1649443120000|2022-04-08 18:38:40|321.64|319.24|321.46|319.06|321.64|319.24|321.28|318.88|0
1649443130000|2022-04-08 18:38:50|321.64|319.24|322|319.6|322|319.6|321.64|319.24|0
1649443140000|2022-04-08 18:39:00|321.82|319.42|321.82|319.42|322|319.6|321.82|319.42|0
1649443150000|2022-04-08 18:39:10|322|319.6|322|319.6|322|319.6|321.64|319.24|0
1649443160000|2022-04-08 18:39:20|322.18|319.78|322.91|320.51|322.91|320.51|322.18|319.78|0
1649443170000|2022-04-08 18:39:30|322.54|320.14|323.27|320.87|323.27|320.87|322.54|320.14|0
1649443180000|2022-04-08 18:39:40|323.63|321.23|323.63|321.23|323.81|321.41|323.63|321.23|0
1649443190000|2022-04-08 18:39:50|323.81|321.41|322.72|320.32|323.81|321.41|322.72|320.32|0
1649443200000|2022-04-08 18:40:00|322.18|319.78|323.09|320.69|323.27|320.87|322.18|319.78|0
1649443210000|2022-04-08 18:40:10|322.9|320.5|323.09|320.69|323.09|320.69|322.72|320.32|0
1649443220000|2022-04-08 18:40:20|323.27|320.87|323.63|321.23|323.63|321.23|323.27|320.87|0
1649443230000|2022-04-08 18:40:30|323.81|321.41|323.99|321.59|323.99|321.59|323.81|321.41|0
1649443240000|2022-04-08 18:40:40|324.17|321.77|323.81|321.41|324.17|321.77|323.81|321.41|0
1649443250000|2022-04-08 18:40:50|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1649443260000|2022-04-08 18:41:00|323.27|320.87|323.81|321.41|323.81|321.41|323.09|320.69|0
1649443270000|2022-04-08 18:41:10|323.45|321.05|323.72|321.32|323.72|321.32|323.45|321.05|0
1649443280000|2022-04-08 18:41:20|323.63|321.23|323.27|320.87|323.81|321.41|323.27|320.87|0
1649443290000|2022-04-08 18:41:30|323.09|320.69|323.09|320.69|323.09|320.69|323.09|320.69|0
1649443300000|2022-04-08 18:41:40|323.27|320.87|323.08|320.68|323.27|320.87|323.08|320.68|0
1649443310000|2022-04-08 18:41:50|323.27|320.87|323.08|320.68|323.27|320.87|322.9|320.5|0
1649443320000|2022-04-08 18:42:00|322.9|320.5|322.36|319.96|322.9|320.5|322.18|319.78|0
1649443330000|2022-04-08 18:42:10|322.18|319.78|322.54|320.14|322.54|320.14|322.18|319.78|0
1649443340000|2022-04-08 18:42:20|322.36|319.96|322.18|319.78|322.36|319.96|322.08|319.68|0
1649443350000|2022-04-08 18:42:30|322|319.6|322.36|319.96|322.36|319.96|321.9|319.5|0
1649443360000|2022-04-08 18:42:40|322.18|319.78|322|319.6|322.18|319.78|322|319.6|0
1649443370000|2022-04-08 18:42:50|321.9|319.5|321.82|319.42|322.18|319.78|321.82|319.42|0
1649443380000|2022-04-08 18:43:00|321.64|319.24|321.54|319.14|321.64|319.24|321.27|318.87|0
1649443390000|2022-04-08 18:43:10|322.18|319.78|322.18|319.78|322.36|319.96|322.18|319.78|0
1649443400000|2022-04-08 18:43:20|322|319.6|322.08|319.68|322.08|319.68|321.82|319.42|0
1649443410000|2022-04-08 18:43:30|322.18|319.78|322.18|319.78|322.36|319.96|322.18|319.78|0
1649443420000|2022-04-08 18:43:40|322.36|319.96|322.08|319.68|322.36|319.96|322|319.6|0
1649443430000|2022-04-08 18:43:50|321.82|319.42|321.45|319.05|321.82|319.42|321.45|319.05|0
1649443440000|2022-04-08 18:44:00|321.63|319.23|321.63|319.23|321.72|319.32|321.63|319.23|0
1649443450000|2022-04-08 18:44:10|321.45|319.05|320.91|318.51|321.63|319.23|320.91|318.51|0
1649443460000|2022-04-08 18:44:20|321.27|318.87|321.45|319.05|321.45|319.05|321.27|318.87|0
1649443470000|2022-04-08 18:44:30|321.63|319.23|321.82|319.42|321.82|319.42|321.63|319.23|0
1649443480000|2022-04-08 18:44:40|321.63|319.23|321.9|319.5|321.9|319.5|321.63|319.23|0
1649443490000|2022-04-08 18:44:50|321.81|319.41|321.63|319.23|321.81|319.41|321.45|319.05|0
1649443500000|2022-04-08 18:45:00|322|319.6|321.9|319.5|322.18|319.78|321.9|319.5|0
1649443510000|2022-04-08 18:45:10|321.63|319.23|321.81|319.41|322|319.6|321.63|319.23|0
1649443520000|2022-04-08 18:45:20|322|319.6|321.63|319.23|322|319.6|321.63|319.23|0
1649443530000|2022-04-08 18:45:30|321.27|318.87|322.18|319.78|322.18|319.78|321.27|318.87|0
1649443540000|2022-04-08 18:45:40|322|319.6|322.36|319.96|322.36|319.96|322|319.6|0
1649443550000|2022-04-08 18:45:50|322.54|320.14|322.36|319.96|322.54|320.14|322.36|319.96|0
1649443560000|2022-04-08 18:46:00|322.26|319.86|322.54|320.14|322.54|320.14|321.99|319.59|0
1649443570000|2022-04-08 18:46:10|322.36|319.96|322.26|319.86|322.36|319.96|322.18|319.78|0
1649443580000|2022-04-08 18:46:20|322.54|320.14|321.81|319.41|322.72|320.32|321.81|319.41|0
1649443590000|2022-04-08 18:46:30|322.18|319.78|321.99|319.59|322.18|319.78|321.99|319.59|0
1649443600000|2022-04-08 18:46:40|321.81|319.41|322.54|320.14|322.54|320.14|321.81|319.41|0
1649443610000|2022-04-08 18:46:50|322.36|319.96|322.54|320.14|322.54|320.14|322.36|319.96|0
1649443620000|2022-04-08 18:47:00|322.72|320.32|323.26|320.86|323.26|320.86|322.72|320.32|0
1649443630000|2022-04-08 18:47:10|323.44|321.04|323.26|320.86|323.44|321.04|323.26|320.86|0
1649443640000|2022-04-08 18:47:20|323.44|321.04|323.81|321.41|323.81|321.41|323.44|321.04|0
1649443650000|2022-04-08 18:47:30|323.44|321.04|323.62|321.22|323.62|321.22|323.26|320.86|0
1649443660000|2022-04-08 18:47:40|323.99|321.59|324.35|321.95|324.35|321.95|323.81|321.41|0
1649443670000|2022-04-08 18:47:50|324.53|322.13|323.81|321.41|324.53|322.13|323.81|321.41|0
1649443680000|2022-04-08 18:48:00|323.44|321.04|324.17|321.77|324.17|321.77|323.44|321.04|0
1649443690000|2022-04-08 18:48:10|324.26|321.86|324.17|321.77|324.26|321.86|324.17|321.77|0
1649443700000|2022-04-08 18:48:20|324.35|321.95|324.17|321.77|324.35|321.95|324.17|321.77|0
1649443710000|2022-04-08 18:48:30|324.35|321.95|324.35|321.95|324.35|321.95|323.99|321.59|0
1649443720000|2022-04-08 18:48:40|324.17|321.77|324.53|322.13|324.53|322.13|324.17|321.77|0
1649443730000|2022-04-08 18:48:50|324.35|321.95|324.53|322.13|324.53|322.13|324.35|321.95|0
1649443740000|2022-04-08 18:49:00|324.71|322.31|324.89|322.49|325.08|322.68|324.71|322.31|0
1649443750000|2022-04-08 18:49:10|324.53|322.13|324.17|321.77|324.53|322.13|324.17|321.77|0
1649443760000|2022-04-08 18:49:20|323.99|321.59|324.71|322.31|324.71|322.31|323.99|321.59|0
1649443770000|2022-04-08 18:49:30|324.53|322.13|324.71|322.31|324.71|322.31|324.53|322.13|0
1649443780000|2022-04-08 18:49:40|324.89|322.49|324.71|322.31|324.89|322.49|324.71|322.31|0
1649443790000|2022-04-08 18:49:50|324.89|322.49|324.89|322.49|324.89|322.49|324.71|322.31|0
1649443800000|2022-04-08 18:50:00|324.98|322.58|324.89|322.49|325.08|322.68|324.89|322.49|0
1649443810000|2022-04-08 18:50:10|324.71|322.31|325.08|322.68|325.08|322.68|324.53|322.13|0
1649443820000|2022-04-08 18:50:20|325.26|322.86|325.44|323.04|325.44|323.04|325.26|322.86|0
1649443830000|2022-04-08 18:50:30|325.62|323.22|325.98|323.58|325.98|323.58|325.62|323.22|0
1649443840000|2022-04-08 18:50:40|325.8|323.4|326.17|323.77|326.17|323.77|325.8|323.4|0
1649443850000|2022-04-08 18:50:50|325.8|323.4|325.62|323.22|325.98|323.58|325.62|323.22|0
1649443860000|2022-04-08 18:51:00|325.8|323.4|325.44|323.04|325.8|323.4|325.44|323.04|0
1649443870000|2022-04-08 18:51:10|325.98|323.58|325.8|323.4|325.98|323.58|325.8|323.4|0
1649443880000|2022-04-08 18:51:20|325.62|323.22|325.53|323.13|325.62|323.22|325.53|323.13|0
1649443890000|2022-04-08 18:51:30|325.8|323.4|325.8|323.4|325.8|323.4|325.62|323.22|0
1649443900000|2022-04-08 18:51:40|325.89|323.49|325.8|323.4|325.98|323.58|325.62|323.22|0
1649443910000|2022-04-08 18:51:50|325.98|323.58|326.17|323.77|326.17|323.77|325.98|323.58|0
1649443920000|2022-04-08 18:52:00|325.98|323.58|326.89|324.49|326.89|324.49|325.98|323.58|0
1649443930000|2022-04-08 18:52:10|326.71|324.31|328.17|325.77|328.17|325.77|326.71|324.31|0
1649443940000|2022-04-08 18:52:20|327.99|325.59|327.44|325.04|327.99|325.59|327.44|325.04|0
1649443950000|2022-04-08 18:52:30|327.99|325.59|327.99|325.59|327.99|325.59|327.99|325.59|0
1649443960000|2022-04-08 18:52:40|327.62|325.22|327.81|325.41|327.81|325.41|327.62|325.22|0
1649443970000|2022-04-08 18:52:50|327.62|325.22|327.99|325.59|327.99|325.59|327.62|325.22|0
1649443980000|2022-04-08 18:53:00|328.17|325.77|328.17|325.77|328.35|325.95|327.99|325.59|0
1649443990000|2022-04-08 18:53:10|328.35|325.95|330|327.6|330|327.6|328.35|325.95|0
1649444000000|2022-04-08 18:53:20|330.18|327.78|329.81|327.41|330.18|327.78|329.63|327.23|0
1649444010000|2022-04-08 18:53:30|329.63|327.23|329.45|327.05|329.63|327.23|329.27|326.87|0
1649444020000|2022-04-08 18:53:40|329.27|326.87|328.72|326.32|329.27|326.87|328.72|326.32|0
1649444030000|2022-04-08 18:53:50|329.08|326.68|329.63|327.23|329.63|327.23|329.08|326.68|0
1649444040000|2022-04-08 18:54:00|329.27|326.87|329.63|327.23|329.63|327.23|329.27|326.87|0
1649444050000|2022-04-08 18:54:10|329.45|327.05|329.27|326.87|329.45|327.05|329.27|326.87|0
1649444060000|2022-04-08 18:54:20|329.45|327.05|329.08|326.68|329.45|327.05|329.08|326.68|0
1649444070000|2022-04-08 18:54:30|329.26|326.86|328.9|326.5|329.26|326.86|328.9|326.5|0
1649444080000|2022-04-08 18:54:40|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1649444090000|2022-04-08 18:54:50|328.72|326.32|329.08|326.68|329.08|326.68|328.72|326.32|0
1649444100000|2022-04-08 18:55:00|328.9|326.5|328.9|326.5|329.08|326.68|328.9|326.5|0
1649444110000|2022-04-08 18:55:10|328.72|326.32|328.9|326.5|328.9|326.5|328.53|326.13|0
1649444120000|2022-04-08 18:55:20|328.99|326.59|328.9|326.5|329.08|326.68|328.9|326.5|0
1649444130000|2022-04-08 18:55:30|328.53|326.13|329.08|326.68|329.08|326.68|328.53|326.13|0
1649444140000|2022-04-08 18:55:40|329.45|327.05|328.72|326.32|329.45|327.05|328.72|326.32|0
1649444150000|2022-04-08 18:55:50|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1649444160000|2022-04-08 18:56:00|328.35|325.95|328.35|325.95|328.72|326.32|328.35|325.95|0
1649444170000|2022-04-08 18:56:10|328.17|325.77|327.26|324.86|328.17|325.77|327.26|324.86|0
1649444180000|2022-04-08 18:56:20|327.07|324.67|326.71|324.31|327.07|324.67|326.71|324.31|0
1649444190000|2022-04-08 18:56:30|326.16|323.76|326.53|324.13|326.53|324.13|326.16|323.76|0
1649444200000|2022-04-08 18:56:40|326.34|323.94|326.71|324.31|326.71|324.31|326.34|323.94|0
1649444210000|2022-04-08 18:56:50|327.25|324.85|327.07|324.67|327.25|324.85|327.07|324.67|0
1649444220000|2022-04-08 18:57:00|327.25|324.85|327.62|325.22|327.62|325.22|327.25|324.85|0
1649444230000|2022-04-08 18:57:10|327.44|325.04|327.34|324.94|327.44|325.04|327.07|324.67|0
1649444240000|2022-04-08 18:57:20|326.98|324.58|327.07|324.67|327.25|324.85|326.89|324.49|0
1649444250000|2022-04-08 18:57:30|327.25|324.85|327.25|324.85|327.25|324.85|327.07|324.67|0
1649444260000|2022-04-08 18:57:40|327.44|325.04|327.25|324.85|327.52|325.12|327.25|324.85|0
1649444270000|2022-04-08 18:57:50|327.07|324.67|327.07|324.67|327.07|324.67|326.89|324.49|0
1649444280000|2022-04-08 18:58:00|326.89|324.49|326.89|324.49|326.89|324.49|326.71|324.31|0
1649444290000|2022-04-08 18:58:10|326.71|324.31|326.79|324.39|326.89|324.49|326.71|324.31|0
1649444300000|2022-04-08 18:58:20|327.07|324.67|326.89|324.49|327.07|324.67|326.89|324.49|0
1649444310000|2022-04-08 18:58:30|327.07|324.67|326.89|324.49|327.07|324.67|326.89|324.49|0
1649444320000|2022-04-08 18:58:40|326.52|324.12|326.52|324.12|326.52|324.12|326.34|323.94|0
1649444330000|2022-04-08 18:58:50|326.71|324.31|326.52|324.12|326.71|324.31|326.52|324.12|0
1649444340000|2022-04-08 18:59:00|326.89|324.49|327.07|324.67|327.07|324.67|326.71|324.31|0
1649444350000|2022-04-08 18:59:10|326.89|324.49|327.07|324.67|327.07|324.67|326.89|324.49|0
1649444360000|2022-04-08 18:59:20|326.89|324.49|326.71|324.31|326.89|324.49|326.71|324.31|0
1649444370000|2022-04-08 18:59:30|326.25|323.85|326.16|323.76|326.34|323.94|326.16|323.76|0
1649444380000|2022-04-08 18:59:40|325.8|323.4|326.34|323.94|326.34|323.94|325.8|323.4|0
1649444390000|2022-04-08 18:59:50|326.16|323.76|326.52|324.12|326.52|324.12|326.16|323.76|0
1649444400000|2022-04-08 19:00:00|325.98|323.58|326.16|323.76|326.34|323.94|325.98|323.58|0
1649444410000|2022-04-08 19:00:10|325.98|323.58|325.25|322.85|325.98|323.58|325.25|322.85|0
1649444420000|2022-04-08 19:00:20|325.43|323.03|325.43|323.03|325.43|323.03|325.07|322.67|0
1649444430000|2022-04-08 19:00:30|325.25|322.85|325.61|323.21|325.61|323.21|325.25|322.85|0
1649444440000|2022-04-08 19:00:40|325.79|323.39|326.52|324.12|326.52|324.12|325.79|323.39|0
1649444450000|2022-04-08 19:00:50|326.34|323.94|325.98|323.58|326.71|324.31|325.98|323.58|0
1649444460000|2022-04-08 19:01:00|325.61|323.21|325.79|323.39|325.79|323.39|325.61|323.21|0
1649444470000|2022-04-08 19:01:10|326.16|323.76|326.34|323.94|326.34|323.94|326.16|323.76|0
1649444480000|2022-04-08 19:01:20|326.52|324.12|327.25|324.85|327.25|324.85|326.52|324.12|0
1649444490000|2022-04-08 19:01:30|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1649444500000|2022-04-08 19:01:40|326.52|324.12|326.7|324.3|326.7|324.3|326.52|324.12|0
1649444510000|2022-04-08 19:01:50|326.89|324.49|326.7|324.3|326.89|324.49|326.7|324.3|0
1649444520000|2022-04-08 19:02:00|326.52|324.12|326.16|323.76|326.79|324.39|326.16|323.76|0
1649444530000|2022-04-08 19:02:10|325.98|323.58|326.16|323.76|326.16|323.76|325.98|323.58|0
1649444540000|2022-04-08 19:02:20|325.79|323.39|325.43|323.03|325.79|323.39|325.43|323.03|0
1649444550000|2022-04-08 19:02:30|325.25|322.85|325.43|323.03|325.43|323.03|325.25|322.85|0
1649444560000|2022-04-08 19:02:40|325.98|323.58|326.16|323.76|326.16|323.76|325.98|323.58|0
1649444570000|2022-04-08 19:02:50|325.98|323.58|326.34|323.94|326.34|323.94|325.98|323.58|0
1649444580000|2022-04-08 19:03:00|326.7|324.3|326.52|324.12|326.7|324.3|326.52|324.12|0
1649444590000|2022-04-08 19:03:10|326.7|324.3|326.7|324.3|326.7|324.3|326.52|324.12|0
1649444600000|2022-04-08 19:03:20|326.89|324.49|326.34|323.94|326.89|324.49|326.34|323.94|0
1649444610000|2022-04-08 19:03:30|326.52|324.12|326.7|324.3|326.89|324.49|326.52|324.12|0
1649444620000|2022-04-08 19:03:40|327.07|324.67|326.89|324.49|327.07|324.67|326.89|324.49|0
1649444630000|2022-04-08 19:03:50|326.79|324.39|326.43|324.03|326.79|324.39|326.43|324.03|0
1649444640000|2022-04-08 19:04:00|326.34|323.94|326.16|323.76|326.52|324.12|326.16|323.76|0
1649444650000|2022-04-08 19:04:10|326.34|323.94|326.24|323.84|326.34|323.94|325.97|323.57|0
1649444660000|2022-04-08 19:04:20|326.16|323.76|326.52|324.12|326.52|324.12|326.16|323.76|0
1649444670000|2022-04-08 19:04:30|326.16|323.76|325.43|323.03|326.16|323.76|325.43|323.03|0
1649444680000|2022-04-08 19:04:40|325.61|323.21|325.43|323.03|325.61|323.21|325.43|323.03|0
1649444690000|2022-04-08 19:04:50|325.61|323.21|325.61|323.21|325.61|323.21|325.43|323.03|0
1649444700000|2022-04-08 19:05:00|325.79|323.39|325.97|323.57|325.97|323.57|325.79|323.39|0
1649444710000|2022-04-08 19:05:10|326.16|323.76|326.16|323.76|326.16|323.76|325.97|323.57|0
1649444720000|2022-04-08 19:05:20|326.34|323.94|326.52|324.12|326.52|324.12|326.16|323.76|0
1649444730000|2022-04-08 19:05:30|326.34|323.94|326.7|324.3|326.7|324.3|326.34|323.94|0
1649444740000|2022-04-08 19:05:40|326.88|324.48|327.25|324.85|327.43|325.03|326.88|324.48|0
1649444750000|2022-04-08 19:05:50|326.16|323.76|326.16|323.76|326.34|323.94|326.16|323.76|0
1649444760000|2022-04-08 19:06:00|325.97|323.57|325.97|323.57|325.97|323.57|325.61|323.21|0
1649444770000|2022-04-08 19:06:10|325.43|323.03|325.25|322.85|325.61|323.21|325.25|322.85|0
1649444780000|2022-04-08 19:06:20|324.7|322.3|324.34|321.94|324.7|322.3|324.15|321.75|0
1649444790000|2022-04-08 19:06:30|324.61|322.21|324.52|322.12|324.61|322.21|324.52|322.12|0
1649444800000|2022-04-08 19:06:40|324.42|322.02|325.15|322.75|325.15|322.75|324.42|322.02|0
1649444810000|2022-04-08 19:06:50|325.43|323.03|325.06|322.66|325.43|323.03|325.06|322.66|0
1649444820000|2022-04-08 19:07:00|324.7|322.3|324.34|321.94|324.7|322.3|324.34|321.94|0
1649444830000|2022-04-08 19:07:10|324.15|321.75|324.7|322.3|324.7|322.3|324.15|321.75|0
1649444840000|2022-04-08 19:07:20|324.52|322.12|324.52|322.12|324.52|322.12|324.42|322.02|0
1649444850000|2022-04-08 19:07:30|324.42|322.02|324.34|321.94|324.42|322.02|323.97|321.57|0
1649444860000|2022-04-08 19:07:40|324.88|322.48|325.06|322.66|325.06|322.66|324.7|322.3|0
1649444870000|2022-04-08 19:07:50|324.88|322.48|324.6|322.2|324.88|322.48|324.6|322.2|0
1649444880000|2022-04-08 19:08:00|324.52|322.12|324.52|322.12|324.52|322.12|324.34|321.94|0
1649444890000|2022-04-08 19:08:10|324.34|321.94|324.15|321.75|324.52|322.12|324.15|321.75|0
1649444900000|2022-04-08 19:08:20|324.34|321.94|324.33|321.93|324.34|321.94|324.15|321.75|0
1649444910000|2022-04-08 19:08:30|324.52|322.12|324.15|321.75|324.52|322.12|324.15|321.75|0
1649444920000|2022-04-08 19:08:40|324.7|322.3|324.52|322.12|324.7|322.3|324.52|322.12|0
1649444930000|2022-04-08 19:08:50|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1649444940000|2022-04-08 19:09:00|324.88|322.48|324.52|322.12|324.88|322.48|324.52|322.12|0
1649444950000|2022-04-08 19:09:10|324.33|321.93|324.78|322.38|324.78|322.38|324.33|321.93|0
1649444960000|2022-04-08 19:09:20|324.24|321.84|323.97|321.57|324.24|321.84|323.97|321.57|0
1649444970000|2022-04-08 19:09:30|323.79|321.39|323.61|321.21|323.79|321.39|323.61|321.21|0
1649444980000|2022-04-08 19:09:40|323.97|321.57|324.15|321.75|324.15|321.75|323.79|321.39|0
1649444990000|2022-04-08 19:09:50|324.33|321.93|324.33|321.93|324.33|321.93|324.15|321.75|0
1649445000000|2022-04-08 19:10:00|324.15|321.75|324.88|322.48|324.88|322.48|323.97|321.57|0
1649445010000|2022-04-08 19:10:10|325.06|322.66|325.42|323.02|325.42|323.02|325.06|322.66|0
1649445020000|2022-04-08 19:10:20|324.7|322.3|323.97|321.57|324.7|322.3|323.97|321.57|0
1649445030000|2022-04-08 19:10:30|324.15|321.75|324.33|321.93|324.33|321.93|323.97|321.57|0
1649445040000|2022-04-08 19:10:40|324.88|322.48|323.61|321.21|324.88|322.48|323.61|321.21|0
1649445050000|2022-04-08 19:10:50|323.97|321.57|323.61|321.21|323.97|321.57|323.61|321.21|0
1649445060000|2022-04-08 19:11:00|323.69|321.29|323.61|321.21|323.79|321.39|323.61|321.21|0
1649445070000|2022-04-08 19:11:10|323.79|321.39|323.61|321.21|323.79|321.39|323.61|321.21|0
1649445080000|2022-04-08 19:11:20|323.69|321.29|323.61|321.21|323.79|321.39|323.61|321.21|0
1649445090000|2022-04-08 19:11:30|323.79|321.39|323.88|321.48|323.97|321.57|323.79|321.39|0
1649445100000|2022-04-08 19:11:40|323.79|321.39|323.61|321.21|323.79|321.39|323.24|320.84|0
1649445110000|2022-04-08 19:11:50|323.79|321.39|324.51|322.11|324.7|322.3|323.79|321.39|0
1649445120000|2022-04-08 19:12:00|324.33|321.93|324.88|322.48|324.88|322.48|324.33|321.93|0
1649445130000|2022-04-08 19:12:10|324.7|322.3|325.06|322.66|325.06|322.66|324.7|322.3|0
1649445140000|2022-04-08 19:12:20|325.42|323.02|326.51|324.11|326.51|324.11|325.42|323.02|0
1649445150000|2022-04-08 19:12:30|326.6|324.2|326.7|324.3|327.06|324.66|326.6|324.2|0
1649445160000|2022-04-08 19:12:40|326.33|323.93|326.24|323.84|326.51|324.11|326.24|323.84|0
1649445170000|2022-04-08 19:12:50|325.69|323.29|325.79|323.39|325.79|323.39|325.42|323.02|0
1649445180000|2022-04-08 19:13:00|325.87|323.47|326.51|324.11|326.51|324.11|325.87|323.47|0
1649445190000|2022-04-08 19:13:10|326.7|324.3|326.7|324.3|326.88|324.48|326.7|324.3|0
1649445200000|2022-04-08 19:13:20|326.78|324.38|327.24|324.84|327.24|324.84|326.78|324.38|0
1649445210000|2022-04-08 19:13:30|327.61|325.21|327.79|325.39|327.79|325.39|327.61|325.21|0
1649445220000|2022-04-08 19:13:40|327.97|325.57|330.71|328.31|330.71|328.31|327.97|325.57|0
1649445230000|2022-04-08 19:13:50|330.35|327.95|329.43|327.03|330.35|327.95|329.43|327.03|0
1649445240000|2022-04-08 19:14:00|329.62|327.22|329.25|326.85|329.62|327.22|329.25|326.85|0
1649445250000|2022-04-08 19:14:10|329.43|327.03|329.07|326.67|329.43|327.03|329.07|326.67|0
1649445260000|2022-04-08 19:14:20|329.25|326.85|328.34|325.94|329.25|326.85|328.34|325.94|0
1649445270000|2022-04-08 19:14:30|327.42|325.02|327.61|325.21|327.97|325.57|327.42|325.02|0
1649445280000|2022-04-08 19:14:40|327.79|325.39|327.61|325.21|327.79|325.39|327.61|325.21|0
1649445290000|2022-04-08 19:14:50|327.69|325.29|327.61|325.21|327.79|325.39|327.61|325.21|0
1649445300000|2022-04-08 19:15:00|327.24|324.84|326.51|324.11|327.24|324.84|326.51|324.11|0
1649445310000|2022-04-08 19:15:10|326.78|324.38|326.69|324.29|327.06|324.66|326.69|324.29|0
1649445320000|2022-04-08 19:15:20|326.51|324.11|326.33|323.93|326.69|324.29|326.33|323.93|0
1649445330000|2022-04-08 19:15:30|326.42|324.02|326.69|324.29|326.69|324.29|326.42|324.02|0
1649445340000|2022-04-08 19:15:40|326.88|324.48|326.88|324.48|326.88|324.48|326.69|324.29|0
1649445350000|2022-04-08 19:15:50|326.78|324.38|327.97|325.57|328.15|325.75|326.78|324.38|0
1649445360000|2022-04-08 19:16:00|328.15|325.75|327.61|325.21|328.15|325.75|327.61|325.21|0
1649445370000|2022-04-08 19:16:10|327.42|325.02|328.15|325.75|328.15|325.75|327.24|324.84|0
1649445380000|2022-04-08 19:16:20|328.52|326.12|328.52|326.12|328.52|326.12|328.34|325.94|0
1649445390000|2022-04-08 19:16:30|328.34|325.94|328.52|326.12|328.52|326.12|328.34|325.94|0
1649445400000|2022-04-08 19:16:40|329.25|326.85|329.25|326.85|329.25|326.85|329.07|326.67|0
1649445410000|2022-04-08 19:16:50|328.97|326.57|329.07|326.67|329.15|326.75|328.97|326.57|0
1649445420000|2022-04-08 19:17:00|329.25|326.85|329.61|327.21|329.61|327.21|329.07|326.67|0
1649445430000|2022-04-08 19:17:10|329.43|327.03|329.8|327.4|329.8|327.4|329.43|327.03|0
1649445440000|2022-04-08 19:17:20|329.61|327.21|329.15|326.75|329.61|327.21|329.15|326.75|0
1649445450000|2022-04-08 19:17:30|329.25|326.85|329.25|326.85|329.25|326.85|329.07|326.67|0
1649445460000|2022-04-08 19:17:40|329.98|327.58|330.16|327.76|330.53|328.13|329.98|327.58|0
1649445470000|2022-04-08 19:17:50|330.35|327.95|330.53|328.13|330.53|328.13|330.35|327.95|0
1649445480000|2022-04-08 19:18:00|330.89|328.49|331.26|328.86|331.44|329.04|330.89|328.49|0
1649445490000|2022-04-08 19:18:10|331.44|329.04|331.44|329.04|331.99|329.59|331.44|329.04|0
1649445500000|2022-04-08 19:18:20|331.08|328.68|331.08|328.68|331.26|328.86|331.08|328.68|0
1649445510000|2022-04-08 19:18:30|330.89|328.49|330.53|328.13|330.89|328.49|330.16|327.76|0
1649445520000|2022-04-08 19:18:40|330.71|328.31|330.71|328.31|330.71|328.31|330.53|328.13|0
1649445530000|2022-04-08 19:18:50|330.53|328.13|330.25|327.85|330.53|328.13|330.16|327.76|0
1649445540000|2022-04-08 19:19:00|329.61|327.21|328.6|326.2|329.61|327.21|328.6|326.2|0
1649445550000|2022-04-08 19:19:10|328.33|325.93|328.7|326.3|328.7|326.3|328.33|325.93|0
1649445560000|2022-04-08 19:19:20|328.15|325.75|328.33|325.93|328.7|326.3|328.15|325.75|0
1649445570000|2022-04-08 19:19:30|328.42|326.02|328.15|325.75|328.42|326.02|328.15|325.75|0
1649445580000|2022-04-08 19:19:40|327.6|325.2|327.06|324.66|327.6|325.2|327.06|324.66|0
1649445590000|2022-04-08 19:19:50|327.24|324.84|327.06|324.66|327.24|324.84|326.87|324.47|0
1649445600000|2022-04-08 19:20:00|326.87|324.47|327.42|325.02|327.42|325.02|326.87|324.47|0
1649445610000|2022-04-08 19:20:10|327.6|325.2|327.6|325.2|327.78|325.38|327.42|325.02|0
1649445620000|2022-04-08 19:20:20|327.14|324.74|327.42|325.02|327.42|325.02|327.14|324.74|0
1649445630000|2022-04-08 19:20:30|327.6|325.2|327.97|325.57|327.97|325.57|327.6|325.2|0
1649445640000|2022-04-08 19:20:40|328.15|325.75|327.69|325.29|328.42|326.02|327.69|325.29|0
1649445650000|2022-04-08 19:20:50|327.6|325.2|327.6|325.2|327.6|325.2|327.24|324.84|0
1649445660000|2022-04-08 19:21:00|327.78|325.38|327.42|325.02|327.78|325.38|327.24|324.84|0
1649445670000|2022-04-08 19:21:10|327.6|325.2|327.24|324.84|327.6|325.2|327.05|324.65|0
1649445680000|2022-04-08 19:21:20|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1649445690000|2022-04-08 19:21:30|327.42|325.02|327.24|324.84|327.42|325.02|327.24|324.84|0
1649445700000|2022-04-08 19:21:40|327.05|324.65|327.6|325.2|327.6|325.2|327.05|324.65|0
1649445710000|2022-04-08 19:21:50|327.42|325.02|327.6|325.2|327.6|325.2|327.24|324.84|0
1649445720000|2022-04-08 19:22:00|327.42|325.02|326.87|324.47|327.42|325.02|326.87|324.47|0
1649445730000|2022-04-08 19:22:10|327.05|324.65|326.69|324.29|327.05|324.65|326.69|324.29|0
1649445740000|2022-04-08 19:22:20|326.14|323.74|325.41|323.01|326.14|323.74|325.05|322.65|0
1649445750000|2022-04-08 19:22:30|325.6|323.2|325.78|323.38|326.14|323.74|325.6|323.2|0
1649445760000|2022-04-08 19:22:40|325.96|323.56|325.68|323.28|325.96|323.56|325.6|323.2|0
1649445770000|2022-04-08 19:22:50|325.6|323.2|325.6|323.2|325.6|323.2|325.41|323.01|0
1649445780000|2022-04-08 19:23:00|325.78|323.38|325.6|323.2|325.78|323.38|325.6|323.2|0
1649445790000|2022-04-08 19:23:10|325.78|323.38|326.32|323.92|326.32|323.92|325.78|323.38|0
1649445800000|2022-04-08 19:23:20|326.14|323.74|326.69|324.29|326.69|324.29|326.14|323.74|0
1649445810000|2022-04-08 19:23:30|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1649445820000|2022-04-08 19:23:40|327.96|325.56|327.05|324.65|327.96|325.56|327.05|324.65|0
1649445830000|2022-04-08 19:23:50|327.23|324.83|326.69|324.29|327.23|324.83|326.69|324.29|0
1649445840000|2022-04-08 19:24:00|326.87|324.47|326.78|324.38|327.05|324.65|326.69|324.29|0
1649445850000|2022-04-08 19:24:10|327.05|324.65|326.87|324.47|327.23|324.83|326.87|324.47|0
1649445860000|2022-04-08 19:24:20|326.69|324.29|326.69|324.29|326.87|324.47|326.69|324.29|0
1649445870000|2022-04-08 19:24:30|327.42|325.02|327.42|325.02|327.5|325.1|327.23|324.83|0
1649445880000|2022-04-08 19:24:40|327.6|325.2|327.05|324.65|327.6|325.2|326.87|324.47|0
1649445890000|2022-04-08 19:24:50|327.23|324.83|327.23|324.83|327.32|324.92|327.23|324.83|0
1649445900000|2022-04-08 19:25:00|327.05|324.65|327.23|324.83|327.23|324.83|327.05|324.65|0
1649445910000|2022-04-08 19:25:10|327.6|325.2|328.15|325.75|328.15|325.75|327.6|325.2|0
1649445920000|2022-04-08 19:25:20|327.96|325.56|328.33|325.93|328.33|325.93|327.96|325.56|0
1649445930000|2022-04-08 19:25:30|328.42|326.02|328.69|326.29|328.88|326.48|328.42|326.02|0
1649445940000|2022-04-08 19:25:40|328.88|326.48|328.88|326.48|328.88|326.48|328.69|326.29|0
1649445950000|2022-04-08 19:25:50|328.69|326.29|328.15|325.75|328.69|326.29|328.15|325.75|0
1649445960000|2022-04-08 19:26:00|328.51|326.11|328.15|325.75|328.69|326.29|328.15|325.75|0
1649445970000|2022-04-08 19:26:10|327.6|325.2|327.23|324.83|327.6|325.2|327.05|324.65|0
1649445980000|2022-04-08 19:26:20|327.42|325.02|327.78|325.38|327.78|325.38|327.42|325.02|0
1649445990000|2022-04-08 19:26:30|327.96|325.56|328.14|325.74|328.14|325.74|327.96|325.56|0
1649446000000|2022-04-08 19:26:40|327.96|325.56|327.87|325.47|327.96|325.56|327.78|325.38|0
1649446010000|2022-04-08 19:26:50|327.78|325.38|328.14|325.74|328.14|325.74|327.78|325.38|0
1649446020000|2022-04-08 19:27:00|328.33|325.93|327.6|325.2|328.33|325.93|327.6|325.2|0
1649446030000|2022-04-08 19:27:10|327.78|325.38|328.14|325.74|328.33|325.93|327.78|325.38|0
1649446040000|2022-04-08 19:27:20|327.96|325.56|327.78|325.38|327.96|325.56|327.78|325.38|0
1649446050000|2022-04-08 19:27:30|327.6|325.2|327.78|325.38|327.78|325.38|327.6|325.2|0
1649446060000|2022-04-08 19:27:40|327.6|325.2|327.78|325.38|327.78|325.38|327.6|325.2|0
1649446070000|2022-04-08 19:27:50|327.96|325.56|327.41|325.01|327.96|325.56|327.41|325.01|0
1649446080000|2022-04-08 19:28:00|327.6|325.2|327.96|325.56|327.96|325.56|327.6|325.2|0
1649446090000|2022-04-08 19:28:10|327.68|325.28|327.6|325.2|327.96|325.56|327.6|325.2|0
1649446100000|2022-04-08 19:28:20|327.05|324.65|327.41|325.01|327.41|325.01|327.05|324.65|0
1649446110000|2022-04-08 19:28:30|327.23|324.83|328.14|325.74|328.14|325.74|327.23|324.83|0
1649446120000|2022-04-08 19:28:40|327.78|325.38|328.33|325.93|328.33|325.93|327.78|325.38|0
1649446130000|2022-04-08 19:28:50|327.96|325.56|327.96|325.56|328.14|325.74|327.96|325.56|0
1649446140000|2022-04-08 19:29:00|328.33|325.93|328.51|326.11|328.51|326.11|328.14|325.74|0
1649446150000|2022-04-08 19:29:10|328.69|326.29|328.51|326.11|328.87|326.47|328.51|326.11|0
1649446160000|2022-04-08 19:29:20|327.96|325.56|328.51|326.11|328.51|326.11|327.68|325.28|0
1649446170000|2022-04-08 19:29:30|328.14|325.74|327.78|325.38|328.14|325.74|327.78|325.38|0
1649446180000|2022-04-08 19:29:40|328.33|325.93|328.33|325.93|328.69|326.29|328.33|325.93|0
1649446190000|2022-04-08 19:29:50|328.14|325.74|328.69|326.29|328.69|326.29|328.14|325.74|0
1649446200000|2022-04-08 19:30:00|329.24|326.84|328.96|326.56|330.15|327.75|328.96|326.56|0
1649446210000|2022-04-08 19:30:10|328.87|326.47|329.6|327.2|329.6|327.2|328.87|326.47|0
1649446220000|2022-04-08 19:30:20|329.79|327.39|329.79|327.39|330.15|327.75|329.79|327.39|0
1649446230000|2022-04-08 19:30:30|329.6|327.2|329.42|327.02|329.6|327.2|329.24|326.84|0
1649446240000|2022-04-08 19:30:40|329.24|326.84|329.6|327.2|329.6|327.2|329.24|326.84|0
1649446250000|2022-04-08 19:30:50|329.79|327.39|329.69|327.29|329.97|327.57|329.69|327.29|0
1649446260000|2022-04-08 19:31:00|329.97|327.57|330.15|327.75|330.34|327.94|329.97|327.57|0
1649446270000|2022-04-08 19:31:10|329.97|327.57|329.42|327.02|329.97|327.57|329.24|326.84|0
1649446280000|2022-04-08 19:31:20|329.24|326.84|328.87|326.47|329.24|326.84|328.87|326.47|0
1649446290000|2022-04-08 19:31:30|328.51|326.11|328.51|326.11|328.69|326.29|328.51|326.11|0
1649446300000|2022-04-08 19:31:40|328.14|325.74|327.78|325.38|328.14|325.74|327.78|325.38|0
1649446310000|2022-04-08 19:31:50|327.23|324.83|327.23|324.83|327.23|324.83|326.86|324.46|0
1649446320000|2022-04-08 19:32:00|326.86|324.46|327.23|324.83|327.23|324.83|326.86|324.46|0
1649446330000|2022-04-08 19:32:10|327.05|324.65|326.68|324.28|327.05|324.65|326.68|324.28|0
1649446340000|2022-04-08 19:32:20|326.86|324.46|326.32|323.92|326.86|324.46|326.32|323.92|0
1649446350000|2022-04-08 19:32:30|326.14|323.74|326.32|323.92|326.32|323.92|325.95|323.55|0
1649446360000|2022-04-08 19:32:40|326.68|324.28|327.23|324.83|327.23|324.83|326.68|324.28|0
1649446370000|2022-04-08 19:32:50|327.41|325.01|327.41|325.01|327.41|325.01|327.05|324.65|0
1649446380000|2022-04-08 19:33:00|327.05|324.65|327.05|324.65|327.23|324.83|327.05|324.65|0
1649446390000|2022-04-08 19:33:10|327.23|324.83|326.68|324.28|327.23|324.83|326.68|324.28|0
1649446400000|2022-04-08 19:33:20|327.23|324.83|327.23|324.83|327.41|325.01|327.23|324.83|0
1649446410000|2022-04-08 19:33:30|326.68|324.28|326.13|323.73|327.05|324.65|326.13|323.73|0
1649446420000|2022-04-08 19:33:40|325.95|323.55|326.13|323.73|326.13|323.73|325.95|323.55|0
1649446430000|2022-04-08 19:33:50|326.5|324.1|326.68|324.28|326.86|324.46|326.5|324.1|0
1649446440000|2022-04-08 19:34:00|326.5|324.1|326.32|323.92|326.5|324.1|326.32|323.92|0
1649446450000|2022-04-08 19:34:10|326.13|323.73|326.32|323.92|326.5|324.1|326.13|323.73|0
1649446460000|2022-04-08 19:34:20|326.5|324.1|326.13|323.73|326.5|324.1|326.13|323.73|0
1649446470000|2022-04-08 19:34:30|326.5|324.1|326.13|323.73|326.5|324.1|325.95|323.55|0
1649446480000|2022-04-08 19:34:40|325.77|323.37|325.22|322.82|325.86|323.46|325.22|322.82|0
1649446490000|2022-04-08 19:34:50|325.04|322.64|324.86|322.46|325.22|322.82|324.86|322.46|0
1649446510000|2022-04-08 19:35:10|323.95|321.55|323.95|321.55|324.13|321.73|323.95|321.55|0
1649446520000|2022-04-08 19:35:20|323.59|321.19|322.68|320.28|323.59|321.19|322.68|320.28|0
1649446530000|2022-04-08 19:35:30|322.5|320.1|322.5|320.1|322.86|320.46|322.5|320.1|0
1649446540000|2022-04-08 19:35:40|322.86|320.46|322.68|320.28|322.86|320.46|322.5|320.1|0
1649446550000|2022-04-08 19:35:50|322.86|320.46|322.68|320.28|322.86|320.46|322.32|319.92|0
1649446560000|2022-04-08 19:36:00|322.5|320.1|323.04|320.64|323.04|320.64|322.5|320.1|0
1649446570000|2022-04-08 19:36:10|323.23|320.83|323.41|321.01|323.95|321.55|323.23|320.83|0
1649446580000|2022-04-08 19:36:20|323.23|320.83|323.04|320.64|323.23|320.83|323.04|320.64|0
1649446590000|2022-04-08 19:36:30|322.86|320.46|322.86|320.46|322.86|320.46|322.68|320.28|0
1649446600000|2022-04-08 19:36:40|322.68|320.28|323.41|321.01|323.41|321.01|322.68|320.28|0
1649446610000|2022-04-08 19:36:50|323.22|320.82|323.41|321.01|323.41|321.01|322.86|320.46|0
1649446620000|2022-04-08 19:37:00|323.22|320.82|323.41|321.01|323.41|321.01|323.22|320.82|0
1649446630000|2022-04-08 19:37:10|323.59|321.19|323.41|321.01|323.59|321.19|323.41|321.01|0
1649446640000|2022-04-08 19:37:20|323.22|320.82|323.04|320.64|323.22|320.82|322.68|320.28|0
1649446650000|2022-04-08 19:37:30|322.77|320.37|322.68|320.28|322.77|320.37|322.68|320.28|0
1649446660000|2022-04-08 19:37:40|322.86|320.46|323.04|320.64|323.04|320.64|322.86|320.46|0
1649446670000|2022-04-08 19:37:50|323.22|320.82|323.41|321.01|323.59|321.19|323.22|320.82|0
1649446680000|2022-04-08 19:38:00|323.59|321.19|323.04|320.64|323.59|321.19|323.04|320.64|0
1649446690000|2022-04-08 19:38:10|323.22|320.82|322.86|320.46|323.22|320.82|322.68|320.28|0
1649446700000|2022-04-08 19:38:20|323.04|320.64|323.13|320.73|323.13|320.73|322.86|320.46|0
1649446710000|2022-04-08 19:38:30|323.22|320.82|324.31|321.91|324.31|321.91|323.22|320.82|0
1649446720000|2022-04-08 19:38:40|324.13|321.73|323.77|321.37|324.13|321.73|323.77|321.37|0
1649446730000|2022-04-08 19:38:50|323.59|321.19|322.5|320.1|323.59|321.19|322.5|320.1|0
1649446740000|2022-04-08 19:39:00|322.86|320.46|323.13|320.73|323.13|320.73|322.68|320.28|0
1649446750000|2022-04-08 19:39:10|323.04|320.64|323.04|320.64|323.59|321.19|323.04|320.64|0
1649446760000|2022-04-08 19:39:20|322.86|320.46|323.22|320.82|323.22|320.82|322.86|320.46|0
1649446770000|2022-04-08 19:39:30|322.95|320.55|322.77|320.37|323.04|320.64|322.77|320.37|0
1649446780000|2022-04-08 19:39:40|322.86|320.46|322.32|319.92|322.86|320.46|322.32|319.92|0
1649446790000|2022-04-08 19:39:50|322.5|320.1|322.5|320.1|322.86|320.46|322.5|320.1|0
1649446800000|2022-04-08 19:40:00|322.86|320.46|322.5|320.1|323.04|320.64|322.32|319.92|0
1649446810000|2022-04-08 19:40:10|322.86|320.46|322.86|320.46|322.86|320.46|322.68|320.28|0
1649446820000|2022-04-08 19:40:20|322.68|320.28|322.14|319.74|322.68|320.28|322.14|319.74|0
1649446830000|2022-04-08 19:40:30|321.95|319.55|322.13|319.73|322.32|319.92|321.95|319.55|0
1649446840000|2022-04-08 19:40:40|321.95|319.55|323.04|320.64|323.04|320.64|321.77|319.37|0
1649446850000|2022-04-08 19:40:50|322.86|320.46|322.86|320.46|322.86|320.46|322.5|320.1|0
1649446860000|2022-04-08 19:41:00|323.04|320.64|323.4|321|323.4|321|322.86|320.46|0
1649446870000|2022-04-08 19:41:10|323.22|320.82|323.22|320.82|323.22|320.82|323.04|320.64|0
1649446880000|2022-04-08 19:41:20|323.4|321|323.58|321.18|323.77|321.37|323.4|321|0
1649446890000|2022-04-08 19:41:30|323.77|321.37|323.77|321.37|323.77|321.37|323.4|321|0
1649446900000|2022-04-08 19:41:40|323.67|321.27|323.77|321.37|323.85|321.45|323.67|321.27|0
1649446910000|2022-04-08 19:41:50|323.58|321.18|323.4|321|323.58|321.18|323.22|320.82|0
1649446920000|2022-04-08 19:42:00|323.13|320.73|323.4|321|323.4|321|323.13|320.73|0
1649446930000|2022-04-08 19:42:10|323.58|321.18|323.95|321.55|323.95|321.55|323.58|321.18|0
1649446940000|2022-04-08 19:42:20|324.13|321.73|323.95|321.55|324.13|321.73|323.95|321.55|0
1649446950000|2022-04-08 19:42:30|324.13|321.73|324.85|322.45|324.85|322.45|324.13|321.73|0
1649446960000|2022-04-08 19:42:40|324.67|322.27|324.67|322.27|324.85|322.45|324.67|322.27|0
1649446970000|2022-04-08 19:42:50|324.49|322.09|324.31|321.91|324.49|322.09|324.31|321.91|0
1649446980000|2022-04-08 19:43:00|323.76|321.36|323.95|321.55|323.95|321.55|323.76|321.36|0
1649446990000|2022-04-08 19:43:10|323.58|321.18|323.67|321.27|323.76|321.36|323.58|321.18|0
1649447000000|2022-04-08 19:43:20|324.13|321.73|324.31|321.91|324.31|321.91|323.95|321.55|0
1649447010000|2022-04-08 19:43:30|324.49|322.09|325.76|323.36|325.76|323.36|324.49|322.09|0
1649447020000|2022-04-08 19:43:40|325.94|323.54|325.58|323.18|325.94|323.54|325.58|323.18|0
1649447030000|2022-04-08 19:43:50|324.76|322.36|324.85|322.45|325.04|322.64|324.76|322.36|0
1649447040000|2022-04-08 19:44:00|325.22|322.82|325.4|323|325.58|323.18|325.22|322.82|0
1649447050000|2022-04-08 19:44:10|325.22|322.82|325.58|323.18|325.58|323.18|325.22|322.82|0
1649447060000|2022-04-08 19:44:20|325.76|323.36|326.49|324.09|326.49|324.09|325.76|323.36|0
1649447070000|2022-04-08 19:44:30|326.67|324.27|326.31|323.91|326.67|324.27|326.13|323.73|0
1649447080000|2022-04-08 19:44:40|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1649447090000|2022-04-08 19:44:50|326.31|323.91|327.04|324.64|327.04|324.64|326.31|323.91|0
1649447100000|2022-04-08 19:45:00|326.49|324.09|326.31|323.91|327.04|324.64|326.31|323.91|0
1649447110000|2022-04-08 19:45:10|326.85|324.45|326.85|324.45|326.85|324.45|326.49|324.09|0
1649447120000|2022-04-08 19:45:20|327.04|324.64|327.77|325.37|327.95|325.55|327.04|324.64|0
1649447130000|2022-04-08 19:45:30|327.95|325.55|327.77|325.37|327.95|325.55|327.77|325.37|0
1649447140000|2022-04-08 19:45:40|327.4|325|327.58|325.18|327.58|325.18|327.22|324.82|0
1649447150000|2022-04-08 19:45:50|327.4|325|326.85|324.45|327.4|325|326.85|324.45|0
1649447160000|2022-04-08 19:46:00|326.49|324.09|325.94|323.54|326.49|324.09|325.76|323.36|0
1649447170000|2022-04-08 19:46:10|326.49|324.09|325.94|323.54|327.04|324.64|325.94|323.54|0
1649447180000|2022-04-08 19:46:20|325.76|323.36|324.76|322.36|325.76|323.36|324.76|322.36|0
1649447190000|2022-04-08 19:46:30|324.67|322.27|324.31|321.91|324.67|322.27|323.94|321.54|0
1649447200000|2022-04-08 19:46:40|324.12|321.72|323.76|321.36|324.31|321.91|323.76|321.36|0
1649447210000|2022-04-08 19:46:50|323.58|321.18|324.12|321.72|324.31|321.91|323.58|321.18|0
1649447220000|2022-04-08 19:47:00|323.58|321.18|324.67|322.27|324.76|322.36|323.58|321.18|0
1649447230000|2022-04-08 19:47:10|324.85|322.45|325.03|322.63|325.21|322.81|324.85|322.45|0
1649447240000|2022-04-08 19:47:20|325.21|322.81|325.21|322.81|325.4|323|325.21|322.81|0
1649447250000|2022-04-08 19:47:30|325.03|322.63|323.94|321.54|325.03|322.63|323.94|321.54|0
1649447260000|2022-04-08 19:47:40|323.58|321.18|323.22|320.82|323.58|321.18|323.22|320.82|0
1649447270000|2022-04-08 19:47:50|323.04|320.64|323.22|320.82|323.22|320.82|323.04|320.64|0
1649447280000|2022-04-08 19:48:00|323.58|321.18|324.12|321.72|324.12|321.72|323.58|321.18|0
1649447290000|2022-04-08 19:48:10|323.4|321|322.76|320.36|323.4|321|322.67|320.27|0
1649447300000|2022-04-08 19:48:20|323.03|320.63|323.22|320.82|323.3|320.9|322.85|320.45|0
1649447310000|2022-04-08 19:48:30|323.58|321.18|323.4|321|323.58|321.18|323.22|320.82|0
1649447320000|2022-04-08 19:48:40|323.76|321.36|323.03|320.63|323.76|321.36|323.03|320.63|0
1649447330000|2022-04-08 19:48:50|323.22|320.82|323.03|320.63|323.22|320.82|322.85|320.45|0
1649447340000|2022-04-08 19:49:00|322.85|320.45|322.49|320.09|322.85|320.45|322.49|320.09|0
1649447350000|2022-04-08 19:49:10|322.13|319.73|321.59|319.19|322.13|319.73|321.59|319.19|0
1649447360000|2022-04-08 19:49:20|321.95|319.55|321.77|319.37|321.95|319.55|321.59|319.19|0
1649447370000|2022-04-08 19:49:30|321.59|319.19|321.22|318.82|321.59|319.19|321.22|318.82|0
1649447380000|2022-04-08 19:49:40|321.04|318.64|321.95|319.55|322.13|319.73|321.04|318.64|0
1649447390000|2022-04-08 19:49:50|321.49|319.09|320.86|318.46|321.58|319.18|320.86|318.46|0
1649447400000|2022-04-08 19:50:00|320.5|318.1|319.24|316.84|320.5|318.1|319.24|316.84|0
1649447410000|2022-04-08 19:50:10|318.7|316.3|318.34|315.94|318.7|316.3|318.16|315.76|0
1649447420000|2022-04-08 19:50:20|317.8|315.4|317.26|314.86|317.8|315.4|317.26|314.86|0
1649447430000|2022-04-08 19:50:30|316.54|314.14|316.54|314.14|316.72|314.32|316.54|314.14|0
1649447440000|2022-04-08 19:50:40|317.08|314.68|317.44|315.04|317.44|315.04|316.9|314.5|0
1649447450000|2022-04-08 19:50:50|317.62|315.22|317.8|315.4|317.8|315.4|317.62|315.22|0
1649447460000|2022-04-08 19:51:00|317.62|315.22|316.54|314.14|317.62|315.22|316.54|314.14|0
1649447470000|2022-04-08 19:51:10|316.62|314.22|316.36|313.96|316.62|314.22|316.36|313.96|0
1649447480000|2022-04-08 19:51:20|316.18|313.78|315.64|313.24|316.36|313.96|315.64|313.24|0
1649447490000|2022-04-08 19:51:30|315.82|313.42|315.64|313.24|316|313.6|315.64|313.24|0
1649447500000|2022-04-08 19:51:40|315.82|313.42|316.72|314.32|316.72|314.32|313.23|310.83|0
1649447510000|2022-04-08 19:51:50|316.9|314.5|317.8|315.4|318.15|315.75|316.9|314.5|0
1649447520000|2022-04-08 19:52:00|317.44|315.04|317.97|315.57|317.97|315.57|317.44|315.04|0
1649447530000|2022-04-08 19:52:10|317.62|315.22|317.79|315.39|317.79|315.39|317.62|315.22|0
1649447540000|2022-04-08 19:52:20|317.62|315.22|318.33|315.93|318.51|316.11|317.62|315.22|0
1649447550000|2022-04-08 19:52:30|318.51|316.11|318.33|315.93|318.51|316.11|317.97|315.57|0
1649447560000|2022-04-08 19:52:40|318.69|316.29|318.33|315.93|319.05|316.65|318.33|315.93|0
1649447570000|2022-04-08 19:52:50|318.51|316.11|318.69|316.29|318.69|316.29|318.33|315.93|0
1649447580000|2022-04-08 19:53:00|318.15|315.75|318.15|315.75|318.33|315.93|318.15|315.75|0
1649447590000|2022-04-08 19:53:10|317.97|315.57|317.79|315.39|317.97|315.57|317.79|315.39|0
1649447600000|2022-04-08 19:53:20|318.33|315.93|318.33|315.93|318.33|315.93|318.15|315.75|0
1649447610000|2022-04-08 19:53:30|318.15|315.75|317.79|315.39|318.15|315.75|317.79|315.39|0
1649447620000|2022-04-08 19:53:40|317.97|315.57|317.61|315.21|317.97|315.57|317.61|315.21|0
1649447630000|2022-04-08 19:53:50|317.43|315.03|317.79|315.39|317.79|315.39|317.43|315.03|0
1649447640000|2022-04-08 19:54:00|317.97|315.57|318.69|316.29|318.69|316.29|317.97|315.57|0
1649447650000|2022-04-08 19:54:10|318.15|315.75|318.87|316.47|318.87|316.47|317.97|315.57|0
1649447660000|2022-04-08 19:54:20|318.69|316.29|317.97|315.57|318.69|316.29|317.97|315.57|0
1649447670000|2022-04-08 19:54:30|317.79|315.39|318.15|315.75|318.15|315.75|317.79|315.39|0
1649447680000|2022-04-08 19:54:40|317.52|315.12|317.61|315.21|317.79|315.39|317.52|315.12|0
1649447690000|2022-04-08 19:54:50|317.25|314.85|317.34|314.94|317.43|315.03|317.25|314.85|0
1649447700000|2022-04-08 19:55:00|317.79|315.39|318.51|316.11|318.51|316.11|317.79|315.39|0
1649447710000|2022-04-08 19:55:10|317.61|315.21|317.43|315.03|317.61|315.21|317.43|315.03|0
1649447720000|2022-04-08 19:55:20|317.97|315.57|317.61|315.21|317.97|315.57|317.61|315.21|0
1649447730000|2022-04-08 19:55:30|317.16|314.76|317.79|315.39|317.79|315.39|317.07|314.67|0
1649447740000|2022-04-08 19:55:40|317.43|315.03|317.79|315.39|317.79|315.39|317.07|314.67|0
1649447750000|2022-04-08 19:55:50|317.61|315.21|316.9|314.5|317.61|315.21|316.9|314.5|0
1649447760000|2022-04-08 19:56:00|316.54|314.14|316.36|313.96|316.54|314.14|316.36|313.96|0
1649447770000|2022-04-08 19:56:10|316.18|313.78|316.18|313.78|316.72|314.32|316|313.6|0
1649447780000|2022-04-08 19:56:20|315.82|313.42|315.82|313.42|316.18|313.78|315.64|313.24|0
1649447790000|2022-04-08 19:56:30|316|313.6|315.46|313.06|316|313.6|315.46|313.06|0
1649447800000|2022-04-08 19:56:40|315.82|313.42|315.64|313.24|315.82|313.42|315.64|313.24|0
1649447810000|2022-04-08 19:56:50|315.82|313.42|316.18|313.78|316.36|313.96|315.82|313.42|0
1649447820000|2022-04-08 19:57:00|316.54|314.14|317.07|314.67|317.07|314.67|316.54|314.14|0
1649447830000|2022-04-08 19:57:10|317.43|315.03|317.25|314.85|317.61|315.21|316.89|314.49|0
1649447840000|2022-04-08 19:57:20|317.07|314.67|316.71|314.31|317.07|314.67|316.71|314.31|0
1649447850000|2022-04-08 19:57:30|316.54|314.14|316.18|313.78|316.54|314.14|316.18|313.78|0
1649447860000|2022-04-08 19:57:40|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1649447870000|2022-04-08 19:57:50|316.18|313.78|316|313.6|316.18|313.78|316|313.6|0
1649447880000|2022-04-08 19:58:00|316.18|313.78|316.89|314.49|316.89|314.49|316.18|313.78|0
1649447890000|2022-04-08 19:58:10|316.36|313.96|316.36|313.96|316.54|314.14|316.18|313.78|0
1649447900000|2022-04-08 19:58:20|316.54|314.14|317.07|314.67|317.07|314.67|316.54|314.14|0
1649447910000|2022-04-08 19:58:30|317.25|314.85|317.07|314.67|317.25|314.85|316.71|314.31|0
1649447920000|2022-04-08 19:58:40|316.89|314.49|317.25|314.85|317.25|314.85|316.71|314.31|0
1649447930000|2022-04-08 19:58:50|317.43|315.03|316.53|314.13|317.43|315.03|316.53|314.13|0
1649447940000|2022-04-08 19:59:00|316.89|314.49|317.07|314.67|317.07|314.67|316.36|313.96|0
1649447950000|2022-04-08 19:59:10|316.89|314.49|316.36|313.96|316.89|314.49|316.36|313.96|0
1649447960000|2022-04-08 19:59:20|315.46|313.06|315.1|312.7|315.64|313.24|315.1|312.7|0
1649447970000|2022-04-08 19:59:30|314.92|312.52|314.74|312.34|314.92|312.52|314.21|311.81|0
1649447980000|2022-04-08 19:59:40|315.64|313.24|317.43|315.03|317.43|315.03|315.64|313.24|0
1649447990000|2022-04-08 19:59:50|317.61|315.21|319.95|317.55|319.95|317.55|317.61|315.21|0
1649448000000|2022-04-08 20:00:00|320.49|318.09|321.75|319.35|322.11|319.71|320.49|318.09|0
1649448010000|2022-04-08 20:00:10|322.11|319.71|323.01|320.61|323.37|320.97|322.11|319.71|0
1649448020000|2022-04-08 20:00:20|323.19|320.79|321.39|318.99|323.19|320.79|321.39|318.99|0
1649448030000|2022-04-08 20:00:30|321.21|318.81|321.39|318.99|321.39|318.99|321.03|318.63|0
1649448040000|2022-04-08 20:00:40|321.57|319.17|321.75|319.35|321.93|319.53|321.57|319.17|0
1649448050000|2022-04-08 20:00:50|321.57|319.17|321.39|318.99|321.75|319.35|321.39|318.99|0
1649448060000|2022-04-08 20:01:00|321.21|318.81|321.75|319.35|321.75|319.35|320.85|318.45|0
1649448070000|2022-04-08 20:01:10|321.57|319.17|321.57|319.17|321.75|319.35|321.57|319.17|0
1649448080000|2022-04-08 20:01:20|321.75|319.35|322.47|320.07|322.65|320.25|321.75|319.35|0
1649448090000|2022-04-08 20:01:30|322.29|319.89|321.75|319.35|322.29|319.89|321.75|319.35|0
1649448100000|2022-04-08 20:01:40|321.93|319.53|322.29|319.89|322.29|319.89|321.93|319.53|0
1649448110000|2022-04-08 20:01:50|322.47|320.07|321.93|319.53|322.47|320.07|321.93|319.53|0
1649448120000|2022-04-08 20:02:00|321.75|319.35|321.75|319.35|321.93|319.53|321.75|319.35|0
1649448130000|2022-04-08 20:02:10|321.57|319.17|321.21|318.81|321.57|319.17|321.21|318.81|0
1649448140000|2022-04-08 20:02:20|321.39|318.99|321.39|318.99|321.57|319.17|321.39|318.99|0
1649448150000|2022-04-08 20:02:30|321.02|318.62|321.02|318.62|321.02|318.62|320.84|318.44|0
1649448160000|2022-04-08 20:02:40|321.11|318.71|321.21|318.81|321.75|319.35|321.11|318.71|0
1649448170000|2022-04-08 20:02:50|321.2|318.8|321.2|318.8|321.2|318.8|321.02|318.62|0
1649448180000|2022-04-08 20:03:00|321.02|318.62|321.2|318.8|321.2|318.8|321.02|318.62|0
1649448190000|2022-04-08 20:03:10|321.02|318.62|320.84|318.44|321.02|318.62|320.84|318.44|0
1649448220000|2022-04-08 20:03:40|320.66|318.26|320.66|318.26|320.66|318.26|320.48|318.08|0
1649448230000|2022-04-08 20:03:50|320.84|318.44|321.02|318.62|321.02|318.62|320.84|318.44|0
1649448240000|2022-04-08 20:04:00|321.2|318.8|321.02|318.62|321.2|318.8|321.02|318.62|0
1649448250000|2022-04-08 20:04:10|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1649448260000|2022-04-08 20:04:20|320.84|318.44|320.93|318.53|320.93|318.53|320.66|318.26|0
1649448270000|2022-04-08 20:04:30|320.84|318.44|321.02|318.62|321.2|318.8|320.84|318.44|0
1649448280000|2022-04-08 20:04:40|321.2|318.8|321.02|318.62|321.2|318.8|321.02|318.62|0
1649448290000|2022-04-08 20:04:50|321.2|318.8|321.02|318.62|321.38|318.98|321.02|318.62|0
1649448300000|2022-04-08 20:05:00|321.2|318.8|321.38|318.98|321.38|318.98|321.02|318.62|0
1649448310000|2022-04-08 20:05:10|321.2|318.8|321.02|318.62|321.2|318.8|321.02|318.62|0
1649448330000|2022-04-08 20:05:30|320.84|318.44|321.02|318.62|321.02|318.62|320.84|318.44|0
1649448350000|2022-04-08 20:05:50|320.84|318.44|320.66|318.26|320.84|318.44|320.66|318.26|0
1649448360000|2022-04-08 20:06:00|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1649448380000|2022-04-08 20:06:20|320.3|317.9|320.3|317.9|320.48|318.08|320.3|317.9|0
1649448400000|2022-04-08 20:06:40|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1649448440000|2022-04-08 20:07:20|319.94|317.54|320.12|317.72|320.12|317.72|319.94|317.54|0
1649448450000|2022-04-08 20:07:30|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1649448460000|2022-04-08 20:07:40|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1649448470000|2022-04-08 20:07:50|320.3|317.9|320.39|317.99|320.39|317.99|320.12|317.72|0
1649448480000|2022-04-08 20:08:00|320.12|317.72|320.48|318.08|320.48|318.08|320.12|317.72|0
1649448500000|2022-04-08 20:08:20|320.66|318.26|320.75|318.35|320.75|318.35|320.66|318.26|0
1649448510000|2022-04-08 20:08:30|320.84|318.44|320.84|318.44|320.93|318.53|320.84|318.44|0
1649448550000|2022-04-08 20:09:10|320.3|317.9|320.48|318.08|320.48|318.08|320.3|317.9|0
1649448560000|2022-04-08 20:09:20|320.66|318.26|320.84|318.44|320.84|318.44|320.66|318.26|0
1649448570000|2022-04-08 20:09:30|321.02|318.62|320.84|318.44|321.02|318.62|320.84|318.44|0
1649448580000|2022-04-08 20:09:40|321.02|318.62|320.84|318.44|321.02|318.62|320.84|318.44|0
1649448590000|2022-04-08 20:09:50|320.66|318.26|321.02|318.62|321.02|318.62|320.66|318.26|0
1649448600000|2022-04-08 20:10:00|321.2|318.8|320.66|318.26|321.2|318.8|320.66|318.26|0
1649448610000|2022-04-08 20:10:10|320.84|318.44|320.84|318.44|320.84|318.44|320.48|318.08|0
1649448620000|2022-04-08 20:10:20|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1649448630000|2022-04-08 20:10:30|320.12|317.72|320.12|317.72|320.3|317.9|320.12|317.72|0
1649448640000|2022-04-08 20:10:40|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1649448650000|2022-04-08 20:10:50|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1649448660000|2022-04-08 20:11:00|320.3|317.9|320.3|317.9|320.48|318.08|320.3|317.9|0
1649448690000|2022-04-08 20:11:30|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1649448700000|2022-04-08 20:11:40|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1649448720000|2022-04-08 20:12:00|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1649448730000|2022-04-08 20:12:10|320.2|317.8|320.12|317.72|320.2|317.8|320.12|317.72|0
1649448750000|2022-04-08 20:12:30|320.2|317.8|320.3|317.9|320.3|317.9|320.2|317.8|0
1649448760000|2022-04-08 20:12:40|320.48|318.08|320.12|317.72|320.48|318.08|320.12|317.72|0
1649448780000|2022-04-08 20:13:00|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1649448790000|2022-04-08 20:13:10|319.76|317.36|319.58|317.18|319.76|317.36|319.4|317|0
1649448800000|2022-04-08 20:13:20|319.66|317.26|319.76|317.36|319.76|317.36|319.66|317.26|0
1649448810000|2022-04-08 20:13:30|319.58|317.18|319.76|317.36|319.76|317.36|319.58|317.18|0
1649448820000|2022-04-08 20:13:40|319.94|317.54|319.76|317.36|319.94|317.54|319.76|317.36|0
1649448830000|2022-04-08 20:13:50|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1649448850000|2022-04-08 20:14:10|319.48|317.08|319.4|317|319.48|317.08|319.4|317|0
1649448860000|2022-04-08 20:14:20|319.57|317.17|319.57|317.17|319.57|317.17|319.57|317.17|0
1649448870000|2022-04-08 20:14:30|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1649448880000|2022-04-08 20:14:40|319.21|316.81|319.39|316.99|319.39|316.99|319.21|316.81|0
1649448890000|2022-04-08 20:14:50|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1649448910000|2022-04-08 20:15:10|319.23|316.43|319.41|316.61|319.41|316.61|319.23|316.43|0
1649660700000|2022-04-11 07:05:00|305.8|303.4|305.88|303.48|306.33|303.93|305.8|303.4|0
1649660710000|2022-04-11 07:05:10|306.23|303.83|306.68|304.28|306.86|304.46|306.23|303.83|0
1649660720000|2022-04-11 07:05:20|306.86|304.46|306.86|304.46|306.86|304.46|306.68|304.28|0
1649660730000|2022-04-11 07:05:30|306.68|304.28|306.15|303.75|306.86|304.46|306.15|303.75|0
1649660740000|2022-04-11 07:05:40|305.88|303.48|306.06|303.66|306.15|303.75|305.88|303.48|0
1649660750000|2022-04-11 07:05:50|306.15|303.75|305.97|303.57|306.15|303.75|305.97|303.57|0
1649660760000|2022-04-11 07:06:00|306.59|304.19|306.68|304.28|306.86|304.46|306.59|304.19|0
1649660770000|2022-04-11 07:06:10|306.5|304.1|306.68|304.28|306.68|304.28|306.5|304.1|0
1649660780000|2022-04-11 07:06:20|306.33|303.93|306.5|304.1|306.68|304.28|306.33|303.93|0
1649660790000|2022-04-11 07:06:30|305.97|303.57|305.97|303.57|305.97|303.57|305.88|303.48|0
1649660800000|2022-04-11 07:06:40|305.44|303.04|305.27|302.87|305.44|303.04|305.27|302.87|0
1649660810000|2022-04-11 07:06:50|304.47|302.07|304.56|302.16|304.91|302.51|304.47|302.07|0
1649660820000|2022-04-11 07:07:00|304.38|301.98|304.21|301.81|304.47|302.07|304.03|301.63|0
1649660830000|2022-04-11 07:07:10|304.12|301.72|304.03|301.63|304.56|302.16|304.03|301.63|0
1649660840000|2022-04-11 07:07:20|303.86|301.46|303.68|301.28|303.94|301.54|303.68|301.28|0
1649660850000|2022-04-11 07:07:30|303.5|301.1|303.15|300.75|303.5|301.1|303.15|300.75|0
1649660860000|2022-04-11 07:07:40|302.98|300.58|302.62|300.22|303.06|300.66|302.62|300.22|0
1649660870000|2022-04-11 07:07:50|302.98|300.58|302.98|300.58|303.15|300.75|302.98|300.58|0
1649660880000|2022-04-11 07:08:00|303.33|300.93|303.41|301.01|303.5|301.1|303.15|300.75|0
1649660890000|2022-04-11 07:08:10|303.33|300.93|303.5|301.1|303.5|301.1|303.33|300.93|0
1649660900000|2022-04-11 07:08:20|303.86|301.46|303.24|300.84|303.86|301.46|303.24|300.84|0
1649660910000|2022-04-11 07:08:30|303.15|300.75|303.33|300.93|303.33|300.93|303.15|300.75|0
1649660920000|2022-04-11 07:08:40|303.5|301.1|303.5|301.1|303.68|301.28|303.5|301.1|0
1649660930000|2022-04-11 07:08:50|303.33|300.93|303.59|301.19|303.68|301.28|303.33|300.93|0
1649660940000|2022-04-11 07:09:00|303.5|301.1|303.33|300.93|303.5|301.1|303.24|300.84|0
1649660950000|2022-04-11 07:09:10|303.41|301.01|303.5|301.1|303.5|301.1|303.41|301.01|0
1649660960000|2022-04-11 07:09:20|303.33|300.93|302.97|300.57|303.33|300.93|302.97|300.57|0
1649660970000|2022-04-11 07:09:30|302.8|300.4|302.8|300.4|302.8|300.4|302.62|300.22|0
1649660980000|2022-04-11 07:09:40|302.62|300.22|303.15|300.75|303.15|300.75|302.62|300.22|0
1649660990000|2022-04-11 07:09:50|302.97|300.57|303.15|300.75|303.15|300.75|302.97|300.57|0
1649661000000|2022-04-11 07:10:00|302.97|300.57|301.92|299.52|302.97|300.57|301.92|299.52|0
1649661010000|2022-04-11 07:10:10|302.1|299.7|302.97|300.57|302.97|300.57|302.1|299.7|0
1649661020000|2022-04-11 07:10:20|302.62|300.22|301.92|299.52|302.62|300.22|301.92|299.52|0
1649661030000|2022-04-11 07:10:30|302.27|299.87|301.92|299.52|302.27|299.87|301.92|299.52|0
1649661040000|2022-04-11 07:10:40|301.65|299.25|302.36|299.96|302.36|299.96|301.65|299.25|0
1649661050000|2022-04-11 07:10:50|302.27|299.87|301.83|299.43|302.36|299.96|301.83|299.43|0
1649661060000|2022-04-11 07:11:00|301.92|299.52|301.65|299.25|301.92|299.52|301.57|299.17|0
1649661070000|2022-04-11 07:11:10|301.04|298.64|302|299.6|302|299.6|301.04|298.64|0
1649661080000|2022-04-11 07:11:20|301.74|299.34|301.92|299.52|302.1|299.7|301.74|299.34|0
1649661090000|2022-04-11 07:11:30|302.1|299.7|301.39|298.99|302.27|299.87|301.39|298.99|0
1649661100000|2022-04-11 07:11:40|301.04|298.64|301.04|298.64|301.39|298.99|301.04|298.64|0
1649661110000|2022-04-11 07:11:50|300.52|298.12|299.47|297.07|300.52|298.12|299.47|297.07|0
1649661120000|2022-04-11 07:12:00|298.77|296.37|298.59|296.19|298.77|296.37|298.59|296.19|0
1649661130000|2022-04-11 07:12:10|298.94|296.54|299.29|296.89|299.29|296.89|298.94|296.54|0
1649661140000|2022-04-11 07:12:20|299.99|297.59|299.55|297.15|299.99|297.59|299.55|297.15|0
1649661150000|2022-04-11 07:12:30|298.24|295.84|297.72|295.32|298.33|295.93|297.72|295.32|0
1649661160000|2022-04-11 07:12:40|297.9|295.5|297.55|295.15|297.9|295.5|297.55|295.15|0
1649661170000|2022-04-11 07:12:50|297.72|295.32|297.55|295.15|297.9|295.5|297.55|295.15|0
1649661180000|2022-04-11 07:13:00|297.72|295.32|297.37|294.97|297.72|295.32|297.37|294.97|0
1649661190000|2022-04-11 07:13:10|297.55|295.15|297.55|295.15|297.72|295.32|297.46|295.06|0
1649661200000|2022-04-11 07:13:20|297.46|295.06|298.07|295.67|298.07|295.67|297.46|295.06|0
1649661210000|2022-04-11 07:13:30|297.55|295.15|297.55|295.15|297.55|295.15|297.46|295.06|0
1649661220000|2022-04-11 07:13:40|297.72|295.32|297.72|295.32|297.8|295.4|297.72|295.32|0
1649661230000|2022-04-11 07:13:50|297.55|295.15|297.72|295.32|297.72|295.32|297.55|295.15|0
1649661240000|2022-04-11 07:14:00|297.98|295.58|297.72|295.32|298.07|295.67|297.55|295.15|0
1649661250000|2022-04-11 07:14:10|298.07|295.67|297.72|295.32|298.15|295.75|297.72|295.32|0
1649661260000|2022-04-11 07:14:20|297.63|295.23|298.07|295.67|298.07|295.67|297.63|295.23|0
1649661270000|2022-04-11 07:14:30|298.24|295.84|298.07|295.67|298.42|296.02|297.89|295.49|0
1649661280000|2022-04-11 07:14:40|297.89|295.49|297.45|295.05|297.89|295.49|297.37|294.97|0
1649661290000|2022-04-11 07:14:50|297.55|295.15|297.11|294.71|297.55|295.15|297.11|294.71|0
1649661300000|2022-04-11 07:15:00|296.15|293.75|295.81|293.41|296.15|293.75|295.54|293.14|0
1649661310000|2022-04-11 07:15:10|295.63|293.23|296.5|294.1|296.5|294.1|295.63|293.23|0
1649661320000|2022-04-11 07:15:20|296.67|294.27|296.5|294.1|296.67|294.27|296.41|294.01|0
1649661330000|2022-04-11 07:15:30|296.58|294.18|297.2|294.8|297.2|294.8|296.58|294.18|0
1649661340000|2022-04-11 07:15:40|297.37|294.97|297.89|295.49|297.89|295.49|297.37|294.97|0
1649661350000|2022-04-11 07:15:50|298.24|295.84|298.33|295.93|298.59|296.19|298.24|295.84|0
1649661360000|2022-04-11 07:16:00|298.42|296.02|297.72|295.32|298.42|296.02|297.72|295.32|0
1649661370000|2022-04-11 07:16:10|297.89|295.49|298.42|296.02|298.42|296.02|297.89|295.49|0
1649661380000|2022-04-11 07:16:20|298.67|296.27|299.11|296.71|299.11|296.71|298.67|296.27|0
1649661390000|2022-04-11 07:16:30|298.94|296.54|298.94|296.54|299.11|296.71|298.94|296.54|0
1649661400000|2022-04-11 07:16:40|298.42|296.02|298.76|296.36|298.76|296.36|298.42|296.02|0
1649661410000|2022-04-11 07:16:50|298.59|296.19|298.76|296.36|298.76|296.36|298.59|296.19|0
1649661420000|2022-04-11 07:17:00|298.94|296.54|299.11|296.71|299.29|296.89|298.94|296.54|0
1649661430000|2022-04-11 07:17:10|298.94|296.54|299.46|297.06|299.46|297.06|298.94|296.54|0
1649661440000|2022-04-11 07:17:20|299.64|297.24|299.81|297.41|299.81|297.41|299.29|296.89|0
1649661450000|2022-04-11 07:17:30|299.64|297.24|299.81|297.41|299.81|297.41|299.64|297.24|0
1649661460000|2022-04-11 07:17:40|300.16|297.76|300.34|297.94|300.34|297.94|300.16|297.76|0
1649661470000|2022-04-11 07:17:50|300.51|298.11|300.6|298.2|300.6|298.2|300.42|298.02|0
1649661480000|2022-04-11 07:18:00|299.99|297.59|300.51|298.11|300.51|298.11|299.99|297.59|0
1649661490000|2022-04-11 07:18:10|300.25|297.85|300.69|298.29|300.69|298.29|300.25|297.85|0
1649661500000|2022-04-11 07:18:20|300.34|297.94|300.16|297.76|300.34|297.94|300.16|297.76|0
1649661510000|2022-04-11 07:18:30|299.99|297.59|300.86|298.46|300.86|298.46|299.99|297.59|0
1649661520000|2022-04-11 07:18:40|301.04|298.64|301.12|298.72|301.21|298.81|300.86|298.46|0
1649661530000|2022-04-11 07:18:50|301.04|298.64|300.6|298.2|301.04|298.64|300.6|298.2|0
1649661540000|2022-04-11 07:19:00|300.51|298.11|300.34|297.94|300.51|298.11|300.34|297.94|0
1649661550000|2022-04-11 07:19:10|300.51|298.11|299.64|297.24|300.51|298.11|299.64|297.24|0
1649661560000|2022-04-11 07:19:20|299.29|296.89|299.64|297.24|299.99|297.59|299.29|296.89|0
1649661570000|2022-04-11 07:19:30|299.46|297.06|299.55|297.15|299.55|297.15|299.46|297.06|0
1649661580000|2022-04-11 07:19:40|299.46|297.06|298.76|296.36|299.46|297.06|298.76|296.36|0
1649661590000|2022-04-11 07:19:50|298.94|296.54|299.11|296.71|299.11|296.71|298.94|296.54|0
1649661600000|2022-04-11 07:20:00|298.59|296.19|298.94|296.54|298.94|296.54|298.59|296.19|0
1649661610000|2022-04-11 07:20:10|299.02|296.62|298.94|296.54|299.02|296.62|298.94|296.54|0
1649661620000|2022-04-11 07:20:20|298.76|296.36|299.11|296.71|299.11|296.71|298.76|296.36|0
1649661630000|2022-04-11 07:20:30|299.29|296.89|299.29|296.89|299.37|296.97|299.11|296.71|0
1649661640000|2022-04-11 07:20:40|299.99|297.59|299.64|297.24|299.99|297.59|299.64|297.24|0
1649661650000|2022-04-11 07:20:50|299.81|297.41|299.98|297.58|299.98|297.58|299.81|297.41|0
1649661660000|2022-04-11 07:21:00|299.81|297.41|300.07|297.67|300.07|297.67|299.81|297.41|0
1649661670000|2022-04-11 07:21:10|300.16|297.76|300.16|297.76|300.24|297.84|300.16|297.76|0
1649661680000|2022-04-11 07:21:20|300.51|298.11|300.51|298.11|300.51|298.11|300.07|297.67|0
1649661690000|2022-04-11 07:21:30|300.68|298.28|300.68|298.28|300.68|298.28|300.68|298.28|0
1649661700000|2022-04-11 07:21:40|300.86|298.46|300.86|298.46|300.86|298.46|300.86|298.46|0
1649661710000|2022-04-11 07:21:50|301.03|298.63|300.86|298.46|301.03|298.63|300.59|298.19|0
1649661720000|2022-04-11 07:22:00|300.77|298.37|300.86|298.46|300.86|298.46|300.68|298.28|0
1649661730000|2022-04-11 07:22:10|300.94|298.54|300.77|298.37|301.03|298.63|300.77|298.37|0
1649661740000|2022-04-11 07:22:20|300.86|298.46|301.74|299.34|301.74|299.34|300.86|298.46|0
1649661750000|2022-04-11 07:22:30|301.91|299.51|301.56|299.16|301.91|299.51|301.56|299.16|0
1649661760000|2022-04-11 07:22:40|301.38|298.98|301.03|298.63|301.38|298.98|301.03|298.63|0
1649661770000|2022-04-11 07:22:50|300.77|298.37|301.03|298.63|301.03|298.63|300.68|298.28|0
1649661780000|2022-04-11 07:23:00|300.86|298.46|301.03|298.63|301.03|298.63|300.86|298.46|0
1649661790000|2022-04-11 07:23:10|301.12|298.72|301.38|298.98|301.73|299.33|301.12|298.72|0
1649661800000|2022-04-11 07:23:20|301.56|299.16|301.73|299.33|301.73|299.33|301.56|299.16|0
1649661810000|2022-04-11 07:23:30|301.91|299.51|302.09|299.69|302.35|299.95|301.91|299.51|0
1649661820000|2022-04-11 07:23:40|301.56|299.16|301.56|299.16|301.56|299.16|301.38|298.98|0
1649661830000|2022-04-11 07:23:50|301.73|299.33|301.91|299.51|301.91|299.51|301.73|299.33|0
1649661840000|2022-04-11 07:24:00|302.09|299.69|302.26|299.86|302.26|299.86|302.09|299.69|0
1649661850000|2022-04-11 07:24:10|301.91|299.51|302.17|299.77|302.17|299.77|301.91|299.51|0
1649661860000|2022-04-11 07:24:20|301.91|299.51|302.61|300.21|302.61|300.21|301.73|299.33|0
1649661870000|2022-04-11 07:24:30|302.26|299.86|302.44|300.04|302.44|300.04|302.08|299.68|0
1649661880000|2022-04-11 07:24:40|302.52|300.12|302.96|300.56|302.96|300.56|302.52|300.12|0
1649661890000|2022-04-11 07:24:50|303.84|301.44|303.67|301.27|303.84|301.44|303.67|301.27|0
1649661900000|2022-04-11 07:25:00|303.49|301.09|303.49|301.09|303.67|301.27|303.49|301.09|0
1649661910000|2022-04-11 07:25:10|303.22|300.82|303.49|301.09|303.49|301.09|303.14|300.74|0
1649661920000|2022-04-11 07:25:20|303.84|301.44|304.19|301.79|304.19|301.79|303.84|301.44|0
1649661930000|2022-04-11 07:25:30|304.37|301.97|304.19|301.79|304.37|301.97|304.02|301.62|0
1649661940000|2022-04-11 07:25:40|304.02|301.62|303.75|301.35|304.02|301.62|303.75|301.35|0
1649661950000|2022-04-11 07:25:50|303.84|301.44|303.84|301.44|303.84|301.44|303.84|301.44|0
1649661960000|2022-04-11 07:26:00|304.19|301.79|304.72|302.32|304.72|302.32|304.19|301.79|0
1649661970000|2022-04-11 07:26:10|305.07|302.67|306.31|303.91|306.31|303.91|305.07|302.67|0
1649661980000|2022-04-11 07:26:20|306.66|304.26|306.49|304.09|307.19|304.79|306.49|304.09|0
1649661990000|2022-04-11 07:26:30|306.66|304.26|307.02|304.62|307.02|304.62|306.66|304.26|0
1649662000000|2022-04-11 07:26:40|307.28|304.88|307.45|305.05|307.55|305.15|307.28|304.88|0
1649662010000|2022-04-11 07:26:50|307.72|305.32|308.08|305.68|308.08|305.68|307.72|305.32|0
1649662020000|2022-04-11 07:27:00|307.55|305.15|307.55|305.15|307.72|305.32|307.37|304.97|0
1649662030000|2022-04-11 07:27:10|307.19|304.79|307.37|304.97|307.72|305.32|307.19|304.79|0
1649662040000|2022-04-11 07:27:20|307.55|305.15|307.72|305.32|307.72|305.32|307.37|304.97|0
1649662050000|2022-04-11 07:27:30|307.1|304.7|307.37|304.97|307.72|305.32|307.1|304.7|0
1649662060000|2022-04-11 07:27:40|307.72|305.32|307.37|304.97|307.72|305.32|307.37|304.97|0
1649662070000|2022-04-11 07:27:50|307.55|305.15|308.79|306.39|308.79|306.39|307.55|305.15|0
1649662080000|2022-04-11 07:28:00|310.38|307.98|310.38|307.98|310.38|307.98|310.11|307.71|0
1649662090000|2022-04-11 07:28:10|310.74|308.34|310.92|308.52|310.92|308.52|310.56|308.16|0
1649662100000|2022-04-11 07:28:20|310.38|307.98|310.65|308.25|310.65|308.25|310.38|307.98|0
1649662110000|2022-04-11 07:28:30|310.56|308.16|310.65|308.25|310.65|308.25|310.56|308.16|0
1649662120000|2022-04-11 07:28:40|310.38|307.98|310.03|307.63|310.56|308.16|310.03|307.63|0
1649662130000|2022-04-11 07:28:50|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1649662140000|2022-04-11 07:29:00|310.74|308.34|310.74|308.34|310.74|308.34|310.65|308.25|0
1649662150000|2022-04-11 07:29:10|310.92|308.52|311.45|309.05|311.45|309.05|310.92|308.52|0
1649662160000|2022-04-11 07:29:20|312.16|309.76|312.52|310.12|312.52|310.12|312.16|309.76|0
1649662180000|2022-04-11 07:29:40|312.7|310.3|313.77|311.37|313.77|311.37|312.52|310.12|0
1649662190000|2022-04-11 07:29:50|313.59|311.19|314.13|311.73|314.13|311.73|313.59|311.19|0
1649662200000|2022-04-11 07:30:00|314.3|311.9|314.3|311.9|314.48|312.08|314.3|311.9|0
1649662210000|2022-04-11 07:30:10|313.95|311.55|313.95|311.55|314.21|311.81|313.95|311.55|0
1649662220000|2022-04-11 07:30:20|313.59|311.19|313.59|311.19|313.95|311.55|313.59|311.19|0
1649662230000|2022-04-11 07:30:30|313.05|310.65|313.95|311.55|314.3|311.9|313.05|310.65|0
1649662240000|2022-04-11 07:30:40|313.59|311.19|313.85|311.45|313.85|311.45|313.59|311.19|0
1649662250000|2022-04-11 07:30:50|313.77|311.37|314.12|311.72|314.12|311.72|313.77|311.37|0
1649662260000|2022-04-11 07:31:00|313.77|311.37|313.95|311.55|314.12|311.72|313.77|311.37|0
1649662270000|2022-04-11 07:31:10|313.05|310.65|313.77|311.37|313.77|311.37|313.05|310.65|0
1649662280000|2022-04-11 07:31:20|313.41|311.01|313.77|311.37|313.77|311.37|313.23|310.83|0
1649662290000|2022-04-11 07:31:30|313.67|311.27|313.23|310.83|313.67|311.27|312.87|310.47|0
1649662300000|2022-04-11 07:31:40|313.05|310.65|312.52|310.12|313.05|310.65|312.42|310.02|0
1649662310000|2022-04-11 07:31:50|312.34|309.94|312.52|310.12|312.52|310.12|311.98|309.58|0
1649662320000|2022-04-11 07:32:00|312.78|310.38|312.34|309.94|312.78|310.38|312.34|309.94|0
1649662330000|2022-04-11 07:32:10|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1649662340000|2022-04-11 07:32:20|311.45|309.05|311.63|309.23|311.63|309.23|311.45|309.05|0
1649662350000|2022-04-11 07:32:30|311.8|309.4|311.98|309.58|311.98|309.58|311.63|309.23|0
1649662360000|2022-04-11 07:32:40|311.8|309.4|311.89|309.49|311.89|309.49|311.8|309.4|0
1649662370000|2022-04-11 07:32:50|311.8|309.4|312.34|309.94|312.34|309.94|311.8|309.4|0
1649662380000|2022-04-11 07:33:00|312.16|309.76|312.34|309.94|312.34|309.94|312.16|309.76|0
1649662390000|2022-04-11 07:33:10|311.98|309.58|311.98|309.58|312.07|309.67|311.8|309.4|0
1649662400000|2022-04-11 07:33:20|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1649662410000|2022-04-11 07:33:30|312.24|309.84|313.05|310.65|313.05|310.65|312.24|309.84|0
1649662420000|2022-04-11 07:33:40|313.41|311.01|313.94|311.54|313.94|311.54|313.23|310.83|0
1649662430000|2022-04-11 07:33:50|314.12|311.72|313.59|311.19|314.12|311.72|313.59|311.19|0
1649662440000|2022-04-11 07:34:00|313.05|310.65|312.87|310.47|313.05|310.65|312.87|310.47|0
1649662450000|2022-04-11 07:34:10|312.69|310.29|312.6|310.2|312.69|310.29|312.6|310.2|0
1649662460000|2022-04-11 07:34:20|313.23|310.83|313.23|310.83|313.41|311.01|313.23|310.83|0
1649662480000|2022-04-11 07:34:40|313.14|310.74|313.23|310.83|313.23|310.83|313.05|310.65|0
1649662490000|2022-04-11 07:34:50|313.31|310.91|313.23|310.83|313.41|311.01|313.23|310.83|0
1649662500000|2022-04-11 07:35:00|313.41|311.01|313.94|311.54|313.94|311.54|313.41|311.01|0
1649662510000|2022-04-11 07:35:10|314.3|311.9|313.94|311.54|314.3|311.9|313.94|311.54|0
1649662520000|2022-04-11 07:35:20|314.12|311.72|313.23|310.83|314.12|311.72|313.23|310.83|0
1649662530000|2022-04-11 07:35:30|313.49|311.09|313.41|311.01|313.49|311.09|313.41|311.01|0
1649662540000|2022-04-11 07:35:40|313.31|310.91|313.58|311.18|313.58|311.18|313.31|310.91|0
1649662550000|2022-04-11 07:35:50|313.31|310.91|313.41|311.01|313.41|311.01|313.23|310.83|0
1649662560000|2022-04-11 07:36:00|313.23|310.83|313.58|311.18|313.58|311.18|313.23|310.83|0
1649662570000|2022-04-11 07:36:10|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1649662580000|2022-04-11 07:36:20|313.67|311.27|313.58|311.18|313.67|311.27|313.58|311.18|0
1649662590000|2022-04-11 07:36:30|313.41|311.01|312.87|310.47|313.41|311.01|312.87|310.47|0
1649662600000|2022-04-11 07:36:40|312.69|310.29|313.23|310.83|313.23|310.83|312.69|310.29|0
1649662610000|2022-04-11 07:36:50|313.13|310.73|312.87|310.47|313.13|310.73|312.87|310.47|0
1649662620000|2022-04-11 07:37:00|312.69|310.29|312.69|310.29|312.69|310.29|312.51|310.11|0
1649662630000|2022-04-11 07:37:10|313.05|310.65|313.23|310.83|313.23|310.83|313.05|310.65|0
1649662640000|2022-04-11 07:37:20|313.05|310.65|313.05|310.65|313.05|310.65|312.95|310.55|0
1649662650000|2022-04-11 07:37:30|313.23|310.83|313.4|311|313.4|311|313.23|310.83|0
1649662660000|2022-04-11 07:37:40|313.76|311.36|313.58|311.18|313.76|311.36|313.58|311.18|0
1649662670000|2022-04-11 07:37:50|313.76|311.36|313.76|311.36|313.85|311.45|313.76|311.36|0
1649662680000|2022-04-11 07:38:00|313.94|311.54|314.12|311.72|314.3|311.9|313.94|311.54|0
1649662690000|2022-04-11 07:38:10|314.2|311.8|313.76|311.36|314.2|311.8|313.58|311.18|0
1649662700000|2022-04-11 07:38:20|313.94|311.54|314.12|311.72|314.2|311.8|313.94|311.54|0
1649662710000|2022-04-11 07:38:30|313.76|311.36|313.94|311.54|313.94|311.54|313.76|311.36|0
1649662720000|2022-04-11 07:38:40|314.03|311.63|313.94|311.54|314.03|311.63|313.85|311.45|0
1649662740000|2022-04-11 07:39:00|314.2|311.8|314.03|311.63|314.2|311.8|314.03|311.63|0
1649662750000|2022-04-11 07:39:10|314.2|311.8|313.76|311.36|314.2|311.8|313.76|311.36|0
1649662760000|2022-04-11 07:39:20|313.67|311.27|313.94|311.54|313.94|311.54|313.67|311.27|0
1649662770000|2022-04-11 07:39:30|314.3|311.9|314.12|311.72|314.3|311.9|314.12|311.72|0
1649662780000|2022-04-11 07:39:40|314.02|311.62|314.12|311.72|314.12|311.72|314.02|311.62|0
1649662790000|2022-04-11 07:39:50|314.02|311.62|314.12|311.72|314.3|311.9|314.02|311.62|0
1649662800000|2022-04-11 07:40:00|314.3|311.9|314.65|312.25|314.65|312.25|314.3|311.9|0
1649662810000|2022-04-11 07:40:10|314.56|312.16|313.94|311.54|314.56|312.16|313.94|311.54|0
1649662820000|2022-04-11 07:40:20|313.85|311.45|313.94|311.54|313.94|311.54|313.76|311.36|0
1649662830000|2022-04-11 07:40:30|314.3|311.9|313.94|311.54|314.3|311.9|313.94|311.54|0
1649662840000|2022-04-11 07:40:40|314.12|311.72|314.12|311.72|314.12|311.72|313.94|311.54|0
1649662850000|2022-04-11 07:40:50|314.02|311.62|313.94|311.54|314.12|311.72|313.94|311.54|0
1649662860000|2022-04-11 07:41:00|314.12|311.72|314.12|311.72|314.12|311.72|313.94|311.54|0
1649662870000|2022-04-11 07:41:10|314.3|311.9|314.56|312.16|314.65|312.25|314.3|311.9|0
1649662880000|2022-04-11 07:41:20|314.65|312.25|314.12|311.72|314.65|312.25|314.12|311.72|0
1649662900000|2022-04-11 07:41:40|314.47|312.07|314.65|312.25|314.65|312.25|314.47|312.07|0
1649662910000|2022-04-11 07:41:50|314.47|312.07|314.47|312.07|314.47|312.07|314.38|311.98|0
1649662920000|2022-04-11 07:42:00|314.29|311.89|314.29|311.89|314.29|311.89|314.29|311.89|0
1649662930000|2022-04-11 07:42:10|314.47|312.07|314.12|311.72|314.47|312.07|314.12|311.72|0
1649662940000|2022-04-11 07:42:20|314.02|311.62|314.12|311.72|314.12|311.72|313.94|311.54|0
1649662950000|2022-04-11 07:42:30|314.29|311.89|313.67|311.27|314.29|311.89|313.67|311.27|0
1649662960000|2022-04-11 07:42:40|313.76|311.36|313.76|311.36|313.94|311.54|313.76|311.36|0
1649662970000|2022-04-11 07:42:50|313.66|311.26|313.58|311.18|313.66|311.26|313.58|311.18|0
1649662980000|2022-04-11 07:43:00|313.49|311.09|313.76|311.36|313.76|311.36|313.49|311.09|0
1649662990000|2022-04-11 07:43:10|313.4|311|313.13|310.73|313.4|311|313.13|310.73|0
1649663000000|2022-04-11 07:43:20|312.77|310.37|313.04|310.64|313.04|310.64|312.59|310.19|0
1649663010000|2022-04-11 07:43:30|312.86|310.46|313.4|311|313.4|311|312.86|310.46|0
1649663020000|2022-04-11 07:43:40|313.31|310.91|313.04|310.64|313.4|311|313.04|310.64|0
1649663030000|2022-04-11 07:43:50|313.13|310.73|313.22|310.82|313.22|310.82|313.13|310.73|0
1649663040000|2022-04-11 07:44:00|313.13|310.73|313.13|310.73|313.13|310.73|313.04|310.64|0
1649663050000|2022-04-11 07:44:10|313.04|310.64|313.22|310.82|313.31|310.91|313.04|310.64|0
1649663060000|2022-04-11 07:44:20|313.13|310.73|313.04|310.64|313.22|310.82|313.04|310.64|0
1649663070000|2022-04-11 07:44:30|313.13|310.73|313.22|310.82|313.22|310.82|313.04|310.64|0
1649663080000|2022-04-11 07:44:40|313.13|310.73|312.86|310.46|313.13|310.73|312.86|310.46|0
1649663090000|2022-04-11 07:44:50|312.77|310.37|312.68|310.28|312.77|310.37|312.68|310.28|0
1649663100000|2022-04-11 07:45:00|313.13|310.73|312.51|310.11|313.13|310.73|312.51|310.11|0
1649663110000|2022-04-11 07:45:10|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649663120000|2022-04-11 07:45:20|312.15|309.75|311.97|309.57|312.15|309.75|311.97|309.57|0
1649663130000|2022-04-11 07:45:30|311.44|309.04|311.26|308.86|311.62|309.22|311.26|308.86|0
1649663140000|2022-04-11 07:45:40|311.44|309.04|312.51|310.11|312.51|310.11|311.44|309.04|0
1649663150000|2022-04-11 07:45:50|312.86|310.46|312.77|310.37|313.13|310.73|312.77|310.37|0
1649663160000|2022-04-11 07:46:00|312.68|310.28|313.04|310.64|313.04|310.64|312.68|310.28|0
1649663170000|2022-04-11 07:46:10|312.95|310.55|312.68|310.28|313.04|310.64|312.68|310.28|0
1649663180000|2022-04-11 07:46:20|313.04|310.64|313.13|310.73|313.13|310.73|313.04|310.64|0
1649663190000|2022-04-11 07:46:30|313.04|310.64|313.22|310.82|313.22|310.82|313.04|310.64|0
1649663200000|2022-04-11 07:46:40|313.4|311|313.4|311|313.48|311.08|313.4|311|0
1649663210000|2022-04-11 07:46:50|313.13|310.73|313.13|310.73|313.13|310.73|313.04|310.64|0
1649663220000|2022-04-11 07:47:00|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1649663230000|2022-04-11 07:47:10|313.4|311|313.4|311|313.4|311|313.4|311|0
1649663240000|2022-04-11 07:47:20|313.58|311.18|313.4|311|313.75|311.35|313.4|311|0
1649663250000|2022-04-11 07:47:30|313.13|310.73|313.04|310.64|313.22|310.82|313.04|310.64|0
1649663260000|2022-04-11 07:47:40|313.22|310.82|313.58|311.18|313.58|311.18|313.13|310.73|0
1649663270000|2022-04-11 07:47:50|313.4|311|313.48|311.08|313.48|311.08|313.3|310.9|0
1649663280000|2022-04-11 07:48:00|313.4|311|313.93|311.53|314.11|311.71|313.4|311|0
1649663290000|2022-04-11 07:48:10|314.29|311.89|314.65|312.25|314.65|312.25|314.11|311.71|0
1649663300000|2022-04-11 07:48:20|315.09|312.69|316.62|314.22|316.62|314.22|315.09|312.69|0
1649663310000|2022-04-11 07:48:30|316.44|314.04|316.08|313.68|316.44|314.04|315.9|313.5|0
1649663320000|2022-04-11 07:48:40|315.99|313.59|315.99|313.59|316.08|313.68|315.99|313.59|0
1649663330000|2022-04-11 07:48:50|315.9|313.5|315.18|312.78|315.9|313.5|315.18|312.78|0
1649663340000|2022-04-11 07:49:00|315.36|312.96|315|312.6|315.36|312.96|314.83|312.43|0
1649663350000|2022-04-11 07:49:10|314.83|312.43|314.73|312.33|314.83|312.43|314.73|312.33|0
1649663360000|2022-04-11 07:49:20|314.65|312.25|314.37|311.97|314.65|312.25|314.37|311.97|0
1649663370000|2022-04-11 07:49:30|314.29|311.89|314.73|312.33|314.83|312.43|314.29|311.89|0
1649663380000|2022-04-11 07:49:40|314.83|312.43|314.73|312.33|315|312.6|314.73|312.33|0
1649663390000|2022-04-11 07:49:50|314.65|312.25|314.29|311.89|314.73|312.33|314.29|311.89|0
1649663400000|2022-04-11 07:50:00|314.37|311.97|313.93|311.53|314.37|311.97|313.93|311.53|0
1649663410000|2022-04-11 07:50:10|313.75|311.35|313.93|311.53|313.93|311.53|313.66|311.26|0
1649663420000|2022-04-11 07:50:20|313.84|311.44|313.75|311.35|314.11|311.71|313.75|311.35|0
1649663430000|2022-04-11 07:50:30|313.57|311.17|313.93|311.53|313.93|311.53|313.39|310.99|0
1649663440000|2022-04-11 07:50:40|313.39|310.99|313.04|310.64|313.39|310.99|313.04|310.64|0
1649663450000|2022-04-11 07:50:50|313.12|310.72|313.04|310.64|313.12|310.72|312.86|310.46|0
1649663460000|2022-04-11 07:51:00|313.75|311.35|314.11|311.71|314.29|311.89|313.57|311.17|0
1649663470000|2022-04-11 07:51:10|313.93|311.53|313.39|310.99|313.93|311.53|313.39|310.99|0
1649663490000|2022-04-11 07:51:30|313.48|311.08|313.12|310.72|313.48|311.08|313.12|310.72|0
1649663500000|2022-04-11 07:51:40|313.21|310.81|313.04|310.64|313.21|310.81|313.04|310.64|0
1649663510000|2022-04-11 07:51:50|313.12|310.72|312.68|310.28|313.12|310.72|312.68|310.28|0
1649663520000|2022-04-11 07:52:00|312.86|310.46|313.04|310.64|313.04|310.64|312.86|310.46|0
1649663530000|2022-04-11 07:52:10|312.86|310.46|313.04|310.64|313.04|310.64|312.76|310.36|0
1649663540000|2022-04-11 07:52:20|312.86|310.46|313.04|310.64|313.04|310.64|312.86|310.46|0
1649663550000|2022-04-11 07:52:30|313.21|310.81|313.57|311.17|313.57|311.17|313.21|310.81|0
1649663560000|2022-04-11 07:52:40|313.39|310.99|313.39|310.99|313.48|311.08|313.39|310.99|0
1649663570000|2022-04-11 07:52:50|313.57|311.17|313.21|310.81|313.57|311.17|313.04|310.64|0
1649663580000|2022-04-11 07:53:00|313.39|310.99|313.21|310.81|313.39|310.99|313.21|310.81|0
1649663590000|2022-04-11 07:53:10|313.39|310.99|313.21|310.81|313.39|310.99|313.21|310.81|0
1649663600000|2022-04-11 07:53:20|313.39|310.99|313.39|310.99|313.39|310.99|313.39|310.99|0
1649663610000|2022-04-11 07:53:30|313.21|310.81|313.39|310.99|313.39|310.99|313.21|310.81|0
1649663620000|2022-04-11 07:53:40|313.03|310.63|312.5|310.1|313.03|310.63|312.14|309.74|0
1649663630000|2022-04-11 07:53:50|312.41|310.01|312.5|310.1|312.5|310.1|312.41|310.01|0
1649663640000|2022-04-11 07:54:00|312.59|310.19|311.76|309.36|312.59|310.19|311.67|309.27|0
1649663650000|2022-04-11 07:54:10|311.4|309|311.84|309.44|311.94|309.54|311.4|309|0
1649663660000|2022-04-11 07:54:20|311.76|309.36|311.76|309.36|311.76|309.36|311.58|309.18|0
1649663670000|2022-04-11 07:54:30|311.67|309.27|311.58|309.18|311.67|309.27|311.58|309.18|0
1649663680000|2022-04-11 07:54:40|311.04|308.64|311.31|308.91|311.4|309|311.04|308.64|0
1649663690000|2022-04-11 07:54:50|311.22|308.82|311.4|309|311.49|309.09|311.22|308.82|0
1649663700000|2022-04-11 07:55:00|311.67|309.27|311.76|309.36|311.76|309.36|311.67|309.27|0
1649663710000|2022-04-11 07:55:10|311.4|309|311.31|308.91|311.4|309|311.22|308.82|0
1649663720000|2022-04-11 07:55:20|311.22|308.82|310.87|308.47|311.22|308.82|310.87|308.47|0
1649663730000|2022-04-11 07:55:30|310.77|308.37|311.04|308.64|311.04|308.64|310.77|308.37|0
1649663740000|2022-04-11 07:55:40|310.87|308.47|311.22|308.82|311.22|308.82|310.87|308.47|0
1649663750000|2022-04-11 07:55:50|311.31|308.91|311.22|308.82|311.4|309|311.22|308.82|0
1649663760000|2022-04-11 07:56:00|311.04|308.64|310.87|308.47|311.13|308.73|310.87|308.47|0
1649663770000|2022-04-11 07:56:10|310.95|308.55|310.69|308.29|310.95|308.55|310.69|308.29|0
1649663780000|2022-04-11 07:56:20|310.51|308.11|311.04|308.64|311.04|308.64|310.51|308.11|0
1649663790000|2022-04-11 07:56:30|311.13|308.73|310.95|308.55|311.13|308.73|310.95|308.55|0
1649663800000|2022-04-11 07:56:40|310.69|308.29|310.87|308.47|310.87|308.47|310.69|308.29|0
1649663810000|2022-04-11 07:56:50|310.69|308.29|311.04|308.64|311.04|308.64|310.69|308.29|0
1649663820000|2022-04-11 07:57:00|311.22|308.82|311.04|308.64|311.22|308.82|311.04|308.64|0
1649663830000|2022-04-11 07:57:10|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1649663840000|2022-04-11 07:57:20|310.59|308.19|310.86|308.46|310.86|308.46|310.59|308.19|0
1649663850000|2022-04-11 07:57:30|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649663860000|2022-04-11 07:57:40|310.86|308.46|310.69|308.29|310.86|308.46|310.69|308.29|0
1649663870000|2022-04-11 07:57:50|310.86|308.46|310.86|308.46|310.86|308.46|310.77|308.37|0
1649663880000|2022-04-11 07:58:00|310.69|308.29|310.24|307.84|310.69|308.29|310.24|307.84|0
1649663890000|2022-04-11 07:58:10|309.97|307.57|310.15|307.75|310.15|307.75|309.97|307.57|0
1649663900000|2022-04-11 07:58:20|309.97|307.57|309.88|307.48|309.97|307.57|309.8|307.4|0
1649663910000|2022-04-11 07:58:30|309.97|307.57|310.51|308.11|310.51|308.11|309.97|307.57|0
1649663920000|2022-04-11 07:58:40|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1649663930000|2022-04-11 07:58:50|310.24|307.84|309.8|307.4|310.24|307.84|309.8|307.4|0
1649663940000|2022-04-11 07:59:00|309.62|307.22|309.79|307.39|309.88|307.48|309.62|307.22|0
1649663950000|2022-04-11 07:59:10|309.7|307.3|309.97|307.57|309.97|307.57|309.7|307.3|0
1649663960000|2022-04-11 07:59:20|310.06|307.66|310.15|307.75|310.15|307.75|310.06|307.66|0
1649663970000|2022-04-11 07:59:30|310.33|307.93|310.15|307.75|310.33|307.93|309.97|307.57|0
1649663980000|2022-04-11 07:59:40|309.79|307.39|309.62|307.22|309.97|307.57|309.62|307.22|0
1649663990000|2022-04-11 07:59:50|309.7|307.3|309.62|307.22|309.79|307.39|309.62|307.22|0
1649664000000|2022-04-11 08:00:00|309.79|307.39|309.97|307.57|309.97|307.57|309.62|307.22|0
1649664010000|2022-04-11 08:00:10|309.62|307.22|310.15|307.75|310.15|307.75|309.44|307.04|0
1649664020000|2022-04-11 08:00:20|310.24|307.84|310.68|308.28|310.68|308.28|310.24|307.84|0
1649664030000|2022-04-11 08:00:30|310.33|307.93|311.4|309|311.4|309|310.33|307.93|0
1649664040000|2022-04-11 08:00:40|311.22|308.82|310.68|308.28|311.22|308.82|310.68|308.28|0
1649664050000|2022-04-11 08:00:50|310.86|308.46|311.48|309.08|311.57|309.17|310.86|308.46|0
1649664060000|2022-04-11 08:01:00|311.4|309|311.22|308.82|311.4|309|310.95|308.55|0
1649664070000|2022-04-11 08:01:10|311.4|309|311.04|308.64|311.4|309|311.04|308.64|0
1649664080000|2022-04-11 08:01:20|310.68|308.28|310.33|307.93|310.68|308.28|310.33|307.93|0
1649664090000|2022-04-11 08:01:30|310.15|307.75|310.5|308.1|310.5|308.1|310.15|307.75|0
1649664100000|2022-04-11 08:01:40|310.68|308.28|310.33|307.93|310.68|308.28|310.33|307.93|0
1649664110000|2022-04-11 08:01:50|310.15|307.75|309.61|307.21|310.15|307.75|309.61|307.21|0
1649664120000|2022-04-11 08:02:00|309.44|307.04|309.61|307.21|309.79|307.39|309.44|307.04|0
1649664130000|2022-04-11 08:02:10|309.79|307.39|309.61|307.21|309.97|307.57|309.61|307.21|0
1649664140000|2022-04-11 08:02:20|309.44|307.04|309.44|307.04|309.44|307.04|309.44|307.04|0
1649664150000|2022-04-11 08:02:30|309.26|306.86|309.26|306.86|309.79|307.39|309.26|306.86|0
1649664160000|2022-04-11 08:02:40|309.44|307.04|308.55|306.15|309.44|307.04|308.55|306.15|0
1649664170000|2022-04-11 08:02:50|308.73|306.33|309.08|306.68|309.08|306.68|308.73|306.33|0
1649664180000|2022-04-11 08:03:00|308.9|306.5|308.19|305.79|308.9|306.5|308.19|305.79|0
1649664190000|2022-04-11 08:03:10|308.37|305.97|308.02|305.62|308.37|305.97|308.02|305.62|0
1649664200000|2022-04-11 08:03:20|308.19|305.79|308.01|305.61|308.37|305.97|308.01|305.61|0
1649664210000|2022-04-11 08:03:30|308.37|305.97|308.19|305.79|308.37|305.97|308.19|305.79|0
1649664220000|2022-04-11 08:03:40|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1649664240000|2022-04-11 08:04:00|308.19|305.79|308.19|305.79|308.19|305.79|308.19|305.79|0
1649664250000|2022-04-11 08:04:10|308.55|306.15|308.37|305.97|308.55|306.15|308.19|305.79|0
1649664260000|2022-04-11 08:04:20|308.19|305.79|308.19|305.79|308.37|305.97|308.19|305.79|0
1649664270000|2022-04-11 08:04:30|308.01|305.61|308.01|305.61|308.19|305.79|308.01|305.61|0
1649664280000|2022-04-11 08:04:40|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1649664290000|2022-04-11 08:04:50|307.48|305.08|306.77|304.37|307.48|305.08|306.77|304.37|0
1649664300000|2022-04-11 08:05:00|306.6|304.2|306.95|304.55|306.95|304.55|306.42|304.02|0
1649664310000|2022-04-11 08:05:10|306.6|304.2|306.42|304.02|306.6|304.2|306.42|304.02|0
1649664320000|2022-04-11 08:05:20|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1649664330000|2022-04-11 08:05:30|306.6|304.2|306.33|303.93|306.6|304.2|306.33|303.93|0
1649664340000|2022-04-11 08:05:40|306.24|303.84|306.5|304.1|306.6|304.2|306.24|303.84|0
1649664350000|2022-04-11 08:05:50|306.6|304.2|307.13|304.73|307.13|304.73|306.6|304.2|0
1649664360000|2022-04-11 08:06:00|307.66|305.26|307.3|304.9|307.66|305.26|307.3|304.9|0
1649664370000|2022-04-11 08:06:10|306.42|304.02|306.77|304.37|306.77|304.37|306.42|304.02|0
1649664380000|2022-04-11 08:06:20|306.42|304.02|306.06|303.66|306.42|304.02|306.06|303.66|0
1649664390000|2022-04-11 08:06:30|305.53|303.13|305.71|303.31|305.71|303.31|305.53|303.13|0
1649664400000|2022-04-11 08:06:40|305.53|303.13|305.71|303.31|305.71|303.31|305.53|303.13|0
1649664410000|2022-04-11 08:06:50|305.89|303.49|305.62|303.22|305.89|303.49|305.53|303.13|0
1649664420000|2022-04-11 08:07:00|305.89|303.49|305.36|302.96|305.89|303.49|305.36|302.96|0
1649664430000|2022-04-11 08:07:10|305.53|303.13|305.36|302.96|305.53|303.13|305.36|302.96|0
1649664440000|2022-04-11 08:07:20|305.18|302.78|305.44|303.04|305.44|303.04|305.18|302.78|0
1649664450000|2022-04-11 08:07:30|305.53|303.13|305.71|303.31|305.71|303.31|305.53|303.13|0
1649664460000|2022-04-11 08:07:40|305.89|303.49|306.24|303.84|306.24|303.84|305.89|303.49|0
1649664470000|2022-04-11 08:07:50|306.06|303.66|305.71|303.31|306.06|303.66|305.71|303.31|0
1649664480000|2022-04-11 08:08:00|306.06|303.66|306.77|304.37|306.77|304.37|306.06|303.66|0
1649664490000|2022-04-11 08:08:10|306.42|304.02|305.89|303.49|306.42|304.02|305.71|303.31|0
1649664500000|2022-04-11 08:08:20|305.35|302.95|304.12|301.72|305.35|302.95|304.12|301.72|0
1649664510000|2022-04-11 08:08:30|304.3|301.9|304.3|301.9|304.47|302.07|304.2|301.8|0
1649664520000|2022-04-11 08:08:40|304.82|302.42|305|302.6|305|302.6|304.82|302.42|0
1649664530000|2022-04-11 08:08:50|304.65|302.25|304.82|302.42|304.82|302.42|304.65|302.25|0
1649664540000|2022-04-11 08:09:00|305|302.6|305.18|302.78|305.35|302.95|304.82|302.42|0
1649664550000|2022-04-11 08:09:10|304.82|302.42|304.47|302.07|304.82|302.42|304.47|302.07|0
1649664560000|2022-04-11 08:09:20|304.29|301.89|303.94|301.54|304.29|301.89|303.94|301.54|0
1649664570000|2022-04-11 08:09:30|303.77|301.37|303.94|301.54|304.12|301.72|303.77|301.37|0
1649664580000|2022-04-11 08:09:40|304.12|301.72|303.94|301.54|304.12|301.72|303.94|301.54|0
1649664590000|2022-04-11 08:09:50|304.47|302.07|304.65|302.25|304.65|302.25|304.47|302.07|0
1649664600000|2022-04-11 08:10:00|304.29|301.89|304.29|301.89|304.29|301.89|303.94|301.54|0
1649664610000|2022-04-11 08:10:10|304.12|301.72|304.47|302.07|304.47|302.07|303.94|301.54|0
1649664620000|2022-04-11 08:10:20|304.65|302.25|305.18|302.78|305.18|302.78|304.65|302.25|0
1649664630000|2022-04-11 08:10:30|305.26|302.86|304.65|302.25|305.35|302.95|304.65|302.25|0
1649664640000|2022-04-11 08:10:40|305.18|302.78|305.35|302.95|305.35|302.95|305.18|302.78|0
1649664650000|2022-04-11 08:10:50|305.18|302.78|305.18|302.78|305.18|302.78|305.08|302.68|0
1649664660000|2022-04-11 08:11:00|305|302.6|304.73|302.33|305|302.6|304.65|302.25|0
1649664670000|2022-04-11 08:11:10|304.82|302.42|304.82|302.42|304.82|302.42|304.65|302.25|0
1649664680000|2022-04-11 08:11:20|304.65|302.25|305|302.6|305|302.6|304.65|302.25|0
1649664690000|2022-04-11 08:11:30|305.18|302.78|304.82|302.42|305.18|302.78|304.82|302.42|0
1649664700000|2022-04-11 08:11:40|304.73|302.33|304.65|302.25|304.82|302.42|304.65|302.25|0
1649664710000|2022-04-11 08:11:50|304.82|302.42|305.18|302.78|305.18|302.78|304.82|302.42|0
1649664720000|2022-04-11 08:12:00|305.08|302.68|304.82|302.42|305.08|302.68|304.82|302.42|0
1649664730000|2022-04-11 08:12:10|304.65|302.25|304.29|301.89|304.65|302.25|304.29|301.89|0
1649664740000|2022-04-11 08:12:20|304.55|302.15|304.65|302.25|304.65|302.25|304.55|302.15|0
1649664750000|2022-04-11 08:12:30|304.82|302.42|304.73|302.33|304.82|302.42|304.73|302.33|0
1649664760000|2022-04-11 08:12:40|304.64|302.24|304.47|302.07|304.64|302.24|304.47|302.07|0
1649664770000|2022-04-11 08:12:50|304.38|301.98|304.47|302.07|304.47|302.07|304.29|301.89|0
1649664780000|2022-04-11 08:13:00|304.38|301.98|304.47|302.07|304.47|302.07|304.38|301.98|0
1649664790000|2022-04-11 08:13:10|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1649664800000|2022-04-11 08:13:20|303.94|301.54|304.11|301.71|304.29|301.89|303.94|301.54|0
1649664810000|2022-04-11 08:13:30|304.02|301.62|303.76|301.36|304.02|301.62|303.76|301.36|0
1649664820000|2022-04-11 08:13:40|303.94|301.54|304.02|301.62|304.11|301.71|303.94|301.54|0
1649664830000|2022-04-11 08:13:50|303.94|301.54|303.41|301.01|303.94|301.54|303.41|301.01|0
1649664840000|2022-04-11 08:14:00|303.49|301.09|303.76|301.36|303.76|301.36|303.49|301.09|0
1649664850000|2022-04-11 08:14:10|303.94|301.54|303.59|301.19|303.94|301.54|303.14|300.74|0
1649664860000|2022-04-11 08:14:20|303.41|301.01|303.59|301.19|303.59|301.19|303.41|301.01|0
1649664870000|2022-04-11 08:14:30|303.76|301.36|303.94|301.54|303.94|301.54|303.76|301.36|0
1649664880000|2022-04-11 08:14:40|304.11|301.71|303.94|301.54|304.11|301.71|303.94|301.54|0
1649664890000|2022-04-11 08:14:50|303.67|301.27|303.67|301.27|303.67|301.27|303.67|301.27|0
1649664900000|2022-04-11 08:15:00|302.35|299.95|302.7|300.3|302.7|300.3|302.18|299.78|0
1649664910000|2022-04-11 08:15:10|303.06|300.66|303.76|301.36|303.76|301.36|303.06|300.66|0
1649664920000|2022-04-11 08:15:20|304.11|301.71|303.58|301.18|304.11|301.71|303.58|301.18|0
1649664930000|2022-04-11 08:15:30|303.94|301.54|304.11|301.71|304.11|301.71|303.94|301.54|0
1649664940000|2022-04-11 08:15:40|303.94|301.54|304.29|301.89|304.29|301.89|303.94|301.54|0
1649664950000|2022-04-11 08:15:50|304.47|302.07|304.29|301.89|304.47|302.07|304.29|301.89|0
1649664960000|2022-04-11 08:16:00|304.11|301.71|303.94|301.54|304.11|301.71|303.94|301.54|0
1649664970000|2022-04-11 08:16:10|304.11|301.71|303.84|301.44|304.29|301.89|303.84|301.44|0
1649664980000|2022-04-11 08:16:20|303.94|301.54|303.76|301.36|304.02|301.62|303.76|301.36|0
1649664990000|2022-04-11 08:16:30|303.58|301.18|303.41|301.01|303.76|301.36|303.41|301.01|0
1649665000000|2022-04-11 08:16:40|303.23|300.83|302.88|300.48|303.41|301.01|302.88|300.48|0
1649665010000|2022-04-11 08:16:50|302.61|300.21|302.53|300.13|302.7|300.3|302.53|300.13|0
1649665020000|2022-04-11 08:17:00|302.35|299.95|302.17|299.77|302.35|299.95|302.08|299.68|0
1649665030000|2022-04-11 08:17:10|302.26|299.86|302.26|299.86|302.35|299.95|302.26|299.86|0
1649665040000|2022-04-11 08:17:20|302.08|299.68|302|299.6|302.17|299.77|301.82|299.42|0
1649665050000|2022-04-11 08:17:30|301.82|299.42|301.47|299.07|301.82|299.42|301.47|299.07|0
1649665060000|2022-04-11 08:17:40|300.94|298.54|300.42|298.02|300.94|298.54|300.42|298.02|0
1649665070000|2022-04-11 08:17:50|300.59|298.19|300.42|298.02|300.85|298.45|300.42|298.02|0
1649665080000|2022-04-11 08:18:00|300.5|298.1|300.24|297.84|300.59|298.19|300.24|297.84|0
1649665090000|2022-04-11 08:18:10|299.89|297.49|299.19|296.79|299.89|297.49|298.67|296.27|0
1649665100000|2022-04-11 08:18:20|299.02|296.62|299.37|296.97|299.54|297.14|299.02|296.62|0
1649665110000|2022-04-11 08:18:30|298.49|296.09|298.84|296.44|298.84|296.44|298.49|296.09|0
1649665120000|2022-04-11 08:18:40|299.02|296.62|299.72|297.32|299.72|297.32|299.02|296.62|0
1649665130000|2022-04-11 08:18:50|299.19|296.79|298.84|296.44|299.37|296.97|298.84|296.44|0
1649665140000|2022-04-11 08:19:00|298.67|296.27|298.14|295.74|298.67|296.27|298.14|295.74|0
1649665150000|2022-04-11 08:19:10|297.79|295.39|297.27|294.87|297.79|295.39|297.27|294.87|0
1649665160000|2022-04-11 08:19:20|297.44|295.04|297.79|295.39|297.79|295.39|297.44|295.04|0
1649665170000|2022-04-11 08:19:30|297.44|295.04|297.97|295.57|297.97|295.57|297.27|294.87|0
1649665180000|2022-04-11 08:19:40|297.79|295.39|297.62|295.22|297.79|295.39|297.62|295.22|0
1649665190000|2022-04-11 08:19:50|297.27|294.87|297.27|294.87|297.44|295.04|297.09|294.69|0
1649665200000|2022-04-11 08:20:00|296.92|294.52|297.27|294.87|297.27|294.87|296.83|294.43|0
1649665210000|2022-04-11 08:20:10|297.09|294.69|296.74|294.34|297.09|294.69|296.74|294.34|0
1649665220000|2022-04-11 08:20:20|295.87|293.47|295.87|293.47|295.87|293.47|295.52|293.12|0
1649665230000|2022-04-11 08:20:30|296.05|293.65|296.4|294|296.74|294.34|296.05|293.65|0
1649665240000|2022-04-11 08:20:40|296.22|293.82|296.05|293.65|296.4|294|296.05|293.65|0
1649665250000|2022-04-11 08:20:50|295.87|293.47|296.48|294.08|296.48|294.08|295.87|293.47|0
1649665260000|2022-04-11 08:21:00|296.57|294.17|297.35|294.95|297.35|294.95|296.57|294.17|0
1649665270000|2022-04-11 08:21:10|297.44|295.04|297.79|295.39|297.79|295.39|297.09|294.69|0
1649665280000|2022-04-11 08:21:20|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1649665290000|2022-04-11 08:21:30|298.14|295.74|298.31|295.91|298.31|295.91|297.96|295.56|0
1649665300000|2022-04-11 08:21:40|298.22|295.82|298.14|295.74|298.31|295.91|298.14|295.74|0
1649665310000|2022-04-11 08:21:50|298.31|295.91|298.05|295.65|298.31|295.91|298.05|295.65|0
1649665320000|2022-04-11 08:22:00|297.79|295.39|297.61|295.21|297.79|295.39|297.44|295.04|0
1649665330000|2022-04-11 08:22:10|297.7|295.3|297.79|295.39|297.96|295.56|297.7|295.3|0
1649665340000|2022-04-11 08:22:20|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1649665350000|2022-04-11 08:22:30|298.14|295.74|297.09|294.69|298.14|295.74|297.09|294.69|0
1649665360000|2022-04-11 08:22:40|297.44|295.04|297.17|294.77|297.61|295.21|297.17|294.77|0
1649665370000|2022-04-11 08:22:50|297.09|294.69|297.17|294.77|297.27|294.87|296.92|294.52|0
1649665380000|2022-04-11 08:23:00|297.09|294.69|297.17|294.77|297.27|294.87|297.09|294.69|0
1649665390000|2022-04-11 08:23:10|297.44|295.04|297.35|294.95|297.44|295.04|297.26|294.86|0
1649665400000|2022-04-11 08:23:20|297.26|294.86|296.57|294.17|297.26|294.86|296.57|294.17|0
1649665410000|2022-04-11 08:23:30|296.48|294.08|296.22|293.82|296.48|294.08|296.22|293.82|0
1649665420000|2022-04-11 08:23:40|296.57|294.17|296.74|294.34|296.74|294.34|296.57|294.17|0
1649665430000|2022-04-11 08:23:50|296.92|294.52|296.65|294.25|296.92|294.52|296.57|294.17|0
1649665440000|2022-04-11 08:24:00|296.57|294.17|297.09|294.69|297.09|294.69|296.57|294.17|0
1649665450000|2022-04-11 08:24:10|297.17|294.77|297.26|294.86|297.44|295.04|297.09|294.69|0
1649665460000|2022-04-11 08:24:20|297.35|294.95|297.17|294.77|297.44|295.04|297.17|294.77|0
1649665470000|2022-04-11 08:24:30|297.26|294.86|296.74|294.34|297.26|294.86|296.74|294.34|0
1649665480000|2022-04-11 08:24:40|296.82|294.42|296.91|294.51|296.91|294.51|296.74|294.34|0
1649665490000|2022-04-11 08:24:50|296.57|294.17|296.74|294.34|296.74|294.34|296.57|294.17|0
1649665500000|2022-04-11 08:25:00|296.65|294.25|296.04|293.64|296.65|294.25|296.04|293.64|0
1649665510000|2022-04-11 08:25:10|296.22|293.82|294.3|291.9|296.22|293.82|294.3|291.9|0
1649665520000|2022-04-11 08:25:20|294.65|292.25|294.82|292.42|294.82|292.42|294.48|292.08|0
1649665530000|2022-04-11 08:25:30|295.17|292.77|294.82|292.42|295.17|292.77|294.82|292.42|0
1649665540000|2022-04-11 08:25:40|294.65|292.25|294.65|292.25|294.65|292.25|294.65|292.25|0
1649665550000|2022-04-11 08:25:50|294.56|292.16|295.17|292.77|295.17|292.77|294.56|292.16|0
1649665560000|2022-04-11 08:26:00|295.52|293.12|295.6|293.2|295.69|293.29|295.52|293.12|0
1649665570000|2022-04-11 08:26:10|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1649665580000|2022-04-11 08:26:20|295.6|293.2|295.35|292.95|295.69|293.29|295.35|292.95|0
1649665590000|2022-04-11 08:26:30|295.6|293.2|295.35|292.95|295.69|293.29|295.35|292.95|0
1649665600000|2022-04-11 08:26:40|295.17|292.77|295.08|292.68|295.17|292.77|295|292.6|0
1649665610000|2022-04-11 08:26:50|295.35|292.95|295.52|293.12|295.52|293.12|295.35|292.95|0
1649665620000|2022-04-11 08:27:00|295.69|293.29|296.04|293.64|296.04|293.64|295.69|293.29|0
1649665630000|2022-04-11 08:27:10|295.87|293.47|295.52|293.12|295.87|293.47|295.52|293.12|0
1649665640000|2022-04-11 08:27:20|295.69|293.29|295.69|293.29|295.69|293.29|295.6|293.2|0
1649665650000|2022-04-11 08:27:30|295.52|293.12|295.34|292.94|295.52|293.12|295.34|292.94|0
1649665660000|2022-04-11 08:27:40|295.17|292.77|295.34|292.94|295.34|292.94|295|292.6|0
1649665670000|2022-04-11 08:27:50|295.25|292.85|295.34|292.94|295.34|292.94|295.25|292.85|0
1649665680000|2022-04-11 08:28:00|295.17|292.77|294.82|292.42|295.17|292.77|294.82|292.42|0
1649665690000|2022-04-11 08:28:10|295.08|292.68|295.34|292.94|295.34|292.94|295|292.6|0
1649665700000|2022-04-11 08:28:20|295.17|292.77|295.43|293.03|295.43|293.03|294.82|292.42|0
1649665710000|2022-04-11 08:28:30|295.34|292.94|295.17|292.77|295.34|292.94|295.17|292.77|0
1649665720000|2022-04-11 08:28:40|295.87|293.47|295.69|293.29|296.04|293.64|295.69|293.29|0
1649665730000|2022-04-11 08:28:50|295.87|293.47|296.39|293.99|296.39|293.99|295.87|293.47|0
1649665740000|2022-04-11 08:29:00|296.21|293.81|296.21|293.81|296.3|293.9|296.21|293.81|0
1649665750000|2022-04-11 08:29:10|296.3|293.9|296.39|293.99|296.39|293.99|296.21|293.81|0
1649665760000|2022-04-11 08:29:20|296.56|294.16|296.39|293.99|296.56|294.16|296.39|293.99|0
1649665770000|2022-04-11 08:29:30|296.3|293.9|295.87|293.47|296.3|293.9|295.87|293.47|0
1649665780000|2022-04-11 08:29:40|295.77|293.37|295.52|293.12|295.77|293.37|295.43|293.03|0
1649665790000|2022-04-11 08:29:50|295.6|293.2|296.21|293.81|296.21|293.81|295.6|293.2|0
1649665800000|2022-04-11 08:30:00|296.3|293.9|296.04|293.64|296.3|293.9|295.77|293.37|0
1649665810000|2022-04-11 08:30:10|295.95|293.55|296.39|293.99|296.39|293.99|295.95|293.55|0
1649665820000|2022-04-11 08:30:20|296.56|294.16|296.91|294.51|296.91|294.51|296.56|294.16|0
1649665830000|2022-04-11 08:30:30|297.08|294.68|297.08|294.68|297.08|294.68|296.91|294.51|0
1649665840000|2022-04-11 08:30:40|297.17|294.77|296.91|294.51|297.17|294.77|296.91|294.51|0
1649665850000|2022-04-11 08:30:50|296.74|294.34|296.82|294.42|296.82|294.42|296.74|294.34|0
1649665860000|2022-04-11 08:31:00|296.64|294.24|296.74|294.34|296.74|294.34|296.64|294.24|0
1649665870000|2022-04-11 08:31:10|296.56|294.16|296.82|294.42|296.82|294.42|296.56|294.16|0
1649665880000|2022-04-11 08:31:20|297.08|294.68|296.56|294.16|297.08|294.68|296.56|294.16|0
1649665890000|2022-04-11 08:31:30|296.47|294.07|296.21|293.81|296.47|294.07|296.04|293.64|0
1649665900000|2022-04-11 08:31:40|296.04|293.64|296.39|293.99|296.39|293.99|296.04|293.64|0
1649665910000|2022-04-11 08:31:50|296.04|293.64|295.86|293.46|296.04|293.64|295.86|293.46|0
1649665920000|2022-04-11 08:32:00|296.04|293.64|295.52|293.12|296.04|293.64|295.52|293.12|0
1649665930000|2022-04-11 08:32:10|295.34|292.94|294.65|292.25|295.34|292.94|294.65|292.25|0
1649665940000|2022-04-11 08:32:20|294.99|292.59|295.17|292.77|295.17|292.77|294.82|292.42|0
1649665950000|2022-04-11 08:32:30|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1649665960000|2022-04-11 08:32:40|295.17|292.77|295.34|292.94|295.34|292.94|295.17|292.77|0
1649665970000|2022-04-11 08:32:50|295.17|292.77|295.86|293.46|295.86|293.46|295.17|292.77|0
1649665980000|2022-04-11 08:33:00|296.04|293.64|296.21|293.81|296.39|293.99|296.04|293.64|0
1649665990000|2022-04-11 08:33:10|296.29|293.89|296.38|293.98|296.39|293.99|296.29|293.89|0
1649666000000|2022-04-11 08:33:20|296.73|294.33|296.64|294.24|296.73|294.33|296.64|294.24|0
1649666010000|2022-04-11 08:33:30|296.38|293.98|296.47|294.07|296.47|294.07|296.38|293.98|0
1649666020000|2022-04-11 08:33:40|296.56|294.16|297.08|294.68|297.08|294.68|296.56|294.16|0
1649666030000|2022-04-11 08:33:50|297.17|294.77|297.08|294.68|297.17|294.77|296.99|294.59|0
1649666040000|2022-04-11 08:34:00|297.17|294.77|296.91|294.51|297.17|294.77|296.91|294.51|0
1649666050000|2022-04-11 08:34:10|296.73|294.33|297.34|294.94|297.34|294.94|296.73|294.33|0
1649666060000|2022-04-11 08:34:20|297.26|294.86|297.17|294.77|297.43|295.03|297.17|294.77|0
1649666070000|2022-04-11 08:34:30|297.26|294.86|297.26|294.86|297.26|294.86|297.26|294.86|0
1649666080000|2022-04-11 08:34:40|297.43|295.03|296.91|294.51|297.43|295.03|296.91|294.51|0
1649666090000|2022-04-11 08:34:50|297.26|294.86|297.43|295.03|297.51|295.11|297.26|294.86|0
1649666100000|2022-04-11 08:35:00|296.91|294.51|297.26|294.86|297.26|294.86|296.91|294.51|0
1649666110000|2022-04-11 08:35:10|297.08|294.68|297.95|295.55|297.95|295.55|297.08|294.68|0
1649666120000|2022-04-11 08:35:20|297.78|295.38|297.95|295.55|297.95|295.55|297.78|295.38|0
1649666130000|2022-04-11 08:35:30|297.78|295.38|297.78|295.38|297.95|295.55|297.78|295.38|0
1649666140000|2022-04-11 08:35:40|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1649666150000|2022-04-11 08:35:50|297.95|295.55|297.95|295.55|297.95|295.55|297.78|295.38|0
1649666160000|2022-04-11 08:36:00|298.13|295.73|297.95|295.55|298.13|295.73|297.95|295.55|0
1649666170000|2022-04-11 08:36:10|298.13|295.73|297.95|295.55|298.13|295.73|297.95|295.55|0
1649666180000|2022-04-11 08:36:20|298.13|295.73|297.78|295.38|298.13|295.73|297.78|295.38|0
1649666190000|2022-04-11 08:36:30|297.6|295.2|297.78|295.38|297.86|295.46|297.6|295.2|0
1649666200000|2022-04-11 08:36:40|297.86|295.46|297.95|295.55|298.13|295.73|297.86|295.46|0
1649666210000|2022-04-11 08:36:50|298.13|295.73|298.3|295.9|298.3|295.9|298.13|295.73|0
1649666230000|2022-04-11 08:37:10|298.48|296.08|298.48|296.08|298.48|296.08|298.3|295.9|0
1649666240000|2022-04-11 08:37:20|298.3|295.9|298.13|295.73|298.3|295.9|298.13|295.73|0
1649666250000|2022-04-11 08:37:30|298.3|295.9|298.21|295.81|298.3|295.9|298.21|295.81|0
1649666260000|2022-04-11 08:37:40|298.3|295.9|298.13|295.73|298.3|295.9|298.13|295.73|0
1649666270000|2022-04-11 08:37:50|298.04|295.64|298.13|295.73|298.13|295.73|298.04|295.64|0
1649666280000|2022-04-11 08:38:00|297.95|295.55|297.78|295.38|297.95|295.55|297.43|295.03|0
1649666290000|2022-04-11 08:38:10|297.51|295.11|297.43|295.03|297.51|295.11|297.43|295.03|0
1649666300000|2022-04-11 08:38:20|297.6|295.2|297.43|295.03|297.6|295.2|297.43|295.03|0
1649666310000|2022-04-11 08:38:30|297.6|295.2|297.51|295.11|297.6|295.2|297.51|295.11|0
1649666320000|2022-04-11 08:38:40|297.6|295.2|297.69|295.29|297.95|295.55|297.6|295.2|0
1649666330000|2022-04-11 08:38:50|297.78|295.38|297.69|295.29|297.78|295.38|297.69|295.29|0
1649666340000|2022-04-11 08:39:00|297.78|295.38|297.43|295.03|297.78|295.38|297.43|295.03|0
1649666350000|2022-04-11 08:39:10|297.08|294.68|297.34|294.94|297.34|294.94|297.08|294.68|0
1649666360000|2022-04-11 08:39:20|297.78|295.38|297.43|295.03|297.78|295.38|297.43|295.03|0
1649666370000|2022-04-11 08:39:30|297.34|294.94|297.43|295.03|297.43|295.03|297.34|294.94|0
1649666380000|2022-04-11 08:39:40|297.51|295.11|297.78|295.38|297.78|295.38|297.51|295.11|0
1649666390000|2022-04-11 08:39:50|297.6|295.2|297.68|295.28|297.78|295.38|297.6|295.2|0
1649666400000|2022-04-11 08:40:00|297.78|295.38|297.6|295.2|297.78|295.38|297.6|295.2|0
1649666410000|2022-04-11 08:40:10|297.68|295.28|297.77|295.37|297.77|295.37|297.68|295.28|0
1649666420000|2022-04-11 08:40:20|297.43|295.03|297.43|295.03|297.51|295.11|297.43|295.03|0
1649666430000|2022-04-11 08:40:30|297.25|294.85|297.08|294.68|297.25|294.85|297.08|294.68|0
1649666440000|2022-04-11 08:40:40|297.25|294.85|297.6|295.2|297.6|295.2|297.25|294.85|0
1649666450000|2022-04-11 08:40:50|297.43|295.03|297.77|295.37|297.77|295.37|297.43|295.03|0
1649666460000|2022-04-11 08:41:00|297.6|295.2|297.25|294.85|297.6|295.2|297.25|294.85|0
1649666470000|2022-04-11 08:41:10|297.33|294.93|297.25|294.85|297.33|294.93|297.25|294.85|0
1649666480000|2022-04-11 08:41:20|297.51|295.11|298.21|295.81|298.21|295.81|297.51|295.11|0
1649666490000|2022-04-11 08:41:30|298.3|295.9|298.12|295.72|298.3|295.9|298.12|295.72|0
1649666500000|2022-04-11 08:41:40|298.3|295.9|298.3|295.9|298.3|295.9|298.12|295.72|0
1649666510000|2022-04-11 08:41:50|297.95|295.55|297.6|295.2|297.95|295.55|297.6|295.2|0
1649666520000|2022-04-11 08:42:00|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1649666530000|2022-04-11 08:42:10|297.6|295.2|297.77|295.37|297.77|295.37|297.6|295.2|0
1649666540000|2022-04-11 08:42:20|297.95|295.55|298.12|295.72|298.12|295.72|297.95|295.55|0
1649666550000|2022-04-11 08:42:30|297.95|295.55|297.77|295.37|298.12|295.72|297.77|295.37|0
1649666560000|2022-04-11 08:42:40|297.6|295.2|297.6|295.2|297.68|295.28|297.6|295.2|0
1649666570000|2022-04-11 08:42:50|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1649666580000|2022-04-11 08:43:00|297.25|294.85|297.42|295.02|297.6|295.2|297.25|294.85|0
1649666590000|2022-04-11 08:43:10|297.25|294.85|297.42|295.02|297.42|295.02|297.25|294.85|0
1649666600000|2022-04-11 08:43:20|297.6|295.2|297.25|294.85|297.6|295.2|297.25|294.85|0
1649666610000|2022-04-11 08:43:30|297.42|295.02|297.6|295.2|297.6|295.2|297.42|295.02|0
1649666620000|2022-04-11 08:43:40|297.77|295.37|297.6|295.2|297.77|295.37|297.6|295.2|0
1649666630000|2022-04-11 08:43:50|297.42|295.02|297.25|294.85|297.42|295.02|297.25|294.85|0
1649666640000|2022-04-11 08:44:00|297.6|295.2|297.25|294.85|297.6|295.2|297.25|294.85|0
1649666650000|2022-04-11 08:44:10|297.16|294.76|297.07|294.67|297.16|294.76|297.07|294.67|0
1649666660000|2022-04-11 08:44:20|297.25|294.85|297.51|295.11|297.51|295.11|297.07|294.67|0
1649666670000|2022-04-11 08:44:30|297.42|295.02|297.6|295.2|297.77|295.37|297.42|295.02|0
1649666680000|2022-04-11 08:44:40|297.42|295.02|297.42|295.02|297.42|295.02|297.25|294.85|0
1649666690000|2022-04-11 08:44:50|297.6|295.2|297.51|295.11|297.6|295.2|297.51|295.11|0
1649666700000|2022-04-11 08:45:00|297.6|295.2|297.77|295.37|297.77|295.37|297.42|295.02|0
1649666710000|2022-04-11 08:45:10|297.85|295.45|297.85|295.45|297.85|295.45|297.85|295.45|0
1649666720000|2022-04-11 08:45:20|297.77|295.37|297.77|295.37|297.95|295.55|297.77|295.37|0
1649666730000|2022-04-11 08:45:30|297.6|295.2|297.6|295.2|297.6|295.2|297.51|295.11|0
1649666740000|2022-04-11 08:45:40|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1649666750000|2022-04-11 08:45:50|297.95|295.55|297.85|295.45|297.95|295.55|297.85|295.45|0
1649666760000|2022-04-11 08:46:00|297.77|295.37|297.77|295.37|297.94|295.54|297.77|295.37|0
1649666770000|2022-04-11 08:46:10|297.85|295.45|297.77|295.37|297.85|295.45|297.77|295.37|0
1649666780000|2022-04-11 08:46:20|297.6|295.2|297.77|295.37|297.77|295.37|297.6|295.2|0
1649666790000|2022-04-11 08:46:30|297.85|295.45|297.77|295.37|297.85|295.45|297.77|295.37|0
1649666800000|2022-04-11 08:46:40|297.6|295.2|297.6|295.2|297.68|295.28|297.6|295.2|0
1649666810000|2022-04-11 08:46:50|297.59|295.19|297.94|295.54|297.94|295.54|297.59|295.19|0
1649666820000|2022-04-11 08:47:00|297.77|295.37|297.94|295.54|297.94|295.54|297.77|295.37|0
1649666830000|2022-04-11 08:47:10|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1649666840000|2022-04-11 08:47:20|297.85|295.45|297.68|295.28|297.85|295.45|297.68|295.28|0
1649666850000|2022-04-11 08:47:30|297.77|295.37|297.77|295.37|297.77|295.37|297.68|295.28|0
1649666860000|2022-04-11 08:47:40|297.68|295.28|297.68|295.28|297.68|295.28|297.68|295.28|0
1649666870000|2022-04-11 08:47:50|297.77|295.37|297.94|295.54|297.94|295.54|297.77|295.37|0
1649666880000|2022-04-11 08:48:00|297.77|295.37|297.94|295.54|298.03|295.63|297.77|295.37|0
1649666890000|2022-04-11 08:48:10|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1649666900000|2022-04-11 08:48:20|298.38|295.98|298.82|296.42|298.82|296.42|298.38|295.98|0
1649666920000|2022-04-11 08:48:40|298.9|296.5|298.99|296.59|298.99|296.59|298.9|296.5|0
1649666930000|2022-04-11 08:48:50|299.17|296.77|298.99|296.59|299.17|296.77|298.99|296.59|0
1649666940000|2022-04-11 08:49:00|299.17|296.77|298.99|296.59|299.17|296.77|298.99|296.59|0
1649666950000|2022-04-11 08:49:10|299.08|296.68|299.52|297.12|299.52|297.12|299.08|296.68|0
1649666970000|2022-04-11 08:49:30|299.34|296.94|299.17|296.77|299.34|296.94|299.17|296.77|0
1649666980000|2022-04-11 08:49:40|299.34|296.94|299.25|296.85|299.34|296.94|299.25|296.85|0
1649666990000|2022-04-11 08:49:50|299.17|296.77|299.34|296.94|299.34|296.94|299.17|296.77|0
1649667000000|2022-04-11 08:50:00|299.52|297.12|299.52|297.12|299.6|297.2|299.52|297.12|0
1649667010000|2022-04-11 08:50:10|299.69|297.29|299.34|296.94|299.69|297.29|299.34|296.94|0
1649667020000|2022-04-11 08:50:20|299.42|297.02|299.17|296.77|299.42|297.02|299.17|296.77|0
1649667030000|2022-04-11 08:50:30|299.07|296.67|298.99|296.59|299.07|296.67|298.99|296.59|0
1649667040000|2022-04-11 08:50:40|298.82|296.42|298.82|296.42|298.82|296.42|298.82|296.42|0
1649667050000|2022-04-11 08:50:50|298.72|296.32|298.29|295.89|298.72|296.32|298.29|295.89|0
1649667060000|2022-04-11 08:51:00|298.37|295.97|298.64|296.24|298.64|296.24|298.37|295.97|0
1649667070000|2022-04-11 08:51:10|298.47|296.07|298.29|295.89|298.64|296.24|298.29|295.89|0
1649667080000|2022-04-11 08:51:20|298.37|295.97|298.29|295.89|298.46|296.06|298.29|295.89|0
1649667090000|2022-04-11 08:51:30|298.12|295.72|297.85|295.45|298.12|295.72|297.77|295.37|0
1649667100000|2022-04-11 08:51:40|297.94|295.54|298.12|295.72|298.2|295.8|297.94|295.54|0
1649667110000|2022-04-11 08:51:50|298.11|295.71|298.64|296.24|298.64|296.24|298.11|295.71|0
1649667120000|2022-04-11 08:52:00|298.55|296.15|298.11|295.71|298.55|296.15|298.11|295.71|0
1649667130000|2022-04-11 08:52:10|298.2|295.8|298.29|295.89|298.37|295.97|298.2|295.8|0
1649667140000|2022-04-11 08:52:20|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1649667150000|2022-04-11 08:52:30|298.64|296.24|298.99|296.59|298.99|296.59|298.64|296.24|0
1649667160000|2022-04-11 08:52:40|298.81|296.41|299.34|296.94|299.34|296.94|298.81|296.41|0
1649667170000|2022-04-11 08:52:50|299.25|296.85|299.16|296.76|299.25|296.85|299.16|296.76|0
1649667180000|2022-04-11 08:53:00|299.34|296.94|299.51|297.11|299.51|297.11|299.34|296.94|0
1649667190000|2022-04-11 08:53:10|299.42|297.02|299.51|297.11|299.51|297.11|299.34|296.94|0
1649667200000|2022-04-11 08:53:20|299.42|297.02|299.51|297.11|299.51|297.11|299.42|297.02|0
1649667210000|2022-04-11 08:53:30|299.6|297.2|299.51|297.11|299.6|297.2|299.51|297.11|0
1649667220000|2022-04-11 08:53:40|299.69|297.29|299.77|297.37|299.77|297.37|299.69|297.29|0
1649667230000|2022-04-11 08:53:50|299.69|297.29|299.69|297.29|299.77|297.37|299.69|297.29|0
1649667240000|2022-04-11 08:54:00|299.77|297.37|300.04|297.64|300.04|297.64|299.77|297.37|0
1649667250000|2022-04-11 08:54:10|299.86|297.46|300.04|297.64|300.04|297.64|299.86|297.46|0
1649667260000|2022-04-11 08:54:20|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1649667270000|2022-04-11 08:54:30|299.51|297.11|299.34|296.94|299.51|297.11|299.34|296.94|0
1649667280000|2022-04-11 08:54:40|299.69|297.29|299.95|297.55|299.95|297.55|299.69|297.29|0
1649667290000|2022-04-11 08:54:50|299.86|297.46|300.04|297.64|300.04|297.64|299.86|297.46|0
1649667300000|2022-04-11 08:55:00|299.95|297.55|299.95|297.55|300.04|297.64|299.86|297.46|0
1649667310000|2022-04-11 08:55:10|300.04|297.64|299.86|297.46|300.04|297.64|299.86|297.46|0
1649667320000|2022-04-11 08:55:20|300.21|297.81|300.21|297.81|300.21|297.81|300.21|297.81|0
1649667330000|2022-04-11 08:55:30|300.04|297.64|300.04|297.64|300.04|297.64|300.04|297.64|0
1649667340000|2022-04-11 08:55:40|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1649667350000|2022-04-11 08:55:50|300.04|297.64|299.86|297.46|300.04|297.64|299.86|297.46|0
1649667360000|2022-04-11 08:56:00|299.69|297.29|299.69|297.29|299.86|297.46|299.69|297.29|0
1649667370000|2022-04-11 08:56:10|299.77|297.37|299.86|297.46|299.86|297.46|299.77|297.37|0
1649667380000|2022-04-11 08:56:20|299.77|297.37|299.77|297.37|299.86|297.46|299.77|297.37|0
1649667390000|2022-04-11 08:56:30|299.86|297.46|300.21|297.81|300.39|297.99|299.86|297.46|0
1649667410000|2022-04-11 08:56:50|300.39|297.99|300.3|297.9|300.39|297.99|300.21|297.81|0
1649667420000|2022-04-11 08:57:00|300.21|297.81|300.3|297.9|300.3|297.9|300.21|297.81|0
1649667430000|2022-04-11 08:57:10|300.04|297.64|300.12|297.72|300.12|297.72|300.04|297.64|0
1649667440000|2022-04-11 08:57:20|300.21|297.81|300.74|298.34|300.74|298.34|300.21|297.81|0
1649667450000|2022-04-11 08:57:30|300.91|298.51|300.56|298.16|300.91|298.51|300.56|298.16|0
1649667460000|2022-04-11 08:57:40|300.39|297.99|300.21|297.81|300.39|297.99|300.21|297.81|0
1649667470000|2022-04-11 08:57:50|299.86|297.46|300.04|297.64|300.04|297.64|299.86|297.46|0
1649667480000|2022-04-11 08:58:00|299.86|297.46|300.12|297.72|300.12|297.72|299.86|297.46|0
1649667490000|2022-04-11 08:58:10|300.03|297.63|299.86|297.46|300.03|297.63|299.86|297.46|0
1649667500000|2022-04-11 08:58:20|300.03|297.63|299.68|297.28|300.03|297.63|299.68|297.28|0
1649667510000|2022-04-11 08:58:30|299.33|296.93|298.98|296.58|299.33|296.93|298.98|296.58|0
1649667520000|2022-04-11 08:58:40|298.63|296.23|298.46|296.06|298.63|296.23|298.46|296.06|0
1649667530000|2022-04-11 08:58:50|298.28|295.88|298.46|296.06|298.46|296.06|298.28|295.88|0
1649667540000|2022-04-11 08:59:00|298.98|296.58|298.98|296.58|298.98|296.58|298.98|296.58|0
1649667550000|2022-04-11 08:59:10|298.81|296.41|298.63|296.23|298.81|296.41|298.63|296.23|0
1649667560000|2022-04-11 08:59:20|298.72|296.32|298.81|296.41|298.81|296.41|298.72|296.32|0
1649667570000|2022-04-11 08:59:30|298.63|296.23|298.63|296.23|298.63|296.23|298.46|296.06|0
1649667580000|2022-04-11 08:59:40|298.46|296.06|298.63|296.23|298.63|296.23|298.46|296.06|0
1649667590000|2022-04-11 08:59:50|298.72|296.32|298.63|296.23|298.72|296.32|298.63|296.23|0
1649667600000|2022-04-11 09:00:00|298.72|296.32|298.98|296.58|298.98|296.58|298.72|296.32|0
1649667610000|2022-04-11 09:00:10|299.33|296.93|299.16|296.76|299.33|296.93|298.81|296.41|0
1649667620000|2022-04-11 09:00:20|298.98|296.58|298.28|295.88|298.98|296.58|298.28|295.88|0
1649667630000|2022-04-11 09:00:30|298.46|296.06|298.72|296.32|298.72|296.32|298.46|296.06|0
1649667640000|2022-04-11 09:00:40|298.98|296.58|299.33|296.93|299.33|296.93|298.98|296.58|0
1649667650000|2022-04-11 09:00:50|299.51|297.11|299.42|297.02|299.51|297.11|299.33|296.93|0
1649667660000|2022-04-11 09:01:00|299.51|297.11|299.51|297.11|299.51|297.11|299.33|296.93|0
1649667670000|2022-04-11 09:01:10|299.42|297.02|299.16|296.76|299.51|297.11|299.16|296.76|0
1649667680000|2022-04-11 09:01:20|298.98|296.58|298.81|296.41|298.98|296.58|298.81|296.41|0
1649667690000|2022-04-11 09:01:30|298.98|296.58|299.33|296.93|299.33|296.93|298.98|296.58|0
1649667700000|2022-04-11 09:01:40|299.16|296.76|299.16|296.76|299.16|296.76|298.98|296.58|0
1649667710000|2022-04-11 09:01:50|298.98|296.58|298.98|296.58|298.98|296.58|298.98|296.58|0
1649667720000|2022-04-11 09:02:00|299.16|296.76|298.63|296.23|299.16|296.76|298.63|296.23|0
1649667730000|2022-04-11 09:02:10|298.81|296.41|298.63|296.23|298.81|296.41|298.63|296.23|0
1649667740000|2022-04-11 09:02:20|298.46|296.06|298.46|296.06|298.46|296.06|298.37|295.97|0
1649667750000|2022-04-11 09:02:30|298.28|295.88|298.46|296.06|298.46|296.06|298.28|295.88|0
1649667760000|2022-04-11 09:02:40|298.28|295.88|298.81|296.41|298.81|296.41|298.28|295.88|0
1649667770000|2022-04-11 09:02:50|298.46|296.06|298.98|296.58|298.98|296.58|298.46|296.06|0
1649667780000|2022-04-11 09:03:00|298.81|296.41|298.98|296.58|298.98|296.58|298.81|296.41|0
1649667790000|2022-04-11 09:03:10|299.33|296.93|299.16|296.76|299.33|296.93|299.16|296.76|0
1649667800000|2022-04-11 09:03:20|299.33|296.93|299.15|296.75|299.33|296.93|299.15|296.75|0
1649667810000|2022-04-11 09:03:30|298.98|296.58|298.8|296.4|298.98|296.58|298.8|296.4|0
1649667820000|2022-04-11 09:03:40|299.15|296.75|299.15|296.75|299.15|296.75|299.06|296.66|0
1649667830000|2022-04-11 09:03:50|299.33|296.93|299.33|296.93|299.33|296.93|299.33|296.93|0
1649667840000|2022-04-11 09:04:00|298.98|296.58|299.15|296.75|299.33|296.93|298.98|296.58|0
1649667850000|2022-04-11 09:04:10|299.24|296.84|299.24|296.84|299.33|296.93|299.24|296.84|0
1649667860000|2022-04-11 09:04:20|299.41|297.01|299.5|297.1|299.5|297.1|299.33|296.93|0
1649667870000|2022-04-11 09:04:30|299.41|297.01|299.5|297.1|299.5|297.1|299.41|297.01|0
1649667880000|2022-04-11 09:04:40|299.68|297.28|300.03|297.63|300.03|297.63|299.68|297.28|0
1649667890000|2022-04-11 09:04:50|299.68|297.28|299.94|297.54|299.94|297.54|299.68|297.28|0
1649667900000|2022-04-11 09:05:00|299.85|297.45|299.94|297.54|299.94|297.54|299.76|297.36|0
1649667910000|2022-04-11 09:05:10|300.38|297.98|300.38|297.98|300.73|298.33|300.38|297.98|0
1649667920000|2022-04-11 09:05:20|300.56|298.16|300.38|297.98|300.56|298.16|300.38|297.98|0
1649667930000|2022-04-11 09:05:30|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1649667940000|2022-04-11 09:05:40|299.94|297.54|299.68|297.28|300.03|297.63|299.68|297.28|0
1649667950000|2022-04-11 09:05:50|299.76|297.36|299.85|297.45|299.85|297.45|299.76|297.36|0
1649667960000|2022-04-11 09:06:00|299.68|297.28|299.5|297.1|299.68|297.28|299.5|297.1|0
1649667970000|2022-04-11 09:06:10|299.68|297.28|299.68|297.28|299.68|297.28|299.68|297.28|0
1649667980000|2022-04-11 09:06:20|299.59|297.19|299.33|296.93|299.85|297.45|299.33|296.93|0
1649667990000|2022-04-11 09:06:30|299.15|296.75|299.15|296.75|299.24|296.84|299.15|296.75|0
1649668000000|2022-04-11 09:06:40|299.5|297.1|299.15|296.75|299.5|297.1|299.15|296.75|0
1649668010000|2022-04-11 09:06:50|298.98|296.58|299.15|296.75|299.15|296.75|298.8|296.4|0
1649668020000|2022-04-11 09:07:00|298.98|296.58|299.5|297.1|299.5|297.1|298.98|296.58|0
1649668030000|2022-04-11 09:07:10|299.68|297.28|299.59|297.19|299.68|297.28|299.5|297.1|0
1649668040000|2022-04-11 09:07:20|299.5|297.1|298.71|296.31|299.5|297.1|298.71|296.31|0
1649668050000|2022-04-11 09:07:30|298.8|296.4|298.8|296.4|298.98|296.58|298.8|296.4|0
1649668060000|2022-04-11 09:07:40|298.89|296.49|298.8|296.4|298.89|296.49|298.8|296.4|0
1649668070000|2022-04-11 09:07:50|298.89|296.49|298.98|296.58|298.98|296.58|298.89|296.49|0
1649668080000|2022-04-11 09:08:00|298.8|296.4|299.06|296.66|299.06|296.66|298.8|296.4|0
1649668090000|2022-04-11 09:08:10|298.98|296.58|298.45|296.05|298.98|296.58|298.36|295.96|0
1649668100000|2022-04-11 09:08:20|298.28|295.88|298.19|295.79|298.28|295.88|298.1|295.7|0
1649668110000|2022-04-11 09:08:30|298.28|295.88|297.93|295.53|298.28|295.88|297.93|295.53|0
1649668120000|2022-04-11 09:08:40|298.1|295.7|297.93|295.53|298.1|295.7|297.93|295.53|0
1649668130000|2022-04-11 09:08:50|298.01|295.61|298.28|295.88|298.28|295.88|297.93|295.53|0
1649668140000|2022-04-11 09:09:00|298.45|296.05|298.45|296.05|298.45|296.05|298.28|295.88|0
1649668150000|2022-04-11 09:09:10|298.8|296.4|298.28|295.88|298.8|296.4|298.28|295.88|0
1649668160000|2022-04-11 09:09:20|298.45|296.05|298.45|296.05|298.45|296.05|298.36|295.96|0
1649668170000|2022-04-11 09:09:30|298.63|296.23|298.71|296.31|298.71|296.31|298.63|296.23|0
1649668180000|2022-04-11 09:09:40|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1649668190000|2022-04-11 09:09:50|299.06|296.66|298.8|296.4|299.06|296.66|298.8|296.4|0
1649668200000|2022-04-11 09:10:00|298.88|296.48|298.88|296.48|298.88|296.48|298.71|296.31|0
1649668210000|2022-04-11 09:10:10|298.8|296.4|298.62|296.22|298.97|296.57|298.62|296.22|0
1649668220000|2022-04-11 09:10:20|298.53|296.13|298.62|296.22|298.62|296.22|298.53|296.13|0
1649668230000|2022-04-11 09:10:30|298.53|296.13|299.5|297.1|299.67|297.27|298.53|296.13|0
1649668240000|2022-04-11 09:10:40|299.85|297.45|299.85|297.45|299.85|297.45|299.67|297.27|0
1649668250000|2022-04-11 09:10:50|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1649668260000|2022-04-11 09:11:00|299.85|297.45|299.67|297.27|300.02|297.62|299.67|297.27|0
1649668270000|2022-04-11 09:11:10|299.85|297.45|299.5|297.1|299.85|297.45|299.5|297.1|0
1649668280000|2022-04-11 09:11:20|299.67|297.27|299.32|296.92|299.67|297.27|299.32|296.92|0
1649668290000|2022-04-11 09:11:30|299.67|297.27|299.5|297.1|299.67|297.27|299.5|297.1|0
1649668320000|2022-04-11 09:12:00|299.67|297.27|299.85|297.45|299.85|297.45|299.67|297.27|0
1649668350000|2022-04-11 09:12:30|299.5|297.1|299.15|296.75|299.5|297.1|299.15|296.75|0
1649668360000|2022-04-11 09:12:40|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1649668370000|2022-04-11 09:12:50|298.97|296.57|298.45|296.05|298.97|296.57|298.45|296.05|0
1649668380000|2022-04-11 09:13:00|298.27|295.87|298.18|295.78|298.27|295.87|298.1|295.7|0
1649668390000|2022-04-11 09:13:10|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1649668400000|2022-04-11 09:13:20|297.92|295.52|297.92|295.52|298.1|295.7|297.92|295.52|0
1649668410000|2022-04-11 09:13:30|298.1|295.7|297.92|295.52|298.1|295.7|297.92|295.52|0
1649668430000|2022-04-11 09:13:50|297.57|295.17|297.92|295.52|297.92|295.52|297.57|295.17|0
1649668440000|2022-04-11 09:14:00|298.01|295.61|297.92|295.52|298.01|295.61|297.92|295.52|0
1649668450000|2022-04-11 09:14:10|298.01|295.61|297.92|295.52|298.01|295.61|297.92|295.52|0
1649668460000|2022-04-11 09:14:20|298.1|295.7|298.1|295.7|298.1|295.7|298.01|295.61|0
1649668470000|2022-04-11 09:14:30|298.45|296.05|298.27|295.87|298.45|296.05|298.27|295.87|0
1649668480000|2022-04-11 09:14:40|298.45|296.05|298.62|296.22|298.62|296.22|298.45|296.05|0
1649668490000|2022-04-11 09:14:50|298.8|296.4|298.8|296.4|298.8|296.4|298.7|296.3|0
1649668500000|2022-04-11 09:15:00|298.97|296.57|298.8|296.4|298.97|296.57|298.8|296.4|0
1649668510000|2022-04-11 09:15:10|298.97|296.57|298.62|296.22|298.97|296.57|298.62|296.22|0
1649668520000|2022-04-11 09:15:20|298.45|296.05|298.45|296.05|298.45|296.05|298.45|296.05|0
1649668530000|2022-04-11 09:15:30|298.7|296.3|298.7|296.3|298.8|296.4|298.7|296.3|0
1649668540000|2022-04-11 09:15:40|298.8|296.4|298.88|296.48|298.88|296.48|298.8|296.4|0
1649668550000|2022-04-11 09:15:50|298.8|296.4|298.88|296.48|298.88|296.48|298.8|296.4|0
1649668560000|2022-04-11 09:16:00|298.97|296.57|299.32|296.92|299.32|296.92|298.97|296.57|0
1649668570000|2022-04-11 09:16:10|299.85|297.45|300.28|297.88|300.28|297.88|299.85|297.45|0
1649668580000|2022-04-11 09:16:20|300.2|297.8|300.02|297.62|300.2|297.8|300.02|297.62|0
1649668590000|2022-04-11 09:16:30|299.84|297.44|299.58|297.18|299.84|297.44|299.58|297.18|0
1649668600000|2022-04-11 09:16:40|299.67|297.27|299.49|297.09|299.67|297.27|299.49|297.09|0
1649668610000|2022-04-11 09:16:50|299.67|297.27|299.84|297.44|299.84|297.44|299.67|297.27|0
1649668620000|2022-04-11 09:17:00|299.75|297.35|300.02|297.62|300.02|297.62|299.75|297.35|0
1649668630000|2022-04-11 09:17:10|300.2|297.8|300.19|297.79|300.2|297.8|300.19|297.79|0
1649668640000|2022-04-11 09:17:20|300.1|297.7|300.19|297.79|300.19|297.79|300.02|297.62|0
1649668650000|2022-04-11 09:17:30|300.28|297.88|300.37|297.97|300.37|297.97|300.19|297.79|0
1649668660000|2022-04-11 09:17:40|300.19|297.79|299.67|297.27|300.19|297.79|299.67|297.27|0
1649668670000|2022-04-11 09:17:50|299.49|297.09|299.49|297.09|299.49|297.09|299.49|297.09|0
1649668680000|2022-04-11 09:18:00|299.67|297.27|299.84|297.44|299.84|297.44|299.67|297.27|0
1649668690000|2022-04-11 09:18:10|299.67|297.27|299.84|297.44|299.84|297.44|299.67|297.27|0
1649668710000|2022-04-11 09:18:30|300.02|297.62|300.19|297.79|300.19|297.79|300.02|297.62|0
1649668720000|2022-04-11 09:18:40|300.02|297.62|299.84|297.44|300.02|297.62|299.67|297.27|0
1649668730000|2022-04-11 09:18:50|300.02|297.62|299.84|297.44|300.02|297.62|299.84|297.44|0
1649668740000|2022-04-11 09:19:00|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1649668750000|2022-04-11 09:19:10|299.84|297.44|299.67|297.27|299.84|297.44|299.67|297.27|0
1649668760000|2022-04-11 09:19:20|299.75|297.35|299.58|297.18|299.75|297.35|299.49|297.09|0
1649668770000|2022-04-11 09:19:30|299.75|297.35|299.84|297.44|299.84|297.44|299.75|297.35|0
1649668790000|2022-04-11 09:19:50|300.02|297.62|300.37|297.97|300.37|297.97|300.02|297.62|0
1649668800000|2022-04-11 09:20:00|300.54|298.14|300.37|297.97|300.54|298.14|300.37|297.97|0
1649668810000|2022-04-11 09:20:10|300.19|297.79|300.45|298.05|300.45|298.05|300.19|297.79|0
1649668820000|2022-04-11 09:20:20|300.54|298.14|300.19|297.79|300.54|298.14|300.19|297.79|0
1649668830000|2022-04-11 09:20:30|299.84|297.44|299.84|297.44|299.93|297.53|299.84|297.44|0
1649668840000|2022-04-11 09:20:40|300.02|297.62|299.84|297.44|300.02|297.62|299.84|297.44|0
1649668850000|2022-04-11 09:20:50|299.67|297.27|299.67|297.27|299.84|297.44|299.49|297.09|0
1649668860000|2022-04-11 09:21:00|299.49|297.09|299.49|297.09|299.49|297.09|299.49|297.09|0
1649668870000|2022-04-11 09:21:10|299.67|297.27|299.57|297.17|299.67|297.27|299.57|297.17|0
1649668880000|2022-04-11 09:21:20|299.75|297.35|300.02|297.62|300.02|297.62|299.75|297.35|0
1649668890000|2022-04-11 09:21:30|299.84|297.44|299.92|297.52|300.02|297.62|299.84|297.44|0
1649668900000|2022-04-11 09:21:40|300.02|297.62|299.84|297.44|300.02|297.62|299.75|297.35|0
1649668910000|2022-04-11 09:21:50|299.75|297.35|299.67|297.27|299.75|297.35|299.67|297.27|0
1649668920000|2022-04-11 09:22:00|299.84|297.44|299.67|297.27|299.84|297.44|299.57|297.17|0
1649668930000|2022-04-11 09:22:10|299.75|297.35|299.67|297.27|299.75|297.35|299.67|297.27|0
1649668940000|2022-04-11 09:22:20|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1649668950000|2022-04-11 09:22:30|300.02|297.62|300.37|297.97|300.37|297.97|300.02|297.62|0
1649668960000|2022-04-11 09:22:40|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1649668970000|2022-04-11 09:22:50|300.37|297.97|300.72|298.32|300.72|298.32|300.37|297.97|0
1649668980000|2022-04-11 09:23:00|300.89|298.49|300.72|298.32|300.89|298.49|300.72|298.32|0
1649668990000|2022-04-11 09:23:10|300.89|298.49|300.37|297.97|300.89|298.49|300.37|297.97|0
1649669000000|2022-04-11 09:23:20|300.45|298.05|300.54|298.14|300.72|298.32|300.45|298.05|0
1649669010000|2022-04-11 09:23:30|300.62|298.22|300.89|298.49|300.89|298.49|300.62|298.22|0
1649669020000|2022-04-11 09:23:40|300.8|298.4|300.89|298.49|300.89|298.49|300.8|298.4|0
1649669030000|2022-04-11 09:23:50|301.07|298.67|301.24|298.84|301.42|299.02|301.07|298.67|0
1649669040000|2022-04-11 09:24:00|301.33|298.93|300.72|298.32|301.33|298.93|300.72|298.32|0
1649669050000|2022-04-11 09:24:10|300.89|298.49|301.24|298.84|301.24|298.84|300.89|298.49|0
1649669060000|2022-04-11 09:24:20|301.42|299.02|301.42|299.02|301.42|299.02|301.42|299.02|0
1649669070000|2022-04-11 09:24:30|301.33|298.93|301.42|299.02|301.42|299.02|301.33|298.93|0
1649669080000|2022-04-11 09:24:40|301.07|298.67|301.42|299.02|301.42|299.02|301.07|298.67|0
1649669090000|2022-04-11 09:24:50|301.5|299.1|301.59|299.19|301.59|299.19|301.5|299.1|0
1649669110000|2022-04-11 09:25:10|301.42|299.02|301.42|299.02|301.5|299.1|301.42|299.02|0
1649669120000|2022-04-11 09:25:20|301.5|299.1|301.59|299.19|301.59|299.19|301.42|299.02|0
1649669130000|2022-04-11 09:25:30|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1649669140000|2022-04-11 09:25:40|301.59|299.19|301.68|299.28|301.68|299.28|301.59|299.19|0
1649669150000|2022-04-11 09:25:50|301.59|299.19|301.77|299.37|301.77|299.37|301.59|299.19|0
1649669160000|2022-04-11 09:26:00|301.85|299.45|301.77|299.37|302.3|299.9|301.77|299.37|0
1649669170000|2022-04-11 09:26:10|301.68|299.28|301.77|299.37|301.77|299.37|301.68|299.28|0
1649669180000|2022-04-11 09:26:20|301.94|299.54|301.94|299.54|301.94|299.54|301.85|299.45|0
1649669190000|2022-04-11 09:26:30|301.85|299.45|301.77|299.37|301.85|299.45|301.77|299.37|0
1649669200000|2022-04-11 09:26:40|301.94|299.54|301.85|299.45|301.94|299.54|301.85|299.45|0
1649669210000|2022-04-11 09:26:50|301.77|299.37|301.94|299.54|302.12|299.72|301.77|299.37|0
1649669220000|2022-04-11 09:27:00|302.12|299.72|302.47|300.07|302.47|300.07|302.12|299.72|0
1649669230000|2022-04-11 09:27:10|302.12|299.72|302.29|299.89|302.29|299.89|302.12|299.72|0
1649669240000|2022-04-11 09:27:20|302.12|299.72|302.12|299.72|302.2|299.8|302.12|299.72|0
1649669250000|2022-04-11 09:27:30|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1649669260000|2022-04-11 09:27:40|302.12|299.72|302.29|299.89|302.29|299.89|302.12|299.72|0
1649669270000|2022-04-11 09:27:50|302.12|299.72|301.94|299.54|302.12|299.72|301.94|299.54|0
1649669280000|2022-04-11 09:28:00|301.77|299.37|301.59|299.19|301.77|299.37|301.59|299.19|0
1649669290000|2022-04-11 09:28:10|301.77|299.37|301.59|299.19|301.77|299.37|301.59|299.19|0
1649669300000|2022-04-11 09:28:20|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1649669320000|2022-04-11 09:28:40|301.59|299.19|301.77|299.37|301.77|299.37|301.5|299.1|0
1649669330000|2022-04-11 09:28:50|301.67|299.27|301.67|299.27|301.77|299.37|301.67|299.27|0
1649669340000|2022-04-11 09:29:00|301.77|299.37|301.67|299.27|301.77|299.37|301.59|299.19|0
1649669350000|2022-04-11 09:29:10|301.77|299.37|301.67|299.27|301.77|299.37|301.67|299.27|0
1649669360000|2022-04-11 09:29:20|301.77|299.37|301.59|299.19|301.77|299.37|301.59|299.19|0
1649669370000|2022-04-11 09:29:30|301.77|299.37|301.94|299.54|301.94|299.54|301.67|299.27|0
1649669380000|2022-04-11 09:29:40|302.12|299.72|302.12|299.72|302.47|300.07|302.12|299.72|0
1649669390000|2022-04-11 09:29:50|302.29|299.89|302.2|299.8|302.29|299.89|302.2|299.8|0
1649669400000|2022-04-11 09:30:00|302.02|299.62|302.02|299.62|302.12|299.72|302.02|299.62|0
1649669410000|2022-04-11 09:30:10|301.59|299.19|301.06|298.66|301.59|299.19|301.06|298.66|0
1649669420000|2022-04-11 09:30:20|300.97|298.57|301.76|299.36|301.76|299.36|300.97|298.57|0
1649669430000|2022-04-11 09:30:30|301.94|299.54|301.76|299.36|301.94|299.54|301.76|299.36|0
1649669440000|2022-04-11 09:30:40|301.67|299.27|301.59|299.19|301.67|299.27|301.59|299.19|0
1649669450000|2022-04-11 09:30:50|301.67|299.27|301.5|299.1|301.67|299.27|301.5|299.1|0
1649669460000|2022-04-11 09:31:00|301.59|299.19|301.67|299.27|301.67|299.27|301.59|299.19|0
1649669470000|2022-04-11 09:31:10|301.76|299.36|301.76|299.36|301.76|299.36|301.67|299.27|0
1649669480000|2022-04-11 09:31:20|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1649669490000|2022-04-11 09:31:30|302.12|299.72|301.5|299.1|302.12|299.72|301.5|299.1|0
1649669500000|2022-04-11 09:31:40|301.32|298.92|301.24|298.84|301.41|299.01|301.24|298.84|0
1649669510000|2022-04-11 09:31:50|301.06|298.66|301.06|298.66|301.06|298.66|300.88|298.48|0
1649669520000|2022-04-11 09:32:00|300.88|298.48|301.24|298.84|301.24|298.84|300.88|298.48|0
1649669530000|2022-04-11 09:32:10|301.06|298.66|300.97|298.57|301.14|298.74|300.97|298.57|0
1649669540000|2022-04-11 09:32:20|301.06|298.66|301.06|298.66|301.24|298.84|301.06|298.66|0
1649669550000|2022-04-11 09:32:30|301.24|298.84|301.59|299.19|301.59|299.19|301.24|298.84|0
1649669560000|2022-04-11 09:32:40|301.76|299.36|301.94|299.54|302.11|299.71|301.76|299.36|0
1649669570000|2022-04-11 09:32:50|302.11|299.71|302.11|299.71|302.11|299.71|302.11|299.71|0
1649669580000|2022-04-11 09:33:00|301.94|299.54|301.94|299.54|301.94|299.54|301.85|299.45|0
1649669590000|2022-04-11 09:33:10|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1649669610000|2022-04-11 09:33:30|301.67|299.27|301.94|299.54|301.94|299.54|301.67|299.27|0
1649669620000|2022-04-11 09:33:40|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1649669630000|2022-04-11 09:33:50|301.59|299.19|301.67|299.27|301.76|299.36|301.59|299.19|0
1649669640000|2022-04-11 09:34:00|301.59|299.19|301.59|299.19|301.59|299.19|301.59|299.19|0
1649669650000|2022-04-11 09:34:10|301.41|299.01|301.67|299.27|301.67|299.27|301.41|299.01|0
1649669660000|2022-04-11 09:34:20|301.76|299.36|301.67|299.27|301.76|299.36|301.59|299.19|0
1649669670000|2022-04-11 09:34:30|301.59|299.19|301.41|299.01|301.59|299.19|301.41|299.01|0
1649669680000|2022-04-11 09:34:40|301.32|298.92|301.32|298.92|301.32|298.92|301.32|298.92|0
1649669690000|2022-04-11 09:34:50|301.23|298.83|301.32|298.92|301.32|298.92|301.23|298.83|0
1649669700000|2022-04-11 09:35:00|301.58|299.18|301.58|299.18|301.67|299.27|301.58|299.18|0
1649669710000|2022-04-11 09:35:10|301.41|299.01|301.23|298.83|301.41|299.01|301.23|298.83|0
1649669720000|2022-04-11 09:35:20|301.32|298.92|301.23|298.83|301.32|298.92|301.23|298.83|0
1649669730000|2022-04-11 09:35:30|301.41|299.01|301.41|299.01|301.41|299.01|301.32|298.92|0
1649669740000|2022-04-11 09:35:40|301.58|299.18|301.41|299.01|301.58|299.18|301.41|299.01|0
1649669760000|2022-04-11 09:36:00|301.32|298.92|301.32|298.92|301.32|298.92|301.32|298.92|0
1649669770000|2022-04-11 09:36:10|301.23|298.83|301.41|299.01|301.41|299.01|301.23|298.83|0
1649669780000|2022-04-11 09:36:20|301.49|299.09|301.58|299.18|301.76|299.36|301.49|299.09|0
1649669790000|2022-04-11 09:36:30|301.49|299.09|301.41|299.01|301.58|299.18|301.41|299.01|0
1649669810000|2022-04-11 09:36:50|301.58|299.18|301.41|299.01|301.58|299.18|301.41|299.01|0
1649669830000|2022-04-11 09:37:10|301.23|298.83|301.41|299.01|301.41|299.01|301.23|298.83|0
1649669840000|2022-04-11 09:37:20|301.58|299.18|301.58|299.18|301.58|299.18|301.58|299.18|0
1649669850000|2022-04-11 09:37:30|301.67|299.27|301.67|299.27|301.67|299.27|301.67|299.27|0
1649669860000|2022-04-11 09:37:40|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1649669870000|2022-04-11 09:37:50|301.67|299.27|301.76|299.36|301.76|299.36|301.67|299.27|0
1649669880000|2022-04-11 09:38:00|301.67|299.27|302.11|299.71|302.11|299.71|301.67|299.27|0
1649669890000|2022-04-11 09:38:10|302.29|299.89|302.29|299.89|302.29|299.89|302.29|299.89|0
1649669900000|2022-04-11 09:38:20|301.84|299.44|302.02|299.62|302.11|299.71|301.84|299.44|0
1649669910000|2022-04-11 09:38:30|302.19|299.79|302.11|299.71|302.19|299.79|302.11|299.71|0
1649669920000|2022-04-11 09:38:40|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1649669930000|2022-04-11 09:38:50|302.11|299.71|302.02|299.62|302.11|299.71|301.93|299.53|0
1649669940000|2022-04-11 09:39:00|302.11|299.71|302.11|299.71|302.11|299.71|302.11|299.71|0
1649669950000|2022-04-11 09:39:10|302.28|299.88|302.11|299.71|302.28|299.88|302.11|299.71|0
1649669960000|2022-04-11 09:39:20|302.46|300.06|302.11|299.71|302.46|300.06|302.11|299.71|0
1649669970000|2022-04-11 09:39:30|302.28|299.88|302.28|299.88|302.28|299.88|302.19|299.79|0
1649669980000|2022-04-11 09:39:40|302.46|300.06|302.46|300.06|302.54|300.14|302.46|300.06|0
1649670000000|2022-04-11 09:40:00|302.37|299.97|302.46|300.06|302.46|300.06|302.37|299.97|0
1649670010000|2022-04-11 09:40:10|302.64|300.24|302.81|300.41|302.81|300.41|302.64|300.24|0
1649670020000|2022-04-11 09:40:20|302.64|300.24|302.28|299.88|302.64|300.24|302.28|299.88|0
1649670030000|2022-04-11 09:40:30|302.37|299.97|302.46|300.06|302.46|300.06|302.37|299.97|0
1649670040000|2022-04-11 09:40:40|302.28|299.88|302.28|299.88|302.37|299.97|302.28|299.88|0
1649670070000|2022-04-11 09:41:10|302.19|299.79|301.4|299|302.19|299.79|301.4|299|0
1649670080000|2022-04-11 09:41:20|301.23|298.83|301.23|298.83|301.23|298.83|301.23|298.83|0
1649670090000|2022-04-11 09:41:30|301.14|298.74|301.05|298.65|301.14|298.74|301.05|298.65|0
1649670100000|2022-04-11 09:41:40|300.96|298.56|301.05|298.65|301.05|298.65|300.96|298.56|0
1649670110000|2022-04-11 09:41:50|301.14|298.74|301.23|298.83|301.4|299|301.14|298.74|0
1649670120000|2022-04-11 09:42:00|301.4|299|301.05|298.65|301.4|299|301.05|298.65|0
1649670130000|2022-04-11 09:42:10|301.23|298.83|301.05|298.65|301.23|298.83|301.05|298.65|0
1649670140000|2022-04-11 09:42:20|301.14|298.74|301.14|298.74|301.23|298.83|301.14|298.74|0
1649670150000|2022-04-11 09:42:30|300.96|298.56|300.88|298.48|300.96|298.56|300.7|298.3|0
1649670160000|2022-04-11 09:42:40|300.78|298.38|300.53|298.13|300.78|298.38|300.35|297.95|0
1649670170000|2022-04-11 09:42:50|300.43|298.03|300.35|297.95|300.53|298.13|300.35|297.95|0
1649670180000|2022-04-11 09:43:00|300.53|298.13|300.61|298.21|300.61|298.21|300.52|298.12|0
1649670190000|2022-04-11 09:43:10|300.78|298.38|300.7|298.3|300.78|298.38|300.52|298.12|0
1649670200000|2022-04-11 09:43:20|300.78|298.38|300.88|298.48|300.88|298.48|300.78|298.38|0
1649670210000|2022-04-11 09:43:30|301.05|298.65|301.05|298.65|301.05|298.65|300.96|298.56|0
1649670230000|2022-04-11 09:43:50|301.14|298.74|301.4|299|301.58|299.18|301.14|298.74|0
1649670240000|2022-04-11 09:44:00|301.31|298.91|301.4|299|301.4|299|301.31|298.91|0
1649670250000|2022-04-11 09:44:10|301.31|298.91|301.93|299.53|301.93|299.53|301.31|298.91|0
1649670260000|2022-04-11 09:44:20|302.1|299.7|302.28|299.88|302.28|299.88|302.1|299.7|0
1649670270000|2022-04-11 09:44:30|302.1|299.7|302.28|299.88|302.28|299.88|302.1|299.7|0
1649670280000|2022-04-11 09:44:40|302.36|299.96|302.1|299.7|302.46|300.06|302.1|299.7|0
1649670290000|2022-04-11 09:44:50|302.28|299.88|302.28|299.88|302.28|299.88|302.19|299.79|0
1649670300000|2022-04-11 09:45:00|302.46|300.06|302.46|300.06|302.46|300.06|302.28|299.88|0
1649670310000|2022-04-11 09:45:10|302.1|299.7|302.28|299.88|302.28|299.88|302.1|299.7|0
1649670320000|2022-04-11 09:45:20|302.19|299.79|302.19|299.79|302.19|299.79|302.19|299.79|0
1649670330000|2022-04-11 09:45:30|302.1|299.7|302.1|299.7|302.28|299.88|302.1|299.7|0
1649670340000|2022-04-11 09:45:40|302.19|299.79|302.1|299.7|302.19|299.79|302.1|299.7|0
1649670350000|2022-04-11 09:45:50|302.01|299.61|302.1|299.7|302.1|299.7|302.01|299.61|0
1649670360000|2022-04-11 09:46:00|302.19|299.79|302.19|299.79|302.28|299.88|302.19|299.79|0
1649670370000|2022-04-11 09:46:10|302.28|299.88|302.01|299.61|302.28|299.88|302.01|299.61|0
1649670380000|2022-04-11 09:46:20|302.1|299.7|302.1|299.7|302.19|299.79|302.1|299.7|0
1649670390000|2022-04-11 09:46:30|302.19|299.79|302.19|299.79|302.36|299.96|302.19|299.79|0
1649670400000|2022-04-11 09:46:40|302.1|299.7|302.28|299.88|302.28|299.88|302.1|299.7|0
1649670410000|2022-04-11 09:46:50|302.98|300.58|305.63|303.23|305.63|303.23|302.98|300.58|0
1649670420000|2022-04-11 09:47:00|305.98|303.58|306.95|304.55|306.95|304.55|305.98|303.58|0
1649670430000|2022-04-11 09:47:10|306.16|303.76|305.63|303.23|306.16|303.76|305.63|303.23|0
1649670440000|2022-04-11 09:47:20|305.45|303.05|305.28|302.88|305.45|303.05|305.28|302.88|0
1649670450000|2022-04-11 09:47:30|305.36|302.96|305.45|303.05|305.63|303.23|305.36|302.96|0
1649670460000|2022-04-11 09:47:40|305.63|303.23|306.51|304.11|306.69|304.29|305.63|303.23|0
1649670470000|2022-04-11 09:47:50|305.98|303.58|305.45|303.05|305.98|303.58|305.1|302.7|0
1649670480000|2022-04-11 09:48:00|305.28|302.88|305.1|302.7|305.63|303.23|305.1|302.7|0
1649670490000|2022-04-11 09:48:10|304.92|302.52|304.57|302.17|304.92|302.52|304.57|302.17|0
1649670500000|2022-04-11 09:48:20|304.48|302.08|304.74|302.34|304.92|302.52|304.39|301.99|0
1649670510000|2022-04-11 09:48:30|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649670520000|2022-04-11 09:48:40|304.39|301.99|303.95|301.55|304.39|301.99|303.95|301.55|0
1649670530000|2022-04-11 09:48:50|303.86|301.46|303.95|301.55|304.04|301.64|303.86|301.46|0
1649670540000|2022-04-11 09:49:00|303.86|301.46|303.69|301.29|303.86|301.46|303.69|301.29|0
1649670550000|2022-04-11 09:49:10|303.59|301.19|303.69|301.29|303.77|301.37|303.59|301.19|0
1649670560000|2022-04-11 09:49:20|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1649670570000|2022-04-11 09:49:30|304.04|301.64|303.86|301.46|304.3|301.9|303.86|301.46|0
1649670580000|2022-04-11 09:49:40|303.69|301.29|303.69|301.29|303.69|301.29|303.69|301.29|0
1649670590000|2022-04-11 09:49:50|303.51|301.11|303.33|300.93|303.69|301.29|303.33|300.93|0
1649670600000|2022-04-11 09:50:00|303.42|301.02|303.68|301.28|303.68|301.28|303.42|301.02|0
1649670610000|2022-04-11 09:50:10|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1649670620000|2022-04-11 09:50:20|303.86|301.46|304.65|302.25|304.65|302.25|303.68|301.28|0
1649670630000|2022-04-11 09:50:30|304.39|301.99|303.68|301.28|304.39|301.99|303.68|301.28|0
1649670640000|2022-04-11 09:50:40|303.51|301.11|303.16|300.76|303.51|301.11|303.16|300.76|0
1649670650000|2022-04-11 09:50:50|303.33|300.93|303.42|301.02|303.42|301.02|303.16|300.76|0
1649670660000|2022-04-11 09:51:00|303.33|300.93|303.68|301.28|303.68|301.28|303.33|300.93|0
1649670670000|2022-04-11 09:51:10|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1649670680000|2022-04-11 09:51:20|303.59|301.19|303.51|301.11|303.68|301.28|303.51|301.11|0
1649670690000|2022-04-11 09:51:30|303.59|301.19|303.68|301.28|303.68|301.28|303.51|301.11|0
1649670700000|2022-04-11 09:51:40|303.86|301.46|303.33|300.93|303.86|301.46|303.33|300.93|0
1649670710000|2022-04-11 09:51:50|303.24|300.84|303.33|300.93|303.33|300.93|303.15|300.75|0
1649670720000|2022-04-11 09:52:00|303.68|301.28|303.77|301.37|303.77|301.37|303.68|301.28|0
1649670730000|2022-04-11 09:52:10|304.12|301.72|304.12|301.72|304.12|301.72|304.04|301.64|0
1649670740000|2022-04-11 09:52:20|304.04|301.64|304.3|301.9|304.3|301.9|304.04|301.64|0
1649670750000|2022-04-11 09:52:30|304.39|301.99|304.21|301.81|304.57|302.17|304.21|301.81|0
1649670760000|2022-04-11 09:52:40|304.04|301.64|304.04|301.64|304.12|301.72|304.04|301.64|0
1649670770000|2022-04-11 09:52:50|303.94|301.54|303.68|301.28|303.94|301.54|303.68|301.28|0
1649670780000|2022-04-11 09:53:00|303.86|301.46|303.77|301.37|303.86|301.46|303.68|301.28|0
1649670790000|2022-04-11 09:53:10|303.86|301.46|304.47|302.07|304.47|302.07|303.86|301.46|0
1649670800000|2022-04-11 09:53:20|304.65|302.25|304.56|302.16|304.65|302.25|304.56|302.16|0
1649670810000|2022-04-11 09:53:30|304.74|302.34|304.74|302.34|304.74|302.34|304.56|302.16|0
1649670820000|2022-04-11 09:53:40|304.83|302.43|304.74|302.34|304.92|302.52|304.74|302.34|0
1649670830000|2022-04-11 09:53:50|304.65|302.25|304.56|302.16|304.74|302.34|304.56|302.16|0
1649670840000|2022-04-11 09:54:00|304.65|302.25|305.45|303.05|305.45|303.05|304.21|301.81|0
1649670850000|2022-04-11 09:54:10|305.8|303.4|305.62|303.22|305.8|303.4|305.62|303.22|0
1649670860000|2022-04-11 09:54:20|305.8|303.4|305.62|303.22|305.8|303.4|305.62|303.22|0
1649670870000|2022-04-11 09:54:30|305.71|303.31|306.15|303.75|306.15|303.75|305.71|303.31|0
1649670880000|2022-04-11 09:54:40|305.8|303.4|306.15|303.75|306.15|303.75|305.8|303.4|0
1649670890000|2022-04-11 09:54:50|305.98|303.58|305.98|303.58|306.06|303.66|305.8|303.4|0
1649670900000|2022-04-11 09:55:00|306.15|303.75|306.15|303.75|306.69|304.29|306.15|303.75|0
1649670910000|2022-04-11 09:55:10|305.98|303.58|305.45|303.05|305.98|303.58|305.45|303.05|0
1649670920000|2022-04-11 09:55:20|305.27|302.87|305.27|302.87|305.45|303.05|305.27|302.87|0
1649670930000|2022-04-11 09:55:30|305.18|302.78|305.09|302.69|305.27|302.87|305.09|302.69|0
1649670940000|2022-04-11 09:55:40|305.45|303.05|305.45|303.05|305.62|303.22|305.45|303.05|0
1649670950000|2022-04-11 09:55:50|305.53|303.13|305.62|303.22|305.62|303.22|305.53|303.13|0
1649670960000|2022-04-11 09:56:00|305.98|303.58|305.8|303.4|305.98|303.58|305.45|303.05|0
1649670970000|2022-04-11 09:56:10|306.15|303.75|306.41|304.01|306.41|304.01|306.15|303.75|0
1649670980000|2022-04-11 09:56:20|306.33|303.93|306.33|303.93|306.33|303.93|306.24|303.84|0
1649670990000|2022-04-11 09:56:30|306.51|304.11|307.22|304.82|307.22|304.82|306.51|304.11|0
1649671000000|2022-04-11 09:56:40|307.04|304.64|306.86|304.46|307.04|304.64|306.86|304.46|0
1649671010000|2022-04-11 09:56:50|307.39|304.99|307.57|305.17|307.57|305.17|307.39|304.99|0
1649671020000|2022-04-11 09:57:00|307.22|304.82|307.21|304.81|307.39|304.99|307.21|304.81|0
1649671030000|2022-04-11 09:57:10|307.04|304.64|306.86|304.46|307.04|304.64|306.86|304.46|0
1649671040000|2022-04-11 09:57:20|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649671050000|2022-04-11 09:57:30|306.95|304.55|307.04|304.64|307.04|304.64|306.95|304.55|0
1649671060000|2022-04-11 09:57:40|306.95|304.55|306.68|304.28|306.95|304.55|306.68|304.28|0
1649671070000|2022-04-11 09:57:50|306.51|304.11|306.68|304.28|306.68|304.28|306.51|304.11|0
1649671100000|2022-04-11 09:58:20|306.77|304.37|306.86|304.46|306.86|304.46|306.51|304.11|0
1649671110000|2022-04-11 09:58:30|307.04|304.64|306.86|304.46|307.04|304.64|306.86|304.46|0
1649671120000|2022-04-11 09:58:40|306.68|304.28|306.86|304.46|306.86|304.46|306.68|304.28|0
1649671130000|2022-04-11 09:58:50|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649671140000|2022-04-11 09:59:00|307.3|304.9|307.39|304.99|307.57|305.17|307.3|304.9|0
1649671150000|2022-04-11 09:59:10|307.04|304.64|306.86|304.46|307.04|304.64|306.86|304.46|0
1649671160000|2022-04-11 09:59:20|306.77|304.37|306.5|304.1|306.77|304.37|306.5|304.1|0
1649671170000|2022-04-11 09:59:30|306.59|304.19|306.33|303.93|306.59|304.19|306.33|303.93|0
1649671180000|2022-04-11 09:59:40|306.5|304.1|306.24|303.84|306.5|304.1|306.15|303.75|0
1649671190000|2022-04-11 09:59:50|306.15|303.75|306.23|303.83|306.23|303.83|306.15|303.75|0
1649671200000|2022-04-11 10:00:00|306.5|304.1|307.21|304.81|307.21|304.81|306.5|304.1|0
1649671210000|2022-04-11 10:00:10|307.39|304.99|307.47|305.07|307.47|305.07|307.3|304.9|0
1649671220000|2022-04-11 10:00:20|307.04|304.64|307.04|304.64|307.04|304.64|306.94|304.54|0
1649671230000|2022-04-11 10:00:30|307.21|304.81|307.3|304.9|307.39|304.99|307.21|304.81|0
1649671240000|2022-04-11 10:00:40|307.21|304.81|306.68|304.28|307.21|304.81|306.68|304.28|0
1649671250000|2022-04-11 10:00:50|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1649671260000|2022-04-11 10:01:00|307.03|304.63|307.03|304.63|307.39|304.99|307.03|304.63|0
1649671270000|2022-04-11 10:01:10|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1649671280000|2022-04-11 10:01:20|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1649671290000|2022-04-11 10:01:30|306.86|304.46|306.86|304.46|306.94|304.54|306.86|304.46|0
1649671300000|2022-04-11 10:01:40|306.94|304.54|306.86|304.46|306.94|304.54|306.86|304.46|0
1649671310000|2022-04-11 10:01:50|306.94|304.54|307.21|304.81|307.21|304.81|306.94|304.54|0
1649671320000|2022-04-11 10:02:00|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671330000|2022-04-11 10:02:10|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1649671340000|2022-04-11 10:02:20|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671350000|2022-04-11 10:02:30|306.86|304.46|307.03|304.63|307.12|304.72|306.86|304.46|0
1649671360000|2022-04-11 10:02:40|307.39|304.99|307.21|304.81|307.39|304.99|307.21|304.81|0
1649671370000|2022-04-11 10:02:50|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671380000|2022-04-11 10:03:00|307.21|304.81|306.94|304.54|307.21|304.81|306.94|304.54|0
1649671390000|2022-04-11 10:03:10|307.21|304.81|307.39|304.99|307.39|304.99|307.21|304.81|0
1649671400000|2022-04-11 10:03:20|307.21|304.81|307.56|305.16|307.56|305.16|307.21|304.81|0
1649671410000|2022-04-11 10:03:30|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1649671420000|2022-04-11 10:03:40|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1649671440000|2022-04-11 10:04:00|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671450000|2022-04-11 10:04:10|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1649671460000|2022-04-11 10:04:20|307.29|304.89|307.39|304.99|307.39|304.99|307.29|304.89|0
1649671470000|2022-04-11 10:04:30|307.21|304.81|307.21|304.81|307.39|304.99|307.21|304.81|0
1649671480000|2022-04-11 10:04:40|307.12|304.72|307.21|304.81|307.21|304.81|307.12|304.72|0
1649671490000|2022-04-11 10:04:50|307.12|304.72|307.03|304.63|307.12|304.72|307.03|304.63|0
1649671500000|2022-04-11 10:05:00|307.21|304.81|306.85|304.45|307.21|304.81|306.85|304.45|0
1649671510000|2022-04-11 10:05:10|306.76|304.36|306.85|304.45|306.85|304.45|306.76|304.36|0
1649671520000|2022-04-11 10:05:20|306.76|304.36|307.03|304.63|307.03|304.63|306.76|304.36|0
1649671530000|2022-04-11 10:05:30|307.39|304.99|307.21|304.81|307.39|304.99|307.21|304.81|0
1649671540000|2022-04-11 10:05:40|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671550000|2022-04-11 10:05:50|307.21|304.81|307.21|304.81|307.39|304.99|307.21|304.81|0
1649671560000|2022-04-11 10:06:00|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671570000|2022-04-11 10:06:10|306.85|304.45|306.85|304.45|307.03|304.63|306.85|304.45|0
1649671580000|2022-04-11 10:06:20|306.5|304.1|306.68|304.28|306.68|304.28|306.5|304.1|0
1649671590000|2022-04-11 10:06:30|306.58|304.18|306.85|304.45|306.85|304.45|306.58|304.18|0
1649671600000|2022-04-11 10:06:40|307.03|304.63|307.12|304.72|307.38|304.98|307.03|304.63|0
1649671610000|2022-04-11 10:06:50|307.03|304.63|306.85|304.45|307.21|304.81|306.85|304.45|0
1649671620000|2022-04-11 10:07:00|306.68|304.28|306.85|304.45|306.85|304.45|306.68|304.28|0
1649671630000|2022-04-11 10:07:10|306.76|304.36|308.45|306.05|308.45|306.05|306.76|304.36|0
1649671640000|2022-04-11 10:07:20|308.27|305.87|307.56|305.16|308.27|305.87|307.56|305.16|0
1649671650000|2022-04-11 10:07:30|307.38|304.98|306.85|304.45|307.38|304.98|306.85|304.45|0
1649671660000|2022-04-11 10:07:40|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1649671670000|2022-04-11 10:07:50|307.03|304.63|307.03|304.63|307.21|304.81|307.03|304.63|0
1649671680000|2022-04-11 10:08:00|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1649671690000|2022-04-11 10:08:10|307.03|304.63|307.11|304.71|307.21|304.81|307.03|304.63|0
1649671700000|2022-04-11 10:08:20|307.03|304.63|307.56|305.16|307.56|305.16|307.03|304.63|0
1649671710000|2022-04-11 10:08:30|307.38|304.98|307.03|304.63|307.38|304.98|307.03|304.63|0
1649671720000|2022-04-11 10:08:40|307.11|304.71|307.21|304.81|307.21|304.81|307.11|304.71|0
1649671730000|2022-04-11 10:08:50|307.03|304.63|307.03|304.63|307.21|304.81|307.03|304.63|0
1649671740000|2022-04-11 10:09:00|307.21|304.81|306.85|304.45|307.21|304.81|306.85|304.45|0
1649671750000|2022-04-11 10:09:10|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671760000|2022-04-11 10:09:20|307.38|304.98|307.47|305.07|307.56|305.16|307.29|304.89|0
1649671770000|2022-04-11 10:09:30|307.91|305.51|307.56|305.16|307.91|305.51|307.56|305.16|0
1649671780000|2022-04-11 10:09:40|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1649671790000|2022-04-11 10:09:50|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649671800000|2022-04-11 10:10:00|307.11|304.71|306.85|304.45|307.11|304.71|306.67|304.27|0
1649671810000|2022-04-11 10:10:10|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649671820000|2022-04-11 10:10:20|307.2|304.8|306.67|304.27|307.2|304.8|306.67|304.27|0
1649671830000|2022-04-11 10:10:30|306.76|304.36|306.76|304.36|306.85|304.45|306.76|304.36|0
1649671840000|2022-04-11 10:10:40|306.85|304.45|306.76|304.36|306.85|304.45|306.76|304.36|0
1649671850000|2022-04-11 10:10:50|306.67|304.27|306.5|304.1|306.67|304.27|306.32|303.92|0
1649671860000|2022-04-11 10:11:00|306.32|303.92|306.5|304.1|306.5|304.1|306.32|303.92|0
1649671870000|2022-04-11 10:11:10|306.67|304.27|306.49|304.09|306.67|304.27|306.49|304.09|0
1649671880000|2022-04-11 10:11:20|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1649671890000|2022-04-11 10:11:30|306.85|304.45|306.49|304.09|306.85|304.45|306.49|304.09|0
1649671900000|2022-04-11 10:11:40|306.67|304.27|306.49|304.09|306.67|304.27|306.49|304.09|0
1649671920000|2022-04-11 10:12:00|306.58|304.18|306.85|304.45|306.85|304.45|306.49|304.09|0
1649671930000|2022-04-11 10:12:10|306.67|304.27|306.67|304.27|306.76|304.36|306.67|304.27|0
1649671940000|2022-04-11 10:12:20|306.76|304.36|306.67|304.27|306.76|304.36|306.67|304.27|0
1649671950000|2022-04-11 10:12:30|306.49|304.09|306.67|304.27|306.67|304.27|306.49|304.09|0
1649671970000|2022-04-11 10:12:50|306.76|304.36|306.85|304.45|306.93|304.53|306.76|304.36|0
1649671980000|2022-04-11 10:13:00|307.03|304.63|307.2|304.8|307.2|304.8|307.03|304.63|0
1649671990000|2022-04-11 10:13:10|307.38|304.98|307.2|304.8|307.38|304.98|307.2|304.8|0
1649672000000|2022-04-11 10:13:20|307.29|304.89|307.2|304.8|307.38|304.98|307.2|304.8|0
1649672010000|2022-04-11 10:13:30|307.02|304.62|306.93|304.53|307.02|304.62|306.85|304.45|0
1649672020000|2022-04-11 10:13:40|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1649672040000|2022-04-11 10:14:00|306.85|304.45|307.02|304.62|307.02|304.62|306.85|304.45|0
1649672050000|2022-04-11 10:14:10|306.85|304.45|306.67|304.27|306.85|304.45|306.67|304.27|0
1649672060000|2022-04-11 10:14:20|307.02|304.62|307.02|304.62|307.02|304.62|306.67|304.27|0
1649672070000|2022-04-11 10:14:30|307.11|304.71|307.2|304.8|307.2|304.8|307.02|304.62|0
1649672090000|2022-04-11 10:14:50|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1649672100000|2022-04-11 10:15:00|307.56|305.16|307.38|304.98|307.56|305.16|307.29|304.89|0
1649672110000|2022-04-11 10:15:10|307.46|305.06|307.38|304.98|307.46|305.06|307.38|304.98|0
1649672120000|2022-04-11 10:15:20|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1649672130000|2022-04-11 10:15:30|307.91|305.51|308.44|306.04|308.62|306.22|307.91|305.51|0
1649672140000|2022-04-11 10:15:40|308.26|305.86|308.62|306.22|308.62|306.22|308.26|305.86|0
1649672150000|2022-04-11 10:15:50|308.44|306.04|308.26|305.86|308.44|306.04|308.26|305.86|0
1649672160000|2022-04-11 10:16:00|308.53|306.13|308.44|306.04|308.62|306.22|308.44|306.04|0
1649672170000|2022-04-11 10:16:10|308.8|306.4|309.51|307.11|309.95|307.55|308.8|306.4|0
1649672180000|2022-04-11 10:16:20|309.15|306.75|308.97|306.57|309.15|306.75|308.8|306.4|0
1649672190000|2022-04-11 10:16:30|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1649672200000|2022-04-11 10:16:40|308.97|306.57|308.8|306.4|308.97|306.57|308.8|306.4|0
1649672210000|2022-04-11 10:16:50|308.62|306.22|308.97|306.57|308.97|306.57|308.62|306.22|0
1649672220000|2022-04-11 10:17:00|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1649672230000|2022-04-11 10:17:10|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1649672240000|2022-04-11 10:17:20|308.62|306.22|308.44|306.04|308.62|306.22|308.44|306.04|0
1649672250000|2022-04-11 10:17:30|308.26|305.86|308.62|306.22|308.62|306.22|308.26|305.86|0
1649672260000|2022-04-11 10:17:40|308.8|306.4|308.53|306.13|308.8|306.4|308.53|306.13|0
1649672270000|2022-04-11 10:17:50|308.8|306.4|308.7|306.3|308.8|306.4|308.7|306.3|0
1649672280000|2022-04-11 10:18:00|308.8|306.4|308.97|306.57|308.97|306.57|308.8|306.4|0
1649672290000|2022-04-11 10:18:10|308.8|306.4|309.33|306.93|309.33|306.93|308.8|306.4|0
1649672300000|2022-04-11 10:18:20|309.15|306.75|309.33|306.93|309.33|306.93|309.15|306.75|0
1649672310000|2022-04-11 10:18:30|309.15|306.75|309.15|306.75|309.33|306.93|309.15|306.75|0
1649672320000|2022-04-11 10:18:40|308.97|306.57|308.79|306.39|308.97|306.57|308.79|306.39|0
1649672330000|2022-04-11 10:18:50|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1649672340000|2022-04-11 10:19:00|308.79|306.39|308.97|306.57|308.97|306.57|308.79|306.39|0
1649672350000|2022-04-11 10:19:10|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1649672360000|2022-04-11 10:19:20|309.33|306.93|308.97|306.57|309.33|306.93|308.97|306.57|0
1649672370000|2022-04-11 10:19:30|309.06|306.66|308.97|306.57|309.15|306.75|308.97|306.57|0
1649672390000|2022-04-11 10:19:50|309.15|306.75|309.15|306.75|309.15|306.75|308.97|306.57|0
1649672400000|2022-04-11 10:20:00|309.23|306.83|309.23|306.83|309.33|306.93|309.23|306.83|0
1649672410000|2022-04-11 10:20:10|309.33|306.93|308.79|306.39|309.33|306.93|308.79|306.39|0
1649672420000|2022-04-11 10:20:20|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1649672430000|2022-04-11 10:20:30|308.7|306.3|308.62|306.22|308.79|306.39|308.62|306.22|0
1649672440000|2022-04-11 10:20:40|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1649672450000|2022-04-11 10:20:50|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1649672460000|2022-04-11 10:21:00|307.73|305.33|307.64|305.24|307.73|305.33|307.55|305.15|0
1649672470000|2022-04-11 10:21:10|307.73|305.33|307.73|305.33|307.73|305.33|307.55|305.15|0
1649672480000|2022-04-11 10:21:20|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1649672490000|2022-04-11 10:21:30|307.37|304.97|306.93|304.53|307.37|304.97|306.93|304.53|0
1649672500000|2022-04-11 10:21:40|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1649672510000|2022-04-11 10:21:50|306.84|304.44|307.02|304.62|307.02|304.62|306.66|304.26|0
1649672520000|2022-04-11 10:22:00|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649672530000|2022-04-11 10:22:10|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1649672540000|2022-04-11 10:22:20|307.37|304.97|307.73|305.33|307.73|305.33|307.37|304.97|0
1649672550000|2022-04-11 10:22:30|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1649672560000|2022-04-11 10:22:40|307.37|304.97|307.46|305.06|307.55|305.15|307.37|304.97|0
1649672570000|2022-04-11 10:22:50|307.02|304.62|306.75|304.35|307.02|304.62|306.75|304.35|0
1649672580000|2022-04-11 10:23:00|306.84|304.44|307.1|304.7|307.1|304.7|306.84|304.44|0
1649672590000|2022-04-11 10:23:10|307.19|304.79|307.37|304.97|307.37|304.97|307.02|304.62|0
1649672600000|2022-04-11 10:23:20|307.28|304.88|307.19|304.79|307.37|304.97|307.19|304.79|0
1649672610000|2022-04-11 10:23:30|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1649672620000|2022-04-11 10:23:40|306.66|304.26|306.57|304.17|306.66|304.26|306.57|304.17|0
1649672630000|2022-04-11 10:23:50|306.66|304.26|306.75|304.35|306.75|304.35|306.57|304.17|0
1649672640000|2022-04-11 10:24:00|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1649672650000|2022-04-11 10:24:10|305.95|303.55|306.04|303.64|306.13|303.73|305.95|303.55|0
1649672660000|2022-04-11 10:24:20|306.13|303.73|305.95|303.55|306.13|303.73|305.95|303.55|0
1649672670000|2022-04-11 10:24:30|306.04|303.64|306.13|303.73|306.13|303.73|306.04|303.64|0
1649672680000|2022-04-11 10:24:40|305.95|303.55|305.95|303.55|306.13|303.73|305.95|303.55|0
1649672690000|2022-04-11 10:24:50|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649672700000|2022-04-11 10:25:00|306.04|303.64|306.13|303.73|306.13|303.73|306.04|303.64|0
1649672710000|2022-04-11 10:25:10|306.48|304.08|305.95|303.55|306.48|304.08|305.95|303.55|0
1649672730000|2022-04-11 10:25:30|305.78|303.38|305.78|303.38|305.78|303.38|305.6|303.2|0
1649672740000|2022-04-11 10:25:40|305.6|303.2|305.95|303.55|305.95|303.55|305.6|303.2|0
1649672750000|2022-04-11 10:25:50|305.68|303.28|305.78|303.38|305.78|303.38|305.68|303.28|0
1649672760000|2022-04-11 10:26:00|305.68|303.28|305.6|303.2|305.68|303.28|305.6|303.2|0
1649672770000|2022-04-11 10:26:10|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1649672780000|2022-04-11 10:26:20|305.6|303.2|305.77|303.37|305.77|303.37|305.51|303.11|0
1649672790000|2022-04-11 10:26:30|305.6|303.2|305.51|303.11|305.6|303.2|305.51|303.11|0
1649672800000|2022-04-11 10:26:40|305.42|303.02|305.42|303.02|305.6|303.2|305.42|303.02|0
1649672810000|2022-04-11 10:26:50|305.6|303.2|305.42|303.02|305.6|303.2|305.42|303.02|0
1649672820000|2022-04-11 10:27:00|305.95|303.55|306.13|303.73|306.13|303.73|305.95|303.55|0
1649672830000|2022-04-11 10:27:10|305.95|303.55|305.6|303.2|305.95|303.55|305.6|303.2|0
1649672840000|2022-04-11 10:27:20|305.77|303.37|305.6|303.2|305.77|303.37|305.6|303.2|0
1649672850000|2022-04-11 10:27:30|305.51|303.11|305.6|303.2|305.6|303.2|305.51|303.11|0
1649672860000|2022-04-11 10:27:40|305.51|303.11|305.42|303.02|305.51|303.11|305.42|303.02|0
1649672870000|2022-04-11 10:27:50|305.24|302.84|305.07|302.67|305.24|302.84|305.07|302.67|0
1649672880000|2022-04-11 10:28:00|304.89|302.49|305.07|302.67|305.07|302.67|304.89|302.49|0
1649672890000|2022-04-11 10:28:10|305.42|303.02|305.07|302.67|305.42|303.02|305.07|302.67|0
1649672900000|2022-04-11 10:28:20|305.24|302.84|305.24|302.84|305.42|303.02|305.24|302.84|0
1649672910000|2022-04-11 10:28:30|305.15|302.75|304.89|302.49|305.24|302.84|304.89|302.49|0
1649672920000|2022-04-11 10:28:40|304.71|302.31|305.24|302.84|305.24|302.84|304.71|302.31|0
1649672930000|2022-04-11 10:28:50|305.33|302.93|305.24|302.84|305.6|303.2|305.24|302.84|0
1649672940000|2022-04-11 10:29:00|305.42|303.02|305.42|303.02|305.6|303.2|305.42|303.02|0
1649672950000|2022-04-11 10:29:10|305.5|303.1|305.6|303.2|305.68|303.28|305.5|303.1|0
1649672960000|2022-04-11 10:29:20|305.42|303.02|305.6|303.2|305.6|303.2|305.42|303.02|0
1649672970000|2022-04-11 10:29:30|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1649672980000|2022-04-11 10:29:40|305.6|303.2|305.5|303.1|305.68|303.28|305.5|303.1|0
1649672990000|2022-04-11 10:29:50|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1649673000000|2022-04-11 10:30:00|305.24|302.84|305.42|303.02|305.42|303.02|305.24|302.84|0
1649673010000|2022-04-11 10:30:10|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1649673020000|2022-04-11 10:30:20|305.95|303.55|306.03|303.63|306.03|303.63|305.95|303.55|0
1649673030000|2022-04-11 10:30:30|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649673040000|2022-04-11 10:30:40|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1649673050000|2022-04-11 10:30:50|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1649673060000|2022-04-11 10:31:00|305.86|303.46|305.95|303.55|305.95|303.55|305.86|303.46|0
1649673070000|2022-04-11 10:31:10|306.13|303.73|306.48|304.08|306.48|304.08|306.13|303.73|0
1649673080000|2022-04-11 10:31:20|306.83|304.43|306.66|304.26|306.83|304.43|306.66|304.26|0
1649673090000|2022-04-11 10:31:30|306.56|304.16|306.56|304.16|306.56|304.16|306.48|304.08|0
1649673100000|2022-04-11 10:31:40|306.66|304.26|306.3|303.9|306.66|304.26|306.3|303.9|0
1649673110000|2022-04-11 10:31:50|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649673120000|2022-04-11 10:32:00|306.03|303.63|306.3|303.9|306.3|303.9|306.03|303.63|0
1649673130000|2022-04-11 10:32:10|306.12|303.72|306.21|303.81|306.21|303.81|306.12|303.72|0
1649673140000|2022-04-11 10:32:20|306.12|303.72|305.95|303.55|306.12|303.72|305.95|303.55|0
1649673150000|2022-04-11 10:32:30|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649673160000|2022-04-11 10:32:40|305.77|303.37|305.42|303.02|305.77|303.37|305.42|303.02|0
1649673170000|2022-04-11 10:32:50|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1649673180000|2022-04-11 10:33:00|305.32|302.92|305.59|303.19|305.59|303.19|305.32|302.92|0
1649673190000|2022-04-11 10:33:10|305.68|303.28|305.42|303.02|305.68|303.28|305.42|303.02|0
1649673200000|2022-04-11 10:33:20|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1649673210000|2022-04-11 10:33:30|305.42|303.02|304.89|302.49|305.42|303.02|304.89|302.49|0
1649673220000|2022-04-11 10:33:40|305.06|302.66|304.89|302.49|305.06|302.66|304.89|302.49|0
1649673230000|2022-04-11 10:33:50|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1649673260000|2022-04-11 10:34:20|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1649673270000|2022-04-11 10:34:30|304.53|302.13|304.35|301.95|304.53|302.13|304.35|301.95|0
1649673290000|2022-04-11 10:34:50|304.18|301.78|304.35|301.95|304.35|301.95|304.18|301.78|0
1649673300000|2022-04-11 10:35:00|304.18|301.78|304.53|302.13|304.53|302.13|304.18|301.78|0
1649673310000|2022-04-11 10:35:10|304.71|302.31|304.53|302.13|304.71|302.31|304.53|302.13|0
1649673320000|2022-04-11 10:35:20|304.71|302.31|304.71|302.31|304.71|302.31|304.53|302.13|0
1649673330000|2022-04-11 10:35:30|304.62|302.22|304.71|302.31|304.71|302.31|304.62|302.22|0
1649673340000|2022-04-11 10:35:40|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649673360000|2022-04-11 10:36:00|304.26|301.86|303.82|301.42|304.26|301.86|303.82|301.42|0
1649673370000|2022-04-11 10:36:10|303.73|301.33|303.65|301.25|303.73|301.33|303.65|301.25|0
1649673380000|2022-04-11 10:36:20|303.82|301.42|303.65|301.25|303.82|301.42|303.65|301.25|0
1649673390000|2022-04-11 10:36:30|303.47|301.07|303.65|301.25|303.65|301.25|303.47|301.07|0
1649673400000|2022-04-11 10:36:40|303.82|301.42|303.82|301.42|303.82|301.42|303.65|301.25|0
1649673410000|2022-04-11 10:36:50|304|301.6|304|301.6|304|301.6|304|301.6|0
1649673430000|2022-04-11 10:37:10|303.91|301.51|303.91|301.51|304|301.6|303.91|301.51|0
1649673440000|2022-04-11 10:37:20|303.82|301.42|303.82|301.42|303.91|301.51|303.82|301.42|0
1649673450000|2022-04-11 10:37:30|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1649673460000|2022-04-11 10:37:40|304.57|302.17|304.57|302.17|304.66|302.26|304.57|302.17|0
1649673470000|2022-04-11 10:37:50|304.66|302.26|304.66|302.26|304.66|302.26|304.57|302.17|0
1649673480000|2022-04-11 10:38:00|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1649673490000|2022-04-11 10:38:10|304.66|302.26|305.45|303.05|305.45|303.05|304.66|302.26|0
1649673500000|2022-04-11 10:38:20|305.54|303.14|305.36|302.96|305.54|303.14|305.36|302.96|0
1649673510000|2022-04-11 10:38:30|305.1|302.7|305.01|302.61|305.19|302.79|305.01|302.61|0
1649673520000|2022-04-11 10:38:40|305.19|302.79|305.01|302.61|305.19|302.79|305.01|302.61|0
1649673530000|2022-04-11 10:38:50|305.19|302.79|304.57|302.17|305.19|302.79|304.57|302.17|0
1649673540000|2022-04-11 10:39:00|304.48|302.08|304.83|302.43|304.83|302.43|304.48|302.08|0
1649673550000|2022-04-11 10:39:10|304.92|302.52|304.83|302.43|304.92|302.52|304.83|302.43|0
1649673560000|2022-04-11 10:39:20|304.92|302.52|305.01|302.61|305.01|302.61|304.83|302.43|0
1649673580000|2022-04-11 10:39:40|305.1|302.7|305.1|302.7|305.19|302.79|305.1|302.7|0
1649673590000|2022-04-11 10:39:50|305.01|302.61|305.19|302.79|305.19|302.79|305.01|302.61|0
1649673600000|2022-04-11 10:40:00|305.27|302.87|305.36|302.96|305.36|302.96|305.27|302.87|0
1649673610000|2022-04-11 10:40:10|305.54|303.14|305.54|303.14|305.62|303.22|305.54|303.14|0
1649673620000|2022-04-11 10:40:20|305.62|303.22|305.62|303.22|305.72|303.32|305.62|303.22|0
1649673630000|2022-04-11 10:40:30|305.54|303.14|305.27|302.87|305.54|303.14|305.27|302.87|0
1649673640000|2022-04-11 10:40:40|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1649673650000|2022-04-11 10:40:50|305.01|302.61|304.83|302.43|305.01|302.61|304.83|302.43|0
1649673660000|2022-04-11 10:41:00|305.01|302.61|305.01|302.61|305.01|302.61|304.83|302.43|0
1649673670000|2022-04-11 10:41:10|304.83|302.43|305.01|302.61|305.01|302.61|304.83|302.43|0
1649673680000|2022-04-11 10:41:20|305.09|302.69|305.19|302.79|305.19|302.79|305.09|302.69|0
1649673730000|2022-04-11 10:42:10|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1649673740000|2022-04-11 10:42:20|304.92|302.52|305.01|302.61|305.01|302.61|304.83|302.43|0
1649673770000|2022-04-11 10:42:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1649673780000|2022-04-11 10:43:00|305.01|302.61|304.83|302.43|305.01|302.61|304.83|302.43|0
1649673790000|2022-04-11 10:43:10|304.66|302.26|304.56|302.16|304.66|302.26|304.56|302.16|0
1649673800000|2022-04-11 10:43:20|304.48|302.08|304.83|302.43|304.83|302.43|304.48|302.08|0
1649673810000|2022-04-11 10:43:30|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1649673820000|2022-04-11 10:43:40|304.48|302.08|304.65|302.25|304.65|302.25|304.48|302.08|0
1649673830000|2022-04-11 10:43:50|304.48|302.08|304.13|301.73|304.48|302.08|304.13|301.73|0
1649673840000|2022-04-11 10:44:00|304.3|301.9|303.95|301.55|304.3|301.9|303.95|301.55|0
1649673850000|2022-04-11 10:44:10|303.68|301.28|302.19|299.79|303.68|301.28|302.19|299.79|0
1649673860000|2022-04-11 10:44:20|302.1|299.7|302.98|300.58|302.98|300.58|302.1|299.7|0
1649673870000|2022-04-11 10:44:30|302.72|300.32|302.54|300.14|302.72|300.32|302.54|300.14|0
1649673880000|2022-04-11 10:44:40|302.45|300.05|302.45|300.05|302.45|300.05|302.45|300.05|0
1649673890000|2022-04-11 10:44:50|302.72|300.32|302.54|300.14|302.72|300.32|302.54|300.14|0
1649673900000|2022-04-11 10:45:00|302.45|300.05|302.45|300.05|302.45|300.05|302.37|299.97|0
1649673910000|2022-04-11 10:45:10|302.72|300.32|302.37|299.97|302.72|300.32|302.37|299.97|0
1649673920000|2022-04-11 10:45:20|302.19|299.79|302.19|299.79|302.19|299.79|302.19|299.79|0
1649673930000|2022-04-11 10:45:30|302.37|299.97|302.54|300.14|302.54|300.14|302.37|299.97|0
1649673940000|2022-04-11 10:45:40|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649673950000|2022-04-11 10:45:50|302.63|300.23|302.37|299.97|302.63|300.23|302.37|299.97|0
1649673960000|2022-04-11 10:46:00|302.19|299.79|302.19|299.79|302.27|299.87|302.19|299.79|0
1649673970000|2022-04-11 10:46:10|302.27|299.87|302.54|300.14|302.54|300.14|302.19|299.79|0
1649673980000|2022-04-11 10:46:20|302.72|300.32|302.89|300.49|302.89|300.49|302.72|300.32|0
1649673990000|2022-04-11 10:46:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649674000000|2022-04-11 10:46:40|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1649674010000|2022-04-11 10:46:50|302.72|300.32|302.89|300.49|302.89|300.49|302.72|300.32|0
1649674020000|2022-04-11 10:47:00|303.07|300.67|303.07|300.67|303.07|300.67|302.98|300.58|0
1649674030000|2022-04-11 10:47:10|302.89|300.49|302.54|300.14|302.89|300.49|302.54|300.14|0
1649674040000|2022-04-11 10:47:20|302.72|300.32|303.15|300.75|303.15|300.75|302.72|300.32|0
1649674050000|2022-04-11 10:47:30|303.5|301.1|303.24|300.84|303.6|301.2|303.24|300.84|0
1649674060000|2022-04-11 10:47:40|302.89|300.49|303.6|301.2|303.6|301.2|302.89|300.49|0
1649674070000|2022-04-11 10:47:50|303.77|301.37|303.86|301.46|303.95|301.55|303.77|301.37|0
1649674080000|2022-04-11 10:48:00|303.77|301.37|303.24|300.84|303.77|301.37|303.24|300.84|0
1649674090000|2022-04-11 10:48:10|303.59|301.19|303.77|301.37|303.77|301.37|303.59|301.19|0
1649674100000|2022-04-11 10:48:20|303.95|301.55|304.47|302.07|304.47|302.07|303.95|301.55|0
1649674110000|2022-04-11 10:48:30|304.83|302.43|304.47|302.07|304.83|302.43|304.47|302.07|0
1649674120000|2022-04-11 10:48:40|304.65|302.25|304.83|302.43|304.83|302.43|304.65|302.25|0
1649674130000|2022-04-11 10:48:50|305|302.6|305|302.6|305|302.6|305|302.6|0
1649674140000|2022-04-11 10:49:00|305.18|302.78|305.53|303.13|305.53|303.13|305.18|302.78|0
1649674150000|2022-04-11 10:49:10|305.36|302.96|305.44|303.04|305.62|303.22|305.36|302.96|0
1649674160000|2022-04-11 10:49:20|305.36|302.96|305.36|302.96|305.53|303.13|305.36|302.96|0
1649674170000|2022-04-11 10:49:30|305.26|302.86|305.36|302.96|305.36|302.96|305.18|302.78|0
1649674180000|2022-04-11 10:49:40|305.18|302.78|305.36|302.96|305.36|302.96|305.18|302.78|0
1649674190000|2022-04-11 10:49:50|305.18|302.78|305.36|302.96|305.36|302.96|305.18|302.78|0
1649674200000|2022-04-11 10:50:00|305.53|303.13|305.71|303.31|305.71|303.31|305.53|303.13|0
1649674210000|2022-04-11 10:50:10|305.53|303.13|305.79|303.39|305.79|303.39|305.53|303.13|0
1649674220000|2022-04-11 10:50:20|305.53|303.13|305.35|302.95|305.62|303.22|305.35|302.95|0
1649674230000|2022-04-11 10:50:30|305.53|303.13|305.88|303.48|305.88|303.48|305.35|302.95|0
1649674240000|2022-04-11 10:50:40|306.41|304.01|306.41|304.01|306.5|304.1|306.41|304.01|0
1649674250000|2022-04-11 10:50:50|306.24|303.84|306.59|304.19|306.59|304.19|306.24|303.84|0
1649674260000|2022-04-11 10:51:00|306.41|304.01|306.77|304.37|306.77|304.37|306.41|304.01|0
1649674270000|2022-04-11 10:51:10|306.94|304.54|306.41|304.01|306.94|304.54|306.41|304.01|0
1649674280000|2022-04-11 10:51:20|306.59|304.19|306.59|304.19|306.59|304.19|306.41|304.01|0
1649674290000|2022-04-11 10:51:30|306.41|304.01|306.14|303.74|306.41|304.01|306.14|303.74|0
1649674300000|2022-04-11 10:51:40|306.41|304.01|306.59|304.19|306.59|304.19|306.41|304.01|0
1649674310000|2022-04-11 10:51:50|306.77|304.37|306.77|304.37|306.94|304.54|306.77|304.37|0
1649674320000|2022-04-11 10:52:00|306.85|304.45|306.94|304.54|306.94|304.54|306.85|304.45|0
1649674330000|2022-04-11 10:52:10|307.12|304.72|306.94|304.54|307.12|304.72|306.94|304.54|0
1649674340000|2022-04-11 10:52:20|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1649674350000|2022-04-11 10:52:30|306.94|304.54|307.03|304.63|307.03|304.63|306.94|304.54|0
1649674360000|2022-04-11 10:52:40|307.12|304.72|307.3|304.9|307.3|304.9|307.12|304.72|0
1649674370000|2022-04-11 10:52:50|307.2|304.8|306.94|304.54|307.2|304.8|306.94|304.54|0
1649674380000|2022-04-11 10:53:00|307.12|304.72|306.94|304.54|307.12|304.72|306.94|304.54|0
1649674400000|2022-04-11 10:53:20|307.03|304.63|306.85|304.45|307.03|304.63|306.77|304.37|0
1649674410000|2022-04-11 10:53:30|307.12|304.72|307.3|304.9|307.3|304.9|307.12|304.72|0
1649674420000|2022-04-11 10:53:40|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1649674430000|2022-04-11 10:53:50|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1649674440000|2022-04-11 10:54:00|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1649674450000|2022-04-11 10:54:10|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1649674460000|2022-04-11 10:54:20|307.12|304.72|307.3|304.9|307.3|304.9|307.12|304.72|0
1649674470000|2022-04-11 10:54:30|307.12|304.72|307.12|304.72|307.12|304.72|306.94|304.54|0
1649674480000|2022-04-11 10:54:40|306.76|304.36|306.41|304.01|306.76|304.36|306.41|304.01|0
1649674490000|2022-04-11 10:54:50|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1649674500000|2022-04-11 10:55:00|306.41|304.01|306.23|303.83|306.41|304.01|306.23|303.83|0
1649674510000|2022-04-11 10:55:10|306.32|303.92|306.76|304.36|306.76|304.36|306.32|303.92|0
1649674520000|2022-04-11 10:55:20|306.94|304.54|307.12|304.72|307.12|304.72|306.94|304.54|0
1649674530000|2022-04-11 10:55:30|307.03|304.63|307.12|304.72|307.12|304.72|307.03|304.63|0
1649674540000|2022-04-11 10:55:40|307.29|304.89|307.12|304.72|307.29|304.89|307.12|304.72|0
1649674550000|2022-04-11 10:55:50|307.2|304.8|307.47|305.07|307.65|305.25|307.2|304.8|0
1649674560000|2022-04-11 10:56:00|307.65|305.25|307.83|305.43|307.83|305.43|307.65|305.25|0
1649674570000|2022-04-11 10:56:10|308|305.6|307.83|305.43|308|305.6|307.83|305.43|0
1649674580000|2022-04-11 10:56:20|308|305.6|307.82|305.42|308|305.6|307.82|305.42|0
1649674590000|2022-04-11 10:56:30|308|305.6|307.65|305.25|308|305.6|307.65|305.25|0
1649674600000|2022-04-11 10:56:40|307.47|305.07|307.47|305.07|307.65|305.25|307.47|305.07|0
1649674610000|2022-04-11 10:56:50|307.65|305.25|307.29|304.89|307.65|305.25|307.29|304.89|0
1649674620000|2022-04-11 10:57:00|307.47|305.07|307.29|304.89|307.47|305.07|307.29|304.89|0
1649674630000|2022-04-11 10:57:10|307.47|305.07|307.38|304.98|307.47|305.07|307.38|304.98|0
1649674640000|2022-04-11 10:57:20|307.47|305.07|307.47|305.07|307.47|305.07|307.38|304.98|0
1649674650000|2022-04-11 10:57:30|307.65|305.25|307.47|305.07|307.65|305.25|307.47|305.07|0
1649674660000|2022-04-11 10:57:40|307.38|304.98|307.47|305.07|307.47|305.07|307.38|304.98|0
1649674670000|2022-04-11 10:57:50|307.29|304.89|307.47|305.07|307.47|305.07|307.29|304.89|0
1649674680000|2022-04-11 10:58:00|307.65|305.25|307.82|305.42|308|305.6|307.65|305.25|0
1649674690000|2022-04-11 10:58:10|308.18|305.78|308|305.6|308.18|305.78|308|305.6|0
1649674700000|2022-04-11 10:58:20|308.18|305.78|308.18|305.78|308.18|305.78|308|305.6|0
1649674710000|2022-04-11 10:58:30|308.35|305.95|308.35|305.95|308.35|305.95|308.09|305.69|0
1649674720000|2022-04-11 10:58:40|308|305.6|308.18|305.78|308.18|305.78|308|305.6|0
1649674730000|2022-04-11 10:58:50|308|305.6|308.35|305.95|308.35|305.95|308|305.6|0
1649674740000|2022-04-11 10:59:00|308.44|306.04|308.18|305.78|308.44|306.04|308.18|305.78|0
1649674750000|2022-04-11 10:59:10|307.82|305.42|308.18|305.78|308.18|305.78|307.82|305.42|0
1649674760000|2022-04-11 10:59:20|308|305.6|308.35|305.95|308.35|305.95|308|305.6|0
1649674770000|2022-04-11 10:59:30|308.53|306.13|308.35|305.95|308.53|306.13|308.35|305.95|0
1649674780000|2022-04-11 10:59:40|308.53|306.13|308.35|305.95|308.71|306.31|308.26|305.86|0
1649674790000|2022-04-11 10:59:50|308.53|306.13|308.89|306.49|308.89|306.49|308.53|306.13|0
1649674800000|2022-04-11 11:00:00|308.71|306.31|309.24|306.84|309.24|306.84|308.71|306.31|0
1649674810000|2022-04-11 11:00:10|309.06|306.66|309.06|306.66|309.06|306.66|308.89|306.49|0
1649674820000|2022-04-11 11:00:20|308.89|306.49|308.71|306.31|308.89|306.49|308.71|306.31|0
1649674830000|2022-04-11 11:00:30|308.53|306.13|308.53|306.13|308.53|306.13|308.35|305.95|0
1649674840000|2022-04-11 11:00:40|308.35|305.95|308.89|306.49|308.89|306.49|308.35|305.95|0
1649674850000|2022-04-11 11:00:50|308.53|306.13|308.71|306.31|308.71|306.31|308.35|305.95|0
1649674860000|2022-04-11 11:01:00|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1649674870000|2022-04-11 11:01:10|308.53|306.13|308.18|305.78|308.53|306.13|307.82|305.42|0
1649674880000|2022-04-11 11:01:20|308|305.6|307.47|305.07|308|305.6|307.47|305.07|0
1649674890000|2022-04-11 11:01:30|307.55|305.15|307.73|305.33|307.82|305.42|307.55|305.15|0
1649674900000|2022-04-11 11:01:40|307.64|305.24|307.47|305.07|307.64|305.24|307.47|305.07|0
1649674910000|2022-04-11 11:01:50|307.11|304.71|307.47|305.07|307.47|305.07|307.11|304.71|0
1649674920000|2022-04-11 11:02:00|307.64|305.24|307.47|305.07|307.64|305.24|307.47|305.07|0
1649674930000|2022-04-11 11:02:10|307.29|304.89|307.11|304.71|307.37|304.97|307.11|304.71|0
1649674950000|2022-04-11 11:02:30|306.94|304.54|307.29|304.89|307.29|304.89|306.94|304.54|0
1649674960000|2022-04-11 11:02:40|307.2|304.8|307.2|304.8|307.29|304.89|307.2|304.8|0
1649674970000|2022-04-11 11:02:50|307.11|304.71|307.29|304.89|307.29|304.89|307.11|304.71|0
1649674980000|2022-04-11 11:03:00|307.11|304.71|307.29|304.89|307.29|304.89|307.11|304.71|0
1649674990000|2022-04-11 11:03:10|307.2|304.8|307.64|305.24|307.64|305.24|307.2|304.8|0
1649675000000|2022-04-11 11:03:20|307.82|305.42|308|305.6|308|305.6|307.82|305.42|0
1649675010000|2022-04-11 11:03:30|308.17|305.77|308.71|306.31|308.71|306.31|308.17|305.77|0
1649675020000|2022-04-11 11:03:40|308.88|306.48|308.53|306.13|308.88|306.48|308.53|306.13|0
1649675030000|2022-04-11 11:03:50|308.88|306.48|308.71|306.31|308.88|306.48|308.71|306.31|0
1649675040000|2022-04-11 11:04:00|308.88|306.48|308.88|306.48|309.06|306.66|308.88|306.48|0
1649675050000|2022-04-11 11:04:10|309.06|306.66|308.61|306.21|309.06|306.66|308.35|305.95|0
1649675060000|2022-04-11 11:04:20|308.53|306.13|308.17|305.77|308.53|306.13|308.17|305.77|0
1649675070000|2022-04-11 11:04:30|308|305.6|308|305.6|308.17|305.77|308|305.6|0
1649675080000|2022-04-11 11:04:40|308.17|305.77|308|305.6|308.17|305.77|308|305.6|0
1649675090000|2022-04-11 11:04:50|307.82|305.42|307.82|305.42|307.9|305.5|307.82|305.42|0
1649675100000|2022-04-11 11:05:00|307.9|305.5|308.17|305.77|308.17|305.77|307.82|305.42|0
1649675110000|2022-04-11 11:05:10|308.35|305.95|308.53|306.13|308.53|306.13|308.35|305.95|0
1649675120000|2022-04-11 11:05:20|308.7|306.3|308.17|305.77|308.7|306.3|308.17|305.77|0
1649675130000|2022-04-11 11:05:30|308.08|305.68|307.99|305.59|308.08|305.68|307.99|305.59|0
1649675140000|2022-04-11 11:05:40|307.82|305.42|307.9|305.5|307.99|305.59|307.82|305.42|0
1649675150000|2022-04-11 11:05:50|307.99|305.59|307.73|305.33|307.99|305.59|307.64|305.24|0
1649675160000|2022-04-11 11:06:00|307.82|305.42|307.82|305.42|307.99|305.59|307.73|305.33|0
1649675170000|2022-04-11 11:06:10|308.35|305.95|308.53|306.13|308.53|306.13|308.35|305.95|0
1649675180000|2022-04-11 11:06:20|308.35|305.95|308.53|306.13|308.7|306.3|308.35|305.95|0
1649675190000|2022-04-11 11:06:30|308.35|305.95|308.43|306.03|308.53|306.13|308.35|305.95|0
1649675200000|2022-04-11 11:06:40|308.35|305.95|308.53|306.13|308.53|306.13|308.35|305.95|0
1649675220000|2022-04-11 11:07:00|308.7|306.3|308.88|306.48|308.88|306.48|308.7|306.3|0
1649675230000|2022-04-11 11:07:10|309.06|306.66|308.88|306.48|309.06|306.66|308.88|306.48|0
1649675240000|2022-04-11 11:07:20|308.79|306.39|308.61|306.21|308.79|306.39|308.52|306.12|0
1649675250000|2022-04-11 11:07:30|308.17|305.77|308.35|305.95|308.35|305.95|308.17|305.77|0
1649675260000|2022-04-11 11:07:40|308.26|305.86|307.99|305.59|308.26|305.86|307.99|305.59|0
1649675270000|2022-04-11 11:07:50|308.17|305.77|307.82|305.42|308.35|305.95|307.82|305.42|0
1649675280000|2022-04-11 11:08:00|307.64|305.24|307.64|305.24|307.82|305.42|307.64|305.24|0
1649675290000|2022-04-11 11:08:10|307.46|305.06|307.28|304.88|307.46|305.06|307.11|304.71|0
1649675300000|2022-04-11 11:08:20|307.19|304.79|306.4|304|307.19|304.79|306.4|304|0
1649675310000|2022-04-11 11:08:30|306.31|303.91|306.22|303.82|306.4|304|306.22|303.82|0
1649675320000|2022-04-11 11:08:40|306.75|304.35|307.28|304.88|307.28|304.88|306.75|304.35|0
1649675330000|2022-04-11 11:08:50|307.11|304.71|307.28|304.88|307.28|304.88|307.01|304.61|0
1649675340000|2022-04-11 11:09:00|307.11|304.71|307.01|304.61|307.11|304.71|306.84|304.44|0
1649675350000|2022-04-11 11:09:10|306.93|304.53|306.84|304.44|307.11|304.71|306.84|304.44|0
1649675360000|2022-04-11 11:09:20|307.11|304.71|306.93|304.53|307.11|304.71|306.93|304.53|0
1649675370000|2022-04-11 11:09:30|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1649675380000|2022-04-11 11:09:40|307.01|304.61|306.75|304.35|307.01|304.61|306.75|304.35|0
1649675390000|2022-04-11 11:09:50|306.84|304.44|307.11|304.71|307.11|304.71|306.75|304.35|0
1649675400000|2022-04-11 11:10:00|307.28|304.88|307.46|305.06|307.46|305.06|307.11|304.71|0
1649675410000|2022-04-11 11:10:10|307.99|305.59|308.17|305.77|308.17|305.77|307.99|305.59|0
1649675420000|2022-04-11 11:10:20|307.99|305.59|308.08|305.68|308.17|305.77|307.99|305.59|0
1649675430000|2022-04-11 11:10:30|308.17|305.77|307.99|305.59|308.35|305.95|307.99|305.59|0
1649675440000|2022-04-11 11:10:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1649675450000|2022-04-11 11:10:50|307.99|305.59|307.9|305.5|307.99|305.59|307.9|305.5|0
1649675460000|2022-04-11 11:11:00|307.28|304.88|307.46|305.06|307.46|305.06|307.28|304.88|0
1649675470000|2022-04-11 11:11:10|307.54|305.14|307.64|305.24|307.64|305.24|307.54|305.14|0
1649675480000|2022-04-11 11:11:20|307.46|305.06|307.64|305.24|307.64|305.24|307.46|305.06|0
1649675490000|2022-04-11 11:11:30|307.46|305.06|307.28|304.88|307.46|305.06|307.28|304.88|0
1649675500000|2022-04-11 11:11:40|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1649675510000|2022-04-11 11:11:50|307.28|304.88|307.1|304.7|307.28|304.88|307.1|304.7|0
1649675520000|2022-04-11 11:12:00|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1649675530000|2022-04-11 11:12:10|307.64|305.24|307.37|304.97|307.64|305.24|307.37|304.97|0
1649675540000|2022-04-11 11:12:20|307.46|305.06|307.46|305.06|307.46|305.06|307.37|304.97|0
1649675550000|2022-04-11 11:12:30|307.1|304.7|307.1|304.7|307.19|304.79|307.1|304.7|0
1649675560000|2022-04-11 11:12:40|306.84|304.44|306.93|304.53|306.93|304.53|306.84|304.44|0
1649675570000|2022-04-11 11:12:50|306.83|304.43|306.75|304.35|306.83|304.43|306.57|304.17|0
1649675580000|2022-04-11 11:13:00|306.57|304.17|306.75|304.35|306.75|304.35|306.57|304.17|0
1649675590000|2022-04-11 11:13:10|306.83|304.43|306.57|304.17|306.93|304.53|306.57|304.17|0
1649675600000|2022-04-11 11:13:20|306.48|304.08|306.57|304.17|306.57|304.17|306.48|304.08|0
1649675620000|2022-04-11 11:13:40|306.48|304.08|306.22|303.82|306.48|304.08|306.22|303.82|0
1649675630000|2022-04-11 11:13:50|306.4|304|306.4|304|306.4|304|306.4|304|0
1649675640000|2022-04-11 11:14:00|306.22|303.82|306.04|303.64|306.22|303.82|306.04|303.64|0
1649675650000|2022-04-11 11:14:10|305.87|303.47|306.04|303.64|306.04|303.64|305.87|303.47|0
1649675660000|2022-04-11 11:14:20|306.22|303.82|306.3|303.9|306.3|303.9|306.22|303.82|0
1649675670000|2022-04-11 11:14:30|306.22|303.82|306.57|304.17|306.66|304.26|306.22|303.82|0
1649675690000|2022-04-11 11:14:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1649675700000|2022-04-11 11:15:00|306.57|304.17|306.04|303.64|306.57|304.17|305.69|303.29|0
1649675710000|2022-04-11 11:15:10|305.77|303.37|305.95|303.55|305.95|303.55|305.77|303.37|0
1649675720000|2022-04-11 11:15:20|305.86|303.46|305.51|303.11|305.86|303.46|305.51|303.11|0
1649675730000|2022-04-11 11:15:30|305.33|302.93|305.51|303.11|305.51|303.11|305.33|302.93|0
1649675740000|2022-04-11 11:15:40|305.6|303.2|305.51|303.11|305.86|303.46|305.51|303.11|0
1649675750000|2022-04-11 11:15:50|305.24|302.84|305.16|302.76|305.24|302.84|305.16|302.76|0
1649675760000|2022-04-11 11:16:00|305.51|303.11|305.24|302.84|305.51|303.11|305.16|302.76|0
1649675770000|2022-04-11 11:16:10|305.33|302.93|305.6|303.2|305.69|303.29|305.33|302.93|0
1649675780000|2022-04-11 11:16:20|305.69|303.29|305.51|303.11|305.69|303.29|305.51|303.11|0
1649675790000|2022-04-11 11:16:30|305.6|303.2|305.69|303.29|305.69|303.29|305.6|303.2|0
1649675800000|2022-04-11 11:16:40|305.77|303.37|305.42|303.02|305.77|303.37|305.42|303.02|0
1649675810000|2022-04-11 11:16:50|305.51|303.11|305.33|302.93|305.51|303.11|305.33|302.93|0
1649675820000|2022-04-11 11:17:00|305.42|303.02|305.16|302.76|305.51|303.11|305.16|302.76|0
1649675830000|2022-04-11 11:17:10|305.07|302.67|304.98|302.58|305.07|302.67|304.98|302.58|0
1649675840000|2022-04-11 11:17:20|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1649675850000|2022-04-11 11:17:30|304.98|302.58|305.06|302.66|305.06|302.66|304.98|302.58|0
1649675860000|2022-04-11 11:17:40|305.16|302.76|305.16|302.76|305.16|302.76|305.06|302.66|0
1649675870000|2022-04-11 11:17:50|305.06|302.66|305.24|302.84|305.24|302.84|305.06|302.66|0
1649675880000|2022-04-11 11:18:00|305.33|302.93|305.33|302.93|305.33|302.93|305.16|302.76|0
1649675890000|2022-04-11 11:18:10|304.98|302.58|304.98|302.58|304.98|302.58|304.98|302.58|0
1649675900000|2022-04-11 11:18:20|305.16|302.76|304.45|302.05|305.16|302.76|304.45|302.05|0
1649675910000|2022-04-11 11:18:30|304.63|302.23|304.45|302.05|304.8|302.4|304.45|302.05|0
1649675920000|2022-04-11 11:18:40|304.27|301.87|304.27|301.87|304.45|302.05|304.27|301.87|0
1649675930000|2022-04-11 11:18:50|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1649675940000|2022-04-11 11:19:00|304.45|302.05|304.27|301.87|304.45|302.05|304.27|301.87|0
1649675950000|2022-04-11 11:19:10|304.1|301.7|304.27|301.87|304.36|301.96|304.1|301.7|0
1649675960000|2022-04-11 11:19:20|304.1|301.7|304.1|301.7|304.1|301.7|303.92|301.52|0
1649675970000|2022-04-11 11:19:30|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1649675980000|2022-04-11 11:19:40|303.75|301.35|304.01|301.61|304.01|301.61|303.75|301.35|0
1649675990000|2022-04-11 11:19:50|303.75|301.35|304.1|301.7|304.1|301.7|303.75|301.35|0
1649676000000|2022-04-11 11:20:00|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1649676010000|2022-04-11 11:20:10|303.74|301.34|303.22|300.82|303.74|301.34|303.22|300.82|0
1649676020000|2022-04-11 11:20:20|303.39|300.99|303.74|301.34|303.74|301.34|303.39|300.99|0
1649676030000|2022-04-11 11:20:30|303.57|301.17|303.92|301.52|303.92|301.52|303.57|301.17|0
1649676040000|2022-04-11 11:20:40|303.74|301.34|303.39|300.99|303.74|301.34|303.39|300.99|0
1649676050000|2022-04-11 11:20:50|303.57|301.17|303.22|300.82|303.57|301.17|303.22|300.82|0
1649676060000|2022-04-11 11:21:00|303.39|300.99|303.04|300.64|303.39|300.99|303.04|300.64|0
1649676090000|2022-04-11 11:21:30|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1649676100000|2022-04-11 11:21:40|303.39|300.99|303.39|300.99|303.39|300.99|303.22|300.82|0
1649676110000|2022-04-11 11:21:50|303.22|300.82|303.04|300.64|303.39|300.99|303.04|300.64|0
1649676120000|2022-04-11 11:22:00|303.12|300.72|304.27|301.87|304.27|301.87|303.12|300.72|0
1649676130000|2022-04-11 11:22:10|304.1|301.7|304.1|301.7|304.1|301.7|303.92|301.52|0
1649676140000|2022-04-11 11:22:20|303.92|301.52|303.92|301.52|304|301.6|303.92|301.52|0
1649676150000|2022-04-11 11:22:30|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1649676160000|2022-04-11 11:22:40|304|301.6|304.27|301.87|304.27|301.87|304|301.6|0
1649676170000|2022-04-11 11:22:50|304.09|301.69|304.27|301.87|304.27|301.87|304.09|301.69|0
1649676180000|2022-04-11 11:23:00|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1649676190000|2022-04-11 11:23:10|303.92|301.52|303.92|301.52|303.92|301.52|303.74|301.34|0
1649676200000|2022-04-11 11:23:20|303.74|301.34|303.57|301.17|303.74|301.34|303.57|301.17|0
1649676210000|2022-04-11 11:23:30|303.74|301.34|303.65|301.25|303.74|301.34|303.65|301.25|0
1649676220000|2022-04-11 11:23:40|303.57|301.17|303.74|301.34|303.74|301.34|303.57|301.17|0
1649676230000|2022-04-11 11:23:50|303.39|300.99|303.39|300.99|303.39|300.99|303.21|300.81|0
1649676240000|2022-04-11 11:24:00|303.21|300.81|303.39|300.99|303.39|300.99|303.21|300.81|0
1649676250000|2022-04-11 11:24:10|303.47|301.07|303.39|300.99|303.47|301.07|303.39|300.99|0
1649676260000|2022-04-11 11:24:20|303.47|301.07|303.92|301.52|303.92|301.52|303.39|300.99|0
1649676270000|2022-04-11 11:24:30|304.27|301.87|304.27|301.87|304.27|301.87|304.27|301.87|0
1649676280000|2022-04-11 11:24:40|304.18|301.78|304.27|301.87|304.27|301.87|304.18|301.78|0
1649676290000|2022-04-11 11:24:50|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1649676300000|2022-04-11 11:25:00|303.92|301.52|303.56|301.16|303.92|301.52|303.56|301.16|0
1649676310000|2022-04-11 11:25:10|303.74|301.34|303.92|301.52|303.92|301.52|303.65|301.25|0
1649676330000|2022-04-11 11:25:30|303.74|301.34|303.56|301.16|303.74|301.34|303.56|301.16|0
1649676340000|2022-04-11 11:25:40|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1649676350000|2022-04-11 11:25:50|302.86|300.46|303.21|300.81|303.21|300.81|302.86|300.46|0
1649676360000|2022-04-11 11:26:00|303.39|300.99|303.56|301.16|303.56|301.16|303.39|300.99|0
1649676370000|2022-04-11 11:26:10|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1649676380000|2022-04-11 11:26:20|303.21|300.81|303.21|300.81|303.21|300.81|303.21|300.81|0
1649676390000|2022-04-11 11:26:30|303.04|300.64|303.21|300.81|303.21|300.81|303.04|300.64|0
1649676400000|2022-04-11 11:26:40|303.3|300.9|303.74|301.34|303.74|301.34|303.21|300.81|0
1649676410000|2022-04-11 11:26:50|303.56|301.16|303.92|301.52|303.92|301.52|303.56|301.16|0
1649676420000|2022-04-11 11:27:00|304|301.6|304|301.6|304|301.6|303.92|301.52|0
1649676430000|2022-04-11 11:27:10|303.92|301.52|304.27|301.87|304.27|301.87|303.92|301.52|0
1649676440000|2022-04-11 11:27:20|304.09|301.69|303.92|301.52|304.09|301.69|303.92|301.52|0
1649676450000|2022-04-11 11:27:30|304.09|301.69|304.44|302.04|304.44|302.04|304.09|301.69|0
1649676460000|2022-04-11 11:27:40|304.27|301.87|304.44|302.04|304.44|302.04|304.27|301.87|0
1649676470000|2022-04-11 11:27:50|304.27|301.87|304.27|301.87|304.27|301.87|304.27|301.87|0
1649676480000|2022-04-11 11:28:00|304.44|302.04|304.09|301.69|304.44|302.04|304.09|301.69|0
1649676490000|2022-04-11 11:28:10|303.91|301.51|304.09|301.69|304.09|301.69|303.91|301.51|0
1649676500000|2022-04-11 11:28:20|304.27|301.87|304.44|302.04|304.44|302.04|304.27|301.87|0
1649676510000|2022-04-11 11:28:30|304.27|301.87|304.27|301.87|304.44|302.04|304.27|301.87|0
1649676520000|2022-04-11 11:28:40|304.44|302.04|304.53|302.13|304.62|302.22|304.44|302.04|0
1649676530000|2022-04-11 11:28:50|304.7|302.3|304.44|302.04|304.7|302.3|304.44|302.04|0
1649676540000|2022-04-11 11:29:00|304.53|302.13|304.44|302.04|304.62|302.22|304.44|302.04|0
1649676550000|2022-04-11 11:29:10|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1649676560000|2022-04-11 11:29:20|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1649676570000|2022-04-11 11:29:30|304.97|302.57|304.97|302.57|304.97|302.57|304.79|302.39|0
1649676580000|2022-04-11 11:29:40|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1649676590000|2022-04-11 11:29:50|304.62|302.22|304.7|302.3|304.7|302.3|304.62|302.22|0
1649676600000|2022-04-11 11:30:00|304.79|302.39|304.62|302.22|304.79|302.39|304.44|302.04|0
1649676610000|2022-04-11 11:30:10|304.44|302.04|304.27|301.87|304.44|302.04|304.27|301.87|0
1649676620000|2022-04-11 11:30:20|304.17|301.77|304.26|301.86|304.26|301.86|304.17|301.77|0
1649676630000|2022-04-11 11:30:30|304.44|302.04|304.26|301.86|304.44|302.04|304.26|301.86|0
1649676640000|2022-04-11 11:30:40|303.56|301.16|303.56|301.16|303.74|301.34|303.56|301.16|0
1649676650000|2022-04-11 11:30:50|303.38|300.98|303.38|300.98|303.38|300.98|303.38|300.98|0
1649676660000|2022-04-11 11:31:00|303.56|301.16|303.21|300.81|303.56|301.16|303.21|300.81|0
1649676670000|2022-04-11 11:31:10|303.03|300.63|303.21|300.81|303.21|300.81|302.86|300.46|0
1649676680000|2022-04-11 11:31:20|303.03|300.63|303.03|300.63|303.03|300.63|303.03|300.63|0
1649676690000|2022-04-11 11:31:30|303.21|300.81|303.29|300.89|303.38|300.98|303.21|300.81|0
1649676700000|2022-04-11 11:31:40|303.38|300.98|303.21|300.81|303.38|300.98|303.21|300.81|0
1649676710000|2022-04-11 11:31:50|303.03|300.63|303.38|300.98|303.38|300.98|303.03|300.63|0
1649676720000|2022-04-11 11:32:00|303.56|301.16|303.03|300.63|303.56|301.16|303.03|300.63|0
1649676730000|2022-04-11 11:32:10|303.21|300.81|303.03|300.63|303.21|300.81|302.86|300.46|0
1649676740000|2022-04-11 11:32:20|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1649676750000|2022-04-11 11:32:30|302.68|300.28|302.68|300.28|302.86|300.46|302.68|300.28|0
1649676760000|2022-04-11 11:32:40|302.86|300.46|303.03|300.63|303.03|300.63|302.86|300.46|0
1649676780000|2022-04-11 11:33:00|303.12|300.72|303.38|300.98|303.38|300.98|303.03|300.63|0
1649676790000|2022-04-11 11:33:10|303.56|301.16|303.47|301.07|303.56|301.16|303.38|300.98|0
1649676800000|2022-04-11 11:33:20|303.38|300.98|303.21|300.81|303.38|300.98|303.21|300.81|0
1649676810000|2022-04-11 11:33:30|303.38|300.98|303.38|300.98|303.38|300.98|303.29|300.89|0
1649676820000|2022-04-11 11:33:40|303.21|300.81|303.38|300.98|303.38|300.98|303.21|300.81|0
1649676830000|2022-04-11 11:33:50|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1649676840000|2022-04-11 11:34:00|303.38|300.98|303.38|300.98|303.56|301.16|303.38|300.98|0
1649676850000|2022-04-11 11:34:10|303.21|300.81|303.21|300.81|303.21|300.81|303.03|300.63|0
1649676860000|2022-04-11 11:34:20|303.03|300.63|303.03|300.63|303.11|300.71|303.03|300.63|0
1649676870000|2022-04-11 11:34:30|303.21|300.81|303.03|300.63|303.21|300.81|302.85|300.45|0
1649676880000|2022-04-11 11:34:40|302.85|300.45|302.85|300.45|302.85|300.45|302.68|300.28|0
1649676890000|2022-04-11 11:34:50|302.68|300.28|303.03|300.63|303.03|300.63|302.68|300.28|0
1649676900000|2022-04-11 11:35:00|302.94|300.54|302.68|300.28|302.94|300.54|302.68|300.28|0
1649676910000|2022-04-11 11:35:10|302.85|300.45|303.03|300.63|303.03|300.63|302.85|300.45|0
1649676920000|2022-04-11 11:35:20|302.85|300.45|302.94|300.54|302.94|300.54|302.85|300.45|0
1649676930000|2022-04-11 11:35:30|302.68|300.28|302.5|300.1|302.85|300.45|302.5|300.1|0
1649676940000|2022-04-11 11:35:40|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1649676950000|2022-04-11 11:35:50|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1649676960000|2022-04-11 11:36:00|302.15|299.75|302.33|299.93|302.33|299.93|302.15|299.75|0
1649676970000|2022-04-11 11:36:10|302.5|300.1|302.85|300.45|302.85|300.45|302.5|300.1|0
1649676980000|2022-04-11 11:36:20|303.03|300.63|303.2|300.8|303.2|300.8|303.03|300.63|0
1649676990000|2022-04-11 11:36:30|302.85|300.45|303.03|300.63|303.03|300.63|302.85|300.45|0
1649677000000|2022-04-11 11:36:40|302.85|300.45|301.8|299.4|302.85|300.45|301.8|299.4|0
1649677010000|2022-04-11 11:36:50|301.97|299.57|301.62|299.22|301.97|299.57|301.62|299.22|0
1649677020000|2022-04-11 11:37:00|301.8|299.4|301.97|299.57|301.97|299.57|301.8|299.4|0
1649677030000|2022-04-11 11:37:10|301.8|299.4|302.32|299.92|302.32|299.92|301.8|299.4|0
1649677040000|2022-04-11 11:37:20|302.15|299.75|302.23|299.83|302.32|299.92|302.15|299.75|0
1649677050000|2022-04-11 11:37:30|302.32|299.92|301.8|299.4|302.32|299.92|301.62|299.22|0
1649677060000|2022-04-11 11:37:40|301.62|299.22|301.97|299.57|301.97|299.57|301.62|299.22|0
1649677070000|2022-04-11 11:37:50|302.32|299.92|302.06|299.66|302.32|299.92|302.06|299.66|0
1649677080000|2022-04-11 11:38:00|302.15|299.75|302.5|300.1|302.5|300.1|302.15|299.75|0
1649677090000|2022-04-11 11:38:10|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1649677100000|2022-04-11 11:38:20|301.97|299.57|301.97|299.57|302.15|299.75|301.8|299.4|0
1649677110000|2022-04-11 11:38:30|302.32|299.92|301.97|299.57|302.32|299.92|301.97|299.57|0
1649677120000|2022-04-11 11:38:40|301.88|299.48|301.97|299.57|301.97|299.57|301.88|299.48|0
1649677130000|2022-04-11 11:38:50|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1649677140000|2022-04-11 11:39:00|301.97|299.57|301.62|299.22|302.06|299.66|301.45|299.05|0
1649677150000|2022-04-11 11:39:10|301.27|298.87|300.92|298.52|301.45|299.05|300.92|298.52|0
1649677160000|2022-04-11 11:39:20|301.09|298.69|300.39|297.99|301.09|298.69|300.39|297.99|0
1649677170000|2022-04-11 11:39:30|300.57|298.17|300.92|298.52|300.92|298.52|300.57|298.17|0
1649677180000|2022-04-11 11:39:40|301.09|298.69|300.39|297.99|301.09|298.69|300.39|297.99|0
1649677190000|2022-04-11 11:39:50|300.04|297.64|300.04|297.64|300.22|297.82|300.04|297.64|0
1649677200000|2022-04-11 11:40:00|299.87|297.47|299.69|297.29|299.87|297.47|299.69|297.29|0
1649677210000|2022-04-11 11:40:10|300.22|297.82|300.04|297.64|300.22|297.82|300.04|297.64|0
1649677220000|2022-04-11 11:40:20|299.87|297.47|299.69|297.29|299.87|297.47|299.69|297.29|0
1649677230000|2022-04-11 11:40:30|299.78|297.38|299.52|297.12|299.78|297.38|299.52|297.12|0
1649677240000|2022-04-11 11:40:40|299.6|297.2|299.69|297.29|299.69|297.29|299.6|297.2|0
1649677250000|2022-04-11 11:40:50|299.78|297.38|299.69|297.29|299.78|297.38|299.69|297.29|0
1649677260000|2022-04-11 11:41:00|299.78|297.38|299.52|297.12|299.78|297.38|299.52|297.12|0
1649677270000|2022-04-11 11:41:10|299.69|297.29|299.69|297.29|299.69|297.29|299.69|297.29|0
1649677280000|2022-04-11 11:41:20|299.52|297.12|299.34|296.94|299.52|297.12|299.34|296.94|0
1649677290000|2022-04-11 11:41:30|299.52|297.12|299.52|297.12|299.52|297.12|299.52|297.12|0
1649677300000|2022-04-11 11:41:40|299.87|297.47|300.04|297.64|300.04|297.64|299.87|297.47|0
1649677310000|2022-04-11 11:41:50|300.22|297.82|300.04|297.64|300.22|297.82|300.04|297.64|0
1649677320000|2022-04-11 11:42:00|299.87|297.47|300.04|297.64|300.22|297.82|299.87|297.47|0
1649677330000|2022-04-11 11:42:10|299.52|297.12|298.64|296.24|299.52|297.12|298.64|296.24|0
1649677340000|2022-04-11 11:42:20|299.17|296.77|298.47|296.07|299.17|296.77|298.47|296.07|0
1649677350000|2022-04-11 11:42:30|298.64|296.24|298.47|296.07|298.64|296.24|298.47|296.07|0
1649677360000|2022-04-11 11:42:40|298.82|296.42|298.47|296.07|298.82|296.42|298.47|296.07|0
1649677370000|2022-04-11 11:42:50|298.64|296.24|298.47|296.07|298.64|296.24|298.29|295.89|0
1649677380000|2022-04-11 11:43:00|297.94|295.54|298.12|295.72|298.2|295.8|297.94|295.54|0
1649677390000|2022-04-11 11:43:10|298.29|295.89|298.29|295.89|298.29|295.89|298.2|295.8|0
1649677410000|2022-04-11 11:43:30|297.94|295.54|298.47|296.07|298.47|296.07|297.94|295.54|0
1649677420000|2022-04-11 11:43:40|298.64|296.24|298.73|296.33|298.73|296.33|298.64|296.24|0
1649677430000|2022-04-11 11:43:50|298.64|296.24|298.47|296.07|298.64|296.24|298.29|295.89|0
1649677440000|2022-04-11 11:44:00|298.38|295.98|298.38|295.98|298.38|295.98|298.38|295.98|0
1649677450000|2022-04-11 11:44:10|298.47|296.07|298.29|295.89|298.47|296.07|298.29|295.89|0
1649677460000|2022-04-11 11:44:20|298.47|296.07|298.64|296.24|298.64|296.24|298.29|295.89|0
1649677470000|2022-04-11 11:44:30|298.82|296.42|298.82|296.42|298.82|296.42|298.82|296.42|0
1649677480000|2022-04-11 11:44:40|298.47|296.07|298.29|295.89|298.47|296.07|298.29|295.89|0
1649677490000|2022-04-11 11:44:50|298.38|295.98|298.82|296.42|298.82|296.42|298.38|295.98|0
1649677500000|2022-04-11 11:45:00|298.55|296.15|298.64|296.24|298.82|296.42|298.55|296.15|0
1649677510000|2022-04-11 11:45:10|298.47|296.07|298.47|296.07|298.55|296.15|298.47|296.07|0
1649677520000|2022-04-11 11:45:20|298.64|296.24|298.29|295.89|298.64|296.24|298.29|295.89|0
1649677530000|2022-04-11 11:45:30|298.2|295.8|298.29|295.89|298.37|295.97|298.2|295.8|0
1649677540000|2022-04-11 11:45:40|298.37|295.97|298.81|296.41|298.81|296.41|298.37|295.97|0
1649677550000|2022-04-11 11:45:50|298.99|296.59|299.34|296.94|299.34|296.94|298.99|296.59|0
1649677560000|2022-04-11 11:46:00|299.42|297.02|299.34|296.94|299.51|297.11|299.34|296.94|0
1649677570000|2022-04-11 11:46:10|299.42|297.02|299.42|297.02|299.42|297.02|299.42|297.02|0
1649677580000|2022-04-11 11:46:20|299.51|297.11|299.6|297.2|299.6|297.2|299.51|297.11|0
1649677590000|2022-04-11 11:46:30|299.51|297.11|299.42|297.02|299.51|297.11|299.42|297.02|0
1649677600000|2022-04-11 11:46:40|299.34|296.94|298.99|296.59|299.34|296.94|298.9|296.5|0
1649677610000|2022-04-11 11:46:50|299.34|296.94|299.16|296.76|299.34|296.94|299.16|296.76|0
1649677620000|2022-04-11 11:47:00|299.25|296.85|299.51|297.11|299.51|297.11|299.25|296.85|0
1649677630000|2022-04-11 11:47:10|299.34|296.94|298.99|296.59|299.34|296.94|298.99|296.59|0
1649677640000|2022-04-11 11:47:20|298.81|296.41|298.64|296.24|298.81|296.41|298.46|296.06|0
1649677650000|2022-04-11 11:47:30|298.55|296.15|298.29|295.89|298.55|296.15|298.29|295.89|0
1649677660000|2022-04-11 11:47:40|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1649677670000|2022-04-11 11:47:50|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1649677680000|2022-04-11 11:48:00|298.81|296.41|298.81|296.41|298.81|296.41|298.81|296.41|0
1649677690000|2022-04-11 11:48:10|298.64|296.24|298.72|296.32|298.72|296.32|298.64|296.24|0
1649677700000|2022-04-11 11:48:20|298.64|296.24|298.72|296.32|298.72|296.32|298.64|296.24|0
1649677710000|2022-04-11 11:48:30|298.81|296.41|298.9|296.5|298.99|296.59|298.81|296.41|0
1649677720000|2022-04-11 11:48:40|298.81|296.41|298.29|295.89|298.81|296.41|298.29|295.89|0
1649677730000|2022-04-11 11:48:50|298.11|295.71|298.29|295.89|298.29|295.89|298.11|295.71|0
1649677750000|2022-04-11 11:49:10|298.64|296.24|298.99|296.59|298.99|296.59|298.64|296.24|0
1649677770000|2022-04-11 11:49:30|298.81|296.41|298.99|296.59|298.99|296.59|298.81|296.41|0
1649677780000|2022-04-11 11:49:40|298.9|296.5|298.9|296.5|298.9|296.5|298.9|296.5|0
1649677790000|2022-04-11 11:49:50|298.99|296.59|298.99|296.59|298.99|296.59|298.81|296.41|0
1649677800000|2022-04-11 11:50:00|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1649677810000|2022-04-11 11:50:10|299.34|296.94|299.07|296.67|299.34|296.94|298.99|296.59|0
1649677820000|2022-04-11 11:50:20|298.99|296.59|298.64|296.24|298.99|296.59|298.64|296.24|0
1649677830000|2022-04-11 11:50:30|298.46|296.06|298.64|296.24|298.64|296.24|298.46|296.06|0
1649677840000|2022-04-11 11:50:40|298.81|296.41|298.81|296.41|298.81|296.41|298.72|296.32|0
1649677850000|2022-04-11 11:50:50|298.72|296.32|298.64|296.24|298.72|296.32|298.64|296.24|0
1649677860000|2022-04-11 11:51:00|298.81|296.41|298.81|296.41|298.81|296.41|298.81|296.41|0
1649677870000|2022-04-11 11:51:10|298.64|296.24|298.72|296.32|298.72|296.32|298.64|296.24|0
1649677880000|2022-04-11 11:51:20|298.81|296.41|298.81|296.41|298.81|296.41|298.81|296.41|0
1649677890000|2022-04-11 11:51:30|298.72|296.32|298.72|296.32|298.81|296.41|298.72|296.32|0
1649677900000|2022-04-11 11:51:40|298.64|296.24|298.46|296.06|298.64|296.24|298.46|296.06|0
1649677910000|2022-04-11 11:51:50|298.54|296.14|298.63|296.23|298.64|296.24|298.54|296.14|0
1649677920000|2022-04-11 11:52:00|298.81|296.41|298.81|296.41|298.81|296.41|298.63|296.23|0
1649677930000|2022-04-11 11:52:10|298.63|296.23|298.54|296.14|298.63|296.23|298.54|296.14|0
1649677940000|2022-04-11 11:52:20|298.46|296.06|298.63|296.23|298.63|296.23|298.46|296.06|0
1649677950000|2022-04-11 11:52:30|298.81|296.41|298.63|296.23|298.81|296.41|298.63|296.23|0
1649677960000|2022-04-11 11:52:40|298.72|296.32|298.72|296.32|298.72|296.32|298.72|296.32|0
1649677970000|2022-04-11 11:52:50|298.81|296.41|298.81|296.41|298.81|296.41|298.81|296.41|0
1649677990000|2022-04-11 11:53:10|299.07|296.67|299.42|297.02|299.42|297.02|299.07|296.67|0
1649678000000|2022-04-11 11:53:20|299.33|296.93|299.51|297.11|299.51|297.11|299.33|296.93|0
1649678010000|2022-04-11 11:53:30|299.59|297.19|299.86|297.46|299.86|297.46|299.59|297.19|0
1649678020000|2022-04-11 11:53:40|299.33|296.93|299.42|297.02|299.42|297.02|299.33|296.93|0
1649678030000|2022-04-11 11:53:50|299.16|296.76|298.81|296.41|299.16|296.76|298.81|296.41|0
1649678040000|2022-04-11 11:54:00|298.98|296.58|298.28|295.88|298.98|296.58|298.28|295.88|0
1649678050000|2022-04-11 11:54:10|297.94|295.54|298.11|295.71|298.28|295.88|297.94|295.54|0
1649678060000|2022-04-11 11:54:20|298.28|295.88|298.28|295.88|298.28|295.88|298.19|295.79|0
1649678070000|2022-04-11 11:54:30|298.46|296.06|298.46|296.06|298.63|296.23|298.46|296.06|0
1649678080000|2022-04-11 11:54:40|298.37|295.97|298.28|295.88|298.37|295.97|298.28|295.88|0
1649678090000|2022-04-11 11:54:50|298.46|296.06|298.63|296.23|298.63|296.23|298.46|296.06|0
1649678100000|2022-04-11 11:55:00|298.46|296.06|298.46|296.06|298.63|296.23|298.46|296.06|0
1649678110000|2022-04-11 11:55:10|298.63|296.23|298.54|296.14|298.63|296.23|298.54|296.14|0
1649678120000|2022-04-11 11:55:20|298.46|296.06|298.46|296.06|298.46|296.06|298.28|295.88|0
1649678130000|2022-04-11 11:55:30|298.28|295.88|298.28|295.88|298.28|295.88|298.11|295.71|0
1649678140000|2022-04-11 11:55:40|298.11|295.71|298.11|295.71|298.11|295.71|298.11|295.71|0
1649678150000|2022-04-11 11:55:50|297.93|295.53|298.02|295.62|298.11|295.71|297.93|295.53|0
1649678160000|2022-04-11 11:56:00|297.93|295.53|298.28|295.88|298.28|295.88|297.93|295.53|0
1649678170000|2022-04-11 11:56:10|298.19|295.79|298.28|295.88|298.28|295.88|298.19|295.79|0
1649678180000|2022-04-11 11:56:20|298.19|295.79|298.19|295.79|298.19|295.79|298.11|295.71|0
1649678190000|2022-04-11 11:56:30|298.46|296.06|298.54|296.14|298.63|296.23|298.46|296.06|0
1649678200000|2022-04-11 11:56:40|298.28|295.88|298.81|296.41|298.81|296.41|298.28|295.88|0
1649678210000|2022-04-11 11:56:50|298.63|296.23|298.81|296.41|298.81|296.41|298.63|296.23|0
1649678220000|2022-04-11 11:57:00|298.89|296.49|298.98|296.58|298.98|296.58|298.89|296.49|0
1649678230000|2022-04-11 11:57:10|299.15|296.75|298.98|296.58|299.15|296.75|298.98|296.58|0
1649678240000|2022-04-11 11:57:20|298.81|296.41|298.46|296.06|298.81|296.41|298.46|296.06|0
1649678250000|2022-04-11 11:57:30|298.63|296.23|298.8|296.4|298.81|296.41|298.63|296.23|0
1649678260000|2022-04-11 11:57:40|298.98|296.58|298.89|296.49|299.15|296.75|298.89|296.49|0
1649678270000|2022-04-11 11:57:50|298.98|296.58|298.46|296.06|298.98|296.58|298.46|296.06|0
1649678280000|2022-04-11 11:58:00|298.63|296.23|298.63|296.23|298.63|296.23|298.63|296.23|0
1649678290000|2022-04-11 11:58:10|298.46|296.06|298.63|296.23|298.63|296.23|298.46|296.06|0
1649678300000|2022-04-11 11:58:20|298.71|296.31|298.63|296.23|298.71|296.31|298.63|296.23|0
1649678310000|2022-04-11 11:58:30|298.8|296.4|298.63|296.23|298.8|296.4|298.63|296.23|0
1649678320000|2022-04-11 11:58:40|298.45|296.05|298.11|295.71|298.45|296.05|298.11|295.71|0
1649678330000|2022-04-11 11:58:50|298.19|295.79|298.28|295.88|298.28|295.88|298.19|295.79|0
1649678340000|2022-04-11 11:59:00|298.19|295.79|297.93|295.53|298.28|295.88|297.93|295.53|0
1649678350000|2022-04-11 11:59:10|298.11|295.71|298.01|295.61|298.11|295.71|298.01|295.61|0
1649678360000|2022-04-11 11:59:20|297.76|295.36|297.23|294.83|297.76|295.36|297.23|294.83|0
1649678370000|2022-04-11 11:59:30|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1649678380000|2022-04-11 11:59:40|296.97|294.57|297.06|294.66|297.06|294.66|296.97|294.57|0
1649678390000|2022-04-11 11:59:50|297.23|294.83|297.41|295.01|297.41|295.01|297.23|294.83|0
1649678400000|2022-04-11 12:00:00|297.58|295.18|297.23|294.83|297.58|295.18|297.23|294.83|0
1649678410000|2022-04-11 12:00:10|297.41|295.01|297.76|295.36|297.76|295.36|297.41|295.01|0
1649678420000|2022-04-11 12:00:20|298.19|295.79|298.98|296.58|298.98|296.58|298.1|295.7|0
1649678430000|2022-04-11 12:00:30|299.15|296.75|298.98|296.58|299.15|296.75|298.89|296.49|0
1649678440000|2022-04-11 12:00:40|298.8|296.4|298.45|296.05|298.8|296.4|298.45|296.05|0
1649678450000|2022-04-11 12:00:50|298.63|296.23|298.63|296.23|298.63|296.23|298.45|296.05|0
1649678460000|2022-04-11 12:01:00|298.8|296.4|298.28|295.88|298.8|296.4|298.28|295.88|0
1649678470000|2022-04-11 12:01:10|298.45|296.05|298.1|295.7|298.45|296.05|298.1|295.7|0
1649678480000|2022-04-11 12:01:20|297.93|295.53|298.63|296.23|298.63|296.23|297.93|295.53|0
1649678490000|2022-04-11 12:01:30|298.45|296.05|298.63|296.23|298.63|296.23|298.45|296.05|0
1649678500000|2022-04-11 12:01:40|298.45|296.05|298.28|295.88|298.45|296.05|298.28|295.88|0
1649678510000|2022-04-11 12:01:50|298.36|295.96|298.54|296.14|298.54|296.14|298.1|295.7|0
1649678520000|2022-04-11 12:02:00|298.45|296.05|298.45|296.05|298.71|296.31|298.45|296.05|0
1649678530000|2022-04-11 12:02:10|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1649678540000|2022-04-11 12:02:20|297.93|295.53|297.23|294.83|297.93|295.53|297.23|294.83|0
1649678550000|2022-04-11 12:02:30|296.71|294.31|297.23|294.83|297.23|294.83|296.53|294.13|0
1649678560000|2022-04-11 12:02:40|297.06|294.66|297.23|294.83|297.23|294.83|297.06|294.66|0
1649678570000|2022-04-11 12:02:50|297.58|295.18|297.75|295.35|297.75|295.35|297.58|295.18|0
1649678580000|2022-04-11 12:03:00|297.93|295.53|298.28|295.88|298.28|295.88|297.93|295.53|0
1649678590000|2022-04-11 12:03:10|297.93|295.53|298.28|295.88|298.28|295.88|297.93|295.53|0
1649678600000|2022-04-11 12:03:20|298.19|295.79|298.28|295.88|298.36|295.96|298.19|295.79|0
1649678610000|2022-04-11 12:03:30|298.45|296.05|298.45|296.05|298.45|296.05|298.36|295.96|0
1649678620000|2022-04-11 12:03:40|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1649678630000|2022-04-11 12:03:50|297.93|295.53|297.84|295.44|297.93|295.53|297.75|295.35|0
1649678640000|2022-04-11 12:04:00|297.93|295.53|297.75|295.35|297.93|295.53|297.75|295.35|0
1649678650000|2022-04-11 12:04:10|297.84|295.44|297.84|295.44|297.93|295.53|297.84|295.44|0
1649678660000|2022-04-11 12:04:20|297.93|295.53|298.18|295.78|298.18|295.78|297.93|295.53|0
1649678670000|2022-04-11 12:04:30|298.1|295.7|298.18|295.78|298.18|295.78|298.1|295.7|0
1649678680000|2022-04-11 12:04:40|298.28|295.88|298.36|295.96|298.36|295.96|298.28|295.88|0
1649678690000|2022-04-11 12:04:50|298.28|295.88|298.1|295.7|298.45|296.05|298.1|295.7|0
1649678700000|2022-04-11 12:05:00|297.93|295.53|298.1|295.7|298.1|295.7|297.93|295.53|0
1649678710000|2022-04-11 12:05:10|297.75|295.35|297.4|295|297.75|295.35|297.4|295|0
1649678720000|2022-04-11 12:05:20|297.58|295.18|297.58|295.18|297.58|295.18|297.58|295.18|0
1649678730000|2022-04-11 12:05:30|297.4|295|297.4|295|297.58|295.18|297.4|295|0
1649678740000|2022-04-11 12:05:40|297.23|294.83|297.05|294.65|297.23|294.83|297.05|294.65|0
1649678750000|2022-04-11 12:05:50|297.23|294.83|296.88|294.48|297.23|294.83|296.88|294.48|0
1649678760000|2022-04-11 12:06:00|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1649678770000|2022-04-11 12:06:10|297.05|294.65|297.05|294.65|297.05|294.65|296.88|294.48|0
1649678780000|2022-04-11 12:06:20|296.71|294.31|296.61|294.21|296.71|294.31|296.53|294.13|0
1649678790000|2022-04-11 12:06:30|296.53|294.13|296.61|294.21|296.71|294.31|296.53|294.13|0
1649678800000|2022-04-11 12:06:40|296.71|294.31|296.61|294.21|296.88|294.48|296.61|294.21|0
1649678810000|2022-04-11 12:06:50|296.53|294.13|296.18|293.78|296.53|294.13|296.18|293.78|0
1649678820000|2022-04-11 12:07:00|296.36|293.96|296.18|293.78|296.36|293.96|296.18|293.78|0
1649678830000|2022-04-11 12:07:10|296.36|293.96|296.18|293.78|296.36|293.96|296.18|293.78|0
1649678840000|2022-04-11 12:07:20|296.36|293.96|296.53|294.13|296.53|294.13|296.36|293.96|0
1649678850000|2022-04-11 12:07:30|296.61|294.21|296.53|294.13|296.7|294.3|296.53|294.13|0
1649678860000|2022-04-11 12:07:40|296.36|293.96|296.53|294.13|296.53|294.13|296.36|293.96|0
1649678870000|2022-04-11 12:07:50|296.7|294.3|296.53|294.13|296.79|294.39|296.53|294.13|0
1649678880000|2022-04-11 12:08:00|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1649678890000|2022-04-11 12:08:10|296.61|294.21|296.88|294.48|296.88|294.48|296.53|294.13|0
1649678900000|2022-04-11 12:08:20|297.05|294.65|297.05|294.65|297.05|294.65|296.88|294.48|0
1649678910000|2022-04-11 12:08:30|296.88|294.48|296.36|293.96|296.88|294.48|296.36|293.96|0
1649678920000|2022-04-11 12:08:40|296.53|294.13|296.18|293.78|296.53|294.13|296.18|293.78|0
1649678930000|2022-04-11 12:08:50|296.36|293.96|296.53|294.13|296.53|294.13|296.36|293.96|0
1649678940000|2022-04-11 12:09:00|296.26|293.86|294.27|291.87|296.26|293.86|294.27|291.87|0
1649678950000|2022-04-11 12:09:10|294.44|292.04|294.79|292.39|294.79|292.39|294.44|292.04|0
1649678960000|2022-04-11 12:09:20|294.7|292.3|294.96|292.56|294.96|292.56|294.44|292.04|0
1649678970000|2022-04-11 12:09:30|295.14|292.74|295.22|292.82|295.22|292.82|295.14|292.74|0
1649678980000|2022-04-11 12:09:40|294.96|292.56|295.14|292.74|295.31|292.91|294.96|292.56|0
1649678990000|2022-04-11 12:09:50|294.96|292.56|294.87|292.47|294.96|292.56|294.79|292.39|0
1649679000000|2022-04-11 12:10:00|294.62|292.22|294.79|292.39|294.79|292.39|294.62|292.22|0
1649679010000|2022-04-11 12:10:10|294.96|292.56|294.79|292.39|294.96|292.56|294.79|292.39|0
1649679020000|2022-04-11 12:10:20|294.44|292.04|294.27|291.87|294.44|292.04|294.27|291.87|0
1649679030000|2022-04-11 12:10:30|293.23|290.83|293.58|291.18|293.58|291.18|293.23|290.83|0
1649679040000|2022-04-11 12:10:40|293.4|291|293.58|291.18|293.58|291.18|293.31|290.91|0
1649679050000|2022-04-11 12:10:50|293.75|291.35|293.58|291.18|293.75|291.35|293.58|291.18|0
1649679060000|2022-04-11 12:11:00|293.75|291.35|293.58|291.18|293.75|291.35|293.58|291.18|0
1649679070000|2022-04-11 12:11:10|294.1|291.7|293.06|290.66|294.1|291.7|292.88|290.48|0
1649679080000|2022-04-11 12:11:20|293.23|290.83|293.23|290.83|293.23|290.83|293.06|290.66|0
1649679090000|2022-04-11 12:11:30|293.06|290.66|293.4|291|293.4|291|293.06|290.66|0
1649679100000|2022-04-11 12:11:40|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1649679110000|2022-04-11 12:11:50|293.57|291.17|293.92|291.52|293.92|291.52|293.57|291.17|0
1649679120000|2022-04-11 12:12:00|293.75|291.35|293.92|291.52|293.92|291.52|293.75|291.35|0
1649679130000|2022-04-11 12:12:10|293.75|291.35|293.92|291.52|293.92|291.52|293.57|291.17|0
1649679140000|2022-04-11 12:12:20|294.09|291.69|294.44|292.04|294.44|292.04|294.09|291.69|0
1649679150000|2022-04-11 12:12:30|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1649679160000|2022-04-11 12:12:40|294.79|292.39|294.61|292.21|294.79|292.39|294.61|292.21|0
1649679170000|2022-04-11 12:12:50|294.96|292.56|294.79|292.39|294.96|292.56|294.79|292.39|0
1649679180000|2022-04-11 12:13:00|294.61|292.21|294.61|292.21|294.79|292.39|294.61|292.21|0
1649679190000|2022-04-11 12:13:10|294.79|292.39|295.04|292.64|295.04|292.64|294.79|292.39|0
1649679200000|2022-04-11 12:13:20|294.96|292.56|295.13|292.73|295.13|292.73|294.96|292.56|0
1649679210000|2022-04-11 12:13:30|295.31|292.91|295.13|292.73|295.31|292.91|295.13|292.73|0
1649679230000|2022-04-11 12:13:50|295.04|292.64|294.79|292.39|295.04|292.64|294.79|292.39|0
1649679240000|2022-04-11 12:14:00|294.96|292.56|294.44|292.04|294.96|292.56|294.44|292.04|0
1649679250000|2022-04-11 12:14:10|294.61|292.21|294.96|292.56|294.96|292.56|294.61|292.21|0
1649679270000|2022-04-11 12:14:30|295.13|292.73|294.96|292.56|295.13|292.73|294.96|292.56|0
1649679280000|2022-04-11 12:14:40|295.31|292.91|295.48|293.08|295.48|293.08|295.31|292.91|0
1649679290000|2022-04-11 12:14:50|295.31|292.91|295.31|292.91|295.31|292.91|295.13|292.73|0
1649679300000|2022-04-11 12:15:00|295.13|292.73|294.96|292.56|295.13|292.73|294.79|292.39|0
1649679310000|2022-04-11 12:15:10|295.13|292.73|295.13|292.73|295.13|292.73|294.96|292.56|0
1649679320000|2022-04-11 12:15:20|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1649679330000|2022-04-11 12:15:30|295.13|292.73|295.56|293.16|295.56|293.16|295.13|292.73|0
1649679340000|2022-04-11 12:15:40|295.74|293.34|295.83|293.43|296|293.6|295.74|293.34|0
1649679350000|2022-04-11 12:15:50|295.74|293.34|295.65|293.25|295.74|293.34|295.65|293.25|0
1649679360000|2022-04-11 12:16:00|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1649679370000|2022-04-11 12:16:10|295.74|293.34|295.65|293.25|295.74|293.34|295.65|293.25|0
1649679380000|2022-04-11 12:16:20|295.83|293.43|295.48|293.08|295.83|293.43|295.48|293.08|0
1649679390000|2022-04-11 12:16:30|295.56|293.16|295.48|293.08|295.56|293.16|295.48|293.08|0
1649679400000|2022-04-11 12:16:40|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1649679420000|2022-04-11 12:17:00|295.48|293.08|295.48|293.08|295.56|293.16|295.48|293.08|0
1649679430000|2022-04-11 12:17:10|295.65|293.25|295.56|293.16|295.65|293.25|295.56|293.16|0
1649679440000|2022-04-11 12:17:20|295.48|293.08|295.31|292.91|295.48|293.08|295.31|292.91|0
1649679450000|2022-04-11 12:17:30|295.3|292.9|295.3|292.9|295.39|292.99|295.3|292.9|0
1649679460000|2022-04-11 12:17:40|295.48|293.08|295.3|292.9|295.48|293.08|295.3|292.9|0
1649679470000|2022-04-11 12:17:50|295.48|293.08|295.3|292.9|295.48|293.08|295.3|292.9|0
1649679480000|2022-04-11 12:18:00|294.96|292.56|295.13|292.73|295.13|292.73|294.96|292.56|0
1649679490000|2022-04-11 12:18:10|294.96|292.56|295.13|292.73|295.13|292.73|294.96|292.56|0
1649679500000|2022-04-11 12:18:20|294.96|292.56|295.21|292.81|295.21|292.81|294.96|292.56|0
1649679510000|2022-04-11 12:18:30|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1649679520000|2022-04-11 12:18:40|295.3|292.9|294.96|292.56|295.3|292.9|294.96|292.56|0
1649679530000|2022-04-11 12:18:50|294.44|292.04|294.52|292.12|294.61|292.21|294.44|292.04|0
1649679540000|2022-04-11 12:19:00|294.44|292.04|293.92|291.52|294.44|292.04|293.92|291.52|0
1649679550000|2022-04-11 12:19:10|294.09|291.69|294.09|291.69|294.26|291.86|294|291.6|0
1649679560000|2022-04-11 12:19:20|294.26|291.86|295.13|292.73|295.13|292.73|294.26|291.86|0
1649679570000|2022-04-11 12:19:30|295.3|292.9|295.3|292.9|295.3|292.9|295.3|292.9|0
1649679580000|2022-04-11 12:19:40|295.13|292.73|295.04|292.64|295.13|292.73|294.87|292.47|0
1649679590000|2022-04-11 12:19:50|294.96|292.56|294.78|292.38|294.96|292.56|294.69|292.29|0
1649679600000|2022-04-11 12:20:00|294.96|292.56|295.3|292.9|295.3|292.9|294.96|292.56|0
1649679610000|2022-04-11 12:20:10|295.13|292.73|295.3|292.9|295.3|292.9|295.13|292.73|0
1649679620000|2022-04-11 12:20:20|295.13|292.73|294.96|292.56|295.13|292.73|294.87|292.47|0
1649679630000|2022-04-11 12:20:30|295.04|292.64|294.96|292.56|295.13|292.73|294.96|292.56|0
1649679640000|2022-04-11 12:20:40|295.13|292.73|295.13|292.73|295.13|292.73|294.96|292.56|0
1649679650000|2022-04-11 12:20:50|294.95|292.55|294.78|292.38|294.95|292.55|294.78|292.38|0
1649679660000|2022-04-11 12:21:00|294.95|292.55|294.95|292.55|294.95|292.55|294.86|292.46|0
1649679670000|2022-04-11 12:21:10|295.13|292.73|295.3|292.9|295.3|292.9|295.13|292.73|0
1649679680000|2022-04-11 12:21:20|295.39|292.99|295.3|292.9|295.48|293.08|295.3|292.9|0
1649679690000|2022-04-11 12:21:30|295.48|293.08|295.3|292.9|295.48|293.08|295.13|292.73|0
1649679700000|2022-04-11 12:21:40|295.13|292.73|295.3|292.9|295.48|293.08|295.13|292.73|0
1649679710000|2022-04-11 12:21:50|295.48|293.08|294.95|292.55|295.48|293.08|294.95|292.55|0
1649679720000|2022-04-11 12:22:00|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1649679730000|2022-04-11 12:22:10|293.74|291.34|293.74|291.34|293.82|291.42|293.74|291.34|0
1649679740000|2022-04-11 12:22:20|293.57|291.17|293.39|290.99|293.57|291.17|293.39|290.99|0
1649679750000|2022-04-11 12:22:30|293.74|291.34|293.74|291.34|293.74|291.34|293.57|291.17|0
1649679760000|2022-04-11 12:22:40|293.91|291.51|293.74|291.34|293.91|291.51|293.74|291.34|0
1649679770000|2022-04-11 12:22:50|293.91|291.51|293.57|291.17|293.91|291.51|293.57|291.17|0
1649679780000|2022-04-11 12:23:00|293.74|291.34|293.74|291.34|293.74|291.34|293.57|291.17|0
1649679790000|2022-04-11 12:23:10|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1649679800000|2022-04-11 12:23:20|293.65|291.25|293.74|291.34|293.74|291.34|293.65|291.25|0
1649679810000|2022-04-11 12:23:30|293.91|291.51|293.91|291.51|293.91|291.51|293.74|291.34|0
1649679820000|2022-04-11 12:23:40|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1649679830000|2022-04-11 12:23:50|293.57|291.17|293.57|291.17|293.57|291.17|293.57|291.17|0
1649679840000|2022-04-11 12:24:00|293.05|290.65|292.01|289.61|293.05|290.65|291.84|289.44|0
1649679850000|2022-04-11 12:24:10|292.18|289.78|292.53|290.13|292.53|290.13|292.18|289.78|0
1649679860000|2022-04-11 12:24:20|292.7|290.3|292.44|290.04|292.7|290.3|292.18|289.78|0
1649679870000|2022-04-11 12:24:30|292.61|290.21|292.7|290.3|292.87|290.47|292.61|290.21|0
1649679880000|2022-04-11 12:24:40|292.35|289.95|292.26|289.86|292.35|289.95|292.18|289.78|0
1649679890000|2022-04-11 12:24:50|292.01|289.61|292.35|289.95|292.35|289.95|292.01|289.61|0
1649679900000|2022-04-11 12:25:00|292.26|289.86|292.18|289.78|292.26|289.86|292.18|289.78|0
1649679910000|2022-04-11 12:25:10|292.53|290.13|292.7|290.3|292.7|290.3|292.53|290.13|0
1649679920000|2022-04-11 12:25:20|292.78|290.38|292.7|290.3|292.87|290.47|292.7|290.3|0
1649679930000|2022-04-11 12:25:30|292.53|290.13|292.7|290.3|292.7|290.3|292.53|290.13|0
1649679940000|2022-04-11 12:25:40|292.61|290.21|292.53|290.13|292.61|290.21|292.35|289.95|0
1649679950000|2022-04-11 12:25:50|292.44|290.04|292.35|289.95|292.53|290.13|292.18|289.78|0
1649679960000|2022-04-11 12:26:00|292.7|290.3|292.87|290.47|292.87|290.47|292.7|290.3|0
1649679970000|2022-04-11 12:26:10|293.04|290.64|293.22|290.82|293.22|290.82|293.04|290.64|0
1649679980000|2022-04-11 12:26:20|293.39|290.99|293.56|291.16|293.56|291.16|293.39|290.99|0
1649679990000|2022-04-11 12:26:30|293.74|291.34|293.74|291.34|293.91|291.51|293.74|291.34|0
1649680000000|2022-04-11 12:26:40|293.56|291.16|293.65|291.25|293.65|291.25|293.56|291.16|0
1649680010000|2022-04-11 12:26:50|293.74|291.34|293.56|291.16|293.91|291.51|293.56|291.16|0
1649680020000|2022-04-11 12:27:00|293.74|291.34|293.74|291.34|293.74|291.34|293.56|291.16|0
1649680030000|2022-04-11 12:27:10|293.82|291.42|293.74|291.34|293.91|291.51|293.74|291.34|0
1649680040000|2022-04-11 12:27:20|293.82|291.42|293.74|291.34|293.91|291.51|293.74|291.34|0
1649680050000|2022-04-11 12:27:30|293.65|291.25|293.56|291.16|293.91|291.51|293.56|291.16|0
1649680060000|2022-04-11 12:27:40|293.39|290.99|293.22|290.82|293.39|290.99|293.22|290.82|0
1649680070000|2022-04-11 12:27:50|293.13|290.73|293.39|290.99|293.39|290.99|293.13|290.73|0
1649680080000|2022-04-11 12:28:00|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1649680090000|2022-04-11 12:28:10|293.22|290.82|293.13|290.73|293.22|290.82|293.04|290.64|0
1649680100000|2022-04-11 12:28:20|293.22|290.82|293.22|290.82|293.22|290.82|293.04|290.64|0
1649680110000|2022-04-11 12:28:30|293.04|290.64|293.21|290.81|293.21|290.81|293.04|290.64|0
1649680120000|2022-04-11 12:28:40|293.39|290.99|293.39|290.99|293.39|290.99|293.39|290.99|0
1649680130000|2022-04-11 12:28:50|293.56|291.16|293.64|291.24|293.73|291.33|293.56|291.16|0
1649680140000|2022-04-11 12:29:00|293.56|291.16|293.56|291.16|293.56|291.16|293.39|290.99|0
1649680150000|2022-04-11 12:29:10|293.39|290.99|293.39|290.99|293.39|290.99|293.39|290.99|0
1649680170000|2022-04-11 12:29:30|293.56|291.16|293.56|291.16|293.56|291.16|293.39|290.99|0
1649680180000|2022-04-11 12:29:40|293.39|290.99|292.87|290.47|293.39|290.99|292.69|290.29|0
1649680190000|2022-04-11 12:29:50|292.78|290.38|292.78|290.38|292.87|290.47|292.69|290.29|0
1649680200000|2022-04-11 12:30:00|292.87|290.47|293.47|291.07|293.56|291.16|292.87|290.47|0
1649680210000|2022-04-11 12:30:10|293.04|290.64|292.18|289.78|293.04|290.64|292.18|289.78|0
1649680220000|2022-04-11 12:30:20|292.35|289.95|292.35|289.95|292.35|289.95|292.35|289.95|0
1649680230000|2022-04-11 12:30:30|292.18|289.78|292.35|289.95|292.35|289.95|292.18|289.78|0
1649680240000|2022-04-11 12:30:40|292.69|290.29|293.04|290.64|293.04|290.64|292.69|290.29|0
1649680250000|2022-04-11 12:30:50|293.21|290.81|293.21|290.81|293.39|290.99|293.21|290.81|0
1649680260000|2022-04-11 12:31:00|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1649680270000|2022-04-11 12:31:10|293.39|290.99|293.39|290.99|293.73|291.33|293.39|290.99|0
1649680280000|2022-04-11 12:31:20|293.47|291.07|293.73|291.33|293.73|291.33|293.47|291.07|0
1649680290000|2022-04-11 12:31:30|293.82|291.42|293.73|291.33|293.82|291.42|293.73|291.33|0
1649680300000|2022-04-11 12:31:40|293.91|291.51|293.82|291.42|293.91|291.51|293.82|291.42|0
1649680310000|2022-04-11 12:31:50|293.73|291.33|293.21|290.81|293.82|291.42|293.21|290.81|0
1649680320000|2022-04-11 12:32:00|293.39|290.99|293.56|291.16|293.56|291.16|293.39|290.99|0
1649680330000|2022-04-11 12:32:10|293.64|291.24|293.39|290.99|293.64|291.24|293.39|290.99|0
1649680340000|2022-04-11 12:32:20|293.56|291.16|293.56|291.16|293.56|291.16|293.47|291.07|0
1649680350000|2022-04-11 12:32:30|293.64|291.24|293.73|291.33|293.73|291.33|293.64|291.24|0
1649680360000|2022-04-11 12:32:40|293.9|291.5|293.73|291.33|293.9|291.5|293.73|291.33|0
1649680370000|2022-04-11 12:32:50|294.08|291.68|293.73|291.33|294.08|291.68|293.73|291.33|0
1649680380000|2022-04-11 12:33:00|293.81|291.41|293.73|291.33|293.9|291.5|293.73|291.33|0
1649680390000|2022-04-11 12:33:10|293.64|291.24|293.56|291.16|293.64|291.24|293.56|291.16|0
1649680400000|2022-04-11 12:33:20|293.73|291.33|293.56|291.16|293.73|291.33|293.56|291.16|0
1649680410000|2022-04-11 12:33:30|293.38|290.98|293.73|291.33|293.73|291.33|293.38|290.98|0
1649680420000|2022-04-11 12:33:40|293.56|291.16|293.9|291.5|293.9|291.5|293.56|291.16|0
1649680430000|2022-04-11 12:33:50|293.99|291.59|294.25|291.85|294.25|291.85|293.99|291.59|0
1649680440000|2022-04-11 12:34:00|294.6|292.2|294.42|292.02|294.6|292.2|294.42|292.02|0
1649680450000|2022-04-11 12:34:10|294.6|292.2|294.25|291.85|294.6|292.2|294.25|291.85|0
1649680460000|2022-04-11 12:34:20|294.42|292.02|294.42|292.02|294.42|292.02|294.25|291.85|0
1649680470000|2022-04-11 12:34:30|294.6|292.2|294.25|291.85|294.6|292.2|294.25|291.85|0
1649680480000|2022-04-11 12:34:40|294.08|291.68|293.73|291.33|294.08|291.68|293.73|291.33|0
1649680490000|2022-04-11 12:34:50|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1649680500000|2022-04-11 12:35:00|293.38|290.98|293.56|291.16|293.56|291.16|293.38|290.98|0
1649680510000|2022-04-11 12:35:10|293.81|291.41|293.99|291.59|293.99|291.59|293.81|291.41|0
1649680520000|2022-04-11 12:35:20|294.25|291.85|294.42|292.02|294.42|292.02|294.25|291.85|0
1649680530000|2022-04-11 12:35:30|294.25|291.85|294.42|292.02|294.42|292.02|294.25|291.85|0
1649680540000|2022-04-11 12:35:40|294.51|292.11|294.51|292.11|294.6|292.2|294.51|292.11|0
1649680550000|2022-04-11 12:35:50|294.6|292.2|294.42|292.02|294.6|292.2|294.42|292.02|0
1649680560000|2022-04-11 12:36:00|294.6|292.2|294.6|292.2|294.6|292.2|294.6|292.2|0
1649680570000|2022-04-11 12:36:10|294.42|292.02|294.42|292.02|294.42|292.02|294.42|292.02|0
1649680590000|2022-04-11 12:36:30|294.07|291.67|294.16|291.76|294.16|291.76|294.07|291.67|0
1649680600000|2022-04-11 12:36:40|294.25|291.85|294.16|291.76|294.25|291.85|294.16|291.76|0
1649680610000|2022-04-11 12:36:50|294.07|291.67|293.9|291.5|294.07|291.67|293.9|291.5|0
1649680620000|2022-04-11 12:37:00|294.07|291.67|293.55|291.15|294.07|291.67|293.55|291.15|0
1649680630000|2022-04-11 12:37:10|293.21|290.81|293.38|290.98|293.38|290.98|293.21|290.81|0
1649680640000|2022-04-11 12:37:20|293.55|291.15|293.38|290.98|293.55|291.15|293.21|290.81|0
1649680650000|2022-04-11 12:37:30|293.03|290.63|293.03|290.63|293.03|290.63|292.86|290.46|0
1649680660000|2022-04-11 12:37:40|293.12|290.72|293.12|290.72|293.12|290.72|293.12|290.72|0
1649680670000|2022-04-11 12:37:50|293.03|290.63|292.86|290.46|293.03|290.63|292.86|290.46|0
1649680680000|2022-04-11 12:38:00|292.69|290.29|292.86|290.46|292.86|290.46|292.69|290.29|0
1649680690000|2022-04-11 12:38:10|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1649680700000|2022-04-11 12:38:20|292.86|290.46|293.03|290.63|293.03|290.63|292.86|290.46|0
1649680710000|2022-04-11 12:38:30|293.21|290.81|293.03|290.63|293.21|290.81|293.03|290.63|0
1649680730000|2022-04-11 12:38:50|293.21|290.81|293.21|290.81|293.21|290.81|293.03|290.63|0
1649680740000|2022-04-11 12:39:00|292.86|290.46|293.21|290.81|293.21|290.81|292.86|290.46|0
1649680750000|2022-04-11 12:39:10|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1649680760000|2022-04-11 12:39:20|293.21|290.81|292.69|290.29|293.21|290.81|292.69|290.29|0
1649680770000|2022-04-11 12:39:30|292.86|290.46|292.94|290.54|292.94|290.54|292.86|290.46|0
1649680780000|2022-04-11 12:39:40|292.86|290.46|292.51|290.11|292.86|290.46|292.51|290.11|0
1649680790000|2022-04-11 12:39:50|292.69|290.29|292.51|290.11|292.69|290.29|292.51|290.11|0
1649680800000|2022-04-11 12:40:00|292.86|290.46|292.69|290.29|292.86|290.46|292.69|290.29|0
1649680810000|2022-04-11 12:40:10|292.86|290.46|292.34|289.94|292.86|290.46|292.34|289.94|0
1649680820000|2022-04-11 12:40:20|292.51|290.11|291.99|289.59|292.51|290.11|291.99|289.59|0
1649680830000|2022-04-11 12:40:30|292.17|289.77|291.99|289.59|292.17|289.77|291.99|289.59|0
1649680840000|2022-04-11 12:40:40|292.17|289.77|292.34|289.94|292.51|290.11|292.17|289.77|0
1649680850000|2022-04-11 12:40:50|292.69|290.29|293.11|290.71|293.38|290.98|292.69|290.29|0
1649680860000|2022-04-11 12:41:00|293.2|290.8|293.55|291.15|293.55|291.15|293.2|290.8|0
1649680870000|2022-04-11 12:41:10|293.72|291.32|293.38|290.98|293.72|291.32|293.38|290.98|0
1649680880000|2022-04-11 12:41:20|293.46|291.06|293.72|291.32|293.72|291.32|293.46|291.06|0
1649680890000|2022-04-11 12:41:30|293.9|291.5|293.55|291.15|293.9|291.5|293.55|291.15|0
1649680900000|2022-04-11 12:41:40|293.63|291.23|293.55|291.15|293.72|291.32|293.55|291.15|0
1649680910000|2022-04-11 12:41:50|293.72|291.32|293.9|291.5|293.9|291.5|293.72|291.32|0
1649680920000|2022-04-11 12:42:00|293.72|291.32|293.9|291.5|293.9|291.5|293.72|291.32|0
1649680930000|2022-04-11 12:42:10|293.81|291.41|293.72|291.32|293.9|291.5|293.72|291.32|0
1649680940000|2022-04-11 12:42:20|293.63|291.23|293.55|291.15|293.63|291.23|293.55|291.15|0
1649680950000|2022-04-11 12:42:30|293.72|291.32|293.46|291.06|293.72|291.32|293.46|291.06|0
1649680960000|2022-04-11 12:42:40|293.38|290.98|293.72|291.32|293.72|291.32|293.38|290.98|0
1649680970000|2022-04-11 12:42:50|293.55|291.15|293.72|291.32|293.72|291.32|293.55|291.15|0
1649680980000|2022-04-11 12:43:00|293.55|291.15|293.55|291.15|293.55|291.15|293.55|291.15|0
1649681000000|2022-04-11 12:43:20|293.38|290.98|293.55|291.15|293.55|291.15|293.38|290.98|0
1649681010000|2022-04-11 12:43:30|293.46|291.06|293.72|291.32|293.72|291.32|293.46|291.06|0
1649681020000|2022-04-11 12:43:40|293.63|291.23|293.72|291.32|293.72|291.32|293.55|291.15|0
1649681030000|2022-04-11 12:43:50|293.55|291.15|293.55|291.15|293.55|291.15|293.55|291.15|0
1649681040000|2022-04-11 12:44:00|293.72|291.32|293.9|291.5|293.9|291.5|293.72|291.32|0
1649681050000|2022-04-11 12:44:10|293.63|291.23|293.55|291.15|293.72|291.32|293.55|291.15|0
1649681060000|2022-04-11 12:44:20|293.63|291.23|294.07|291.67|294.07|291.67|293.63|291.23|0
1649681070000|2022-04-11 12:44:30|293.89|291.49|293.72|291.32|293.98|291.58|293.72|291.32|0
1649681080000|2022-04-11 12:44:40|293.89|291.49|293.89|291.49|293.89|291.49|293.89|291.49|0
1649681090000|2022-04-11 12:44:50|294.41|292.01|294.41|292.01|294.41|292.01|294.32|291.92|0
1649681100000|2022-04-11 12:45:00|294.76|292.36|295.28|292.88|295.28|292.88|294.76|292.36|0
1649681110000|2022-04-11 12:45:10|295.11|292.71|295.46|293.06|295.46|293.06|295.11|292.71|0
1649681120000|2022-04-11 12:45:20|295.28|292.88|294.93|292.53|295.28|292.88|294.93|292.53|0
1649681130000|2022-04-11 12:45:30|295.11|292.71|294.93|292.53|295.28|292.88|294.93|292.53|0
1649681140000|2022-04-11 12:45:40|295.11|292.71|294.93|292.53|295.11|292.71|294.93|292.53|0
1649681150000|2022-04-11 12:45:50|294.76|292.36|294.76|292.36|294.76|292.36|294.76|292.36|0
1649681160000|2022-04-11 12:46:00|294.93|292.53|295.11|292.71|295.28|292.88|294.93|292.53|0
1649681170000|2022-04-11 12:46:10|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1649681180000|2022-04-11 12:46:20|295.63|293.23|295.46|293.06|295.63|293.23|295.46|293.06|0
1649681190000|2022-04-11 12:46:30|295.45|293.05|295.45|293.05|295.45|293.05|295.45|293.05|0
1649681200000|2022-04-11 12:46:40|295.63|293.23|295.63|293.23|295.63|293.23|295.63|293.23|0
1649681210000|2022-04-11 12:46:50|295.8|293.4|295.63|293.23|295.8|293.4|295.36|292.96|0
1649681220000|2022-04-11 12:47:00|295.45|293.05|295.45|293.05|295.45|293.05|295.28|292.88|0
1649681230000|2022-04-11 12:47:10|295.63|293.23|295.98|293.58|295.98|293.58|295.45|293.05|0
1649681240000|2022-04-11 12:47:20|295.45|293.05|295.63|293.23|295.8|293.4|295.45|293.05|0
1649681250000|2022-04-11 12:47:30|295.54|293.14|295.45|293.05|295.63|293.23|295.28|292.88|0
1649681260000|2022-04-11 12:47:40|295.28|292.88|295.45|293.05|295.45|293.05|295.28|292.88|0
1649681270000|2022-04-11 12:47:50|295.54|293.14|295.45|293.05|295.54|293.14|295.28|292.88|0
1649681280000|2022-04-11 12:48:00|295.28|292.88|295.45|293.05|295.45|293.05|295.28|292.88|0
1649681290000|2022-04-11 12:48:10|295.63|293.23|295.8|293.4|295.8|293.4|295.63|293.23|0
1649681300000|2022-04-11 12:48:20|295.63|293.23|295.63|293.23|295.63|293.23|295.63|293.23|0
1649681310000|2022-04-11 12:48:30|295.8|293.4|295.8|293.4|295.8|293.4|295.8|293.4|0
1649681320000|2022-04-11 12:48:40|295.63|293.23|296.15|293.75|296.15|293.75|295.63|293.23|0
1649681330000|2022-04-11 12:48:50|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1649681340000|2022-04-11 12:49:00|295.8|293.4|296.15|293.75|296.15|293.75|295.8|293.4|0
1649681350000|2022-04-11 12:49:10|296.32|293.92|296.15|293.75|296.32|293.92|296.15|293.75|0
1649681360000|2022-04-11 12:49:20|296.32|293.92|296.5|294.1|296.5|294.1|296.32|293.92|0
1649681370000|2022-04-11 12:49:30|296.67|294.27|296.84|294.44|296.84|294.44|296.5|294.1|0
1649681380000|2022-04-11 12:49:40|296.75|294.35|296.5|294.1|296.75|294.35|296.32|293.92|0
1649681390000|2022-04-11 12:49:50|296.32|293.92|296.32|293.92|296.41|294.01|296.32|293.92|0
1649681400000|2022-04-11 12:50:00|296.15|293.75|296.5|294.1|296.5|294.1|296.15|293.75|0
1649681410000|2022-04-11 12:50:10|296.32|293.92|296.15|293.75|296.32|293.92|296.15|293.75|0
1649681420000|2022-04-11 12:50:20|296.32|293.92|296.15|293.75|296.32|293.92|296.15|293.75|0
1649681430000|2022-04-11 12:50:30|296.67|294.27|296.32|293.92|296.67|294.27|296.32|293.92|0
1649681440000|2022-04-11 12:50:40|296.5|294.1|296.32|293.92|296.5|294.1|296.32|293.92|0
1649681450000|2022-04-11 12:50:50|296.15|293.75|296.15|293.75|296.15|293.75|296.15|293.75|0
1649681460000|2022-04-11 12:51:00|296.32|293.92|296.06|293.66|296.32|293.92|296.06|293.66|0
1649681470000|2022-04-11 12:51:10|296.15|293.75|296.15|293.75|296.15|293.75|296.15|293.75|0
1649681480000|2022-04-11 12:51:20|296.32|293.92|296.32|293.92|296.49|294.09|296.32|293.92|0
1649681490000|2022-04-11 12:51:30|296.49|294.09|296.67|294.27|296.67|294.27|296.49|294.09|0
1649681510000|2022-04-11 12:51:50|296.84|294.44|296.67|294.27|296.84|294.44|296.67|294.27|0
1649681530000|2022-04-11 12:52:10|296.49|294.09|296.32|293.92|296.49|294.09|296.32|293.92|0
1649681550000|2022-04-11 12:52:30|296.15|293.75|295.97|293.57|296.15|293.75|295.97|293.57|0
1649681560000|2022-04-11 12:52:40|296.15|293.75|296.05|293.65|296.15|293.75|295.97|293.57|0
1649681570000|2022-04-11 12:52:50|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1649681580000|2022-04-11 12:53:00|296.32|293.92|296.32|293.92|296.32|293.92|296.32|293.92|0
1649681590000|2022-04-11 12:53:10|296.15|293.75|296.14|293.74|296.15|293.75|296.14|293.74|0
1649681600000|2022-04-11 12:53:20|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1649681610000|2022-04-11 12:53:30|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1649681620000|2022-04-11 12:53:40|296.32|293.92|294.67|292.27|296.32|293.92|294.67|292.27|0
1649681630000|2022-04-11 12:53:50|294.5|292.1|294.32|291.92|294.5|292.1|294.32|291.92|0
1649681640000|2022-04-11 12:54:00|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1649681650000|2022-04-11 12:54:10|294.82|292.42|295.16|292.76|295.16|292.76|294.82|292.42|0
1649681660000|2022-04-11 12:54:20|294.99|292.59|294.99|292.59|294.99|292.59|294.82|292.42|0
1649681670000|2022-04-11 12:54:30|294.82|292.42|294.82|292.42|294.82|292.42|294.82|292.42|0
1649681680000|2022-04-11 12:54:40|294.99|292.59|294.82|292.42|294.99|292.59|294.82|292.42|0
1649681690000|2022-04-11 12:54:50|295.16|292.76|294.99|292.59|295.16|292.76|294.99|292.59|0
1649681700000|2022-04-11 12:55:00|294.82|292.42|295.34|292.94|295.34|292.94|294.82|292.42|0
1649681710000|2022-04-11 12:55:10|295.69|293.29|295.34|292.94|295.69|293.29|295.34|292.94|0
1649681720000|2022-04-11 12:55:20|295.6|293.2|295.34|292.94|295.6|293.2|295.34|292.94|0
1649681730000|2022-04-11 12:55:30|295.51|293.11|295.34|292.94|295.51|293.11|295.34|292.94|0
1649681740000|2022-04-11 12:55:40|295.16|292.76|295.16|292.76|295.16|292.76|295.07|292.67|0
1649681750000|2022-04-11 12:55:50|294.99|292.59|294.81|292.41|294.99|292.59|294.81|292.41|0
1649681760000|2022-04-11 12:56:00|294.9|292.5|294.99|292.59|294.99|292.59|294.9|292.5|0
1649681770000|2022-04-11 12:56:10|295.16|292.76|295.16|292.76|295.16|292.76|295.16|292.76|0
1649681780000|2022-04-11 12:56:20|294.81|292.41|294.99|292.59|295.16|292.76|294.81|292.41|0
1649681790000|2022-04-11 12:56:30|295.16|292.76|294.99|292.59|295.16|292.76|294.99|292.59|0
1649681800000|2022-04-11 12:56:40|295.16|292.76|295.16|292.76|295.16|292.76|295.16|292.76|0
1649681810000|2022-04-11 12:56:50|295.34|292.94|295.86|293.46|296.03|293.63|295.34|292.94|0
1649681820000|2022-04-11 12:57:00|295.68|293.28|295.86|293.46|295.86|293.46|295.68|293.28|0
1649681830000|2022-04-11 12:57:10|296.03|293.63|295.86|293.46|296.03|293.63|295.86|293.46|0
1649681840000|2022-04-11 12:57:20|296.21|293.81|296.03|293.63|296.21|293.81|296.03|293.63|0
1649681850000|2022-04-11 12:57:30|295.68|293.28|295.34|292.94|295.68|293.28|295.34|292.94|0
1649681860000|2022-04-11 12:57:40|295.16|292.76|294.81|292.41|295.16|292.76|294.81|292.41|0
1649681870000|2022-04-11 12:57:50|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1649681880000|2022-04-11 12:58:00|294.81|292.41|294.64|292.24|294.81|292.41|294.64|292.24|0
1649681890000|2022-04-11 12:58:10|294.81|292.41|294.81|292.41|294.81|292.41|294.81|292.41|0
1649681900000|2022-04-11 12:58:20|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1649681910000|2022-04-11 12:58:30|295.16|292.76|295.33|292.93|295.33|292.93|295.16|292.76|0
1649681920000|2022-04-11 12:58:40|295.16|292.76|294.99|292.59|295.16|292.76|294.99|292.59|0
1649681930000|2022-04-11 12:58:50|294.81|292.41|294.81|292.41|294.81|292.41|294.81|292.41|0
1649681940000|2022-04-11 12:59:00|294.99|292.59|294.99|292.59|294.99|292.59|294.9|292.5|0
1649681950000|2022-04-11 12:59:10|294.9|292.5|294.81|292.41|294.9|292.5|294.81|292.41|0
1649681960000|2022-04-11 12:59:20|294.64|292.24|294.64|292.24|294.64|292.24|294.64|292.24|0
1649681970000|2022-04-11 12:59:30|294.81|292.41|294.81|292.41|294.81|292.41|294.81|292.41|0
1649681980000|2022-04-11 12:59:40|294.99|292.59|294.81|292.41|294.99|292.59|294.81|292.41|0
1649681990000|2022-04-11 12:59:50|294.64|292.24|294.64|292.24|294.81|292.41|294.64|292.24|0
1649682000000|2022-04-11 13:00:00|294.81|292.41|295.16|292.76|295.16|292.76|294.64|292.24|0
1649682010000|2022-04-11 13:00:10|294.81|292.41|294.81|292.41|294.81|292.41|294.64|292.24|0
1649682020000|2022-04-11 13:00:20|294.99|292.59|294.98|292.58|294.99|292.59|294.81|292.41|0
1649682030000|2022-04-11 13:00:30|295.16|292.76|295.16|292.76|295.33|292.93|295.16|292.76|0
1649682040000|2022-04-11 13:00:40|294.98|292.58|294.64|292.24|294.98|292.58|294.64|292.24|0
1649682050000|2022-04-11 13:00:50|294.46|292.06|294.46|292.06|294.46|292.06|294.46|292.06|0
1649682060000|2022-04-11 13:01:00|294.64|292.24|294.46|292.06|294.64|292.24|294.46|292.06|0
1649682070000|2022-04-11 13:01:10|294.29|291.89|294.46|292.06|294.46|292.06|294.29|291.89|0
1649682080000|2022-04-11 13:01:20|294.64|292.24|294.98|292.58|294.98|292.58|294.64|292.24|0
1649682090000|2022-04-11 13:01:30|295.16|292.76|295.33|292.93|295.33|292.93|295.16|292.76|0
1649682100000|2022-04-11 13:01:40|295.51|293.11|295.51|293.11|295.51|293.11|295.51|293.11|0
1649682110000|2022-04-11 13:01:50|295.85|293.45|295.51|293.11|295.85|293.45|295.51|293.11|0
1649682120000|2022-04-11 13:02:00|295.33|292.93|295.51|293.11|295.51|293.11|295.33|292.93|0
1649682130000|2022-04-11 13:02:10|295.68|293.28|295.85|293.45|295.85|293.45|295.68|293.28|0
1649682140000|2022-04-11 13:02:20|295.68|293.28|295.68|293.28|295.85|293.45|295.68|293.28|0
1649682150000|2022-04-11 13:02:30|295.85|293.45|295.68|293.28|295.85|293.45|295.68|293.28|0
1649682160000|2022-04-11 13:02:40|295.85|293.45|295.51|293.11|295.85|293.45|295.51|293.11|0
1649682170000|2022-04-11 13:02:50|295.33|292.93|295.51|293.11|295.51|293.11|295.33|292.93|0
1649682180000|2022-04-11 13:03:00|295.33|292.93|295.51|293.11|295.51|293.11|295.33|292.93|0
1649682190000|2022-04-11 13:03:10|295.33|292.93|295.33|292.93|295.33|292.93|295.33|292.93|0
1649682200000|2022-04-11 13:03:20|295.5|293.1|295.68|293.28|295.68|293.28|295.5|293.1|0
1649682220000|2022-04-11 13:03:40|295.85|293.45|296.38|293.98|296.38|293.98|295.85|293.45|0
1649682230000|2022-04-11 13:03:50|296.29|293.89|296.2|293.8|296.38|293.98|296.2|293.8|0
1649682240000|2022-04-11 13:04:00|296.29|293.89|295.16|292.76|296.29|293.89|295.16|292.76|0
1649682250000|2022-04-11 13:04:10|295.33|292.93|295.16|292.76|295.33|292.93|295.16|292.76|0
1649682270000|2022-04-11 13:04:30|294.98|292.58|295.16|292.76|295.16|292.76|294.98|292.58|0
1649682280000|2022-04-11 13:04:40|295.33|292.93|295.33|292.93|295.33|292.93|295.33|292.93|0
1649682290000|2022-04-11 13:04:50|295.5|293.1|296.03|293.63|296.03|293.63|295.5|293.1|0
1649682300000|2022-04-11 13:05:00|295.85|293.45|295.85|293.45|296.03|293.63|295.85|293.45|0
1649682310000|2022-04-11 13:05:10|295.68|293.28|295.68|293.28|295.68|293.28|295.68|293.28|0
1649682320000|2022-04-11 13:05:20|295.5|293.1|295.59|293.19|295.68|293.28|295.5|293.1|0
1649682330000|2022-04-11 13:05:30|295.68|293.28|295.5|293.1|295.85|293.45|295.5|293.1|0
1649682350000|2022-04-11 13:05:50|295.59|293.19|295.5|293.1|295.59|293.19|295.5|293.1|0
1649682360000|2022-04-11 13:06:00|295.33|292.93|295.06|292.66|295.33|292.93|294.98|292.58|0
1649682370000|2022-04-11 13:06:10|295.15|292.75|294.98|292.58|295.15|292.75|294.98|292.58|0
1649682380000|2022-04-11 13:06:20|295.15|292.75|295.33|292.93|295.33|292.93|294.98|292.58|0
1649682390000|2022-04-11 13:06:30|295.15|292.75|295.33|292.93|295.33|292.93|295.15|292.75|0
1649682400000|2022-04-11 13:06:40|295.24|292.84|295.5|293.1|295.5|293.1|295.24|292.84|0
1649682410000|2022-04-11 13:06:50|295.33|292.93|295.41|293.01|295.5|293.1|295.33|292.93|0
1649682420000|2022-04-11 13:07:00|295.5|293.1|294.98|292.58|295.5|293.1|294.98|292.58|0
1649682430000|2022-04-11 13:07:10|295.06|292.66|294.98|292.58|295.06|292.66|294.98|292.58|0
1649682440000|2022-04-11 13:07:20|295.15|292.75|294.81|292.41|295.15|292.75|294.81|292.41|0
1649682450000|2022-04-11 13:07:30|294.63|292.23|294.63|292.23|294.63|292.23|294.63|292.23|0
1649682460000|2022-04-11 13:07:40|294.46|292.06|294.46|292.06|294.63|292.23|294.46|292.06|0
1649682470000|2022-04-11 13:07:50|294.71|292.31|295.15|292.75|295.15|292.75|294.63|292.23|0
1649682480000|2022-04-11 13:08:00|294.98|292.58|295.06|292.66|295.06|292.66|294.98|292.58|0
1649682490000|2022-04-11 13:08:10|294.89|292.49|295.15|292.75|295.15|292.75|294.89|292.49|0
1649682500000|2022-04-11 13:08:20|294.98|292.58|295.15|292.75|295.15|292.75|294.98|292.58|0
1649682510000|2022-04-11 13:08:30|294.8|292.4|294.11|291.71|294.8|292.4|294.11|291.71|0
1649682520000|2022-04-11 13:08:40|293.93|291.53|294.11|291.71|294.11|291.71|293.93|291.53|0
1649682530000|2022-04-11 13:08:50|294.28|291.88|294.46|292.06|294.63|292.23|294.28|291.88|0
1649682540000|2022-04-11 13:09:00|294.63|292.23|294.28|291.88|294.63|292.23|294.28|291.88|0
1649682550000|2022-04-11 13:09:10|294.11|291.71|294.28|291.88|294.28|291.88|294.11|291.71|0
1649682560000|2022-04-11 13:09:20|294.46|292.06|294.46|292.06|294.63|292.23|294.46|292.06|0
1649682570000|2022-04-11 13:09:30|294.11|291.71|294.11|291.71|294.11|291.71|294.11|291.71|0
1649682580000|2022-04-11 13:09:40|294.28|291.88|294.28|291.88|294.28|291.88|294.11|291.71|0
1649682590000|2022-04-11 13:09:50|294.19|291.79|293.93|291.53|294.19|291.79|293.93|291.53|0
1649682600000|2022-04-11 13:10:00|293.76|291.36|293.76|291.36|293.76|291.36|293.59|291.19|0
1649682610000|2022-04-11 13:10:10|293.93|291.53|294.28|291.88|294.28|291.88|293.93|291.53|0
1649682620000|2022-04-11 13:10:20|294.11|291.71|294.11|291.71|294.11|291.71|294.11|291.71|0
1649682630000|2022-04-11 13:10:30|293.93|291.53|293.76|291.36|293.93|291.53|293.76|291.36|0
1649682640000|2022-04-11 13:10:40|293.93|291.53|293.76|291.36|293.93|291.53|293.76|291.36|0
1649682650000|2022-04-11 13:10:50|293.59|291.19|293.76|291.36|293.76|291.36|293.59|291.19|0
1649682660000|2022-04-11 13:11:00|293.67|291.27|293.59|291.19|293.67|291.27|293.59|291.19|0
1649682670000|2022-04-11 13:11:10|293.76|291.36|293.59|291.19|293.76|291.36|293.41|291.01|0
1649682680000|2022-04-11 13:11:20|293.41|291.01|293.73|291.33|294.25|291.85|293.41|291.01|0
1649682690000|2022-04-11 13:11:30|293.91|291.51|294.08|291.68|294.08|291.68|293.91|291.51|0
1649682700000|2022-04-11 13:11:40|294.25|291.85|294.25|291.85|294.25|291.85|294.25|291.85|0
1649682710000|2022-04-11 13:11:50|294.43|292.03|294.6|292.2|294.6|292.2|294.43|292.03|0
1649682720000|2022-04-11 13:12:00|294.77|292.37|294.6|292.2|294.77|292.37|294.43|292.03|0
1649682730000|2022-04-11 13:12:10|294.43|292.03|294.08|291.68|294.43|292.03|294.08|291.68|0
1649682740000|2022-04-11 13:12:20|293.91|291.51|293.73|291.33|293.91|291.51|293.73|291.33|0
1649682750000|2022-04-11 13:12:30|293.91|291.51|293.73|291.33|293.91|291.51|293.73|291.33|0
1649682760000|2022-04-11 13:12:40|293.91|291.51|294.08|291.68|294.08|291.68|293.73|291.33|0
1649682770000|2022-04-11 13:12:50|294.25|291.85|294.43|292.03|294.43|292.03|294.25|291.85|0
1649682780000|2022-04-11 13:13:00|294.25|291.85|294.25|291.85|294.43|292.03|294.25|291.85|0
1649682790000|2022-04-11 13:13:10|294.6|292.2|294.43|292.03|294.6|292.2|294.43|292.03|0
1649682800000|2022-04-11 13:13:20|294.6|292.2|294.6|292.2|294.6|292.2|294.51|292.11|0
1649682810000|2022-04-11 13:13:30|294.77|292.37|294.95|292.55|294.95|292.55|294.77|292.37|0
1649682820000|2022-04-11 13:13:40|294.77|292.37|294.77|292.37|294.77|292.37|294.77|292.37|0
1649682830000|2022-04-11 13:13:50|294.6|292.2|294.68|292.28|294.77|292.37|294.6|292.2|0
1649682840000|2022-04-11 13:14:00|294.95|292.55|294.77|292.37|294.95|292.55|294.77|292.37|0
1649682850000|2022-04-11 13:14:10|294.86|292.46|295.29|292.89|295.29|292.89|294.86|292.46|0
1649682860000|2022-04-11 13:14:20|295.64|293.24|296.34|293.94|296.51|294.11|295.64|293.24|0
1649682870000|2022-04-11 13:14:30|296.51|294.11|296.51|294.11|296.51|294.11|296.51|294.11|0
1649682880000|2022-04-11 13:14:40|296.34|293.94|296.51|294.11|296.51|294.11|296.34|293.94|0
1649682890000|2022-04-11 13:14:50|296.68|294.28|296.68|294.28|296.68|294.28|296.68|294.28|0
1649682900000|2022-04-11 13:15:00|296.86|294.46|297.03|294.63|297.03|294.63|296.86|294.46|0
1649682910000|2022-04-11 13:15:10|297.21|294.81|297.38|294.98|297.56|295.16|297.21|294.81|0
1649682920000|2022-04-11 13:15:20|297.56|295.16|297.38|294.98|297.56|295.16|297.38|294.98|0
1649682930000|2022-04-11 13:15:30|297.56|295.16|297.38|294.98|297.56|295.16|297.38|294.98|0
1649682940000|2022-04-11 13:15:40|297.21|294.81|297.03|294.63|297.21|294.81|296.86|294.46|0
1649682950000|2022-04-11 13:15:50|297.38|294.98|297.38|294.98|297.56|295.16|297.38|294.98|0
1649682960000|2022-04-11 13:16:00|297.21|294.81|297.21|294.81|297.38|294.98|297.21|294.81|0
1649682970000|2022-04-11 13:16:10|297.03|294.63|296.94|294.54|297.03|294.63|296.86|294.46|0
1649682980000|2022-04-11 13:16:20|297.21|294.81|297.38|294.98|297.38|294.98|297.21|294.81|0
1649683000000|2022-04-11 13:16:40|297.21|294.81|297.38|294.98|297.38|294.98|297.21|294.81|0
1649683010000|2022-04-11 13:16:50|297.21|294.81|297.21|294.81|297.38|294.98|297.21|294.81|0
1649683020000|2022-04-11 13:17:00|297.38|294.98|297.21|294.81|297.38|294.98|297.21|294.81|0
1649683040000|2022-04-11 13:17:20|297.38|294.98|297.21|294.81|297.38|294.98|297.21|294.81|0
1649683050000|2022-04-11 13:17:30|297.38|294.98|297.38|294.98|297.38|294.98|297.21|294.81|0
1649683080000|2022-04-11 13:18:00|297.21|294.81|297.21|294.81|297.21|294.81|297.21|294.81|0
1649683090000|2022-04-11 13:18:10|297.2|294.8|297.38|294.98|297.38|294.98|297.2|294.8|0
1649683100000|2022-04-11 13:18:20|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1649683110000|2022-04-11 13:18:30|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1649683120000|2022-04-11 13:18:40|297.55|295.15|297.2|294.8|297.55|295.15|297.2|294.8|0
1649683130000|2022-04-11 13:18:50|297.03|294.63|296.94|294.54|297.03|294.63|296.94|294.54|0
1649683140000|2022-04-11 13:19:00|296.86|294.46|297.03|294.63|297.03|294.63|296.86|294.46|0
1649683160000|2022-04-11 13:19:20|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1649683170000|2022-04-11 13:19:30|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1649683180000|2022-04-11 13:19:40|296.86|294.46|296.68|294.28|296.86|294.46|296.68|294.28|0
1649683190000|2022-04-11 13:19:50|296.51|294.11|296.33|293.93|296.51|294.11|296.33|293.93|0
1649683210000|2022-04-11 13:20:10|296.16|293.76|296.16|293.76|296.16|293.76|296.16|293.76|0
1649683220000|2022-04-11 13:20:20|296.07|293.67|295.89|293.49|296.16|293.76|295.89|293.49|0
1649683230000|2022-04-11 13:20:30|295.81|293.41|296.07|293.67|296.07|293.67|295.81|293.41|0
1649683240000|2022-04-11 13:20:40|296.16|293.76|296.16|293.76|296.16|293.76|295.98|293.58|0
1649683250000|2022-04-11 13:20:50|296.33|293.93|296.16|293.76|296.33|293.93|296.16|293.76|0
1649683260000|2022-04-11 13:21:00|296.51|294.11|296.68|294.28|296.68|294.28|296.51|294.11|0
1649683270000|2022-04-11 13:21:10|296.85|294.45|296.68|294.28|296.85|294.45|296.68|294.28|0
1649683280000|2022-04-11 13:21:20|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1649683290000|2022-04-11 13:21:30|296.76|294.36|296.85|294.45|297.03|294.63|296.76|294.36|0
1649683300000|2022-04-11 13:21:40|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1649683310000|2022-04-11 13:21:50|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1649683320000|2022-04-11 13:22:00|296.68|294.28|296.5|294.1|296.68|294.28|296.5|294.1|0
1649683330000|2022-04-11 13:22:10|296.33|293.93|296.33|293.93|296.5|294.1|296.33|293.93|0
1649683340000|2022-04-11 13:22:20|296.24|293.84|296.16|293.76|296.24|293.84|296.16|293.76|0
1649683350000|2022-04-11 13:22:30|295.81|293.41|295.11|292.71|295.81|293.41|295.11|292.71|0
1649683360000|2022-04-11 13:22:40|295.02|292.62|294.94|292.54|295.11|292.71|294.94|292.54|0
1649683370000|2022-04-11 13:22:50|294.85|292.45|294.59|292.19|294.85|292.45|294.59|292.19|0
1649683380000|2022-04-11 13:23:00|294.77|292.37|294.94|292.54|294.94|292.54|294.77|292.37|0
1649683390000|2022-04-11 13:23:10|294.59|292.19|294.94|292.54|294.94|292.54|294.59|292.19|0
1649683400000|2022-04-11 13:23:20|294.76|292.36|294.94|292.54|294.94|292.54|294.76|292.36|0
1649683410000|2022-04-11 13:23:30|294.85|292.45|294.76|292.36|294.85|292.45|294.76|292.36|0
1649683420000|2022-04-11 13:23:40|294.94|292.54|295.11|292.71|295.11|292.71|294.94|292.54|0
1649683430000|2022-04-11 13:23:50|294.94|292.54|294.94|292.54|294.94|292.54|294.94|292.54|0
1649683440000|2022-04-11 13:24:00|294.59|292.19|294.85|292.45|294.85|292.45|294.59|292.19|0
1649683450000|2022-04-11 13:24:10|294.76|292.36|295.11|292.71|295.11|292.71|294.76|292.36|0
1649683460000|2022-04-11 13:24:20|295.19|292.79|295.29|292.89|295.29|292.89|295.19|292.79|0
1649683470000|2022-04-11 13:24:30|295.46|293.06|295.63|293.23|295.63|293.23|295.46|293.06|0
1649683480000|2022-04-11 13:24:40|295.46|293.06|295.63|293.23|295.63|293.23|295.46|293.06|0
1649683490000|2022-04-11 13:24:50|295.81|293.41|296.15|293.75|296.15|293.75|295.81|293.41|0
1649683500000|2022-04-11 13:25:00|296.33|293.93|295.81|293.41|296.33|293.93|295.81|293.41|0
1649683510000|2022-04-11 13:25:10|296.15|293.75|295.98|293.58|296.33|293.93|295.98|293.58|0
1649683520000|2022-04-11 13:25:20|295.46|293.06|295.28|292.88|295.46|293.06|295.28|292.88|0
1649683530000|2022-04-11 13:25:30|295.46|293.06|295.46|293.06|295.63|293.23|295.46|293.06|0
1649683540000|2022-04-11 13:25:40|295.28|292.88|295.46|293.06|295.46|293.06|295.28|292.88|0
1649683550000|2022-04-11 13:25:50|295.98|293.58|295.98|293.58|295.98|293.58|295.81|293.41|0
1649683560000|2022-04-11 13:26:00|295.81|293.41|295.63|293.23|295.81|293.41|295.63|293.23|0
1649683570000|2022-04-11 13:26:10|295.81|293.41|296.68|294.28|296.68|294.28|295.81|293.41|0
1649683580000|2022-04-11 13:26:20|296.5|294.1|296.85|294.45|296.85|294.45|296.5|294.1|0
1649683590000|2022-04-11 13:26:30|296.68|294.28|297.02|294.62|297.02|294.62|296.5|294.1|0
1649683600000|2022-04-11 13:26:40|296.85|294.45|297.02|294.62|297.02|294.62|296.85|294.45|0
1649683610000|2022-04-11 13:26:50|297.2|294.8|297.2|294.8|297.2|294.8|297.02|294.62|0
1649683620000|2022-04-11 13:27:00|297.02|294.62|297.02|294.62|297.02|294.62|296.85|294.45|0
1649683630000|2022-04-11 13:27:10|297.2|294.8|297.02|294.62|297.2|294.8|296.85|294.45|0
1649683640000|2022-04-11 13:27:20|296.85|294.45|297.02|294.62|297.02|294.62|296.85|294.45|0
1649683650000|2022-04-11 13:27:30|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1649683660000|2022-04-11 13:27:40|296.85|294.45|297.02|294.62|297.2|294.8|296.85|294.45|0
1649683670000|2022-04-11 13:27:50|296.85|294.45|296.5|294.1|296.85|294.45|296.5|294.1|0
1649683680000|2022-04-11 13:28:00|296.85|294.45|296.67|294.27|296.85|294.45|296.67|294.27|0
1649683690000|2022-04-11 13:28:10|296.5|294.1|297.02|294.62|297.2|294.8|296.5|294.1|0
1649683700000|2022-04-11 13:28:20|297.2|294.8|297.55|295.15|297.55|295.15|297.02|294.62|0
1649683710000|2022-04-11 13:28:30|297.37|294.97|296.85|294.45|297.37|294.97|296.85|294.45|0
1649683720000|2022-04-11 13:28:40|297.2|294.8|297.55|295.15|297.55|295.15|297.2|294.8|0
1649683730000|2022-04-11 13:28:50|297.45|295.05|297.2|294.8|297.45|295.05|297.2|294.8|0
1649683740000|2022-04-11 13:29:00|297.02|294.62|297.02|294.62|297.02|294.62|297.02|294.62|0
1649683750000|2022-04-11 13:29:10|296.67|294.27|296.15|293.75|296.67|294.27|296.15|293.75|0
1649683760000|2022-04-11 13:29:20|295.46|293.06|295.45|293.05|295.63|293.23|295.45|293.05|0
1649683770000|2022-04-11 13:29:30|295.11|292.71|295.28|292.88|295.28|292.88|295.11|292.71|0
1649683780000|2022-04-11 13:29:40|294.93|292.53|294.41|292.01|295.11|292.71|294.41|292.01|0
1649683790000|2022-04-11 13:29:50|294.32|291.92|294.41|292.01|294.41|292.01|294.07|291.67|0
1649683800000|2022-04-11 13:30:00|294.59|292.19|296.85|294.45|296.85|294.45|294.59|292.19|0
1649683810000|2022-04-11 13:30:10|297.02|294.62|297.37|294.97|297.37|294.97|296.85|294.45|0
1649683820000|2022-04-11 13:30:20|298.42|296.02|297.72|295.32|298.42|296.02|297.72|295.32|0
1649683830000|2022-04-11 13:30:30|297.54|295.14|298.24|295.84|298.42|296.02|297.37|294.97|0
1649683840000|2022-04-11 13:30:40|299.29|296.89|298.42|296.02|299.29|296.89|298.07|295.67|0
1649683850000|2022-04-11 13:30:50|297.89|295.49|297.72|295.32|297.89|295.49|297.54|295.14|0
1649683860000|2022-04-11 13:31:00|298.59|296.19|299.29|296.89|299.47|297.07|298.59|296.19|0
1649683870000|2022-04-11 13:31:10|298.42|296.02|299.46|297.06|299.46|297.06|298.42|296.02|0
1649683880000|2022-04-11 13:31:20|298.77|296.37|297.72|295.32|298.77|296.37|297.72|295.32|0
1649683890000|2022-04-11 13:31:30|297.89|295.49|298.77|296.37|298.77|296.37|297.89|295.49|0
1649683900000|2022-04-11 13:31:40|298.24|295.84|298.42|296.02|298.42|296.02|297.89|295.49|0
1649683910000|2022-04-11 13:31:50|297.89|295.49|297.72|295.32|297.89|295.49|297.54|295.14|0
1649683920000|2022-04-11 13:32:00|297.19|294.79|295.63|293.23|297.19|294.79|295.63|293.23|0
1649683930000|2022-04-11 13:32:10|295.8|293.4|293.89|291.49|295.8|293.4|293.89|291.49|0
1649683940000|2022-04-11 13:32:20|294.41|292.01|294.93|292.53|294.93|292.53|294.06|291.66|0
1649683950000|2022-04-11 13:32:30|294.58|292.18|293.72|291.32|294.58|292.18|293.72|291.32|0
1649683960000|2022-04-11 13:32:40|293.54|291.14|293.54|291.14|294.06|291.66|293.54|291.14|0
1649683970000|2022-04-11 13:32:50|293.37|290.97|295.1|292.7|295.1|292.7|293.37|290.97|0
1649683980000|2022-04-11 13:33:00|293.37|290.97|293.02|290.62|293.89|291.49|293.02|290.62|0
1649683990000|2022-04-11 13:33:10|292.68|290.28|293.02|290.62|293.02|290.62|292.68|290.28|0
1649684000000|2022-04-11 13:33:20|293.54|291.14|294.24|291.84|294.24|291.84|293.37|290.97|0
1649684010000|2022-04-11 13:33:30|295.28|292.88|294.93|292.53|295.54|293.14|294.93|292.53|0
1649684020000|2022-04-11 13:33:40|294.41|292.01|294.24|291.84|294.58|292.18|294.24|291.84|0
1649684030000|2022-04-11 13:33:50|294.58|292.18|294.67|292.27|295.45|293.05|294.58|292.18|0
1649684040000|2022-04-11 13:34:00|294.76|292.36|295.45|293.05|295.63|293.23|294.76|292.36|0
1649684050000|2022-04-11 13:34:10|295.62|293.22|294.58|292.18|295.62|293.22|294.58|292.18|0
1649684060000|2022-04-11 13:34:20|294.24|291.84|294.24|291.84|294.24|291.84|294.24|291.84|0
1649684070000|2022-04-11 13:34:30|294.06|291.66|293.89|291.49|294.24|291.84|293.89|291.49|0
1649684080000|2022-04-11 13:34:40|293.71|291.31|292.85|290.45|293.71|291.31|292.85|290.45|0
1649684090000|2022-04-11 13:34:50|293.19|290.79|294.23|291.83|294.23|291.83|293.19|290.79|0
1649684100000|2022-04-11 13:35:00|293.89|291.49|294.76|292.36|296.15|293.75|293.89|291.49|0
1649684110000|2022-04-11 13:35:10|294.41|292.01|294.32|291.92|294.58|292.18|293.89|291.49|0
1649684120000|2022-04-11 13:35:20|295.1|292.7|295.8|293.4|295.8|293.4|295.1|292.7|0
1649684130000|2022-04-11 13:35:30|295.62|293.22|295.28|292.88|295.62|293.22|294.93|292.53|0
1649684140000|2022-04-11 13:35:40|295.97|293.57|294.75|292.35|296.84|294.44|294.75|292.35|0
1649684150000|2022-04-11 13:35:50|294.93|292.53|295.62|293.22|296.15|293.75|294.93|292.53|0
1649684160000|2022-04-11 13:36:00|295.28|292.88|295.97|293.57|295.97|293.57|295.28|292.88|0
1649684170000|2022-04-11 13:36:10|295.62|293.22|298.59|296.19|298.59|296.19|295.62|293.22|0
1649684180000|2022-04-11 13:36:20|298.06|295.66|298.24|295.84|298.59|296.19|298.06|295.66|0
1649684190000|2022-04-11 13:36:30|298.41|296.01|299.99|297.59|299.99|297.59|298.41|296.01|0
1649684200000|2022-04-11 13:36:40|300.51|298.11|298.76|296.36|300.51|298.11|298.76|296.36|0
1649684210000|2022-04-11 13:36:50|297.89|295.49|297.71|295.31|297.89|295.49|297.19|294.79|0
1649684220000|2022-04-11 13:37:00|298.41|296.01|299.11|296.71|299.11|296.71|298.24|295.84|0
1649684230000|2022-04-11 13:37:10|298.06|295.66|298.41|296.01|298.41|296.01|297.89|295.49|0
1649684240000|2022-04-11 13:37:20|298.24|295.84|297.89|295.49|298.24|295.84|297.89|295.49|0
1649684250000|2022-04-11 13:37:30|298.24|295.84|298.06|295.66|298.24|295.84|297.89|295.49|0
1649684260000|2022-04-11 13:37:40|297.54|295.14|297.36|294.96|297.54|295.14|296.84|294.44|0
1649684270000|2022-04-11 13:37:50|296.67|294.27|295.8|293.4|296.67|294.27|295.8|293.4|0
1649684280000|2022-04-11 13:38:00|295.45|293.05|296.67|294.27|296.67|294.27|295.45|293.05|0
1649684290000|2022-04-11 13:38:10|296.49|294.09|294.58|292.18|296.49|294.09|294.58|292.18|0
1649684300000|2022-04-11 13:38:20|294.93|292.53|294.41|292.01|294.93|292.53|294.41|292.01|0
1649684310000|2022-04-11 13:38:30|293.71|291.31|291.12|288.72|293.71|291.31|291.12|288.72|0
1649684320000|2022-04-11 13:38:40|289.74|287.34|290.08|287.68|290.08|287.68|289.22|286.82|0
1649684330000|2022-04-11 13:38:50|289.91|287.51|289.22|286.82|290.08|287.68|289.22|286.82|0
1649684340000|2022-04-11 13:39:00|288.7|286.3|289.91|287.51|290.08|287.68|288.7|286.3|0
1649684350000|2022-04-11 13:39:10|289.99|287.59|289.56|287.16|290.16|287.76|289.56|287.16|0
1649684360000|2022-04-11 13:39:20|290.08|287.68|289.74|287.34|290.08|287.68|289.74|287.34|0
1649684370000|2022-04-11 13:39:30|289.91|287.51|289.39|286.99|289.91|287.51|289.39|286.99|0
1649684380000|2022-04-11 13:39:40|289.22|286.82|289.05|286.65|289.56|287.16|289.05|286.65|0
1649684390000|2022-04-11 13:39:50|288.7|286.3|288.88|286.48|288.88|286.48|288.7|286.3|0
1649684400000|2022-04-11 13:40:00|289.22|286.82|289.05|286.65|289.22|286.82|288.7|286.3|0
1649684410000|2022-04-11 13:40:10|289.91|287.51|288.7|286.3|289.91|287.51|288.7|286.3|0
1649684420000|2022-04-11 13:40:20|288.53|286.13|288.19|285.79|288.53|286.13|287.67|285.27|0
1649684430000|2022-04-11 13:40:30|287.5|285.1|287.5|285.1|287.67|285.27|287.5|285.1|0
1649684440000|2022-04-11 13:40:40|286.47|284.07|286.47|284.07|286.47|284.07|285.96|283.56|0
1649684450000|2022-04-11 13:40:50|287.16|284.76|287.5|285.1|287.5|285.1|287.16|284.76|0
1649684460000|2022-04-11 13:41:00|285.96|283.56|286.99|284.59|286.99|284.59|285.96|283.56|0
1649684470000|2022-04-11 13:41:10|286.47|284.07|286.3|283.9|286.64|284.24|286.3|283.9|0
1649684480000|2022-04-11 13:41:20|287.5|285.1|287.67|285.27|287.67|285.27|287.16|284.76|0
1649684490000|2022-04-11 13:41:30|288.53|286.13|289.39|286.99|289.39|286.99|288.36|285.96|0
1649684500000|2022-04-11 13:41:40|288.7|286.3|288.87|286.47|289.05|286.65|288.36|285.96|0
1649684510000|2022-04-11 13:41:50|289.05|286.65|288.7|286.3|289.05|286.65|288.7|286.3|0
1649684520000|2022-04-11 13:42:00|288.87|286.47|289.91|287.51|289.91|287.51|288.87|286.47|0
1649684530000|2022-04-11 13:42:10|290.6|288.2|289.22|286.82|290.6|288.2|289.22|286.82|0
1649684540000|2022-04-11 13:42:20|289.91|287.51|290.25|287.85|290.25|287.85|289.91|287.51|0
1649684550000|2022-04-11 13:42:30|290.6|288.2|290.25|287.85|290.94|288.54|290.25|287.85|0
1649684560000|2022-04-11 13:42:40|290.77|288.37|291.46|289.06|292.15|289.75|290.77|288.37|0
1649684570000|2022-04-11 13:42:50|291.29|288.89|290.94|288.54|291.29|288.89|290.94|288.54|0
1649684580000|2022-04-11 13:43:00|291.29|288.89|290.85|288.45|291.29|288.89|290.85|288.45|0
1649684590000|2022-04-11 13:43:10|290.6|288.2|291.11|288.71|291.11|288.71|290.6|288.2|0
1649684600000|2022-04-11 13:43:20|291.29|288.89|290.59|288.19|291.29|288.89|290.59|288.19|0
1649684610000|2022-04-11 13:43:30|290.25|287.85|290.77|288.37|290.77|288.37|290.08|287.68|0
1649684620000|2022-04-11 13:43:40|290.59|288.19|293.19|290.79|293.19|290.79|290.59|288.19|0
1649684630000|2022-04-11 13:43:50|292.84|290.44|292.84|290.44|292.84|290.44|292.67|290.27|0
1649684640000|2022-04-11 13:44:00|293.01|290.61|295.27|292.87|295.27|292.87|293.01|290.61|0
1649684650000|2022-04-11 13:44:10|295.1|292.7|294.57|292.17|295.1|292.7|294.4|292|0
1649684660000|2022-04-11 13:44:20|294.4|292|294.23|291.83|294.75|292.35|294.23|291.83|0
1649684670000|2022-04-11 13:44:30|294.75|292.35|294.05|291.65|294.75|292.35|294.05|291.65|0
1649684680000|2022-04-11 13:44:40|293.88|291.48|293.71|291.31|293.88|291.48|293.71|291.31|0
1649684690000|2022-04-11 13:44:50|293.36|290.96|293.88|291.48|294.23|291.83|293.36|290.96|0
1649684700000|2022-04-11 13:45:00|294.23|291.83|293.27|290.87|294.23|291.83|293.01|290.61|0
1649684710000|2022-04-11 13:45:10|293.71|291.31|293.36|290.96|294.75|292.35|293.36|290.96|0
1649684720000|2022-04-11 13:45:20|293.01|290.61|292.67|290.27|293.36|290.96|292.67|290.27|0
1649684730000|2022-04-11 13:45:30|292.49|290.09|290.77|288.37|292.49|290.09|290.77|288.37|0
1649684740000|2022-04-11 13:45:40|291.63|289.23|292.32|289.92|292.32|289.92|291.63|289.23|0
1649684750000|2022-04-11 13:45:50|291.71|289.31|292.49|290.09|292.49|290.09|291.71|289.31|0
1649684760000|2022-04-11 13:46:00|292.32|289.92|293.53|291.13|293.53|291.13|292.15|289.75|0
1649684770000|2022-04-11 13:46:10|293.01|290.61|294.75|292.35|294.75|292.35|293.01|290.61|0
1649684780000|2022-04-11 13:46:20|293.71|291.31|293.71|291.31|294.57|292.17|293.71|291.31|0
1649684790000|2022-04-11 13:46:30|293.7|291.3|292.84|290.44|294.23|291.83|292.84|290.44|0
1649684800000|2022-04-11 13:46:40|292.49|290.09|292.15|289.75|292.75|290.35|292.15|289.75|0
1649684810000|2022-04-11 13:46:50|291.28|288.88|291.63|289.23|291.63|289.23|291.28|288.88|0
1649684820000|2022-04-11 13:47:00|291.28|288.88|290.94|288.54|291.45|289.05|290.94|288.54|0
1649684830000|2022-04-11 13:47:10|290.76|288.36|291.63|289.23|291.63|289.23|290.76|288.36|0
1649684840000|2022-04-11 13:47:20|291.45|289.05|291.63|289.23|291.63|289.23|290.76|288.36|0
1649684850000|2022-04-11 13:47:30|291.8|289.4|292.66|290.26|292.66|290.26|291.63|289.23|0
1649684860000|2022-04-11 13:47:40|293.18|290.78|293.53|291.13|293.53|291.13|292.84|290.44|0
1649684870000|2022-04-11 13:47:50|293.18|290.78|293.88|291.48|294.05|291.65|293.18|290.78|0
1649684880000|2022-04-11 13:48:00|294.22|291.82|293.53|291.13|295.09|292.69|293.53|291.13|0
1649684890000|2022-04-11 13:48:10|294.22|291.82|294.57|292.17|294.57|292.17|294.22|291.82|0
1649684900000|2022-04-11 13:48:20|294.22|291.82|295.79|293.39|295.79|293.39|294.22|291.82|0
1649684910000|2022-04-11 13:48:30|294.4|292|294.92|292.52|295.44|293.04|294.4|292|0
1649684920000|2022-04-11 13:48:40|294.74|292.34|294.05|291.65|294.74|292.34|294.05|291.65|0
1649684930000|2022-04-11 13:48:50|293.61|291.21|293.53|291.13|293.61|291.21|293.01|290.61|0
1649684940000|2022-04-11 13:49:00|294.22|291.82|294.22|291.82|294.22|291.82|293.88|291.48|0
1649684950000|2022-04-11 13:49:10|293.7|291.3|294.05|291.65|294.4|292|293.7|291.3|0
1649684960000|2022-04-11 13:49:20|294.74|292.34|294.92|292.52|294.92|292.52|294.74|292.34|0
1649684970000|2022-04-11 13:49:30|295.96|293.56|295.09|292.69|295.96|293.56|295.09|292.69|0
1649684980000|2022-04-11 13:49:40|295.26|292.86|295.44|293.04|295.79|293.39|295.26|292.86|0
1649684990000|2022-04-11 13:49:50|295|292.6|294.22|291.82|295|292.6|294.22|291.82|0
1649685000000|2022-04-11 13:50:00|294.05|291.65|293.18|290.78|294.05|291.65|293.18|290.78|0
1649685010000|2022-04-11 13:50:10|293.88|291.48|295.7|293.3|295.79|293.39|293.88|291.48|0
1649685020000|2022-04-11 13:50:20|295.44|293.04|295.61|293.21|295.61|293.21|295.26|292.86|0
1649685030000|2022-04-11 13:50:30|296.48|294.08|297|294.6|297|294.6|296.48|294.08|0
1649685040000|2022-04-11 13:50:40|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1649685050000|2022-04-11 13:50:50|297.18|294.78|295.17|292.77|297.18|294.78|295.17|292.77|0
1649685060000|2022-04-11 13:51:00|295.79|293.39|294.05|291.65|295.79|293.39|294.05|291.65|0
1649685070000|2022-04-11 13:51:10|293.7|291.3|293.78|291.38|294.05|291.65|293.35|290.95|0
1649685080000|2022-04-11 13:51:20|293.35|290.95|293.18|290.78|293.35|290.95|293.18|290.78|0
1649685090000|2022-04-11 13:51:30|292.83|290.43|292.66|290.26|293.18|290.78|292.66|290.26|0
1649685100000|2022-04-11 13:51:40|292.32|289.92|291.62|289.22|292.32|289.92|291.62|289.22|0
1649685110000|2022-04-11 13:51:50|290.93|288.53|291.8|289.4|291.8|289.4|290.93|288.53|0
1649685120000|2022-04-11 13:52:00|291.11|288.71|291.28|288.88|291.8|289.4|291.11|288.71|0
1649685130000|2022-04-11 13:52:10|291.62|289.22|291.97|289.57|292.31|289.91|291.62|289.22|0
1649685140000|2022-04-11 13:52:20|292.66|290.26|292.66|290.26|293.35|290.95|292.66|290.26|0
1649685150000|2022-04-11 13:52:30|292.83|290.43|292.83|290.43|292.83|290.43|292.14|289.74|0
1649685160000|2022-04-11 13:52:40|292.31|289.91|293.35|290.95|293.35|290.95|292.31|289.91|0
1649685170000|2022-04-11 13:52:50|292.83|290.43|292.83|290.43|293.7|291.3|292.83|290.43|0
1649685180000|2022-04-11 13:53:00|292.66|290.26|292.83|290.43|293.01|290.61|292.49|290.09|0
1649685190000|2022-04-11 13:53:10|293.7|291.3|292.66|290.26|293.7|291.3|292.66|290.26|0
1649685200000|2022-04-11 13:53:20|293.01|290.61|294.91|292.51|294.91|292.51|293.01|290.61|0
1649685210000|2022-04-11 13:53:30|294.22|291.82|294.57|292.17|294.57|292.17|294.22|291.82|0
1649685220000|2022-04-11 13:53:40|294.74|292.34|293.53|291.13|294.74|292.34|293.53|291.13|0
1649685230000|2022-04-11 13:53:50|293.87|291.47|293.7|291.3|294.22|291.82|293.7|291.3|0
1649685240000|2022-04-11 13:54:00|294.05|291.65|294.39|291.99|294.74|292.34|294.05|291.65|0
1649685250000|2022-04-11 13:54:10|293.7|291.3|293.7|291.3|294.05|291.65|293.53|291.13|0
1649685260000|2022-04-11 13:54:20|293.87|291.47|293.53|291.13|293.87|291.47|293.53|291.13|0
1649685270000|2022-04-11 13:54:30|293.26|290.86|293.35|290.95|293.53|291.13|293.26|290.86|0
1649685280000|2022-04-11 13:54:40|293.52|291.12|293.35|290.95|293.52|291.12|293.18|290.78|0
1649685290000|2022-04-11 13:54:50|293.7|291.3|295.09|292.69|295.09|292.69|293.7|291.3|0
1649685300000|2022-04-11 13:55:00|295.26|292.86|294.39|291.99|295.61|293.21|294.39|291.99|0
1649685310000|2022-04-11 13:55:10|294.04|291.64|293.52|291.12|294.04|291.64|293.52|291.12|0
1649685320000|2022-04-11 13:55:20|293.7|291.3|293.52|291.12|294.04|291.64|293.52|291.12|0
1649685330000|2022-04-11 13:55:30|293.35|290.95|292.66|290.26|293.35|290.95|292.66|290.26|0
1649685340000|2022-04-11 13:55:40|292.31|289.91|292.66|290.26|292.66|290.26|292.14|289.74|0
1649685350000|2022-04-11 13:55:50|293.35|290.95|293.35|290.95|293.35|290.95|293|290.6|0
1649685360000|2022-04-11 13:56:00|293.52|291.12|293|290.6|293.52|291.12|293|290.6|0
1649685370000|2022-04-11 13:56:10|292.48|290.08|294.13|291.73|295.09|292.69|292.48|290.08|0
1649685380000|2022-04-11 13:56:20|294.39|291.99|295.26|292.86|296.13|293.73|294.39|291.99|0
1649685390000|2022-04-11 13:56:30|295.43|293.03|295.95|293.55|296.48|294.08|295.43|293.03|0
1649685400000|2022-04-11 13:56:40|295.43|293.03|294.22|291.82|295.43|293.03|294.22|291.82|0
1649685410000|2022-04-11 13:56:50|293.87|291.47|292.83|290.43|293.87|291.47|292.83|290.43|0
1649685420000|2022-04-11 13:57:00|292.66|290.26|293.7|291.3|294.22|291.82|292.66|290.26|0
1649685430000|2022-04-11 13:57:10|293.87|291.47|293.52|291.12|294.39|291.99|293.52|291.12|0
1649685440000|2022-04-11 13:57:20|294.22|291.82|294.22|291.82|294.22|291.82|293.87|291.47|0
1649685450000|2022-04-11 13:57:30|294.74|292.34|294.56|292.16|294.74|292.34|293.87|291.47|0
1649685460000|2022-04-11 13:57:40|294.22|291.82|294.39|291.99|294.74|292.34|294.22|291.82|0
1649685470000|2022-04-11 13:57:50|294.56|292.16|294.74|292.34|294.74|292.34|293.87|291.47|0
1649685480000|2022-04-11 13:58:00|294.91|292.51|295.08|292.68|295.08|292.68|294.91|292.51|0
1649685490000|2022-04-11 13:58:10|294.74|292.34|294.74|292.34|294.74|292.34|294.39|291.99|0
1649685500000|2022-04-11 13:58:20|294.65|292.25|294.39|291.99|295.61|293.21|294.39|291.99|0
1649685510000|2022-04-11 13:58:30|294.91|292.51|294.74|292.34|295.26|292.86|294.74|292.34|0
1649685520000|2022-04-11 13:58:40|294.39|291.99|295.6|293.2|295.6|293.2|294.39|291.99|0
1649685530000|2022-04-11 13:58:50|295.26|292.86|294.74|292.34|295.26|292.86|294.74|292.34|0
1649685540000|2022-04-11 13:59:00|294.56|292.16|294.22|291.82|295.08|292.68|294.22|291.82|0
1649685550000|2022-04-11 13:59:10|294.39|291.99|293.17|290.77|294.39|291.99|293.17|290.77|0
1649685560000|2022-04-11 13:59:20|293.35|290.95|294.21|291.81|294.21|291.81|293.17|290.77|0
1649685570000|2022-04-11 13:59:30|293.87|291.47|293.17|290.77|293.87|291.47|293.17|290.77|0
1649685580000|2022-04-11 13:59:40|293.35|290.95|294.04|291.64|294.21|291.81|293.35|290.95|0
1649685590000|2022-04-11 13:59:50|294.74|292.34|294.39|291.99|294.91|292.51|294.39|291.99|0
1649685600000|2022-04-11 14:00:00|293.52|291.12|293.35|290.95|293.52|291.12|293|290.6|0
1649685610000|2022-04-11 14:00:10|292.65|290.25|291.44|289.04|292.65|290.25|291.44|289.04|0
1649685620000|2022-04-11 14:00:20|291.53|289.13|292.31|289.91|292.31|289.91|291.44|289.04|0
1649685630000|2022-04-11 14:00:30|292.22|289.82|291.79|289.39|292.48|290.08|291.79|289.39|0
1649685640000|2022-04-11 14:00:40|291.44|289.04|292.31|289.91|292.31|289.91|291.44|289.04|0
1649685650000|2022-04-11 14:00:50|291.96|289.56|291.44|289.04|291.96|289.56|291.1|288.7|0
1649685660000|2022-04-11 14:01:00|292.31|289.91|292.83|290.43|293.35|290.95|292.31|289.91|0
1649685670000|2022-04-11 14:01:10|293.17|290.77|292.83|290.43|293.17|290.77|292.65|290.25|0
1649685680000|2022-04-11 14:01:20|292.65|290.25|292.48|290.08|293.17|290.77|292.48|290.08|0
1649685690000|2022-04-11 14:01:30|292.65|290.25|292.83|290.43|292.83|290.43|292.65|290.25|0
1649685700000|2022-04-11 14:01:40|292.48|290.08|293.35|290.95|293.52|291.12|292.48|290.08|0
1649685710000|2022-04-11 14:01:50|293.95|291.55|293.69|291.29|294.21|291.81|293.69|291.29|0
1649685720000|2022-04-11 14:02:00|295.25|292.85|295.08|292.68|296.47|294.07|295.08|292.68|0
1649685730000|2022-04-11 14:02:10|295.25|292.85|295.6|293.2|295.95|293.55|295.25|292.85|0
1649685740000|2022-04-11 14:02:20|295.08|292.68|294.04|291.64|295.08|292.68|294.04|291.64|0
1649685750000|2022-04-11 14:02:30|293.87|291.47|292.65|290.25|293.87|291.47|292.65|290.25|0
1649685760000|2022-04-11 14:02:40|292.48|290.08|292.31|289.91|293|290.6|292.31|289.91|0
1649685770000|2022-04-11 14:02:50|291.61|289.21|293|290.6|293|290.6|291.61|289.21|0
1649685780000|2022-04-11 14:03:00|293.69|291.29|293.17|290.77|293.69|291.29|293.17|290.77|0
1649685790000|2022-04-11 14:03:10|293.52|291.12|291.61|289.21|293.52|291.12|291.61|289.21|0
1649685800000|2022-04-11 14:03:20|291.79|289.39|291.96|289.56|291.96|289.56|291.44|289.04|0
1649685810000|2022-04-11 14:03:30|291.79|289.39|291.44|289.04|291.79|289.39|291.1|288.7|0
1649685820000|2022-04-11 14:03:40|291.96|289.56|291.1|288.7|291.96|289.56|291.1|288.7|0
1649685830000|2022-04-11 14:03:50|290.92|288.52|291.79|289.39|291.79|289.39|290.92|288.52|0
1649685840000|2022-04-11 14:04:00|291.61|289.21|290.92|288.52|292.13|289.73|290.92|288.52|0
1649685850000|2022-04-11 14:04:10|290.41|288.01|290.58|288.18|290.75|288.35|290.41|288.01|0
1649685860000|2022-04-11 14:04:20|290.92|288.52|290.06|287.66|290.92|288.52|290.06|287.66|0
1649685870000|2022-04-11 14:04:30|290.23|287.83|290.23|287.83|290.58|288.18|290.06|287.66|0
1649685880000|2022-04-11 14:04:40|290.58|288.18|290.58|288.18|290.75|288.35|290.58|288.18|0
1649685890000|2022-04-11 14:04:50|290.92|288.52|290.92|288.52|291.44|289.04|290.92|288.52|0
1649685900000|2022-04-11 14:05:00|290.75|288.35|289.37|286.97|290.75|288.35|289.03|286.63|0
1649685910000|2022-04-11 14:05:10|289.54|287.14|289.2|286.8|290.06|287.66|289.2|286.8|0
1649685920000|2022-04-11 14:05:20|289.11|286.71|289.89|287.49|289.89|287.49|289.03|286.63|0
1649685930000|2022-04-11 14:05:30|290.75|288.35|290.92|288.52|290.92|288.52|290.58|288.18|0
1649685940000|2022-04-11 14:05:40|290.4|288|290.92|288.52|290.92|288.52|290.4|288|0
1649685950000|2022-04-11 14:05:50|290.75|288.35|290.92|288.52|290.92|288.52|290.75|288.35|0
1649685960000|2022-04-11 14:06:00|290.06|287.66|289.71|287.31|290.06|287.66|289.54|287.14|0
1649685970000|2022-04-11 14:06:10|289.03|286.63|289.54|287.14|289.54|287.14|289.03|286.63|0
1649685980000|2022-04-11 14:06:20|290.58|288.18|291.61|289.21|291.61|289.21|290.58|288.18|0
1649685990000|2022-04-11 14:06:30|291.78|289.38|291.96|289.56|291.96|289.56|291.61|289.21|0
1649686000000|2022-04-11 14:06:40|292.82|290.42|292.3|289.9|292.82|290.42|292.3|289.9|0
1649686010000|2022-04-11 14:06:50|292.65|290.25|293.34|290.94|293.34|290.94|292.65|290.25|0
1649686020000|2022-04-11 14:07:00|293.69|291.29|294.47|292.07|294.47|292.07|293.69|291.29|0
1649686030000|2022-04-11 14:07:10|294.21|291.81|294.73|292.33|294.73|292.33|294.03|291.63|0
1649686040000|2022-04-11 14:07:20|294.38|291.98|294.56|292.16|294.56|292.16|294.38|291.98|0
1649686050000|2022-04-11 14:07:30|293.86|291.46|293.17|290.77|293.86|291.46|292.99|290.59|0
1649686060000|2022-04-11 14:07:40|293.86|291.46|294.38|291.98|294.38|291.98|293.51|291.11|0
1649686070000|2022-04-11 14:07:50|294.21|291.81|293.69|291.29|294.38|291.98|293.69|291.29|0
1649686080000|2022-04-11 14:08:00|294.03|291.63|293.86|291.46|294.38|291.98|293.86|291.46|0
1649686090000|2022-04-11 14:08:10|293.34|290.94|293.34|290.94|293.34|290.94|293.34|290.94|0
1649686100000|2022-04-11 14:08:20|294.55|292.15|294.55|292.15|294.73|292.33|294.38|291.98|0
1649686110000|2022-04-11 14:08:30|294.21|291.81|293.69|291.29|294.21|291.81|293.69|291.29|0
1649686120000|2022-04-11 14:08:40|293.34|290.94|293.34|290.94|293.51|291.11|293.17|290.77|0
1649686130000|2022-04-11 14:08:50|292.99|290.59|293.51|291.11|293.51|291.11|292.82|290.42|0
1649686140000|2022-04-11 14:09:00|294.03|291.63|294.03|291.63|294.03|291.63|293.86|291.46|0
1649686150000|2022-04-11 14:09:10|293.51|291.11|294.03|291.63|294.03|291.63|293.51|291.11|0
1649686160000|2022-04-11 14:09:20|294.55|292.15|293.34|290.94|294.55|292.15|293.34|290.94|0
1649686170000|2022-04-11 14:09:30|293.17|290.77|293.51|291.11|293.51|291.11|293.08|290.68|0
1649686180000|2022-04-11 14:09:40|293.94|291.54|294.38|291.98|294.38|291.98|293.51|291.11|0
1649686190000|2022-04-11 14:09:50|294.03|291.63|293.34|290.94|294.03|291.63|293.34|290.94|0
1649686200000|2022-04-11 14:10:00|293.69|291.29|293.17|290.77|293.69|291.29|293.17|290.77|0
1649686210000|2022-04-11 14:10:10|294.03|291.63|295.94|293.54|295.94|293.54|294.03|291.63|0
1649686220000|2022-04-11 14:10:20|296.12|293.72|292.82|290.42|296.12|293.72|292.82|290.42|0
1649686230000|2022-04-11 14:10:30|293.51|291.11|293.17|290.77|293.51|291.11|292.99|290.59|0
1649686240000|2022-04-11 14:10:40|293.6|291.2|291.78|289.38|293.6|291.2|291.78|289.38|0
1649686250000|2022-04-11 14:10:50|292.47|290.07|292.13|289.73|292.47|290.07|291.95|289.55|0
1649686260000|2022-04-11 14:11:00|292.47|290.07|292.82|290.42|292.82|290.42|292.47|290.07|0
1649686270000|2022-04-11 14:11:10|292.47|290.07|291.95|289.55|292.47|290.07|291.95|289.55|0
1649686280000|2022-04-11 14:11:20|292.82|290.42|293.51|291.11|294.2|291.8|292.82|290.42|0
1649686290000|2022-04-11 14:11:30|293.86|291.46|293.68|291.28|293.86|291.46|293.68|291.28|0
1649686300000|2022-04-11 14:11:40|293.86|291.46|293.34|290.94|293.86|291.46|293.34|290.94|0
1649686310000|2022-04-11 14:11:50|292.99|290.59|293.86|291.46|293.86|291.46|292.99|290.59|0
1649686320000|2022-04-11 14:12:00|294.2|291.8|294.2|291.8|294.2|291.8|293.51|291.11|0
1649686330000|2022-04-11 14:12:10|294.55|292.15|294.73|292.33|294.9|292.5|294.55|292.15|0
1649686340000|2022-04-11 14:12:20|294.63|292.23|294.55|292.15|294.81|292.41|294.2|291.8|0
1649686350000|2022-04-11 14:12:30|293.51|291.11|293.68|291.28|293.68|291.28|293.16|290.76|0
1649686360000|2022-04-11 14:12:40|293.34|290.94|293.51|291.11|293.51|291.11|293.34|290.94|0
1649686370000|2022-04-11 14:12:50|293.59|291.19|293.51|291.11|293.68|291.28|293.51|291.11|0
1649686380000|2022-04-11 14:13:00|293.34|290.94|293.34|290.94|293.34|290.94|293.16|290.76|0
1649686390000|2022-04-11 14:13:10|292.99|290.59|292.99|290.59|293.68|291.28|292.82|290.42|0
1649686400000|2022-04-11 14:13:20|292.73|290.33|292.82|290.42|293.16|290.76|292.64|290.24|0
1649686410000|2022-04-11 14:13:30|292.64|290.24|292.3|289.9|293.34|290.94|292.3|289.9|0
1649686420000|2022-04-11 14:13:40|292.47|290.07|292.12|289.72|292.47|290.07|292.03|289.63|0
1649686430000|2022-04-11 14:13:50|292.47|290.07|292.47|290.07|292.47|290.07|291.95|289.55|0
1649686440000|2022-04-11 14:14:00|292.3|289.9|292.82|290.42|292.82|290.42|292.3|289.9|0
1649686450000|2022-04-11 14:14:10|292.12|289.72|291.26|288.86|292.12|289.72|291.26|288.86|0
1649686460000|2022-04-11 14:14:20|291.78|289.38|291.95|289.55|292.64|290.24|291.78|289.38|0
1649686470000|2022-04-11 14:14:30|292.47|290.07|291.95|289.55|292.47|290.07|291.61|289.21|0
1649686480000|2022-04-11 14:14:40|291.61|289.21|292.3|289.9|292.3|289.9|291.61|289.21|0
1649686490000|2022-04-11 14:14:50|292.47|290.07|292.82|290.42|292.82|290.42|292.12|289.72|0
1649686500000|2022-04-11 14:15:00|293.34|290.94|293.16|290.76|293.34|290.94|292.64|290.24|0
1649686510000|2022-04-11 14:15:10|292.3|289.9|291.78|289.38|292.3|289.9|291.78|289.38|0
1649686520000|2022-04-11 14:15:20|292.64|290.24|292.82|290.42|292.99|290.59|292.64|290.24|0
1649686530000|2022-04-11 14:15:30|292.64|290.24|292.99|290.59|293.33|290.93|292.64|290.24|0
1649686540000|2022-04-11 14:15:40|293.51|291.11|293.33|290.93|293.68|291.28|293.33|290.93|0
1649686550000|2022-04-11 14:15:50|293.16|290.76|294.2|291.8|294.2|291.8|293.16|290.76|0
1649686560000|2022-04-11 14:16:00|293.68|291.28|293.51|291.11|293.68|291.28|293.33|290.93|0
1649686570000|2022-04-11 14:16:10|293.85|291.45|294.2|291.8|294.2|291.8|293.85|291.45|0
1649686580000|2022-04-11 14:16:20|293.85|291.45|294.37|291.97|294.37|291.97|293.68|291.28|0
1649686590000|2022-04-11 14:16:30|294.55|292.15|296.63|294.23|296.63|294.23|294.55|292.15|0
1649686600000|2022-04-11 14:16:40|296.29|293.89|295.76|293.36|296.29|293.89|295.42|293.02|0
1649686610000|2022-04-11 14:16:50|295.94|293.54|295.07|292.67|295.94|293.54|295.07|292.67|0
1649686620000|2022-04-11 14:17:00|295.59|293.19|295.42|293.02|295.94|293.54|295.07|292.67|0
1649686630000|2022-04-11 14:17:10|295.24|292.84|295.24|292.84|295.42|293.02|294.89|292.49|0
1649686640000|2022-04-11 14:17:20|295.59|293.19|294.98|292.58|295.59|293.19|294.89|292.49|0
1649686650000|2022-04-11 14:17:30|294.03|291.63|292.9|290.5|294.03|291.63|292.9|290.5|0
1649686660000|2022-04-11 14:17:40|292.81|290.41|292.99|290.59|292.99|290.59|292.64|290.24|0
1649686670000|2022-04-11 14:17:50|292.64|290.24|292.47|290.07|292.64|290.24|292.47|290.07|0
1649686680000|2022-04-11 14:18:00|292.12|289.72|292.29|289.89|292.29|289.89|291.78|289.38|0
1649686690000|2022-04-11 14:18:10|290.82|288.42|291.08|288.68|291.26|288.86|290.82|288.42|0
1649686700000|2022-04-11 14:18:20|290.91|288.51|290.13|287.73|290.91|288.51|289.7|287.3|0
1649686710000|2022-04-11 14:18:30|290.57|288.17|290.05|287.65|290.91|288.51|290.05|287.65|0
1649686720000|2022-04-11 14:18:40|289.88|287.48|290.05|287.65|290.57|288.17|289.88|287.48|0
1649686730000|2022-04-11 14:18:50|290.22|287.82|290.22|287.82|290.39|287.99|289.96|287.56|0
1649686740000|2022-04-11 14:19:00|289.7|287.3|289.88|287.48|290.22|287.82|289.7|287.3|0
1649686750000|2022-04-11 14:19:10|289.7|287.3|289.7|287.3|289.88|287.48|289.36|286.96|0
1649686760000|2022-04-11 14:19:20|289.88|287.48|289.88|287.48|290.05|287.65|289.79|287.39|0
1649686770000|2022-04-11 14:19:30|290.22|287.82|290.57|288.17|290.91|288.51|290.05|287.65|0
1649686780000|2022-04-11 14:19:40|290.05|287.65|290.39|287.99|290.39|287.99|289.53|287.13|0
1649686790000|2022-04-11 14:19:50|290.05|287.65|289.88|287.48|290.3|287.9|289.88|287.48|0
1649686800000|2022-04-11 14:20:00|289.19|286.79|290.39|287.99|290.39|287.99|289.19|286.79|0
1649686810000|2022-04-11 14:20:10|290.05|287.65|290.05|287.65|290.22|287.82|289.7|287.3|0
1649686820000|2022-04-11 14:20:20|290.56|288.16|290.56|288.16|290.65|288.25|290.39|287.99|0
1649686830000|2022-04-11 14:20:30|290.91|288.51|291.43|289.03|291.43|289.03|290.91|288.51|0
1649686840000|2022-04-11 14:20:40|291.6|289.2|291.25|288.85|291.6|289.2|291.25|288.85|0
1649686850000|2022-04-11 14:20:50|290.91|288.51|290.56|288.16|290.91|288.51|290.22|287.82|0
1649686860000|2022-04-11 14:21:00|290.39|287.99|290.91|288.51|290.91|288.51|290.22|287.82|0
1649686870000|2022-04-11 14:21:10|290.22|287.82|289.7|287.3|290.39|287.99|289.7|287.3|0
1649686880000|2022-04-11 14:21:20|290.05|287.65|290.05|287.65|290.39|287.99|290.05|287.65|0
1649686890000|2022-04-11 14:21:30|289.87|287.47|289.7|287.3|289.87|287.47|289.7|287.3|0
1649686900000|2022-04-11 14:21:40|290.05|287.65|289.53|287.13|290.05|287.65|289.53|287.13|0
1649686910000|2022-04-11 14:21:50|289.96|287.56|290.22|287.82|290.56|288.16|289.96|287.56|0
1649686920000|2022-04-11 14:22:00|290.91|288.51|290.56|288.16|290.91|288.51|290.39|287.99|0
1649686930000|2022-04-11 14:22:10|291.08|288.68|290.91|288.51|291.08|288.68|290.56|288.16|0
1649686940000|2022-04-11 14:22:20|290.39|287.99|290.05|287.65|290.39|287.99|290.05|287.65|0
1649686950000|2022-04-11 14:22:30|290.22|287.82|289.36|286.96|290.22|287.82|289.36|286.96|0
1649686960000|2022-04-11 14:22:40|289.18|286.78|290.91|288.51|290.91|288.51|289.18|286.78|0
1649686970000|2022-04-11 14:22:50|290.82|288.42|291.43|289.03|291.43|289.03|290.82|288.42|0
1649686980000|2022-04-11 14:23:00|291.25|288.85|290.39|287.99|291.25|288.85|290.39|287.99|0
1649686990000|2022-04-11 14:23:10|290.73|288.33|289.87|287.47|290.73|288.33|289.87|287.47|0
1649687000000|2022-04-11 14:23:20|289.53|287.13|288.32|285.92|289.53|287.13|288.32|285.92|0
1649687010000|2022-04-11 14:23:30|288.5|286.1|288.84|286.44|289.01|286.61|288.5|286.1|0
1649687020000|2022-04-11 14:23:40|289.18|286.78|289.36|286.96|289.7|287.3|289.18|286.78|0
1649687030000|2022-04-11 14:23:50|289.18|286.78|289.53|287.13|289.53|287.13|289.18|286.78|0
1649687040000|2022-04-11 14:24:00|289.36|286.96|290.04|287.64|290.04|287.64|289.36|286.96|0
1649687050000|2022-04-11 14:24:10|289.7|287.3|289.87|287.47|290.04|287.64|289.7|287.3|0
1649687060000|2022-04-11 14:24:20|290.04|287.64|290.56|288.16|290.56|288.16|290.04|287.64|0
1649687070000|2022-04-11 14:24:30|290.91|288.51|289.87|287.47|290.91|288.51|289.87|287.47|0
1649687080000|2022-04-11 14:24:40|289.7|287.3|289.18|286.78|289.7|287.3|289.01|286.61|0
1649687090000|2022-04-11 14:24:50|289.53|287.13|288.67|286.27|289.53|287.13|288.67|286.27|0
1649687100000|2022-04-11 14:25:00|289.01|286.61|289.7|287.3|289.7|287.3|289.01|286.61|0
1649687110000|2022-04-11 14:25:10|289.87|287.47|289.7|287.3|289.87|287.47|289.7|287.3|0
1649687120000|2022-04-11 14:25:20|289.87|287.47|289.53|287.13|289.87|287.47|289.18|286.78|0
1649687130000|2022-04-11 14:25:30|289.35|286.95|288.75|286.35|289.35|286.95|288.75|286.35|0
1649687140000|2022-04-11 14:25:40|288.84|286.44|288.84|286.44|288.84|286.44|288.67|286.27|0
1649687150000|2022-04-11 14:25:50|288.67|286.27|287.81|285.41|288.67|286.27|287.81|285.41|0
1649687160000|2022-04-11 14:26:00|287.63|285.23|287.81|285.41|287.81|285.41|287.63|285.23|0
1649687170000|2022-04-11 14:26:10|287.63|285.23|286.43|284.03|288.15|285.75|286.43|284.03|0
1649687180000|2022-04-11 14:26:20|286.35|283.95|286.61|284.21|286.61|284.21|286.35|283.95|0
1649687190000|2022-04-11 14:26:30|287.12|284.72|286.61|284.21|287.12|284.72|286.61|284.21|0
1649687200000|2022-04-11 14:26:40|286.43|284.03|284.72|282.32|286.43|284.03|284.72|282.32|0
1649687210000|2022-04-11 14:26:50|284.55|282.15|284.04|281.64|284.55|282.15|284.04|281.64|0
1649687220000|2022-04-11 14:27:00|282.68|280.28|283.02|280.62|283.02|280.62|282.68|280.28|0
1649687230000|2022-04-11 14:27:10|283.19|280.79|283.7|281.3|283.7|281.3|283.19|280.79|0
1649687240000|2022-04-11 14:27:20|284.04|281.64|283.87|281.47|284.04|281.64|283.87|281.47|0
1649687250000|2022-04-11 14:27:30|283.95|281.55|283.87|281.47|284.21|281.81|283.87|281.47|0
1649687260000|2022-04-11 14:27:40|283.7|281.3|284.21|281.81|284.21|281.81|283.7|281.3|0
1649687270000|2022-04-11 14:27:50|284.04|281.64|284.21|281.81|284.21|281.81|284.04|281.64|0
1649687280000|2022-04-11 14:28:00|281.8|279.4|282.14|279.74|282.14|279.74|281.63|279.23|0
1649687290000|2022-04-11 14:28:10|282.31|279.91|284.17|281.77|284.17|281.77|282.31|279.91|0
1649687300000|2022-04-11 14:28:20|284|281.6|284.17|281.77|284.17|281.77|284|281.6|0
1649687310000|2022-04-11 14:28:30|284|281.6|283.15|280.75|284|281.6|283.15|280.75|0
1649687320000|2022-04-11 14:28:40|282.8|280.4|283.15|280.75|283.49|281.09|282.8|280.4|0
1649687330000|2022-04-11 14:28:50|282.8|280.4|282.97|280.57|282.97|280.57|282.8|280.4|0
1649687340000|2022-04-11 14:29:00|282.46|280.06|282.46|280.06|282.63|280.23|282.46|280.06|0
1649687350000|2022-04-11 14:29:10|282.8|280.4|282.8|280.4|282.97|280.57|282.8|280.4|0
1649687360000|2022-04-11 14:29:20|282.97|280.57|283.49|281.09|283.49|281.09|282.97|280.57|0
1649687370000|2022-04-11 14:29:30|283.66|281.26|284.34|281.94|284.34|281.94|283.49|281.09|0
1649687380000|2022-04-11 14:29:40|284.17|281.77|284.17|281.77|284.51|282.11|284.17|281.77|0
1649687390000|2022-04-11 14:29:50|284.51|282.11|284.34|281.94|284.85|282.45|284.34|281.94|0
1649687400000|2022-04-11 14:30:00|284.51|282.11|282.97|280.57|284.51|282.11|282.97|280.57|0
1649687410000|2022-04-11 14:30:10|282.8|280.4|283.49|281.09|283.49|281.09|282.8|280.4|0
1649687420000|2022-04-11 14:30:20|283.66|281.26|283.48|281.08|283.66|281.26|283.4|281|0
1649687430000|2022-04-11 14:30:30|283.4|281|283.48|281.08|283.66|281.26|283.4|281|0
1649687440000|2022-04-11 14:30:40|283.57|281.17|283.66|281.26|283.66|281.26|283.14|280.74|0
1649687450000|2022-04-11 14:30:50|283.48|281.08|283.83|281.43|283.83|281.43|283.48|281.08|0
1649687460000|2022-04-11 14:31:00|284.08|281.68|283.83|281.43|284.68|282.28|283.83|281.43|0
1649687470000|2022-04-11 14:31:10|284|281.6|284|281.6|284.34|281.94|284|281.6|0
1649687480000|2022-04-11 14:31:20|284.34|281.94|284.68|282.28|284.68|282.28|284.34|281.94|0
1649687490000|2022-04-11 14:31:30|284.51|282.11|284.17|281.77|284.51|282.11|284|281.6|0
1649687500000|2022-04-11 14:31:40|284.51|282.11|284.85|282.45|284.85|282.45|284.51|282.11|0
1649687510000|2022-04-11 14:31:50|284.68|282.28|284.51|282.11|284.68|282.28|284.17|281.77|0
1649687520000|2022-04-11 14:32:00|284.34|281.94|284|281.6|284.34|281.94|284|281.6|0
1649687530000|2022-04-11 14:32:10|284.17|281.77|284.85|282.45|284.85|282.45|284.17|281.77|0
1649687540000|2022-04-11 14:32:20|284.68|282.28|284.17|281.77|285.02|282.62|284.17|281.77|0
1649687550000|2022-04-11 14:32:30|284|281.6|283.74|281.34|284|281.6|283.74|281.34|0
1649687560000|2022-04-11 14:32:40|283.82|281.42|283.91|281.51|284.34|281.94|283.82|281.42|0
1649687570000|2022-04-11 14:32:50|284.08|281.68|283.99|281.59|284.17|281.77|283.99|281.59|0
1649687580000|2022-04-11 14:33:00|283.82|281.42|283.99|281.59|283.99|281.59|283.82|281.42|0
1649687590000|2022-04-11 14:33:10|283.82|281.42|284.08|281.68|284.17|281.77|283.82|281.42|0
1649687600000|2022-04-11 14:33:20|283.99|281.59|283.82|281.42|283.99|281.59|283.82|281.42|0
1649687610000|2022-04-11 14:33:30|283.65|281.25|283.31|280.91|283.65|281.25|283.14|280.74|0
1649687620000|2022-04-11 14:33:40|283.82|281.42|283.82|281.42|283.82|281.42|283.48|281.08|0
1649687630000|2022-04-11 14:33:50|283.65|281.25|283.48|281.08|283.65|281.25|283.48|281.08|0
1649687640000|2022-04-11 14:34:00|284.33|281.93|284.16|281.76|284.33|281.93|283.99|281.59|0
1649687650000|2022-04-11 14:34:10|284.5|282.1|285.18|282.78|285.52|283.12|284.5|282.1|0
1649687660000|2022-04-11 14:34:20|285.01|282.61|284.16|281.76|285.01|282.61|284.16|281.76|0
1649687670000|2022-04-11 14:34:30|284.41|282.01|285.52|283.12|285.52|283.12|284.41|282.01|0
1649687680000|2022-04-11 14:34:40|285.35|282.95|284.84|282.44|285.52|283.12|284.84|282.44|0
1649687690000|2022-04-11 14:34:50|284.67|282.27|284.67|282.27|284.84|282.44|284.67|282.27|0
1649687700000|2022-04-11 14:35:00|285.01|282.61|284.84|282.44|285.01|282.61|284.84|282.44|0
1649687710000|2022-04-11 14:35:10|285.01|282.61|284.67|282.27|285.01|282.61|284.67|282.27|0
1649687720000|2022-04-11 14:35:20|285.18|282.78|285.69|283.29|285.69|283.29|285.01|282.61|0
1649687730000|2022-04-11 14:35:30|285.18|282.78|285.01|282.61|285.35|282.95|285.01|282.61|0
1649687740000|2022-04-11 14:35:40|284.84|282.44|284.33|281.93|284.84|282.44|284.33|281.93|0
1649687750000|2022-04-11 14:35:50|284.16|281.76|283.82|281.42|284.16|281.76|283.82|281.42|0
1649687760000|2022-04-11 14:36:00|283.65|281.25|283.99|281.59|283.99|281.59|283.65|281.25|0
1649687770000|2022-04-11 14:36:10|283.65|281.25|283.48|281.08|283.65|281.25|283.14|280.74|0
1649687780000|2022-04-11 14:36:20|283.65|281.25|283.14|280.74|283.65|281.25|283.14|280.74|0
1649687790000|2022-04-11 14:36:30|282.97|280.57|283.14|280.74|283.14|280.74|282.97|280.57|0
1649687800000|2022-04-11 14:36:40|283.31|280.91|283.31|280.91|283.31|280.91|282.97|280.57|0
1649687810000|2022-04-11 14:36:50|282.97|280.57|282.8|280.4|282.97|280.57|282.8|280.4|0
1649687820000|2022-04-11 14:37:00|282.46|280.06|282.63|280.23|282.63|280.23|282.29|279.89|0
1649687830000|2022-04-11 14:37:10|283.14|280.74|283.48|281.08|283.48|281.08|283.14|280.74|0
1649687840000|2022-04-11 14:37:20|283.65|281.25|283.39|280.99|283.65|281.25|283.31|280.91|0
1649687850000|2022-04-11 14:37:30|282.97|280.57|282.62|280.22|282.97|280.57|282.54|280.14|0
1649687860000|2022-04-11 14:37:40|282.71|280.31|282.62|280.22|282.71|280.31|282.28|279.88|0
1649687870000|2022-04-11 14:37:50|282.45|280.05|281.78|279.38|282.45|280.05|281.78|279.38|0
1649687880000|2022-04-11 14:38:00|282.28|279.88|282.2|279.8|282.28|279.88|282.2|279.8|0
1649687890000|2022-04-11 14:38:10|282.11|279.71|282.62|280.22|282.79|280.39|282.11|279.71|0
1649687900000|2022-04-11 14:38:20|282.79|280.39|282.62|280.22|282.79|280.39|282.62|280.22|0
1649687910000|2022-04-11 14:38:30|282.28|279.88|282.62|280.22|282.62|280.22|282.28|279.88|0
1649687920000|2022-04-11 14:38:40|282.28|279.88|283.13|280.73|283.13|280.73|282.28|279.88|0
1649687930000|2022-04-11 14:38:50|283.3|280.9|283.47|281.07|283.47|281.07|283.13|280.73|0
1649687940000|2022-04-11 14:39:00|283.13|280.73|283.3|280.9|283.3|280.9|283.13|280.73|0
1649687950000|2022-04-11 14:39:10|282.62|280.22|282.96|280.56|282.96|280.56|282.62|280.22|0
1649687960000|2022-04-11 14:39:20|282.79|280.39|282.28|279.88|282.79|280.39|282.28|279.88|0
1649687970000|2022-04-11 14:39:30|281.94|279.54|282.62|280.22|282.62|280.22|281.77|279.37|0
1649687980000|2022-04-11 14:39:40|282.96|280.56|283.13|280.73|283.13|280.73|282.96|280.56|0
1649687990000|2022-04-11 14:39:50|283.3|280.9|283.13|280.73|283.3|280.9|282.96|280.56|0
1649688000000|2022-04-11 14:40:00|282.96|280.56|282.62|280.22|282.96|280.56|282.45|280.05|0
1649688010000|2022-04-11 14:40:10|282.11|279.71|282.28|279.88|282.28|279.88|282.11|279.71|0
1649688020000|2022-04-11 14:40:20|282.11|279.71|281.94|279.54|282.11|279.71|281.6|279.2|0
1649688030000|2022-04-11 14:40:30|281.77|279.37|281.43|279.03|281.77|279.37|281.43|279.03|0
1649688040000|2022-04-11 14:40:40|281.26|278.86|281.94|279.54|281.94|279.54|281.26|278.86|0
1649688050000|2022-04-11 14:40:50|281.77|279.37|281.6|279.2|281.77|279.37|281.6|279.2|0
1649688060000|2022-04-11 14:41:00|281.43|279.03|281.94|279.54|282.02|279.62|281.26|278.86|0
1649688070000|2022-04-11 14:41:10|282.11|279.71|282.28|279.88|282.28|279.88|282.11|279.71|0
1649688080000|2022-04-11 14:41:20|281.94|279.54|282.45|280.05|282.45|280.05|281.94|279.54|0
1649688090000|2022-04-11 14:41:30|281.77|279.37|281.94|279.54|282.11|279.71|281.77|279.37|0
1649688100000|2022-04-11 14:41:40|281.77|279.37|282.11|279.71|282.11|279.71|281.77|279.37|0
1649688110000|2022-04-11 14:41:50|281.94|279.54|282.45|280.05|282.62|280.22|281.94|279.54|0
1649688120000|2022-04-11 14:42:00|282.28|279.88|283.47|281.07|283.47|281.07|282.28|279.88|0
1649688130000|2022-04-11 14:42:10|283.3|280.9|283.64|281.24|283.64|281.24|283.13|280.73|0
1649688140000|2022-04-11 14:42:20|283.13|280.73|282.45|280.05|283.13|280.73|282.45|280.05|0
1649688150000|2022-04-11 14:42:30|282.28|279.88|282.11|279.71|282.28|279.88|281.94|279.54|0
1649688160000|2022-04-11 14:42:40|282.45|280.05|281.43|279.03|282.45|280.05|281.43|279.03|0
1649688170000|2022-04-11 14:42:50|281.6|279.2|281.6|279.2|281.6|279.2|281.43|279.03|0
1649688180000|2022-04-11 14:43:00|281.77|279.37|281.26|278.86|281.94|279.54|281.26|278.86|0
1649688190000|2022-04-11 14:43:10|281.43|279.03|281.6|279.2|281.77|279.37|281.43|279.03|0
1649688200000|2022-04-11 14:43:20|281.43|279.03|280.92|278.52|281.43|279.03|280.92|278.52|0
1649688210000|2022-04-11 14:43:30|281.26|278.86|281.09|278.69|281.6|279.2|281.09|278.69|0
1649688220000|2022-04-11 14:43:40|280.92|278.52|281.26|278.86|281.26|278.86|280.92|278.52|0
1649688230000|2022-04-11 14:43:50|281.6|279.2|281.26|278.86|281.6|279.2|280.92|278.52|0
1649688240000|2022-04-11 14:44:00|280.75|278.35|280.5|278.1|280.75|278.35|280.5|278.1|0
1649688250000|2022-04-11 14:44:10|280.24|277.84|280.41|278.01|280.58|278.18|280.24|277.84|0
1649688260000|2022-04-11 14:44:20|280.24|277.84|280.41|278.01|280.41|278.01|280.24|277.84|0
1649688270000|2022-04-11 14:44:30|280.58|278.18|280.58|278.18|280.75|278.35|280.58|278.18|0
1649688280000|2022-04-11 14:44:40|280.24|277.84|280.58|278.18|280.75|278.35|280.24|277.84|0
1649688290000|2022-04-11 14:44:50|280.75|278.35|281.09|278.69|281.34|278.94|280.75|278.35|0
1649688300000|2022-04-11 14:45:00|280.92|278.52|281.94|279.54|281.94|279.54|280.92|278.52|0
1649688310000|2022-04-11 14:45:10|281.6|279.2|281.94|279.54|281.94|279.54|281.6|279.2|0
1649688320000|2022-04-11 14:45:20|282.11|279.71|282.11|279.71|282.11|279.71|281.94|279.54|0
1649688330000|2022-04-11 14:45:30|281.77|279.37|281.09|278.69|281.77|279.37|281.09|278.69|0
1649688340000|2022-04-11 14:45:40|281.26|278.86|281.09|278.69|281.26|278.86|281.09|278.69|0
1649688350000|2022-04-11 14:45:50|281.43|279.03|281.6|279.2|281.77|279.37|281.43|279.03|0
1649688360000|2022-04-11 14:46:00|281.26|278.86|280.92|278.52|281.26|278.86|280.58|278.18|0
1649688370000|2022-04-11 14:46:10|280.75|278.35|280.75|278.35|280.75|278.35|280.58|278.18|0
1649688380000|2022-04-11 14:46:20|280.92|278.52|280.58|278.18|280.92|278.52|280.58|278.18|0
1649688390000|2022-04-11 14:46:30|280.41|278.01|280.41|278.01|280.41|278.01|280.24|277.84|0
1649688400000|2022-04-11 14:46:40|280.07|277.67|280.92|278.52|280.92|278.52|280.07|277.67|0
1649688410000|2022-04-11 14:46:50|281.09|278.69|281.09|278.69|281.26|278.86|281.09|278.69|0
1649688420000|2022-04-11 14:47:00|281.26|278.86|281.26|278.86|281.26|278.86|281.09|278.69|0
1649688430000|2022-04-11 14:47:10|281.77|279.37|281.6|279.2|282.11|279.71|281.6|279.2|0
1649688440000|2022-04-11 14:47:20|281.77|279.37|282.45|280.05|282.45|280.05|281.6|279.2|0
1649688450000|2022-04-11 14:47:30|282.11|279.71|282.28|279.88|282.45|280.05|282.11|279.71|0
1649688460000|2022-04-11 14:47:40|281.6|279.2|281.6|279.2|281.6|279.2|281.43|279.03|0
1649688470000|2022-04-11 14:47:50|281.94|279.54|281.43|279.03|281.94|279.54|281.43|279.03|0
1649688480000|2022-04-11 14:48:00|281.77|279.37|282.11|279.71|282.11|279.71|281.6|279.2|0
1649688490000|2022-04-11 14:48:10|281.94|279.54|282.28|279.88|282.28|279.88|281.94|279.54|0
1649688500000|2022-04-11 14:48:20|282.11|279.71|281.77|279.37|282.11|279.71|281.77|279.37|0
1649688510000|2022-04-11 14:48:30|281.94|279.54|282.11|279.71|282.11|279.71|281.94|279.54|0
1649688520000|2022-04-11 14:48:40|282.28|279.88|282.28|279.88|282.28|279.88|282.11|279.71|0
1649688530000|2022-04-11 14:48:50|282.11|279.71|282.45|280.05|282.45|280.05|282.11|279.71|0
1649688540000|2022-04-11 14:49:00|282.28|279.88|282.28|279.88|282.28|279.88|281.94|279.54|0
1649688550000|2022-04-11 14:49:10|282.11|279.71|281.26|278.86|282.11|279.71|281.26|278.86|0
1649688560000|2022-04-11 14:49:20|281.09|278.69|281.26|278.86|281.26|278.86|281.09|278.69|0
1649688570000|2022-04-11 14:49:30|281.09|278.69|281.09|278.69|281.09|278.69|280.92|278.52|0
1649688580000|2022-04-11 14:49:40|280.92|278.52|280.75|278.35|281.09|278.69|280.75|278.35|0
1649688590000|2022-04-11 14:49:50|280.92|278.52|280.58|278.18|280.92|278.52|280.58|278.18|0
1649688600000|2022-04-11 14:50:00|280.75|278.35|280.41|278.01|280.75|278.35|280.41|278.01|0
1649688610000|2022-04-11 14:50:10|280.58|278.18|281.26|278.86|281.26|278.86|280.58|278.18|0
1649688620000|2022-04-11 14:50:20|281.43|279.03|281.93|279.53|281.93|279.53|281.43|279.03|0
1649688630000|2022-04-11 14:50:30|281.6|279.2|281.93|279.53|281.93|279.53|281.6|279.2|0
1649688640000|2022-04-11 14:50:40|281.76|279.36|281.93|279.53|281.93|279.53|281.76|279.36|0
1649688650000|2022-04-11 14:50:50|281.6|279.2|281.93|279.53|281.93|279.53|281.59|279.19|0
1649688660000|2022-04-11 14:51:00|281.76|279.36|282.78|280.38|282.78|280.38|281.76|279.36|0
1649688670000|2022-04-11 14:51:10|282.61|280.21|281.93|279.53|282.61|280.21|281.76|279.36|0
1649688680000|2022-04-11 14:51:20|281.76|279.36|282.44|280.04|282.44|280.04|281.76|279.36|0
1649688690000|2022-04-11 14:51:30|282.61|280.21|282.61|280.21|282.61|280.21|282.61|280.21|0
1649688700000|2022-04-11 14:51:40|282.27|279.87|282.44|280.04|282.61|280.21|282.27|279.87|0
1649688710000|2022-04-11 14:51:50|282.61|280.21|283.8|281.4|283.8|281.4|282.61|280.21|0
1649688720000|2022-04-11 14:52:00|283.37|280.97|283.46|281.06|283.72|281.32|283.29|280.89|0
1649688730000|2022-04-11 14:52:10|283.29|280.89|283.29|280.89|283.29|280.89|282.95|280.55|0
1649688740000|2022-04-11 14:52:20|283.46|281.06|283.46|281.06|283.63|281.23|283.46|281.06|0
1649688750000|2022-04-11 14:52:30|283.12|280.72|281.76|279.36|283.12|280.72|281.76|279.36|0
1649688760000|2022-04-11 14:52:40|281.93|279.53|282.35|279.95|282.35|279.95|281.76|279.36|0
1649688770000|2022-04-11 14:52:50|282.44|280.04|282.61|280.21|282.61|280.21|281.76|279.36|0
1649688780000|2022-04-11 14:53:00|282.69|280.29|282.44|280.04|282.69|280.29|282.44|280.04|0
1649688790000|2022-04-11 14:53:10|282.61|280.21|283.46|281.06|283.46|281.06|282.61|280.21|0
1649688800000|2022-04-11 14:53:20|283.29|280.89|283.12|280.72|283.46|281.06|283.12|280.72|0
1649688810000|2022-04-11 14:53:30|283.29|280.89|283.29|280.89|283.29|280.89|283.29|280.89|0
1649688820000|2022-04-11 14:53:40|283.46|281.06|283.46|281.06|283.46|281.06|283.46|281.06|0
1649688830000|2022-04-11 14:53:50|283.37|280.97|283.37|280.97|283.37|280.97|283.29|280.89|0
1649688840000|2022-04-11 14:54:00|283.29|280.89|283.63|281.23|283.63|281.23|282.95|280.55|0
1649688850000|2022-04-11 14:54:10|283.29|280.89|283.8|281.4|283.88|281.48|283.29|280.89|0
1649688860000|2022-04-11 14:54:20|284.31|281.91|284.31|281.91|284.48|282.08|284.31|281.91|0
1649688870000|2022-04-11 14:54:30|284.48|282.08|284.31|281.91|284.48|282.08|284.14|281.74|0
1649688880000|2022-04-11 14:54:40|284.48|282.08|284.31|281.91|284.48|282.08|284.31|281.91|0
1649688890000|2022-04-11 14:54:50|284.48|282.08|283.97|281.57|284.48|282.08|283.97|281.57|0
1649688900000|2022-04-11 14:55:00|283.63|281.23|283.12|280.72|283.63|281.23|283.12|280.72|0
1649688910000|2022-04-11 14:55:10|282.95|280.55|282.95|280.55|283.12|280.72|282.95|280.55|0
1649688920000|2022-04-11 14:55:20|282.78|280.38|282.95|280.55|282.95|280.55|282.78|280.38|0
1649688930000|2022-04-11 14:55:30|283.03|280.63|283.12|280.72|283.46|281.06|283.03|280.63|0
1649688940000|2022-04-11 14:55:40|283.46|281.06|283.46|281.06|283.46|281.06|283.12|280.72|0
1649688950000|2022-04-11 14:55:50|283.63|281.23|283.37|280.97|283.8|281.4|283.37|280.97|0
1649688960000|2022-04-11 14:56:00|283.8|281.4|283.46|281.06|283.8|281.4|283.46|281.06|0
1649688970000|2022-04-11 14:56:10|283.8|281.4|283.71|281.31|283.8|281.4|283.63|281.23|0
1649688980000|2022-04-11 14:56:20|283.63|281.23|284.14|281.74|284.14|281.74|283.63|281.23|0
1649688990000|2022-04-11 14:56:30|283.97|281.57|284.14|281.74|284.31|281.91|283.97|281.57|0
1649689000000|2022-04-11 14:56:40|283.8|281.4|283.63|281.23|283.8|281.4|283.63|281.23|0
1649689010000|2022-04-11 14:56:50|283.46|281.06|284.14|281.74|284.14|281.74|283.46|281.06|0
1649689020000|2022-04-11 14:57:00|284.22|281.82|284.14|281.74|284.22|281.82|284.14|281.74|0
1649689030000|2022-04-11 14:57:10|284.48|282.08|283.8|281.4|284.48|282.08|283.8|281.4|0
1649689040000|2022-04-11 14:57:20|283.46|281.06|282.61|280.21|283.46|281.06|282.61|280.21|0
1649689050000|2022-04-11 14:57:30|282.78|280.38|283.8|281.4|283.97|281.57|282.78|280.38|0
1649689060000|2022-04-11 14:57:40|283.63|281.23|283.29|280.89|283.63|281.23|283.12|280.72|0
1649689070000|2022-04-11 14:57:50|283.2|280.8|282.95|280.55|283.2|280.8|282.95|280.55|0
1649689080000|2022-04-11 14:58:00|282.78|280.38|282.52|280.12|282.78|280.38|282.52|280.12|0
1649689090000|2022-04-11 14:58:10|282.44|280.04|282.44|280.04|282.44|280.04|282.1|279.7|0
1649689100000|2022-04-11 14:58:20|282.27|279.87|282.61|280.21|282.78|280.38|282.27|279.87|0
1649689110000|2022-04-11 14:58:30|282.35|279.95|282.44|280.04|282.61|280.21|282.35|279.95|0
1649689120000|2022-04-11 14:58:40|282.27|279.87|282.44|280.04|282.44|280.04|282.27|279.87|0
1649689130000|2022-04-11 14:58:50|282.1|279.7|281.93|279.53|282.1|279.7|281.93|279.53|0
1649689140000|2022-04-11 14:59:00|281.84|279.44|282.44|280.04|282.44|280.04|281.76|279.36|0
1649689150000|2022-04-11 14:59:10|282.78|280.38|282.69|280.29|283.12|280.72|282.69|280.29|0
1649689160000|2022-04-11 14:59:20|282.78|280.38|282.1|279.7|282.78|280.38|282.1|279.7|0
1649689170000|2022-04-11 14:59:30|282.01|279.61|281.93|279.53|282.01|279.61|281.93|279.53|0
1649689180000|2022-04-11 14:59:40|282.1|279.7|282.1|279.7|282.1|279.7|281.93|279.53|0
1649689190000|2022-04-11 14:59:50|281.93|279.53|282.27|279.87|282.27|279.87|281.76|279.36|0
1649689200000|2022-04-11 15:00:00|281.42|279.02|281.42|279.02|281.76|279.36|281.42|279.02|0
1649689210000|2022-04-11 15:00:10|282.27|279.87|282.27|279.87|282.27|279.87|282.27|279.87|0
1649689220000|2022-04-11 15:00:20|282.44|280.04|282.78|280.38|282.78|280.38|282.44|280.04|0
1649689230000|2022-04-11 15:00:30|282.95|280.55|283.63|281.23|283.8|281.4|282.95|280.55|0
1649689240000|2022-04-11 15:00:40|283.8|281.4|284.31|281.91|284.31|281.91|283.8|281.4|0
1649689250000|2022-04-11 15:00:50|283.97|281.57|283.63|281.23|283.97|281.57|283.63|281.23|0
1649689260000|2022-04-11 15:01:00|283.29|280.89|283.29|280.89|283.46|281.06|283.29|280.89|0
1649689270000|2022-04-11 15:01:10|282.95|280.55|283.12|280.72|283.12|280.72|282.95|280.55|0
1649689280000|2022-04-11 15:01:20|282.78|280.38|283.29|280.89|283.29|280.89|282.61|280.21|0
1649689290000|2022-04-11 15:01:30|283.12|280.72|282.44|280.04|283.12|280.72|282.44|280.04|0
1649689300000|2022-04-11 15:01:40|282.1|279.7|281.93|279.53|282.27|279.87|281.93|279.53|0
1649689310000|2022-04-11 15:01:50|281.59|279.19|282.26|279.86|282.26|279.86|281.59|279.19|0
1649689320000|2022-04-11 15:02:00|282.09|279.69|282.6|280.2|282.6|280.2|282.09|279.69|0
1649689330000|2022-04-11 15:02:10|282.77|280.37|283.45|281.05|283.45|281.05|282.77|280.37|0
1649689340000|2022-04-11 15:02:20|283.11|280.71|283.28|280.88|283.28|280.88|283.11|280.71|0
1649689350000|2022-04-11 15:02:30|283.11|280.71|283.11|280.71|283.45|281.05|283.11|280.71|0
1649689360000|2022-04-11 15:02:40|282.77|280.37|283.28|280.88|283.28|280.88|282.77|280.37|0
1649689370000|2022-04-11 15:02:50|283.45|281.05|283.62|281.22|283.62|281.22|283.28|280.88|0
1649689380000|2022-04-11 15:03:00|283.45|281.05|283.62|281.22|283.62|281.22|283.28|280.88|0
1649689390000|2022-04-11 15:03:10|283.28|280.88|283.11|280.71|283.28|280.88|283.11|280.71|0
1649689400000|2022-04-11 15:03:20|283.28|280.88|283.79|281.39|283.79|281.39|283.28|280.88|0
1649689410000|2022-04-11 15:03:30|283.62|281.22|283.28|280.88|283.62|281.22|283.28|280.88|0
1649689420000|2022-04-11 15:03:40|283.45|281.05|283.45|281.05|283.79|281.39|283.45|281.05|0
1649689430000|2022-04-11 15:03:50|283.62|281.22|283.28|280.88|283.62|281.22|283.28|280.88|0
1649689440000|2022-04-11 15:04:00|283.11|280.71|282.43|280.03|283.11|280.71|282.43|280.03|0
1649689450000|2022-04-11 15:04:10|282.09|279.69|282.43|280.03|282.43|280.03|281.92|279.52|0
1649689460000|2022-04-11 15:04:20|282.09|279.69|282.26|279.86|282.26|279.86|282.09|279.69|0
1649689470000|2022-04-11 15:04:30|282.43|280.03|282.6|280.2|282.6|280.2|282.09|279.69|0
1649689480000|2022-04-11 15:04:40|282.43|280.03|282.43|280.03|282.43|280.03|282.26|279.86|0
1649689490000|2022-04-11 15:04:50|282.77|280.37|282.43|280.03|282.77|280.37|282.26|279.86|0
1649689500000|2022-04-11 15:05:00|282.26|279.86|282.09|279.69|282.26|279.86|282.09|279.69|0
1649689510000|2022-04-11 15:05:10|282.43|280.03|281.92|279.52|282.43|280.03|281.75|279.35|0
1649689520000|2022-04-11 15:05:20|282.43|280.03|282.43|280.03|282.43|280.03|282.26|279.86|0
1649689530000|2022-04-11 15:05:30|282.26|279.86|281.58|279.18|282.26|279.86|281.58|279.18|0
1649689540000|2022-04-11 15:05:40|281.75|279.35|281.41|279.01|281.75|279.35|281.41|279.01|0
1649689550000|2022-04-11 15:05:50|281.58|279.18|281.92|279.52|281.92|279.52|281.41|279.01|0
1649689560000|2022-04-11 15:06:00|282.09|279.69|282.09|279.69|282.43|280.03|282|279.6|0
1649689570000|2022-04-11 15:06:10|282|279.6|281.24|278.84|282|279.6|281.07|278.67|0
1649689580000|2022-04-11 15:06:20|281.07|278.67|280.99|278.59|281.07|278.67|280.99|278.59|0
1649689590000|2022-04-11 15:06:30|280.9|278.5|281.41|279.01|281.58|279.18|280.9|278.5|0
1649689600000|2022-04-11 15:06:40|281.24|278.84|281.24|278.84|281.41|279.01|281.24|278.84|0
1649689610000|2022-04-11 15:06:50|281.07|278.67|280.73|278.33|281.07|278.67|280.73|278.33|0
1649689620000|2022-04-11 15:07:00|280.4|278|281.41|279.01|281.41|279.01|280.4|278|0
1649689630000|2022-04-11 15:07:10|281.58|279.18|281.75|279.35|281.92|279.52|281.58|279.18|0
1649689640000|2022-04-11 15:07:20|281.58|279.18|280.9|278.5|281.58|279.18|280.9|278.5|0
1649689650000|2022-04-11 15:07:30|280.81|278.41|280.56|278.16|280.9|278.5|280.56|278.16|0
1649689660000|2022-04-11 15:07:40|280.39|277.99|280.23|277.83|280.39|277.99|280.23|277.83|0
1649689670000|2022-04-11 15:07:50|280.39|277.99|280.06|277.66|280.39|277.99|280.06|277.66|0
1649689680000|2022-04-11 15:08:00|279.89|277.49|280.22|277.82|280.22|277.82|279.89|277.49|0
1649689690000|2022-04-11 15:08:10|279.89|277.49|280.22|277.82|280.22|277.82|279.89|277.49|0
1649689700000|2022-04-11 15:08:20|279.89|277.49|280.39|277.99|280.73|278.33|279.89|277.49|0
1649689710000|2022-04-11 15:08:30|280.73|278.33|281.24|278.84|281.24|278.84|280.73|278.33|0
1649689720000|2022-04-11 15:08:40|281.07|278.67|281.24|278.84|281.24|278.84|281.07|278.67|0
1649689730000|2022-04-11 15:08:50|281.41|279.01|281.24|278.84|281.58|279.18|281.24|278.84|0
1649689740000|2022-04-11 15:09:00|281.07|278.67|280.39|277.99|281.07|278.67|280.39|277.99|0
1649689750000|2022-04-11 15:09:10|280.22|277.82|279.97|277.57|280.22|277.82|279.97|277.57|0
1649689760000|2022-04-11 15:09:20|280.05|277.65|280.73|278.33|280.73|278.33|280.05|277.65|0
1649689770000|2022-04-11 15:09:30|280.56|278.16|280.56|278.16|280.73|278.33|280.56|278.16|0
1649689780000|2022-04-11 15:09:40|280.39|277.99|280.73|278.33|280.73|278.33|280.22|277.82|0
1649689790000|2022-04-11 15:09:50|280.56|278.16|280.39|277.99|280.56|278.16|280.22|277.82|0
1649689800000|2022-04-11 15:10:00|280.22|277.82|279.72|277.32|280.22|277.82|279.72|277.32|0
1649689810000|2022-04-11 15:10:10|280.05|277.65|280.9|278.5|280.9|278.5|280.05|277.65|0
1649689820000|2022-04-11 15:10:20|280.64|278.24|280.05|277.65|280.64|278.24|279.88|277.48|0
1649689830000|2022-04-11 15:10:30|279.88|277.48|280.73|278.33|280.73|278.33|279.88|277.48|0
1649689840000|2022-04-11 15:10:40|281.41|279.01|280.9|278.5|281.41|279.01|280.9|278.5|0
1649689850000|2022-04-11 15:10:50|281.07|278.67|280.73|278.33|281.07|278.67|280.73|278.33|0
1649689860000|2022-04-11 15:11:00|280.56|278.16|280.9|278.5|280.9|278.5|280.39|277.99|0
1649689870000|2022-04-11 15:11:10|280.73|278.33|280.9|278.5|280.9|278.5|280.73|278.33|0
1649689880000|2022-04-11 15:11:20|281.07|278.67|281.58|279.18|281.58|279.18|281.07|278.67|0
1649689890000|2022-04-11 15:11:30|281.41|279.01|280.73|278.33|281.41|279.01|280.73|278.33|0
1649689900000|2022-04-11 15:11:40|280.39|277.99|280.22|277.82|280.39|277.99|280.22|277.82|0
1649689910000|2022-04-11 15:11:50|280.05|277.65|279.88|277.48|280.05|277.65|279.88|277.48|0
1649689920000|2022-04-11 15:12:00|279.71|277.31|279.88|277.48|279.88|277.48|279.71|277.31|0
1649689930000|2022-04-11 15:12:10|279.71|277.31|279.04|276.64|279.71|277.31|279.04|276.64|0
1649689940000|2022-04-11 15:12:20|278.87|276.47|279.21|276.81|279.54|277.14|278.87|276.47|0
1649689950000|2022-04-11 15:12:30|279.04|276.64|279.38|276.98|279.54|277.14|279.04|276.64|0
1649689960000|2022-04-11 15:12:40|279.88|277.48|280.22|277.82|280.22|277.82|279.88|277.48|0
1649689970000|2022-04-11 15:12:50|280.39|277.99|280.22|277.82|280.39|277.99|280.22|277.82|0
1649689980000|2022-04-11 15:13:00|279.88|277.48|280.05|277.65|280.39|277.99|279.88|277.48|0
1649689990000|2022-04-11 15:13:10|280.39|277.99|280.05|277.65|280.39|277.99|280.05|277.65|0
1649690000000|2022-04-11 15:13:20|279.88|277.48|279.88|277.48|279.96|277.56|279.88|277.48|0
1649690010000|2022-04-11 15:13:30|280.22|277.82|280.22|277.82|280.22|277.82|280.05|277.65|0
1649690020000|2022-04-11 15:13:40|280.05|277.65|279.29|276.89|280.05|277.65|279.29|276.89|0
1649690030000|2022-04-11 15:13:50|279.21|276.81|279.04|276.64|279.21|276.81|278.87|276.47|0
1649690040000|2022-04-11 15:14:00|279.37|276.97|279.04|276.64|279.37|276.97|279.04|276.64|0
1649690050000|2022-04-11 15:14:10|278.95|276.55|278.53|276.13|278.95|276.55|278.53|276.13|0
1649690060000|2022-04-11 15:14:20|278.7|276.3|278.7|276.3|278.7|276.3|278.53|276.13|0
1649690070000|2022-04-11 15:14:30|278.53|276.13|279.2|276.8|279.2|276.8|278.53|276.13|0
1649690080000|2022-04-11 15:14:40|278.87|276.47|279.37|276.97|279.54|277.14|278.87|276.47|0
1649690090000|2022-04-11 15:14:50|279.54|277.14|279.71|277.31|279.88|277.48|279.54|277.14|0
1649690100000|2022-04-11 15:15:00|279.54|277.14|279.37|276.97|279.71|277.31|279.04|276.64|0
1649690110000|2022-04-11 15:15:10|279.54|277.14|279.2|276.8|279.54|277.14|279.2|276.8|0
1649690120000|2022-04-11 15:15:20|279.37|276.97|279.04|276.64|279.37|276.97|279.04|276.64|0
1649690130000|2022-04-11 15:15:30|279.37|276.97|279.2|276.8|279.37|276.97|279.2|276.8|0
1649690140000|2022-04-11 15:15:40|279.37|276.97|279.45|277.05|279.45|277.05|279.37|276.97|0
1649690150000|2022-04-11 15:15:50|279.03|276.63|278.7|276.3|279.03|276.63|278.7|276.3|0
1649690160000|2022-04-11 15:16:00|278.36|275.96|278.02|275.62|278.36|275.96|278.02|275.62|0
1649690170000|2022-04-11 15:16:10|278.19|275.79|278.36|275.96|278.53|276.13|278.19|275.79|0
1649690180000|2022-04-11 15:16:20|278.19|275.79|278.36|275.96|278.53|276.13|278.19|275.79|0
1649690190000|2022-04-11 15:16:30|278.19|275.79|278.19|275.79|278.36|275.96|278.19|275.79|0
1649690200000|2022-04-11 15:16:40|278.02|275.62|278.19|275.79|278.19|275.79|278.02|275.62|0
1649690210000|2022-04-11 15:16:50|278.02|275.62|278.86|276.46|278.87|276.47|278.02|275.62|0
1649690220000|2022-04-11 15:17:00|278.53|276.13|278.53|276.13|278.53|276.13|278.36|275.96|0
1649690230000|2022-04-11 15:17:10|278.7|276.3|279.03|276.63|279.03|276.63|278.7|276.3|0
1649690240000|2022-04-11 15:17:20|279.37|276.97|279.79|277.39|279.79|277.39|279.03|276.63|0
1649690250000|2022-04-11 15:17:30|279.54|277.14|279.71|277.31|279.71|277.31|279.54|277.14|0
1649690260000|2022-04-11 15:17:40|279.88|277.48|279.54|277.14|279.88|277.48|279.54|277.14|0
1649690270000|2022-04-11 15:17:50|279.71|277.31|279.71|277.31|280.39|277.99|279.71|277.31|0
1649690280000|2022-04-11 15:18:00|279.37|276.97|280.39|277.99|280.39|277.99|279.37|276.97|0
1649690290000|2022-04-11 15:18:10|280.22|277.82|280.39|277.99|280.39|277.99|280.22|277.82|0
1649690300000|2022-04-11 15:18:20|280.55|278.15|280.55|278.15|280.55|278.15|280.55|278.15|0
1649690310000|2022-04-11 15:18:30|280.39|277.99|280.13|277.73|280.39|277.99|280.13|277.73|0
1649690320000|2022-04-11 15:18:40|279.88|277.48|280.05|277.65|280.05|277.65|279.88|277.48|0
1649690330000|2022-04-11 15:18:50|280.22|277.82|279.37|276.97|280.22|277.82|279.37|276.97|0
1649690340000|2022-04-11 15:19:00|279.54|277.14|279.37|276.97|279.54|277.14|279.37|276.97|0
1649690350000|2022-04-11 15:19:10|279.54|277.14|279.54|277.14|279.71|277.31|279.54|277.14|0
1649690360000|2022-04-11 15:19:20|279.37|276.97|279.2|276.8|279.37|276.97|279.2|276.8|0
1649690370000|2022-04-11 15:19:30|279.37|276.97|279.03|276.63|279.37|276.97|279.03|276.63|0
1649690380000|2022-04-11 15:19:40|279.2|276.8|278.94|276.54|279.2|276.8|278.94|276.54|0
1649690390000|2022-04-11 15:19:50|279.03|276.63|279.03|276.63|279.03|276.63|278.77|276.37|0
1649690400000|2022-04-11 15:20:00|278.86|276.46|278.52|276.12|278.86|276.46|278.52|276.12|0
1649690410000|2022-04-11 15:20:10|278.69|276.29|278.86|276.46|278.86|276.46|278.52|276.12|0
1649690420000|2022-04-11 15:20:20|279.03|276.63|279.37|276.97|279.37|276.97|278.86|276.46|0
1649690430000|2022-04-11 15:20:30|279.2|276.8|279.79|277.39|279.79|277.39|279.2|276.8|0
1649690440000|2022-04-11 15:20:40|279.71|277.31|279.03|276.63|279.71|277.31|279.03|276.63|0
1649690450000|2022-04-11 15:20:50|279.28|276.88|279.37|276.97|279.37|276.97|279.28|276.88|0
1649690460000|2022-04-11 15:21:00|279.2|276.8|278.86|276.46|279.2|276.8|278.86|276.46|0
1649690470000|2022-04-11 15:21:10|278.69|276.29|279.37|276.97|279.37|276.97|278.69|276.29|0
1649690480000|2022-04-11 15:21:20|279.28|276.88|278.69|276.29|279.28|276.88|278.69|276.29|0
1649690490000|2022-04-11 15:21:30|278.52|276.12|278.52|276.12|278.52|276.12|278.35|275.95|0
1649690500000|2022-04-11 15:21:40|278.35|275.95|278.02|275.62|278.52|276.12|278.02|275.62|0
1649690510000|2022-04-11 15:21:50|278.35|275.95|278.19|275.79|278.35|275.95|278.19|275.79|0
1649690520000|2022-04-11 15:22:00|277.85|275.45|277.85|275.45|278.02|275.62|277.85|275.45|0
1649690530000|2022-04-11 15:22:10|278.02|275.62|277.85|275.45|278.02|275.62|277.85|275.45|0
1649690540000|2022-04-11 15:22:20|278.1|275.7|278.86|276.46|278.86|276.46|278.1|275.7|0
1649690550000|2022-04-11 15:22:30|279.03|276.63|279.54|277.14|279.54|277.14|279.03|276.63|0
1649690560000|2022-04-11 15:22:40|279.71|277.31|279.03|276.63|279.71|277.31|279.03|276.63|0
1649690570000|2022-04-11 15:22:50|279.2|276.8|278.94|276.54|279.2|276.8|278.86|276.46|0
1649690580000|2022-04-11 15:23:00|278.86|276.46|279.03|276.63|279.2|276.8|278.86|276.46|0
1649690590000|2022-04-11 15:23:10|279.2|276.8|278.86|276.46|279.2|276.8|278.86|276.46|0
1649690600000|2022-04-11 15:23:20|278.94|276.54|279.03|276.63|279.03|276.63|278.86|276.46|0
1649690610000|2022-04-11 15:23:30|278.69|276.29|278.69|276.29|278.86|276.46|278.69|276.29|0
1649690620000|2022-04-11 15:23:40|278.86|276.46|278.69|276.29|279.2|276.8|278.69|276.29|0
1649690630000|2022-04-11 15:23:50|278.77|276.37|278.69|276.29|278.77|276.37|278.69|276.29|0
1649690640000|2022-04-11 15:24:00|278.52|276.12|278.52|276.12|278.52|276.12|278.52|276.12|0
1649690650000|2022-04-11 15:24:10|279.03|276.63|278.02|275.62|279.03|276.63|278.02|275.62|0
1649690660000|2022-04-11 15:24:20|278.18|275.78|278.01|275.61|278.18|275.78|278.01|275.61|0
1649690670000|2022-04-11 15:24:30|278.18|275.78|278.01|275.61|278.18|275.78|278.01|275.61|0
1649690680000|2022-04-11 15:24:40|277.85|275.45|277.93|275.53|278.18|275.78|277.85|275.45|0
1649690690000|2022-04-11 15:24:50|277.85|275.45|278.18|275.78|278.18|275.78|277.85|275.45|0
1649690700000|2022-04-11 15:25:00|278.01|275.61|277.85|275.45|278.01|275.61|277.85|275.45|0
1649690710000|2022-04-11 15:25:10|277.68|275.28|277.51|275.11|277.68|275.28|277.34|274.94|0
1649690720000|2022-04-11 15:25:20|278.01|275.61|277.85|275.45|278.18|275.78|277.85|275.45|0
1649690730000|2022-04-11 15:25:30|278.01|275.61|278.18|275.78|278.43|276.03|278.01|275.61|0
1649690740000|2022-04-11 15:25:40|278.35|275.95|278.18|275.78|278.35|275.95|278.18|275.78|0
1649690750000|2022-04-11 15:25:50|278.52|276.12|278.69|276.29|278.69|276.29|278.52|276.12|0
1649690760000|2022-04-11 15:26:00|278.35|275.95|278.86|276.46|278.86|276.46|278.35|275.95|0
1649690770000|2022-04-11 15:26:10|278.52|276.12|279.36|276.96|279.36|276.96|278.52|276.12|0
1649690780000|2022-04-11 15:26:20|279.19|276.79|279.19|276.79|279.36|276.96|279.19|276.79|0
1649690790000|2022-04-11 15:26:30|279.11|276.71|279.36|276.96|279.36|276.96|279.11|276.71|0
1649690800000|2022-04-11 15:26:40|279.7|277.3|279.53|277.13|279.7|277.3|279.53|277.13|0
1649690810000|2022-04-11 15:26:50|279.44|277.04|279.44|277.04|279.44|277.04|279.36|276.96|0
1649690820000|2022-04-11 15:27:00|279.7|277.3|279.53|277.13|279.7|277.3|279.36|276.96|0
1649690830000|2022-04-11 15:27:10|279.36|276.96|279.19|276.79|279.53|277.13|279.19|276.79|0
1649690840000|2022-04-11 15:27:20|279.03|276.63|279.19|276.79|279.19|276.79|278.86|276.46|0
1649690850000|2022-04-11 15:27:30|279.03|276.63|279.02|276.62|279.03|276.63|278.86|276.46|0
1649690860000|2022-04-11 15:27:40|279.11|276.71|278.86|276.46|279.19|276.79|278.86|276.46|0
1649690880000|2022-04-11 15:28:00|279.02|276.62|278.32|275.92|279.02|276.62|278.15|275.75|0
1649690890000|2022-04-11 15:28:10|278.65|276.25|279.85|277.45|279.85|277.45|278.65|276.25|0
1649690900000|2022-04-11 15:28:20|279.68|277.28|279.17|276.77|279.68|277.28|279.17|276.77|0
1649690910000|2022-04-11 15:28:30|279.34|276.94|279.51|277.11|279.51|277.11|279.25|276.85|0
1649690920000|2022-04-11 15:28:40|279.68|277.28|279.51|277.11|279.68|277.28|279.34|276.94|0
1649690930000|2022-04-11 15:28:50|279.34|276.94|279.17|276.77|279.34|276.94|279|276.6|0
1649690940000|2022-04-11 15:29:00|279|276.6|279.34|276.94|279.34|276.94|278.83|276.43|0
1649690950000|2022-04-11 15:29:10|279.17|276.77|279.85|277.45|279.85|277.45|279.17|276.77|0
1649690960000|2022-04-11 15:29:20|280.02|277.62|279.85|277.45|280.02|277.62|279.85|277.45|0
1649690970000|2022-04-11 15:29:30|279.59|277.19|279.51|277.11|279.68|277.28|279.51|277.11|0
1649690980000|2022-04-11 15:29:40|279.42|277.02|279.76|277.36|279.76|277.36|279.42|277.02|0
1649690990000|2022-04-11 15:29:50|280.52|278.12|280.35|277.95|280.52|278.12|280.18|277.78|0
1649691000000|2022-04-11 15:30:00|280.02|277.62|280.02|277.62|280.02|277.62|279.68|277.28|0
1649691010000|2022-04-11 15:30:10|280.18|277.78|280.52|278.12|280.86|278.46|280.18|277.78|0
1649691020000|2022-04-11 15:30:20|280.35|277.95|280.52|278.12|280.52|278.12|280.35|277.95|0
1649691030000|2022-04-11 15:30:30|280.35|277.95|280.35|277.95|280.52|278.12|280.35|277.95|0
1649691040000|2022-04-11 15:30:40|280.52|278.12|281.03|278.63|281.03|278.63|280.52|278.12|0
1649691050000|2022-04-11 15:30:50|280.94|278.54|281.37|278.97|281.37|278.97|280.94|278.54|0
1649691060000|2022-04-11 15:31:00|281.28|278.88|281.03|278.63|281.54|279.14|281.03|278.63|0
1649691070000|2022-04-11 15:31:10|281.37|278.97|280.86|278.46|281.37|278.97|280.86|278.46|0
1649691080000|2022-04-11 15:31:20|281.03|278.63|281.54|279.14|281.54|279.14|281.03|278.63|0
1649691090000|2022-04-11 15:31:30|281.37|278.97|281.37|278.97|281.54|279.14|281.37|278.97|0
1649691100000|2022-04-11 15:31:40|281.54|279.14|281.54|279.14|281.71|279.31|281.54|279.14|0
1649691110000|2022-04-11 15:31:50|281.37|278.97|281.03|278.63|281.37|278.97|280.86|278.46|0
1649691120000|2022-04-11 15:32:00|281.2|278.8|281.71|279.31|281.71|279.31|281.2|278.8|0
1649691130000|2022-04-11 15:32:10|281.54|279.14|281.71|279.31|281.71|279.31|281.54|279.14|0
1649691140000|2022-04-11 15:32:20|281.87|279.47|281.71|279.31|281.87|279.47|281.71|279.31|0
1649691150000|2022-04-11 15:32:30|282.21|279.81|282.38|279.98|282.38|279.98|282.21|279.81|0
1649691160000|2022-04-11 15:32:40|282.3|279.9|282.38|279.98|282.38|279.98|282.3|279.9|0
1649691170000|2022-04-11 15:32:50|282.55|280.15|283.23|280.83|283.23|280.83|282.38|279.98|0
1649691180000|2022-04-11 15:33:00|282.89|280.49|283.06|280.66|283.06|280.66|282.89|280.49|0
1649691190000|2022-04-11 15:33:10|283.23|280.83|283.91|281.51|283.91|281.51|283.23|280.83|0
1649691200000|2022-04-11 15:33:20|283.74|281.34|283.06|280.66|283.74|281.34|283.06|280.66|0
1649691210000|2022-04-11 15:33:30|283.23|280.83|283.57|281.17|283.57|281.17|283.23|280.83|0
1649691220000|2022-04-11 15:33:40|283.74|281.34|283.91|281.51|283.91|281.51|283.74|281.34|0
1649691230000|2022-04-11 15:33:50|284.08|281.68|283.74|281.34|284.08|281.68|283.74|281.34|0
1649691240000|2022-04-11 15:34:00|283.23|280.83|282.89|280.49|283.23|280.83|282.89|280.49|0
1649691250000|2022-04-11 15:34:10|283.06|280.66|282.89|280.49|283.06|280.66|282.89|280.49|0
1649691260000|2022-04-11 15:34:20|283.06|280.66|282.72|280.32|283.23|280.83|282.72|280.32|0
1649691270000|2022-04-11 15:34:30|282.38|279.98|282.89|280.49|282.89|280.49|282.38|279.98|0
1649691280000|2022-04-11 15:34:40|283.06|280.66|283.23|280.83|283.23|280.83|283.06|280.66|0
1649691290000|2022-04-11 15:34:50|283.4|281|283.74|281.34|283.74|281.34|283.4|281|0
1649691300000|2022-04-11 15:35:00|283.57|281.17|283.57|281.17|283.74|281.34|283.4|281|0
1649691310000|2022-04-11 15:35:10|283.23|280.83|283.91|281.51|284.08|281.68|283.23|280.83|0
1649691320000|2022-04-11 15:35:20|283.74|281.34|284.08|281.68|284.08|281.68|283.74|281.34|0
1649691330000|2022-04-11 15:35:30|283.82|281.42|283.57|281.17|283.91|281.51|283.57|281.17|0
1649691340000|2022-04-11 15:35:40|283.91|281.51|284.42|282.02|284.42|282.02|283.91|281.51|0
1649691350000|2022-04-11 15:35:50|284.25|281.85|284.42|282.02|284.42|282.02|284.25|281.85|0
1649691360000|2022-04-11 15:36:00|284.25|281.85|285.44|283.04|285.44|283.04|284.25|281.85|0
1649691370000|2022-04-11 15:36:10|285.35|282.95|284.93|282.53|285.35|282.95|284.93|282.53|0
1649691380000|2022-04-11 15:36:20|284.76|282.36|285.27|282.87|285.27|282.87|284.76|282.36|0
1649691390000|2022-04-11 15:36:30|285.1|282.7|285.1|282.7|285.1|282.7|284.93|282.53|0
1649691400000|2022-04-11 15:36:40|284.93|282.53|284.84|282.44|284.93|282.53|284.84|282.44|0
1649691410000|2022-04-11 15:36:50|284.76|282.36|284.93|282.53|285.1|282.7|284.76|282.36|0
1649691420000|2022-04-11 15:37:00|284.59|282.19|283.91|281.51|284.59|282.19|283.91|281.51|0
1649691430000|2022-04-11 15:37:10|283.99|281.59|283.65|281.25|284.08|281.68|283.65|281.25|0
1649691440000|2022-04-11 15:37:20|284.42|282.02|284.59|282.19|284.59|282.19|284.42|282.02|0
1649691450000|2022-04-11 15:37:30|284.25|281.85|284.08|281.68|284.42|282.02|284.08|281.68|0
1649691460000|2022-04-11 15:37:40|283.91|281.51|283.91|281.51|283.91|281.51|283.91|281.51|0
1649691470000|2022-04-11 15:37:50|283.57|281.17|283.06|280.66|283.57|281.17|283.06|280.66|0
1649691480000|2022-04-11 15:38:00|282.89|280.49|282.63|280.23|282.89|280.49|282.63|280.23|0
1649691490000|2022-04-11 15:38:10|282.72|280.32|282.55|280.15|282.89|280.49|282.55|280.15|0
1649691500000|2022-04-11 15:38:20|282.72|280.32|282.72|280.32|282.89|280.49|282.72|280.32|0
1649691510000|2022-04-11 15:38:30|282.89|280.49|282.8|280.4|282.89|280.49|282.8|280.4|0
1649691520000|2022-04-11 15:38:40|282.89|280.49|282.8|280.4|282.89|280.49|282.8|280.4|0
1649691530000|2022-04-11 15:38:50|282.72|280.32|283.23|280.83|283.4|281|282.72|280.32|0
1649691540000|2022-04-11 15:39:00|283.4|281|283.31|280.91|283.57|281.17|283.23|280.83|0
1649691550000|2022-04-11 15:39:10|283.23|280.83|283.4|281|283.4|281|283.06|280.66|0
1649691560000|2022-04-11 15:39:20|283.23|280.83|283.06|280.66|283.23|280.83|283.06|280.66|0
1649691570000|2022-04-11 15:39:30|282.89|280.49|282.89|280.49|282.89|280.49|282.89|280.49|0
1649691580000|2022-04-11 15:39:40|282.72|280.32|282.21|279.81|282.72|280.32|282.21|279.81|0
1649691590000|2022-04-11 15:39:50|282.04|279.64|281.87|279.47|282.04|279.64|281.87|279.47|0
1649691600000|2022-04-11 15:40:00|282.04|279.64|282.04|279.64|282.04|279.64|281.87|279.47|0
1649691610000|2022-04-11 15:40:10|282.21|279.81|282.21|279.81|282.55|280.15|282.21|279.81|0
1649691620000|2022-04-11 15:40:20|282.38|279.98|282.21|279.81|282.38|279.98|282.21|279.81|0
1649691630000|2022-04-11 15:40:30|282.38|279.98|282.8|280.4|282.8|280.4|282.38|279.98|0
1649691640000|2022-04-11 15:40:40|282.89|280.49|282.72|280.32|282.89|280.49|282.55|280.15|0
1649691650000|2022-04-11 15:40:50|282.63|280.23|282.55|280.15|282.63|280.23|282.55|280.15|0
1649691660000|2022-04-11 15:41:00|282.89|280.49|282.72|280.32|283.06|280.66|282.72|280.32|0
1649691670000|2022-04-11 15:41:10|282.89|280.49|282.63|280.23|282.89|280.49|282.63|280.23|0
1649691680000|2022-04-11 15:41:20|282.55|280.15|282.72|280.32|282.72|280.32|282.55|280.15|0
1649691690000|2022-04-11 15:41:30|282.8|280.4|283.06|280.66|283.06|280.66|282.8|280.4|0
1649691700000|2022-04-11 15:41:40|283.23|280.83|283.22|280.82|283.23|280.83|282.89|280.49|0
1649691710000|2022-04-11 15:41:50|283.39|280.99|282.97|280.57|283.39|280.99|282.97|280.57|0
1649691720000|2022-04-11 15:42:00|283.22|280.82|283.05|280.65|283.31|280.91|283.05|280.65|0
1649691730000|2022-04-11 15:42:10|282.88|280.48|282.8|280.4|282.88|280.48|282.71|280.31|0
1649691740000|2022-04-11 15:42:20|282.71|280.31|282.71|280.31|282.8|280.4|282.71|280.31|0
1649691750000|2022-04-11 15:42:30|282.8|280.4|283.05|280.65|283.05|280.65|282.71|280.31|0
1649691760000|2022-04-11 15:42:40|282.88|280.48|282.88|280.48|283.05|280.65|282.88|280.48|0
1649691770000|2022-04-11 15:42:50|282.97|280.57|282.8|280.4|282.97|280.57|282.8|280.4|0
1649691780000|2022-04-11 15:43:00|282.71|280.31|282.88|280.48|283.05|280.65|282.71|280.31|0
1649691790000|2022-04-11 15:43:10|282.71|280.31|282.88|280.48|282.88|280.48|282.71|280.31|0
1649691800000|2022-04-11 15:43:20|283.22|280.82|283.22|280.82|283.22|280.82|282.8|280.4|0
1649691810000|2022-04-11 15:43:30|283.05|280.65|282.88|280.48|283.05|280.65|282.88|280.48|0
1649691820000|2022-04-11 15:43:40|283.05|280.65|283.9|281.5|283.9|281.5|283.05|280.65|0
1649691830000|2022-04-11 15:43:50|284.07|281.67|284.07|281.67|284.24|281.84|284.07|281.67|0
1649691840000|2022-04-11 15:44:00|283.98|281.58|283.73|281.33|283.98|281.58|283.73|281.33|0
1649691850000|2022-04-11 15:44:10|283.98|281.58|284.58|282.18|284.58|282.18|283.98|281.58|0
1649691860000|2022-04-11 15:44:20|284.24|281.84|283.9|281.5|284.24|281.84|283.9|281.5|0
1649691870000|2022-04-11 15:44:30|284.07|281.67|284.07|281.67|284.07|281.67|283.73|281.33|0
1649691880000|2022-04-11 15:44:40|284.41|282.01|284.07|281.67|284.41|282.01|284.07|281.67|0
1649691890000|2022-04-11 15:44:50|283.9|281.5|283.9|281.5|284.07|281.67|283.9|281.5|0
1649691900000|2022-04-11 15:45:00|284.07|281.67|284.41|282.01|284.41|282.01|284.07|281.67|0
1649691910000|2022-04-11 15:45:10|284.58|282.18|285.09|282.69|285.09|282.69|284.58|282.18|0
1649691920000|2022-04-11 15:45:20|284.75|282.35|285.26|282.86|285.44|283.04|284.75|282.35|0
1649691930000|2022-04-11 15:45:30|285.09|282.69|285.43|283.03|285.43|283.03|284.92|282.52|0
1649691940000|2022-04-11 15:45:40|285.35|282.95|285.43|283.03|285.43|283.03|285.18|282.78|0
1649691950000|2022-04-11 15:45:50|285.01|282.61|284.58|282.18|285.01|282.61|284.58|282.18|0
1649691960000|2022-04-11 15:46:00|284.24|281.84|284.41|282.01|284.49|282.09|284.24|281.84|0
1649691970000|2022-04-11 15:46:10|284.58|282.18|284.75|282.35|284.75|282.35|284.58|282.18|0
1649691980000|2022-04-11 15:46:20|285.35|282.95|285.26|282.86|285.35|282.95|285.26|282.86|0
1649691990000|2022-04-11 15:46:30|284.58|282.18|284.92|282.52|284.92|282.52|284.58|282.18|0
1649692000000|2022-04-11 15:46:40|284.24|281.84|284.07|281.67|284.41|282.01|284.07|281.67|0
1649692010000|2022-04-11 15:46:50|284.24|281.84|284.24|281.84|284.24|281.84|284.24|281.84|0
1649692020000|2022-04-11 15:47:00|284.07|281.67|283.9|281.5|284.07|281.67|283.9|281.5|0
1649692030000|2022-04-11 15:47:10|284.41|282.01|283.73|281.33|284.41|282.01|283.56|281.16|0
1649692040000|2022-04-11 15:47:20|283.56|281.16|283.73|281.33|283.73|281.33|283.56|281.16|0
1649692050000|2022-04-11 15:47:30|283.56|281.16|283.56|281.16|283.56|281.16|283.39|280.99|0
1649692060000|2022-04-11 15:47:40|283.39|280.99|282.88|280.48|283.39|280.99|282.88|280.48|0
1649692070000|2022-04-11 15:47:50|283.05|280.65|283.05|280.65|283.05|280.65|283.05|280.65|0
1649692080000|2022-04-11 15:48:00|282.88|280.48|282.71|280.31|283.05|280.65|282.71|280.31|0
1649692090000|2022-04-11 15:48:10|282.54|280.14|282.03|279.63|282.54|280.14|282.03|279.63|0
1649692100000|2022-04-11 15:48:20|281.86|279.46|282.2|279.8|282.2|279.8|281.86|279.46|0
1649692110000|2022-04-11 15:48:30|282.54|280.14|282.37|279.97|282.54|280.14|282.37|279.97|0
1649692120000|2022-04-11 15:48:40|282.71|280.31|282.45|280.05|282.71|280.31|282.45|280.05|0
1649692130000|2022-04-11 15:48:50|282.54|280.14|282.71|280.31|282.71|280.31|282.37|279.97|0
1649692140000|2022-04-11 15:49:00|282.37|279.97|282.37|279.97|282.37|279.97|282.37|279.97|0
1649692150000|2022-04-11 15:49:10|282.54|280.14|282.03|279.63|282.54|280.14|282.03|279.63|0
1649692160000|2022-04-11 15:49:20|282.37|279.97|282.2|279.8|282.37|279.97|282.2|279.8|0
1649692170000|2022-04-11 15:49:30|282.37|279.97|282.37|279.97|282.54|280.14|282.37|279.97|0
1649692180000|2022-04-11 15:49:40|282.2|279.8|282.37|279.97|282.37|279.97|282.11|279.71|0
1649692190000|2022-04-11 15:49:50|282.54|280.14|282.71|280.31|282.71|280.31|282.54|280.14|0
1649692200000|2022-04-11 15:50:00|282.88|280.48|282.88|280.48|282.88|280.48|282.71|280.31|0
1649692210000|2022-04-11 15:50:10|282.71|280.31|282.2|279.8|282.71|280.31|282.2|279.8|0
1649692220000|2022-04-11 15:50:20|282.03|279.63|282.03|279.63|282.03|279.63|281.86|279.46|0
1649692230000|2022-04-11 15:50:30|281.52|279.12|282.2|279.8|282.2|279.8|281.52|279.12|0
1649692240000|2022-04-11 15:50:40|282.37|279.97|282.37|279.97|282.37|279.97|282.11|279.71|0
1649692250000|2022-04-11 15:50:50|282.28|279.88|282.2|279.8|282.54|280.14|282.2|279.8|0
1649692260000|2022-04-11 15:51:00|282.54|280.14|283.05|280.65|283.05|280.65|282.54|280.14|0
1649692270000|2022-04-11 15:51:10|282.88|280.48|283.05|280.65|283.05|280.65|282.88|280.48|0
1649692280000|2022-04-11 15:51:20|282.96|280.56|282.88|280.48|283.05|280.65|282.88|280.48|0
1649692290000|2022-04-11 15:51:30|282.96|280.56|282.54|280.14|282.96|280.56|282.54|280.14|0
1649692300000|2022-04-11 15:51:40|282.71|280.31|282.54|280.14|282.71|280.31|282.54|280.14|0
1649692310000|2022-04-11 15:51:50|282.88|280.48|282.88|280.48|283.05|280.65|282.88|280.48|0
1649692320000|2022-04-11 15:52:00|283.05|280.65|283.56|281.16|283.56|281.16|283.05|280.65|0
1649692330000|2022-04-11 15:52:10|283.05|280.65|283.39|280.99|283.39|280.99|283.05|280.65|0
1649692340000|2022-04-11 15:52:20|283.56|281.16|283.39|280.99|283.56|281.16|283.39|280.99|0
1649692350000|2022-04-11 15:52:30|283.47|281.07|283.22|280.82|283.56|281.16|283.22|280.82|0
1649692360000|2022-04-11 15:52:40|283.05|280.65|283.22|280.82|283.22|280.82|283.05|280.65|0
1649692370000|2022-04-11 15:52:50|283.39|280.99|282.88|280.48|283.39|280.99|282.88|280.48|0
1649692380000|2022-04-11 15:53:00|283.05|280.65|283.56|281.16|283.56|281.16|283.05|280.65|0
1649692390000|2022-04-11 15:53:10|283.73|281.33|283.9|281.5|283.9|281.5|283.73|281.33|0
1649692400000|2022-04-11 15:53:20|283.73|281.33|284.07|281.67|284.07|281.67|283.73|281.33|0
1649692410000|2022-04-11 15:53:30|283.56|281.16|283.9|281.5|283.9|281.5|283.56|281.16|0
1649692420000|2022-04-11 15:53:40|283.72|281.32|284.07|281.67|284.07|281.67|283.72|281.32|0
1649692430000|2022-04-11 15:53:50|283.89|281.49|284.41|282.01|284.75|282.35|283.89|281.49|0
1649692440000|2022-04-11 15:54:00|284.06|281.66|283.89|281.49|284.06|281.66|283.89|281.49|0
1649692450000|2022-04-11 15:54:10|283.72|281.32|284.06|281.66|284.06|281.66|283.72|281.32|0
1649692460000|2022-04-11 15:54:20|283.55|281.15|283.72|281.32|283.72|281.32|283.55|281.15|0
1649692470000|2022-04-11 15:54:30|283.89|281.49|283.64|281.24|283.89|281.49|283.55|281.15|0
1649692480000|2022-04-11 15:54:40|283.55|281.15|283.64|281.24|283.64|281.24|283.55|281.15|0
1649692490000|2022-04-11 15:54:50|283.72|281.32|283.38|280.98|283.72|281.32|283.38|280.98|0
1649692500000|2022-04-11 15:55:00|283.21|280.81|283.13|280.73|283.38|280.98|283.13|280.73|0
1649692510000|2022-04-11 15:55:10|283.38|280.98|283.04|280.64|283.38|280.98|283.04|280.64|0
1649692520000|2022-04-11 15:55:20|283.21|280.81|283.38|280.98|283.38|280.98|283.21|280.81|0
1649692540000|2022-04-11 15:55:40|283.21|280.81|282.87|280.47|283.21|280.81|282.87|280.47|0
1649692550000|2022-04-11 15:55:50|282.7|280.3|282.7|280.3|282.79|280.39|282.53|280.13|0
1649692560000|2022-04-11 15:56:00|282.62|280.22|282.62|280.22|282.7|280.3|282.62|280.22|0
1649692570000|2022-04-11 15:56:10|282.36|279.96|281.85|279.45|282.36|279.96|281.85|279.45|0
1649692580000|2022-04-11 15:56:20|281.69|279.29|281.69|279.29|281.69|279.29|281.52|279.12|0
1649692590000|2022-04-11 15:56:30|281.85|279.45|281.69|279.29|282.19|279.79|281.69|279.29|0
1649692600000|2022-04-11 15:56:40|281.52|279.12|281.52|279.12|281.6|279.2|281.52|279.12|0
1649692610000|2022-04-11 15:56:50|281.35|278.95|281.01|278.61|281.35|278.95|281.01|278.61|0
1649692620000|2022-04-11 15:57:00|281.35|278.95|281.18|278.78|281.35|278.95|281.18|278.78|0
1649692630000|2022-04-11 15:57:10|281.35|278.95|281.52|279.12|281.68|279.28|281.26|278.86|0
1649692640000|2022-04-11 15:57:20|281.18|278.78|281.35|278.95|281.52|279.12|281.18|278.78|0
1649692650000|2022-04-11 15:57:30|281.18|278.78|281.18|278.78|281.35|278.95|281.18|278.78|0
1649692660000|2022-04-11 15:57:40|281.01|278.61|281.18|278.78|281.18|278.78|281.01|278.61|0
1649692670000|2022-04-11 15:57:50|281.01|278.61|281.18|278.78|281.18|278.78|281.01|278.61|0
1649692680000|2022-04-11 15:58:00|281.35|278.95|281.01|278.61|281.35|278.95|281.01|278.61|0
1649692690000|2022-04-11 15:58:10|280.92|278.52|281.01|278.61|281.01|278.61|280.92|278.52|0
1649692700000|2022-04-11 15:58:20|281.26|278.86|281.18|278.78|281.26|278.86|281.01|278.61|0
1649692710000|2022-04-11 15:58:30|281.34|278.94|281.68|279.28|281.68|279.28|281.34|278.94|0
1649692720000|2022-04-11 15:58:40|281.85|279.45|281.68|279.28|281.85|279.45|281.68|279.28|0
1649692730000|2022-04-11 15:58:50|281.85|279.45|282.19|279.79|282.19|279.79|281.85|279.45|0
1649692740000|2022-04-11 15:59:00|282.02|279.62|282.19|279.79|282.19|279.79|282.02|279.62|0
1649692750000|2022-04-11 15:59:10|281.85|279.45|281.85|279.45|281.85|279.45|281.85|279.45|0
1649692760000|2022-04-11 15:59:20|282.02|279.62|281.51|279.11|282.02|279.62|281.51|279.11|0
1649692770000|2022-04-11 15:59:30|281.34|278.94|281.34|278.94|281.34|278.94|281.17|278.77|0
1649692780000|2022-04-11 15:59:40|281.51|279.11|281.85|279.45|281.85|279.45|281.34|278.94|0
1649692790000|2022-04-11 15:59:50|281.68|279.28|281.51|279.11|281.68|279.28|281.51|279.11|0
1649692800000|2022-04-11 16:00:00|281.34|278.94|281.34|278.94|281.34|278.94|281|278.6|0
1649692810000|2022-04-11 16:00:10|281.17|278.77|281.34|278.94|281.34|278.94|281.17|278.77|0
1649692820000|2022-04-11 16:00:20|281.42|279.02|281.34|278.94|281.42|279.02|281.17|278.77|0
1649692830000|2022-04-11 16:00:30|281.17|278.77|281.17|278.77|281.34|278.94|281.17|278.77|0
1649692840000|2022-04-11 16:00:40|281|278.6|281.17|278.77|281.17|278.77|281|278.6|0
1649692850000|2022-04-11 16:00:50|280.83|278.43|280.67|278.27|280.83|278.43|280.58|278.18|0
1649692860000|2022-04-11 16:01:00|280.83|278.43|280.5|278.1|280.83|278.43|280.5|278.1|0
1649692870000|2022-04-11 16:01:10|280.33|277.93|280.16|277.76|280.33|277.93|280.16|277.76|0
1649692880000|2022-04-11 16:01:20|280.5|278.1|280.67|278.27|280.83|278.43|280.5|278.1|0
1649692890000|2022-04-11 16:01:30|280.83|278.43|281|278.6|281.08|278.68|280.83|278.43|0
1649692900000|2022-04-11 16:01:40|281.34|278.94|281.34|278.94|281.34|278.94|281.34|278.94|0
1649692910000|2022-04-11 16:01:50|281.17|278.77|281|278.6|281.17|278.77|280.83|278.43|0
1649692920000|2022-04-11 16:02:00|280.92|278.52|280.66|278.26|280.92|278.52|280.66|278.26|0
1649692930000|2022-04-11 16:02:10|280.33|277.93|279.65|277.25|280.33|277.93|279.65|277.25|0
1649692940000|2022-04-11 16:02:20|279.48|277.08|279.48|277.08|279.65|277.25|279.48|277.08|0
1649692950000|2022-04-11 16:02:30|279.39|276.99|279.31|276.91|279.48|277.08|279.31|276.91|0
1649692960000|2022-04-11 16:02:40|279.48|277.08|279.65|277.25|279.65|277.25|279.48|277.08|0
1649692970000|2022-04-11 16:02:50|279.82|277.42|279.99|277.59|279.99|277.59|279.73|277.33|0
1649692980000|2022-04-11 16:03:00|279.82|277.42|279.65|277.25|279.82|277.42|279.65|277.25|0
1649692990000|2022-04-11 16:03:10|279.99|277.59|279.65|277.25|279.99|277.59|279.65|277.25|0
1649693000000|2022-04-11 16:03:20|279.56|277.16|279.65|277.25|279.65|277.25|279.48|277.08|0
1649693010000|2022-04-11 16:03:30|279.82|277.42|280.16|277.76|280.16|277.76|279.82|277.42|0
1649693020000|2022-04-11 16:03:40|280.24|277.84|279.99|277.59|280.24|277.84|279.99|277.59|0
1649693030000|2022-04-11 16:03:50|280.32|277.92|280.66|278.26|280.66|278.26|280.32|277.92|0
1649693040000|2022-04-11 16:04:00|280.49|278.09|280.49|278.09|280.49|278.09|280.49|278.09|0
1649693050000|2022-04-11 16:04:10|280.57|278.17|280.49|278.09|280.66|278.26|280.49|278.09|0
1649693060000|2022-04-11 16:04:20|280.32|277.92|280.49|278.09|280.49|278.09|280.32|277.92|0
1649693070000|2022-04-11 16:04:30|280.16|277.76|280.32|277.92|280.32|277.92|280.16|277.76|0
1649693080000|2022-04-11 16:04:40|280.49|278.09|280.32|277.92|280.49|278.09|280.16|277.76|0
1649693090000|2022-04-11 16:04:50|280.49|278.09|280.83|278.43|280.83|278.43|280.49|278.09|0
1649693100000|2022-04-11 16:05:00|280.74|278.34|281.34|278.94|281.34|278.94|280.74|278.34|0
1649693110000|2022-04-11 16:05:10|281.17|278.77|281.17|278.77|281.17|278.77|281|278.6|0
1649693120000|2022-04-11 16:05:20|281.34|278.94|281.51|279.11|281.51|279.11|281.34|278.94|0
1649693130000|2022-04-11 16:05:30|281.76|279.36|281.85|279.45|281.85|279.45|281.76|279.36|0
1649693140000|2022-04-11 16:05:40|282.02|279.62|281.68|279.28|282.02|279.62|281.68|279.28|0
1649693150000|2022-04-11 16:05:50|281.51|279.11|281.68|279.28|281.68|279.28|281.51|279.11|0
1649693160000|2022-04-11 16:06:00|281.85|279.45|281.68|279.28|281.85|279.45|281.68|279.28|0
1649693170000|2022-04-11 16:06:10|281.51|279.11|281.59|279.19|281.59|279.19|281.51|279.11|0
1649693180000|2022-04-11 16:06:20|281.68|279.28|281.17|278.77|281.68|279.28|281.17|278.77|0
1649693190000|2022-04-11 16:06:30|281.34|278.94|281.51|279.11|281.51|279.11|281.34|278.94|0
1649693200000|2022-04-11 16:06:40|281.68|279.28|281.17|278.77|281.68|279.28|281.17|278.77|0
1649693210000|2022-04-11 16:06:50|281.34|278.94|281.51|279.11|281.51|279.11|281.17|278.77|0
1649693220000|2022-04-11 16:07:00|281.42|279.02|281|278.6|281.42|279.02|281|278.6|0
1649693230000|2022-04-11 16:07:10|281.17|278.77|281.51|279.11|281.51|279.11|281.17|278.77|0
1649693240000|2022-04-11 16:07:20|281.85|279.45|282.02|279.62|282.02|279.62|281.85|279.45|0
1649693250000|2022-04-11 16:07:30|281.85|279.45|282.02|279.62|282.02|279.62|281.85|279.45|0
1649693260000|2022-04-11 16:07:40|281.68|279.28|281.51|279.11|281.68|279.28|281.51|279.11|0
1649693270000|2022-04-11 16:07:50|281.68|279.28|281.85|279.45|281.85|279.45|281.68|279.28|0
1649693280000|2022-04-11 16:08:00|281.76|279.36|281.68|279.28|282.01|279.61|281.68|279.28|0
1649693290000|2022-04-11 16:08:10|281.85|279.45|281.84|279.44|281.85|279.45|281.68|279.28|0
1649693300000|2022-04-11 16:08:20|281.68|279.28|281.68|279.28|281.68|279.28|281.68|279.28|0
1649693310000|2022-04-11 16:08:30|281.51|279.11|281.68|279.28|281.68|279.28|281.51|279.11|0
1649693320000|2022-04-11 16:08:40|281.84|279.44|281.84|279.44|281.84|279.44|281.51|279.11|0
1649693330000|2022-04-11 16:08:50|282.35|279.95|282.52|280.12|282.52|280.12|282.35|279.95|0
1649693340000|2022-04-11 16:09:00|282.69|280.29|281.67|279.27|282.69|280.29|281.67|279.27|0
1649693350000|2022-04-11 16:09:10|281.51|279.11|281.34|278.94|281.51|279.11|281.34|278.94|0
1649693360000|2022-04-11 16:09:20|281.51|279.11|281.17|278.77|281.51|279.11|281.17|278.77|0
1649693370000|2022-04-11 16:09:30|281|278.6|281|278.6|281.08|278.68|281|278.6|0
1649693380000|2022-04-11 16:09:40|281.67|279.27|281.67|279.27|281.84|279.44|281.67|279.27|0
1649693390000|2022-04-11 16:09:50|281.84|279.44|281.67|279.27|281.84|279.44|281.67|279.27|0
1649693400000|2022-04-11 16:10:00|281.84|279.44|282.18|279.78|282.18|279.78|281.84|279.44|0
1649693410000|2022-04-11 16:10:10|281.76|279.36|281.67|279.27|281.76|279.36|281.67|279.27|0
1649693420000|2022-04-11 16:10:20|281.84|279.44|282.01|279.61|282.01|279.61|281.84|279.44|0
1649693430000|2022-04-11 16:10:30|282.18|279.78|282.01|279.61|282.18|279.78|282.01|279.61|0
1649693440000|2022-04-11 16:10:40|282.35|279.95|281.75|279.35|282.35|279.95|281.75|279.35|0
1649693450000|2022-04-11 16:10:50|281.67|279.27|281.67|279.27|281.67|279.27|281.5|279.1|0
1649693460000|2022-04-11 16:11:00|281.33|278.93|281|278.6|281.33|278.93|281|278.6|0
1649693470000|2022-04-11 16:11:10|281.16|278.76|280.91|278.51|281.16|278.76|280.83|278.43|0
1649693480000|2022-04-11 16:11:20|280.83|278.43|280.49|278.09|281|278.6|280.49|278.09|0
1649693490000|2022-04-11 16:11:30|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1649693500000|2022-04-11 16:11:40|280.49|278.09|280.66|278.26|280.66|278.26|280.49|278.09|0
1649693510000|2022-04-11 16:11:50|280.49|278.09|280.49|278.09|280.49|278.09|280.49|278.09|0
1649693520000|2022-04-11 16:12:00|280.66|278.26|280.74|278.34|280.91|278.51|280.66|278.26|0
1649693530000|2022-04-11 16:12:10|281.25|278.85|281.5|279.1|281.5|279.1|281.16|278.76|0
1649693540000|2022-04-11 16:12:20|281.16|278.76|281.33|278.93|281.33|278.93|281.16|278.76|0
1649693550000|2022-04-11 16:12:30|281.24|278.84|281.67|279.27|281.67|279.27|281.24|278.84|0
1649693560000|2022-04-11 16:12:40|281.84|279.44|281.67|279.27|281.84|279.44|281.67|279.27|0
1649693570000|2022-04-11 16:12:50|281.84|279.44|281.5|279.1|281.84|279.44|281.5|279.1|0
1649693580000|2022-04-11 16:13:00|281.08|278.68|280.82|278.42|281.16|278.76|280.82|278.42|0
1649693590000|2022-04-11 16:13:10|280.66|278.26|280.49|278.09|280.66|278.26|280.49|278.09|0
1649693600000|2022-04-11 16:13:20|280.32|277.92|280.49|278.09|280.49|278.09|280.32|277.92|0
1649693610000|2022-04-11 16:13:30|280.32|277.92|280.32|277.92|280.49|278.09|280.32|277.92|0
1649693620000|2022-04-11 16:13:40|280.49|278.09|279.98|277.58|280.49|278.09|279.98|277.58|0
1649693630000|2022-04-11 16:13:50|279.81|277.41|279.72|277.32|279.81|277.41|279.72|277.32|0
1649693640000|2022-04-11 16:14:00|279.81|277.41|280.49|278.09|280.49|278.09|279.81|277.41|0
1649693650000|2022-04-11 16:14:10|280.82|278.42|280.65|278.25|280.9|278.5|280.65|278.25|0
1649693660000|2022-04-11 16:14:20|280.49|278.09|280.32|277.92|280.49|278.09|280.32|277.92|0
1649693670000|2022-04-11 16:14:30|280.15|277.75|280.32|277.92|280.32|277.92|280.15|277.75|0
1649693680000|2022-04-11 16:14:40|280.15|277.75|280.15|277.75|280.15|277.75|280.15|277.75|0
1649693690000|2022-04-11 16:14:50|279.98|277.58|280.15|277.75|280.15|277.75|279.98|277.58|0
1649693700000|2022-04-11 16:15:00|280.48|278.08|279.98|277.58|280.48|278.08|279.98|277.58|0
1649693710000|2022-04-11 16:15:10|280.15|277.75|279.64|277.24|280.15|277.75|279.64|277.24|0
1649693720000|2022-04-11 16:15:20|279.72|277.32|279.64|277.24|279.81|277.41|279.64|277.24|0
1649693730000|2022-04-11 16:15:30|279.81|277.41|279.47|277.07|279.81|277.41|279.47|277.07|0
1649693740000|2022-04-11 16:15:40|279.64|277.24|279.98|277.58|279.98|277.58|279.64|277.24|0
1649693750000|2022-04-11 16:15:50|279.81|277.41|279.89|277.49|279.98|277.58|279.81|277.41|0
1649693760000|2022-04-11 16:16:00|279.98|277.58|279.98|277.58|279.98|277.58|279.81|277.41|0
1649693770000|2022-04-11 16:16:10|280.15|277.75|280.65|278.25|280.65|278.25|280.15|277.75|0
1649693780000|2022-04-11 16:16:20|280.73|278.33|280.48|278.08|280.73|278.33|280.48|278.08|0
1649693790000|2022-04-11 16:16:30|280.31|277.91|280.31|277.91|280.48|278.08|280.31|277.91|0
1649693800000|2022-04-11 16:16:40|280.48|278.08|279.98|277.58|280.48|278.08|279.98|277.58|0
1649693810000|2022-04-11 16:16:50|280.14|277.74|279.98|277.58|280.14|277.74|279.81|277.41|0
1649693820000|2022-04-11 16:17:00|280.14|277.74|280.31|277.91|280.48|278.08|280.14|277.74|0
1649693830000|2022-04-11 16:17:10|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1649693840000|2022-04-11 16:17:20|280.23|277.83|280.82|278.42|280.82|278.42|280.23|277.83|0
1649693850000|2022-04-11 16:17:30|280.99|278.59|280.65|278.25|280.99|278.59|280.65|278.25|0
1649693860000|2022-04-11 16:17:40|280.82|278.42|280.82|278.42|280.82|278.42|280.73|278.33|0
1649693870000|2022-04-11 16:17:50|280.65|278.25|280.82|278.42|280.9|278.5|280.65|278.25|0
1649693880000|2022-04-11 16:18:00|280.56|278.16|280.65|278.25|280.82|278.42|280.56|278.16|0
1649693890000|2022-04-11 16:18:10|280.82|278.42|280.48|278.08|280.82|278.42|280.31|277.91|0
1649693910000|2022-04-11 16:18:30|280.31|277.91|280.31|277.91|280.48|278.08|280.31|277.91|0
1649693920000|2022-04-11 16:18:40|280.48|278.08|280.48|278.08|280.48|278.08|280.39|277.99|0
1649693930000|2022-04-11 16:18:50|280.82|278.42|280.65|278.25|280.82|278.42|280.65|278.25|0
1649693940000|2022-04-11 16:19:00|280.82|278.42|280.56|278.16|280.82|278.42|280.56|278.16|0
1649693950000|2022-04-11 16:19:10|280.48|278.08|280.65|278.25|280.65|278.25|280.48|278.08|0
1649693960000|2022-04-11 16:19:20|280.48|278.08|280.48|278.08|280.48|278.08|280.48|278.08|0
1649693970000|2022-04-11 16:19:30|280.65|278.25|280.65|278.25|280.65|278.25|280.65|278.25|0
1649693980000|2022-04-11 16:19:40|280.82|278.42|280.65|278.25|280.82|278.42|280.65|278.25|0
1649693990000|2022-04-11 16:19:50|280.82|278.42|280.99|278.59|280.99|278.59|280.82|278.42|0
1649694000000|2022-04-11 16:20:00|281.33|278.93|281.67|279.27|281.84|279.44|281.33|278.93|0
1649694010000|2022-04-11 16:20:10|281.58|279.18|280.99|278.59|281.58|279.18|280.99|278.59|0
1649694020000|2022-04-11 16:20:20|281.16|278.76|280.82|278.42|281.16|278.76|280.82|278.42|0
1649694030000|2022-04-11 16:20:30|280.65|278.25|281.16|278.76|281.16|278.76|280.65|278.25|0
1649694040000|2022-04-11 16:20:40|280.99|278.59|280.65|278.25|280.99|278.59|280.65|278.25|0
1649694050000|2022-04-11 16:20:50|280.99|278.59|281.16|278.76|281.16|278.76|280.99|278.59|0
1649694060000|2022-04-11 16:21:00|281.5|279.1|281.24|278.84|281.5|279.1|281.24|278.84|0
1649694070000|2022-04-11 16:21:10|281.5|279.1|281.66|279.26|281.66|279.26|281.33|278.93|0
1649694080000|2022-04-11 16:21:20|281.58|279.18|281.49|279.09|281.58|279.18|281.49|279.09|0
1649694090000|2022-04-11 16:21:30|280.99|278.59|281.16|278.76|281.16|278.76|280.99|278.59|0
1649694100000|2022-04-11 16:21:40|281.24|278.84|281.33|278.93|281.33|278.93|281.16|278.76|0
1649694110000|2022-04-11 16:21:50|281.16|278.76|280.99|278.59|281.16|278.76|280.99|278.59|0
1649694120000|2022-04-11 16:22:00|280.48|278.08|281.16|278.76|281.16|278.76|280.48|278.08|0
1649694130000|2022-04-11 16:22:10|281.07|278.67|280.82|278.42|281.07|278.67|280.82|278.42|0
1649694140000|2022-04-11 16:22:20|280.65|278.25|280.82|278.42|280.82|278.42|280.65|278.25|0
1649694150000|2022-04-11 16:22:30|280.65|278.25|280.65|278.25|280.65|278.25|280.48|278.08|0
1649694160000|2022-04-11 16:22:40|280.48|278.08|280.14|277.74|280.65|278.25|280.14|277.74|0
1649694170000|2022-04-11 16:22:50|280.31|277.91|279.63|277.23|280.31|277.91|279.63|277.23|0
1649694180000|2022-04-11 16:23:00|279.46|277.06|279.8|277.4|279.8|277.4|279.46|277.06|0
1649694190000|2022-04-11 16:23:10|279.97|277.57|280.31|277.91|280.31|277.91|279.97|277.57|0
1649694200000|2022-04-11 16:23:20|280.65|278.25|280.48|278.08|280.65|278.25|280.48|278.08|0
1649694210000|2022-04-11 16:23:30|280.82|278.42|280.99|278.59|280.99|278.59|280.82|278.42|0
1649694220000|2022-04-11 16:23:40|280.65|278.25|280.73|278.33|280.82|278.42|280.65|278.25|0
1649694230000|2022-04-11 16:23:50|280.82|278.42|280.31|277.91|280.82|278.42|280.31|277.91|0
1649694240000|2022-04-11 16:24:00|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1649694250000|2022-04-11 16:24:10|280.98|278.58|280.65|278.25|280.98|278.58|280.65|278.25|0
1649694260000|2022-04-11 16:24:20|280.48|278.08|280.31|277.91|280.48|278.08|280.22|277.82|0
1649694270000|2022-04-11 16:24:30|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1649694280000|2022-04-11 16:24:40|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1649694290000|2022-04-11 16:24:50|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1649694300000|2022-04-11 16:25:00|279.8|277.4|279.97|277.57|279.97|277.57|279.8|277.4|0
1649694310000|2022-04-11 16:25:10|279.8|277.4|279.8|277.4|279.8|277.4|279.8|277.4|0
1649694320000|2022-04-11 16:25:20|279.63|277.23|279.46|277.06|279.63|277.23|279.46|277.06|0
1649694330000|2022-04-11 16:25:30|279.63|277.23|279.63|277.23|279.8|277.4|279.63|277.23|0
1649694340000|2022-04-11 16:25:40|279.8|277.4|279.46|277.06|279.8|277.4|279.46|277.06|0
1649694350000|2022-04-11 16:25:50|279.29|276.89|279.29|276.89|279.29|276.89|279.29|276.89|0
1649694370000|2022-04-11 16:26:10|279.12|276.72|278.96|276.56|279.12|276.72|278.79|276.39|0
1649694380000|2022-04-11 16:26:20|278.79|276.39|279.29|276.89|279.29|276.89|278.79|276.39|0
1649694390000|2022-04-11 16:26:30|279.12|276.72|279.8|277.4|279.97|277.57|279.12|276.72|0
1649694400000|2022-04-11 16:26:40|279.46|277.06|279.63|277.23|279.63|277.23|279.46|277.06|0
1649694410000|2022-04-11 16:26:50|279.54|277.14|279.63|277.23|279.63|277.23|279.54|277.14|0
1649694420000|2022-04-11 16:27:00|279.8|277.4|279.12|276.72|279.8|277.4|279.12|276.72|0
1649694430000|2022-04-11 16:27:10|278.95|276.55|278.62|276.22|278.95|276.55|278.62|276.22|0
1649694440000|2022-04-11 16:27:20|278.95|276.55|279.12|276.72|279.12|276.72|278.95|276.55|0
1649694450000|2022-04-11 16:27:30|279.29|276.89|279.29|276.89|279.29|276.89|279.29|276.89|0
1649694460000|2022-04-11 16:27:40|279.12|276.72|278.87|276.47|279.12|276.72|278.87|276.47|0
1649694470000|2022-04-11 16:27:50|278.79|276.39|279.12|276.72|279.12|276.72|278.79|276.39|0
1649694480000|2022-04-11 16:28:00|279.29|276.89|278.95|276.55|279.29|276.89|278.95|276.55|0
1649694490000|2022-04-11 16:28:10|279.29|276.89|278.95|276.55|279.29|276.89|278.95|276.55|0
1649694500000|2022-04-11 16:28:20|278.78|276.38|278.95|276.55|278.95|276.55|278.78|276.38|0
1649694510000|2022-04-11 16:28:30|278.78|276.38|278.78|276.38|278.95|276.55|278.78|276.38|0
1649694520000|2022-04-11 16:28:40|278.87|276.47|278.78|276.38|279.12|276.72|278.78|276.38|0
1649694530000|2022-04-11 16:28:50|279.12|276.72|279.12|276.72|279.29|276.89|279.12|276.72|0
1649694540000|2022-04-11 16:29:00|278.95|276.55|278.95|276.55|278.95|276.55|278.95|276.55|0
1649694550000|2022-04-11 16:29:10|279.2|276.8|278.95|276.55|279.2|276.8|278.95|276.55|0
1649694570000|2022-04-11 16:29:30|279.12|276.72|278.78|276.38|279.12|276.72|278.78|276.38|0
1649694580000|2022-04-11 16:29:40|278.95|276.55|278.95|276.55|278.95|276.55|278.78|276.38|0
1649694590000|2022-04-11 16:29:50|278.61|276.21|278.61|276.21|278.78|276.38|278.61|276.21|0
1649694600000|2022-04-11 16:30:00|278.78|276.38|278.61|276.21|278.78|276.38|278.61|276.21|0
1649694610000|2022-04-11 16:30:10|278.78|276.38|278.95|276.55|278.95|276.55|278.78|276.38|0
1649694620000|2022-04-11 16:30:20|278.78|276.38|278.95|276.55|278.95|276.55|278.78|276.38|0
1649694630000|2022-04-11 16:30:30|278.78|276.38|279.12|276.72|279.12|276.72|278.78|276.38|0
1649694640000|2022-04-11 16:30:40|278.95|276.55|278.61|276.21|278.95|276.55|278.61|276.21|0
1649694650000|2022-04-11 16:30:50|278.78|276.38|278.45|276.05|278.78|276.38|278.45|276.05|0
1649694660000|2022-04-11 16:31:00|278.61|276.21|278.28|275.88|278.61|276.21|278.28|275.88|0
1649694670000|2022-04-11 16:31:10|278.45|276.05|278.44|276.04|278.61|276.21|278.44|276.04|0
1649694680000|2022-04-11 16:31:20|278.28|275.88|278.53|276.13|278.53|276.13|278.28|275.88|0
1649694690000|2022-04-11 16:31:30|278.61|276.21|278.44|276.04|278.61|276.21|278.44|276.04|0
1649694700000|2022-04-11 16:31:40|278.36|275.96|278.28|275.88|278.36|275.96|278.28|275.88|0
1649694710000|2022-04-11 16:31:50|278.11|275.71|278.61|276.21|278.61|276.21|278.11|275.71|0
1649694720000|2022-04-11 16:32:00|278.28|275.88|278.11|275.71|278.28|275.88|278.11|275.71|0
1649694730000|2022-04-11 16:32:10|278.28|275.88|278.28|275.88|278.28|275.88|278.11|275.71|0
1649694740000|2022-04-11 16:32:20|278.11|275.71|278.28|275.88|278.28|275.88|278.11|275.71|0
1649694750000|2022-04-11 16:32:30|278.11|275.71|277.77|275.37|278.11|275.71|277.77|275.37|0
1649694760000|2022-04-11 16:32:40|277.94|275.54|278.11|275.71|278.11|275.71|277.94|275.54|0
1649694770000|2022-04-11 16:32:50|278.28|275.88|278.61|276.21|278.61|276.21|278.28|275.88|0
1649694780000|2022-04-11 16:33:00|278.28|275.88|278.95|276.55|278.95|276.55|278.28|275.88|0
1649694790000|2022-04-11 16:33:10|279.12|276.72|278.61|276.21|279.12|276.72|278.61|276.21|0
1649694800000|2022-04-11 16:33:20|278.44|276.04|278.27|275.87|278.44|276.04|278.27|275.87|0
1649694810000|2022-04-11 16:33:30|278.11|275.71|278.61|276.21|278.61|276.21|278.11|275.71|0
1649694820000|2022-04-11 16:33:40|278.44|276.04|278.61|276.21|278.61|276.21|278.44|276.04|0
1649694830000|2022-04-11 16:33:50|278.44|276.04|278.61|276.21|278.61|276.21|278.44|276.04|0
1649694840000|2022-04-11 16:34:00|278.78|276.38|278.61|276.21|278.78|276.38|278.61|276.21|0
1649694850000|2022-04-11 16:34:10|278.78|276.38|278.44|276.04|278.78|276.38|278.44|276.04|0
1649694860000|2022-04-11 16:34:20|278.78|276.38|278.78|276.38|278.95|276.55|278.78|276.38|0
1649694870000|2022-04-11 16:34:30|278.86|276.46|279.12|276.72|279.29|276.89|278.86|276.46|0
1649694880000|2022-04-11 16:34:40|279.29|276.89|279.45|277.05|279.45|277.05|279.29|276.89|0
1649694890000|2022-04-11 16:34:50|279.12|276.72|279.12|276.72|279.12|276.72|278.95|276.55|0
1649694900000|2022-04-11 16:35:00|279.29|276.89|279.29|276.89|279.45|277.05|279.29|276.89|0
1649694910000|2022-04-11 16:35:10|279.12|276.72|279.12|276.72|279.12|276.72|279.12|276.72|0
1649694920000|2022-04-11 16:35:20|278.95|276.55|278.95|276.55|279.12|276.72|278.95|276.55|0
1649694930000|2022-04-11 16:35:30|279.12|276.72|279.28|276.88|279.28|276.88|279.12|276.72|0
1649694940000|2022-04-11 16:35:40|279.12|276.72|279.12|276.72|279.2|276.8|279.12|276.72|0
1649694950000|2022-04-11 16:35:50|278.78|276.38|278.61|276.21|278.78|276.38|278.61|276.21|0
1649694960000|2022-04-11 16:36:00|278.44|276.04|278.44|276.04|278.44|276.04|278.44|276.04|0
1649694970000|2022-04-11 16:36:10|278.27|275.87|278.44|276.04|278.44|276.04|278.27|275.87|0
1649694980000|2022-04-11 16:36:20|278.61|276.21|278.61|276.21|278.78|276.38|278.61|276.21|0
1649694990000|2022-04-11 16:36:30|278.69|276.29|278.95|276.55|278.95|276.55|278.69|276.29|0
1649695000000|2022-04-11 16:36:40|278.86|276.46|278.61|276.21|278.86|276.46|278.61|276.21|0
1649695010000|2022-04-11 16:36:50|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649695020000|2022-04-11 16:37:00|278.61|276.21|278.61|276.21|278.61|276.21|278.52|276.12|0
1649695040000|2022-04-11 16:37:20|278.52|276.12|278.44|276.04|278.52|276.12|278.44|276.04|0
1649695050000|2022-04-11 16:37:30|278.61|276.21|278.78|276.38|278.78|276.38|278.61|276.21|0
1649695060000|2022-04-11 16:37:40|278.95|276.55|279.11|276.71|279.11|276.71|278.95|276.55|0
1649695070000|2022-04-11 16:37:50|279.28|276.88|279.11|276.71|279.28|276.88|279.11|276.71|0
1649695080000|2022-04-11 16:38:00|278.78|276.38|278.78|276.38|278.86|276.46|278.78|276.38|0
1649695090000|2022-04-11 16:38:10|278.86|276.46|278.61|276.21|278.86|276.46|278.61|276.21|0
1649695100000|2022-04-11 16:38:20|278.78|276.38|278.61|276.21|278.78|276.38|278.61|276.21|0
1649695110000|2022-04-11 16:38:30|278.78|276.38|278.94|276.54|278.94|276.54|278.78|276.38|0
1649695130000|2022-04-11 16:38:50|278.78|276.38|278.94|276.54|279.03|276.63|278.78|276.38|0
1649695140000|2022-04-11 16:39:00|279.11|276.71|279.45|277.05|279.45|277.05|279.11|276.71|0
1649695150000|2022-04-11 16:39:10|279.36|276.96|279.28|276.88|279.36|276.96|279.28|276.88|0
1649695160000|2022-04-11 16:39:20|279.62|277.22|279.28|276.88|279.62|277.22|279.28|276.88|0
1649695170000|2022-04-11 16:39:30|278.94|276.54|278.94|276.54|278.94|276.54|278.78|276.38|0
1649695180000|2022-04-11 16:39:40|279.11|276.71|278.94|276.54|279.11|276.71|278.94|276.54|0
1649695190000|2022-04-11 16:39:50|279.02|276.62|278.94|276.54|279.02|276.62|278.94|276.54|0
1649695200000|2022-04-11 16:40:00|278.77|276.37|278.61|276.21|278.77|276.37|278.61|276.21|0
1649695210000|2022-04-11 16:40:10|278.27|275.87|278.1|275.7|278.27|275.87|278.1|275.7|0
1649695220000|2022-04-11 16:40:20|277.93|275.53|278.1|275.7|278.1|275.7|277.93|275.53|0
1649695230000|2022-04-11 16:40:30|277.93|275.53|277.93|275.53|277.93|275.53|277.93|275.53|0
1649695240000|2022-04-11 16:40:40|277.76|275.36|278.1|275.7|278.1|275.7|277.76|275.36|0
1649695250000|2022-04-11 16:40:50|277.93|275.53|278.27|275.87|278.27|275.87|277.93|275.53|0
1649695260000|2022-04-11 16:41:00|278.61|276.21|278.77|276.37|278.77|276.37|278.61|276.21|0
1649695270000|2022-04-11 16:41:10|278.61|276.21|278.61|276.21|278.61|276.21|278.61|276.21|0
1649695280000|2022-04-11 16:41:20|278.27|275.87|278.44|276.04|278.44|276.04|278.27|275.87|0
1649695290000|2022-04-11 16:41:30|278.61|276.21|278.6|276.2|278.61|276.21|278.44|276.04|0
1649695300000|2022-04-11 16:41:40|278.77|276.37|278.6|276.2|278.77|276.37|278.6|276.2|0
1649695310000|2022-04-11 16:41:50|278.69|276.29|278.6|276.2|278.77|276.37|278.6|276.2|0
1649695320000|2022-04-11 16:42:00|278.44|276.04|278.44|276.04|278.44|276.04|278.27|275.87|0
1649695330000|2022-04-11 16:42:10|278.6|276.2|278.6|276.2|278.6|276.2|278.6|276.2|0
1649695340000|2022-04-11 16:42:20|278.77|276.37|278.94|276.54|278.94|276.54|278.77|276.37|0
1649695350000|2022-04-11 16:42:30|278.77|276.37|278.85|276.45|278.85|276.45|278.77|276.37|0
1649695360000|2022-04-11 16:42:40|278.77|276.37|278.77|276.37|278.77|276.37|278.6|276.2|0
1649695370000|2022-04-11 16:42:50|278.6|276.2|278.6|276.2|278.6|276.2|278.6|276.2|0
1649695380000|2022-04-11 16:43:00|278.27|275.87|278.1|275.7|278.27|275.87|278.1|275.7|0
1649695390000|2022-04-11 16:43:10|277.93|275.53|277.76|275.36|277.93|275.53|277.76|275.36|0
1649695400000|2022-04-11 16:43:20|277.17|274.77|276.92|274.52|277.17|274.77|276.92|274.52|0
1649695410000|2022-04-11 16:43:30|277|274.6|277.42|275.02|277.42|275.02|277|274.6|0
1649695420000|2022-04-11 16:43:40|277.59|275.19|277.76|275.36|277.76|275.36|277.59|275.19|0
1649695430000|2022-04-11 16:43:50|277.93|275.53|278.1|275.7|278.1|275.7|277.93|275.53|0
1649695440000|2022-04-11 16:44:00|277.93|275.53|277.26|274.86|277.93|275.53|277.26|274.86|0
1649695450000|2022-04-11 16:44:10|277.42|275.02|277.59|275.19|277.59|275.19|277.42|275.02|0
1649695460000|2022-04-11 16:44:20|277.76|275.36|277.59|275.19|277.76|275.36|277.59|275.19|0
1649695470000|2022-04-11 16:44:30|277.42|275.02|277.42|275.02|277.59|275.19|277.42|275.02|0
1649695480000|2022-04-11 16:44:40|277.59|275.19|277.93|275.53|277.93|275.53|277.59|275.19|0
1649695490000|2022-04-11 16:44:50|277.76|275.36|277.76|275.36|277.93|275.53|277.76|275.36|0
1649695500000|2022-04-11 16:45:00|277.93|275.53|277.93|275.53|277.93|275.53|277.93|275.53|0
1649695510000|2022-04-11 16:45:10|278.1|275.7|277.93|275.53|278.1|275.7|277.93|275.53|0
1649695520000|2022-04-11 16:45:20|278.1|275.7|278.43|276.03|278.43|276.03|278.1|275.7|0
1649695530000|2022-04-11 16:45:30|278.77|276.37|278.77|276.37|278.94|276.54|278.77|276.37|0
1649695540000|2022-04-11 16:45:40|278.94|276.54|278.43|276.03|278.94|276.54|278.43|276.03|0
1649695550000|2022-04-11 16:45:50|278.6|276.2|278.94|276.54|279.02|276.62|278.6|276.2|0
1649695560000|2022-04-11 16:46:00|279.28|276.88|280.12|277.72|280.12|277.72|279.28|276.88|0
1649695570000|2022-04-11 16:46:10|280.46|278.06|280.29|277.89|280.63|278.23|280.29|277.89|0
1649695580000|2022-04-11 16:46:20|280.46|278.06|280.29|277.89|280.46|278.06|280.29|277.89|0
1649695590000|2022-04-11 16:46:30|280.46|278.06|280.46|278.06|280.46|278.06|280.46|278.06|0
1649695600000|2022-04-11 16:46:40|280.29|277.89|280.12|277.72|280.29|277.89|280.12|277.72|0
1649695610000|2022-04-11 16:46:50|279.78|277.38|279.95|277.55|279.95|277.55|279.78|277.38|0
1649695620000|2022-04-11 16:47:00|279.44|277.04|279.28|276.88|279.44|277.04|279.28|276.88|0
1649695630000|2022-04-11 16:47:10|279.27|276.87|279.27|276.87|279.44|277.04|279.27|276.87|0
1649695640000|2022-04-11 16:47:20|279.11|276.71|278.94|276.54|279.11|276.71|278.94|276.54|0
1649695650000|2022-04-11 16:47:30|278.77|276.37|278.77|276.37|278.77|276.37|278.77|276.37|0
1649695660000|2022-04-11 16:47:40|278.6|276.2|278.6|276.2|278.77|276.37|278.6|276.2|0
1649695670000|2022-04-11 16:47:50|278.68|276.28|278.77|276.37|278.77|276.37|278.68|276.28|0
1649695680000|2022-04-11 16:48:00|278.6|276.2|278.26|275.86|278.6|276.2|278.26|275.86|0
1649695690000|2022-04-11 16:48:10|278.43|276.03|279.11|276.71|279.11|276.71|278.43|276.03|0
1649695700000|2022-04-11 16:48:20|279.44|277.04|279.44|277.04|279.61|277.21|279.44|277.04|0
1649695710000|2022-04-11 16:48:30|279.78|277.38|279.78|277.38|279.78|277.38|279.78|277.38|0
1649695720000|2022-04-11 16:48:40|279.95|277.55|279.27|276.87|279.95|277.55|279.27|276.87|0
1649695730000|2022-04-11 16:48:50|279.44|277.04|279.61|277.21|279.61|277.21|279.44|277.04|0
1649695740000|2022-04-11 16:49:00|279.78|277.38|279.61|277.21|279.78|277.38|279.61|277.21|0
1649695750000|2022-04-11 16:49:10|279.27|276.87|279.1|276.7|279.27|276.87|279.1|276.7|0
1649695760000|2022-04-11 16:49:20|279.27|276.87|279.61|277.21|279.61|277.21|279.27|276.87|0
1649695770000|2022-04-11 16:49:30|279.44|277.04|279.61|277.21|279.61|277.21|279.44|277.04|0
1649695780000|2022-04-11 16:49:40|279.78|277.38|279.95|277.55|279.95|277.55|279.61|277.21|0
1649695790000|2022-04-11 16:49:50|280.12|277.72|279.95|277.55|280.12|277.72|279.95|277.55|0
1649695800000|2022-04-11 16:50:00|279.78|277.38|279.44|277.04|279.78|277.38|279.44|277.04|0
1649695810000|2022-04-11 16:50:10|279.61|277.21|279.78|277.38|279.86|277.46|279.61|277.21|0
1649695820000|2022-04-11 16:50:20|279.61|277.21|279.78|277.38|279.78|277.38|279.61|277.21|0
1649695830000|2022-04-11 16:50:30|280.12|277.72|279.95|277.55|280.12|277.72|279.78|277.38|0
1649695840000|2022-04-11 16:50:40|279.78|277.38|280.45|278.05|280.45|278.05|279.78|277.38|0
1649695850000|2022-04-11 16:50:50|280.29|277.89|279.95|277.55|280.29|277.89|279.95|277.55|0
1649695860000|2022-04-11 16:51:00|280.12|277.72|279.95|277.55|280.12|277.72|279.78|277.38|0
1649695870000|2022-04-11 16:51:10|280.12|277.72|280.45|278.05|280.45|278.05|280.12|277.72|0
1649695880000|2022-04-11 16:51:20|280.29|277.89|280.62|278.22|280.62|278.22|280.29|277.89|0
1649695890000|2022-04-11 16:51:30|280.45|278.05|280.12|277.72|280.45|278.05|280.12|277.72|0
1649695900000|2022-04-11 16:51:40|280.2|277.8|280.12|277.72|280.28|277.88|280.12|277.72|0
1649695910000|2022-04-11 16:51:50|279.95|277.55|279.61|277.21|279.95|277.55|279.61|277.21|0
1649695920000|2022-04-11 16:52:00|279.78|277.38|280.12|277.72|280.12|277.72|279.78|277.38|0
1649695930000|2022-04-11 16:52:10|279.95|277.55|279.78|277.38|279.95|277.55|279.78|277.38|0
1649695940000|2022-04-11 16:52:20|279.61|277.21|279.1|276.7|279.61|277.21|279.1|276.7|0
1649695950000|2022-04-11 16:52:30|278.93|276.53|278.93|276.53|278.93|276.53|278.76|276.36|0
1649695960000|2022-04-11 16:52:40|279.1|276.7|279.27|276.87|279.27|276.87|278.93|276.53|0
1649695970000|2022-04-11 16:52:50|279.1|276.7|278.6|276.2|279.1|276.7|278.6|276.2|0
1649695980000|2022-04-11 16:53:00|278.76|276.36|278.26|275.86|278.76|276.36|278.26|275.86|0
1649695990000|2022-04-11 16:53:10|277.92|275.52|277.92|275.52|277.92|275.52|277.92|275.52|0
1649696000000|2022-04-11 16:53:20|278.09|275.69|278.09|275.69|278.26|275.86|277.92|275.52|0
1649696010000|2022-04-11 16:53:30|278.26|275.86|278.26|275.86|278.26|275.86|278.09|275.69|0
1649696020000|2022-04-11 16:53:40|278.43|276.03|278.59|276.19|278.59|276.19|278.43|276.03|0
1649696030000|2022-04-11 16:53:50|278.43|276.03|278.09|275.69|278.43|276.03|278.09|275.69|0
1649696040000|2022-04-11 16:54:00|278.26|275.86|277.25|274.85|278.26|275.86|277.25|274.85|0
1649696050000|2022-04-11 16:54:10|277.08|274.68|276.41|274.01|277.08|274.68|276.41|274.01|0
1649696060000|2022-04-11 16:54:20|276.24|273.84|276.57|274.17|276.57|274.17|276.24|273.84|0
1649696070000|2022-04-11 16:54:30|276.74|274.34|276.91|274.51|276.91|274.51|276.74|274.34|0
1649696080000|2022-04-11 16:54:40|276.74|274.34|276.91|274.51|276.91|274.51|276.74|274.34|0
1649696090000|2022-04-11 16:54:50|277.08|274.68|277.41|275.01|277.41|275.01|277.08|274.68|0
1649696100000|2022-04-11 16:55:00|277.25|274.85|277.08|274.68|277.25|274.85|276.74|274.34|0
1649696120000|2022-04-11 16:55:20|277.58|275.18|277.58|275.18|277.75|275.35|277.58|275.18|0
1649696130000|2022-04-11 16:55:30|277.41|275.01|277.25|274.85|277.41|275.01|277.08|274.68|0
1649696140000|2022-04-11 16:55:40|277.41|275.01|276.91|274.51|277.41|275.01|276.91|274.51|0
1649696150000|2022-04-11 16:55:50|276.99|274.59|277.08|274.68|277.08|274.68|276.99|274.59|0
1649696160000|2022-04-11 16:56:00|277.25|274.85|277.33|274.93|277.41|275.01|277.25|274.85|0
1649696170000|2022-04-11 16:56:10|277.41|275.01|277.92|275.52|277.92|275.52|277.33|274.93|0
1649696180000|2022-04-11 16:56:20|277.75|275.35|277.41|275.01|277.75|275.35|277.41|275.01|0
1649696190000|2022-04-11 16:56:30|277.25|274.85|277.25|274.85|277.25|274.85|277.08|274.68|0
1649696200000|2022-04-11 16:56:40|277.08|274.68|277.08|274.68|277.08|274.68|276.91|274.51|0
1649696210000|2022-04-11 16:56:50|276.91|274.51|276.91|274.51|276.91|274.51|276.82|274.42|0
1649696220000|2022-04-11 16:57:00|277.08|274.68|277.66|275.26|277.66|275.26|277.08|274.68|0
1649696230000|2022-04-11 16:57:10|277.75|275.35|277.58|275.18|277.75|275.35|277.58|275.18|0
1649696240000|2022-04-11 16:57:20|277.41|275.01|277.92|275.52|277.92|275.52|277.41|275.01|0
1649696260000|2022-04-11 16:57:40|278.09|275.69|278.42|276.02|278.42|276.02|278.09|275.69|0
1649696270000|2022-04-11 16:57:50|278.76|276.36|278.93|276.53|279.1|276.7|278.76|276.36|0
1649696280000|2022-04-11 16:58:00|279.27|276.87|279.6|277.2|279.6|277.2|279.27|276.87|0
1649696290000|2022-04-11 16:58:10|279.94|277.54|279.77|277.37|279.94|277.54|279.6|277.2|0
1649696300000|2022-04-11 16:58:20|279.6|277.2|279.27|276.87|279.6|277.2|279.27|276.87|0
1649696310000|2022-04-11 16:58:30|279.43|277.03|279.27|276.87|279.6|277.2|279.27|276.87|0
1649696320000|2022-04-11 16:58:40|279.1|276.7|279.27|276.87|279.43|277.03|279.1|276.7|0
1649696330000|2022-04-11 16:58:50|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1649696340000|2022-04-11 16:59:00|278.42|276.02|278.59|276.19|278.76|276.36|278.42|276.02|0
1649696350000|2022-04-11 16:59:10|278.76|276.36|279.1|276.7|279.1|276.7|278.76|276.36|0
1649696360000|2022-04-11 16:59:20|279.26|276.86|279.43|277.03|279.43|277.03|279.26|276.86|0
1649696370000|2022-04-11 16:59:30|279.26|276.86|279.1|276.7|279.43|277.03|279.1|276.7|0
1649696380000|2022-04-11 16:59:40|279.26|276.86|279.51|277.11|279.6|277.2|279.26|276.86|0
1649696390000|2022-04-11 16:59:50|279.43|277.03|279.43|277.03|279.43|277.03|279.26|276.86|0
1649696400000|2022-04-11 17:00:00|279.26|276.86|280.79|278.39|280.79|278.39|279.26|276.86|0
1649696410000|2022-04-11 17:00:10|281.46|279.06|280.95|278.55|281.46|279.06|280.95|278.55|0
1649696420000|2022-04-11 17:00:20|281.12|278.72|280.95|278.55|281.12|278.72|280.79|278.39|0
1649696430000|2022-04-11 17:00:30|280.78|278.38|281.37|278.97|281.37|278.97|280.78|278.38|0
1649696440000|2022-04-11 17:00:40|281.29|278.89|281.29|278.89|281.63|279.23|281.29|278.89|0
1649696450000|2022-04-11 17:00:50|281.46|279.06|281.8|279.4|281.8|279.4|281.46|279.06|0
1649696460000|2022-04-11 17:01:00|282.05|279.65|281.29|278.89|282.05|279.65|281.29|278.89|0
1649696470000|2022-04-11 17:01:10|281.8|279.4|281.97|279.57|281.97|279.57|281.46|279.06|0
1649696480000|2022-04-11 17:01:20|282.14|279.74|283.16|280.76|283.16|280.76|282.14|279.74|0
1649696490000|2022-04-11 17:01:30|282.48|280.08|282.82|280.42|282.82|280.42|282.48|280.08|0
1649696500000|2022-04-11 17:01:40|282.65|280.25|282.82|280.42|282.99|280.59|282.65|280.25|0
1649696510000|2022-04-11 17:01:50|282.65|280.25|282.82|280.42|282.82|280.42|282.31|279.91|0
1649696520000|2022-04-11 17:02:00|282.99|280.59|283.84|281.44|283.84|281.44|282.99|280.59|0
1649696530000|2022-04-11 17:02:10|283.67|281.27|283.67|281.27|283.67|281.27|283.5|281.1|0
1649696540000|2022-04-11 17:02:20|283.5|281.1|283.33|280.93|283.5|281.1|283.16|280.76|0
1649696550000|2022-04-11 17:02:30|283.16|280.76|282.9|280.5|283.16|280.76|282.82|280.42|0
1649696560000|2022-04-11 17:02:40|282.99|280.59|282.99|280.59|282.99|280.59|282.65|280.25|0
1649696570000|2022-04-11 17:02:50|283.16|280.76|283.16|280.76|283.16|280.76|282.99|280.59|0
1649696580000|2022-04-11 17:03:00|282.82|280.42|282.82|280.42|282.99|280.59|282.65|280.25|0
1649696590000|2022-04-11 17:03:10|283.16|280.76|283.33|280.93|283.33|280.93|283.16|280.76|0
1649696600000|2022-04-11 17:03:20|283.5|281.1|283.33|280.93|283.5|281.1|283.33|280.93|0
1649696610000|2022-04-11 17:03:30|283.67|281.27|283.33|280.93|283.67|281.27|283.16|280.76|0
1649696620000|2022-04-11 17:03:40|282.99|280.59|282.9|280.5|282.99|280.59|282.82|280.42|0
1649696630000|2022-04-11 17:03:50|282.73|280.33|282.56|280.16|282.73|280.33|282.56|280.16|0
1649696640000|2022-04-11 17:04:00|282.31|279.91|282.14|279.74|282.31|279.91|282.14|279.74|0
1649696650000|2022-04-11 17:04:10|281.97|279.57|281.8|279.4|282.14|279.74|281.8|279.4|0
1649696660000|2022-04-11 17:04:20|282.14|279.74|282.48|280.08|282.48|280.08|282.14|279.74|0
1649696670000|2022-04-11 17:04:30|282.65|280.25|282.48|280.08|282.65|280.25|282.48|280.08|0
1649696680000|2022-04-11 17:04:40|282.65|280.25|282.73|280.33|282.82|280.42|282.65|280.25|0
1649696690000|2022-04-11 17:04:50|282.82|280.42|283.16|280.76|283.16|280.76|282.82|280.42|0
1649696700000|2022-04-11 17:05:00|282.99|280.59|282.56|280.16|282.99|280.59|282.56|280.16|0
1649696710000|2022-04-11 17:05:10|282.48|280.08|282.31|279.91|282.48|280.08|282.14|279.74|0
1649696720000|2022-04-11 17:05:20|282.48|280.08|282.65|280.25|282.65|280.25|282.48|280.08|0
1649696730000|2022-04-11 17:05:30|283.16|280.76|283.49|281.09|283.49|281.09|283.16|280.76|0
1649696740000|2022-04-11 17:05:40|283.66|281.26|283.83|281.43|283.83|281.43|283.49|281.09|0
1649696750000|2022-04-11 17:05:50|284.01|281.61|284.18|281.78|284.18|281.78|283.83|281.43|0
1649696760000|2022-04-11 17:06:00|283.66|281.26|283.15|280.75|283.66|281.26|283.15|280.75|0
1649696770000|2022-04-11 17:06:10|283.41|281.01|283.15|280.75|283.41|281.01|282.98|280.58|0
1649696780000|2022-04-11 17:06:20|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1649696790000|2022-04-11 17:06:30|283.41|281.01|283.32|280.92|283.41|281.01|283.32|280.92|0
1649696800000|2022-04-11 17:06:40|283.83|281.43|283.66|281.26|283.83|281.43|283.66|281.26|0
1649696810000|2022-04-11 17:06:50|283.83|281.43|283.83|281.43|284|281.6|283.83|281.43|0
1649696820000|2022-04-11 17:07:00|284|281.6|284.34|281.94|284.34|281.94|284|281.6|0
1649696830000|2022-04-11 17:07:10|284.17|281.77|283.92|281.52|284.17|281.77|283.83|281.43|0
1649696840000|2022-04-11 17:07:20|283.83|281.43|283.66|281.26|283.83|281.43|283.66|281.26|0
1649696850000|2022-04-11 17:07:30|283.49|281.09|283.49|281.09|283.49|281.09|283.32|280.92|0
1649696860000|2022-04-11 17:07:40|283.32|280.92|283.15|280.75|283.32|280.92|283.15|280.75|0
1649696870000|2022-04-11 17:07:50|283.06|280.66|283.15|280.75|283.15|280.75|283.06|280.66|0
1649696880000|2022-04-11 17:08:00|283.32|280.92|283.49|281.09|283.49|281.09|283.15|280.75|0
1649696890000|2022-04-11 17:08:10|283.66|281.26|283.66|281.26|284|281.6|283.66|281.26|0
1649696900000|2022-04-11 17:08:20|283.83|281.43|284|281.6|284|281.6|283.66|281.26|0
1649696910000|2022-04-11 17:08:30|283.83|281.43|283.83|281.43|283.83|281.43|283.66|281.26|0
1649696920000|2022-04-11 17:08:40|283.49|281.09|283.15|280.75|283.49|281.09|283.15|280.75|0
1649696930000|2022-04-11 17:08:50|282.98|280.58|282.3|279.9|282.98|280.58|282.3|279.9|0
1649696940000|2022-04-11 17:09:00|282.47|280.07|282.64|280.24|282.98|280.58|282.47|280.07|0
1649696950000|2022-04-11 17:09:10|282.81|280.41|282.47|280.07|282.81|280.41|282.47|280.07|0
1649696960000|2022-04-11 17:09:20|282.64|280.24|282.3|279.9|282.64|280.24|282.3|279.9|0
1649696970000|2022-04-11 17:09:30|282.38|279.98|282.64|280.24|282.64|280.24|282.38|279.98|0
1649696980000|2022-04-11 17:09:40|282.47|280.07|282.72|280.32|282.98|280.58|282.47|280.07|0
1649696990000|2022-04-11 17:09:50|282.81|280.41|282.47|280.07|282.81|280.41|282.47|280.07|0
1649697000000|2022-04-11 17:10:00|282.64|280.24|282.47|280.07|282.64|280.24|282.47|280.07|0
1649697010000|2022-04-11 17:10:10|282.3|279.9|282.47|280.07|282.47|280.07|282.3|279.9|0
1649697020000|2022-04-11 17:10:20|282.3|279.9|282.3|279.9|282.47|280.07|282.3|279.9|0
1649697030000|2022-04-11 17:10:30|281.96|279.56|282.13|279.73|282.13|279.73|281.96|279.56|0
1649697040000|2022-04-11 17:10:40|282.3|279.9|282.13|279.73|282.3|279.9|282.13|279.73|0
1649697050000|2022-04-11 17:10:50|282.47|280.07|282.64|280.24|282.64|280.24|282.38|279.98|0
1649697060000|2022-04-11 17:11:00|282.47|280.07|282.64|280.24|282.64|280.24|282.47|280.07|0
1649697070000|2022-04-11 17:11:10|282.98|280.58|283.15|280.75|283.32|280.92|282.98|280.58|0
1649697080000|2022-04-11 17:11:20|282.98|280.58|283.32|280.92|283.32|280.92|282.98|280.58|0
1649697090000|2022-04-11 17:11:30|283.66|281.26|283.49|281.09|284|281.6|283.49|281.09|0
1649697100000|2022-04-11 17:11:40|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1649697110000|2022-04-11 17:11:50|282.98|280.58|282.81|280.41|283.15|280.75|282.81|280.41|0
1649697120000|2022-04-11 17:12:00|282.64|280.24|282.98|280.58|283.15|280.75|282.3|279.9|0
1649697130000|2022-04-11 17:12:10|282.64|280.24|282.98|280.58|283.15|280.75|282.64|280.24|0
1649697140000|2022-04-11 17:12:20|283.15|280.75|283.66|281.26|283.66|281.26|283.15|280.75|0
1649697150000|2022-04-11 17:12:30|283.83|281.43|284|281.6|284|281.6|283.83|281.43|0
1649697160000|2022-04-11 17:12:40|283.83|281.43|283.49|281.09|283.83|281.43|283.49|281.09|0
1649697170000|2022-04-11 17:12:50|283.32|280.92|283.15|280.75|283.32|280.92|283.15|280.75|0
1649697180000|2022-04-11 17:13:00|283.32|280.92|283.83|281.43|284|281.6|283.32|280.92|0
1649697190000|2022-04-11 17:13:10|284.17|281.77|284|281.6|284.17|281.77|284|281.6|0
1649697200000|2022-04-11 17:13:20|284.17|281.77|284.17|281.77|284.25|281.85|284.17|281.77|0
1649697210000|2022-04-11 17:13:30|284|281.6|283.66|281.26|284|281.6|283.66|281.26|0
1649697220000|2022-04-11 17:13:40|283.49|281.09|282.98|280.58|283.49|281.09|282.98|280.58|0
1649697230000|2022-04-11 17:13:50|283.15|280.75|283.32|280.92|283.32|280.92|283.15|280.75|0
1649697240000|2022-04-11 17:14:00|283.23|280.83|282.98|280.58|283.23|280.83|282.98|280.58|0
1649697250000|2022-04-11 17:14:10|282.89|280.49|282.64|280.24|282.98|280.58|282.64|280.24|0
1649697260000|2022-04-11 17:14:20|282.72|280.32|282.47|280.07|282.72|280.32|282.47|280.07|0
1649697270000|2022-04-11 17:14:30|282.3|279.9|282.3|279.9|282.3|279.9|282.3|279.9|0
1649697280000|2022-04-11 17:14:40|282.47|280.07|283.66|281.26|283.66|281.26|282.3|279.9|0
1649697290000|2022-04-11 17:14:50|283.83|281.43|283.83|281.43|283.83|281.43|283.83|281.43|0
1649697300000|2022-04-11 17:15:00|283.66|281.26|283.15|280.75|283.83|281.43|283.15|280.75|0
1649697310000|2022-04-11 17:15:10|282.98|280.58|283.15|280.75|283.15|280.75|282.98|280.58|0
1649697320000|2022-04-11 17:15:20|282.98|280.58|282.98|280.58|282.98|280.58|282.81|280.41|0
1649697330000|2022-04-11 17:15:30|282.81|280.41|282.98|280.58|282.98|280.58|282.81|280.41|0
1649697340000|2022-04-11 17:15:40|283.15|280.75|283.66|281.26|283.66|281.26|283.15|280.75|0
1649697350000|2022-04-11 17:15:50|283.49|281.09|283.15|280.75|283.49|281.09|283.15|280.75|0
1649697360000|2022-04-11 17:16:00|282.98|280.58|282.13|279.73|282.98|280.58|282.13|279.73|0
1649697370000|2022-04-11 17:16:10|281.96|279.56|281.62|279.22|281.96|279.56|281.45|279.05|0
1649697380000|2022-04-11 17:16:20|281.79|279.39|281.96|279.56|281.96|279.56|281.62|279.22|0
1649697390000|2022-04-11 17:16:30|281.79|279.39|281.79|279.39|281.96|279.56|281.79|279.39|0
1649697400000|2022-04-11 17:16:40|282.13|279.73|281.79|279.39|282.13|279.73|281.79|279.39|0
1649697410000|2022-04-11 17:16:50|281.45|279.05|281.62|279.22|281.62|279.22|281.45|279.05|0
1649697420000|2022-04-11 17:17:00|281.45|279.05|281.11|278.71|281.45|279.05|280.94|278.54|0
1649697430000|2022-04-11 17:17:10|280.94|278.54|280.77|278.37|280.94|278.54|280.77|278.37|0
1649697440000|2022-04-11 17:17:20|281.28|278.88|281.11|278.71|281.28|278.88|280.94|278.54|0
1649697450000|2022-04-11 17:17:30|281.28|278.88|280.94|278.54|281.28|278.88|280.94|278.54|0
1649697460000|2022-04-11 17:17:40|280.77|278.37|280.6|278.2|280.77|278.37|280.6|278.2|0
1649697470000|2022-04-11 17:17:50|280.77|278.37|281.11|278.71|281.11|278.71|280.6|278.2|0
1649697480000|2022-04-11 17:18:00|280.94|278.54|280.77|278.37|281.11|278.71|280.77|278.37|0
1649697490000|2022-04-11 17:18:10|280.94|278.54|280.43|278.03|280.94|278.54|280.43|278.03|0
1649697500000|2022-04-11 17:18:20|280.26|277.86|280.43|278.03|280.43|278.03|280.26|277.86|0
1649697510000|2022-04-11 17:18:30|280.26|277.86|280.6|278.2|280.6|278.2|280.26|277.86|0
1649697520000|2022-04-11 17:18:40|280.77|278.37|280.6|278.2|280.77|278.37|280.43|278.03|0
1649697530000|2022-04-11 17:18:50|280.43|278.03|280.26|277.86|280.43|278.03|280.09|277.69|0
1649697540000|2022-04-11 17:19:00|280.34|277.94|280.26|277.86|280.34|277.94|280.17|277.77|0
1649697550000|2022-04-11 17:19:10|280.6|278.2|280.94|278.54|280.94|278.54|280.6|278.2|0
1649697560000|2022-04-11 17:19:20|280.77|278.37|281.28|278.88|281.28|278.88|280.77|278.37|0
1649697570000|2022-04-11 17:19:30|281.11|278.71|280.94|278.54|281.11|278.71|280.94|278.54|0
1649697580000|2022-04-11 17:19:40|280.77|278.37|281.11|278.71|281.36|278.96|280.77|278.37|0
1649697590000|2022-04-11 17:19:50|281.28|278.88|281.28|278.88|281.28|278.88|281.11|278.71|0
1649697600000|2022-04-11 17:20:00|281.78|279.38|281.62|279.22|281.78|279.38|281.62|279.22|0
1649697610000|2022-04-11 17:20:10|281.78|279.38|281.78|279.38|281.78|279.38|281.78|279.38|0
1649697620000|2022-04-11 17:20:20|281.62|279.22|281.45|279.05|281.62|279.22|281.45|279.05|0
1649697630000|2022-04-11 17:20:30|281.11|278.71|280.6|278.2|281.11|278.71|280.6|278.2|0
1649697640000|2022-04-11 17:20:40|280.77|278.37|280.51|278.11|280.77|278.37|280.51|278.11|0
1649697650000|2022-04-11 17:20:50|280.6|278.2|280.77|278.37|280.77|278.37|280.6|278.2|0
1649697660000|2022-04-11 17:21:00|280.6|278.2|280.43|278.03|280.6|278.2|280.43|278.03|0
1649697670000|2022-04-11 17:21:10|280.17|277.77|279.92|277.52|280.17|277.77|279.92|277.52|0
1649697680000|2022-04-11 17:21:20|279.75|277.35|279.75|277.35|279.75|277.35|279.58|277.18|0
1649697690000|2022-04-11 17:21:30|279.66|277.26|279.58|277.18|279.75|277.35|279.58|277.18|0
1649697700000|2022-04-11 17:21:40|279.75|277.35|279.58|277.18|279.75|277.35|279.58|277.18|0
1649697710000|2022-04-11 17:21:50|279.75|277.35|280.09|277.69|280.09|277.69|279.75|277.35|0
1649697720000|2022-04-11 17:22:00|279.92|277.52|279.83|277.43|279.92|277.52|279.75|277.35|0
1649697730000|2022-04-11 17:22:10|279.75|277.35|279.41|277.01|279.75|277.35|279.41|277.01|0
1649697740000|2022-04-11 17:22:20|279.25|276.85|279.08|276.68|279.25|276.85|278.91|276.51|0
1649697750000|2022-04-11 17:22:30|279.25|276.85|279.75|277.35|279.75|277.35|279.25|276.85|0
1649697760000|2022-04-11 17:22:40|279.58|277.18|280.09|277.69|280.09|277.69|279.58|277.18|0
1649697770000|2022-04-11 17:22:50|279.75|277.35|280.09|277.69|280.09|277.69|279.75|277.35|0
1649697790000|2022-04-11 17:23:10|280.26|277.86|280.43|278.03|280.43|278.03|280.26|277.86|0
1649697800000|2022-04-11 17:23:20|280.26|277.86|280.26|277.86|280.26|277.86|280.26|277.86|0
1649697810000|2022-04-11 17:23:30|280.17|277.77|280.43|278.03|280.43|278.03|280.17|277.77|0
1649697820000|2022-04-11 17:23:40|279.58|277.18|279.08|276.68|279.58|277.18|279.08|276.68|0
1649697830000|2022-04-11 17:23:50|278.57|276.17|278.74|276.34|278.74|276.34|278.57|276.17|0
1649697840000|2022-04-11 17:24:00|278.57|276.17|279.08|276.68|279.08|276.68|278.57|276.17|0
1649697850000|2022-04-11 17:24:10|278.91|276.51|278.74|276.34|278.91|276.51|278.74|276.34|0
1649697860000|2022-04-11 17:24:20|278.57|276.17|278.74|276.34|278.82|276.42|278.57|276.17|0
1649697870000|2022-04-11 17:24:30|277.47|275.07|277.73|275.33|277.73|275.33|277.39|274.99|0
1649697880000|2022-04-11 17:24:40|277.81|275.41|277.89|275.49|277.89|275.49|277.73|275.33|0
1649697890000|2022-04-11 17:24:50|277.73|275.33|277.89|275.49|277.89|275.49|277.56|275.16|0
1649697900000|2022-04-11 17:25:00|278.23|275.83|278.06|275.66|278.4|276|278.06|275.66|0
1649697910000|2022-04-11 17:25:10|278.4|276|278.4|276|278.91|276.51|278.4|276|0
1649697920000|2022-04-11 17:25:20|278.23|275.83|278.23|275.83|278.4|276|278.23|275.83|0
1649697930000|2022-04-11 17:25:30|278.57|276.17|278.91|276.51|278.91|276.51|278.57|276.17|0
1649697940000|2022-04-11 17:25:40|278.74|276.34|278.91|276.51|279.07|276.67|278.74|276.34|0
1649697950000|2022-04-11 17:25:50|278.74|276.34|278.23|275.83|278.74|276.34|278.23|275.83|0
1649697960000|2022-04-11 17:26:00|278.4|276|278.4|276|278.57|276.17|278.4|276|0
1649697970000|2022-04-11 17:26:10|278.57|276.17|278.4|276|278.57|276.17|278.4|276|0
1649697980000|2022-04-11 17:26:20|278.74|276.34|278.4|276|278.74|276.34|278.31|275.91|0
1649697990000|2022-04-11 17:26:30|278.06|275.66|278.06|275.66|278.06|275.66|277.97|275.57|0
1649698000000|2022-04-11 17:26:40|277.89|275.49|277.56|275.16|277.89|275.49|277.56|275.16|0
1649698010000|2022-04-11 17:26:50|277.72|275.32|277.56|275.16|277.72|275.32|277.39|274.99|0
1649698020000|2022-04-11 17:27:00|277.72|275.32|276.88|274.48|277.72|275.32|276.88|274.48|0
1649698030000|2022-04-11 17:27:10|277.22|274.82|277.05|274.65|277.22|274.82|276.88|274.48|0
1649698040000|2022-04-11 17:27:20|277.39|274.99|277.56|275.16|277.72|275.32|277.39|274.99|0
1649698050000|2022-04-11 17:27:30|277.72|275.32|277.89|275.49|277.89|275.49|277.72|275.32|0
1649698060000|2022-04-11 17:27:40|277.72|275.32|277.89|275.49|277.89|275.49|277.72|275.32|0
1649698070000|2022-04-11 17:27:50|278.06|275.66|278.23|275.83|278.4|276|278.06|275.66|0
1649698080000|2022-04-11 17:28:00|278.06|275.66|278.23|275.83|278.23|275.83|278.06|275.66|0
1649698090000|2022-04-11 17:28:10|278.4|276|278.65|276.25|278.65|276.25|278.4|276|0
1649698100000|2022-04-11 17:28:20|278.73|276.33|279.41|277.01|279.41|277.01|278.73|276.33|0
1649698110000|2022-04-11 17:28:30|279.24|276.84|279.07|276.67|279.24|276.84|279.07|276.67|0
1649698120000|2022-04-11 17:28:40|279.24|276.84|279.24|276.84|279.41|277.01|279.24|276.84|0
1649698130000|2022-04-11 17:28:50|279.07|276.67|279.24|276.84|279.24|276.84|279.07|276.67|0
1649698140000|2022-04-11 17:29:00|279.07|276.67|278.48|276.08|279.07|276.67|278.48|276.08|0
1649698150000|2022-04-11 17:29:10|278.23|275.83|277.89|275.49|278.23|275.83|277.89|275.49|0
1649698160000|2022-04-11 17:29:20|278.06|275.66|277.72|275.32|278.06|275.66|277.72|275.32|0
1649698170000|2022-04-11 17:29:30|277.55|275.15|277.72|275.32|277.72|275.32|277.39|274.99|0
1649698180000|2022-04-11 17:29:40|277.55|275.15|277.72|275.32|277.72|275.32|277.55|275.15|0
1649698190000|2022-04-11 17:29:50|277.89|275.49|278.48|276.08|278.48|276.08|277.89|275.49|0
1649698200000|2022-04-11 17:30:00|278.4|276|278.56|276.16|278.56|276.16|278.4|276|0
1649698210000|2022-04-11 17:30:10|278.73|276.33|279.41|277.01|279.41|277.01|278.73|276.33|0
1649698220000|2022-04-11 17:30:20|279.24|276.84|279.49|277.09|279.58|277.18|279.24|276.84|0
1649698230000|2022-04-11 17:30:30|279.41|277.01|279.58|277.18|279.58|277.18|279.24|276.84|0
1649698240000|2022-04-11 17:30:40|279.75|277.35|279.91|277.51|279.91|277.51|279.75|277.35|0
1649698250000|2022-04-11 17:30:50|279.74|277.34|279.74|277.34|280.08|277.68|279.74|277.34|0
1649698260000|2022-04-11 17:31:00|279.91|277.51|279.74|277.34|279.91|277.51|279.41|277.01|0
1649698270000|2022-04-11 17:31:10|279.83|277.43|280.25|277.85|280.25|277.85|279.83|277.43|0
1649698280000|2022-04-11 17:31:20|280.42|278.02|280.25|277.85|280.59|278.19|280.25|277.85|0
1649698290000|2022-04-11 17:31:30|280.42|278.02|280.08|277.68|280.42|278.02|280.08|277.68|0
1649698300000|2022-04-11 17:31:40|280.25|277.85|280.59|278.19|280.59|278.19|280.25|277.85|0
1649698310000|2022-04-11 17:31:50|280.25|277.85|280.76|278.36|280.76|278.36|280.25|277.85|0
1649698320000|2022-04-11 17:32:00|280.42|278.02|280.93|278.53|280.93|278.53|280.42|278.02|0
1649698330000|2022-04-11 17:32:10|280.76|278.36|281.1|278.7|281.1|278.7|280.76|278.36|0
1649698340000|2022-04-11 17:32:20|280.42|278.02|280.08|277.68|280.59|278.19|280.08|277.68|0
1649698350000|2022-04-11 17:32:30|279.91|277.51|280.08|277.68|280.08|277.68|279.91|277.51|0
1649698360000|2022-04-11 17:32:40|280.25|277.85|280.25|277.85|280.25|277.85|280.08|277.68|0
1649698370000|2022-04-11 17:32:50|280.08|277.68|280.42|278.02|280.42|278.02|280.08|277.68|0
1649698380000|2022-04-11 17:33:00|280.08|277.68|280.42|278.02|280.59|278.19|280.08|277.68|0
1649698390000|2022-04-11 17:33:10|280.25|277.85|280.25|277.85|280.42|278.02|280.25|277.85|0
1649698400000|2022-04-11 17:33:20|280.08|277.68|280.42|278.02|280.42|278.02|280.08|277.68|0
1649698410000|2022-04-11 17:33:30|280.25|277.85|279.91|277.51|280.25|277.85|279.91|277.51|0
1649698420000|2022-04-11 17:33:40|279.65|277.25|279.57|277.17|279.74|277.34|279.57|277.17|0
1649698430000|2022-04-11 17:33:50|279.74|277.34|279.74|277.34|279.74|277.34|279.57|277.17|0
1649698440000|2022-04-11 17:34:00|279.91|277.51|279.74|277.34|279.91|277.51|279.74|277.34|0
1649698460000|2022-04-11 17:34:20|279.49|277.09|279.57|277.17|279.57|277.17|279.49|277.09|0
1649698470000|2022-04-11 17:34:30|279.4|277|279.74|277.34|279.74|277.34|279.4|277|0
1649698480000|2022-04-11 17:34:40|279.91|277.51|280.42|278.02|280.42|278.02|279.91|277.51|0
1649698490000|2022-04-11 17:34:50|280.76|278.36|281.09|278.69|281.09|278.69|280.76|278.36|0
1649698500000|2022-04-11 17:35:00|281.26|278.86|281.43|279.03|281.43|279.03|281.26|278.86|0
1649698510000|2022-04-11 17:35:10|281.77|279.37|281.94|279.54|281.94|279.54|281.77|279.37|0
1649698520000|2022-04-11 17:35:20|282.28|279.88|281.77|279.37|282.45|280.05|281.77|279.37|0
1649698530000|2022-04-11 17:35:30|281.43|279.03|281.09|278.69|281.43|279.03|281.09|278.69|0
1649698540000|2022-04-11 17:35:40|280.59|278.19|280.76|278.36|280.76|278.36|280.59|278.19|0
1649698550000|2022-04-11 17:35:50|280.59|278.19|280.59|278.19|280.92|278.52|280.59|278.19|0
1649698560000|2022-04-11 17:36:00|280.08|277.68|280.25|277.85|280.33|277.93|280.08|277.68|0
1649698570000|2022-04-11 17:36:10|280.08|277.68|279.91|277.51|280.08|277.68|279.91|277.51|0
1649698580000|2022-04-11 17:36:20|279.74|277.34|279.4|277|279.74|277.34|279.23|276.83|0
1649698590000|2022-04-11 17:36:30|279.57|277.17|279.23|276.83|279.57|277.17|279.23|276.83|0
1649698600000|2022-04-11 17:36:40|279.15|276.75|278.9|276.5|279.15|276.75|278.9|276.5|0
1649698610000|2022-04-11 17:36:50|278.73|276.33|277.8|275.4|278.73|276.33|277.8|275.4|0
1649698620000|2022-04-11 17:37:00|277.88|275.48|279.06|276.66|279.06|276.66|277.88|275.48|0
1649698630000|2022-04-11 17:37:10|278.81|276.41|278.73|276.33|278.81|276.41|278.73|276.33|0
1649698640000|2022-04-11 17:37:20|278.56|276.16|278.73|276.33|278.73|276.33|278.56|276.16|0
1649698650000|2022-04-11 17:37:30|278.56|276.16|278.56|276.16|278.56|276.16|278.56|276.16|0
1649698660000|2022-04-11 17:37:40|278.73|276.33|278.9|276.5|278.9|276.5|278.73|276.33|0
1649698670000|2022-04-11 17:37:50|279.57|277.17|279.4|277|279.57|277.17|279.23|276.83|0
1649698680000|2022-04-11 17:38:00|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649698690000|2022-04-11 17:38:10|279.74|277.34|279.91|277.51|279.91|277.51|279.74|277.34|0
1649698700000|2022-04-11 17:38:20|279.4|277|278.89|276.49|279.4|277|278.73|276.33|0
1649698710000|2022-04-11 17:38:30|279.06|276.66|279.31|276.91|279.4|277|279.06|276.66|0
1649698720000|2022-04-11 17:38:40|279.23|276.83|279.23|276.83|279.4|277|279.23|276.83|0
1649698730000|2022-04-11 17:38:50|279.4|277|279.4|277|279.48|277.08|279.4|277|0
1649698740000|2022-04-11 17:39:00|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649698750000|2022-04-11 17:39:10|279.4|277|279.4|277|279.4|277|279.23|276.83|0
1649698760000|2022-04-11 17:39:20|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649698770000|2022-04-11 17:39:30|279.4|277|279.57|277.17|279.57|277.17|279.4|277|0
1649698780000|2022-04-11 17:39:40|279.74|277.34|279.65|277.25|279.74|277.34|279.65|277.25|0
1649698790000|2022-04-11 17:39:50|280.08|277.68|280.24|277.84|280.24|277.84|280.08|277.68|0
1649698800000|2022-04-11 17:40:00|279.99|277.59|279.74|277.34|279.99|277.59|279.74|277.34|0
1649698810000|2022-04-11 17:40:10|280.24|277.84|280.24|277.84|280.24|277.84|279.91|277.51|0
1649698820000|2022-04-11 17:40:20|280.33|277.93|280.58|278.18|280.58|278.18|280.33|277.93|0
1649698830000|2022-04-11 17:40:30|280.75|278.35|281.26|278.86|281.26|278.86|280.75|278.35|0
1649698840000|2022-04-11 17:40:40|281.17|278.77|281.26|278.86|281.26|278.86|280.92|278.52|0
1649698850000|2022-04-11 17:40:50|281.43|279.03|281.6|279.2|281.6|279.2|281.43|279.03|0
1649698860000|2022-04-11 17:41:00|281.77|279.37|282.02|279.62|282.11|279.71|281.77|279.37|0
1649698870000|2022-04-11 17:41:10|282.28|279.88|281.77|279.37|282.28|279.88|281.77|279.37|0
1649698880000|2022-04-11 17:41:20|281.94|279.54|282.11|279.71|282.11|279.71|281.94|279.54|0
1649698890000|2022-04-11 17:41:30|281.77|279.37|281.6|279.2|281.77|279.37|281.26|278.86|0
1649698900000|2022-04-11 17:41:40|281.34|278.94|281.09|278.69|281.34|278.94|280.92|278.52|0
1649698910000|2022-04-11 17:41:50|280.92|278.52|280.49|278.09|280.92|278.52|280.49|278.09|0
1649698920000|2022-04-11 17:42:00|280.24|277.84|280.07|277.67|280.41|278.01|280.07|277.67|0
1649698930000|2022-04-11 17:42:10|279.99|277.59|280.58|278.18|280.58|278.18|279.99|277.59|0
1649698940000|2022-04-11 17:42:20|280.75|278.35|280.41|278.01|280.75|278.35|280.41|278.01|0
1649698950000|2022-04-11 17:42:30|280.24|277.84|280.24|277.84|280.41|278.01|280.24|277.84|0
1649698960000|2022-04-11 17:42:40|280.41|278.01|280.41|278.01|280.49|278.09|280.41|278.01|0
1649698970000|2022-04-11 17:42:50|280.75|278.35|280.75|278.35|280.75|278.35|280.49|278.09|0
1649698980000|2022-04-11 17:43:00|280.41|278.01|280.92|278.52|281.09|278.69|280.41|278.01|0
1649698990000|2022-04-11 17:43:10|281.09|278.69|281.43|279.03|281.43|279.03|281.09|278.69|0
1649699000000|2022-04-11 17:43:20|281.26|278.86|281.26|278.86|281.6|279.2|281.26|278.86|0
1649699010000|2022-04-11 17:43:30|281.43|279.03|280.58|278.18|281.43|279.03|280.58|278.18|0
1649699020000|2022-04-11 17:43:40|280.75|278.35|280.66|278.26|280.75|278.35|280.41|278.01|0
1649699030000|2022-04-11 17:43:50|280.58|278.18|281.09|278.69|281.09|278.69|280.58|278.18|0
1649699040000|2022-04-11 17:44:00|280.75|278.35|280.58|278.18|280.75|278.35|280.49|278.09|0
1649699050000|2022-04-11 17:44:10|280.24|277.84|280.24|277.84|280.24|277.84|280.24|277.84|0
1649699060000|2022-04-11 17:44:20|280.07|277.67|280.24|277.84|280.24|277.84|280.07|277.67|0
1649699070000|2022-04-11 17:44:30|280.58|278.18|280.24|277.84|280.58|278.18|280.24|277.84|0
1649699080000|2022-04-11 17:44:40|280.07|277.67|280.07|277.67|280.07|277.67|279.9|277.5|0
1649699090000|2022-04-11 17:44:50|279.9|277.5|279.98|277.58|279.98|277.58|279.56|277.16|0
1649699100000|2022-04-11 17:45:00|279.73|277.33|279.56|277.16|279.9|277.5|279.56|277.16|0
1649699110000|2022-04-11 17:45:10|280.07|277.67|280.07|277.67|280.07|277.67|279.73|277.33|0
1649699120000|2022-04-11 17:45:20|279.9|277.5|280.24|277.84|280.24|277.84|279.9|277.5|0
1649699130000|2022-04-11 17:45:30|280.07|277.67|280.41|278.01|280.41|278.01|280.07|277.67|0
1649699140000|2022-04-11 17:45:40|280.58|278.18|280.92|278.52|280.92|278.52|280.58|278.18|0
1649699150000|2022-04-11 17:45:50|280.58|278.18|280.75|278.35|280.75|278.35|280.41|278.01|0
1649699160000|2022-04-11 17:46:00|281.09|278.69|280.92|278.52|281.09|278.69|280.92|278.52|0
1649699170000|2022-04-11 17:46:10|280.58|278.18|280.24|277.84|280.58|278.18|280.24|277.84|0
1649699180000|2022-04-11 17:46:20|280.07|277.67|279.56|277.16|280.15|277.75|279.56|277.16|0
1649699200000|2022-04-11 17:46:40|279.9|277.5|280.24|277.84|280.24|277.84|279.9|277.5|0
1649699210000|2022-04-11 17:46:50|279.9|277.5|279.9|277.5|279.9|277.5|279.73|277.33|0
1649699220000|2022-04-11 17:47:00|279.73|277.33|279.9|277.5|279.9|277.5|279.73|277.33|0
1649699230000|2022-04-11 17:47:10|279.73|277.33|280.92|278.52|280.92|278.52|279.73|277.33|0
1649699240000|2022-04-11 17:47:20|280.75|278.35|280.75|278.35|280.75|278.35|280.58|278.18|0
1649699250000|2022-04-11 17:47:30|280.58|278.18|280.83|278.43|280.83|278.43|280.58|278.18|0
1649699260000|2022-04-11 17:47:40|280.58|278.18|280.58|278.18|280.58|278.18|280.41|278.01|0
1649699270000|2022-04-11 17:47:50|280.24|277.84|280.24|277.84|280.32|277.92|280.24|277.84|0
1649699280000|2022-04-11 17:48:00|280.07|277.67|280.41|278.01|280.41|278.01|280.07|277.67|0
1649699290000|2022-04-11 17:48:10|280.75|278.35|280.74|278.34|280.91|278.51|280.74|278.34|0
1649699300000|2022-04-11 17:48:20|281.08|278.68|281.08|278.68|281.08|278.68|281.08|278.68|0
1649699310000|2022-04-11 17:48:30|280.91|278.51|280.74|278.34|280.91|278.51|280.58|278.18|0
1649699320000|2022-04-11 17:48:40|280.91|278.51|280.91|278.51|280.91|278.51|280.91|278.51|0
1649699330000|2022-04-11 17:48:50|280.83|278.43|280.91|278.51|280.91|278.51|280.83|278.43|0
1649699340000|2022-04-11 17:49:00|280.74|278.34|280.58|278.18|280.91|278.51|280.58|278.18|0
1649699350000|2022-04-11 17:49:10|280.57|278.17|280.32|277.92|280.57|278.17|280.32|277.92|0
1649699360000|2022-04-11 17:49:20|280.07|277.67|279.9|277.5|280.07|277.67|279.56|277.16|0
1649699370000|2022-04-11 17:49:30|279.73|277.33|280.07|277.67|280.07|277.67|279.73|277.33|0
1649699380000|2022-04-11 17:49:40|280.24|277.84|280.24|277.84|280.41|278.01|280.24|277.84|0
1649699390000|2022-04-11 17:49:50|280.15|277.75|280.24|277.84|280.24|277.84|280.07|277.67|0
1649699400000|2022-04-11 17:50:00|280.07|277.67|279.73|277.33|280.07|277.67|279.73|277.33|0
1649699410000|2022-04-11 17:50:10|279.9|277.5|280.24|277.84|280.24|277.84|279.9|277.5|0
1649699420000|2022-04-11 17:50:20|279.9|277.5|279.73|277.33|279.9|277.5|279.73|277.33|0
1649699430000|2022-04-11 17:50:30|279.56|277.16|279.47|277.07|279.56|277.16|279.47|277.07|0
1649699440000|2022-04-11 17:50:40|279.39|276.99|279.56|277.16|279.56|277.16|279.39|276.99|0
1649699450000|2022-04-11 17:50:50|279.39|276.99|279.56|277.16|279.73|277.33|279.39|276.99|0
1649699460000|2022-04-11 17:51:00|279.47|277.07|279.56|277.16|279.73|277.33|279.47|277.07|0
1649699470000|2022-04-11 17:51:10|279.39|276.99|279.56|277.16|279.56|277.16|279.39|276.99|0
1649699480000|2022-04-11 17:51:20|279.39|276.99|279.39|276.99|279.39|276.99|279.39|276.99|0
1649699490000|2022-04-11 17:51:30|279.56|277.16|280.07|277.67|280.07|277.67|279.56|277.16|0
1649699500000|2022-04-11 17:51:40|279.9|277.5|279.9|277.5|279.9|277.5|279.73|277.33|0
1649699510000|2022-04-11 17:51:50|280.07|277.67|280.23|277.83|280.23|277.83|280.07|277.67|0
1649699520000|2022-04-11 17:52:00|280.4|278|280.23|277.83|280.57|278.17|280.23|277.83|0
1649699530000|2022-04-11 17:52:10|280.4|278|280.15|277.75|280.4|278|280.15|277.75|0
1649699540000|2022-04-11 17:52:20|280.23|277.83|279.73|277.33|280.23|277.83|279.73|277.33|0
1649699550000|2022-04-11 17:52:30|279.56|277.16|279.73|277.33|279.73|277.33|279.56|277.16|0
1649699560000|2022-04-11 17:52:40|279.56|277.16|279.9|277.5|279.9|277.5|279.56|277.16|0
1649699570000|2022-04-11 17:52:50|279.73|277.33|279.9|277.5|279.9|277.5|279.73|277.33|0
1649699580000|2022-04-11 17:53:00|280.06|277.66|280.4|278|280.4|278|280.06|277.66|0
1649699590000|2022-04-11 17:53:10|280.23|277.83|280.06|277.66|280.4|278|280.06|277.66|0
1649699600000|2022-04-11 17:53:20|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1649699610000|2022-04-11 17:53:30|280.06|277.66|280.15|277.75|280.23|277.83|280.06|277.66|0
1649699620000|2022-04-11 17:53:40|280.06|277.66|280.4|278|280.4|278|280.06|277.66|0
1649699630000|2022-04-11 17:53:50|280.23|277.83|280.06|277.66|280.23|277.83|279.89|277.49|0
1649699640000|2022-04-11 17:54:00|279.73|277.33|279.56|277.16|279.73|277.33|279.56|277.16|0
1649699650000|2022-04-11 17:54:10|279.89|277.49|279.89|277.49|279.89|277.49|279.89|277.49|0
1649699660000|2022-04-11 17:54:20|280.06|277.66|280.06|277.66|280.4|278|280.06|277.66|0
1649699670000|2022-04-11 17:54:30|280.23|277.83|280.14|277.74|280.23|277.83|280.14|277.74|0
1649699680000|2022-04-11 17:54:40|279.89|277.49|280.06|277.66|280.06|277.66|279.89|277.49|0
1649699690000|2022-04-11 17:54:50|279.89|277.49|279.72|277.32|279.89|277.49|279.72|277.32|0
1649699700000|2022-04-11 17:55:00|279.56|277.16|279.22|276.82|279.56|277.16|279.22|276.82|0
1649699710000|2022-04-11 17:55:10|279.81|277.41|280.4|278|280.4|278|279.72|277.32|0
1649699720000|2022-04-11 17:55:20|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1649699730000|2022-04-11 17:55:30|280.4|278|280.48|278.08|280.48|278.08|280.4|278|0
1649699740000|2022-04-11 17:55:40|280.57|278.17|280.91|278.51|280.91|278.51|280.57|278.17|0
1649699750000|2022-04-11 17:55:50|280.74|278.34|279.89|277.49|280.74|278.34|279.72|277.32|0
1649699760000|2022-04-11 17:56:00|279.72|277.32|278.88|276.48|279.72|277.32|278.88|276.48|0
1649699770000|2022-04-11 17:56:10|279.05|276.65|279.05|276.65|279.05|276.65|278.88|276.48|0
1649699780000|2022-04-11 17:56:20|279.22|276.82|279.05|276.65|279.22|276.82|279.05|276.65|0
1649699790000|2022-04-11 17:56:30|279.22|276.82|279.39|276.99|279.39|276.99|279.22|276.82|0
1649699800000|2022-04-11 17:56:40|279.72|277.32|279.72|277.32|279.72|277.32|279.39|276.99|0
1649699810000|2022-04-11 17:56:50|279.8|277.4|280.06|277.66|280.23|277.83|279.8|277.4|0
1649699820000|2022-04-11 17:57:00|279.89|277.49|279.89|277.49|279.89|277.49|279.89|277.49|0
1649699830000|2022-04-11 17:57:10|280.06|277.66|279.72|277.32|280.06|277.66|279.72|277.32|0
1649699840000|2022-04-11 17:57:20|279.55|277.15|279.72|277.32|279.89|277.49|279.55|277.15|0
1649699850000|2022-04-11 17:57:30|279.55|277.15|279.72|277.32|279.72|277.32|279.55|277.15|0
1649699860000|2022-04-11 17:57:40|279.89|277.49|279.89|277.49|279.89|277.49|279.89|277.49|0
1649699870000|2022-04-11 17:57:50|279.72|277.32|280.06|277.66|280.06|277.66|279.72|277.32|0
1649699880000|2022-04-11 17:58:00|280.4|278|280.06|277.66|280.4|278|280.06|277.66|0
1649699890000|2022-04-11 17:58:10|280.23|277.83|280.23|277.83|280.23|277.83|280.06|277.66|0
1649699900000|2022-04-11 17:58:20|279.89|277.49|279.72|277.32|279.89|277.49|279.55|277.15|0
1649699910000|2022-04-11 17:58:30|279.8|277.4|280.4|278|280.4|278|279.8|277.4|0
1649699920000|2022-04-11 17:58:40|280.23|277.83|280.23|277.83|280.4|278|280.23|277.83|0
1649699930000|2022-04-11 17:58:50|281.24|278.84|281.41|279.01|281.41|279.01|281.07|278.67|0
1649699940000|2022-04-11 17:59:00|281.24|278.84|281.75|279.35|281.75|279.35|281.24|278.84|0
1649699950000|2022-04-11 17:59:10|281.41|279.01|281.92|279.52|281.92|279.52|281.41|279.01|0
1649699960000|2022-04-11 17:59:20|281.83|279.43|281.75|279.35|281.92|279.52|281.75|279.35|0
1649699970000|2022-04-11 17:59:30|281.58|279.18|281.58|279.18|281.75|279.35|281.58|279.18|0
1649699980000|2022-04-11 17:59:40|281.41|279.01|281.41|279.01|281.58|279.18|281.41|279.01|0
1649699990000|2022-04-11 17:59:50|281.58|279.18|281.58|279.18|281.92|279.52|281.58|279.18|0
1649700000000|2022-04-11 18:00:00|281.75|279.35|282.43|280.03|282.43|280.03|281.75|279.35|0
1649700010000|2022-04-11 18:00:10|281.83|279.43|281.75|279.35|282.09|279.69|281.75|279.35|0
1649700020000|2022-04-11 18:00:20|281.92|279.52|282.26|279.86|282.26|279.86|281.75|279.35|0
1649700030000|2022-04-11 18:00:30|282.09|279.69|280.9|278.5|282.09|279.69|280.9|278.5|0
1649700040000|2022-04-11 18:00:40|280.73|278.33|280.57|278.17|280.73|278.33|280.4|278|0
1649700050000|2022-04-11 18:00:50|280.73|278.33|280.4|278|280.73|278.33|280.4|278|0
1649700060000|2022-04-11 18:01:00|280.06|277.66|279.55|277.15|280.06|277.66|279.55|277.15|0
1649700070000|2022-04-11 18:01:10|279.89|277.49|279.38|276.98|279.89|277.49|279.38|276.98|0
1649700080000|2022-04-11 18:01:20|279.55|277.15|279.55|277.15|279.72|277.32|279.55|277.15|0
1649700090000|2022-04-11 18:01:30|279.72|277.32|280.06|277.66|280.06|277.66|279.72|277.32|0
1649700100000|2022-04-11 18:01:40|280.23|277.83|280.23|277.83|280.56|278.16|280.23|277.83|0
1649700110000|2022-04-11 18:01:50|279.8|277.4|279.38|276.98|279.8|277.4|279.38|276.98|0
1649700120000|2022-04-11 18:02:00|279.29|276.89|279.55|277.15|279.55|277.15|279.21|276.81|0
1649700130000|2022-04-11 18:02:10|279.72|277.32|280.39|277.99|280.39|277.99|279.72|277.32|0
1649700140000|2022-04-11 18:02:20|280.56|278.16|280.23|277.83|280.56|278.16|280.23|277.83|0
1649700150000|2022-04-11 18:02:30|280.06|277.66|280.23|277.83|280.23|277.83|280.06|277.66|0
1649700160000|2022-04-11 18:02:40|280.06|277.66|280.23|277.83|280.23|277.83|280.06|277.66|0
1649700170000|2022-04-11 18:02:50|280.06|277.66|280.06|277.66|280.23|277.83|280.06|277.66|0
1649700180000|2022-04-11 18:03:00|279.89|277.49|278.71|276.31|279.89|277.49|278.71|276.31|0
1649700190000|2022-04-11 18:03:10|278.54|276.14|278.54|276.14|278.54|276.14|278.37|275.97|0
1649700200000|2022-04-11 18:03:20|278.7|276.3|278.54|276.14|278.7|276.3|278.37|275.97|0
1649700210000|2022-04-11 18:03:30|278.87|276.47|278.7|276.3|278.87|276.47|278.7|276.3|0
1649700220000|2022-04-11 18:03:40|278.87|276.47|278.7|276.3|278.87|276.47|278.7|276.3|0
1649700230000|2022-04-11 18:03:50|278.62|276.22|278.7|276.3|278.7|276.3|278.62|276.22|0
1649700240000|2022-04-11 18:04:00|278.87|276.47|278.87|276.47|278.87|276.47|278.87|276.47|0
1649700250000|2022-04-11 18:04:10|279.04|276.64|279.55|277.15|279.55|277.15|279.04|276.64|0
1649700260000|2022-04-11 18:04:20|279.72|277.32|279.55|277.15|279.72|277.32|279.38|276.98|0
1649700270000|2022-04-11 18:04:30|279.38|276.98|279.38|276.98|279.38|276.98|279.21|276.81|0
1649700280000|2022-04-11 18:04:40|279.55|277.15|279.55|277.15|279.89|277.49|279.55|277.15|0
1649700290000|2022-04-11 18:04:50|279.72|277.32|279.38|276.98|279.72|277.32|279.38|276.98|0
1649700300000|2022-04-11 18:05:00|279.72|277.32|279.89|277.49|280.05|277.65|279.72|277.32|0
1649700310000|2022-04-11 18:05:10|279.55|277.15|279.04|276.64|279.55|277.15|279.04|276.64|0
1649700320000|2022-04-11 18:05:20|278.87|276.47|279.12|276.72|279.12|276.72|278.87|276.47|0
1649700330000|2022-04-11 18:05:30|278.87|276.47|279.21|276.81|279.21|276.81|278.87|276.47|0
1649700340000|2022-04-11 18:05:40|279.55|277.15|280.22|277.82|280.22|277.82|279.55|277.15|0
1649700350000|2022-04-11 18:05:50|280.39|277.99|280.22|277.82|280.39|277.99|280.22|277.82|0
1649700360000|2022-04-11 18:06:00|280.13|277.73|280.39|277.99|280.39|277.99|280.13|277.73|0
1649700370000|2022-04-11 18:06:10|280.22|277.82|280.73|278.33|280.73|278.33|280.22|277.82|0
1649700380000|2022-04-11 18:06:20|280.9|278.5|280.9|278.5|280.9|278.5|280.73|278.33|0
1649700390000|2022-04-11 18:06:30|281.07|278.67|280.9|278.5|281.07|278.67|280.9|278.5|0
1649700400000|2022-04-11 18:06:40|281.07|278.67|282.59|280.19|282.59|280.19|281.07|278.67|0
1649700410000|2022-04-11 18:06:50|282.76|280.36|282.42|280.02|282.76|280.36|282.42|280.02|0
1649700420000|2022-04-11 18:07:00|282.59|280.19|282.76|280.36|282.76|280.36|282.42|280.02|0
1649700430000|2022-04-11 18:07:10|282.59|280.19|283.02|280.62|283.19|280.79|282.59|280.19|0
1649700440000|2022-04-11 18:07:20|283.1|280.7|282.76|280.36|283.44|281.04|282.76|280.36|0
1649700450000|2022-04-11 18:07:30|282.59|280.19|282.25|279.85|282.76|280.36|282.25|279.85|0
1649700460000|2022-04-11 18:07:40|282.42|280.02|283.35|280.95|283.35|280.95|282.42|280.02|0
1649700470000|2022-04-11 18:07:50|283.27|280.87|283.44|281.04|283.44|281.04|283.1|280.7|0
1649700480000|2022-04-11 18:08:00|283.95|281.55|283.61|281.21|284.12|281.72|283.61|281.21|0
1649700490000|2022-04-11 18:08:10|284.12|281.72|283.95|281.55|284.12|281.72|283.95|281.55|0
1649700500000|2022-04-11 18:08:20|283.78|281.38|283.95|281.55|283.95|281.55|283.27|280.87|0
1649700510000|2022-04-11 18:08:30|283.78|281.38|284.29|281.89|284.29|281.89|283.78|281.38|0
1649700520000|2022-04-11 18:08:40|283.95|281.55|283.78|281.38|283.95|281.55|283.78|281.38|0
1649700530000|2022-04-11 18:08:50|284.12|281.72|283.44|281.04|284.12|281.72|283.44|281.04|0
1649700540000|2022-04-11 18:09:00|283.61|281.21|283.95|281.55|283.95|281.55|283.44|281.04|0
1649700550000|2022-04-11 18:09:10|283.44|281.04|283.95|281.55|283.95|281.55|283.44|281.04|0
1649700560000|2022-04-11 18:09:20|283.78|281.38|283.95|281.55|283.95|281.55|283.78|281.38|0
1649700570000|2022-04-11 18:09:30|283.78|281.38|283.78|281.38|283.78|281.38|283.44|281.04|0
1649700580000|2022-04-11 18:09:40|283.61|281.21|283.69|281.29|283.78|281.38|283.61|281.21|0
1649700590000|2022-04-11 18:09:50|283.95|281.55|283.27|280.87|283.95|281.55|283.27|280.87|0
1649700600000|2022-04-11 18:10:00|282.93|280.53|283.01|280.61|283.01|280.61|282.76|280.36|0
1649700610000|2022-04-11 18:10:10|283.1|280.7|283.61|281.21|283.78|281.38|283.1|280.7|0
1649700620000|2022-04-11 18:10:20|283.44|281.04|283.61|281.21|283.61|281.21|283.27|280.87|0
1649700630000|2022-04-11 18:10:30|283.27|280.87|283.61|281.21|283.61|281.21|283.27|280.87|0
1649700640000|2022-04-11 18:10:40|283.78|281.38|283.61|281.21|283.78|281.38|283.61|281.21|0
1649700650000|2022-04-11 18:10:50|283.78|281.38|283.44|281.04|283.78|281.38|283.27|280.87|0
1649700660000|2022-04-11 18:11:00|283.1|280.7|282.93|280.53|283.1|280.7|282.76|280.36|0
1649700670000|2022-04-11 18:11:10|282.76|280.36|283.1|280.7|283.1|280.7|282.76|280.36|0
1649700680000|2022-04-11 18:11:20|282.76|280.36|282.59|280.19|282.76|280.36|282.59|280.19|0
1649700690000|2022-04-11 18:11:30|282.76|280.36|282.59|280.19|282.76|280.36|282.59|280.19|0
1649700700000|2022-04-11 18:11:40|282.42|280.02|281.4|279|282.42|280.02|281.23|278.83|0
1649700710000|2022-04-11 18:11:50|281.57|279.17|281.23|278.83|281.57|279.17|281.23|278.83|0
1649700720000|2022-04-11 18:12:00|281.57|279.17|281.23|278.83|281.57|279.17|281.23|278.83|0
1649700730000|2022-04-11 18:12:10|281.14|278.74|280.89|278.49|281.23|278.83|280.89|278.49|0
1649700740000|2022-04-11 18:12:20|281.06|278.66|281.06|278.66|281.06|278.66|281.06|278.66|0
1649700750000|2022-04-11 18:12:30|280.89|278.49|281.06|278.66|281.06|278.66|280.81|278.41|0
1649700760000|2022-04-11 18:12:40|280.89|278.49|281.06|278.66|281.06|278.66|280.89|278.49|0
1649700770000|2022-04-11 18:12:50|280.89|278.49|280.89|278.49|280.89|278.49|280.72|278.32|0
1649700780000|2022-04-11 18:13:00|280.72|278.32|280.05|277.65|280.72|278.32|280.05|277.65|0
1649700790000|2022-04-11 18:13:10|280.39|277.99|280.39|277.99|280.39|277.99|280.22|277.82|0
1649700800000|2022-04-11 18:13:20|280.22|277.82|280.05|277.65|280.22|277.82|280.05|277.65|0
1649700810000|2022-04-11 18:13:30|279.71|277.31|279.71|277.31|279.71|277.31|279.71|277.31|0
1649700820000|2022-04-11 18:13:40|279.88|277.48|280.05|277.65|280.05|277.65|279.88|277.48|0
1649700830000|2022-04-11 18:13:50|280.13|277.73|279.88|277.48|280.22|277.82|279.88|277.48|0
1649700840000|2022-04-11 18:14:00|280.05|277.65|280.05|277.65|280.05|277.65|279.88|277.48|0
1649700850000|2022-04-11 18:14:10|279.96|277.56|279.54|277.14|279.96|277.56|279.54|277.14|0
1649700860000|2022-04-11 18:14:20|279.03|276.63|278.19|275.79|279.03|276.63|278.19|275.79|0
1649700870000|2022-04-11 18:14:30|278.02|275.62|277.52|275.12|278.02|275.62|277.52|275.12|0
1649700880000|2022-04-11 18:14:40|277.35|274.95|277.35|274.95|277.35|274.95|277.18|274.78|0
1649700890000|2022-04-11 18:14:50|277.52|275.12|277.68|275.28|277.68|275.28|277.52|275.12|0
1649700900000|2022-04-11 18:15:00|277.26|274.86|276.84|274.44|277.26|274.86|276.84|274.44|0
1649700910000|2022-04-11 18:15:10|276.67|274.27|276.84|274.44|276.84|274.44|276.67|274.27|0
1649700920000|2022-04-11 18:15:20|277.01|274.61|276.67|274.27|277.01|274.61|276.67|274.27|0
1649700930000|2022-04-11 18:15:30|276.76|274.36|276.67|274.27|276.84|274.44|276.67|274.27|0
1649700940000|2022-04-11 18:15:40|276.51|274.11|276.34|273.94|276.67|274.27|276.34|273.94|0
1649700950000|2022-04-11 18:15:50|276.51|274.11|276.67|274.27|276.67|274.27|276.51|274.11|0
1649700960000|2022-04-11 18:16:00|276.51|274.11|276.67|274.27|277.01|274.61|276.51|274.11|0
1649700970000|2022-04-11 18:16:10|276.34|273.94|276.67|274.27|276.67|274.27|276.34|273.94|0
1649700980000|2022-04-11 18:16:20|276.51|274.11|276.67|274.27|276.67|274.27|276.51|274.11|0
1649700990000|2022-04-11 18:16:30|276.92|274.52|277.01|274.61|277.01|274.61|276.84|274.44|0
1649701000000|2022-04-11 18:16:40|276.84|274.44|277.01|274.61|277.01|274.61|276.84|274.44|0
1649701010000|2022-04-11 18:16:50|276.84|274.44|276.51|274.11|276.84|274.44|276.51|274.11|0
1649701020000|2022-04-11 18:17:00|276.67|274.27|276.67|274.27|276.67|274.27|276.51|274.11|0
1649701030000|2022-04-11 18:17:10|276.84|274.44|277.01|274.61|277.18|274.78|276.84|274.44|0
1649701040000|2022-04-11 18:17:20|276.75|274.35|276.67|274.27|276.75|274.35|276.67|274.27|0
1649701050000|2022-04-11 18:17:30|276.59|274.19|276.67|274.27|276.67|274.27|276.59|274.19|0
1649701060000|2022-04-11 18:17:40|276.84|274.44|277.01|274.61|277.18|274.78|276.84|274.44|0
1649701070000|2022-04-11 18:17:50|276.84|274.44|277.18|274.78|277.18|274.78|276.84|274.44|0
1649701080000|2022-04-11 18:18:00|277.35|274.95|277.68|275.28|277.68|275.28|277.34|274.94|0
1649701090000|2022-04-11 18:18:10|277.43|275.03|277.34|274.94|277.43|275.03|277.34|274.94|0
1649701100000|2022-04-11 18:18:20|277.18|274.78|276.67|274.27|277.18|274.78|276.5|274.1|0
1649701110000|2022-04-11 18:18:30|276.84|274.44|276.67|274.27|276.84|274.44|276.67|274.27|0
1649701120000|2022-04-11 18:18:40|276.84|274.44|276.84|274.44|276.84|274.44|276.84|274.44|0
1649701130000|2022-04-11 18:18:50|277.01|274.61|276.67|274.27|277.01|274.61|276.67|274.27|0
1649701140000|2022-04-11 18:19:00|276.84|274.44|276.67|274.27|276.84|274.44|276.67|274.27|0
1649701150000|2022-04-11 18:19:10|276.84|274.44|277.18|274.78|277.34|274.94|276.84|274.44|0
1649701160000|2022-04-11 18:19:20|277.01|274.61|276.84|274.44|277.01|274.61|276.84|274.44|0
1649701170000|2022-04-11 18:19:30|276.67|274.27|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701180000|2022-04-11 18:19:40|276.33|273.93|276.17|273.77|276.33|273.93|276.17|273.77|0
1649701190000|2022-04-11 18:19:50|276|273.6|275.91|273.51|276|273.6|275.83|273.43|0
1649701200000|2022-04-11 18:20:00|275.83|273.43|276.33|273.93|276.33|273.93|275.83|273.43|0
1649701210000|2022-04-11 18:20:10|276.67|274.27|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701220000|2022-04-11 18:20:20|276.33|273.93|276.33|273.93|276.33|273.93|276.17|273.77|0
1649701230000|2022-04-11 18:20:30|276.67|274.27|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701240000|2022-04-11 18:20:40|276.33|273.93|276.75|274.35|276.75|274.35|276.33|273.93|0
1649701250000|2022-04-11 18:20:50|276.67|274.27|277.01|274.61|277.01|274.61|276.5|274.1|0
1649701260000|2022-04-11 18:21:00|276.84|274.44|276.84|274.44|276.84|274.44|276.84|274.44|0
1649701270000|2022-04-11 18:21:10|276.75|274.35|276.84|274.44|276.84|274.44|276.75|274.35|0
1649701280000|2022-04-11 18:21:20|276.67|274.27|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701290000|2022-04-11 18:21:30|276.67|274.27|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701300000|2022-04-11 18:21:40|276.67|274.27|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701310000|2022-04-11 18:21:50|276.33|273.93|276.5|274.1|276.5|274.1|276.33|273.93|0
1649701320000|2022-04-11 18:22:00|276.33|273.93|276.67|274.27|276.67|274.27|276.33|273.93|0
1649701330000|2022-04-11 18:22:10|276.84|274.44|276.5|274.1|276.84|274.44|276.5|274.1|0
1649701340000|2022-04-11 18:22:20|276.16|273.76|276.16|273.76|276.33|273.93|276.16|273.76|0
1649701350000|2022-04-11 18:22:30|276.08|273.68|276.16|273.76|276.16|273.76|276.08|273.68|0
1649701360000|2022-04-11 18:22:40|276.5|274.1|276.67|274.27|276.67|274.27|276.5|274.1|0
1649701370000|2022-04-11 18:22:50|276.58|274.18|276.67|274.27|276.67|274.27|276.58|274.18|0
1649701380000|2022-04-11 18:23:00|276.5|274.1|276.67|274.27|276.67|274.27|276.33|273.93|0
1649701390000|2022-04-11 18:23:10|276.84|274.44|276.84|274.44|277|274.6|276.84|274.44|0
1649701400000|2022-04-11 18:23:20|276.67|274.27|276.33|273.93|276.67|274.27|276.33|273.93|0
1649701410000|2022-04-11 18:23:30|276.5|274.1|276.84|274.44|276.84|274.44|276.5|274.1|0
1649701420000|2022-04-11 18:23:40|276.75|274.35|276.67|274.27|276.84|274.44|276.67|274.27|0
1649701430000|2022-04-11 18:23:50|276.5|274.1|276.33|273.93|276.5|274.1|276.33|273.93|0
1649701440000|2022-04-11 18:24:00|276.67|274.27|276.67|274.27|276.67|274.27|276.41|274.01|0
1649701450000|2022-04-11 18:24:10|276.33|273.93|276.5|274.1|276.5|274.1|276.33|273.93|0
1649701460000|2022-04-11 18:24:20|276.33|273.93|276.5|274.1|276.5|274.1|276.33|273.93|0
1649701470000|2022-04-11 18:24:30|276.33|273.93|276.67|274.27|276.67|274.27|276.33|273.93|0
1649701480000|2022-04-11 18:24:40|276.5|274.1|276.5|274.1|276.67|274.27|276.5|274.1|0
1649701490000|2022-04-11 18:24:50|276.67|274.27|276.67|274.27|276.67|274.27|276.67|274.27|0
1649701500000|2022-04-11 18:25:00|276.5|274.1|276.24|273.84|276.5|274.1|276.16|273.76|0
1649701510000|2022-04-11 18:25:10|276.33|273.93|276.33|273.93|276.5|274.1|276.33|273.93|0
1649701520000|2022-04-11 18:25:20|276.67|274.27|276.83|274.43|276.83|274.43|276.67|274.27|0
1649701530000|2022-04-11 18:25:30|277|274.6|277|274.6|277|274.6|277|274.6|0
1649701540000|2022-04-11 18:25:40|277.17|274.77|277.17|274.77|277.17|274.77|277.17|274.77|0
1649701550000|2022-04-11 18:25:50|277.25|274.85|277.51|275.11|277.51|275.11|277.25|274.85|0
1649701560000|2022-04-11 18:26:00|277.34|274.94|277.34|274.94|277.51|275.11|277.34|274.94|0
1649701570000|2022-04-11 18:26:10|277.17|274.77|277.25|274.85|277.25|274.85|277|274.6|0
1649701580000|2022-04-11 18:26:20|277.17|274.77|277|274.6|277.34|274.94|277|274.6|0
1649701590000|2022-04-11 18:26:30|277.17|274.77|277.17|274.77|277.34|274.94|277.17|274.77|0
1649701600000|2022-04-11 18:26:40|276.83|274.43|277|274.6|277|274.6|276.83|274.43|0
1649701610000|2022-04-11 18:26:50|276.83|274.43|276.83|274.43|276.83|274.43|276.66|274.26|0
1649701620000|2022-04-11 18:27:00|277|274.6|277.17|274.77|277.34|274.94|277|274.6|0
1649701630000|2022-04-11 18:27:10|277.34|274.94|277.51|275.11|277.51|275.11|277.34|274.94|0
1649701640000|2022-04-11 18:27:20|277.34|274.94|277.67|275.27|277.67|275.27|277.17|274.77|0
1649701650000|2022-04-11 18:27:30|277.51|275.11|277.34|274.94|277.51|275.11|277.34|274.94|0
1649701660000|2022-04-11 18:27:40|277|274.6|276.66|274.26|277|274.6|276.66|274.26|0
1649701670000|2022-04-11 18:27:50|276.83|274.43|276.83|274.43|276.83|274.43|276.66|274.26|0
1649701680000|2022-04-11 18:28:00|277.17|274.77|277.5|275.1|277.5|275.1|277.08|274.68|0
1649701700000|2022-04-11 18:28:20|277.25|274.85|277.17|274.77|277.34|274.94|277.17|274.77|0
1649701710000|2022-04-11 18:28:30|277|274.6|277.25|274.85|277.25|274.85|276.83|274.43|0
1649701720000|2022-04-11 18:28:40|277.17|274.77|276.83|274.43|277.17|274.77|276.83|274.43|0
1649701730000|2022-04-11 18:28:50|276.66|274.26|277.17|274.77|277.17|274.77|276.66|274.26|0
1649701740000|2022-04-11 18:29:00|277.34|274.94|277.67|275.27|277.67|275.27|277.34|274.94|0
1649701750000|2022-04-11 18:29:10|277.84|275.44|277.84|275.44|277.84|275.44|277.67|275.27|0
1649701760000|2022-04-11 18:29:20|277.92|275.52|277.84|275.44|277.92|275.52|277.84|275.44|0
1649701770000|2022-04-11 18:29:30|277.75|275.35|277.5|275.1|277.75|275.35|277.5|275.1|0
1649701780000|2022-04-11 18:29:40|277.58|275.18|277.67|275.27|277.84|275.44|277.58|275.18|0
1649701790000|2022-04-11 18:29:50|277.5|275.1|277.33|274.93|277.5|275.1|277.33|274.93|0
1649701800000|2022-04-11 18:30:00|276.66|274.26|276.33|273.93|276.66|274.26|276.33|273.93|0
1649701810000|2022-04-11 18:30:10|276.66|274.26|276.49|274.09|276.66|274.26|276.33|273.93|0
1649701820000|2022-04-11 18:30:20|276.33|273.93|276.16|273.76|276.33|273.93|276.16|273.76|0
1649701830000|2022-04-11 18:30:30|275.99|273.59|275.99|273.59|275.99|273.59|275.82|273.42|0
1649701840000|2022-04-11 18:30:40|275.82|273.42|275.82|273.42|275.82|273.42|275.82|273.42|0
1649701850000|2022-04-11 18:30:50|275.99|273.59|276.33|273.93|276.33|273.93|275.9|273.5|0
1649701860000|2022-04-11 18:31:00|276.16|273.76|275.32|272.92|276.16|273.76|275.32|272.92|0
1649701870000|2022-04-11 18:31:10|275.15|272.75|276.16|273.76|276.16|273.76|275.15|272.75|0
1649701880000|2022-04-11 18:31:20|275.99|273.59|275.49|273.09|275.99|273.59|275.49|273.09|0
1649701890000|2022-04-11 18:31:30|275.57|273.17|274.98|272.58|275.57|273.17|274.98|272.58|0
1649701900000|2022-04-11 18:31:40|275.15|272.75|275.99|273.59|275.99|273.59|275.15|272.75|0
1649701910000|2022-04-11 18:31:50|276.16|273.76|276.16|273.76|276.16|273.76|275.99|273.59|0
1649701920000|2022-04-11 18:32:00|275.99|273.59|275.82|273.42|275.99|273.59|275.82|273.42|0
1649701930000|2022-04-11 18:32:10|275.65|273.25|276.32|273.92|276.32|273.92|275.65|273.25|0
1649701940000|2022-04-11 18:32:20|276.66|274.26|276.83|274.43|276.83|274.43|276.66|274.26|0
1649701950000|2022-04-11 18:32:30|276.66|274.26|276.32|273.92|276.66|274.26|276.16|273.76|0
1649701960000|2022-04-11 18:32:40|276.49|274.09|276.83|274.43|276.83|274.43|276.49|274.09|0
1649701970000|2022-04-11 18:32:50|276.66|274.26|276.74|274.34|276.74|274.34|276.49|274.09|0
1649701980000|2022-04-11 18:33:00|276.83|274.43|277.16|274.76|277.16|274.76|276.83|274.43|0
1649701990000|2022-04-11 18:33:10|277.5|275.1|278.01|275.61|278.17|275.77|277.5|275.1|0
1649702000000|2022-04-11 18:33:20|277.84|275.44|277.84|275.44|277.84|275.44|277.67|275.27|0
1649702010000|2022-04-11 18:33:30|277.67|275.27|277.67|275.27|277.84|275.44|277.67|275.27|0
1649702020000|2022-04-11 18:33:40|278.01|275.61|277.67|275.27|278.01|275.61|277.67|275.27|0
1649702030000|2022-04-11 18:33:50|277.5|275.1|278.01|275.61|278.01|275.61|277.5|275.1|0
1649702040000|2022-04-11 18:34:00|277.84|275.44|278.34|275.94|278.34|275.94|277.84|275.44|0
1649702050000|2022-04-11 18:34:10|278.51|276.11|278.09|275.69|278.51|276.11|278.09|275.69|0
1649702060000|2022-04-11 18:34:20|278|275.6|277.84|275.44|278|275.6|277.84|275.44|0
1649702070000|2022-04-11 18:34:30|278.17|275.77|277.84|275.44|278.17|275.77|277.84|275.44|0
1649702080000|2022-04-11 18:34:40|278|275.6|278.17|275.77|278.17|275.77|278|275.6|0
1649702090000|2022-04-11 18:34:50|278.34|275.94|278.34|275.94|278.34|275.94|278.34|275.94|0
1649702100000|2022-04-11 18:35:00|278|275.6|277.84|275.44|278.17|275.77|277.33|274.93|0
1649702110000|2022-04-11 18:35:10|278|275.6|278.51|276.11|278.51|276.11|278|275.6|0
1649702120000|2022-04-11 18:35:20|278.34|275.94|278.34|275.94|278.34|275.94|278|275.6|0
1649702130000|2022-04-11 18:35:30|278.08|275.68|278.34|275.94|278.34|275.94|278.08|275.68|0
1649702140000|2022-04-11 18:35:40|278.25|275.85|278|275.6|278.25|275.85|278|275.6|0
1649702150000|2022-04-11 18:35:50|277.84|275.44|277.5|275.1|277.84|275.44|277.5|275.1|0
1649702160000|2022-04-11 18:36:00|277.83|275.43|278.34|275.94|278.34|275.94|277.67|275.27|0
1649702170000|2022-04-11 18:36:10|278.17|275.77|278|275.6|278.17|275.77|278|275.6|0
1649702180000|2022-04-11 18:36:20|278.17|275.77|278|275.6|278.17|275.77|278|275.6|0
1649702190000|2022-04-11 18:36:30|277.83|275.43|277.92|275.52|277.92|275.52|277.83|275.43|0
1649702200000|2022-04-11 18:36:40|277.83|275.43|277.41|275.01|277.83|275.43|277.41|275.01|0
1649702210000|2022-04-11 18:36:50|277.16|274.76|277.67|275.27|277.67|275.27|277.16|274.76|0
1649702220000|2022-04-11 18:37:00|277.5|275.1|277.33|274.93|277.67|275.27|277.33|274.93|0
1649702230000|2022-04-11 18:37:10|277.83|275.43|277.83|275.43|277.83|275.43|277.5|275.1|0
1649702240000|2022-04-11 18:37:20|277.67|275.27|277.67|275.27|277.67|275.27|277.5|275.1|0
1649702250000|2022-04-11 18:37:30|277.5|275.1|277.5|275.1|277.5|275.1|277.5|275.1|0
1649702260000|2022-04-11 18:37:40|277.67|275.27|277.66|275.26|277.83|275.43|277.66|275.26|0
1649702270000|2022-04-11 18:37:50|277.83|275.43|277.83|275.43|277.83|275.43|277.75|275.35|0
1649702280000|2022-04-11 18:38:00|278.17|275.77|278|275.6|278.34|275.94|278|275.6|0
1649702290000|2022-04-11 18:38:10|277.83|275.43|277.66|275.26|278.17|275.77|277.66|275.26|0
1649702300000|2022-04-11 18:38:20|277.5|275.1|277.66|275.26|277.66|275.26|277.5|275.1|0
1649702320000|2022-04-11 18:38:40|277.5|275.1|278|275.6|278|275.6|277.5|275.1|0
1649702330000|2022-04-11 18:38:50|277.83|275.43|277.66|275.26|277.83|275.43|277.66|275.26|0
1649702340000|2022-04-11 18:39:00|277.58|275.18|277.83|275.43|278|275.6|277.58|275.18|0
1649702350000|2022-04-11 18:39:10|278.51|276.11|278.17|275.77|278.51|276.11|278.17|275.77|0
1649702360000|2022-04-11 18:39:20|278|275.6|277.83|275.43|278|275.6|277.83|275.43|0
1649702370000|2022-04-11 18:39:30|277.74|275.34|278.17|275.77|278.17|275.77|277.74|275.34|0
1649702380000|2022-04-11 18:39:40|278.34|275.94|278.51|276.11|278.51|276.11|278.34|275.94|0
1649702390000|2022-04-11 18:39:50|278.34|275.94|278.84|276.44|278.84|276.44|278.34|275.94|0
1649702400000|2022-04-11 18:40:00|279.35|276.95|279.86|277.46|279.86|277.46|279.01|276.61|0
1649702410000|2022-04-11 18:40:10|280.02|277.62|280.02|277.62|280.02|277.62|279.86|277.46|0
1649702420000|2022-04-11 18:40:20|280.19|277.79|280.19|277.79|280.36|277.96|280.19|277.79|0
1649702430000|2022-04-11 18:40:30|280.36|277.96|279.86|277.46|280.36|277.96|279.86|277.46|0
1649702440000|2022-04-11 18:40:40|279.69|277.29|279.86|277.46|279.86|277.46|279.69|277.29|0
1649702450000|2022-04-11 18:40:50|279.69|277.29|278.84|276.44|279.69|277.29|278.67|276.27|0
1649702460000|2022-04-11 18:41:00|278.67|276.27|278.59|276.19|278.75|276.35|278.5|276.1|0
1649702470000|2022-04-11 18:41:10|278.84|276.44|278.67|276.27|278.84|276.44|278.5|276.1|0
1649702480000|2022-04-11 18:41:20|278.5|276.1|278.17|275.77|278.5|276.1|278.17|275.77|0
1649702490000|2022-04-11 18:41:30|278|275.6|278|275.6|278|275.6|277.83|275.43|0
1649702500000|2022-04-11 18:41:40|277.83|275.43|278.67|276.27|278.67|276.27|277.83|275.43|0
1649702510000|2022-04-11 18:41:50|278.84|276.44|279.52|277.12|279.52|277.12|278.84|276.44|0
1649702520000|2022-04-11 18:42:00|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1649702530000|2022-04-11 18:42:10|279.52|277.12|278.67|276.27|279.52|277.12|278.67|276.27|0
1649702540000|2022-04-11 18:42:20|278.84|276.44|278.84|276.44|278.92|276.52|278.84|276.44|0
1649702550000|2022-04-11 18:42:30|278.5|276.1|278.67|276.27|278.67|276.27|278.5|276.1|0
1649702560000|2022-04-11 18:42:40|278.5|276.1|278.67|276.27|278.67|276.27|278.5|276.1|0
1649702570000|2022-04-11 18:42:50|278.5|276.1|278.84|276.44|278.84|276.44|278.5|276.1|0
1649702580000|2022-04-11 18:43:00|278.5|276.1|278.42|276.02|278.67|276.27|278.33|275.93|0
1649702590000|2022-04-11 18:43:10|278.17|275.77|278.5|276.1|278.5|276.1|278.17|275.77|0
1649702600000|2022-04-11 18:43:20|278.33|275.93|278.33|275.93|278.5|276.1|278.33|275.93|0
1649702610000|2022-04-11 18:43:30|278.41|276.01|278.67|276.27|278.67|276.27|278.41|276.01|0
1649702620000|2022-04-11 18:43:40|279.01|276.61|278.67|276.27|279.01|276.61|278.67|276.27|0
1649702630000|2022-04-11 18:43:50|278.5|276.1|278.33|275.93|278.5|276.1|278.33|275.93|0
1649702640000|2022-04-11 18:44:00|278.5|276.1|278.5|276.1|278.67|276.27|278.33|275.93|0
1649702650000|2022-04-11 18:44:10|278.33|275.93|278.5|276.1|278.5|276.1|278.33|275.93|0
1649702660000|2022-04-11 18:44:20|278.67|276.27|278.75|276.35|278.92|276.52|278.67|276.27|0
1649702670000|2022-04-11 18:44:30|278.84|276.44|279.18|276.78|279.18|276.78|278.84|276.44|0
1649702680000|2022-04-11 18:44:40|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1649702690000|2022-04-11 18:44:50|279.26|276.86|279.01|276.61|279.26|276.86|279.01|276.61|0
1649702700000|2022-04-11 18:45:00|279.18|276.78|279.34|276.94|279.34|276.94|279.01|276.61|0
1649702710000|2022-04-11 18:45:10|279.85|277.45|279.68|277.28|280.02|277.62|279.68|277.28|0
1649702720000|2022-04-11 18:45:20|279.85|277.45|279.85|277.45|280.02|277.62|279.68|277.28|0
1649702730000|2022-04-11 18:45:30|279.76|277.36|279.85|277.45|279.85|277.45|279.76|277.36|0
1649702740000|2022-04-11 18:45:40|279.68|277.28|279.85|277.45|279.85|277.45|279.68|277.28|0
1649702750000|2022-04-11 18:45:50|280.02|277.62|279.85|277.45|280.02|277.62|279.85|277.45|0
1649702760000|2022-04-11 18:46:00|279.34|276.94|279.34|276.94|279.51|277.11|279.34|276.94|0
1649702770000|2022-04-11 18:46:10|278.84|276.44|279.34|276.94|279.34|276.94|278.84|276.44|0
1649702780000|2022-04-11 18:46:20|279.68|277.28|280.02|277.62|280.02|277.62|279.34|276.94|0
1649702790000|2022-04-11 18:46:30|279.85|277.45|280.02|277.62|280.02|277.62|279.85|277.45|0
1649702800000|2022-04-11 18:46:40|280.19|277.79|280.7|278.3|280.7|278.3|280.19|277.79|0
1649702810000|2022-04-11 18:46:50|281.37|278.97|282.05|279.65|282.05|279.65|281.37|278.97|0
1649702820000|2022-04-11 18:47:00|282.3|279.9|282.22|279.82|282.39|279.99|282.22|279.82|0
1649702830000|2022-04-11 18:47:10|282.05|279.65|281.71|279.31|282.05|279.65|281.37|278.97|0
1649702840000|2022-04-11 18:47:20|281.96|279.56|281.88|279.48|281.96|279.56|281.88|279.48|0
1649702850000|2022-04-11 18:47:30|281.71|279.31|281.2|278.8|281.71|279.31|281.2|278.8|0
1649702860000|2022-04-11 18:47:40|280.86|278.46|280.86|278.46|280.86|278.46|280.86|278.46|0
1649702870000|2022-04-11 18:47:50|281.03|278.63|281.37|278.97|281.37|278.97|281.03|278.63|0
1649702880000|2022-04-11 18:48:00|280.78|278.38|280.61|278.21|280.86|278.46|280.61|278.21|0
1649702890000|2022-04-11 18:48:10|280.53|278.13|280.69|278.29|280.86|278.46|280.53|278.13|0
1649702900000|2022-04-11 18:48:20|280.53|278.13|281.03|278.63|281.03|278.63|280.53|278.13|0
1649702910000|2022-04-11 18:48:30|281.37|278.97|281.88|279.48|281.88|279.48|281.37|278.97|0
1649702920000|2022-04-11 18:48:40|281.71|279.31|281.54|279.14|281.79|279.39|281.54|279.14|0
1649702930000|2022-04-11 18:48:50|281.37|278.97|281.71|279.31|281.71|279.31|281.37|278.97|0
1649702940000|2022-04-11 18:49:00|281.88|279.48|281.88|279.48|282.05|279.65|281.88|279.48|0
1649702950000|2022-04-11 18:49:10|282.39|279.99|281.88|279.48|282.39|279.99|281.88|279.48|0
1649702960000|2022-04-11 18:49:20|281.71|279.31|282.05|279.65|282.05|279.65|281.71|279.31|0
1649702970000|2022-04-11 18:49:30|282.22|279.82|282.39|279.99|282.39|279.99|282.05|279.65|0
1649702980000|2022-04-11 18:49:40|282.22|279.82|282.39|279.99|282.56|280.16|282.22|279.82|0
1649702990000|2022-04-11 18:49:50|282.9|280.5|282.9|280.5|283.07|280.67|282.73|280.33|0
1649703000000|2022-04-11 18:50:00|282.73|280.33|282.56|280.16|282.73|280.33|282.56|280.16|0
1649703010000|2022-04-11 18:50:10|282.73|280.33|282.9|280.5|282.9|280.5|282.73|280.33|0
1649703020000|2022-04-11 18:50:20|283.24|280.84|282.9|280.5|283.24|280.84|282.9|280.5|0
1649703030000|2022-04-11 18:50:30|283.07|280.67|282.9|280.5|283.07|280.67|282.9|280.5|0
1649703040000|2022-04-11 18:50:40|282.39|279.99|282.56|280.16|282.73|280.33|282.39|279.99|0
1649703050000|2022-04-11 18:50:50|282.9|280.5|282.73|280.33|282.9|280.5|282.73|280.33|0
1649703060000|2022-04-11 18:51:00|283.07|280.67|283.24|280.84|283.24|280.84|283.07|280.67|0
1649703070000|2022-04-11 18:51:10|283.41|281.01|283.75|281.35|283.75|281.35|283.41|281.01|0
1649703080000|2022-04-11 18:51:20|283.92|281.52|283.83|281.43|283.92|281.52|283.83|281.43|0
1649703090000|2022-04-11 18:51:30|283.92|281.52|283.75|281.35|283.92|281.52|283.58|281.18|0
1649703100000|2022-04-11 18:51:40|284.09|281.69|284.09|281.69|284.09|281.69|283.75|281.35|0
1649703110000|2022-04-11 18:51:50|283.92|281.52|284|281.6|284.09|281.69|283.92|281.52|0
1649703120000|2022-04-11 18:52:00|284.09|281.69|285.45|283.05|285.79|283.39|284.09|281.69|0
1649703130000|2022-04-11 18:52:10|285.28|282.88|285.62|283.22|285.79|283.39|285.28|282.88|0
1649703140000|2022-04-11 18:52:20|285.45|283.05|285.62|283.22|285.79|283.39|285.45|283.05|0
1649703150000|2022-04-11 18:52:30|285.11|282.71|284.43|282.03|285.11|282.71|284.43|282.03|0
1649703160000|2022-04-11 18:52:40|283.92|281.52|284.26|281.86|284.43|282.03|283.92|281.52|0
1649703170000|2022-04-11 18:52:50|284.09|281.69|284.26|281.86|284.43|282.03|284.09|281.69|0
1649703180000|2022-04-11 18:53:00|284.09|281.69|283.92|281.52|284.09|281.69|283.75|281.35|0
1649703190000|2022-04-11 18:53:10|284.6|282.2|284.09|281.69|284.6|282.2|284.09|281.69|0
1649703200000|2022-04-11 18:53:20|283.92|281.52|284.09|281.69|284.09|281.69|283.92|281.52|0
1649703210000|2022-04-11 18:53:30|283.92|281.52|283.75|281.35|283.92|281.52|283.75|281.35|0
1649703220000|2022-04-11 18:53:40|283.74|281.34|283.57|281.17|283.74|281.34|283.57|281.17|0
1649703230000|2022-04-11 18:53:50|283.74|281.34|283.57|281.17|283.74|281.34|283.57|281.17|0
1649703240000|2022-04-11 18:54:00|283.23|280.83|283.06|280.66|283.23|280.83|283.06|280.66|0
1649703250000|2022-04-11 18:54:10|282.72|280.32|282.38|279.98|282.72|280.32|282.22|279.82|0
1649703260000|2022-04-11 18:54:20|282.22|279.82|282.38|279.98|282.38|279.98|282.21|279.81|0
1649703270000|2022-04-11 18:54:30|282.72|280.32|282.55|280.15|282.72|280.32|282.55|280.15|0
1649703280000|2022-04-11 18:54:40|282.64|280.24|282.98|280.58|282.98|280.58|282.64|280.24|0
1649703290000|2022-04-11 18:54:50|282.89|280.49|282.72|280.32|282.89|280.49|282.72|280.32|0
1649703300000|2022-04-11 18:55:00|282.89|280.49|283.4|281|283.4|281|282.89|280.49|0
1649703310000|2022-04-11 18:55:10|283.74|281.34|284.25|281.85|284.25|281.85|283.57|281.17|0
1649703320000|2022-04-11 18:55:20|284.08|281.68|283.74|281.34|284.08|281.68|283.74|281.34|0
1649703330000|2022-04-11 18:55:30|284.08|281.68|283.91|281.51|284.08|281.68|283.91|281.51|0
1649703340000|2022-04-11 18:55:40|284.08|281.68|284.08|281.68|284.08|281.68|284.08|281.68|0
1649703350000|2022-04-11 18:55:50|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649703360000|2022-04-11 18:56:00|283.82|281.42|283.57|281.17|283.91|281.51|283.57|281.17|0
1649703370000|2022-04-11 18:56:10|283.74|281.34|283.23|280.83|283.74|281.34|283.23|280.83|0
1649703380000|2022-04-11 18:56:20|283.06|280.66|283.06|280.66|283.06|280.66|283.06|280.66|0
1649703390000|2022-04-11 18:56:30|283.23|280.83|283.57|281.17|283.57|281.17|283.23|280.83|0
1649703400000|2022-04-11 18:56:40|283.4|281|283.74|281.34|283.74|281.34|283.4|281|0
1649703410000|2022-04-11 18:56:50|283.57|281.17|283.57|281.17|283.74|281.34|283.57|281.17|0
1649703420000|2022-04-11 18:57:00|283.74|281.34|283.74|281.34|283.74|281.34|283.57|281.17|0
1649703430000|2022-04-11 18:57:10|284.08|281.68|283.91|281.51|284.08|281.68|283.74|281.34|0
1649703440000|2022-04-11 18:57:20|283.74|281.34|283.74|281.34|283.91|281.51|283.74|281.34|0
1649703450000|2022-04-11 18:57:30|283.57|281.17|283.4|281|283.57|281.17|283.4|281|0
1649703460000|2022-04-11 18:57:40|283.23|280.83|282.89|280.49|283.23|280.83|282.72|280.32|0
1649703470000|2022-04-11 18:57:50|283.06|280.66|282.89|280.49|283.14|280.74|282.89|280.49|0
1649703480000|2022-04-11 18:58:00|283.06|280.66|283.06|280.66|283.06|280.66|282.89|280.49|0
1649703490000|2022-04-11 18:58:10|283.14|280.74|283.57|281.17|283.57|281.17|283.06|280.66|0
1649703500000|2022-04-11 18:58:20|283.4|281|283.23|280.83|283.4|281|283.06|280.66|0
1649703510000|2022-04-11 18:58:30|283.4|281|283.23|280.83|283.4|281|283.23|280.83|0
1649703520000|2022-04-11 18:58:40|282.97|280.57|283.23|280.83|283.23|280.83|282.97|280.57|0
1649703530000|2022-04-11 18:58:50|283.4|281|283.4|281|283.4|281|283.4|281|0
1649703540000|2022-04-11 18:59:00|283.06|280.66|283.4|281|283.4|281|283.06|280.66|0
1649703550000|2022-04-11 18:59:10|283.74|281.34|283.91|281.51|283.91|281.51|283.74|281.34|0
1649703560000|2022-04-11 18:59:20|283.74|281.34|283.4|281|283.91|281.51|283.4|281|0
1649703570000|2022-04-11 18:59:30|283.06|280.66|283.06|280.66|283.06|280.66|283.06|280.66|0
1649703580000|2022-04-11 18:59:40|283.23|280.83|283.4|281|283.4|281|283.23|280.83|0
1649703590000|2022-04-11 18:59:50|283.23|280.83|283.4|281|283.4|281|283.23|280.83|0
1649703600000|2022-04-11 19:00:00|283.23|280.83|284.08|281.68|284.08|281.68|283.23|280.83|0
1649703610000|2022-04-11 19:00:10|283.74|281.34|283.74|281.34|283.74|281.34|283.23|280.83|0
1649703620000|2022-04-11 19:00:20|283.91|281.51|283.91|281.51|284.08|281.68|283.91|281.51|0
1649703630000|2022-04-11 19:00:30|283.74|281.34|284.08|281.68|284.08|281.68|283.74|281.34|0
1649703640000|2022-04-11 19:00:40|284.25|281.85|284.25|281.85|284.25|281.85|284.08|281.68|0
1649703650000|2022-04-11 19:00:50|284.08|281.68|283.74|281.34|284.08|281.68|283.74|281.34|0
1649703660000|2022-04-11 19:01:00|283.57|281.17|284.08|281.68|284.08|281.68|283.23|280.83|0
1649703670000|2022-04-11 19:01:10|283.91|281.51|285.1|282.7|285.1|282.7|283.91|281.51|0
1649703680000|2022-04-11 19:01:20|285.27|282.87|285.27|282.87|285.44|283.04|285.27|282.87|0
1649703690000|2022-04-11 19:01:30|285.1|282.7|284.42|282.02|285.1|282.7|284.42|282.02|0
1649703700000|2022-04-11 19:01:40|284.76|282.36|285.1|282.7|285.1|282.7|284.76|282.36|0
1649703710000|2022-04-11 19:01:50|285.27|282.87|284.93|282.53|285.27|282.87|284.93|282.53|0
1649703720000|2022-04-11 19:02:00|285.27|282.87|286.81|284.41|286.81|284.41|285.27|282.87|0
1649703730000|2022-04-11 19:02:10|287.15|284.75|285.95|283.55|287.15|284.75|285.78|283.38|0
1649703740000|2022-04-11 19:02:20|285.78|283.38|285.61|283.21|285.78|283.38|285.44|283.04|0
1649703750000|2022-04-11 19:02:30|286.3|283.9|285.61|283.21|286.3|283.9|285.44|283.04|0
1649703760000|2022-04-11 19:02:40|285.44|283.04|285.27|282.87|285.44|283.04|285.27|282.87|0
1649703770000|2022-04-11 19:02:50|284.59|282.19|284.08|281.68|284.59|282.19|284.08|281.68|0
1649703780000|2022-04-11 19:03:00|283.4|281|283.57|281.17|283.57|281.17|283.4|281|0
1649703790000|2022-04-11 19:03:10|283.4|281|283.57|281.17|283.57|281.17|283.23|280.83|0
1649703800000|2022-04-11 19:03:20|283.4|281|283.06|280.66|283.4|281|283.06|280.66|0
1649703810000|2022-04-11 19:03:30|283.4|281|283.06|280.66|283.4|281|283.06|280.66|0
1649703820000|2022-04-11 19:03:40|283.23|280.83|283.06|280.66|283.23|280.83|283.06|280.66|0
1649703830000|2022-04-11 19:03:50|283.23|280.83|283.23|280.83|283.23|280.83|283.06|280.66|0
1649703840000|2022-04-11 19:04:00|283.06|280.66|283.06|280.66|283.06|280.66|283.06|280.66|0
1649703850000|2022-04-11 19:04:10|282.89|280.49|281.53|279.13|282.89|280.49|281.53|279.13|0
1649703860000|2022-04-11 19:04:20|281.7|279.3|281.36|278.96|281.7|279.3|281.36|278.96|0
1649703870000|2022-04-11 19:04:30|281.19|278.79|281.02|278.62|281.19|278.79|281.02|278.62|0
1649703880000|2022-04-11 19:04:40|281.19|278.79|281.02|278.62|281.19|278.79|280.85|278.45|0
1649703890000|2022-04-11 19:04:50|280.68|278.28|280.59|278.19|280.68|278.28|280.34|277.94|0
1649703900000|2022-04-11 19:05:00|280.68|278.28|280.34|277.94|280.68|278.28|280.17|277.77|0
1649703910000|2022-04-11 19:05:10|280.68|278.28|280.68|278.28|280.68|278.28|280.51|278.11|0
1649703920000|2022-04-11 19:05:20|280.85|278.45|280.85|278.45|281.19|278.79|280.85|278.45|0
1649703930000|2022-04-11 19:05:30|280.68|278.28|280.34|277.94|280.68|278.28|280.34|277.94|0
1649703940000|2022-04-11 19:05:40|280|277.6|280.17|277.77|280.17|277.77|280|277.6|0
1649703950000|2022-04-11 19:05:50|280|277.6|280.34|277.94|280.34|277.94|280|277.6|0
1649703960000|2022-04-11 19:06:00|279.83|277.43|279.16|276.76|279.83|277.43|279.16|276.76|0
1649703970000|2022-04-11 19:06:10|278.99|276.59|279.16|276.76|279.33|276.93|278.99|276.59|0
1649703980000|2022-04-11 19:06:20|279.5|277.1|279.5|277.1|279.5|277.1|279.5|277.1|0
1649703990000|2022-04-11 19:06:30|279.83|277.43|279.83|277.43|280|277.6|279.83|277.43|0
1649704000000|2022-04-11 19:06:40|280|277.6|279.83|277.43|280|277.6|279.83|277.43|0
1649704010000|2022-04-11 19:06:50|279.66|277.26|280.17|277.77|280.17|277.77|279.66|277.26|0
1649704020000|2022-04-11 19:07:00|279.66|277.26|279.83|277.43|279.83|277.43|279.5|277.1|0
1649704030000|2022-04-11 19:07:10|279.66|277.26|279.5|277.1|279.66|277.26|279.5|277.1|0
1649704040000|2022-04-11 19:07:20|279.83|277.43|279.66|277.26|279.91|277.51|279.66|277.26|0
1649704050000|2022-04-11 19:07:30|279.75|277.35|280.17|277.77|280.17|277.77|279.75|277.35|0
1649704060000|2022-04-11 19:07:40|280.51|278.11|280.51|278.11|280.51|278.11|280.51|278.11|0
1649704070000|2022-04-11 19:07:50|280.34|277.94|280.34|277.94|280.34|277.94|280.34|277.94|0
1649704080000|2022-04-11 19:08:00|280.85|278.45|280.85|278.45|281.19|278.79|280.85|278.45|0
1649704090000|2022-04-11 19:08:10|281.02|278.62|280.51|278.11|281.02|278.62|280.51|278.11|0
1649704100000|2022-04-11 19:08:20|279.66|277.26|280.51|278.11|280.51|278.11|279.66|277.26|0
1649704110000|2022-04-11 19:08:30|280.68|278.28|281.36|278.96|281.52|279.12|280.68|278.28|0
1649704120000|2022-04-11 19:08:40|281.52|279.12|281.02|278.62|281.52|279.12|280.85|278.45|0
1649704130000|2022-04-11 19:08:50|280.68|278.28|280.51|278.11|280.68|278.28|280.51|278.11|0
1649704140000|2022-04-11 19:09:00|280.68|278.28|281.02|278.62|281.19|278.79|280.68|278.28|0
1649704150000|2022-04-11 19:09:10|280.85|278.45|281.19|278.79|281.19|278.79|280.85|278.45|0
1649704160000|2022-04-11 19:09:20|281.35|278.95|281.19|278.79|281.52|279.12|281.19|278.79|0
1649704170000|2022-04-11 19:09:30|281.35|278.95|281.1|278.7|281.52|279.12|281.1|278.7|0
1649704180000|2022-04-11 19:09:40|281.02|278.62|281.18|278.78|281.18|278.78|281.02|278.62|0
1649704190000|2022-04-11 19:09:50|281.35|278.95|281.52|279.12|281.69|279.29|281.35|278.95|0
1649704200000|2022-04-11 19:10:00|281.86|279.46|282.71|280.31|282.71|280.31|281.86|279.46|0
1649704210000|2022-04-11 19:10:10|282.54|280.14|282.54|280.14|282.54|280.14|282.54|280.14|0
1649704220000|2022-04-11 19:10:20|282.37|279.97|282.37|279.97|282.54|280.14|282.37|279.97|0
1649704230000|2022-04-11 19:10:30|282.2|279.8|282.71|280.31|282.71|280.31|282.2|279.8|0
1649704240000|2022-04-11 19:10:40|282.37|279.97|282.28|279.88|282.37|279.97|282.28|279.88|0
1649704250000|2022-04-11 19:10:50|282.37|279.97|282.45|280.05|282.62|280.22|282.37|279.97|0
1649704260000|2022-04-11 19:11:00|282.2|279.8|282.54|280.14|282.54|280.14|282.2|279.8|0
1649704270000|2022-04-11 19:11:10|282.2|279.8|281.86|279.46|282.2|279.8|281.86|279.46|0
1649704280000|2022-04-11 19:11:20|280.84|278.44|280.68|278.28|280.84|278.44|280.68|278.28|0
1649704290000|2022-04-11 19:11:30|280.51|278.11|281.01|278.61|281.01|278.61|280.51|278.11|0
1649704300000|2022-04-11 19:11:40|280.68|278.28|280.34|277.94|280.68|278.28|280.17|277.77|0
1649704310000|2022-04-11 19:11:50|280.17|277.77|280.17|277.77|280.34|277.94|280.17|277.77|0
1649704320000|2022-04-11 19:12:00|279.49|277.09|279.49|277.09|279.66|277.26|279.49|277.09|0
1649704330000|2022-04-11 19:12:10|279.32|276.92|279.66|277.26|279.66|277.26|279.32|276.92|0
1649704340000|2022-04-11 19:12:20|279.32|276.92|279.49|277.09|279.49|277.09|279.15|276.75|0
1649704350000|2022-04-11 19:12:30|279.32|276.92|279.32|276.92|279.32|276.92|279.15|276.75|0
1649704360000|2022-04-11 19:12:40|279.49|277.09|279.83|277.43|280|277.6|279.49|277.09|0
1649704370000|2022-04-11 19:12:50|280.17|277.77|280.34|277.94|280.5|278.1|280.17|277.77|0
1649704380000|2022-04-11 19:13:00|280.5|278.1|279.66|277.26|280.5|278.1|279.66|277.26|0
1649704390000|2022-04-11 19:13:10|279.83|277.43|279.83|277.43|280.17|277.77|279.83|277.43|0
1649704400000|2022-04-11 19:13:20|279.91|277.51|279.66|277.26|280|277.6|279.66|277.26|0
1649704410000|2022-04-11 19:13:30|279.57|277.17|279.66|277.26|279.66|277.26|279.49|277.09|0
1649704420000|2022-04-11 19:13:40|279.57|277.17|279.66|277.26|279.66|277.26|279.57|277.17|0
1649704430000|2022-04-11 19:13:50|279.83|277.43|280|277.6|280|277.6|279.83|277.43|0
1649704440000|2022-04-11 19:14:00|280.17|277.77|279.83|277.43|280.5|278.1|279.83|277.43|0
1649704450000|2022-04-11 19:14:10|279.91|277.51|279.49|277.09|280|277.6|279.49|277.09|0
1649704460000|2022-04-11 19:14:20|279.57|277.17|279.49|277.09|279.57|277.17|279.32|276.92|0
1649704470000|2022-04-11 19:14:30|279.32|276.92|279.4|277|279.66|277.26|279.32|276.92|0
1649704480000|2022-04-11 19:14:40|279.49|277.09|279.49|277.09|279.49|277.09|279.32|276.92|0
1649704490000|2022-04-11 19:14:50|279.32|276.92|279.23|276.83|279.32|276.92|279.23|276.83|0
1649704500000|2022-04-11 19:15:00|279.66|277.26|279.15|276.75|279.66|277.26|279.15|276.75|0
1649704510000|2022-04-11 19:15:10|278.81|276.41|278.81|276.41|278.81|276.41|278.48|276.08|0
1649704520000|2022-04-11 19:15:20|278.64|276.24|278.64|276.24|278.81|276.41|278.64|276.24|0
1649704530000|2022-04-11 19:15:30|278.81|276.41|278.48|276.08|278.98|276.58|278.48|276.08|0
1649704540000|2022-04-11 19:15:40|278.31|275.91|278.14|275.74|278.31|275.91|278.14|275.74|0
1649704550000|2022-04-11 19:15:50|278.31|275.91|278.14|275.74|278.31|275.91|278.14|275.74|0
1649704560000|2022-04-11 19:16:00|277.46|275.06|277.3|274.9|277.46|275.06|277.13|274.73|0
1649704570000|2022-04-11 19:16:10|276.96|274.56|277.63|275.23|277.63|275.23|276.96|274.56|0
1649704580000|2022-04-11 19:16:20|277.8|275.4|278.14|275.74|278.14|275.74|277.8|275.4|0
1649704590000|2022-04-11 19:16:30|278.31|275.91|278.81|276.41|278.81|276.41|278.31|275.91|0
1649704600000|2022-04-11 19:16:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649704610000|2022-04-11 19:16:50|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649704620000|2022-04-11 19:17:00|278.64|276.24|278.64|276.24|278.81|276.41|278.64|276.24|0
1649704630000|2022-04-11 19:17:10|279.15|276.75|278.64|276.24|279.15|276.75|278.64|276.24|0
1649704640000|2022-04-11 19:17:20|278.47|276.07|278.98|276.58|278.98|276.58|278.47|276.07|0
1649704650000|2022-04-11 19:17:30|279.32|276.92|279.15|276.75|279.32|276.92|279.15|276.75|0
1649704660000|2022-04-11 19:17:40|278.98|276.58|279.06|276.66|279.32|276.92|278.98|276.58|0
1649704670000|2022-04-11 19:17:50|279.49|277.09|278.98|276.58|279.49|277.09|278.98|276.58|0
1649704680000|2022-04-11 19:18:00|279.32|276.92|279.32|276.92|279.32|276.92|279.15|276.75|0
1649704690000|2022-04-11 19:18:10|279.15|276.75|278.89|276.49|279.15|276.75|278.64|276.24|0
1649704700000|2022-04-11 19:18:20|279.15|276.75|279.32|276.92|279.32|276.92|279.15|276.75|0
1649704710000|2022-04-11 19:18:30|279.49|277.09|278.98|276.58|279.49|277.09|278.98|276.58|0
1649704720000|2022-04-11 19:18:40|278.81|276.41|278.72|276.32|278.89|276.49|278.72|276.32|0
1649704730000|2022-04-11 19:18:50|278.39|275.99|278.14|275.74|278.47|276.07|278.14|275.74|0
1649704740000|2022-04-11 19:19:00|277.97|275.57|278.14|275.74|278.14|275.74|277.97|275.57|0
1649704750000|2022-04-11 19:19:10|277.8|275.4|277.8|275.4|277.97|275.57|277.8|275.4|0
1649704760000|2022-04-11 19:19:20|277.97|275.57|277.8|275.4|277.97|275.57|277.8|275.4|0
1649704770000|2022-04-11 19:19:30|278.14|275.74|277.97|275.57|278.3|275.9|277.8|275.4|0
1649704780000|2022-04-11 19:19:40|277.8|275.4|277.63|275.23|277.8|275.4|277.63|275.23|0
1649704790000|2022-04-11 19:19:50|277.8|275.4|278.3|275.9|278.3|275.9|277.8|275.4|0
1649704800000|2022-04-11 19:20:00|277.97|275.57|277.37|274.97|278.13|275.73|277.37|274.97|0
1649704810000|2022-04-11 19:20:10|277.29|274.89|277.97|275.57|277.97|275.57|277.29|274.89|0
1649704820000|2022-04-11 19:20:20|277.8|275.4|277.29|274.89|277.8|275.4|277.29|274.89|0
1649704830000|2022-04-11 19:20:30|277.46|275.06|277.8|275.4|277.8|275.4|277.46|275.06|0
1649704840000|2022-04-11 19:20:40|277.97|275.57|277.8|275.4|277.97|275.57|277.8|275.4|0
1649704850000|2022-04-11 19:20:50|277.46|275.06|277.12|274.72|277.46|275.06|277.12|274.72|0
1649704860000|2022-04-11 19:21:00|277.29|274.89|276.79|274.39|277.29|274.89|276.79|274.39|0
1649704870000|2022-04-11 19:21:10|276.62|274.22|276.45|274.05|276.62|274.22|276.45|274.05|0
1649704880000|2022-04-11 19:21:20|276.62|274.22|276.45|274.05|276.62|274.22|276.45|274.05|0
1649704890000|2022-04-11 19:21:30|276.62|274.22|276.62|274.22|276.79|274.39|276.45|274.05|0
1649704900000|2022-04-11 19:21:40|276.53|274.13|276.95|274.55|276.95|274.55|276.45|274.05|0
1649704910000|2022-04-11 19:21:50|277.12|274.72|277.46|275.06|277.46|275.06|277.12|274.72|0
1649704920000|2022-04-11 19:22:00|277.8|275.4|277.8|275.4|277.8|275.4|277.46|275.06|0
1649704930000|2022-04-11 19:22:10|277.63|275.23|277.54|275.14|277.63|275.23|277.46|275.06|0
1649704940000|2022-04-11 19:22:20|277.63|275.23|276.95|274.55|277.63|275.23|276.95|274.55|0
1649704950000|2022-04-11 19:22:30|277.12|274.72|276.95|274.55|277.12|274.72|276.95|274.55|0
1649704960000|2022-04-11 19:22:40|277.03|274.63|277.29|274.89|277.29|274.89|277.03|274.63|0
1649704970000|2022-04-11 19:22:50|277.37|274.97|277.29|274.89|277.46|275.06|277.29|274.89|0
1649704980000|2022-04-11 19:23:00|277.46|275.06|277.29|274.89|277.46|275.06|277.29|274.89|0
1649704990000|2022-04-11 19:23:10|277.12|274.72|276.95|274.55|277.12|274.72|276.95|274.55|0
1649705000000|2022-04-11 19:23:20|277.46|275.06|277.96|275.56|277.96|275.56|277.46|275.06|0
1649705010000|2022-04-11 19:23:30|277.79|275.39|277.63|275.23|277.79|275.39|277.63|275.23|0
1649705020000|2022-04-11 19:23:40|277.46|275.06|277.29|274.89|277.46|275.06|277.29|274.89|0
1649705030000|2022-04-11 19:23:50|277.46|275.06|277.63|275.23|277.63|275.23|277.46|275.06|0
1649705040000|2022-04-11 19:24:00|277.29|274.89|277.12|274.72|277.29|274.89|277.12|274.72|0
1649705050000|2022-04-11 19:24:10|277.37|274.97|276.62|274.22|277.37|274.97|276.62|274.22|0
1649705060000|2022-04-11 19:24:20|276.45|274.05|276.45|274.05|276.53|274.13|276.45|274.05|0
1649705070000|2022-04-11 19:24:30|276.78|274.38|276.53|274.13|276.78|274.38|276.53|274.13|0
1649705080000|2022-04-11 19:24:40|276.45|274.05|276.62|274.22|276.62|274.22|276.45|274.05|0
1649705090000|2022-04-11 19:24:50|276.45|274.05|276.53|274.13|276.53|274.13|276.45|274.05|0
1649705100000|2022-04-11 19:25:00|276.45|274.05|276.19|273.79|276.62|274.22|276.19|273.79|0
1649705110000|2022-04-11 19:25:10|276.11|273.71|276.28|273.88|276.28|273.88|275.94|273.54|0
1649705120000|2022-04-11 19:25:20|276.62|274.22|276.28|273.88|276.78|274.38|276.28|273.88|0
1649705130000|2022-04-11 19:25:30|275.78|273.38|275.94|273.54|275.94|273.54|275.78|273.38|0
1649705140000|2022-04-11 19:25:40|275.69|273.29|275.78|273.38|275.78|273.38|275.61|273.21|0
1649705150000|2022-04-11 19:25:50|276.11|273.71|276.11|273.71|276.11|273.71|276.11|273.71|0
1649705160000|2022-04-11 19:26:00|276.7|274.3|275.78|273.38|276.7|274.3|275.61|273.21|0
1649705170000|2022-04-11 19:26:10|275.61|273.21|275.86|273.46|275.86|273.46|275.61|273.21|0
1649705180000|2022-04-11 19:26:20|275.78|273.38|275.61|273.21|275.78|273.38|275.61|273.21|0
1649705190000|2022-04-11 19:26:30|275.78|273.38|275.44|273.04|275.78|273.38|275.44|273.04|0
1649705200000|2022-04-11 19:26:40|275.27|272.87|275.27|272.87|275.27|272.87|275.1|272.7|0
1649705210000|2022-04-11 19:26:50|275.1|272.7|274.85|272.45|275.1|272.7|274.85|272.45|0
1649705220000|2022-04-11 19:27:00|274.77|272.37|275.02|272.62|275.27|272.87|274.77|272.37|0
1649705230000|2022-04-11 19:27:10|274.77|272.37|275.1|272.7|275.1|272.7|274.77|272.37|0
1649705240000|2022-04-11 19:27:20|275.18|272.78|275.18|272.78|275.18|272.78|275.18|272.78|0
1649705250000|2022-04-11 19:27:30|275.1|272.7|275.27|272.87|275.27|272.87|275.1|272.7|0
1649705260000|2022-04-11 19:27:40|275.1|272.7|275.1|272.7|275.27|272.87|275.1|272.7|0
1649705270000|2022-04-11 19:27:50|275.02|272.62|274.77|272.37|275.02|272.62|274.77|272.37|0
1649705280000|2022-04-11 19:28:00|274.94|272.54|275.02|272.62|275.02|272.62|274.94|272.54|0
1649705290000|2022-04-11 19:28:10|275.1|272.7|273.93|271.53|275.1|272.7|273.76|271.36|0
1649705300000|2022-04-11 19:28:20|273.76|271.36|273.26|270.86|273.76|271.36|273.26|270.86|0
1649705310000|2022-04-11 19:28:30|273.09|270.69|273.43|271.03|273.43|271.03|273.09|270.69|0
1649705320000|2022-04-11 19:28:40|273.26|270.86|273.26|270.86|273.43|271.03|273.26|270.86|0
1649705330000|2022-04-11 19:28:50|273.09|270.69|273.17|270.77|273.26|270.86|273.09|270.69|0
1649705340000|2022-04-11 19:29:00|273.09|270.69|273.09|270.69|273.09|270.69|273.09|270.69|0
1649705350000|2022-04-11 19:29:10|272.93|270.53|273.26|270.86|273.26|270.86|272.93|270.53|0
1649705360000|2022-04-11 19:29:20|273.43|271.03|273.6|271.2|273.6|271.2|273.43|271.03|0
1649705370000|2022-04-11 19:29:30|273.76|271.36|273.93|271.53|273.93|271.53|273.76|271.36|0
1649705380000|2022-04-11 19:29:40|273.09|270.69|273.26|270.86|273.6|271.2|273.09|270.69|0
1649705390000|2022-04-11 19:29:50|273.09|270.69|273.09|270.69|273.17|270.77|273.09|270.69|0
1649705400000|2022-04-11 19:30:00|273.26|270.86|273.26|270.86|273.26|270.86|273.26|270.86|0
1649705410000|2022-04-11 19:30:10|272.93|270.53|273.09|270.69|273.26|270.86|272.93|270.53|0
1649705420000|2022-04-11 19:30:20|273.01|270.61|273.26|270.86|273.26|270.86|272.93|270.53|0
1649705430000|2022-04-11 19:30:30|273.34|270.94|273.09|270.69|273.34|270.94|272.93|270.53|0
1649705440000|2022-04-11 19:30:40|273.26|270.86|273.26|270.86|273.43|271.03|273.26|270.86|0
1649705450000|2022-04-11 19:30:50|273.43|271.03|273.26|270.86|273.43|271.03|273.26|270.86|0
1649705460000|2022-04-11 19:31:00|272.93|270.53|273.26|270.86|273.26|270.86|272.93|270.53|0
1649705470000|2022-04-11 19:31:10|273.17|270.77|273.59|271.19|273.59|271.19|273.17|270.77|0
1649705480000|2022-04-11 19:31:20|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1649705490000|2022-04-11 19:31:30|273.59|271.19|273.67|271.27|273.76|271.36|273.59|271.19|0
1649705500000|2022-04-11 19:31:40|273.59|271.19|273.09|270.69|273.59|271.19|273.09|270.69|0
1649705510000|2022-04-11 19:31:50|273.26|270.86|273.09|270.69|273.26|270.86|273.09|270.69|0
1649705520000|2022-04-11 19:32:00|273.43|271.03|273.26|270.86|273.43|271.03|273.26|270.86|0
1649705530000|2022-04-11 19:32:10|273.43|271.03|272.76|270.36|273.43|271.03|272.76|270.36|0
1649705540000|2022-04-11 19:32:20|272.59|270.19|272.26|269.86|272.59|270.19|272.26|269.86|0
1649705550000|2022-04-11 19:32:30|271.92|269.52|271.92|269.52|272.09|269.69|271.76|269.36|0
1649705560000|2022-04-11 19:32:40|272.09|269.69|272.26|269.86|272.26|269.86|272.09|269.69|0
1649705570000|2022-04-11 19:32:50|272.17|269.77|271.26|268.86|272.17|269.77|271.26|268.86|0
1649705580000|2022-04-11 19:33:00|270.76|268.36|269.93|267.53|270.76|268.36|269.93|267.53|0
1649705590000|2022-04-11 19:33:10|270.09|267.69|270.09|267.69|270.26|267.86|269.93|267.53|0
1649705600000|2022-04-11 19:33:20|270.26|267.86|269.76|267.36|270.26|267.86|269.51|267.11|0
1649705610000|2022-04-11 19:33:30|270.09|267.69|270.59|268.19|270.59|268.19|270.09|267.69|0
1649705620000|2022-04-11 19:33:40|270.76|268.36|271.42|269.02|271.42|269.02|270.76|268.36|0
1649705630000|2022-04-11 19:33:50|271.09|268.69|270.76|268.36|271.09|268.69|270.76|268.36|0
1649705640000|2022-04-11 19:34:00|270.59|268.19|270.5|268.1|270.59|268.19|270.26|267.86|0
1649705650000|2022-04-11 19:34:10|270.42|268.02|270.42|268.02|270.59|268.19|270.42|268.02|0
1649705660000|2022-04-11 19:34:20|270.17|267.77|270.09|267.69|270.17|267.77|270.09|267.69|0
1649705670000|2022-04-11 19:34:30|269.93|267.53|269.93|267.53|269.93|267.53|269.93|267.53|0
1649705680000|2022-04-11 19:34:40|270.09|267.69|270.09|267.69|270.26|267.86|270.09|267.69|0
1649705690000|2022-04-11 19:34:50|270.01|267.61|269.59|267.19|270.01|267.61|269.59|267.19|0
1649705700000|2022-04-11 19:35:00|269.26|266.86|269.1|266.7|269.26|266.86|269.1|266.7|0
1649705710000|2022-04-11 19:35:10|268.93|266.53|269.59|267.19|269.59|267.19|268.93|266.53|0
1649705720000|2022-04-11 19:35:20|269.43|267.03|269.93|267.53|270.09|267.69|269.43|267.03|0
1649705730000|2022-04-11 19:35:30|269.59|267.19|269.67|267.27|269.67|267.27|269.59|267.19|0
1649705740000|2022-04-11 19:35:40|269.76|267.36|269.84|267.44|269.93|267.53|269.76|267.36|0
1649705750000|2022-04-11 19:35:50|269.76|267.36|269.76|267.36|269.76|267.36|269.59|267.19|0
1649705760000|2022-04-11 19:36:00|269.43|267.03|269.26|266.86|269.43|267.03|269.26|266.86|0
1649705770000|2022-04-11 19:36:10|269.17|266.77|269.26|266.86|269.43|267.03|269.17|266.77|0
1649705780000|2022-04-11 19:36:20|269.09|266.69|268.76|266.36|269.09|266.69|268.76|266.36|0
1649705790000|2022-04-11 19:36:30|268.93|266.53|269.09|266.69|269.09|266.69|268.93|266.53|0
1649705800000|2022-04-11 19:36:40|268.93|266.53|268.68|266.28|268.93|266.53|268.68|266.28|0
1649705810000|2022-04-11 19:36:50|268.84|266.44|268.93|266.53|268.93|266.53|268.76|266.36|0
1649705820000|2022-04-11 19:37:00|269.09|266.69|268.76|266.36|269.09|266.69|268.76|266.36|0
1649705830000|2022-04-11 19:37:10|268.68|266.28|268.6|266.2|268.76|266.36|268.6|266.2|0
1649705840000|2022-04-11 19:37:20|268.76|266.36|269.43|267.03|269.43|267.03|268.76|266.36|0
1649705850000|2022-04-11 19:37:30|269.26|266.86|269.26|266.86|269.43|267.03|269.26|266.86|0
1649705860000|2022-04-11 19:37:40|269.09|266.69|269.09|266.69|269.17|266.77|269.09|266.69|0
1649705870000|2022-04-11 19:37:50|269.26|266.86|268.93|266.53|269.43|267.03|268.93|266.53|0
1649705880000|2022-04-11 19:38:00|268.51|266.11|268.84|266.44|268.84|266.44|268.51|266.11|0
1649705890000|2022-04-11 19:38:10|268.6|266.2|268.6|266.2|268.76|266.36|268.6|266.2|0
1649705900000|2022-04-11 19:38:20|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1649705910000|2022-04-11 19:38:30|268.76|266.36|268.93|266.53|269.09|266.69|268.76|266.36|0
1649705920000|2022-04-11 19:38:40|269.26|266.86|268.93|266.53|269.26|266.86|268.93|266.53|0
1649705930000|2022-04-11 19:38:50|269.01|266.61|269.09|266.69|269.09|266.69|268.93|266.53|0
1649705940000|2022-04-11 19:39:00|268.93|266.53|269.09|266.69|269.09|266.69|268.93|266.53|0
1649705950000|2022-04-11 19:39:10|269.42|267.02|269.92|267.52|269.92|267.52|269.42|267.02|0
1649705960000|2022-04-11 19:39:20|270.42|268.02|270.59|268.19|270.59|268.19|270.42|268.02|0
1649705970000|2022-04-11 19:39:30|270.42|268.02|269.76|267.36|270.42|268.02|269.59|267.19|0
1649705980000|2022-04-11 19:39:40|270.25|267.85|270.42|268.02|270.59|268.19|270.25|267.85|0
1649705990000|2022-04-11 19:39:50|270.59|268.19|270.59|268.19|270.59|268.19|270.59|268.19|0
1649706000000|2022-04-11 19:40:00|270.42|268.02|270.5|268.1|270.59|268.19|270.42|268.02|0
1649706010000|2022-04-11 19:40:10|270.75|268.35|271.25|268.85|271.25|268.85|270.59|268.19|0
1649706020000|2022-04-11 19:40:20|271.58|269.18|271.75|269.35|271.75|269.35|271.5|269.1|0
1649706030000|2022-04-11 19:40:30|271.58|269.18|271.5|269.1|271.58|269.18|271.42|269.02|0
1649706040000|2022-04-11 19:40:40|271.75|269.35|271.75|269.35|272.08|269.68|271.75|269.35|0
1649706050000|2022-04-11 19:40:50|272.08|269.68|272.08|269.68|272.16|269.76|272.08|269.68|0
1649706060000|2022-04-11 19:41:00|271.58|269.18|271.75|269.35|271.75|269.35|271.58|269.18|0
1649706070000|2022-04-11 19:41:10|272.25|269.85|272.08|269.68|272.25|269.85|272.08|269.68|0
1649706080000|2022-04-11 19:41:20|271.42|269.02|271.25|268.85|271.42|269.02|270.92|268.52|0
1649706090000|2022-04-11 19:41:30|271.58|269.18|271.25|268.85|271.58|269.18|271.25|268.85|0
1649706100000|2022-04-11 19:41:40|271.33|268.93|270.58|268.18|271.42|269.02|270.58|268.18|0
1649706110000|2022-04-11 19:41:50|270.09|267.69|270.58|268.18|270.58|268.18|270.09|267.69|0
1649706120000|2022-04-11 19:42:00|270.25|267.85|269.92|267.52|270.25|267.85|269.92|267.52|0
1649706130000|2022-04-11 19:42:10|270.25|267.85|269.92|267.52|270.25|267.85|269.92|267.52|0
1649706140000|2022-04-11 19:42:20|269.75|267.35|269.75|267.35|269.75|267.35|269.75|267.35|0
1649706150000|2022-04-11 19:42:30|269.42|267.02|268.76|266.36|269.42|267.02|268.76|266.36|0
1649706160000|2022-04-11 19:42:40|268.92|266.52|269.09|266.69|269.09|266.69|268.92|266.52|0
1649706170000|2022-04-11 19:42:50|269.26|266.86|269.09|266.69|269.26|266.86|269.09|266.69|0
1649706180000|2022-04-11 19:43:00|268.92|266.52|269.42|267.02|269.42|267.02|268.92|266.52|0
1649706190000|2022-04-11 19:43:10|269.09|266.69|268.76|266.36|269.25|266.85|268.76|266.36|0
1649706200000|2022-04-11 19:43:20|268.92|266.52|269.25|266.85|269.25|266.85|268.92|266.52|0
1649706210000|2022-04-11 19:43:30|269.09|266.69|269.09|266.69|269.25|266.85|269.09|266.69|0
1649706220000|2022-04-11 19:43:40|269.17|266.77|269.25|266.85|269.42|267.02|269.17|266.77|0
1649706230000|2022-04-11 19:43:50|269.09|266.69|268.92|266.52|269.09|266.69|268.92|266.52|0
1649706240000|2022-04-11 19:44:00|269.09|266.69|268.67|266.27|269.09|266.69|268.67|266.27|0
1649706250000|2022-04-11 19:44:10|268.59|266.19|268.76|266.36|268.76|266.36|268.59|266.19|0
1649706260000|2022-04-11 19:44:20|268.84|266.44|270.08|267.68|270.08|267.68|268.84|266.44|0
1649706270000|2022-04-11 19:44:30|270.25|267.85|269.42|267.02|270.25|267.85|269.42|267.02|0
1649706280000|2022-04-11 19:44:40|269.59|267.19|268.92|266.52|269.59|267.19|268.92|266.52|0
1649706290000|2022-04-11 19:44:50|269.09|266.69|269.75|267.35|269.75|267.35|269.09|266.69|0
1649706300000|2022-04-11 19:45:00|269.42|267.02|268.92|266.52|269.42|267.02|268.92|266.52|0
1649706310000|2022-04-11 19:45:10|268.76|266.36|268.26|265.86|268.76|266.36|267.76|265.36|0
1649706320000|2022-04-11 19:45:20|268.76|266.36|269.75|267.35|269.75|267.35|268.76|266.36|0
1649706330000|2022-04-11 19:45:30|269.5|267.1|269.09|266.69|269.5|267.1|269.09|266.69|0
1649706340000|2022-04-11 19:45:40|268.59|266.19|267.76|265.36|268.59|266.19|267.76|265.36|0
1649706350000|2022-04-11 19:45:50|267.84|265.44|268.09|265.69|268.09|265.69|267.76|265.36|0
1649706360000|2022-04-11 19:46:00|268.01|265.61|268.09|265.69|268.09|265.69|268.01|265.61|0
1649706370000|2022-04-11 19:46:10|267.93|265.53|268.26|265.86|268.42|266.02|267.93|265.53|0
1649706380000|2022-04-11 19:46:20|268.42|266.02|267.76|265.36|268.42|266.02|267.76|265.36|0
1649706390000|2022-04-11 19:46:30|267.93|265.53|268.09|265.69|268.09|265.69|267.76|265.36|0
1649706400000|2022-04-11 19:46:40|267.93|265.53|268.17|265.77|268.17|265.77|267.93|265.53|0
1649706410000|2022-04-11 19:46:50|268.26|265.86|267.76|265.36|268.26|265.86|267.76|265.36|0
1649706420000|2022-04-11 19:47:00|267.6|265.2|267.6|265.2|267.76|265.36|267.6|265.2|0
1649706430000|2022-04-11 19:47:10|267.76|265.36|267.6|265.2|267.76|265.36|267.6|265.2|0
1649706440000|2022-04-11 19:47:20|267.1|264.7|267.1|264.7|267.43|265.03|267.1|264.7|0
1649706450000|2022-04-11 19:47:30|267.43|265.03|269.09|266.69|269.09|266.69|267.43|265.03|0
1649706460000|2022-04-11 19:47:40|269.25|266.85|268.09|265.69|269.25|266.85|267.93|265.53|0
1649706470000|2022-04-11 19:47:50|268.26|265.86|268.59|266.19|268.59|266.19|268.09|265.69|0
1649706480000|2022-04-11 19:48:00|268.26|265.86|269.25|266.85|269.25|266.85|268.26|265.86|0
1649706490000|2022-04-11 19:48:10|268.75|266.35|269.75|267.35|269.75|267.35|268.75|266.35|0
1649706500000|2022-04-11 19:48:20|270.08|267.68|269.91|267.51|270.08|267.68|269.75|267.35|0
1649706510000|2022-04-11 19:48:30|269.58|267.18|266.73|264.33|269.58|267.18|266.73|264.33|0
1649706520000|2022-04-11 19:48:40|266.89|264.49|266.56|264.16|266.89|264.49|266.56|264.16|0
1649706530000|2022-04-11 19:48:50|267.06|264.66|268.27|265.87|268.27|265.87|266.73|264.33|0
1649706540000|2022-04-11 19:49:00|268.43|266.03|268.1|265.7|268.43|266.03|268.1|265.7|0
1649706550000|2022-04-11 19:49:10|268.27|265.87|268.02|265.62|268.27|265.87|268.02|265.62|0
1649706560000|2022-04-11 19:49:20|267.44|265.04|267.44|265.04|267.6|265.2|267.44|265.04|0
1649706570000|2022-04-11 19:49:30|267.27|264.87|267.11|264.71|267.27|264.87|267.11|264.71|0
1649706580000|2022-04-11 19:49:40|267.27|264.87|267.11|264.71|267.27|264.87|266.94|264.54|0
1649706590000|2022-04-11 19:49:50|267.27|264.87|267.11|264.71|267.27|264.87|267.11|264.71|0
1649706600000|2022-04-11 19:50:00|268.43|266.03|269.26|266.86|269.26|266.86|268.1|265.7|0
1649706610000|2022-04-11 19:50:10|269.43|267.03|268.27|265.87|269.43|267.03|268.27|265.87|0
1649706620000|2022-04-11 19:50:20|268.6|266.2|269.1|266.7|269.1|266.7|268.6|266.2|0
1649706630000|2022-04-11 19:50:30|269.76|267.36|269.1|266.7|269.76|267.36|269.1|266.7|0
1649706640000|2022-04-11 19:50:40|268.76|266.36|267.68|265.28|268.76|266.36|267.6|265.2|0
1649706650000|2022-04-11 19:50:50|267.94|265.54|268.1|265.7|268.6|266.2|267.94|265.54|0
1649706660000|2022-04-11 19:51:00|267.93|265.53|268.6|266.2|268.6|266.2|267.6|265.2|0
1649706670000|2022-04-11 19:51:10|268.1|265.7|267.27|264.87|268.1|265.7|267.27|264.87|0
1649706680000|2022-04-11 19:51:20|267.11|264.71|267.35|264.95|267.35|264.95|267.11|264.71|0
1649706690000|2022-04-11 19:51:30|267.11|264.71|266.36|263.96|267.11|264.71|266.36|263.96|0
1649706700000|2022-04-11 19:51:40|266.61|264.21|266.11|263.71|266.61|264.21|266.11|263.71|0
1649706710000|2022-04-11 19:51:50|266.28|263.88|265.95|263.55|266.28|263.88|265.95|263.55|0
1649706720000|2022-04-11 19:52:00|266.11|263.71|266.11|263.71|266.11|263.71|265.62|263.22|0
1649706730000|2022-04-11 19:52:10|266.28|263.88|265.78|263.38|266.28|263.88|265.78|263.38|0
1649706740000|2022-04-11 19:52:20|265.45|263.05|265.45|263.05|265.45|263.05|265.45|263.05|0
1649706750000|2022-04-11 19:52:30|265.62|263.22|265.29|262.89|265.62|263.22|265.12|262.72|0
1649706760000|2022-04-11 19:52:40|265.12|262.72|265.29|262.89|265.29|262.89|265.12|262.72|0
1649706770000|2022-04-11 19:52:50|265.62|263.22|265.29|262.89|265.62|263.22|265.12|262.72|0
1649706780000|2022-04-11 19:53:00|265.12|262.72|265.12|262.72|265.29|262.89|265.12|262.72|0
1649706790000|2022-04-11 19:53:10|265.78|263.38|265.95|263.55|265.95|263.55|265.78|263.38|0
1649706800000|2022-04-11 19:53:20|265.78|263.38|266.28|263.88|266.28|263.88|265.78|263.38|0
1649706810000|2022-04-11 19:53:30|265.12|262.72|265.12|262.72|265.12|262.72|265.12|262.72|0
1649706820000|2022-04-11 19:53:40|265.29|262.89|265.45|263.05|265.62|263.22|265.29|262.89|0
1649706830000|2022-04-11 19:53:50|265.29|262.89|264.79|262.39|265.29|262.89|264.79|262.39|0
1649706840000|2022-04-11 19:54:00|264.96|262.56|265.12|262.72|265.45|263.05|264.96|262.56|0
1649706850000|2022-04-11 19:54:10|264.96|262.56|264.79|262.39|265.12|262.72|264.79|262.39|0
1649706860000|2022-04-11 19:54:20|264.96|262.56|264.96|262.56|264.96|262.56|264.96|262.56|0
1649706870000|2022-04-11 19:54:30|264.79|262.39|264.3|261.9|264.79|262.39|264.3|261.9|0
1649706880000|2022-04-11 19:54:40|264.13|261.73|263.48|261.08|264.13|261.73|263.48|261.08|0
1649706890000|2022-04-11 19:54:50|263.64|261.24|263.48|261.08|263.64|261.24|263.48|261.08|0
1649706900000|2022-04-11 19:55:00|263.8|261.4|262.98|260.58|263.8|261.4|262.98|260.58|0
1649706910000|2022-04-11 19:55:10|262.82|260.42|262.82|260.42|262.82|260.42|262.82|260.42|0
1649706920000|2022-04-11 19:55:20|262.65|260.25|262.82|260.42|262.82|260.42|262.65|260.25|0
1649706930000|2022-04-11 19:55:30|262.65|260.25|263.15|260.75|263.31|260.91|262.65|260.25|0
1649706940000|2022-04-11 19:55:40|263.47|261.07|263.8|261.4|263.97|261.57|263.47|261.07|0
1649706950000|2022-04-11 19:55:50|263.97|261.57|263.8|261.4|264.3|261.9|263.8|261.4|0
1649706960000|2022-04-11 19:56:00|263.15|260.75|263.15|260.75|263.15|260.75|263.15|260.75|0
1649706970000|2022-04-11 19:56:10|263.31|260.91|262.98|260.58|263.31|260.91|262.98|260.58|0
1649706980000|2022-04-11 19:56:20|262.82|260.42|262.82|260.42|262.82|260.42|262.82|260.42|0
1649706990000|2022-04-11 19:56:30|263.31|260.91|263.47|261.07|263.64|261.24|263.15|260.75|0
1649707000000|2022-04-11 19:56:40|263.64|261.24|263.8|261.4|263.8|261.4|263.64|261.24|0
1649707010000|2022-04-11 19:56:50|264.13|261.73|264.63|262.23|264.63|262.23|264.13|261.73|0
1649707020000|2022-04-11 19:57:00|264.79|262.39|263.14|260.74|264.79|262.39|263.14|260.74|0
1649707030000|2022-04-11 19:57:10|263.64|261.24|263.97|261.57|264.13|261.73|263.64|261.24|0
1649707040000|2022-04-11 19:57:20|264.3|261.9|264.3|261.9|264.46|262.06|264.3|261.9|0
1649707050000|2022-04-11 19:57:30|264.46|262.06|264.62|262.22|264.62|262.22|264.3|261.9|0
1649707060000|2022-04-11 19:57:40|264.95|262.55|264.79|262.39|264.95|262.55|264.79|262.39|0
1649707070000|2022-04-11 19:57:50|264.62|262.22|264.46|262.06|264.62|262.22|263.97|261.57|0
1649707080000|2022-04-11 19:58:00|264.13|261.73|264.13|261.73|264.13|261.73|264.13|261.73|0
1649707090000|2022-04-11 19:58:10|264.29|261.89|264.62|262.22|264.79|262.39|264.29|261.89|0
1649707100000|2022-04-11 19:58:20|264.79|262.39|264.95|262.55|265.12|262.72|264.79|262.39|0
1649707110000|2022-04-11 19:58:30|264.29|261.89|264.13|261.73|264.29|261.89|264.13|261.73|0
1649707120000|2022-04-11 19:58:40|264.29|261.89|264.29|261.89|264.29|261.89|263.8|261.4|0
1649707130000|2022-04-11 19:58:50|264.13|261.73|264.29|261.89|264.95|262.55|264.13|261.73|0
1649707140000|2022-04-11 19:59:00|264.62|262.22|265.61|263.21|265.78|263.38|264.62|262.22|0
1649707150000|2022-04-11 19:59:10|264.46|262.06|263.96|261.56|264.46|262.06|263.8|261.4|0
1649707160000|2022-04-11 19:59:20|263.64|261.24|263.47|261.07|263.8|261.4|263.31|260.91|0
1649707170000|2022-04-11 19:59:30|264.29|261.89|265.12|262.72|265.12|262.72|264.29|261.89|0
1649707180000|2022-04-11 19:59:40|265.61|263.21|265.45|263.05|265.61|263.21|265.45|263.05|0
1649707190000|2022-04-11 19:59:50|265.78|263.38|266.93|264.53|267.1|264.7|265.78|263.38|0
1649707200000|2022-04-11 20:00:00|267.26|264.86|266.11|263.71|267.26|264.86|266.11|263.71|0
1649707210000|2022-04-11 20:00:10|265.12|262.72|264.46|262.06|265.12|262.72|264.46|262.06|0
1649707220000|2022-04-11 20:00:20|264.95|262.55|264.29|261.89|264.95|262.55|264.29|261.89|0
1649707230000|2022-04-11 20:00:30|265.94|263.54|266.44|264.04|266.77|264.37|265.78|263.38|0
1649707240000|2022-04-11 20:00:40|266.6|264.2|266.44|264.04|266.77|264.37|266.44|264.04|0
1649707250000|2022-04-11 20:00:50|266.77|264.37|266.44|264.04|266.77|264.37|266.44|264.04|0
1649707260000|2022-04-11 20:01:00|266.27|263.87|266.11|263.71|266.27|263.87|266.11|263.71|0
1649707270000|2022-04-11 20:01:10|265.94|263.54|265.94|263.54|265.94|263.54|265.94|263.54|0
1649707280000|2022-04-11 20:01:20|266.11|263.71|266.11|263.71|266.11|263.71|266.11|263.71|0
1649707290000|2022-04-11 20:01:30|266.27|263.87|265.94|263.54|266.27|263.87|265.78|263.38|0
1649707300000|2022-04-11 20:01:40|266.11|263.71|266.11|263.71|266.11|263.71|265.94|263.54|0
1649707310000|2022-04-11 20:01:50|265.78|263.38|265.45|263.05|265.94|263.54|265.45|263.05|0
1649707320000|2022-04-11 20:02:00|264.95|262.55|264.79|262.39|264.95|262.55|264.79|262.39|0
1649707330000|2022-04-11 20:02:10|264.02|261.62|263.86|261.46|264.02|261.62|263.86|261.46|0
1649707340000|2022-04-11 20:02:20|263.69|261.29|264.38|261.98|264.38|261.98|263.69|261.29|0
1649707350000|2022-04-11 20:02:30|264.22|261.82|264.71|262.31|264.71|262.31|264.22|261.82|0
1649707360000|2022-04-11 20:02:40|264.55|262.15|264.38|261.98|264.55|262.15|264.38|261.98|0
1649707370000|2022-04-11 20:02:50|264.55|262.15|264.88|262.48|264.88|262.48|264.55|262.15|0
1649707380000|2022-04-11 20:03:00|264.55|262.15|264.22|261.82|264.55|262.15|264.22|261.82|0
1649707390000|2022-04-11 20:03:10|264.05|261.65|264.38|261.98|264.38|261.98|263.89|261.49|0
1649707400000|2022-04-11 20:03:20|264.22|261.82|264.05|261.65|264.22|261.82|264.05|261.65|0
1649707410000|2022-04-11 20:03:30|263.89|261.49|264.22|261.82|264.22|261.82|263.89|261.49|0
1649707420000|2022-04-11 20:03:40|264.46|262.06|264.38|261.98|264.55|262.15|264.38|261.98|0
1649707430000|2022-04-11 20:03:50|264.22|261.82|264.38|261.98|264.38|261.98|264.22|261.82|0
1649707440000|2022-04-11 20:04:00|264.05|261.65|263.89|261.49|264.05|261.65|263.89|261.49|0
1649707450000|2022-04-11 20:04:10|263.8|261.4|264.05|261.65|264.05|261.65|263.72|261.32|0
1649707460000|2022-04-11 20:04:20|263.97|261.57|264.05|261.65|264.05|261.65|263.97|261.57|0
1649707470000|2022-04-11 20:04:30|263.89|261.49|264.05|261.65|264.05|261.65|263.89|261.49|0
1649707480000|2022-04-11 20:04:40|264.22|261.82|264.05|261.65|264.22|261.82|264.05|261.65|0
1649707490000|2022-04-11 20:04:50|263.89|261.49|263.72|261.32|263.89|261.49|263.72|261.32|0
1649707500000|2022-04-11 20:05:00|263.89|261.49|264.38|261.98|264.38|261.98|263.89|261.49|0
1649707510000|2022-04-11 20:05:10|264.22|261.82|264.13|261.73|264.22|261.82|264.13|261.73|0
1649707520000|2022-04-11 20:05:20|264.05|261.65|264.38|261.98|264.38|261.98|264.05|261.65|0
1649707530000|2022-04-11 20:05:30|264.05|261.65|264.38|261.98|264.38|261.98|264.05|261.65|0
1649707540000|2022-04-11 20:05:40|264.22|261.82|264.38|261.98|264.38|261.98|264.22|261.82|0
1649707550000|2022-04-11 20:05:50|264.55|262.15|264.55|262.15|264.71|262.31|264.55|262.15|0
1649707560000|2022-04-11 20:06:00|264.38|261.98|264.55|262.15|264.55|262.15|264.38|261.98|0
1649707570000|2022-04-11 20:06:10|264.71|262.31|264.55|262.15|264.71|262.31|264.55|262.15|0
1649707580000|2022-04-11 20:06:20|264.71|262.31|264.71|262.31|264.71|262.31|264.71|262.31|0
1649707590000|2022-04-11 20:06:30|264.55|262.15|264.71|262.31|264.71|262.31|264.55|262.15|0
1649707600000|2022-04-11 20:06:40|264.62|262.22|264.71|262.31|264.71|262.31|264.62|262.22|0
1649707610000|2022-04-11 20:06:50|264.87|262.47|264.87|262.47|264.87|262.47|264.71|262.31|0
1649707620000|2022-04-11 20:07:00|264.71|262.31|264.71|262.31|264.71|262.31|264.71|262.31|0
1649707630000|2022-04-11 20:07:10|264.54|262.14|264.71|262.31|264.71|262.31|264.54|262.14|0
1649707640000|2022-04-11 20:07:20|264.54|262.14|264.22|261.82|264.54|262.14|264.22|261.82|0
1649707650000|2022-04-11 20:07:30|264.54|262.14|264.71|262.31|264.71|262.31|264.46|262.06|0
1649707660000|2022-04-11 20:07:40|264.87|262.47|264.71|262.31|264.87|262.47|264.71|262.31|0
1649707670000|2022-04-11 20:07:50|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1649707680000|2022-04-11 20:08:00|265.04|262.64|265.2|262.8|265.2|262.8|265.04|262.64|0
1649707690000|2022-04-11 20:08:10|265.37|262.97|265.53|263.13|265.53|263.13|265.2|262.8|0
1649707710000|2022-04-11 20:08:30|265.7|263.3|265.53|263.13|265.7|263.3|265.53|263.13|0
1649707730000|2022-04-11 20:08:50|265.37|262.97|265.53|263.13|265.53|263.13|265.37|262.97|0
1649707740000|2022-04-11 20:09:00|265.61|263.21|265.7|263.3|265.7|263.3|265.53|263.13|0
1649707750000|2022-04-11 20:09:10|265.86|263.46|265.7|263.3|265.86|263.46|265.7|263.3|0
1649707760000|2022-04-11 20:09:20|265.86|263.46|265.7|263.3|265.86|263.46|265.53|263.13|0
1649707770000|2022-04-11 20:09:30|265.53|263.13|265.53|263.13|265.7|263.3|265.53|263.13|0
1649707780000|2022-04-11 20:09:40|265.7|263.3|265.7|263.3|265.7|263.3|265.53|263.13|0
1649707790000|2022-04-11 20:09:50|265.86|263.46|265.86|263.46|265.86|263.46|265.86|263.46|0
1649707800000|2022-04-11 20:10:00|265.7|263.3|266.69|264.29|266.69|264.29|265.7|263.3|0
1649707810000|2022-04-11 20:10:10|266.85|264.45|266.69|264.29|266.85|264.45|266.69|264.29|0
1649707830000|2022-04-11 20:10:30|266.52|264.12|266.52|264.12|266.52|264.12|266.52|264.12|0
1649707840000|2022-04-11 20:10:40|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1649707850000|2022-04-11 20:10:50|266.52|264.12|266.52|264.12|266.52|264.12|266.52|264.12|0
1649707870000|2022-04-11 20:11:10|266.36|263.96|266.36|263.96|266.52|264.12|266.36|263.96|0
1649707880000|2022-04-11 20:11:20|266.19|263.79|266.27|263.87|266.27|263.87|266.19|263.79|0
1649707890000|2022-04-11 20:11:30|266.36|263.96|267.02|264.62|267.02|264.62|266.36|263.96|0
1649707900000|2022-04-11 20:11:40|266.85|264.45|266.85|264.45|267.02|264.62|266.85|264.45|0
1649707930000|2022-04-11 20:12:10|267.02|264.62|267.02|264.62|267.02|264.62|266.85|264.45|0
1649707950000|2022-04-11 20:12:30|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1649707960000|2022-04-11 20:12:40|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1649707970000|2022-04-11 20:12:50|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1649707990000|2022-04-11 20:13:10|267.35|264.95|267.18|264.78|267.35|264.95|267.02|264.62|0
1649708000000|2022-04-11 20:13:20|267.26|264.86|267.26|264.86|267.26|264.86|267.26|264.86|0
1649708010000|2022-04-11 20:13:30|267.35|264.95|266.69|264.29|267.35|264.95|266.69|264.29|0
1649708020000|2022-04-11 20:13:40|266.52|264.12|266.35|263.95|266.69|264.29|266.35|263.95|0
1649708030000|2022-04-11 20:13:50|266.52|264.12|266.52|264.12|266.68|264.28|266.52|264.12|0
1649708040000|2022-04-11 20:14:00|266.35|263.95|266.1|263.7|266.35|263.95|266.1|263.7|0
1649708050000|2022-04-11 20:14:10|266.02|263.62|265.86|263.46|266.52|264.12|265.86|263.46|0
1649708060000|2022-04-11 20:14:20|265.69|263.29|265.53|263.13|265.86|263.46|265.53|263.13|0
1649708070000|2022-04-11 20:14:30|265.69|263.29|265.69|263.29|265.69|263.29|265.53|263.13|0
1649708080000|2022-04-11 20:14:40|265.77|263.37|265.36|262.96|265.86|263.46|265.36|262.96|0
1649708090000|2022-04-11 20:14:50|265.2|262.8|265.03|262.63|265.2|262.8|265.03|262.63|0
1649708110000|2022-04-11 20:15:10|265.4|262.6|265.23|262.43|265.4|262.6|265.23|262.43|0
1649708120000|2022-04-11 20:15:20|265.4|262.6|265.64|262.84|265.64|262.84|265.4|262.6|0
1649708130000|2022-04-11 20:15:30|265.73|262.93|265.73|262.93|265.73|262.93|265.73|262.93|0
1649708140000|2022-04-11 20:15:40|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1649708150000|2022-04-11 20:15:50|265.73|262.93|265.73|262.93|265.73|262.93|265.73|262.93|0
1649708200000|2022-04-11 20:16:40|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1649708210000|2022-04-11 20:16:50|265.73|262.93|265.73|262.93|265.73|262.93|265.73|262.93|0
1649708220000|2022-04-11 20:17:00|265.8|263|265.73|262.93|265.8|263|265.73|262.93|0
1649708270000|2022-04-11 20:17:50|265.72|262.92|265.72|262.92|265.72|262.92|265.72|262.92|0
1649708280000|2022-04-11 20:18:00|265.89|263.09|265.89|263.09|265.89|263.09|265.89|263.09|0
1649708300000|2022-04-11 20:18:20|266.22|263.42|266.22|263.42|266.22|263.42|266.22|263.42|0
1649708310000|2022-04-11 20:18:30|266.38|263.58|266.38|263.58|266.38|263.58|266.38|263.58|0
1649708320000|2022-04-11 20:18:40|266.22|263.42|266.05|263.25|266.22|263.42|266.05|263.25|0
1649708350000|2022-04-11 20:19:10|266.22|263.42|266.22|263.42|266.22|263.42|266.22|263.42|0
1649708360000|2022-04-11 20:19:20|266.38|263.58|266.22|263.42|266.38|263.58|266.22|263.42|0
1649708390000|2022-04-11 20:19:50|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1649708400000|2022-04-11 20:20:00|265.72|262.92|265.72|262.92|265.8|263|265.72|262.92|0
1649708410000|2022-04-11 20:20:10|265.89|263.09|265.89|263.09|265.89|263.09|265.89|263.09|0
1649708420000|2022-04-11 20:20:20|265.72|262.92|265.72|262.92|265.72|262.92|265.72|262.92|0
1649708450000|2022-04-11 20:20:50|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1649708460000|2022-04-11 20:21:00|265.72|262.92|265.56|262.76|265.72|262.92|265.56|262.76|0
1649708490000|2022-04-11 20:21:30|265.39|262.59|265.39|262.59|265.56|262.76|265.39|262.59|0
1649708520000|2022-04-11 20:22:00|265.23|262.43|265.06|262.26|265.23|262.43|265.06|262.26|0
1649708530000|2022-04-11 20:22:10|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1649708550000|2022-04-11 20:22:30|265.14|262.34|265.06|262.26|265.14|262.34|265.06|262.26|0
1649708560000|2022-04-11 20:22:40|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1649708570000|2022-04-11 20:22:50|265.14|262.34|265.06|262.26|265.14|262.34|265.06|262.26|0
1649708600000|2022-04-11 20:23:20|264.9|262.1|264.9|262.1|264.9|262.1|264.9|262.1|0
1649708610000|2022-04-11 20:23:30|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1649708620000|2022-04-11 20:23:40|264.9|262.1|264.9|262.1|264.9|262.1|264.9|262.1|0
1649708630000|2022-04-11 20:23:50|264.81|262.01|264.73|261.93|264.81|262.01|264.73|261.93|0
1649708640000|2022-04-11 20:24:00|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1649708650000|2022-04-11 20:24:10|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1649708660000|2022-04-11 20:24:20|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1649708700000|2022-04-11 20:25:00|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1649708710000|2022-04-11 20:25:10|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1649708730000|2022-04-11 20:25:30|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1649708750000|2022-04-11 20:25:50|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1649708760000|2022-04-11 20:26:00|264.81|262.01|264.89|262.09|264.89|262.09|264.81|262.01|0
1649708770000|2022-04-11 20:26:10|265.06|262.26|264.89|262.09|265.06|262.26|264.89|262.09|0
1649708780000|2022-04-11 20:26:20|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1649708790000|2022-04-11 20:26:30|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1649708810000|2022-04-11 20:26:50|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1649708880000|2022-04-11 20:28:00|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1649708920000|2022-04-11 20:28:40|264.73|261.93|264.56|261.76|264.73|261.93|264.56|261.76|0
1649708950000|2022-04-11 20:29:10|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1649708960000|2022-04-11 20:29:20|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1649708980000|2022-04-11 20:29:40|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1649709000000|2022-04-11 20:30:00|264.56|261.76|264.4|261.6|264.56|261.76|264.4|261.6|0
1649709010000|2022-04-11 20:30:10|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1649709020000|2022-04-11 20:30:20|264.07|261.27|263.9|261.1|264.07|261.27|263.9|261.1|0
1649709030000|2022-04-11 20:30:30|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1649709040000|2022-04-11 20:30:40|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1649709050000|2022-04-11 20:30:50|264.56|261.76|264.72|261.92|264.72|261.92|264.56|261.76|0
1649709060000|2022-04-11 20:31:00|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1649709070000|2022-04-11 20:31:10|264.4|261.6|264.56|261.76|264.56|261.76|264.4|261.6|0
1649709110000|2022-04-11 20:31:50|264.39|261.59|264.23|261.43|264.39|261.59|264.23|261.43|0
1649709120000|2022-04-11 20:32:00|264.39|261.59|264.56|261.76|264.56|261.76|264.39|261.59|0
1649709140000|2022-04-11 20:32:20|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1649709180000|2022-04-11 20:33:00|264.23|261.43|264.06|261.26|264.23|261.43|264.06|261.26|0
1649709190000|2022-04-11 20:33:10|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1649709200000|2022-04-11 20:33:20|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649709210000|2022-04-11 20:33:30|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1649709220000|2022-04-11 20:33:40|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649709240000|2022-04-11 20:34:00|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1649709250000|2022-04-11 20:34:10|265.08|262.28|265.08|262.28|265.25|262.45|265.08|262.28|0
1649709300000|2022-04-11 20:35:00|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649709310000|2022-04-11 20:35:10|265.41|262.61|265.58|262.78|265.58|262.78|265.41|262.61|0
1649709410000|2022-04-11 20:36:50|265.74|262.94|265.58|262.78|265.74|262.94|265.58|262.78|0
1649709440000|2022-04-11 20:37:20|265.65|262.85|265.58|262.78|265.65|262.85|265.58|262.78|0
1649709450000|2022-04-11 20:37:30|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1649709470000|2022-04-11 20:37:50|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1649709480000|2022-04-11 20:38:00|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1649709500000|2022-04-11 20:38:20|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1649709530000|2022-04-11 20:38:50|266.23|263.43|266.23|263.43|266.23|263.43|266.23|263.43|0
1649709540000|2022-04-11 20:39:00|266.4|263.6|266.56|263.76|266.56|263.76|266.4|263.6|0
1649709550000|2022-04-11 20:39:10|266.4|263.6|266.73|263.93|266.73|263.93|266.4|263.6|0
1649709570000|2022-04-11 20:39:30|266.89|264.09|266.73|263.93|266.89|264.09|266.73|263.93|0
1649709590000|2022-04-11 20:39:50|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649709600000|2022-04-11 20:40:00|267.06|264.26|266.89|264.09|267.06|264.26|266.89|264.09|0
1649709610000|2022-04-11 20:40:10|266.73|263.93|266.56|263.76|266.73|263.93|266.56|263.76|0
1649709620000|2022-04-11 20:40:20|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1649709640000|2022-04-11 20:40:40|266.56|263.76|266.73|263.93|266.73|263.93|266.56|263.76|0
1649709650000|2022-04-11 20:40:50|266.89|264.09|266.81|264.01|266.89|264.09|266.81|264.01|0
1649709660000|2022-04-11 20:41:00|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649709680000|2022-04-11 20:41:20|266.8|264|266.73|263.93|266.8|264|266.73|263.93|0
1649709710000|2022-04-11 20:41:50|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1649709730000|2022-04-11 20:42:10|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649709740000|2022-04-11 20:42:20|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649709760000|2022-04-11 20:42:40|266.89|264.09|266.72|263.92|266.89|264.09|266.72|263.92|0
1649709780000|2022-04-11 20:43:00|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649709790000|2022-04-11 20:43:10|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649709800000|2022-04-11 20:43:20|266.98|264.18|267.14|264.34|267.14|264.34|266.98|264.18|0
1649709810000|2022-04-11 20:43:30|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649709830000|2022-04-11 20:43:50|267.22|264.42|267.31|264.51|267.31|264.51|267.22|264.42|0
1649709860000|2022-04-11 20:44:20|267.22|264.42|267.14|264.34|267.22|264.42|267.14|264.34|0
1649709870000|2022-04-11 20:44:30|266.98|264.18|267.14|264.34|267.14|264.34|266.98|264.18|0
1649709880000|2022-04-11 20:44:40|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649709900000|2022-04-11 20:45:00|267.47|264.67|267.47|264.67|267.47|264.67|267.31|264.51|0
1649709920000|2022-04-11 20:45:20|267.31|264.51|267.14|264.34|267.31|264.51|267.14|264.34|0
1649709930000|2022-04-11 20:45:30|267.22|264.42|267.31|264.51|267.31|264.51|267.22|264.42|0
1649709950000|2022-04-11 20:45:50|267.22|264.42|267.14|264.34|267.47|264.67|267.14|264.34|0
1649709980000|2022-04-11 20:46:20|267.05|264.25|267.22|264.42|267.22|264.42|267.05|264.25|0
1649709990000|2022-04-11 20:46:30|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649710000000|2022-04-11 20:46:40|267.14|264.34|267.05|264.25|267.14|264.34|267.05|264.25|0
1649710010000|2022-04-11 20:46:50|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649710020000|2022-04-11 20:47:00|267.22|264.42|267.14|264.34|267.22|264.42|267.14|264.34|0
1649710050000|2022-04-11 20:47:30|267.05|264.25|266.81|264.01|267.05|264.25|266.81|264.01|0
1649710070000|2022-04-11 20:47:50|266.97|264.17|266.81|264.01|266.97|264.17|266.81|264.01|0
1649710080000|2022-04-11 20:48:00|266.64|263.84|266.81|264.01|266.81|264.01|266.64|263.84|0
1649710090000|2022-04-11 20:48:10|266.97|264.17|266.64|263.84|266.97|264.17|266.64|263.84|0
1649710100000|2022-04-11 20:48:20|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1649710110000|2022-04-11 20:48:30|266.97|264.17|266.81|264.01|266.97|264.17|266.81|264.01|0
1649710120000|2022-04-11 20:48:40|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1649710140000|2022-04-11 20:49:00|267.14|264.34|267.3|264.5|267.3|264.5|267.14|264.34|0
1649710170000|2022-04-11 20:49:30|267.38|264.58|267.3|264.5|267.38|264.58|267.3|264.5|0
1649710180000|2022-04-11 20:49:40|267.38|264.58|267.3|264.5|267.38|264.58|267.3|264.5|0
1649710220000|2022-04-11 20:50:20|267.47|264.67|267.47|264.67|267.47|264.67|267.47|264.67|0
1649710270000|2022-04-11 20:51:10|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649710310000|2022-04-11 20:51:50|267.8|265|267.63|264.83|267.8|265|267.63|264.83|0
1649710330000|2022-04-11 20:52:10|267.47|264.67|267.47|264.67|267.63|264.83|267.47|264.67|0
1649710360000|2022-04-11 20:52:40|267.63|264.83|267.47|264.67|267.63|264.83|267.47|264.67|0
1649710380000|2022-04-11 20:53:00|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1649710390000|2022-04-11 20:53:10|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649710410000|2022-04-11 20:53:30|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1649710430000|2022-04-11 20:53:50|267.21|264.41|267.3|264.5|267.3|264.5|267.21|264.41|0
1649710440000|2022-04-11 20:54:00|267.38|264.58|267.46|264.66|267.46|264.66|267.38|264.58|0
1649710450000|2022-04-11 20:54:10|267.3|264.5|267.38|264.58|267.38|264.58|267.3|264.5|0
1649710460000|2022-04-11 20:54:20|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1649710470000|2022-04-11 20:54:30|267.46|264.66|267.63|264.83|267.63|264.83|267.46|264.66|0
1649710490000|2022-04-11 20:54:50|267.54|264.74|267.46|264.66|267.54|264.74|267.46|264.66|0
1649710600000|2022-04-11 20:56:40|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649710610000|2022-04-11 20:56:50|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1649710620000|2022-04-11 20:57:00|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649710650000|2022-04-11 20:57:30|267.54|264.74|267.63|264.83|267.63|264.83|267.54|264.74|0
1649710660000|2022-04-11 20:57:40|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1649710700000|2022-04-11 20:58:20|267.63|264.83|267.63|264.83|267.63|264.83|267.63|264.83|0
1649710730000|2022-04-11 20:58:50|267.46|264.66|267.63|264.83|267.63|264.83|267.46|264.66|0
1649710740000|2022-04-11 20:59:00|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649710750000|2022-04-11 20:59:10|267.79|264.99|267.79|264.99|267.79|264.99|267.79|264.99|0
1649710790000|2022-04-11 20:59:50|267.87|265.07|267.7|264.9|267.87|265.07|267.7|264.9|0
1649710800000|2022-04-11 21:00:00|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649710810000|2022-04-11 21:00:10|267.77|264.97|267.8|265|267.8|265|267.77|264.97|0
1649710820000|2022-04-11 21:00:20|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649710830000|2022-04-11 21:00:30|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1649710840000|2022-04-11 21:00:40|267.8|265|267.8|265|267.8|265|267.8|265|0
1649710870000|2022-04-11 21:01:10|267.79|264.99|267.79|264.99|267.79|264.99|267.79|264.99|0
1649710880000|2022-04-11 21:01:20|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649710900000|2022-04-11 21:01:40|267.6|264.8|267.6|264.8|267.6|264.8|267.6|264.8|0
1649710990000|2022-04-11 21:03:10|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1649711010000|2022-04-11 21:03:30|267.48|264.68|267.48|264.68|267.48|264.68|267.48|264.68|0
1649711020000|2022-04-11 21:03:40|267.5|264.7|267.57|264.77|267.59|264.79|267.5|264.7|0
1649711050000|2022-04-11 21:04:10|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649711070000|2022-04-11 21:04:30|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1649711080000|2022-04-11 21:04:40|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649711120000|2022-04-11 21:05:20|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649711170000|2022-04-11 21:06:10|267.55|264.75|267.55|264.75|267.62|264.82|267.55|264.75|0
1649711180000|2022-04-11 21:06:20|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649711200000|2022-04-11 21:06:40|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649711210000|2022-04-11 21:06:50|267.57|264.77|267.66|264.86|267.66|264.86|267.57|264.77|0
1649711230000|2022-04-11 21:07:10|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649711340000|2022-04-11 21:09:00|267.59|264.79|267.64|264.84|267.66|264.86|267.59|264.79|0
1649711360000|2022-04-11 21:09:20|267.62|264.82|267.62|264.82|267.62|264.82|267.62|264.82|0
1649711400000|2022-04-11 21:10:00|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649711460000|2022-04-11 21:11:00|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649711560000|2022-04-11 21:12:40|267.66|264.86|267.66|264.86|267.66|264.86|267.66|264.86|0
1649711610000|2022-04-11 21:13:30|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649711630000|2022-04-11 21:13:50|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649711710000|2022-04-11 21:15:10|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1649711720000|2022-04-11 21:15:20|267.66|264.86|267.66|264.86|267.66|264.86|267.66|264.86|0
1649721600000|2022-04-12 00:00:00|265|262.2|265.66|262.86|265.66|262.86|265|262.2|0
1649721610000|2022-04-12 00:00:10|265.82|263.02|266.15|263.35|266.15|263.35|265.82|263.02|0
1649721620000|2022-04-12 00:00:20|266.32|263.52|266.81|264.01|266.81|264.01|266.32|263.52|0
1649721630000|2022-04-12 00:00:30|267.14|264.34|266.97|264.17|267.31|264.51|266.97|264.17|0
1649721640000|2022-04-12 00:00:40|266.64|263.84|266.81|264.01|266.81|264.01|266.64|263.84|0
1649721650000|2022-04-12 00:00:50|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1649721660000|2022-04-12 00:01:00|266.64|263.84|266.81|264.01|266.81|264.01|266.64|263.84|0
1649721670000|2022-04-12 00:01:10|266.64|263.84|266.48|263.68|266.64|263.84|266.48|263.68|0
1649721680000|2022-04-12 00:01:20|266.39|263.59|266.97|264.17|266.97|264.17|266.39|263.59|0
1649721690000|2022-04-12 00:01:30|266.81|264.01|266.64|263.84|266.81|264.01|266.64|263.84|0
1649721700000|2022-04-12 00:01:40|266.48|263.68|266.64|263.84|266.64|263.84|266.48|263.68|0
1649721710000|2022-04-12 00:01:50|266.31|263.51|266.48|263.68|266.48|263.68|266.31|263.51|0
1649721720000|2022-04-12 00:02:00|266.72|263.92|266.48|263.68|266.97|264.17|266.48|263.68|0
1649721730000|2022-04-12 00:02:10|266.31|263.51|266.15|263.35|266.31|263.51|266.15|263.35|0
1649721740000|2022-04-12 00:02:20|266.31|263.51|266.31|263.51|266.48|263.68|266.31|263.51|0
1649721750000|2022-04-12 00:02:30|266.48|263.68|266.48|263.68|266.48|263.68|266.31|263.51|0
1649721760000|2022-04-12 00:02:40|266.39|263.59|266.31|263.51|266.48|263.68|266.31|263.51|0
1649721770000|2022-04-12 00:02:50|266.64|263.84|266.97|264.17|266.97|264.17|266.64|263.84|0
1649721780000|2022-04-12 00:03:00|267.14|264.34|266.81|264.01|267.14|264.34|266.81|264.01|0
1649721800000|2022-04-12 00:03:20|266.64|263.84|266.48|263.68|266.64|263.84|266.48|263.68|0
1649721810000|2022-04-12 00:03:30|266.56|263.76|266.81|264.01|266.81|264.01|266.56|263.76|0
1649721820000|2022-04-12 00:03:40|266.97|264.17|266.72|263.92|266.97|264.17|266.64|263.84|0
1649721830000|2022-04-12 00:03:50|266.64|263.84|266.48|263.68|266.64|263.84|266.48|263.68|0
1649721840000|2022-04-12 00:04:00|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1649721850000|2022-04-12 00:04:10|266.48|263.68|266.31|263.51|266.48|263.68|266.31|263.51|0
1649721870000|2022-04-12 00:04:30|266.15|263.35|266.15|263.35|266.31|263.51|266.15|263.35|0
1649721890000|2022-04-12 00:04:50|265.98|263.18|265.98|263.18|265.98|263.18|265.82|263.02|0
1649721900000|2022-04-12 00:05:00|265.82|263.02|265.82|263.02|265.98|263.18|265.82|263.02|0
1649721910000|2022-04-12 00:05:10|265.9|263.1|266.31|263.51|266.31|263.51|265.9|263.1|0
1649721920000|2022-04-12 00:05:20|266.15|263.35|266.15|263.35|266.15|263.35|265.82|263.02|0
1649721930000|2022-04-12 00:05:30|265.98|263.18|265.82|263.02|265.98|263.18|265.82|263.02|0
1649721940000|2022-04-12 00:05:40|265.65|262.85|265.32|262.52|265.65|262.85|265.32|262.52|0
1649721960000|2022-04-12 00:06:00|265.49|262.69|265.32|262.52|265.49|262.69|265.32|262.52|0
1649721970000|2022-04-12 00:06:10|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649721980000|2022-04-12 00:06:20|265.4|262.6|265.4|262.6|265.4|262.6|265.4|262.6|0
1649721990000|2022-04-12 00:06:30|265.49|262.69|265.65|262.85|265.65|262.85|265.49|262.69|0
1649722000000|2022-04-12 00:06:40|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649722010000|2022-04-12 00:06:50|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1649722020000|2022-04-12 00:07:00|265.49|262.69|265.65|262.85|265.65|262.85|265.49|262.69|0
1649722030000|2022-04-12 00:07:10|265.82|263.02|265.81|263.01|265.82|263.02|265.81|263.01|0
1649722040000|2022-04-12 00:07:20|265.49|262.69|265.16|262.36|265.49|262.69|265.16|262.36|0
1649722050000|2022-04-12 00:07:30|264.99|262.19|264.83|262.03|264.99|262.19|264.83|262.03|0
1649722060000|2022-04-12 00:07:40|264.66|261.86|264.5|261.7|264.66|261.86|264.5|261.7|0
1649722070000|2022-04-12 00:07:50|264.99|262.19|264.91|262.11|264.99|262.19|264.91|262.11|0
1649722080000|2022-04-12 00:08:00|264.66|261.86|264.66|261.86|264.66|261.86|264.5|261.7|0
1649722090000|2022-04-12 00:08:10|264.83|262.03|264.99|262.19|264.99|262.19|264.83|262.03|0
1649722100000|2022-04-12 00:08:20|264.83|262.03|264.99|262.19|264.99|262.19|264.83|262.03|0
1649722110000|2022-04-12 00:08:30|265.16|262.36|265.32|262.52|265.32|262.52|264.99|262.19|0
1649722120000|2022-04-12 00:08:40|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1649722140000|2022-04-12 00:09:00|265.32|262.52|265.23|262.43|265.32|262.52|265.23|262.43|0
1649722150000|2022-04-12 00:09:10|265.15|262.35|265.32|262.52|265.32|262.52|265.15|262.35|0
1649722170000|2022-04-12 00:09:30|265.15|262.35|264.83|262.03|265.15|262.35|264.83|262.03|0
1649722180000|2022-04-12 00:09:40|264.74|261.94|264.99|262.19|264.99|262.19|264.74|261.94|0
1649722190000|2022-04-12 00:09:50|264.9|262.1|264.83|262.03|264.9|262.1|264.83|262.03|0
1649722200000|2022-04-12 00:10:00|264.66|261.86|264.83|262.03|264.83|262.03|264.58|261.78|0
1649722210000|2022-04-12 00:10:10|264.74|261.94|264.83|262.03|264.83|262.03|264.74|261.94|0
1649722220000|2022-04-12 00:10:20|264.66|261.86|264.74|261.94|264.74|261.94|264.66|261.86|0
1649722230000|2022-04-12 00:10:30|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1649722240000|2022-04-12 00:10:40|264.5|261.7|264.17|261.37|264.5|261.7|264|261.2|0
1649722250000|2022-04-12 00:10:50|264|261.2|263.68|260.88|264|261.2|263.68|260.88|0
1649722260000|2022-04-12 00:11:00|263.51|260.71|263.92|261.12|263.92|261.12|263.51|260.71|0
1649722270000|2022-04-12 00:11:10|264|261.2|264.17|261.37|264.17|261.37|264|261.2|0
1649722280000|2022-04-12 00:11:20|264|261.2|263.84|261.04|264.08|261.28|263.84|261.04|0
1649722290000|2022-04-12 00:11:30|263.75|260.95|263.84|261.04|263.84|261.04|263.75|260.95|0
1649722300000|2022-04-12 00:11:40|264|261.2|264.17|261.37|264.17|261.37|264|261.2|0
1649722310000|2022-04-12 00:11:50|264|261.2|264.08|261.28|264.08|261.28|264|261.2|0
1649722320000|2022-04-12 00:12:00|264|261.2|264.17|261.37|264.17|261.37|264|261.2|0
1649722330000|2022-04-12 00:12:10|264.33|261.53|264.33|261.53|264.33|261.53|264.25|261.45|0
1649722340000|2022-04-12 00:12:20|264.17|261.37|264.33|261.53|264.33|261.53|264.17|261.37|0
1649722360000|2022-04-12 00:12:40|264.49|261.69|264.33|261.53|264.49|261.69|264.17|261.37|0
1649722370000|2022-04-12 00:12:50|264.41|261.61|264.49|261.69|264.49|261.69|264.41|261.61|0
1649722380000|2022-04-12 00:13:00|264.33|261.53|264.49|261.69|264.49|261.69|264.33|261.53|0
1649722400000|2022-04-12 00:13:20|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1649722430000|2022-04-12 00:13:50|264.16|261.36|264.08|261.28|264.24|261.44|264.08|261.28|0
1649722440000|2022-04-12 00:14:00|264.16|261.36|264.16|261.36|264.33|261.53|264.16|261.36|0
1649722450000|2022-04-12 00:14:10|263.84|261.04|263.67|260.87|264|261.2|263.67|260.87|0
1649722460000|2022-04-12 00:14:20|263.51|260.71|263.91|261.11|263.91|261.11|263.51|260.71|0
1649722470000|2022-04-12 00:14:30|264|261.2|263.91|261.11|264|261.2|263.91|261.11|0
1649722480000|2022-04-12 00:14:40|264|261.2|264.16|261.36|264.16|261.36|264|261.2|0
1649722490000|2022-04-12 00:14:50|264|261.2|264.24|261.44|264.24|261.44|264|261.2|0
1649722500000|2022-04-12 00:15:00|264.16|261.36|264.49|261.69|264.49|261.69|264.16|261.36|0
1649722510000|2022-04-12 00:15:10|264.66|261.86|264.33|261.53|264.66|261.86|264.33|261.53|0
1649722520000|2022-04-12 00:15:20|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1649722530000|2022-04-12 00:15:30|264.24|261.44|264.16|261.36|264.33|261.53|264.16|261.36|0
1649722540000|2022-04-12 00:15:40|264.33|261.53|264|261.2|264.33|261.53|264|261.2|0
1649722550000|2022-04-12 00:15:50|264.16|261.36|263.83|261.03|264.16|261.36|263.83|261.03|0
1649722560000|2022-04-12 00:16:00|264.16|261.36|264.33|261.53|264.33|261.53|264|261.2|0
1649722580000|2022-04-12 00:16:20|264.24|261.44|264.49|261.69|264.49|261.69|264.24|261.44|0
1649722590000|2022-04-12 00:16:30|264.66|261.86|264.98|262.18|264.98|262.18|264.66|261.86|0
1649722600000|2022-04-12 00:16:40|265.15|262.35|265.06|262.26|265.31|262.51|265.06|262.26|0
1649722610000|2022-04-12 00:16:50|264.66|261.86|264.49|261.69|264.66|261.86|264.49|261.69|0
1649722620000|2022-04-12 00:17:00|264.33|261.53|264.33|261.53|264.33|261.53|264.16|261.36|0
1649722640000|2022-04-12 00:17:20|264.16|261.36|263.67|260.87|264.16|261.36|263.67|260.87|0
1649722650000|2022-04-12 00:17:30|263.83|261.03|264.16|261.36|264.16|261.36|263.83|261.03|0
1649722660000|2022-04-12 00:17:40|264.24|261.44|264.16|261.36|264.24|261.44|264.16|261.36|0
1649722680000|2022-04-12 00:18:00|264.33|261.53|264.49|261.69|264.65|261.85|264.33|261.53|0
1649722690000|2022-04-12 00:18:10|264.65|261.85|265.15|262.35|265.15|262.35|264.65|261.85|0
1649722700000|2022-04-12 00:18:20|264.98|262.18|264.98|262.18|265.15|262.35|264.98|262.18|0
1649722710000|2022-04-12 00:18:30|265.48|262.68|265.64|262.84|265.64|262.84|265.48|262.68|0
1649722720000|2022-04-12 00:18:40|265.48|262.68|265.97|263.17|265.97|263.17|265.48|262.68|0
1649722730000|2022-04-12 00:18:50|265.81|263.01|265.97|263.17|265.97|263.17|265.81|263.01|0
1649722740000|2022-04-12 00:19:00|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1649722750000|2022-04-12 00:19:10|266.3|263.5|266.05|263.25|266.3|263.5|266.05|263.25|0
1649722760000|2022-04-12 00:19:20|265.97|263.17|265.8|263|265.97|263.17|265.8|263|0
1649722770000|2022-04-12 00:19:30|265.64|262.84|265.48|262.68|265.64|262.84|265.48|262.68|0
1649722790000|2022-04-12 00:19:50|265.47|262.67|264.82|262.02|265.47|262.67|264.82|262.02|0
1649722800000|2022-04-12 00:20:00|264.98|262.18|264.82|262.02|264.98|262.18|264.82|262.02|0
1649722810000|2022-04-12 00:20:10|264.98|262.18|264.65|261.85|264.98|262.18|264.49|261.69|0
1649722820000|2022-04-12 00:20:20|264.82|262.02|264.65|261.85|264.82|262.02|264.65|261.85|0
1649722830000|2022-04-12 00:20:30|264.49|261.69|264.49|261.69|264.49|261.69|264.32|261.52|0
1649722840000|2022-04-12 00:20:40|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1649722850000|2022-04-12 00:20:50|264.49|261.69|264.98|262.18|264.98|262.18|264.49|261.69|0
1649722860000|2022-04-12 00:21:00|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1649722870000|2022-04-12 00:21:10|265.47|262.67|264.82|262.02|265.47|262.67|264.82|262.02|0
1649722880000|2022-04-12 00:21:20|264.73|261.93|264.65|261.85|264.82|262.02|264.65|261.85|0
1649722890000|2022-04-12 00:21:30|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1649722900000|2022-04-12 00:21:40|264.82|262.02|264.65|261.85|264.82|262.02|264.65|261.85|0
1649722910000|2022-04-12 00:21:50|264.57|261.77|264.82|262.02|264.82|262.02|264.57|261.77|0
1649722920000|2022-04-12 00:22:00|264.49|261.69|264.49|261.69|264.57|261.77|264.49|261.69|0
1649722930000|2022-04-12 00:22:10|264.32|261.52|264.49|261.69|264.49|261.69|264.32|261.52|0
1649722940000|2022-04-12 00:22:20|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1649722950000|2022-04-12 00:22:30|264.65|261.85|264.81|262.01|264.81|262.01|264.65|261.85|0
1649722980000|2022-04-12 00:23:00|264.73|261.93|264.81|262.01|264.81|262.01|264.65|261.85|0
1649722990000|2022-04-12 00:23:10|264.73|261.93|265.06|262.26|265.06|262.26|264.73|261.93|0
1649723000000|2022-04-12 00:23:20|264.98|262.18|264.81|262.01|264.98|262.18|264.81|262.01|0
1649723020000|2022-04-12 00:23:40|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1649723030000|2022-04-12 00:23:50|265.22|262.42|265.22|262.42|265.31|262.51|265.22|262.42|0
1649723040000|2022-04-12 00:24:00|264.98|262.18|264.65|261.85|264.98|262.18|264.65|261.85|0
1649723050000|2022-04-12 00:24:10|264.98|262.18|265.14|262.34|265.14|262.34|264.98|262.18|0
1649723060000|2022-04-12 00:24:20|265.31|262.51|265.64|262.84|265.64|262.84|265.31|262.51|0
1649723070000|2022-04-12 00:24:30|265.97|263.17|265.64|262.84|265.97|263.17|265.64|262.84|0
1649723080000|2022-04-12 00:24:40|265.55|262.75|265.8|263|265.8|263|265.55|262.75|0
1649723090000|2022-04-12 00:24:50|265.47|262.67|265.39|262.59|265.47|262.67|265.39|262.59|0
1649723100000|2022-04-12 00:25:00|265.31|262.51|265.47|262.67|265.47|262.67|265.31|262.51|0
1649723110000|2022-04-12 00:25:10|265.63|262.83|265.47|262.67|265.63|262.83|265.47|262.67|0
1649723120000|2022-04-12 00:25:20|265.38|262.58|265.31|262.51|265.38|262.58|265.31|262.51|0
1649723130000|2022-04-12 00:25:30|265.47|262.67|265.63|262.83|265.63|262.83|265.47|262.67|0
1649723140000|2022-04-12 00:25:40|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1649723160000|2022-04-12 00:26:00|265.8|263|265.96|263.16|265.96|263.16|265.63|262.83|0
1649723170000|2022-04-12 00:26:10|265.8|263|266.13|263.33|266.13|263.33|265.8|263|0
1649723180000|2022-04-12 00:26:20|265.96|263.16|266.13|263.33|266.13|263.33|265.96|263.16|0
1649723190000|2022-04-12 00:26:30|266.29|263.49|266.13|263.33|266.29|263.49|266.13|263.33|0
1649723200000|2022-04-12 00:26:40|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1649723210000|2022-04-12 00:26:50|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1649723220000|2022-04-12 00:27:00|266.21|263.41|266.13|263.33|266.21|263.41|265.88|263.08|0
1649723230000|2022-04-12 00:27:10|265.96|263.16|265.8|263|265.96|263.16|265.8|263|0
1649723240000|2022-04-12 00:27:20|265.71|262.91|265.63|262.83|265.71|262.91|265.63|262.83|0
1649723250000|2022-04-12 00:27:30|265.96|263.16|265.8|263|265.96|263.16|265.8|263|0
1649723260000|2022-04-12 00:27:40|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1649723270000|2022-04-12 00:27:50|265.96|263.16|265.8|263|266.13|263.33|265.63|262.83|0
1649723280000|2022-04-12 00:28:00|265.96|263.16|265.3|262.5|265.96|263.16|265.3|262.5|0
1649723290000|2022-04-12 00:28:10|265.47|262.67|265.14|262.34|265.47|262.67|265.14|262.34|0
1649723300000|2022-04-12 00:28:20|264.97|262.17|264.97|262.17|265.14|262.34|264.97|262.17|0
1649723310000|2022-04-12 00:28:30|264.89|262.09|265.3|262.5|265.3|262.5|264.81|262.01|0
1649723320000|2022-04-12 00:28:40|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1649723330000|2022-04-12 00:28:50|265.3|262.5|265.22|262.42|265.3|262.5|265.22|262.42|0
1649723340000|2022-04-12 00:29:00|265.14|262.34|265.14|262.34|265.22|262.42|264.97|262.17|0
1649723350000|2022-04-12 00:29:10|264.97|262.17|264.97|262.17|265.05|262.25|264.97|262.17|0
1649723360000|2022-04-12 00:29:20|264.89|262.09|264.64|261.84|264.89|262.09|264.64|261.84|0
1649723370000|2022-04-12 00:29:30|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1649723380000|2022-04-12 00:29:40|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1649723400000|2022-04-12 00:30:00|265.3|262.5|265.8|263|265.96|263.16|265.3|262.5|0
1649723410000|2022-04-12 00:30:10|265.47|262.67|265.63|262.83|265.63|262.83|265.47|262.67|0
1649723440000|2022-04-12 00:30:40|265.96|263.16|265.79|262.99|265.96|263.16|265.63|262.83|0
1649723450000|2022-04-12 00:30:50|265.71|262.91|265.63|262.83|265.71|262.91|265.63|262.83|0
1649723460000|2022-04-12 00:31:00|265.54|262.74|265.63|262.83|265.63|262.83|265.54|262.74|0
1649723470000|2022-04-12 00:31:10|265.79|262.99|265.63|262.83|265.79|262.99|265.63|262.83|0
1649723480000|2022-04-12 00:31:20|265.54|262.74|265.47|262.67|265.54|262.74|265.47|262.67|0
1649723490000|2022-04-12 00:31:30|265.3|262.5|265.14|262.34|265.3|262.5|264.97|262.17|0
1649723520000|2022-04-12 00:32:00|265.3|262.5|265.3|262.5|265.3|262.5|265.3|262.5|0
1649723530000|2022-04-12 00:32:10|265.14|262.34|264.97|262.17|265.14|262.34|264.97|262.17|0
1649723550000|2022-04-12 00:32:30|264.81|262.01|264.64|261.84|264.81|262.01|264.64|261.84|0
1649723560000|2022-04-12 00:32:40|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1649723570000|2022-04-12 00:32:50|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1649723580000|2022-04-12 00:33:00|264.88|262.08|264.97|262.17|264.97|262.17|264.81|262.01|0
1649723600000|2022-04-12 00:33:20|265.13|262.33|264.97|262.17|265.13|262.33|264.97|262.17|0
1649723610000|2022-04-12 00:33:30|264.81|262.01|264.81|262.01|264.81|262.01|264.64|261.84|0
1649723620000|2022-04-12 00:33:40|264.97|262.17|264.97|262.17|264.97|262.17|264.88|262.08|0
1649723630000|2022-04-12 00:33:50|264.81|262.01|264.56|261.76|264.81|262.01|264.56|261.76|0
1649723640000|2022-04-12 00:34:00|264.64|261.84|264.8|262|264.8|262|264.64|261.84|0
1649723650000|2022-04-12 00:34:10|264.72|261.92|264.64|261.84|264.72|261.92|264.64|261.84|0
1649723660000|2022-04-12 00:34:20|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1649723670000|2022-04-12 00:34:30|264.8|262|264.64|261.84|264.8|262|264.31|261.51|0
1649723680000|2022-04-12 00:34:40|264.8|262|264.64|261.84|264.8|262|264.64|261.84|0
1649723710000|2022-04-12 00:35:10|264.8|262|264.8|262|264.8|262|264.8|262|0
1649723720000|2022-04-12 00:35:20|264.88|262.08|264.8|262|265.05|262.25|264.8|262|0
1649723730000|2022-04-12 00:35:30|264.97|262.17|265.3|262.5|265.3|262.5|264.97|262.17|0
1649723740000|2022-04-12 00:35:40|265.46|262.66|265.3|262.5|265.46|262.66|265.3|262.5|0
1649723750000|2022-04-12 00:35:50|264.97|262.17|265.13|262.33|265.13|262.33|264.97|262.17|0
1649723760000|2022-04-12 00:36:00|264.97|262.17|264.8|262|264.97|262.17|264.8|262|0
1649723780000|2022-04-12 00:36:20|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1649723790000|2022-04-12 00:36:30|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1649723800000|2022-04-12 00:36:40|264.47|261.67|264.47|261.67|264.55|261.75|264.47|261.67|0
1649723810000|2022-04-12 00:36:50|264.31|261.51|264.31|261.51|264.31|261.51|264.15|261.35|0
1649723820000|2022-04-12 00:37:00|264.47|261.67|264.31|261.51|264.47|261.67|264.31|261.51|0
1649723830000|2022-04-12 00:37:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1649723840000|2022-04-12 00:37:20|264.06|261.26|263.98|261.18|264.06|261.26|263.98|261.18|0
1649723850000|2022-04-12 00:37:30|264.14|261.34|263.98|261.18|264.14|261.34|263.98|261.18|0
1649723860000|2022-04-12 00:37:40|263.82|261.02|263.98|261.18|263.98|261.18|263.82|261.02|0
1649723870000|2022-04-12 00:37:50|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1649723880000|2022-04-12 00:38:00|263.98|261.18|263.98|261.18|263.98|261.18|263.82|261.02|0
1649723890000|2022-04-12 00:38:10|263.82|261.02|263.89|261.09|263.98|261.18|263.82|261.02|0
1649723900000|2022-04-12 00:38:20|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1649723910000|2022-04-12 00:38:30|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1649723920000|2022-04-12 00:38:40|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1649723930000|2022-04-12 00:38:50|264.06|261.26|263.98|261.18|264.06|261.26|263.98|261.18|0
1649723950000|2022-04-12 00:39:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1649723960000|2022-04-12 00:39:20|264.31|261.51|264.14|261.34|264.31|261.51|264.14|261.34|0
1649723970000|2022-04-12 00:39:30|264.31|261.51|264.14|261.34|264.31|261.51|264.14|261.34|0
1649723980000|2022-04-12 00:39:40|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1649723990000|2022-04-12 00:39:50|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1649724000000|2022-04-12 00:40:00|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1649724010000|2022-04-12 00:40:10|264.14|261.34|264.14|261.34|264.14|261.34|263.98|261.18|0
1649724020000|2022-04-12 00:40:20|264.06|261.26|264.06|261.26|264.06|261.26|263.98|261.18|0
1649724030000|2022-04-12 00:40:30|264.14|261.34|264.14|261.34|264.14|261.34|264.06|261.26|0
1649724040000|2022-04-12 00:40:40|264.31|261.51|264.14|261.34|264.31|261.51|264.14|261.34|0
1649724050000|2022-04-12 00:40:50|264.31|261.51|264.22|261.42|264.31|261.51|264.14|261.34|0
1649724060000|2022-04-12 00:41:00|264.14|261.34|263.98|261.18|264.14|261.34|263.98|261.18|0
1649724070000|2022-04-12 00:41:10|263.89|261.09|264.14|261.34|264.14|261.34|263.89|261.09|0
1649724090000|2022-04-12 00:41:30|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1649724100000|2022-04-12 00:41:40|263.81|261.01|263.98|261.18|263.98|261.18|263.81|261.01|0
1649724110000|2022-04-12 00:41:50|264.14|261.34|264.06|261.26|264.14|261.34|264.06|261.26|0
1649724120000|2022-04-12 00:42:00|263.98|261.18|263.81|261.01|263.98|261.18|263.81|261.01|0
1649724130000|2022-04-12 00:42:10|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1649724140000|2022-04-12 00:42:20|264.14|261.34|264.06|261.26|264.14|261.34|264.06|261.26|0
1649724150000|2022-04-12 00:42:30|263.98|261.18|263.81|261.01|263.98|261.18|263.81|261.01|0
1649724170000|2022-04-12 00:42:50|263.65|260.85|263.81|261.01|263.81|261.01|263.65|260.85|0
1649724180000|2022-04-12 00:43:00|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1649724190000|2022-04-12 00:43:10|263.81|261.01|263.65|260.85|263.81|261.01|263.65|260.85|0
1649724200000|2022-04-12 00:43:20|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1649724210000|2022-04-12 00:43:30|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1649724220000|2022-04-12 00:43:40|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1649724230000|2022-04-12 00:43:50|263.81|261.01|263.65|260.85|263.81|261.01|263.65|260.85|0
1649724240000|2022-04-12 00:44:00|263.48|260.68|263.81|261.01|263.81|261.01|263.48|260.68|0
1649724250000|2022-04-12 00:44:10|263.73|260.93|263.48|260.68|263.73|260.93|263.48|260.68|0
1649724280000|2022-04-12 00:44:40|263.65|260.85|263.48|260.68|263.65|260.85|263.48|260.68|0
1649724300000|2022-04-12 00:45:00|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1649724310000|2022-04-12 00:45:10|262.17|259.37|262.01|259.21|262.17|259.37|262.01|259.21|0
1649724320000|2022-04-12 00:45:20|262.17|259.37|262.33|259.53|262.33|259.53|262.17|259.37|0
1649724330000|2022-04-12 00:45:30|262.17|259.37|262.01|259.21|262.17|259.37|262.01|259.21|0
1649724340000|2022-04-12 00:45:40|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1649724350000|2022-04-12 00:45:50|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1649724360000|2022-04-12 00:46:00|262.01|259.21|261.84|259.04|262.01|259.21|261.84|259.04|0
1649724380000|2022-04-12 00:46:20|261.68|258.88|261.68|258.88|261.68|258.88|261.52|258.72|0
1649724390000|2022-04-12 00:46:30|262.01|259.21|261.92|259.12|262.01|259.21|261.92|259.12|0
1649724400000|2022-04-12 00:46:40|262.01|259.21|262.17|259.37|262.33|259.53|262.01|259.21|0
1649724410000|2022-04-12 00:46:50|262.01|259.21|262.17|259.37|262.17|259.37|262.01|259.21|0
1649724420000|2022-04-12 00:47:00|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1649724430000|2022-04-12 00:47:10|261.52|258.72|261.19|258.39|261.52|258.72|261.19|258.39|0
1649724440000|2022-04-12 00:47:20|261.35|258.55|261.52|258.72|261.52|258.72|261.35|258.55|0
1649724450000|2022-04-12 00:47:30|261.68|258.88|261.68|258.88|261.68|258.88|261.52|258.72|0
1649724460000|2022-04-12 00:47:40|261.84|259.04|261.68|258.88|261.84|259.04|261.68|258.88|0
1649724470000|2022-04-12 00:47:50|261.52|258.72|261.35|258.55|261.52|258.72|261.35|258.55|0
1649724480000|2022-04-12 00:48:00|261.52|258.72|261.35|258.55|261.52|258.72|261.35|258.55|0
1649724490000|2022-04-12 00:48:10|261.51|258.71|261.68|258.88|261.68|258.88|261.51|258.71|0
1649724500000|2022-04-12 00:48:20|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1649724520000|2022-04-12 00:48:40|262|259.2|262|259.2|262|259.2|261.84|259.04|0
1649724530000|2022-04-12 00:48:50|261.84|259.04|262|259.2|262|259.2|261.84|259.04|0
1649724550000|2022-04-12 00:49:10|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1649724560000|2022-04-12 00:49:20|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1649724570000|2022-04-12 00:49:30|261.35|258.55|261.68|258.88|261.68|258.88|261.35|258.55|0
1649724580000|2022-04-12 00:49:40|261.51|258.71|261.35|258.55|261.59|258.79|261.35|258.55|0
1649724590000|2022-04-12 00:49:50|261.51|258.71|261.51|258.71|261.68|258.88|261.51|258.71|0
1649724610000|2022-04-12 00:50:10|261.68|258.88|261.35|258.55|261.68|258.88|261.35|258.55|0
1649724630000|2022-04-12 00:50:30|261.19|258.39|260.21|257.41|261.19|258.39|260.21|257.41|0
1649724640000|2022-04-12 00:50:40|260.04|257.24|259.72|256.92|260.04|257.24|259.72|256.92|0
1649724650000|2022-04-12 00:50:50|259.88|257.08|259.56|256.76|259.88|257.08|259.39|256.59|0
1649724660000|2022-04-12 00:51:00|259.72|256.92|260.04|257.24|260.21|257.41|259.72|256.92|0
1649724680000|2022-04-12 00:51:20|260.21|257.41|260.21|257.41|260.21|257.41|260.21|257.41|0
1649724690000|2022-04-12 00:51:30|260.37|257.57|260.37|257.57|260.37|257.57|260.37|257.57|0
1649724700000|2022-04-12 00:51:40|260.21|257.41|260.21|257.41|260.21|257.41|260.21|257.41|0
1649724710000|2022-04-12 00:51:50|260.04|257.24|260.37|257.57|260.37|257.57|260.04|257.24|0
1649724720000|2022-04-12 00:52:00|260.21|257.41|260.37|257.57|260.37|257.57|260.21|257.41|0
1649724730000|2022-04-12 00:52:10|260.53|257.73|260.53|257.73|260.53|257.73|260.53|257.73|0
1649724740000|2022-04-12 00:52:20|260.37|257.57|260.37|257.57|260.37|257.57|260.21|257.41|0
1649724750000|2022-04-12 00:52:30|260.53|257.73|260.37|257.57|260.53|257.73|260.37|257.57|0
1649724760000|2022-04-12 00:52:40|260.21|257.41|260.21|257.41|260.21|257.41|260.21|257.41|0
1649724770000|2022-04-12 00:52:50|260.04|257.24|259.88|257.08|260.04|257.24|259.88|257.08|0
1649724780000|2022-04-12 00:53:00|259.72|256.92|259.72|256.92|259.72|256.92|259.72|256.92|0
1649724790000|2022-04-12 00:53:10|259.88|257.08|259.88|257.08|259.88|257.08|259.88|257.08|0
1649724800000|2022-04-12 00:53:20|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1649724830000|2022-04-12 00:53:50|260.2|257.4|260.04|257.24|260.2|257.4|260.04|257.24|0
1649724850000|2022-04-12 00:54:10|259.88|257.08|260.04|257.24|260.2|257.4|259.88|257.08|0
1649724860000|2022-04-12 00:54:20|259.96|257.16|259.88|257.08|260.04|257.24|259.88|257.08|0
1649724870000|2022-04-12 00:54:30|259.55|256.75|259.55|256.75|259.72|256.92|259.55|256.75|0
1649724900000|2022-04-12 00:55:00|259.23|256.43|259.55|256.75|259.55|256.75|259.23|256.43|0
1649724910000|2022-04-12 00:55:10|259.39|256.59|259.39|256.59|259.39|256.59|259.23|256.43|0
1649724920000|2022-04-12 00:55:20|258.9|256.1|259.06|256.26|259.06|256.26|258.58|255.78|0
1649724930000|2022-04-12 00:55:30|258.9|256.1|258.9|256.1|258.9|256.1|258.9|256.1|0
1649724940000|2022-04-12 00:55:40|258.09|255.29|257.6|254.8|258.09|255.29|257.6|254.8|0
1649724950000|2022-04-12 00:55:50|257.76|254.96|257.6|254.8|257.76|254.96|257.6|254.8|0
1649724960000|2022-04-12 00:56:00|257.44|254.64|257.44|254.64|257.52|254.72|257.44|254.64|0
1649724970000|2022-04-12 00:56:10|257.6|254.8|257.93|255.13|257.93|255.13|257.6|254.8|0
1649724980000|2022-04-12 00:56:20|257.76|254.96|257.28|254.48|257.76|254.96|257.28|254.48|0
1649724990000|2022-04-12 00:56:30|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1649725000000|2022-04-12 00:56:40|257.03|254.23|256.79|253.99|257.12|254.32|256.79|253.99|0
1649725010000|2022-04-12 00:56:50|256.95|254.15|256.95|254.15|256.95|254.15|256.79|253.99|0
1649725020000|2022-04-12 00:57:00|256.87|254.07|256.63|253.83|256.87|254.07|256.63|253.83|0
1649725030000|2022-04-12 00:57:10|256.95|254.15|257.12|254.32|257.12|254.32|256.95|254.15|0
1649725040000|2022-04-12 00:57:20|257.19|254.39|257.11|254.31|257.19|254.39|257.11|254.31|0
1649725050000|2022-04-12 00:57:30|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1649725060000|2022-04-12 00:57:40|257.03|254.23|257.11|254.31|257.28|254.48|257.03|254.23|0
1649725070000|2022-04-12 00:57:50|256.95|254.15|256.87|254.07|256.95|254.15|256.87|254.07|0
1649725080000|2022-04-12 00:58:00|256.95|254.15|256.79|253.99|256.95|254.15|256.79|253.99|0
1649725090000|2022-04-12 00:58:10|256.63|253.83|256.79|253.99|256.79|253.99|256.63|253.83|0
1649725100000|2022-04-12 00:58:20|256.63|253.83|256.63|253.83|256.63|253.83|256.63|253.83|0
1649725110000|2022-04-12 00:58:30|256.47|253.67|256.63|253.83|256.63|253.83|256.47|253.67|0
1649725120000|2022-04-12 00:58:40|256.47|253.67|256.79|253.99|256.79|253.99|256.47|253.67|0
1649725130000|2022-04-12 00:58:50|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1649725180000|2022-04-12 00:59:40|257.11|254.31|257.11|254.31|257.11|254.31|256.95|254.15|0
1649725190000|2022-04-12 00:59:50|256.95|254.15|257.11|254.31|257.11|254.31|256.95|254.15|0
1649725200000|2022-04-12 01:00:00|256.95|254.15|257.11|254.31|257.11|254.31|256.79|253.99|0
1649725210000|2022-04-12 01:00:10|257.27|254.47|257.44|254.64|257.44|254.64|257.27|254.47|0
1649725220000|2022-04-12 01:00:20|257.6|254.8|257.6|254.8|257.6|254.8|257.44|254.64|0
1649725230000|2022-04-12 01:00:30|257.76|254.96|257.76|254.96|257.76|254.96|257.76|254.96|0
1649725240000|2022-04-12 01:00:40|257.92|255.12|257.92|255.12|257.92|255.12|257.92|255.12|0
1649725250000|2022-04-12 01:00:50|257.6|254.8|256.46|253.66|257.6|254.8|256.46|253.66|0
1649725260000|2022-04-12 01:01:00|256.38|253.58|256.3|253.5|256.38|253.58|256.3|253.5|0
1649725270000|2022-04-12 01:01:10|256.46|253.66|256.46|253.66|256.79|253.99|256.46|253.66|0
1649725280000|2022-04-12 01:01:20|256.3|253.5|256.63|253.83|256.63|253.83|256.3|253.5|0
1649725290000|2022-04-12 01:01:30|256.79|253.99|256.3|253.5|256.79|253.99|256.3|253.5|0
1649725320000|2022-04-12 01:02:00|256.38|253.58|256.63|253.83|256.63|253.83|256.3|253.5|0
1649725330000|2022-04-12 01:02:10|256.7|253.9|257.11|254.31|257.11|254.31|256.7|253.9|0
1649725340000|2022-04-12 01:02:20|256.95|254.15|256.86|254.06|256.95|254.15|256.79|253.99|0
1649725350000|2022-04-12 01:02:30|256.79|253.99|256.79|253.99|256.79|253.99|256.62|253.82|0
1649725360000|2022-04-12 01:02:40|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1649725370000|2022-04-12 01:02:50|256.79|253.99|256.79|253.99|256.79|253.99|256.79|253.99|0
1649725380000|2022-04-12 01:03:00|256.62|253.82|256.79|253.99|256.79|253.99|256.62|253.82|0
1649725390000|2022-04-12 01:03:10|256.62|253.82|256.95|254.15|256.95|254.15|256.62|253.82|0
1649725410000|2022-04-12 01:03:30|257.11|254.31|256.95|254.15|257.11|254.31|256.95|254.15|0
1649725430000|2022-04-12 01:03:50|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1649725440000|2022-04-12 01:04:00|257.19|254.39|257.11|254.31|257.19|254.39|257.11|254.31|0
1649725450000|2022-04-12 01:04:10|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1649725460000|2022-04-12 01:04:20|257.43|254.63|257.27|254.47|257.43|254.63|257.11|254.31|0
1649725470000|2022-04-12 01:04:30|257.43|254.63|257.27|254.47|257.43|254.63|257.27|254.47|0
1649725480000|2022-04-12 01:04:40|257.11|254.31|257.43|254.63|257.43|254.63|257.11|254.31|0
1649725500000|2022-04-12 01:05:00|257.35|254.55|257.43|254.63|257.43|254.63|257.27|254.47|0
1649725510000|2022-04-12 01:05:10|257.27|254.47|257.35|254.55|257.43|254.63|257.27|254.47|0
1649725520000|2022-04-12 01:05:20|257.27|254.47|256.95|254.15|257.27|254.47|256.95|254.15|0
1649725540000|2022-04-12 01:05:40|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649725550000|2022-04-12 01:05:50|256.95|254.15|257.11|254.31|257.27|254.47|256.95|254.15|0
1649725560000|2022-04-12 01:06:00|257.27|254.47|257.43|254.63|257.43|254.63|257.27|254.47|0
1649725570000|2022-04-12 01:06:10|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1649725590000|2022-04-12 01:06:30|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1649725600000|2022-04-12 01:06:40|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1649725610000|2022-04-12 01:06:50|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649725620000|2022-04-12 01:07:00|257.11|254.31|257.27|254.47|257.27|254.47|257.11|254.31|0
1649725630000|2022-04-12 01:07:10|257.11|254.31|256.78|253.98|257.11|254.31|256.78|253.98|0
1649725640000|2022-04-12 01:07:20|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649725650000|2022-04-12 01:07:30|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649725660000|2022-04-12 01:07:40|256.62|253.82|256.78|253.98|256.78|253.98|256.62|253.82|0
1649725670000|2022-04-12 01:07:50|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1649725680000|2022-04-12 01:08:00|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649725690000|2022-04-12 01:08:10|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649725700000|2022-04-12 01:08:20|257.18|254.38|257.11|254.31|257.18|254.38|257.11|254.31|0
1649725710000|2022-04-12 01:08:30|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649725720000|2022-04-12 01:08:40|257.43|254.63|257.59|254.79|257.59|254.79|257.43|254.63|0
1649725730000|2022-04-12 01:08:50|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1649725750000|2022-04-12 01:09:10|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649725760000|2022-04-12 01:09:20|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1649725770000|2022-04-12 01:09:30|257.59|254.79|257.43|254.63|257.59|254.79|257.43|254.63|0
1649725780000|2022-04-12 01:09:40|257.27|254.47|257.1|254.3|257.27|254.47|257.1|254.3|0
1649725790000|2022-04-12 01:09:50|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649725820000|2022-04-12 01:10:20|257.1|254.3|257.02|254.22|257.1|254.3|257.02|254.22|0
1649725830000|2022-04-12 01:10:30|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649725840000|2022-04-12 01:10:40|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649725850000|2022-04-12 01:10:50|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649725860000|2022-04-12 01:11:00|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649725870000|2022-04-12 01:11:10|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649725890000|2022-04-12 01:11:30|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649725910000|2022-04-12 01:11:50|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649725930000|2022-04-12 01:12:10|256.62|253.82|256.62|253.82|256.78|253.98|256.62|253.82|0
1649725940000|2022-04-12 01:12:20|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649725950000|2022-04-12 01:12:30|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649725960000|2022-04-12 01:12:40|257.1|254.3|256.94|254.14|257.1|254.3|256.94|254.14|0
1649725970000|2022-04-12 01:12:50|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649725980000|2022-04-12 01:13:00|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649725990000|2022-04-12 01:13:10|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649726000000|2022-04-12 01:13:20|256.86|254.06|256.94|254.14|256.94|254.14|256.86|254.06|0
1649726010000|2022-04-12 01:13:30|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649726030000|2022-04-12 01:13:50|256.78|253.98|256.78|253.98|256.94|254.14|256.78|253.98|0
1649726040000|2022-04-12 01:14:00|256.94|254.14|256.78|253.98|256.94|254.14|256.69|253.89|0
1649726050000|2022-04-12 01:14:10|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1649726060000|2022-04-12 01:14:20|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649726090000|2022-04-12 01:14:50|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649726100000|2022-04-12 01:15:00|256.94|254.14|257.26|254.46|257.26|254.46|256.94|254.14|0
1649726120000|2022-04-12 01:15:20|257.42|254.62|257.42|254.62|257.59|254.79|257.42|254.62|0
1649726130000|2022-04-12 01:15:30|257.26|254.46|257.26|254.46|257.26|254.46|257.26|254.46|0
1649726140000|2022-04-12 01:15:40|257.1|254.3|257.1|254.3|257.26|254.46|257.1|254.3|0
1649726150000|2022-04-12 01:15:50|256.94|254.14|256.94|254.14|257.1|254.3|256.94|254.14|0
1649726180000|2022-04-12 01:16:20|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1649726200000|2022-04-12 01:16:40|256.94|254.14|256.77|253.97|256.94|254.14|256.77|253.97|0
1649726210000|2022-04-12 01:16:50|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649726220000|2022-04-12 01:17:00|256.69|253.89|256.77|253.97|256.77|253.97|256.61|253.81|0
1649726230000|2022-04-12 01:17:10|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649726240000|2022-04-12 01:17:20|257.26|254.46|257.26|254.46|257.26|254.46|257.26|254.46|0
1649726250000|2022-04-12 01:17:30|257.1|254.3|257.42|254.62|257.42|254.62|257.1|254.3|0
1649726260000|2022-04-12 01:17:40|257.26|254.46|257.42|254.62|257.42|254.62|257.26|254.46|0
1649726270000|2022-04-12 01:17:50|257.34|254.54|257.42|254.62|257.42|254.62|257.26|254.46|0
1649726280000|2022-04-12 01:18:00|257.26|254.46|257.26|254.46|257.26|254.46|257.26|254.46|0
1649726300000|2022-04-12 01:18:20|257.17|254.37|257.26|254.46|257.26|254.46|257.17|254.37|0
1649726310000|2022-04-12 01:18:30|257.34|254.54|257.26|254.46|257.34|254.54|257.26|254.46|0
1649726330000|2022-04-12 01:18:50|257.1|254.3|257.26|254.46|257.26|254.46|257.1|254.3|0
1649726340000|2022-04-12 01:19:00|257.1|254.3|257.26|254.46|257.26|254.46|257.1|254.3|0
1649726350000|2022-04-12 01:19:10|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649726360000|2022-04-12 01:19:20|257.26|254.46|257.26|254.46|257.26|254.46|257.26|254.46|0
1649726370000|2022-04-12 01:19:30|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649726380000|2022-04-12 01:19:40|256.93|254.13|257.1|254.3|257.1|254.3|256.93|254.13|0
1649726390000|2022-04-12 01:19:50|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649726400000|2022-04-12 01:20:00|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649726410000|2022-04-12 01:20:10|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1649726420000|2022-04-12 01:20:20|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649726430000|2022-04-12 01:20:30|257.01|254.21|257.1|254.3|257.1|254.3|257.01|254.21|0
1649726440000|2022-04-12 01:20:40|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649726450000|2022-04-12 01:20:50|257.09|254.29|257.26|254.46|257.26|254.46|257.09|254.29|0
1649726460000|2022-04-12 01:21:00|256.93|254.13|257.26|254.46|257.26|254.46|256.93|254.13|0
1649726470000|2022-04-12 01:21:10|257.33|254.53|257.33|254.53|257.33|254.53|257.33|254.53|0
1649726480000|2022-04-12 01:21:20|257.42|254.62|257.26|254.46|257.42|254.62|257.26|254.46|0
1649726490000|2022-04-12 01:21:30|257.33|254.53|257.42|254.62|257.42|254.62|257.33|254.53|0
1649726500000|2022-04-12 01:21:40|257.09|254.29|257.42|254.62|257.42|254.62|257.09|254.29|0
1649726510000|2022-04-12 01:21:50|257.33|254.53|257.58|254.78|257.58|254.78|257.33|254.53|0
1649726530000|2022-04-12 01:22:10|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1649726540000|2022-04-12 01:22:20|257.58|254.78|257.58|254.78|257.58|254.78|257.58|254.78|0
1649726550000|2022-04-12 01:22:30|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1649726560000|2022-04-12 01:22:40|257.26|254.46|257.09|254.29|257.26|254.46|257.09|254.29|0
1649726570000|2022-04-12 01:22:50|256.93|254.13|257.01|254.21|257.01|254.21|256.93|254.13|0
1649726580000|2022-04-12 01:23:00|257.09|254.29|256.77|253.97|257.09|254.29|256.77|253.97|0
1649726590000|2022-04-12 01:23:10|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649726600000|2022-04-12 01:23:20|256.77|253.97|256.93|254.13|256.93|254.13|256.77|253.97|0
1649726610000|2022-04-12 01:23:30|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1649726620000|2022-04-12 01:23:40|256.68|253.88|256.77|253.97|256.77|253.97|256.68|253.88|0
1649726630000|2022-04-12 01:23:50|256.68|253.88|256.61|253.81|256.68|253.88|256.61|253.81|0
1649726640000|2022-04-12 01:24:00|256.77|253.97|256.61|253.81|256.77|253.97|256.61|253.81|0
1649726670000|2022-04-12 01:24:30|256.77|253.97|256.61|253.81|256.77|253.97|256.61|253.81|0
1649726700000|2022-04-12 01:25:00|256.12|253.32|256.12|253.32|256.12|253.32|256.12|253.32|0
1649726710000|2022-04-12 01:25:10|255.96|253.16|255.64|252.84|255.96|253.16|255.64|252.84|0
1649726720000|2022-04-12 01:25:20|255.8|253|255.31|252.51|255.8|253|255.31|252.51|0
1649726730000|2022-04-12 01:25:30|255.15|252.35|255.31|252.51|255.31|252.51|255.15|252.35|0
1649726750000|2022-04-12 01:25:50|255.15|252.35|254.99|252.19|255.15|252.35|254.99|252.19|0
1649726760000|2022-04-12 01:26:00|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1649726770000|2022-04-12 01:26:10|254.99|252.19|254.99|252.19|254.99|252.19|254.83|252.03|0
1649726780000|2022-04-12 01:26:20|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649726790000|2022-04-12 01:26:30|254.99|252.19|255.31|252.51|255.31|252.51|254.99|252.19|0
1649726800000|2022-04-12 01:26:40|255.39|252.59|255.47|252.67|255.47|252.67|255.39|252.59|0
1649726810000|2022-04-12 01:26:50|255.31|252.51|255.63|252.83|255.63|252.83|255.31|252.51|0
1649726820000|2022-04-12 01:27:00|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649726830000|2022-04-12 01:27:10|255.63|252.83|255.8|253|255.8|253|255.63|252.83|0
1649726840000|2022-04-12 01:27:20|255.63|252.83|255.8|253|255.8|253|255.63|252.83|0
1649726850000|2022-04-12 01:27:30|255.63|252.83|255.79|252.99|255.79|252.99|255.63|252.83|0
1649726860000|2022-04-12 01:27:40|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1649726870000|2022-04-12 01:27:50|255.79|252.99|255.96|253.16|255.96|253.16|255.79|252.99|0
1649726880000|2022-04-12 01:28:00|255.79|252.99|255.63|252.83|255.79|252.99|255.63|252.83|0
1649726890000|2022-04-12 01:28:10|255.96|253.16|256.03|253.23|256.03|253.23|255.96|253.16|0
1649726900000|2022-04-12 01:28:20|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1649726910000|2022-04-12 01:28:30|255.79|252.99|255.79|252.99|255.79|252.99|255.79|252.99|0
1649726920000|2022-04-12 01:28:40|255.71|252.91|255.79|252.99|255.79|252.99|255.71|252.91|0
1649726930000|2022-04-12 01:28:50|255.96|253.16|256.12|253.32|256.12|253.32|255.96|253.16|0
1649726940000|2022-04-12 01:29:00|255.96|253.16|255.96|253.16|256.03|253.23|255.96|253.16|0
1649726950000|2022-04-12 01:29:10|256.03|253.23|256.12|253.32|256.12|253.32|256.03|253.23|0
1649726960000|2022-04-12 01:29:20|256.28|253.48|255.95|253.15|256.28|253.48|255.95|253.15|0
1649726970000|2022-04-12 01:29:30|256.03|253.23|255.79|252.99|256.03|253.23|255.79|252.99|0
1649726980000|2022-04-12 01:29:40|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1649726990000|2022-04-12 01:29:50|255.55|252.75|255.47|252.67|255.55|252.75|255.47|252.67|0
1649727000000|2022-04-12 01:30:00|255.79|252.99|255.95|253.15|255.95|253.15|255.79|252.99|0
1649727010000|2022-04-12 01:30:10|256.12|253.32|256.44|253.64|256.44|253.64|256.12|253.32|0
1649727020000|2022-04-12 01:30:20|256.6|253.8|256.92|254.12|256.92|254.12|256.6|253.8|0
1649727030000|2022-04-12 01:30:30|257.09|254.29|256.92|254.12|257.09|254.29|256.92|254.12|0
1649727040000|2022-04-12 01:30:40|256.76|253.96|256.6|253.8|257.09|254.29|256.6|253.8|0
1649727050000|2022-04-12 01:30:50|256.28|253.48|255.79|252.99|256.28|253.48|255.79|252.99|0
1649727060000|2022-04-12 01:31:00|255.55|252.75|255.95|253.15|255.95|253.15|255.47|252.67|0
1649727070000|2022-04-12 01:31:10|255.79|252.99|255.63|252.83|255.79|252.99|255.63|252.83|0
1649727080000|2022-04-12 01:31:20|255.55|252.75|255.47|252.67|255.55|252.75|255.47|252.67|0
1649727090000|2022-04-12 01:31:30|255.63|252.83|255.47|252.67|255.63|252.83|255.47|252.67|0
1649727100000|2022-04-12 01:31:40|255.31|252.51|255.47|252.67|255.47|252.67|255.31|252.51|0
1649727110000|2022-04-12 01:31:50|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649727120000|2022-04-12 01:32:00|255.15|252.35|255.31|252.51|255.31|252.51|255.15|252.35|0
1649727130000|2022-04-12 01:32:10|255.15|252.35|255.31|252.51|255.31|252.51|255.15|252.35|0
1649727140000|2022-04-12 01:32:20|255.47|252.67|255.14|252.34|255.47|252.67|255.14|252.34|0
1649727170000|2022-04-12 01:32:50|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649727190000|2022-04-12 01:33:10|255.47|252.67|255.95|253.15|255.95|253.15|255.47|252.67|0
1649727200000|2022-04-12 01:33:20|256.27|253.47|256.11|253.31|256.27|253.47|256.11|253.31|0
1649727210000|2022-04-12 01:33:30|256.27|253.47|256.11|253.31|256.27|253.47|256.11|253.31|0
1649727220000|2022-04-12 01:33:40|255.95|253.15|255.95|253.15|256.11|253.31|255.95|253.15|0
1649727230000|2022-04-12 01:33:50|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1649727240000|2022-04-12 01:34:00|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1649727250000|2022-04-12 01:34:10|256.03|253.23|255.95|253.15|256.03|253.23|255.95|253.15|0
1649727260000|2022-04-12 01:34:20|256.11|253.31|256.27|253.47|256.27|253.47|256.11|253.31|0
1649727270000|2022-04-12 01:34:30|256.44|253.64|256.11|253.31|256.44|253.64|256.11|253.31|0
1649727280000|2022-04-12 01:34:40|256.19|253.39|256.11|253.31|256.19|253.39|256.11|253.31|0
1649727290000|2022-04-12 01:34:50|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1649727300000|2022-04-12 01:35:00|256.11|253.31|255.63|252.83|256.11|253.31|255.63|252.83|0
1649727310000|2022-04-12 01:35:10|255.47|252.67|256.11|253.31|256.11|253.31|255.47|252.67|0
1649727320000|2022-04-12 01:35:20|256.43|253.63|255.95|253.15|256.43|253.63|255.95|253.15|0
1649727330000|2022-04-12 01:35:30|256.11|253.31|256.27|253.47|256.27|253.47|256.11|253.31|0
1649727340000|2022-04-12 01:35:40|256.11|253.31|255.95|253.15|256.11|253.31|255.95|253.15|0
1649727350000|2022-04-12 01:35:50|256.03|253.23|256.11|253.31|256.27|253.47|256.03|253.23|0
1649727360000|2022-04-12 01:36:00|256.27|253.47|256.6|253.8|256.6|253.8|256.27|253.47|0
1649727380000|2022-04-12 01:36:20|256.76|253.96|257|254.2|257|254.2|256.76|253.96|0
1649727390000|2022-04-12 01:36:30|256.92|254.12|256.84|254.04|256.92|254.12|256.76|253.96|0
1649727400000|2022-04-12 01:36:40|256.76|253.96|256.92|254.12|256.92|254.12|256.76|253.96|0
1649727410000|2022-04-12 01:36:50|257|254.2|256.6|253.8|257|254.2|256.6|253.8|0
1649727420000|2022-04-12 01:37:00|256.43|253.63|255.95|253.15|256.43|253.63|255.95|253.15|0
1649727430000|2022-04-12 01:37:10|256.11|253.31|256.27|253.47|256.27|253.47|256.11|253.31|0
1649727440000|2022-04-12 01:37:20|256.11|253.31|256.27|253.47|256.27|253.47|256.11|253.31|0
1649727450000|2022-04-12 01:37:30|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1649727460000|2022-04-12 01:37:40|256.19|253.39|256.11|253.31|256.27|253.47|256.11|253.31|0
1649727470000|2022-04-12 01:37:50|256.27|253.47|256.11|253.31|256.27|253.47|256.11|253.31|0
1649727490000|2022-04-12 01:38:10|256.27|253.47|256.35|253.55|256.43|253.63|256.27|253.47|0
1649727500000|2022-04-12 01:38:20|256.43|253.63|256.27|253.47|256.43|253.63|256.27|253.47|0
1649727510000|2022-04-12 01:38:30|256.43|253.63|256.27|253.47|256.43|253.63|256.27|253.47|0
1649727530000|2022-04-12 01:38:50|256.43|253.63|256.27|253.47|256.43|253.63|256.27|253.47|0
1649727540000|2022-04-12 01:39:00|256.35|253.55|256.27|253.47|256.35|253.55|256.27|253.47|0
1649727550000|2022-04-12 01:39:10|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1649727560000|2022-04-12 01:39:20|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1649727570000|2022-04-12 01:39:30|255.78|252.98|255.62|252.82|255.78|252.98|255.62|252.82|0
1649727580000|2022-04-12 01:39:40|255.46|252.66|255.62|252.82|255.62|252.82|255.46|252.66|0
1649727590000|2022-04-12 01:39:50|255.46|252.66|255.62|252.82|255.62|252.82|255.46|252.66|0
1649727600000|2022-04-12 01:40:00|255.46|252.66|255.46|252.66|255.46|252.66|255.46|252.66|0
1649727610000|2022-04-12 01:40:10|255.54|252.74|255.78|252.98|255.78|252.98|255.54|252.74|0
1649727620000|2022-04-12 01:40:20|255.95|253.15|255.86|253.06|255.95|253.15|255.78|252.98|0
1649727630000|2022-04-12 01:40:30|255.78|252.98|255.62|252.82|255.78|252.98|255.62|252.82|0
1649727640000|2022-04-12 01:40:40|255.46|252.66|255.3|252.5|255.46|252.66|255.3|252.5|0
1649727650000|2022-04-12 01:40:50|255.14|252.34|255.14|252.34|255.3|252.5|255.14|252.34|0
1649727660000|2022-04-12 01:41:00|255.3|252.5|255.3|252.5|255.3|252.5|255.3|252.5|0
1649727670000|2022-04-12 01:41:10|255.21|252.41|255.3|252.5|255.3|252.5|255.14|252.34|0
1649727680000|2022-04-12 01:41:20|255.46|252.66|255.46|252.66|255.46|252.66|255.46|252.66|0
1649727690000|2022-04-12 01:41:30|255.14|252.34|255.46|252.66|255.46|252.66|255.14|252.34|0
1649727700000|2022-04-12 01:41:40|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649727710000|2022-04-12 01:41:50|255.3|252.5|255.3|252.5|255.3|252.5|255.3|252.5|0
1649727720000|2022-04-12 01:42:00|255.38|252.58|255.3|252.5|255.38|252.58|255.3|252.5|0
1649727730000|2022-04-12 01:42:10|255.14|252.34|255.3|252.5|255.3|252.5|255.14|252.34|0
1649727770000|2022-04-12 01:42:50|255.14|252.34|255.14|252.34|255.14|252.34|254.97|252.17|0
1649727780000|2022-04-12 01:43:00|254.97|252.17|254.97|252.17|254.97|252.17|254.97|252.17|0
1649727790000|2022-04-12 01:43:10|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649727800000|2022-04-12 01:43:20|254.33|251.53|254.81|252.01|254.97|252.17|254.33|251.53|0
1649727810000|2022-04-12 01:43:30|254.65|251.85|254.49|251.69|254.65|251.85|254.49|251.69|0
1649727820000|2022-04-12 01:43:40|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649727830000|2022-04-12 01:43:50|254.49|251.69|254.41|251.61|254.49|251.69|254.41|251.61|0
1649727840000|2022-04-12 01:44:00|254.49|251.69|254.65|251.85|254.65|251.85|254.49|251.69|0
1649727850000|2022-04-12 01:44:10|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1649727860000|2022-04-12 01:44:20|254.97|252.17|255.3|252.5|255.3|252.5|254.97|252.17|0
1649727870000|2022-04-12 01:44:30|255.46|252.66|255.13|252.33|255.46|252.66|255.13|252.33|0
1649727880000|2022-04-12 01:44:40|255.3|252.5|255.3|252.5|255.3|252.5|255.3|252.5|0
1649727890000|2022-04-12 01:44:50|255.37|252.57|255.46|252.66|255.46|252.66|255.37|252.57|0
1649727900000|2022-04-12 01:45:00|255.3|252.5|255.13|252.33|255.3|252.5|254.97|252.17|0
1649727910000|2022-04-12 01:45:10|254.97|252.17|254.97|252.17|255.13|252.33|254.97|252.17|0
1649727920000|2022-04-12 01:45:20|255.13|252.33|255.3|252.5|255.3|252.5|255.13|252.33|0
1649727930000|2022-04-12 01:45:30|255.13|252.33|255.13|252.33|255.13|252.33|254.97|252.17|0
1649727940000|2022-04-12 01:45:40|254.97|252.17|254.89|252.09|254.97|252.17|254.81|252.01|0
1649727950000|2022-04-12 01:45:50|254.97|252.17|254.65|251.85|254.97|252.17|254.65|251.85|0
1649727960000|2022-04-12 01:46:00|254.81|252.01|254.97|252.17|254.97|252.17|254.65|251.85|0
1649727970000|2022-04-12 01:46:10|255.13|252.33|254.81|252.01|255.13|252.33|254.81|252.01|0
1649727980000|2022-04-12 01:46:20|254.97|252.17|254.81|252.01|254.97|252.17|254.81|252.01|0
1649727990000|2022-04-12 01:46:30|254.89|252.09|254.81|252.01|254.89|252.09|254.81|252.01|0
1649728000000|2022-04-12 01:46:40|254.97|252.17|255.13|252.33|255.13|252.33|254.97|252.17|0
1649728010000|2022-04-12 01:46:50|254.97|252.17|254.97|252.17|254.97|252.17|254.97|252.17|0
1649728020000|2022-04-12 01:47:00|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1649728030000|2022-04-12 01:47:10|254.97|252.17|254.97|252.17|255.13|252.33|254.97|252.17|0
1649728040000|2022-04-12 01:47:20|255.13|252.33|254.97|252.17|255.13|252.33|254.97|252.17|0
1649728050000|2022-04-12 01:47:30|255.05|252.25|255.13|252.33|255.13|252.33|254.97|252.17|0
1649728060000|2022-04-12 01:47:40|255.29|252.49|255.29|252.49|255.29|252.49|255.13|252.33|0
1649728070000|2022-04-12 01:47:50|254.97|252.17|255.13|252.33|255.21|252.41|254.97|252.17|0
1649728080000|2022-04-12 01:48:00|255.29|252.49|255.29|252.49|255.37|252.57|255.29|252.49|0
1649728090000|2022-04-12 01:48:10|255.45|252.65|255.29|252.49|255.45|252.65|255.29|252.49|0
1649728100000|2022-04-12 01:48:20|255.13|252.33|255.37|252.57|255.37|252.57|255.13|252.33|0
1649728110000|2022-04-12 01:48:30|255.53|252.73|255.62|252.82|255.62|252.82|255.45|252.65|0
1649728120000|2022-04-12 01:48:40|255.78|252.98|255.45|252.65|255.78|252.98|255.45|252.65|0
1649728130000|2022-04-12 01:48:50|255.53|252.73|255.45|252.65|255.53|252.73|255.45|252.65|0
1649728140000|2022-04-12 01:49:00|255.29|252.49|255.29|252.49|255.29|252.49|255.29|252.49|0
1649728150000|2022-04-12 01:49:10|255.13|252.33|255.13|252.33|255.21|252.41|255.13|252.33|0
1649728170000|2022-04-12 01:49:30|254.97|252.17|255.13|252.33|255.13|252.33|254.97|252.17|0
1649728180000|2022-04-12 01:49:40|254.97|252.17|254.97|252.17|254.97|252.17|254.97|252.17|0
1649728190000|2022-04-12 01:49:50|255.05|252.25|254.97|252.17|255.05|252.25|254.97|252.17|0
1649728200000|2022-04-12 01:50:00|254.88|252.08|254.81|252.01|254.97|252.17|254.81|252.01|0
1649728220000|2022-04-12 01:50:20|254.88|252.08|254.81|252.01|254.88|252.08|254.65|251.85|0
1649728230000|2022-04-12 01:50:30|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649728240000|2022-04-12 01:50:40|254.72|251.92|254.81|252.01|254.81|252.01|254.65|251.85|0
1649728250000|2022-04-12 01:50:50|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649728260000|2022-04-12 01:51:00|254.81|252.01|254.32|251.52|254.81|252.01|254.32|251.52|0
1649728270000|2022-04-12 01:51:10|254.48|251.68|254.32|251.52|254.48|251.68|254.32|251.52|0
1649728280000|2022-04-12 01:51:20|254.56|251.76|254.72|251.92|254.72|251.92|254.56|251.76|0
1649728290000|2022-04-12 01:51:30|254.64|251.84|254.48|251.68|254.64|251.84|254.48|251.68|0
1649728300000|2022-04-12 01:51:40|254.64|251.84|254.64|251.84|254.81|252.01|254.64|251.84|0
1649728310000|2022-04-12 01:51:50|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1649728320000|2022-04-12 01:52:00|254.64|251.84|255.13|252.33|255.13|252.33|254.64|251.84|0
1649728340000|2022-04-12 01:52:20|254.97|252.17|254.81|252.01|254.97|252.17|254.81|252.01|0
1649728350000|2022-04-12 01:52:30|254.48|251.68|254.64|251.84|254.64|251.84|254.48|251.68|0
1649728360000|2022-04-12 01:52:40|254.48|251.68|254.48|251.68|254.64|251.84|254.48|251.68|0
1649728390000|2022-04-12 01:53:10|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1649728400000|2022-04-12 01:53:20|254.8|252|254.48|251.68|254.8|252|254.48|251.68|0
1649728420000|2022-04-12 01:53:40|254.32|251.52|254.32|251.52|254.48|251.68|254.32|251.52|0
1649728430000|2022-04-12 01:53:50|254.16|251.36|253.68|250.88|254.16|251.36|253.52|250.72|0
1649728440000|2022-04-12 01:54:00|253.84|251.04|253.68|250.88|253.84|251.04|253.52|250.72|0
1649728450000|2022-04-12 01:54:10|253.84|251.04|253.52|250.72|253.84|251.04|253.52|250.72|0
1649728460000|2022-04-12 01:54:20|253.19|250.39|253.52|250.72|253.52|250.72|253.19|250.39|0
1649728470000|2022-04-12 01:54:30|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1649728480000|2022-04-12 01:54:40|253.35|250.55|253.51|250.71|253.51|250.71|253.35|250.55|0
1649728490000|2022-04-12 01:54:50|253.35|250.55|253.19|250.39|253.35|250.55|253.19|250.39|0
1649728500000|2022-04-12 01:55:00|253.35|250.55|253.51|250.71|253.51|250.71|253.35|250.55|0
1649728510000|2022-04-12 01:55:10|253.68|250.88|253.68|250.88|253.68|250.88|253.68|250.88|0
1649728520000|2022-04-12 01:55:20|253.84|251.04|254|251.2|254|251.2|253.84|251.04|0
1649728530000|2022-04-12 01:55:30|253.84|251.04|253.51|250.71|253.84|251.04|253.51|250.71|0
1649728540000|2022-04-12 01:55:40|253.35|250.55|253.35|250.55|253.35|250.55|253.35|250.55|0
1649728550000|2022-04-12 01:55:50|253.19|250.39|253.35|250.55|253.35|250.55|253.19|250.39|0
1649728560000|2022-04-12 01:56:00|253.51|250.71|253.51|250.71|253.51|250.71|253.35|250.55|0
1649728570000|2022-04-12 01:56:10|253.67|250.87|253.67|250.87|253.67|250.87|253.67|250.87|0
1649728590000|2022-04-12 01:56:30|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1649728600000|2022-04-12 01:56:40|253.67|250.87|253.67|250.87|253.67|250.87|253.67|250.87|0
1649728610000|2022-04-12 01:56:50|253.59|250.79|253.51|250.71|253.59|250.79|253.51|250.71|0
1649728620000|2022-04-12 01:57:00|253.59|250.79|253.35|250.55|253.59|250.79|253.35|250.55|0
1649728630000|2022-04-12 01:57:10|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1649728650000|2022-04-12 01:57:30|253.03|250.23|253.19|250.39|253.19|250.39|253.03|250.23|0
1649728660000|2022-04-12 01:57:40|253.03|250.23|253.03|250.23|253.19|250.39|253.03|250.23|0
1649728670000|2022-04-12 01:57:50|252.87|250.07|253.03|250.23|253.03|250.23|252.87|250.07|0
1649728680000|2022-04-12 01:58:00|253.19|250.39|253.03|250.23|253.19|250.39|253.03|250.23|0
1649728710000|2022-04-12 01:58:30|253.11|250.31|253.19|250.39|253.19|250.39|253.11|250.31|0
1649728730000|2022-04-12 01:58:50|253.03|250.23|253.11|250.31|253.19|250.39|253.03|250.23|0
1649728740000|2022-04-12 01:59:00|253.35|250.55|253.51|250.71|253.51|250.71|253.35|250.55|0
1649728750000|2022-04-12 01:59:10|253.35|250.55|253.35|250.55|253.35|250.55|253.35|250.55|0
1649728760000|2022-04-12 01:59:20|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1649728770000|2022-04-12 01:59:30|253.35|250.55|253.19|250.39|253.35|250.55|253.19|250.39|0
1649728780000|2022-04-12 01:59:40|253.03|250.23|253.35|250.55|253.35|250.55|253.03|250.23|0
1649728790000|2022-04-12 01:59:50|253.19|250.39|253.35|250.55|253.35|250.55|253.19|250.39|0
1649728800000|2022-04-12 02:00:00|253.51|250.71|253.99|251.19|253.99|251.19|253.51|250.71|0
1649728810000|2022-04-12 02:00:10|253.83|251.03|253.67|250.87|253.83|251.03|253.67|250.87|0
1649728820000|2022-04-12 02:00:20|253.83|251.03|253.83|251.03|253.99|251.19|253.83|251.03|0
1649728830000|2022-04-12 02:00:30|253.67|250.87|253.99|251.19|253.99|251.19|253.67|250.87|0
1649728840000|2022-04-12 02:00:40|253.83|251.03|253.83|251.03|253.83|251.03|253.83|251.03|0
1649728850000|2022-04-12 02:00:50|253.67|250.87|253.83|251.03|253.83|251.03|253.67|250.87|0
1649728860000|2022-04-12 02:01:00|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1649728870000|2022-04-12 02:01:10|253.83|251.03|253.51|250.71|253.83|251.03|253.51|250.71|0
1649728880000|2022-04-12 02:01:20|253.35|250.55|253.35|250.55|253.35|250.55|253.35|250.55|0
1649728890000|2022-04-12 02:01:30|253.43|250.63|253.35|250.55|253.43|250.63|253.35|250.55|0
1649728900000|2022-04-12 02:01:40|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1649728910000|2022-04-12 02:01:50|253.35|250.55|253.19|250.39|253.35|250.55|253.19|250.39|0
1649728920000|2022-04-12 02:02:00|253.35|250.55|253.35|250.55|253.42|250.62|253.35|250.55|0
1649728930000|2022-04-12 02:02:10|253.51|250.71|253.67|250.87|253.67|250.87|253.35|250.55|0
1649728940000|2022-04-12 02:02:20|253.51|250.71|253.35|250.55|253.51|250.71|253.35|250.55|0
1649728970000|2022-04-12 02:02:50|253.51|250.71|253.51|250.71|253.67|250.87|253.51|250.71|0
1649728980000|2022-04-12 02:03:00|253.35|250.55|253.03|250.23|253.35|250.55|253.03|250.23|0
1649728990000|2022-04-12 02:03:10|253.19|250.39|253.35|250.55|253.35|250.55|253.19|250.39|0
1649729000000|2022-04-12 02:03:20|253.51|250.71|253.35|250.55|253.51|250.71|253.35|250.55|0
1649729010000|2022-04-12 02:03:30|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1649729020000|2022-04-12 02:03:40|253.35|250.55|253.19|250.39|253.35|250.55|253.19|250.39|0
1649729040000|2022-04-12 02:04:00|253.02|250.22|253.19|250.39|253.19|250.39|253.02|250.22|0
1649729060000|2022-04-12 02:04:20|253.18|250.38|253.18|250.38|253.35|250.55|253.18|250.38|0
1649729070000|2022-04-12 02:04:30|253.02|250.22|253.02|250.22|253.02|250.22|253.02|250.22|0
1649729090000|2022-04-12 02:04:50|253.18|250.38|253.02|250.22|253.18|250.38|253.02|250.22|0
1649729100000|2022-04-12 02:05:00|253.1|250.3|253.1|250.3|253.1|250.3|253.1|250.3|0
1649729110000|2022-04-12 02:05:10|253.02|250.22|253.18|250.38|253.18|250.38|253.02|250.22|0
1649729120000|2022-04-12 02:05:20|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1649729130000|2022-04-12 02:05:30|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1649729140000|2022-04-12 02:05:40|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1649729150000|2022-04-12 02:05:50|253.18|250.38|253.18|250.38|253.18|250.38|253.02|250.22|0
1649729170000|2022-04-12 02:06:10|253.26|250.46|253.34|250.54|253.34|250.54|253.26|250.46|0
1649729180000|2022-04-12 02:06:20|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1649729190000|2022-04-12 02:06:30|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1649729200000|2022-04-12 02:06:40|253.5|250.7|253.5|250.7|253.5|250.7|253.5|250.7|0
1649729210000|2022-04-12 02:06:50|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1649729220000|2022-04-12 02:07:00|253.42|250.62|253.5|250.7|253.5|250.7|253.34|250.54|0
1649729230000|2022-04-12 02:07:10|253.42|250.62|253.34|250.54|253.42|250.62|253.34|250.54|0
1649729240000|2022-04-12 02:07:20|253.18|250.38|253.42|250.62|253.42|250.62|253.18|250.38|0
1649729250000|2022-04-12 02:07:30|253.5|250.7|253.5|250.7|253.5|250.7|253.5|250.7|0
1649729260000|2022-04-12 02:07:40|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1649729270000|2022-04-12 02:07:50|253.26|250.46|253.5|250.7|253.5|250.7|253.26|250.46|0
1649729280000|2022-04-12 02:08:00|253.66|250.86|253.66|250.86|253.66|250.86|253.66|250.86|0
1649729290000|2022-04-12 02:08:10|253.83|251.03|253.74|250.94|253.83|251.03|253.66|250.86|0
1649729300000|2022-04-12 02:08:20|253.82|251.02|253.66|250.86|253.82|251.02|253.66|250.86|0
1649729310000|2022-04-12 02:08:30|253.82|251.02|253.99|251.19|253.99|251.19|253.82|251.02|0
1649729320000|2022-04-12 02:08:40|254.15|251.35|253.99|251.19|254.15|251.35|253.99|251.19|0
1649729330000|2022-04-12 02:08:50|253.9|251.1|253.9|251.1|253.9|251.1|253.82|251.02|0
1649729340000|2022-04-12 02:09:00|253.82|251.02|253.99|251.19|253.99|251.19|253.82|251.02|0
1649729350000|2022-04-12 02:09:10|253.82|251.02|253.9|251.1|253.9|251.1|253.82|251.02|0
1649729360000|2022-04-12 02:09:20|253.82|251.02|253.66|250.86|253.82|251.02|253.66|250.86|0
1649729370000|2022-04-12 02:09:30|253.58|250.78|254.55|251.75|254.55|251.75|253.5|250.7|0
1649729380000|2022-04-12 02:09:40|254.47|251.67|254.31|251.51|254.47|251.67|254.22|251.42|0
1649729390000|2022-04-12 02:09:50|254.47|251.67|254.63|251.83|254.63|251.83|254.47|251.67|0
1649729400000|2022-04-12 02:10:00|254.79|251.99|254.79|251.99|254.95|252.15|254.63|251.83|0
1649729410000|2022-04-12 02:10:10|254.95|252.15|254.95|252.15|255.11|252.31|254.95|252.15|0
1649729420000|2022-04-12 02:10:20|255.11|252.31|254.95|252.15|255.11|252.31|254.95|252.15|0
1649729430000|2022-04-12 02:10:30|254.79|251.99|254.95|252.15|255.11|252.31|254.79|251.99|0
1649729450000|2022-04-12 02:10:50|254.79|251.99|254.95|252.15|254.95|252.15|254.79|251.99|0
1649729460000|2022-04-12 02:11:00|255.11|252.31|254.95|252.15|255.11|252.31|254.95|252.15|0
1649729470000|2022-04-12 02:11:10|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1649729480000|2022-04-12 02:11:20|255.27|252.47|255.43|252.63|255.43|252.63|255.27|252.47|0
1649729490000|2022-04-12 02:11:30|255.27|252.47|255.43|252.63|255.43|252.63|255.27|252.47|0
1649729500000|2022-04-12 02:11:40|255.35|252.55|255.43|252.63|255.43|252.63|255.35|252.55|0
1649729530000|2022-04-12 02:12:10|255.27|252.47|255.27|252.47|255.27|252.47|255.27|252.47|0
1649729540000|2022-04-12 02:12:20|255.35|252.55|255.27|252.47|255.35|252.55|255.27|252.47|0
1649729580000|2022-04-12 02:13:00|255.43|252.63|255.11|252.31|255.43|252.63|255.11|252.31|0
1649729590000|2022-04-12 02:13:10|255.03|252.23|255.11|252.31|255.11|252.31|255.03|252.23|0
1649729600000|2022-04-12 02:13:20|254.95|252.15|254.79|251.99|254.95|252.15|254.79|251.99|0
1649729610000|2022-04-12 02:13:30|254.95|252.15|254.86|252.06|254.95|252.15|254.79|251.99|0
1649729620000|2022-04-12 02:13:40|254.95|252.15|254.95|252.15|254.95|252.15|254.95|252.15|0
1649729640000|2022-04-12 02:14:00|254.79|251.99|254.79|251.99|254.86|252.06|254.79|251.99|0
1649729660000|2022-04-12 02:14:20|254.7|251.9|254.79|251.99|254.79|251.99|254.62|251.82|0
1649729670000|2022-04-12 02:14:30|254.95|252.15|254.95|252.15|254.95|252.15|254.95|252.15|0
1649729680000|2022-04-12 02:14:40|255.11|252.31|254.95|252.15|255.11|252.31|254.95|252.15|0
1649729700000|2022-04-12 02:15:00|255.11|252.31|254.95|252.15|255.11|252.31|254.95|252.15|0
1649729720000|2022-04-12 02:15:20|254.86|252.06|254.79|251.99|254.86|252.06|254.79|251.99|0
1649729740000|2022-04-12 02:15:40|254.78|251.98|254.78|251.98|254.78|251.98|254.78|251.98|0
1649729750000|2022-04-12 02:15:50|254.95|252.15|255.11|252.31|255.11|252.31|254.95|252.15|0
1649729760000|2022-04-12 02:16:00|255.27|252.47|254.95|252.15|255.27|252.47|254.95|252.15|0
1649729770000|2022-04-12 02:16:10|255.11|252.31|255.27|252.47|255.27|252.47|255.11|252.31|0
1649729780000|2022-04-12 02:16:20|255.43|252.63|255.27|252.47|255.43|252.63|255.27|252.47|0
1649729790000|2022-04-12 02:16:30|255.43|252.63|255.43|252.63|255.43|252.63|255.43|252.63|0
1649729800000|2022-04-12 02:16:40|255.27|252.47|255.27|252.47|255.27|252.47|255.27|252.47|0
1649729820000|2022-04-12 02:17:00|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1649729840000|2022-04-12 02:17:20|255.27|252.47|255.11|252.31|255.27|252.47|255.11|252.31|0
1649729860000|2022-04-12 02:17:40|255.27|252.47|255.27|252.47|255.27|252.47|255.27|252.47|0
1649729880000|2022-04-12 02:18:00|255.11|252.31|254.94|252.14|255.11|252.31|254.94|252.14|0
1649729890000|2022-04-12 02:18:10|254.78|251.98|254.94|252.14|254.94|252.14|254.78|251.98|0
1649729900000|2022-04-12 02:18:20|254.78|251.98|254.78|251.98|254.78|251.98|254.78|251.98|0
1649729920000|2022-04-12 02:18:40|254.62|251.82|254.46|251.66|254.62|251.82|254.46|251.66|0
1649729940000|2022-04-12 02:19:00|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1649729950000|2022-04-12 02:19:10|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1649729970000|2022-04-12 02:19:30|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1649729990000|2022-04-12 02:19:50|254.14|251.34|253.98|251.18|254.14|251.34|253.81|251.01|0
1649730000000|2022-04-12 02:20:00|253.65|250.85|253.81|251.01|253.81|251.01|253.49|250.69|0
1649730010000|2022-04-12 02:20:10|253.98|251.18|253.89|251.09|253.98|251.18|253.89|251.09|0
1649730020000|2022-04-12 02:20:20|253.65|250.85|253.49|250.69|253.65|250.85|253.49|250.69|0
1649730030000|2022-04-12 02:20:30|253.65|250.85|253.81|251.01|253.98|251.18|253.65|250.85|0
1649730040000|2022-04-12 02:20:40|253.65|250.85|253.33|250.53|253.65|250.85|253.33|250.53|0
1649730050000|2022-04-12 02:20:50|253.49|250.69|253.49|250.69|253.49|250.69|253.49|250.69|0
1649730060000|2022-04-12 02:21:00|253.65|250.85|253.57|250.77|253.65|250.85|253.49|250.69|0
1649730070000|2022-04-12 02:21:10|253.65|250.85|253.65|250.85|253.65|250.85|253.49|250.69|0
1649730080000|2022-04-12 02:21:20|253.81|251.01|253.57|250.77|253.81|251.01|253.57|250.77|0
1649730090000|2022-04-12 02:21:30|253.49|250.69|253.49|250.69|253.65|250.85|253.49|250.69|0
1649730100000|2022-04-12 02:21:40|253.65|250.85|253.65|250.85|253.73|250.93|253.65|250.85|0
1649730110000|2022-04-12 02:21:50|253.97|251.17|253.97|251.17|253.97|251.17|253.81|251.01|0
1649730120000|2022-04-12 02:22:00|254.13|251.33|254.3|251.5|254.3|251.5|254.13|251.33|0
1649730130000|2022-04-12 02:22:10|254.46|251.66|254.46|251.66|254.62|251.82|254.46|251.66|0
1649730140000|2022-04-12 02:22:20|254.3|251.5|253.97|251.17|254.3|251.5|253.97|251.17|0
1649730150000|2022-04-12 02:22:30|254.05|251.25|254.3|251.5|254.3|251.5|254.05|251.25|0
1649730160000|2022-04-12 02:22:40|254.13|251.33|254.13|251.33|254.13|251.33|254.13|251.33|0
1649730180000|2022-04-12 02:23:00|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1649730190000|2022-04-12 02:23:10|254.29|251.49|254.46|251.66|254.46|251.66|254.29|251.49|0
1649730210000|2022-04-12 02:23:30|254.29|251.49|254.29|251.49|254.29|251.49|254.29|251.49|0
1649730220000|2022-04-12 02:23:40|254.46|251.66|254.13|251.33|254.46|251.66|254.13|251.33|0
1649730230000|2022-04-12 02:23:50|254.29|251.49|254.29|251.49|254.29|251.49|254.13|251.33|0
1649730240000|2022-04-12 02:24:00|254.13|251.33|253.81|251.01|254.29|251.49|253.81|251.01|0
1649730260000|2022-04-12 02:24:20|253.65|250.85|253.81|251.01|253.81|251.01|253.65|250.85|0
1649730270000|2022-04-12 02:24:30|253.65|250.85|253.65|250.85|253.65|250.85|253.65|250.85|0
1649730280000|2022-04-12 02:24:40|253.33|250.53|253.33|250.53|253.33|250.53|253.33|250.53|0
1649730290000|2022-04-12 02:24:50|253.49|250.69|253.49|250.69|253.49|250.69|253.49|250.69|0
1649730300000|2022-04-12 02:25:00|253.41|250.61|253.49|250.69|253.49|250.69|253.33|250.53|0
1649730320000|2022-04-12 02:25:20|253.33|250.53|253.33|250.53|253.33|250.53|253.33|250.53|0
1649730330000|2022-04-12 02:25:30|253.49|250.69|253.65|250.85|253.65|250.85|253.49|250.69|0
1649730340000|2022-04-12 02:25:40|253.49|250.69|253.33|250.53|253.49|250.69|253.33|250.53|0
1649730350000|2022-04-12 02:25:50|253.17|250.37|253.17|250.37|253.17|250.37|253.17|250.37|0
1649730360000|2022-04-12 02:26:00|253.33|250.53|253.33|250.53|253.33|250.53|253.33|250.53|0
1649730370000|2022-04-12 02:26:10|253.24|250.44|253.24|250.44|253.33|250.53|253.24|250.44|0
1649730380000|2022-04-12 02:26:20|253.33|250.53|253.17|250.37|253.33|250.53|253.17|250.37|0
1649730390000|2022-04-12 02:26:30|253.33|250.53|253.33|250.53|253.33|250.53|253.33|250.53|0
1649730400000|2022-04-12 02:26:40|253.49|250.69|253.49|250.69|253.49|250.69|253.49|250.69|0
1649730410000|2022-04-12 02:26:50|253.65|250.85|253.65|250.85|253.65|250.85|253.56|250.76|0
1649730420000|2022-04-12 02:27:00|253.81|251.01|253.81|251.01|253.89|251.09|253.81|251.01|0
1649730430000|2022-04-12 02:27:10|253.97|251.17|253.81|251.01|253.97|251.17|253.81|251.01|0
1649730460000|2022-04-12 02:27:40|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1649730470000|2022-04-12 02:27:50|253.81|251.01|253.81|251.01|253.81|251.01|253.81|251.01|0
1649730480000|2022-04-12 02:28:00|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1649730520000|2022-04-12 02:28:40|253.81|251.01|253.81|251.01|253.81|251.01|253.81|251.01|0
1649730530000|2022-04-12 02:28:50|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1649730540000|2022-04-12 02:29:00|253.88|251.08|253.97|251.17|253.97|251.17|253.88|251.08|0
1649730560000|2022-04-12 02:29:20|254.13|251.33|254.13|251.33|254.13|251.33|254.13|251.33|0
1649730570000|2022-04-12 02:29:30|253.97|251.17|254.13|251.33|254.13|251.33|253.97|251.17|0
1649730580000|2022-04-12 02:29:40|254.29|251.49|254.29|251.49|254.29|251.49|254.29|251.49|0
1649730590000|2022-04-12 02:29:50|254.21|251.41|254.13|251.33|254.21|251.41|254.13|251.33|0
1649730600000|2022-04-12 02:30:00|254.29|251.49|254.29|251.49|254.29|251.49|254.13|251.33|0
1649730610000|2022-04-12 02:30:10|254.45|251.65|254.45|251.65|254.45|251.65|254.45|251.65|0
1649730620000|2022-04-12 02:30:20|254.69|251.89|254.61|251.81|254.69|251.89|254.45|251.65|0
1649730630000|2022-04-12 02:30:30|254.69|251.89|254.61|251.81|254.69|251.89|254.61|251.81|0
1649730650000|2022-04-12 02:30:50|254.45|251.65|254.61|251.81|254.61|251.81|254.45|251.65|0
1649730660000|2022-04-12 02:31:00|254.69|251.89|254.61|251.81|254.77|251.97|254.61|251.81|0
1649730670000|2022-04-12 02:31:10|254.77|251.97|254.77|251.97|254.77|251.97|254.77|251.97|0
1649730690000|2022-04-12 02:31:30|254.69|251.89|254.77|251.97|254.77|251.97|254.61|251.81|0
1649730700000|2022-04-12 02:31:40|254.93|252.13|254.93|252.13|254.93|252.13|254.93|252.13|0
1649730710000|2022-04-12 02:31:50|254.77|251.97|254.77|251.97|254.93|252.13|254.77|251.97|0
1649730720000|2022-04-12 02:32:00|254.93|252.13|254.93|252.13|254.93|252.13|254.77|251.97|0
1649730730000|2022-04-12 02:32:10|255.09|252.29|254.93|252.13|255.09|252.29|254.93|252.13|0
1649730750000|2022-04-12 02:32:30|255.09|252.29|255.09|252.29|255.09|252.29|254.93|252.13|0
1649730760000|2022-04-12 02:32:40|254.93|252.13|255.25|252.45|255.25|252.45|254.93|252.13|0
1649730770000|2022-04-12 02:32:50|255.42|252.62|255.58|252.78|255.58|252.78|255.42|252.62|0
1649730780000|2022-04-12 02:33:00|255.42|252.62|255.42|252.62|255.42|252.62|255.42|252.62|0
1649730790000|2022-04-12 02:33:10|255.58|252.78|255.58|252.78|255.58|252.78|255.42|252.62|0
1649730800000|2022-04-12 02:33:20|255.74|252.94|255.9|253.1|255.9|253.1|255.74|252.94|0
1649730810000|2022-04-12 02:33:30|255.74|252.94|256.06|253.26|256.06|253.26|255.74|252.94|0
1649730820000|2022-04-12 02:33:40|255.9|253.1|255.9|253.1|256.06|253.26|255.9|253.1|0
1649730830000|2022-04-12 02:33:50|255.74|252.94|255.58|252.78|255.74|252.94|255.58|252.78|0
1649730840000|2022-04-12 02:34:00|255.65|252.85|255.58|252.78|255.65|252.85|255.58|252.78|0
1649730850000|2022-04-12 02:34:10|255.74|252.94|255.58|252.78|255.74|252.94|255.58|252.78|0
1649730860000|2022-04-12 02:34:20|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1649730880000|2022-04-12 02:34:40|255.25|252.45|255.25|252.45|255.25|252.45|255.25|252.45|0
1649730890000|2022-04-12 02:34:50|255.58|252.78|255.58|252.78|255.58|252.78|255.58|252.78|0
1649730910000|2022-04-12 02:35:10|255.49|252.69|255.57|252.77|255.58|252.78|255.41|252.61|0
1649730920000|2022-04-12 02:35:20|255.74|252.94|255.74|252.94|255.74|252.94|255.74|252.94|0
1649730930000|2022-04-12 02:35:30|255.9|253.1|255.9|253.1|255.9|253.1|255.9|253.1|0
1649730940000|2022-04-12 02:35:40|256.06|253.26|255.57|252.77|256.06|253.26|255.41|252.61|0
1649730950000|2022-04-12 02:35:50|255.49|252.69|255.57|252.77|255.57|252.77|255.49|252.69|0
1649730960000|2022-04-12 02:36:00|255.9|253.1|255.9|253.1|255.9|253.1|255.9|253.1|0
1649730970000|2022-04-12 02:36:10|255.74|252.94|255.41|252.61|255.74|252.94|255.41|252.61|0
1649731020000|2022-04-12 02:37:00|255.57|252.77|255.41|252.61|255.57|252.77|255.41|252.61|0
1649731030000|2022-04-12 02:37:10|255.25|252.45|255.25|252.45|255.25|252.45|255.25|252.45|0
1649731040000|2022-04-12 02:37:20|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1649731070000|2022-04-12 02:37:50|255.25|252.45|255.25|252.45|255.25|252.45|255.25|252.45|0
1649731080000|2022-04-12 02:38:00|255.09|252.29|255.09|252.29|255.09|252.29|255.09|252.29|0
1649731090000|2022-04-12 02:38:10|255.25|252.45|255.25|252.45|255.25|252.45|255.25|252.45|0
1649731100000|2022-04-12 02:38:20|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1649731120000|2022-04-12 02:38:40|255.25|252.45|255.09|252.29|255.25|252.45|255.09|252.29|0
1649731130000|2022-04-12 02:38:50|255.25|252.45|255.09|252.29|255.25|252.45|255.09|252.29|0
1649731140000|2022-04-12 02:39:00|254.93|252.13|254.93|252.13|254.93|252.13|254.93|252.13|0
1649731150000|2022-04-12 02:39:10|255.09|252.29|255.25|252.45|255.25|252.45|255.09|252.29|0
1649731160000|2022-04-12 02:39:20|255.09|252.29|255.09|252.29|255.09|252.29|255.09|252.29|0
1649731170000|2022-04-12 02:39:30|255.16|252.36|255.09|252.29|255.16|252.36|255.09|252.29|0
1649731180000|2022-04-12 02:39:40|255.16|252.36|255.25|252.45|255.25|252.45|255.16|252.36|0
1649731190000|2022-04-12 02:39:50|255.41|252.61|254.76|251.96|255.41|252.61|254.76|251.96|0
1649731200000|2022-04-12 02:40:00|254.93|252.13|254.76|251.96|254.93|252.13|254.76|251.96|0
1649731210000|2022-04-12 02:40:10|254.93|252.13|254.93|252.13|254.93|252.13|254.93|252.13|0
1649731220000|2022-04-12 02:40:20|254.92|252.12|254.92|252.12|254.92|252.12|254.92|252.12|0
1649731230000|2022-04-12 02:40:30|255.25|252.45|255.25|252.45|255.25|252.45|255.25|252.45|0
1649731250000|2022-04-12 02:40:50|255.09|252.29|255.09|252.29|255.09|252.29|255.09|252.29|0
1649731260000|2022-04-12 02:41:00|254.92|252.12|255.09|252.29|255.09|252.29|254.92|252.12|0
1649731270000|2022-04-12 02:41:10|254.92|252.12|255.09|252.29|255.09|252.29|254.92|252.12|0
1649731280000|2022-04-12 02:41:20|255.25|252.45|255.09|252.29|255.25|252.45|255.09|252.29|0
1649731290000|2022-04-12 02:41:30|255.25|252.45|255.09|252.29|255.25|252.45|255.09|252.29|0
1649731300000|2022-04-12 02:41:40|255.25|252.45|255.09|252.29|255.25|252.45|255.09|252.29|0
1649731310000|2022-04-12 02:41:50|255|252.2|255.08|252.28|255.08|252.28|255|252.2|0
1649731320000|2022-04-12 02:42:00|255|252.2|255|252.2|255.08|252.28|255|252.2|0
1649731330000|2022-04-12 02:42:10|255.08|252.28|254.92|252.12|255.08|252.28|254.92|252.12|0
1649731350000|2022-04-12 02:42:30|255|252.2|255.08|252.28|255.08|252.28|255|252.2|0
1649731380000|2022-04-12 02:43:00|255.25|252.45|255.16|252.36|255.25|252.45|255.16|252.36|0
1649731390000|2022-04-12 02:43:10|255.25|252.45|255.25|252.45|255.25|252.45|255.25|252.45|0
1649731410000|2022-04-12 02:43:30|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731430000|2022-04-12 02:43:50|255.08|252.28|255.08|252.28|255.24|252.44|255.08|252.28|0
1649731440000|2022-04-12 02:44:00|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731460000|2022-04-12 02:44:20|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1649731480000|2022-04-12 02:44:40|255.24|252.44|255.32|252.52|255.32|252.52|255.24|252.44|0
1649731490000|2022-04-12 02:44:50|255.24|252.44|255.32|252.52|255.32|252.52|255.24|252.44|0
1649731500000|2022-04-12 02:45:00|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1649731510000|2022-04-12 02:45:10|255.4|252.6|255.24|252.44|255.4|252.6|255.24|252.44|0
1649731530000|2022-04-12 02:45:30|255.08|252.28|255.08|252.28|255.08|252.28|255.08|252.28|0
1649731550000|2022-04-12 02:45:50|255.24|252.44|255.08|252.28|255.24|252.44|255.08|252.28|0
1649731560000|2022-04-12 02:46:00|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731580000|2022-04-12 02:46:20|255.08|252.28|255.24|252.44|255.24|252.44|255.08|252.28|0
1649731590000|2022-04-12 02:46:30|255.32|252.52|255.32|252.52|255.32|252.52|255.32|252.52|0
1649731600000|2022-04-12 02:46:40|255.24|252.44|255.4|252.6|255.4|252.6|255.24|252.44|0
1649731610000|2022-04-12 02:46:50|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731650000|2022-04-12 02:47:30|255.08|252.28|255.08|252.28|255.08|252.28|255.08|252.28|0
1649731680000|2022-04-12 02:48:00|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731700000|2022-04-12 02:48:20|255.4|252.6|255.4|252.6|255.4|252.6|255.4|252.6|0
1649731710000|2022-04-12 02:48:30|255.24|252.44|255.4|252.6|255.4|252.6|255.24|252.44|0
1649731720000|2022-04-12 02:48:40|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731730000|2022-04-12 02:48:50|255.16|252.36|255.24|252.44|255.24|252.44|255.16|252.36|0
1649731740000|2022-04-12 02:49:00|255.08|252.28|255.24|252.44|255.24|252.44|255.08|252.28|0
1649731760000|2022-04-12 02:49:20|255.4|252.6|255.4|252.6|255.4|252.6|255.4|252.6|0
1649731810000|2022-04-12 02:50:10|255.32|252.52|255.4|252.6|255.4|252.6|255.24|252.44|0
1649731840000|2022-04-12 02:50:40|255.32|252.52|255.24|252.44|255.32|252.52|255.24|252.44|0
1649731870000|2022-04-12 02:51:10|255.08|252.28|254.92|252.12|255.08|252.28|254.92|252.12|0
1649731880000|2022-04-12 02:51:20|255.08|252.28|255.08|252.28|255.08|252.28|254.92|252.12|0
1649731890000|2022-04-12 02:51:30|254.92|252.12|254.99|252.19|254.99|252.19|254.92|252.12|0
1649731900000|2022-04-12 02:51:40|254.92|252.12|254.92|252.12|254.92|252.12|254.92|252.12|0
1649731910000|2022-04-12 02:51:50|255.08|252.28|254.91|252.11|255.08|252.28|254.91|252.11|0
1649731920000|2022-04-12 02:52:00|255.08|252.28|255.08|252.28|255.08|252.28|254.99|252.19|0
1649731930000|2022-04-12 02:52:10|255.24|252.44|255.4|252.6|255.4|252.6|255.24|252.44|0
1649731940000|2022-04-12 02:52:20|255.24|252.44|255.24|252.44|255.24|252.44|255.24|252.44|0
1649731980000|2022-04-12 02:53:00|255.08|252.28|255.08|252.28|255.08|252.28|254.91|252.11|0
1649731990000|2022-04-12 02:53:10|254.91|252.11|255.08|252.28|255.08|252.28|254.91|252.11|0
1649732000000|2022-04-12 02:53:20|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649732020000|2022-04-12 02:53:40|255.24|252.44|255.4|252.6|255.4|252.6|255.24|252.44|0
1649732030000|2022-04-12 02:53:50|255.07|252.27|255.07|252.27|255.24|252.44|255.07|252.27|0
1649732040000|2022-04-12 02:54:00|255.24|252.44|255.4|252.6|255.4|252.6|255.24|252.44|0
1649732110000|2022-04-12 02:55:10|255.23|252.43|255.23|252.43|255.23|252.43|255.23|252.43|0
1649732120000|2022-04-12 02:55:20|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649732150000|2022-04-12 02:55:50|254.91|252.11|254.99|252.19|254.99|252.19|254.91|252.11|0
1649732160000|2022-04-12 02:56:00|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649732170000|2022-04-12 02:56:10|254.91|252.11|254.91|252.11|254.91|252.11|254.91|252.11|0
1649732180000|2022-04-12 02:56:20|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649732200000|2022-04-12 02:56:40|255.23|252.43|255.23|252.43|255.23|252.43|255.23|252.43|0
1649732210000|2022-04-12 02:56:50|255.07|252.27|254.75|251.95|255.07|252.27|254.75|251.95|0
1649732220000|2022-04-12 02:57:00|254.91|252.11|254.91|252.11|254.91|252.11|254.91|252.11|0
1649732230000|2022-04-12 02:57:10|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649732250000|2022-04-12 02:57:30|255.23|252.43|255.23|252.43|255.39|252.59|255.23|252.43|0
1649732270000|2022-04-12 02:57:50|255.39|252.59|255.23|252.43|255.39|252.59|255.23|252.43|0
1649732280000|2022-04-12 02:58:00|255.39|252.59|255.23|252.43|255.39|252.59|255.23|252.43|0
1649732310000|2022-04-12 02:58:30|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1649732330000|2022-04-12 02:58:50|255.23|252.43|255.23|252.43|255.23|252.43|255.23|252.43|0
1649732340000|2022-04-12 02:59:00|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1649732360000|2022-04-12 02:59:20|255.31|252.51|255.39|252.59|255.39|252.59|255.23|252.43|0
1649732380000|2022-04-12 02:59:40|255.23|252.43|255.23|252.43|255.23|252.43|255.23|252.43|0
1649732400000|2022-04-12 03:00:00|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1649732410000|2022-04-12 03:00:10|255.23|252.43|255.39|252.59|255.39|252.59|255.23|252.43|0
1649732450000|2022-04-12 03:00:50|256.95|254.15|257.27|254.47|257.43|254.63|256.95|254.15|0
1649732460000|2022-04-12 03:01:00|257.11|254.31|257.19|254.39|257.19|254.39|257.11|254.31|0
1649732470000|2022-04-12 03:01:10|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1649732480000|2022-04-12 03:01:20|257.27|254.47|257.51|254.71|257.51|254.71|257.27|254.47|0
1649732490000|2022-04-12 03:01:30|257.59|254.79|257.59|254.79|257.75|254.95|257.59|254.79|0
1649732500000|2022-04-12 03:01:40|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1649732510000|2022-04-12 03:01:50|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1649732520000|2022-04-12 03:02:00|257.51|254.71|257.27|254.47|257.51|254.71|257.27|254.47|0
1649732530000|2022-04-12 03:02:10|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1649732540000|2022-04-12 03:02:20|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649732550000|2022-04-12 03:02:30|257.35|254.55|257.35|254.55|257.35|254.55|257.35|254.55|0
1649732560000|2022-04-12 03:02:40|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649732580000|2022-04-12 03:03:00|257.11|254.31|257.11|254.31|257.11|254.31|256.95|254.15|0
1649732590000|2022-04-12 03:03:10|257.02|254.22|257.11|254.31|257.11|254.31|257.02|254.22|0
1649732600000|2022-04-12 03:03:20|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649732610000|2022-04-12 03:03:30|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649732620000|2022-04-12 03:03:40|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649732630000|2022-04-12 03:03:50|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649732640000|2022-04-12 03:04:00|256.62|253.82|256.62|253.82|256.78|253.98|256.62|253.82|0
1649732650000|2022-04-12 03:04:10|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649732700000|2022-04-12 03:05:00|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649732760000|2022-04-12 03:06:00|256.86|254.06|256.78|253.98|256.86|254.06|256.78|253.98|0
1649732780000|2022-04-12 03:06:20|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649732790000|2022-04-12 03:06:30|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649732800000|2022-04-12 03:06:40|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649732810000|2022-04-12 03:06:50|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1649732820000|2022-04-12 03:07:00|256.62|253.82|256.78|253.98|256.78|253.98|256.62|253.82|0
1649732840000|2022-04-12 03:07:20|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649732860000|2022-04-12 03:07:40|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649732870000|2022-04-12 03:07:50|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1649732880000|2022-04-12 03:08:00|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649732890000|2022-04-12 03:08:10|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649732900000|2022-04-12 03:08:20|256.7|253.9|256.62|253.82|256.7|253.9|256.62|253.82|0
1649732910000|2022-04-12 03:08:30|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1649732920000|2022-04-12 03:08:40|256.62|253.82|256.78|253.98|256.78|253.98|256.62|253.82|0
1649732930000|2022-04-12 03:08:50|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649732940000|2022-04-12 03:09:00|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1649732950000|2022-04-12 03:09:10|256.3|253.5|256.29|253.49|256.3|253.5|256.29|253.49|0
1649732960000|2022-04-12 03:09:20|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649732970000|2022-04-12 03:09:30|256.53|253.73|256.46|253.66|256.53|253.73|256.46|253.66|0
1649732990000|2022-04-12 03:09:50|256.62|253.82|256.69|253.89|256.69|253.89|256.62|253.82|0
1649733000000|2022-04-12 03:10:00|256.78|253.98|256.62|253.82|256.78|253.98|256.62|253.82|0
1649733010000|2022-04-12 03:10:10|256.78|253.98|256.62|253.82|256.78|253.98|256.62|253.82|0
1649733020000|2022-04-12 03:10:20|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1649733030000|2022-04-12 03:10:30|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1649733080000|2022-04-12 03:11:20|256.29|253.49|256.29|253.49|256.29|253.49|256.29|253.49|0
1649733090000|2022-04-12 03:11:30|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1649733100000|2022-04-12 03:11:40|256.62|253.82|256.45|253.65|256.62|253.82|256.45|253.65|0
1649733130000|2022-04-12 03:12:10|256.29|253.49|256.13|253.33|256.29|253.49|256.13|253.33|0
1649733150000|2022-04-12 03:12:30|255.97|253.17|256.13|253.33|256.13|253.33|255.97|253.17|0
1649733170000|2022-04-12 03:12:50|256.29|253.49|256.29|253.49|256.29|253.49|256.29|253.49|0
1649733180000|2022-04-12 03:13:00|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1649733230000|2022-04-12 03:13:50|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649733280000|2022-04-12 03:14:40|256.77|253.97|256.61|253.81|256.77|253.97|256.61|253.81|0
1649733290000|2022-04-12 03:14:50|256.77|253.97|256.69|253.89|256.77|253.97|256.61|253.81|0
1649733300000|2022-04-12 03:15:00|256.77|253.97|256.77|253.97|256.77|253.97|256.61|253.81|0
1649733310000|2022-04-12 03:15:10|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649733320000|2022-04-12 03:15:20|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649733330000|2022-04-12 03:15:30|256.77|253.97|256.77|253.97|256.93|254.13|256.77|253.97|0
1649733340000|2022-04-12 03:15:40|256.85|254.05|256.61|253.81|256.85|254.05|256.61|253.81|0
1649733370000|2022-04-12 03:16:10|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1649733380000|2022-04-12 03:16:20|256.29|253.49|256.13|253.33|256.29|253.49|256.13|253.33|0
1649733390000|2022-04-12 03:16:30|256.04|253.24|255.97|253.17|256.04|253.24|255.97|253.17|0
1649733400000|2022-04-12 03:16:40|256.13|253.33|256.13|253.33|256.13|253.33|256.13|253.33|0
1649733410000|2022-04-12 03:16:50|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1649733420000|2022-04-12 03:17:00|256.13|253.33|255.97|253.17|256.13|253.33|255.97|253.17|0
1649733430000|2022-04-12 03:17:10|256.04|253.24|256.13|253.33|256.13|253.33|256.04|253.24|0
1649733450000|2022-04-12 03:17:30|256.04|253.24|256.13|253.33|256.13|253.33|256.04|253.24|0
1649733480000|2022-04-12 03:18:00|256.04|253.24|256.04|253.24|256.04|253.24|256.04|253.24|0
1649733490000|2022-04-12 03:18:10|256.13|253.33|255.97|253.17|256.13|253.33|255.8|253|0
1649733500000|2022-04-12 03:18:20|256.04|253.24|255.96|253.16|256.04|253.24|255.96|253.16|0
1649733510000|2022-04-12 03:18:30|255.8|253|255.64|252.84|255.96|253.16|255.64|252.84|0
1649733520000|2022-04-12 03:18:40|255.8|253|255.64|252.84|255.8|253|255.64|252.84|0
1649733530000|2022-04-12 03:18:50|255.56|252.76|255.56|252.76|255.56|252.76|255.56|252.76|0
1649733540000|2022-04-12 03:19:00|255.64|252.84|254.2|251.4|255.8|253|254.2|251.4|0
1649733550000|2022-04-12 03:19:10|254.52|251.72|254.2|251.4|254.52|251.72|254.2|251.4|0
1649733560000|2022-04-12 03:19:20|254.52|251.72|254.52|251.72|254.52|251.72|254.52|251.72|0
1649733570000|2022-04-12 03:19:30|254.68|251.88|254.68|251.88|254.68|251.88|254.68|251.88|0
1649733580000|2022-04-12 03:19:40|254.84|252.04|254.68|251.88|254.84|252.04|254.68|251.88|0
1649733590000|2022-04-12 03:19:50|254.36|251.56|254.52|251.72|254.52|251.72|254.36|251.56|0
1649733600000|2022-04-12 03:20:00|254.36|251.56|254.2|251.4|254.36|251.56|254.2|251.4|0
1649733620000|2022-04-12 03:20:20|254.36|251.56|254.2|251.4|254.36|251.56|254.2|251.4|0
1649733630000|2022-04-12 03:20:30|254.36|251.56|254.36|251.56|254.36|251.56|254.36|251.56|0
1649733640000|2022-04-12 03:20:40|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1649733650000|2022-04-12 03:20:50|254.03|251.23|254.36|251.56|254.36|251.56|254.03|251.23|0
1649733660000|2022-04-12 03:21:00|254.19|251.39|254.19|251.39|254.19|251.39|254.19|251.39|0
1649733670000|2022-04-12 03:21:10|254.03|251.23|254.03|251.23|254.03|251.23|254.03|251.23|0
1649733680000|2022-04-12 03:21:20|254.19|251.39|254.19|251.39|254.19|251.39|254.19|251.39|0
1649733710000|2022-04-12 03:21:50|254.03|251.23|254.19|251.39|254.19|251.39|254.03|251.23|0
1649733730000|2022-04-12 03:22:10|254.27|251.47|254.19|251.39|254.27|251.47|254.19|251.39|0
1649733740000|2022-04-12 03:22:20|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1649733750000|2022-04-12 03:22:30|254.51|251.71|254.51|251.71|254.51|251.71|254.43|251.63|0
1649733760000|2022-04-12 03:22:40|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1649733790000|2022-04-12 03:23:10|254.51|251.71|254.51|251.71|254.51|251.71|254.51|251.71|0
1649733800000|2022-04-12 03:23:20|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1649733830000|2022-04-12 03:23:50|254.75|251.95|254.83|252.03|254.83|252.03|254.67|251.87|0
1649733840000|2022-04-12 03:24:00|254.75|251.95|254.67|251.87|254.75|251.95|254.67|251.87|0
1649733870000|2022-04-12 03:24:30|254.51|251.71|254.51|251.71|254.51|251.71|254.51|251.71|0
1649733890000|2022-04-12 03:24:50|254.35|251.55|254.51|251.71|254.51|251.71|254.19|251.39|0
1649733900000|2022-04-12 03:25:00|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1649733910000|2022-04-12 03:25:10|254.83|252.03|254.83|252.03|254.99|252.19|254.83|252.03|0
1649733920000|2022-04-12 03:25:20|254.75|251.95|254.59|251.79|254.75|251.95|254.59|251.79|0
1649733930000|2022-04-12 03:25:30|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1649733940000|2022-04-12 03:25:40|254.83|252.03|254.67|251.87|254.83|252.03|254.67|251.87|0
1649733950000|2022-04-12 03:25:50|254.75|251.95|254.75|251.95|254.83|252.03|254.75|251.95|0
1649733960000|2022-04-12 03:26:00|254.83|252.03|254.67|251.87|254.83|252.03|254.67|251.87|0
1649733970000|2022-04-12 03:26:10|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1649733980000|2022-04-12 03:26:20|254.75|251.95|254.83|252.03|254.83|252.03|254.67|251.87|0
1649734000000|2022-04-12 03:26:40|254.91|252.11|254.99|252.19|254.99|252.19|254.91|252.11|0
1649734020000|2022-04-12 03:27:00|255.07|252.27|255.07|252.27|255.07|252.27|255.07|252.27|0
1649734030000|2022-04-12 03:27:10|255.15|252.35|255.15|252.35|255.15|252.35|255.15|252.35|0
1649734040000|2022-04-12 03:27:20|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1649734050000|2022-04-12 03:27:30|254.83|252.03|254.83|252.03|254.91|252.11|254.83|252.03|0
1649734060000|2022-04-12 03:27:40|254.75|251.95|254.75|251.95|254.75|251.95|254.75|251.95|0
1649734070000|2022-04-12 03:27:50|254.83|252.03|254.67|251.87|254.83|252.03|254.67|251.87|0
1649734080000|2022-04-12 03:28:00|254.75|251.95|254.83|252.03|254.83|252.03|254.67|251.87|0
1649734110000|2022-04-12 03:28:30|254.91|252.11|254.99|252.19|254.99|252.19|254.91|252.11|0
1649734120000|2022-04-12 03:28:40|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1649734130000|2022-04-12 03:28:50|254.99|252.19|254.83|252.03|254.99|252.19|254.83|252.03|0
1649734140000|2022-04-12 03:29:00|254.99|252.19|254.83|252.03|254.99|252.19|254.83|252.03|0
1649734150000|2022-04-12 03:29:10|254.91|252.11|254.99|252.19|254.99|252.19|254.91|252.11|0
1649734160000|2022-04-12 03:29:20|254.91|252.11|254.99|252.19|254.99|252.19|254.91|252.11|0
1649734170000|2022-04-12 03:29:30|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1649734180000|2022-04-12 03:29:40|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1649734200000|2022-04-12 03:30:00|254.51|251.71|254.51|251.71|254.51|251.71|254.51|251.71|0
1649734210000|2022-04-12 03:30:10|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1649734220000|2022-04-12 03:30:20|254.75|251.95|254.75|251.95|254.75|251.95|254.75|251.95|0
1649734230000|2022-04-12 03:30:30|254.83|252.03|254.99|252.19|254.99|252.19|254.83|252.03|0
1649734240000|2022-04-12 03:30:40|255.31|252.51|255.15|252.35|255.31|252.51|255.15|252.35|0
1649734250000|2022-04-12 03:30:50|255.31|252.51|255.47|252.67|255.47|252.67|255.31|252.51|0
1649734270000|2022-04-12 03:31:10|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649734310000|2022-04-12 03:31:50|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649734320000|2022-04-12 03:32:00|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1649734330000|2022-04-12 03:32:10|255.79|252.99|255.79|252.99|255.95|253.15|255.79|252.99|0
1649734350000|2022-04-12 03:32:30|255.63|252.83|255.63|252.83|255.79|252.99|255.55|252.75|0
1649734370000|2022-04-12 03:32:50|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649734380000|2022-04-12 03:33:00|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1649734400000|2022-04-12 03:33:20|255.95|253.15|255.79|252.99|255.95|253.15|255.79|252.99|0
1649734410000|2022-04-12 03:33:30|255.87|253.07|255.95|253.15|255.95|253.15|255.87|253.07|0
1649734420000|2022-04-12 03:33:40|255.79|252.99|255.79|252.99|255.79|252.99|255.79|252.99|0
1649734430000|2022-04-12 03:33:50|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1649734440000|2022-04-12 03:34:00|254.9|252.1|254.99|252.19|254.99|252.19|254.9|252.1|0
1649734450000|2022-04-12 03:34:10|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1649734460000|2022-04-12 03:34:20|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1649734480000|2022-04-12 03:34:40|254.83|252.03|254.82|252.02|254.83|252.03|254.82|252.02|0
1649734490000|2022-04-12 03:34:50|254.66|251.86|254.66|251.86|254.66|251.86|254.66|251.86|0
1649734500000|2022-04-12 03:35:00|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649734510000|2022-04-12 03:35:10|254.66|251.86|254.5|251.7|254.66|251.86|254.5|251.7|0
1649734520000|2022-04-12 03:35:20|254.34|251.54|254.34|251.54|254.34|251.54|254.34|251.54|0
1649734530000|2022-04-12 03:35:30|254.18|251.38|254.5|251.7|254.5|251.7|254.18|251.38|0
1649734540000|2022-04-12 03:35:40|254.58|251.78|255.31|252.51|255.63|252.83|254.58|251.78|0
1649734560000|2022-04-12 03:36:00|255.15|252.35|255.31|252.51|255.31|252.51|255.15|252.35|0
1649734580000|2022-04-12 03:36:20|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649734600000|2022-04-12 03:36:40|254.98|252.18|254.82|252.02|254.98|252.18|254.82|252.02|0
1649734630000|2022-04-12 03:37:10|254.66|251.86|254.74|251.94|254.74|251.94|254.66|251.86|0
1649734640000|2022-04-12 03:37:20|254.66|251.86|254.66|251.86|254.66|251.86|254.66|251.86|0
1649734660000|2022-04-12 03:37:40|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649734670000|2022-04-12 03:37:50|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1649734690000|2022-04-12 03:38:10|255.14|252.34|254.98|252.18|255.14|252.34|254.98|252.18|0
1649734700000|2022-04-12 03:38:20|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649734730000|2022-04-12 03:38:50|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1649734740000|2022-04-12 03:39:00|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649734750000|2022-04-12 03:39:10|255.3|252.5|255.14|252.34|255.3|252.5|255.14|252.34|0
1649734760000|2022-04-12 03:39:20|255.3|252.5|255.14|252.34|255.3|252.5|255.14|252.34|0
1649734770000|2022-04-12 03:39:30|255.3|252.5|255.3|252.5|255.3|252.5|255.3|252.5|0
1649734780000|2022-04-12 03:39:40|255.38|252.58|255.3|252.5|255.38|252.58|255.3|252.5|0
1649734790000|2022-04-12 03:39:50|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649734820000|2022-04-12 03:40:20|254.98|252.18|255.06|252.26|255.06|252.26|254.98|252.18|0
1649734830000|2022-04-12 03:40:30|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1649734840000|2022-04-12 03:40:40|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1649734850000|2022-04-12 03:40:50|255.14|252.34|254.98|252.18|255.14|252.34|254.98|252.18|0
1649734860000|2022-04-12 03:41:00|254.5|251.7|254.5|251.7|254.5|251.7|254.5|251.7|0
1649734870000|2022-04-12 03:41:10|254.66|251.86|254.66|251.86|254.82|252.02|254.66|251.86|0
1649734880000|2022-04-12 03:41:20|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649734910000|2022-04-12 03:41:50|254.98|252.18|254.98|252.18|255.14|252.34|254.98|252.18|0
1649734920000|2022-04-12 03:42:00|255.14|252.34|254.98|252.18|255.14|252.34|254.98|252.18|0
1649734930000|2022-04-12 03:42:10|255.06|252.26|255.14|252.34|255.14|252.34|255.06|252.26|0
1649734950000|2022-04-12 03:42:30|255.06|252.26|255.14|252.34|255.14|252.34|255.06|252.26|0
1649734960000|2022-04-12 03:42:40|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1649734980000|2022-04-12 03:43:00|255.14|252.34|254.98|252.18|255.14|252.34|254.98|252.18|0
1649734990000|2022-04-12 03:43:10|255.14|252.34|254.98|252.18|255.14|252.34|254.98|252.18|0
1649735040000|2022-04-12 03:44:00|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649735050000|2022-04-12 03:44:10|254.73|251.93|254.82|252.02|254.82|252.02|254.73|251.93|0
1649735060000|2022-04-12 03:44:20|254.66|251.86|254.66|251.86|254.66|251.86|254.66|251.86|0
1649735070000|2022-04-12 03:44:30|254.73|251.93|254.66|251.86|254.73|251.93|254.66|251.86|0
1649735100000|2022-04-12 03:45:00|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649735130000|2022-04-12 03:45:30|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1649735170000|2022-04-12 03:46:10|255.05|252.25|254.98|252.18|255.05|252.25|254.98|252.18|0
1649735180000|2022-04-12 03:46:20|255.05|252.25|254.98|252.18|255.14|252.34|254.98|252.18|0
1649735190000|2022-04-12 03:46:30|255.14|252.34|255.14|252.34|255.14|252.34|254.98|252.18|0
1649735220000|2022-04-12 03:47:00|254.97|252.17|254.81|252.01|254.97|252.17|254.81|252.01|0
1649735280000|2022-04-12 03:48:00|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649735290000|2022-04-12 03:48:10|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1649735300000|2022-04-12 03:48:20|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649735310000|2022-04-12 03:48:30|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1649735320000|2022-04-12 03:48:40|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649735330000|2022-04-12 03:48:50|254.73|251.93|254.65|251.85|254.73|251.93|254.65|251.85|0
1649735400000|2022-04-12 03:50:00|254.81|252.01|254.65|251.85|254.81|252.01|254.65|251.85|0
1649735420000|2022-04-12 03:50:20|254.57|251.77|254.33|251.53|254.57|251.77|254.33|251.53|0
1649735470000|2022-04-12 03:51:10|254.17|251.37|254.17|251.37|254.17|251.37|254.17|251.37|0
1649735490000|2022-04-12 03:51:30|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1649735500000|2022-04-12 03:51:40|254.49|251.69|254.41|251.61|254.49|251.69|254.41|251.61|0
1649735510000|2022-04-12 03:51:50|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1649735520000|2022-04-12 03:52:00|254.49|251.69|254.65|251.85|254.65|251.85|254.49|251.69|0
1649735560000|2022-04-12 03:52:40|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1649735570000|2022-04-12 03:52:50|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649735610000|2022-04-12 03:53:30|254.81|252.01|254.97|252.17|254.97|252.17|254.81|252.01|0
1649735620000|2022-04-12 03:53:40|255.13|252.33|254.97|252.17|255.13|252.33|254.97|252.17|0
1649735630000|2022-04-12 03:53:50|255.13|252.33|254.97|252.17|255.13|252.33|254.97|252.17|0
1649735650000|2022-04-12 03:54:10|255.13|252.33|254.97|252.17|255.13|252.33|254.97|252.17|0
1649735660000|2022-04-12 03:54:20|255.13|252.33|255.13|252.33|255.13|252.33|255.13|252.33|0
1649735680000|2022-04-12 03:54:40|254.97|252.17|254.81|252.01|254.97|252.17|254.81|252.01|0
1649735690000|2022-04-12 03:54:50|254.72|251.92|254.65|251.85|254.72|251.92|254.65|251.85|0
1649735700000|2022-04-12 03:55:00|254.81|252.01|254.81|252.01|254.81|252.01|254.65|251.85|0
1649735710000|2022-04-12 03:55:10|254.65|251.85|254.81|252.01|254.81|252.01|254.65|251.85|0
1649735720000|2022-04-12 03:55:20|254.72|251.92|254.65|251.85|254.72|251.92|254.65|251.85|0
1649735770000|2022-04-12 03:56:10|254.81|252.01|254.81|252.01|254.81|252.01|254.81|252.01|0
1649735790000|2022-04-12 03:56:30|254.65|251.85|254.65|251.85|254.65|251.85|254.65|251.85|0
1649735800000|2022-04-12 03:56:40|254.48|251.68|254.65|251.85|254.65|251.85|254.48|251.68|0
1649735810000|2022-04-12 03:56:50|254.56|251.76|254.48|251.68|254.56|251.76|254.48|251.68|0
1649735850000|2022-04-12 03:57:30|254.24|251.44|254.32|251.52|254.32|251.52|254.24|251.44|0
1649735860000|2022-04-12 03:57:40|254.16|251.36|254.32|251.52|254.32|251.52|254.16|251.36|0
1649735870000|2022-04-12 03:57:50|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1649735890000|2022-04-12 03:58:10|254|251.2|253.84|251.04|254|251.2|253.84|251.04|0
1649735900000|2022-04-12 03:58:20|254|251.2|254|251.2|254|251.2|254|251.2|0
1649735910000|2022-04-12 03:58:30|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1649735920000|2022-04-12 03:58:40|254|251.2|254|251.2|254|251.2|254|251.2|0
1649735930000|2022-04-12 03:58:50|254.16|251.36|254|251.2|254.16|251.36|254|251.2|0
1649735950000|2022-04-12 03:59:10|254.32|251.52|254.16|251.36|254.32|251.52|254.16|251.36|0
1649735960000|2022-04-12 03:59:20|254|251.2|254|251.2|254|251.2|254|251.2|0
1649735980000|2022-04-12 03:59:40|254.16|251.36|254.16|251.36|254.16|251.36|254.16|251.36|0
1649735990000|2022-04-12 03:59:50|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1649736030000|2022-04-12 04:00:30|254.4|251.6|254.32|251.52|254.48|251.68|254.32|251.52|0
1649736040000|2022-04-12 04:00:40|254.16|251.36|254.48|251.68|254.48|251.68|254.16|251.36|0
1649736050000|2022-04-12 04:00:50|254.32|251.52|254.32|251.52|254.32|251.52|254.32|251.52|0
1649736060000|2022-04-12 04:01:00|254.48|251.68|254.4|251.6|254.48|251.68|254.32|251.52|0
1649736070000|2022-04-12 04:01:10|254.32|251.52|254.48|251.68|254.48|251.68|254.32|251.52|0
1649736080000|2022-04-12 04:01:20|254.8|252|254.64|251.84|254.8|252|254.64|251.84|0
1649736090000|2022-04-12 04:01:30|254.48|251.68|254.64|251.84|254.64|251.84|254.48|251.68|0
1649736100000|2022-04-12 04:01:40|254.8|252|254.8|252|254.8|252|254.8|252|0
1649736120000|2022-04-12 04:02:00|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1649736130000|2022-04-12 04:02:10|255.12|252.32|254.96|252.16|255.12|252.32|254.96|252.16|0
1649736140000|2022-04-12 04:02:20|255.12|252.32|255.12|252.32|255.12|252.32|255.12|252.32|0
1649736150000|2022-04-12 04:02:30|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1649736170000|2022-04-12 04:02:50|254.88|252.08|254.88|252.08|254.88|252.08|254.88|252.08|0
1649736180000|2022-04-12 04:03:00|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1649736200000|2022-04-12 04:03:20|255.04|252.24|255.04|252.24|255.04|252.24|255.04|252.24|0
1649736210000|2022-04-12 04:03:30|255.12|252.32|255.12|252.32|255.12|252.32|255.12|252.32|0
1649736230000|2022-04-12 04:03:50|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1649736280000|2022-04-12 04:04:40|254.8|252|254.32|251.52|254.8|252|254.32|251.52|0
1649736290000|2022-04-12 04:04:50|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1649736310000|2022-04-12 04:05:10|254.55|251.75|254.64|251.84|254.64|251.84|254.55|251.75|0
1649736330000|2022-04-12 04:05:30|254.55|251.75|254.48|251.68|254.55|251.75|254.48|251.68|0
1649736340000|2022-04-12 04:05:40|254.64|251.84|254.64|251.84|254.64|251.84|254.55|251.75|0
1649736360000|2022-04-12 04:06:00|254.8|252|254.64|251.84|254.8|252|254.64|251.84|0
1649736370000|2022-04-12 04:06:10|254.8|252|254.8|252|254.8|252|254.8|252|0
1649736380000|2022-04-12 04:06:20|254.87|252.07|254.96|252.16|254.96|252.16|254.87|252.07|0
1649736400000|2022-04-12 04:06:40|254.87|252.07|254.87|252.07|254.87|252.07|254.87|252.07|0
1649736410000|2022-04-12 04:06:50|254.96|252.16|254.96|252.16|254.96|252.16|254.96|252.16|0
1649736450000|2022-04-12 04:07:30|255.12|252.32|255.12|252.32|255.12|252.32|255.12|252.32|0
1649736460000|2022-04-12 04:07:40|254.96|252.16|254.87|252.07|254.96|252.16|254.87|252.07|0
1649736470000|2022-04-12 04:07:50|254.71|251.91|254.8|252|254.8|252|254.71|251.91|0
1649736480000|2022-04-12 04:08:00|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1649736500000|2022-04-12 04:08:20|254.71|251.91|254.63|251.83|254.71|251.91|254.63|251.83|0
1649736510000|2022-04-12 04:08:30|254.47|251.67|254.47|251.67|254.47|251.67|254.47|251.67|0
1649736520000|2022-04-12 04:08:40|254.31|251.51|254.15|251.35|254.31|251.51|254.15|251.35|0
1649736570000|2022-04-12 04:09:30|253.83|251.03|253.99|251.19|253.99|251.19|253.83|251.03|0
1649736590000|2022-04-12 04:09:50|253.91|251.11|253.91|251.11|253.91|251.11|253.91|251.11|0
1649736600000|2022-04-12 04:10:00|253.99|251.19|254.15|251.35|254.15|251.35|253.99|251.19|0
1649736610000|2022-04-12 04:10:10|254.23|251.43|254.47|251.67|254.47|251.67|254.23|251.43|0
1649736620000|2022-04-12 04:10:20|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649736630000|2022-04-12 04:10:30|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649736640000|2022-04-12 04:10:40|253.99|251.19|254.15|251.35|254.15|251.35|253.99|251.19|0
1649736650000|2022-04-12 04:10:50|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1649736670000|2022-04-12 04:11:10|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649736690000|2022-04-12 04:11:30|254.23|251.43|254.23|251.43|254.23|251.43|254.23|251.43|0
1649736700000|2022-04-12 04:11:40|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649736730000|2022-04-12 04:12:10|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649736760000|2022-04-12 04:12:40|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649736820000|2022-04-12 04:13:40|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649736870000|2022-04-12 04:14:30|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649736900000|2022-04-12 04:15:00|254.06|251.26|254.15|251.35|254.15|251.35|254.06|251.26|0
1649736910000|2022-04-12 04:15:10|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1649736920000|2022-04-12 04:15:20|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649736950000|2022-04-12 04:15:50|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649736960000|2022-04-12 04:16:00|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649737000000|2022-04-12 04:16:40|254.47|251.67|254.47|251.67|254.47|251.67|254.47|251.67|0
1649737020000|2022-04-12 04:17:00|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649737040000|2022-04-12 04:17:20|254.15|251.35|254.15|251.35|254.15|251.35|254.15|251.35|0
1649737050000|2022-04-12 04:17:30|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1649737080000|2022-04-12 04:18:00|254.47|251.67|254.47|251.67|254.47|251.67|254.47|251.67|0
1649737100000|2022-04-12 04:18:20|254.31|251.51|254.31|251.51|254.47|251.67|254.31|251.51|0
1649737110000|2022-04-12 04:18:30|254.38|251.58|254.31|251.51|254.38|251.58|254.31|251.51|0
1649737120000|2022-04-12 04:18:40|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1649737130000|2022-04-12 04:18:50|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1649737140000|2022-04-12 04:19:00|254.47|251.67|254.3|251.5|254.47|251.67|254.3|251.5|0
1649737190000|2022-04-12 04:19:50|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1649737220000|2022-04-12 04:20:20|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1649737260000|2022-04-12 04:21:00|254.22|251.42|254.14|251.34|254.22|251.42|254.14|251.34|0
1649737270000|2022-04-12 04:21:10|254.3|251.5|254.46|251.66|254.46|251.66|254.3|251.5|0
1649737290000|2022-04-12 04:21:30|254.3|251.5|254.46|251.66|254.46|251.66|254.3|251.5|0
1649737300000|2022-04-12 04:21:40|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1649737310000|2022-04-12 04:21:50|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1649737340000|2022-04-12 04:22:20|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1649737500000|2022-04-12 04:25:00|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1649737510000|2022-04-12 04:25:10|254.22|251.42|254.14|251.34|254.22|251.42|254.14|251.34|0
1649737550000|2022-04-12 04:25:50|253.98|251.18|253.98|251.18|253.98|251.18|253.98|251.18|0
1649737560000|2022-04-12 04:26:00|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1649737620000|2022-04-12 04:27:00|253.98|251.18|253.98|251.18|253.98|251.18|253.98|251.18|0
1649737660000|2022-04-12 04:27:40|253.82|251.02|253.82|251.02|253.82|251.02|253.82|251.02|0
1649737670000|2022-04-12 04:27:50|253.5|250.7|253.5|250.7|253.5|250.7|253.5|250.7|0
1649737680000|2022-04-12 04:28:00|253.33|250.53|253.17|250.37|253.33|250.53|253.17|250.37|0
1649737690000|2022-04-12 04:28:10|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1649737700000|2022-04-12 04:28:20|253.17|250.37|253.17|250.37|253.17|250.37|253.09|250.29|0
1649737710000|2022-04-12 04:28:30|253.01|250.21|253.01|250.21|253.17|250.37|253.01|250.21|0
1649737730000|2022-04-12 04:28:50|252.69|249.89|252.05|249.25|252.69|249.89|252.05|249.25|0
1649737740000|2022-04-12 04:29:00|251.89|249.09|252.05|249.25|252.21|249.41|251.89|249.09|0
1649737770000|2022-04-12 04:29:30|252.21|249.41|252.21|249.41|252.21|249.41|252.21|249.41|0
1649737780000|2022-04-12 04:29:40|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1649737790000|2022-04-12 04:29:50|252.21|249.41|252.21|249.41|252.21|249.41|252.21|249.41|0
1649737800000|2022-04-12 04:30:00|252.05|249.25|252.37|249.57|252.37|249.57|252.05|249.25|0
1649737810000|2022-04-12 04:30:10|252.45|249.65|252.53|249.73|252.53|249.73|252.45|249.65|0
1649737830000|2022-04-12 04:30:30|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1649737850000|2022-04-12 04:30:50|252.53|249.73|252.13|249.33|252.53|249.73|252.13|249.33|0
1649737860000|2022-04-12 04:31:00|252.21|249.41|252.37|249.57|252.37|249.57|252.21|249.41|0
1649737870000|2022-04-12 04:31:10|252.53|249.73|252.21|249.41|252.53|249.73|252.21|249.41|0
1649737880000|2022-04-12 04:31:20|252.37|249.57|252.21|249.41|252.37|249.57|252.21|249.41|0
1649737900000|2022-04-12 04:31:40|252.29|249.49|252.29|249.49|252.29|249.49|252.29|249.49|0
1649737910000|2022-04-12 04:31:50|252.37|249.57|252.61|249.81|252.69|249.89|252.37|249.57|0
1649737920000|2022-04-12 04:32:00|252.69|249.89|252.53|249.73|252.69|249.89|252.53|249.73|0
1649737940000|2022-04-12 04:32:20|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1649737970000|2022-04-12 04:32:50|252.85|250.05|252.85|250.05|252.85|250.05|252.85|250.05|0
1649737980000|2022-04-12 04:33:00|252.69|249.89|252.85|250.05|252.85|250.05|252.69|249.89|0
1649737990000|2022-04-12 04:33:10|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1649738000000|2022-04-12 04:33:20|252.85|250.05|252.69|249.89|252.85|250.05|252.69|249.89|0
1649738010000|2022-04-12 04:33:30|252.85|250.05|252.69|249.89|252.85|250.05|252.69|249.89|0
1649738030000|2022-04-12 04:33:50|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1649738040000|2022-04-12 04:34:00|252.69|249.89|252.69|249.89|252.69|249.89|252.61|249.81|0
1649738050000|2022-04-12 04:34:10|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1649738060000|2022-04-12 04:34:20|252.61|249.81|252.53|249.73|252.61|249.81|252.53|249.73|0
1649738090000|2022-04-12 04:34:50|252.45|249.65|252.45|249.65|252.45|249.65|252.45|249.65|0
1649738100000|2022-04-12 04:35:00|252.37|249.57|252.37|249.57|252.37|249.57|252.37|249.57|0
1649738110000|2022-04-12 04:35:10|252.53|249.73|252.45|249.65|252.53|249.73|252.45|249.65|0
1649738120000|2022-04-12 04:35:20|252.53|249.73|252.53|249.73|252.53|249.73|252.45|249.65|0
1649738130000|2022-04-12 04:35:30|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1649738140000|2022-04-12 04:35:40|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1649738170000|2022-04-12 04:36:10|252.37|249.57|252.37|249.57|252.37|249.57|252.37|249.57|0
1649738200000|2022-04-12 04:36:40|252.21|249.41|252.21|249.41|252.21|249.41|252.21|249.41|0
1649738220000|2022-04-12 04:37:00|252.12|249.32|252.37|249.57|252.37|249.57|252.12|249.32|0
1649738230000|2022-04-12 04:37:10|252.21|249.41|252.37|249.57|252.37|249.57|252.21|249.41|0
1649738250000|2022-04-12 04:37:30|252.21|249.41|252.21|249.41|252.37|249.57|252.21|249.41|0
1649738260000|2022-04-12 04:37:40|252.28|249.48|252.37|249.57|252.37|249.57|252.28|249.48|0
1649738280000|2022-04-12 04:38:00|252.53|249.73|252.53|249.73|252.53|249.73|252.53|249.73|0
1649738300000|2022-04-12 04:38:20|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1649738330000|2022-04-12 04:38:50|252.85|250.05|252.85|250.05|252.85|250.05|252.85|250.05|0
1649738340000|2022-04-12 04:39:00|252.76|249.96|252.68|249.88|252.76|249.96|252.68|249.88|0
1649738350000|2022-04-12 04:39:10|252.52|249.72|252.68|249.88|252.68|249.88|252.52|249.72|0
1649738360000|2022-04-12 04:39:20|252.6|249.8|252.68|249.88|252.68|249.88|252.6|249.8|0
1649738380000|2022-04-12 04:39:40|252.84|250.04|252.84|250.04|252.84|250.04|252.84|250.04|0
1649738390000|2022-04-12 04:39:50|252.68|249.88|252.52|249.72|252.68|249.88|252.52|249.72|0
1649738410000|2022-04-12 04:40:10|252.68|249.88|252.6|249.8|252.68|249.88|252.6|249.8|0
1649738420000|2022-04-12 04:40:20|252.52|249.72|252.52|249.72|252.52|249.72|252.52|249.72|0
1649738520000|2022-04-12 04:42:00|252.36|249.56|252.36|249.56|252.36|249.56|252.36|249.56|0
1649738560000|2022-04-12 04:42:40|252.2|249.4|252.2|249.4|252.2|249.4|252.2|249.4|0
1649738580000|2022-04-12 04:43:00|252.36|249.56|252.28|249.48|252.36|249.56|252.28|249.48|0
1649738590000|2022-04-12 04:43:10|252.36|249.56|252.52|249.72|252.52|249.72|252.36|249.56|0
1649738620000|2022-04-12 04:43:40|252.36|249.56|252.36|249.56|252.36|249.56|252.36|249.56|0
1649738630000|2022-04-12 04:43:50|252.04|249.24|252.2|249.4|252.2|249.4|252.04|249.24|0
1649738650000|2022-04-12 04:44:10|252.04|249.24|252.04|249.24|252.04|249.24|252.04|249.24|0
1649738670000|2022-04-12 04:44:30|251.88|249.08|251.88|249.08|251.88|249.08|251.88|249.08|0
1649738680000|2022-04-12 04:44:40|251.96|249.16|252.04|249.24|252.04|249.24|251.96|249.16|0
1649738690000|2022-04-12 04:44:50|252.2|249.4|252.12|249.32|252.2|249.4|252.12|249.32|0
1649738700000|2022-04-12 04:45:00|252.04|249.24|252.2|249.4|252.2|249.4|252.04|249.24|0
1649738710000|2022-04-12 04:45:10|252.36|249.56|252.36|249.56|252.36|249.56|252.36|249.56|0
1649738720000|2022-04-12 04:45:20|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1649738730000|2022-04-12 04:45:30|252.2|249.4|252.2|249.4|252.2|249.4|252.2|249.4|0
1649738740000|2022-04-12 04:45:40|252.12|249.32|252.2|249.4|252.2|249.4|252.04|249.24|0
1649738750000|2022-04-12 04:45:50|252.36|249.56|252.2|249.4|252.36|249.56|252.2|249.4|0
1649738760000|2022-04-12 04:46:00|252.36|249.56|252.36|249.56|252.36|249.56|252.36|249.56|0
1649738790000|2022-04-12 04:46:30|252.28|249.48|252.2|249.4|252.28|249.48|252.2|249.4|0
1649738800000|2022-04-12 04:46:40|252.36|249.56|252.36|249.56|252.36|249.56|252.28|249.48|0
1649738810000|2022-04-12 04:46:50|252.2|249.4|252.28|249.48|252.28|249.48|252.2|249.4|0
1649738820000|2022-04-12 04:47:00|252.2|249.4|252.04|249.24|252.2|249.4|252.04|249.24|0
1649738870000|2022-04-12 04:47:50|251.95|249.15|252.04|249.24|252.04|249.24|251.88|249.08|0
1649738880000|2022-04-12 04:48:00|251.95|249.15|252.04|249.24|252.04|249.24|251.95|249.15|0
1649738890000|2022-04-12 04:48:10|251.95|249.15|251.95|249.15|251.95|249.15|251.95|249.15|0
1649738900000|2022-04-12 04:48:20|251.88|249.08|251.95|249.15|251.95|249.15|251.88|249.08|0
1649738910000|2022-04-12 04:48:30|251.88|249.08|252.04|249.24|252.04|249.24|251.88|249.08|0
1649738920000|2022-04-12 04:48:40|251.95|249.15|251.88|249.08|251.95|249.15|251.72|248.92|0
1649738930000|2022-04-12 04:48:50|252.04|249.24|252.04|249.24|252.04|249.24|252.04|249.24|0
1649738960000|2022-04-12 04:49:20|251.88|249.08|251.88|249.08|251.88|249.08|251.88|249.08|0
1649738970000|2022-04-12 04:49:30|251.79|248.99|251.88|249.08|251.88|249.08|251.79|248.99|0
1649738980000|2022-04-12 04:49:40|252.04|249.24|251.88|249.08|252.04|249.24|251.88|249.08|0
1649739010000|2022-04-12 04:50:10|251.79|248.99|251.88|249.08|251.88|249.08|251.79|248.99|0
1649739040000|2022-04-12 04:50:40|252.04|249.24|252.04|249.24|252.2|249.4|252.04|249.24|0
1649739050000|2022-04-12 04:50:50|252.2|249.4|252.19|249.39|252.2|249.4|252.11|249.31|0
1649739060000|2022-04-12 04:51:00|252.04|249.24|252.04|249.24|252.04|249.24|252.04|249.24|0
1649739070000|2022-04-12 04:51:10|252.03|249.23|252.03|249.23|252.11|249.31|252.03|249.23|0
1649739080000|2022-04-12 04:51:20|252.11|249.31|252.19|249.39|252.19|249.39|252.11|249.31|0
1649739090000|2022-04-12 04:51:30|252.11|249.31|252.11|249.31|252.11|249.31|252.11|249.31|0
1649739100000|2022-04-12 04:51:40|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1649739110000|2022-04-12 04:51:50|252.11|249.31|252.03|249.23|252.11|249.31|252.03|249.23|0
1649739120000|2022-04-12 04:52:00|252.19|249.39|252.19|249.39|252.19|249.39|252.19|249.39|0
1649739130000|2022-04-12 04:52:10|252.11|249.31|252.11|249.31|252.11|249.31|252.03|249.23|0
1649739140000|2022-04-12 04:52:20|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1649739150000|2022-04-12 04:52:30|251.87|249.07|251.87|249.07|251.87|249.07|251.87|249.07|0
1649739170000|2022-04-12 04:52:50|252.03|249.23|252.19|249.39|252.19|249.39|252.03|249.23|0
1649739190000|2022-04-12 04:53:10|252.03|249.23|252.19|249.39|252.19|249.39|252.03|249.23|0
1649739220000|2022-04-12 04:53:40|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1649739310000|2022-04-12 04:55:10|251.95|249.15|251.87|249.07|251.95|249.15|251.87|249.07|0
1649739350000|2022-04-12 04:55:50|251.71|248.91|251.55|248.75|251.71|248.91|251.55|248.75|0
1649739360000|2022-04-12 04:56:00|251.71|248.91|251.87|249.07|251.87|249.07|251.71|248.91|0
1649739370000|2022-04-12 04:56:10|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1649739400000|2022-04-12 04:56:40|251.55|248.75|251.55|248.75|251.55|248.75|251.55|248.75|0
1649739420000|2022-04-12 04:57:00|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1649739440000|2022-04-12 04:57:20|251.55|248.75|251.55|248.75|251.55|248.75|251.55|248.75|0
1649739450000|2022-04-12 04:57:30|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1649739480000|2022-04-12 04:58:00|251.63|248.83|251.55|248.75|251.63|248.83|251.55|248.75|0
1649739490000|2022-04-12 04:58:10|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1649739510000|2022-04-12 04:58:30|251.55|248.75|251.55|248.75|251.55|248.75|251.55|248.75|0
1649739520000|2022-04-12 04:58:40|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1649739550000|2022-04-12 04:59:10|251.87|249.07|251.87|249.07|251.87|249.07|251.87|249.07|0
1649739590000|2022-04-12 04:59:50|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1649739600000|2022-04-12 05:00:00|252.19|249.39|252.67|249.87|252.83|250.03|252.19|249.39|0
1649739610000|2022-04-12 05:00:10|252.35|249.55|252.19|249.39|252.35|249.55|252.19|249.39|0
1649739630000|2022-04-12 05:00:30|252.26|249.46|252.19|249.39|252.35|249.55|252.19|249.39|0
1649739640000|2022-04-12 05:00:40|252.35|249.55|252.19|249.39|252.35|249.55|252.19|249.39|0
1649739650000|2022-04-12 05:00:50|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1649739660000|2022-04-12 05:01:00|252.19|249.39|251.87|249.07|252.19|249.39|251.87|249.07|0
1649739670000|2022-04-12 05:01:10|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1649739690000|2022-04-12 05:01:30|251.87|249.07|251.71|248.91|251.87|249.07|251.71|248.91|0
1649739700000|2022-04-12 05:01:40|251.55|248.75|251.39|248.59|251.55|248.75|251.39|248.59|0
1649739710000|2022-04-12 05:01:50|251.23|248.43|251.39|248.59|251.39|248.59|251.23|248.43|0
1649739720000|2022-04-12 05:02:00|251.3|248.5|251.39|248.59|251.39|248.59|251.23|248.43|0
1649739730000|2022-04-12 05:02:10|251.46|248.66|251.39|248.59|251.55|248.75|251.39|248.59|0
1649739740000|2022-04-12 05:02:20|251.55|248.75|251.55|248.75|251.55|248.75|251.55|248.75|0
1649739750000|2022-04-12 05:02:30|251.39|248.59|251.46|248.66|251.55|248.75|251.39|248.59|0
1649739760000|2022-04-12 05:02:40|251.39|248.59|251.55|248.75|251.55|248.75|251.39|248.59|0
1649739770000|2022-04-12 05:02:50|251.39|248.59|251.55|248.75|251.55|248.75|251.39|248.59|0
1649739780000|2022-04-12 05:03:00|251.46|248.66|251.39|248.59|251.55|248.75|251.39|248.59|0
1649739800000|2022-04-12 05:03:20|251.55|248.75|251.39|248.59|251.55|248.75|251.39|248.59|0
1649739810000|2022-04-12 05:03:30|251.46|248.66|251.39|248.59|251.46|248.66|251.39|248.59|0
1649739820000|2022-04-12 05:03:40|251.46|248.66|251.46|248.66|251.46|248.66|251.46|248.66|0
1649739830000|2022-04-12 05:03:50|251.54|248.74|251.46|248.66|251.54|248.74|251.39|248.59|0
1649739840000|2022-04-12 05:04:00|251.7|248.9|251.7|248.9|251.7|248.9|251.7|248.9|0
1649739870000|2022-04-12 05:04:30|251.62|248.82|251.54|248.74|251.62|248.82|251.54|248.74|0
1649739880000|2022-04-12 05:04:40|251.38|248.58|251.38|248.58|251.46|248.66|251.38|248.58|0
1649739890000|2022-04-12 05:04:50|251.46|248.66|251.54|248.74|251.54|248.74|251.46|248.66|0
1649739900000|2022-04-12 05:05:00|251.38|248.58|251.7|248.9|251.7|248.9|251.38|248.58|0
1649739910000|2022-04-12 05:05:10|251.78|248.98|251.86|249.06|251.86|249.06|251.78|248.98|0
1649739920000|2022-04-12 05:05:20|251.7|248.9|251.7|248.9|251.7|248.9|251.7|248.9|0
1649739930000|2022-04-12 05:05:30|251.86|249.06|251.86|249.06|251.86|249.06|251.86|249.06|0
1649739940000|2022-04-12 05:05:40|252.02|249.22|252.18|249.38|252.34|249.54|252.02|249.22|0
1649739950000|2022-04-12 05:05:50|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1649739960000|2022-04-12 05:06:00|252.5|249.7|252.34|249.54|252.5|249.7|252.34|249.54|0
1649739970000|2022-04-12 05:06:10|252.18|249.38|252.18|249.38|252.18|249.38|252.18|249.38|0
1649739980000|2022-04-12 05:06:20|252.1|249.3|252.26|249.46|252.26|249.46|252.1|249.3|0
1649739990000|2022-04-12 05:06:30|252.02|249.22|252.18|249.38|252.18|249.38|252.02|249.22|0
1649740000000|2022-04-12 05:06:40|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1649740010000|2022-04-12 05:06:50|252.5|249.7|252.34|249.54|252.5|249.7|252.34|249.54|0
1649740020000|2022-04-12 05:07:00|252.42|249.62|252.34|249.54|252.5|249.7|252.34|249.54|0
1649740030000|2022-04-12 05:07:10|252.5|249.7|252.5|249.7|252.5|249.7|252.34|249.54|0
1649740040000|2022-04-12 05:07:20|252.42|249.62|252.5|249.7|252.5|249.7|252.42|249.62|0
1649740050000|2022-04-12 05:07:30|252.34|249.54|252.5|249.7|252.5|249.7|252.34|249.54|0
1649740060000|2022-04-12 05:07:40|252.66|249.86|252.98|250.18|252.98|250.18|252.66|249.86|0
1649740070000|2022-04-12 05:07:50|253.14|250.34|253.14|250.34|253.14|250.34|253.14|250.34|0
1649740080000|2022-04-12 05:08:00|252.98|250.18|253.14|250.34|253.14|250.34|252.98|250.18|0
1649740090000|2022-04-12 05:08:10|252.98|250.18|252.98|250.18|252.98|250.18|252.98|250.18|0
1649740110000|2022-04-12 05:08:30|252.82|250.02|252.66|249.86|252.82|250.02|252.66|249.86|0
1649740120000|2022-04-12 05:08:40|252.74|249.94|252.82|250.02|252.82|250.02|252.74|249.94|0
1649740130000|2022-04-12 05:08:50|252.98|250.18|252.98|250.18|252.98|250.18|252.98|250.18|0
1649740150000|2022-04-12 05:09:10|252.82|250.02|252.82|250.02|252.82|250.02|252.82|250.02|0
1649740160000|2022-04-12 05:09:20|252.74|249.94|252.74|249.94|252.74|249.94|252.74|249.94|0
1649740170000|2022-04-12 05:09:30|252.82|250.02|252.98|250.18|252.98|250.18|252.82|250.02|0
1649740180000|2022-04-12 05:09:40|253.14|250.34|252.82|250.02|253.14|250.34|252.82|250.02|0
1649740190000|2022-04-12 05:09:50|252.98|250.18|253.3|250.5|253.3|250.5|252.98|250.18|0
1649740200000|2022-04-12 05:10:00|253.46|250.66|253.3|250.5|253.46|250.66|253.3|250.5|0
1649740210000|2022-04-12 05:10:10|253.46|250.66|253.78|250.98|253.78|250.98|253.46|250.66|0
1649740220000|2022-04-12 05:10:20|253.94|251.14|253.62|250.82|253.94|251.14|253.62|250.82|0
1649740230000|2022-04-12 05:10:30|253.78|250.98|253.78|250.98|253.78|250.98|253.78|250.98|0
1649740240000|2022-04-12 05:10:40|253.3|250.5|253.14|250.34|253.3|250.5|253.14|250.34|0
1649740250000|2022-04-12 05:10:50|253.3|250.5|253.78|250.98|253.78|250.98|253.3|250.5|0
1649740260000|2022-04-12 05:11:00|253.94|251.14|253.78|250.98|253.94|251.14|253.78|250.98|0
1649740270000|2022-04-12 05:11:10|253.94|251.14|254.1|251.3|254.1|251.3|253.94|251.14|0
1649740280000|2022-04-12 05:11:20|254.26|251.46|254.26|251.46|254.26|251.46|254.26|251.46|0
1649740290000|2022-04-12 05:11:30|254.42|251.62|254.42|251.62|254.42|251.62|254.42|251.62|0
1649740310000|2022-04-12 05:11:50|254.26|251.46|254.26|251.46|254.26|251.46|254.26|251.46|0
1649740320000|2022-04-12 05:12:00|254.17|251.37|254.26|251.46|254.26|251.46|254.17|251.37|0
1649740330000|2022-04-12 05:12:10|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1649740340000|2022-04-12 05:12:20|254.26|251.46|254.42|251.62|254.42|251.62|254.26|251.46|0
1649740350000|2022-04-12 05:12:30|254.58|251.78|254.74|251.94|254.74|251.94|254.58|251.78|0
1649740360000|2022-04-12 05:12:40|254.58|251.78|254.9|252.1|254.9|252.1|254.58|251.78|0
1649740370000|2022-04-12 05:12:50|255.06|252.26|254.9|252.1|255.06|252.26|254.9|252.1|0
1649740380000|2022-04-12 05:13:00|255.06|252.26|255.06|252.26|255.06|252.26|254.9|252.1|0
1649740390000|2022-04-12 05:13:10|254.9|252.1|254.74|251.94|255.06|252.26|254.74|251.94|0
1649740400000|2022-04-12 05:13:20|254.9|252.1|254.9|252.1|255.06|252.26|254.9|252.1|0
1649740410000|2022-04-12 05:13:30|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1649740420000|2022-04-12 05:13:40|254.9|252.1|254.9|252.1|254.9|252.1|254.9|252.1|0
1649740430000|2022-04-12 05:13:50|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1649740440000|2022-04-12 05:14:00|254.9|252.1|255.06|252.26|255.06|252.26|254.9|252.1|0
1649740490000|2022-04-12 05:14:50|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649740500000|2022-04-12 05:15:00|255.22|252.42|255.22|252.42|255.22|252.42|255.22|252.42|0
1649740510000|2022-04-12 05:15:10|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1649740520000|2022-04-12 05:15:20|255.22|252.42|255.06|252.26|255.22|252.42|255.06|252.26|0
1649740530000|2022-04-12 05:15:30|255.14|252.34|255.3|252.5|255.3|252.5|255.14|252.34|0
1649740540000|2022-04-12 05:15:40|256.02|253.22|256.02|253.22|256.18|253.38|256.02|253.22|0
1649740550000|2022-04-12 05:15:50|256.18|253.38|256.35|253.55|256.35|253.55|256.02|253.22|0
1649740560000|2022-04-12 05:16:00|256.51|253.71|256.42|253.62|256.51|253.71|256.35|253.55|0
1649740570000|2022-04-12 05:16:10|256.51|253.71|256.51|253.71|256.51|253.71|256.35|253.55|0
1649740580000|2022-04-12 05:16:20|256.42|253.62|256.35|253.55|256.42|253.62|256.35|253.55|0
1649740590000|2022-04-12 05:16:30|256.51|253.71|256.67|253.87|256.67|253.87|256.51|253.71|0
1649740610000|2022-04-12 05:16:50|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1649740620000|2022-04-12 05:17:00|256.67|253.87|256.83|254.03|256.83|254.03|256.67|253.87|0
1649740640000|2022-04-12 05:17:20|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1649740660000|2022-04-12 05:17:40|256.51|253.71|256.51|253.71|256.67|253.87|256.51|253.71|0
1649740670000|2022-04-12 05:17:50|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1649740680000|2022-04-12 05:18:00|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1649740690000|2022-04-12 05:18:10|257.47|254.67|257.47|254.67|257.47|254.67|257.47|254.67|0
1649740700000|2022-04-12 05:18:20|257.63|254.83|257.31|254.51|257.63|254.83|257.31|254.51|0
1649740710000|2022-04-12 05:18:30|257.47|254.67|257.47|254.67|257.47|254.67|257.31|254.51|0
1649740720000|2022-04-12 05:18:40|257.63|254.83|257.63|254.83|257.63|254.83|257.63|254.83|0
1649740730000|2022-04-12 05:18:50|257.47|254.67|257.31|254.51|257.47|254.67|257.31|254.51|0
1649740740000|2022-04-12 05:19:00|257.47|254.67|257.47|254.67|257.47|254.67|257.47|254.67|0
1649740750000|2022-04-12 05:19:10|257.63|254.83|257.96|255.16|258.12|255.32|257.63|254.83|0
1649740760000|2022-04-12 05:19:20|257.8|255|257.8|255|257.8|255|257.8|255|0
1649740770000|2022-04-12 05:19:30|257.79|254.99|257.79|254.99|257.79|254.99|257.79|254.99|0
1649740780000|2022-04-12 05:19:40|257.96|255.16|257.96|255.16|258.12|255.32|257.96|255.16|0
1649740790000|2022-04-12 05:19:50|258.12|255.32|258.12|255.32|258.12|255.32|257.96|255.16|0
1649740800000|2022-04-12 05:20:00|258.28|255.48|258.44|255.64|258.44|255.64|258.12|255.32|0
1649740810000|2022-04-12 05:20:10|258.12|255.32|258.03|255.23|258.12|255.32|258.03|255.23|0
1649740820000|2022-04-12 05:20:20|257.96|255.16|258.12|255.32|258.12|255.32|257.79|254.99|0
1649740830000|2022-04-12 05:20:30|257.96|255.16|257.47|254.67|257.96|255.16|257.47|254.67|0
1649740840000|2022-04-12 05:20:40|257.63|254.83|257.47|254.67|257.63|254.83|257.47|254.67|0
1649740850000|2022-04-12 05:20:50|257.31|254.51|257.31|254.51|257.31|254.51|257.31|254.51|0
1649740860000|2022-04-12 05:21:00|257.39|254.59|257.31|254.51|257.39|254.59|257.31|254.51|0
1649740870000|2022-04-12 05:21:10|257.39|254.59|257.31|254.51|257.47|254.67|257.31|254.51|0
1649740880000|2022-04-12 05:21:20|257.47|254.67|257.47|254.67|257.47|254.67|257.39|254.59|0
1649740890000|2022-04-12 05:21:30|257.63|254.83|257.63|254.83|257.79|254.99|257.63|254.83|0
1649740900000|2022-04-12 05:21:40|257.47|254.67|257.63|254.83|257.63|254.83|257.47|254.67|0
1649740910000|2022-04-12 05:21:50|257.47|254.67|257.31|254.51|257.47|254.67|257.31|254.51|0
1649740920000|2022-04-12 05:22:00|257.22|254.42|257.15|254.35|257.22|254.42|257.15|254.35|0
1649740930000|2022-04-12 05:22:10|256.99|254.19|256.66|253.86|256.99|254.19|256.66|253.86|0
1649740940000|2022-04-12 05:22:20|256.82|254.02|256.82|254.02|256.82|254.02|256.82|254.02|0
1649740950000|2022-04-12 05:22:30|256.66|253.86|256.34|253.54|256.66|253.86|256.34|253.54|0
1649740960000|2022-04-12 05:22:40|256.18|253.38|256.5|253.7|256.5|253.7|256.18|253.38|0
1649740970000|2022-04-12 05:22:50|256.66|253.86|256.5|253.7|256.98|254.18|256.5|253.7|0
1649740980000|2022-04-12 05:23:00|256.66|253.86|256.5|253.7|256.66|253.86|256.5|253.7|0
1649740990000|2022-04-12 05:23:10|256.34|253.54|256.34|253.54|256.34|253.54|256.34|253.54|0
1649741000000|2022-04-12 05:23:20|256.18|253.38|256.34|253.54|256.34|253.54|256.18|253.38|0
1649741010000|2022-04-12 05:23:30|256.42|253.62|256.34|253.54|256.42|253.62|256.18|253.38|0
1649741020000|2022-04-12 05:23:40|256.5|253.7|256.34|253.54|256.5|253.7|256.34|253.54|0
1649741030000|2022-04-12 05:23:50|256.25|253.45|256.34|253.54|256.34|253.54|256.25|253.45|0
1649741040000|2022-04-12 05:24:00|256.5|253.7|256.5|253.7|256.5|253.7|256.5|253.7|0
1649741050000|2022-04-12 05:24:10|256.66|253.86|256.66|253.86|256.66|253.86|256.58|253.78|0
1649741060000|2022-04-12 05:24:20|256.82|254.02|256.66|253.86|256.82|254.02|256.66|253.86|0
1649741070000|2022-04-12 05:24:30|256.5|253.7|256.5|253.7|256.5|253.7|256.5|253.7|0
1649741080000|2022-04-12 05:24:40|256.34|253.54|256.34|253.54|256.34|253.54|256.34|253.54|0
1649741090000|2022-04-12 05:24:50|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1649741100000|2022-04-12 05:25:00|256.34|253.54|256.18|253.38|256.34|253.54|256.18|253.38|0
1649741110000|2022-04-12 05:25:10|256.09|253.29|256.18|253.38|256.18|253.38|256.02|253.22|0
1649741120000|2022-04-12 05:25:20|256.02|253.22|256.02|253.22|256.02|253.22|255.85|253.05|0
1649741130000|2022-04-12 05:25:30|255.93|253.13|255.85|253.05|255.93|253.13|255.69|252.89|0
1649741140000|2022-04-12 05:25:40|256.01|253.21|256.01|253.21|256.18|253.38|256.01|253.21|0
1649741150000|2022-04-12 05:25:50|255.93|253.13|255.85|253.05|255.93|253.13|255.85|253.05|0
1649741160000|2022-04-12 05:26:00|255.69|252.89|255.85|253.05|255.85|253.05|255.69|252.89|0
1649741170000|2022-04-12 05:26:10|255.69|252.89|255.53|252.73|255.69|252.89|255.53|252.73|0
1649741180000|2022-04-12 05:26:20|255.69|252.89|255.69|252.89|255.69|252.89|255.69|252.89|0
1649741190000|2022-04-12 05:26:30|255.85|253.05|255.69|252.89|255.85|253.05|255.69|252.89|0
1649741200000|2022-04-12 05:26:40|255.61|252.81|255.69|252.89|255.69|252.89|255.53|252.73|0
1649741210000|2022-04-12 05:26:50|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741230000|2022-04-12 05:27:10|255.61|252.81|255.37|252.57|255.61|252.81|255.37|252.57|0
1649741260000|2022-04-12 05:27:40|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741270000|2022-04-12 05:27:50|255.69|252.89|255.69|252.89|255.69|252.89|255.69|252.89|0
1649741280000|2022-04-12 05:28:00|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741300000|2022-04-12 05:28:20|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1649741310000|2022-04-12 05:28:30|255.69|252.89|255.69|252.89|255.69|252.89|255.69|252.89|0
1649741320000|2022-04-12 05:28:40|255.61|252.81|255.69|252.89|255.69|252.89|255.61|252.81|0
1649741330000|2022-04-12 05:28:50|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741340000|2022-04-12 05:29:00|255.37|252.57|255.37|252.57|255.37|252.57|255.37|252.57|0
1649741370000|2022-04-12 05:29:30|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741380000|2022-04-12 05:29:40|255.37|252.57|255.37|252.57|255.37|252.57|255.37|252.57|0
1649741390000|2022-04-12 05:29:50|255.44|252.64|255.37|252.57|255.44|252.64|255.37|252.57|0
1649741400000|2022-04-12 05:30:00|255.53|252.73|255.53|252.73|255.69|252.89|255.53|252.73|0
1649741410000|2022-04-12 05:30:10|255.69|252.89|255.37|252.57|255.69|252.89|255.37|252.57|0
1649741420000|2022-04-12 05:30:20|255.21|252.41|255.37|252.57|255.37|252.57|255.21|252.41|0
1649741430000|2022-04-12 05:30:30|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741450000|2022-04-12 05:30:50|255.69|252.89|255.53|252.73|255.69|252.89|255.53|252.73|0
1649741460000|2022-04-12 05:31:00|255.44|252.64|255.69|252.89|255.69|252.89|255.44|252.64|0
1649741470000|2022-04-12 05:31:10|255.53|252.73|255.53|252.73|255.53|252.73|255.53|252.73|0
1649741480000|2022-04-12 05:31:20|255.69|252.89|255.69|252.89|255.69|252.89|255.53|252.73|0
1649741490000|2022-04-12 05:31:30|256.01|253.21|256.01|253.21|256.17|253.37|256.01|253.21|0
1649741500000|2022-04-12 05:31:40|256.17|253.37|256.01|253.21|256.17|253.37|256.01|253.21|0
1649741510000|2022-04-12 05:31:50|256.09|253.29|256.17|253.37|256.17|253.37|256.09|253.29|0
1649741520000|2022-04-12 05:32:00|256.01|253.21|256.17|253.37|256.17|253.37|256.01|253.21|0
1649741540000|2022-04-12 05:32:20|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649741560000|2022-04-12 05:32:40|255.69|252.89|255.69|252.89|255.69|252.89|255.69|252.89|0
1649741570000|2022-04-12 05:32:50|255.85|253.05|256.01|253.21|256.01|253.21|255.85|253.05|0
1649741580000|2022-04-12 05:33:00|256.17|253.37|256.17|253.37|256.17|253.37|256.17|253.37|0
1649741590000|2022-04-12 05:33:10|256.09|253.29|256.01|253.21|256.09|253.29|256.01|253.21|0
1649741610000|2022-04-12 05:33:30|255.69|252.89|255.85|253.05|255.85|253.05|255.69|252.89|0
1649741630000|2022-04-12 05:33:50|256.01|253.21|256.17|253.37|256.17|253.37|255.92|253.12|0
1649741640000|2022-04-12 05:34:00|256.01|253.21|255.85|253.05|256.01|253.21|255.85|253.05|0
1649741650000|2022-04-12 05:34:10|255.69|252.89|255.6|252.8|255.69|252.89|255.6|252.8|0
1649741660000|2022-04-12 05:34:20|255.52|252.72|255.69|252.89|255.69|252.89|255.52|252.72|0
1649741670000|2022-04-12 05:34:30|256.01|253.21|255.85|253.05|256.01|253.21|255.85|253.05|0
1649741680000|2022-04-12 05:34:40|255.69|252.89|256.17|253.37|256.17|253.37|255.69|252.89|0
1649741690000|2022-04-12 05:34:50|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649741700000|2022-04-12 05:35:00|256.17|253.37|256.17|253.37|256.17|253.37|256.17|253.37|0
1649741740000|2022-04-12 05:35:40|256.01|253.21|256.17|253.37|256.17|253.37|256.01|253.21|0
1649741760000|2022-04-12 05:36:00|256.08|253.28|256.08|253.28|256.08|253.28|256.08|253.28|0
1649741770000|2022-04-12 05:36:10|256.01|253.21|255.84|253.04|256.01|253.21|255.84|253.04|0
1649741780000|2022-04-12 05:36:20|255.52|252.72|255.2|252.4|255.52|252.72|255.2|252.4|0
1649741790000|2022-04-12 05:36:30|255.28|252.48|255.36|252.56|255.36|252.56|255.28|252.48|0
1649741800000|2022-04-12 05:36:40|255.52|252.72|255.52|252.72|255.52|252.72|255.52|252.72|0
1649741810000|2022-04-12 05:36:50|255.44|252.64|255.52|252.72|255.52|252.72|255.44|252.64|0
1649741820000|2022-04-12 05:37:00|255.68|252.88|255.52|252.72|255.68|252.88|255.52|252.72|0
1649741830000|2022-04-12 05:37:10|255.68|252.88|255.52|252.72|255.68|252.88|255.52|252.72|0
1649741840000|2022-04-12 05:37:20|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1649741850000|2022-04-12 05:37:30|255.52|252.72|255.36|252.56|255.52|252.72|255.36|252.56|0
1649741860000|2022-04-12 05:37:40|255.52|252.72|255.52|252.72|255.52|252.72|255.52|252.72|0
1649741870000|2022-04-12 05:37:50|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1649741880000|2022-04-12 05:38:00|255.52|252.72|255.6|252.8|255.6|252.8|255.52|252.72|0
1649741890000|2022-04-12 05:38:10|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1649741900000|2022-04-12 05:38:20|255.52|252.72|255.68|252.88|255.68|252.88|255.52|252.72|0
1649741910000|2022-04-12 05:38:30|255.84|253.04|255.68|252.88|255.84|253.04|255.68|252.88|0
1649741920000|2022-04-12 05:38:40|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1649741930000|2022-04-12 05:38:50|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1649741950000|2022-04-12 05:39:10|255.84|253.04|255.84|253.04|256|253.2|255.84|253.04|0
1649741960000|2022-04-12 05:39:20|256|253.2|256.16|253.36|256.16|253.36|256|253.2|0
1649741970000|2022-04-12 05:39:30|256.97|254.17|256.81|254.01|256.97|254.17|256.81|254.01|0
1649741980000|2022-04-12 05:39:40|256.97|254.17|257.13|254.33|257.13|254.33|256.97|254.17|0
1649741990000|2022-04-12 05:39:50|257.62|254.82|257.78|254.98|257.78|254.98|257.45|254.65|0
1649742000000|2022-04-12 05:40:00|257.62|254.82|256.97|254.17|257.62|254.82|256.97|254.17|0
1649742010000|2022-04-12 05:40:10|257.13|254.33|256.81|254.01|257.13|254.33|256.81|254.01|0
1649742020000|2022-04-12 05:40:20|256.97|254.17|256.97|254.17|256.97|254.17|256.97|254.17|0
1649742030000|2022-04-12 05:40:30|257.29|254.49|257.29|254.49|257.45|254.65|257.29|254.49|0
1649742040000|2022-04-12 05:40:40|257.45|254.65|257.45|254.65|257.45|254.65|257.45|254.65|0
1649742050000|2022-04-12 05:40:50|257.29|254.49|257.45|254.65|257.45|254.65|257.29|254.49|0
1649742060000|2022-04-12 05:41:00|257.94|255.14|257.61|254.81|257.94|255.14|257.61|254.81|0
1649742070000|2022-04-12 05:41:10|257.78|254.98|257.78|254.98|257.78|254.98|257.61|254.81|0
1649742080000|2022-04-12 05:41:20|257.53|254.73|257.61|254.81|257.78|254.98|257.53|254.73|0
1649742090000|2022-04-12 05:41:30|257.45|254.65|257.61|254.81|257.61|254.81|257.45|254.65|0
1649742100000|2022-04-12 05:41:40|257.53|254.73|257.45|254.65|257.53|254.73|257.45|254.65|0
1649742110000|2022-04-12 05:41:50|257.37|254.57|257.29|254.49|257.37|254.57|257.29|254.49|0
1649742120000|2022-04-12 05:42:00|257.13|254.33|257.13|254.33|257.13|254.33|256.97|254.17|0
1649742130000|2022-04-12 05:42:10|256.97|254.17|256.97|254.17|256.97|254.17|256.88|254.08|0
1649742140000|2022-04-12 05:42:20|257.13|254.33|256.97|254.17|257.13|254.33|256.97|254.17|0
1649742150000|2022-04-12 05:42:30|256.81|254.01|256.81|254.01|256.81|254.01|256.81|254.01|0
1649742160000|2022-04-12 05:42:40|256.72|253.92|256.48|253.68|256.72|253.92|256.48|253.68|0
1649742170000|2022-04-12 05:42:50|256.32|253.52|256.48|253.68|256.48|253.68|256.32|253.52|0
1649742180000|2022-04-12 05:43:00|256.32|253.52|256.32|253.52|256.32|253.52|256.32|253.52|0
1649742190000|2022-04-12 05:43:10|256.4|253.6|256.48|253.68|256.48|253.68|256.4|253.6|0
1649742200000|2022-04-12 05:43:20|256.4|253.6|256.48|253.68|256.48|253.68|256.4|253.6|0
1649742210000|2022-04-12 05:43:30|256.56|253.76|256.72|253.92|256.81|254.01|256.56|253.76|0
1649742220000|2022-04-12 05:43:40|256.81|254.01|256.81|254.01|256.81|254.01|256.81|254.01|0
1649742230000|2022-04-12 05:43:50|256.8|254|256.64|253.84|256.8|254|256.64|253.84|0
1649742240000|2022-04-12 05:44:00|256.8|254|256.8|254|256.8|254|256.8|254|0
1649742250000|2022-04-12 05:44:10|256.97|254.17|257.29|254.49|257.29|254.49|256.97|254.17|0
1649742260000|2022-04-12 05:44:20|257.13|254.33|257.29|254.49|257.29|254.49|257.13|254.33|0
1649742270000|2022-04-12 05:44:30|257.45|254.65|257.29|254.49|257.45|254.65|257.29|254.49|0
1649742280000|2022-04-12 05:44:40|257.45|254.65|257.45|254.65|257.45|254.65|257.45|254.65|0
1649742290000|2022-04-12 05:44:50|257.37|254.57|257.45|254.65|257.45|254.65|257.29|254.49|0
1649742300000|2022-04-12 05:45:00|257.29|254.49|256.97|254.17|257.29|254.49|256.97|254.17|0
1649742310000|2022-04-12 05:45:10|256.88|254.08|256.97|254.17|256.97|254.17|256.88|254.08|0
1649742320000|2022-04-12 05:45:20|256.8|254|256.96|254.16|256.97|254.17|256.8|254|0
1649742330000|2022-04-12 05:45:30|257.13|254.33|257.13|254.33|257.29|254.49|257.13|254.33|0
1649742340000|2022-04-12 05:45:40|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1649742350000|2022-04-12 05:45:50|257.13|254.33|257.29|254.49|257.29|254.49|257.13|254.33|0
1649742360000|2022-04-12 05:46:00|257.36|254.56|257.36|254.56|257.45|254.65|257.36|254.56|0
1649742370000|2022-04-12 05:46:10|257.45|254.65|257.36|254.56|257.45|254.65|257.29|254.49|0
1649742380000|2022-04-12 05:46:20|257.45|254.65|257.29|254.49|257.45|254.65|257.29|254.49|0
1649742390000|2022-04-12 05:46:30|257.13|254.33|257.13|254.33|257.13|254.33|257.13|254.33|0
1649742400000|2022-04-12 05:46:40|257.2|254.4|257.13|254.33|257.2|254.4|257.13|254.33|0
1649742410000|2022-04-12 05:46:50|256.8|254|256.8|254|256.8|254|256.8|254|0
1649742420000|2022-04-12 05:47:00|256.96|254.16|256.96|254.16|256.96|254.16|256.96|254.16|0
1649742440000|2022-04-12 05:47:20|257.12|254.32|256.96|254.16|257.12|254.32|256.96|254.16|0
1649742450000|2022-04-12 05:47:30|256.8|254|256.72|253.92|256.8|254|256.72|253.92|0
1649742460000|2022-04-12 05:47:40|256.64|253.84|256.48|253.68|256.64|253.84|256.48|253.68|0
1649742470000|2022-04-12 05:47:50|256.32|253.52|256.4|253.6|256.48|253.68|256.32|253.52|0
1649742480000|2022-04-12 05:48:00|256.32|253.52|256.16|253.36|256.32|253.52|256.16|253.36|0
1649742500000|2022-04-12 05:48:20|256.39|253.59|256.64|253.84|256.64|253.84|256.39|253.59|0
1649742510000|2022-04-12 05:48:30|256.32|253.52|256.48|253.68|256.48|253.68|256.32|253.52|0
1649742520000|2022-04-12 05:48:40|256.64|253.84|256.64|253.84|256.64|253.84|256.64|253.84|0
1649742530000|2022-04-12 05:48:50|256.48|253.68|256.64|253.84|256.64|253.84|256.48|253.68|0
1649742540000|2022-04-12 05:49:00|256.8|254|256.8|254|256.96|254.16|256.8|254|0
1649742550000|2022-04-12 05:49:10|256.96|254.16|256.8|254|256.96|254.16|256.8|254|0
1649742560000|2022-04-12 05:49:20|256.64|253.84|256.8|254|256.8|254|256.64|253.84|0
1649742570000|2022-04-12 05:49:30|256.64|253.84|256.64|253.84|256.64|253.84|256.64|253.84|0
1649742580000|2022-04-12 05:49:40|256.55|253.75|256.55|253.75|256.55|253.75|256.55|253.75|0
1649742590000|2022-04-12 05:49:50|256.64|253.84|256.96|254.16|256.96|254.16|256.64|253.84|0
1649742600000|2022-04-12 05:50:00|256.88|254.08|256.64|253.84|256.88|254.08|256.64|253.84|0
1649742610000|2022-04-12 05:50:10|256.72|253.92|256.96|254.16|256.96|254.16|256.72|253.92|0
1649742620000|2022-04-12 05:50:20|257.12|254.32|257.44|254.64|257.44|254.64|257.12|254.32|0
1649742630000|2022-04-12 05:50:30|257.28|254.48|257.61|254.81|257.61|254.81|257.28|254.48|0
1649742640000|2022-04-12 05:50:40|257.44|254.64|257.77|254.97|257.77|254.97|257.44|254.64|0
1649742650000|2022-04-12 05:50:50|257.85|255.05|257.61|254.81|257.85|255.05|257.61|254.81|0
1649742660000|2022-04-12 05:51:00|257.77|254.97|257.44|254.64|257.77|254.97|257.44|254.64|0
1649742670000|2022-04-12 05:51:10|257.28|254.48|257.28|254.48|257.28|254.48|257.28|254.48|0
1649742680000|2022-04-12 05:51:20|257.44|254.64|257.12|254.32|257.44|254.64|257.12|254.32|0
1649742690000|2022-04-12 05:51:30|257.04|254.24|256.96|254.16|257.12|254.32|256.96|254.16|0
1649742700000|2022-04-12 05:51:40|256.8|254|256.8|254|256.8|254|256.8|254|0
1649742720000|2022-04-12 05:52:00|256.96|254.16|256.96|254.16|257.12|254.32|256.96|254.16|0
1649742730000|2022-04-12 05:52:10|257.12|254.32|256.96|254.16|257.12|254.32|256.96|254.16|0
1649742750000|2022-04-12 05:52:30|257.12|254.32|256.34|253.54|257.12|254.32|256.34|253.54|0
1649742760000|2022-04-12 05:52:40|256.42|253.62|257.12|254.32|257.12|254.32|256.26|253.46|0
1649742770000|2022-04-12 05:52:50|257.2|254.4|257.12|254.32|257.2|254.4|257.12|254.32|0
1649742780000|2022-04-12 05:53:00|257.28|254.48|257.12|254.32|257.28|254.48|257.12|254.32|0
1649742790000|2022-04-12 05:53:10|256.96|254.16|256.8|254|256.96|254.16|256.8|254|0
1649742800000|2022-04-12 05:53:20|256.64|253.84|256.64|253.84|256.71|253.91|256.64|253.84|0
1649742810000|2022-04-12 05:53:30|256.55|253.75|256.64|253.84|256.64|253.84|256.47|253.67|0
1649742820000|2022-04-12 05:53:40|256.8|254|256.71|253.91|256.8|254|256.71|253.91|0
1649742830000|2022-04-12 05:53:50|256.8|254|256.96|254.16|256.96|254.16|256.8|254|0
1649742840000|2022-04-12 05:54:00|256.8|254|256.96|254.16|256.96|254.16|256.8|254|0
1649742850000|2022-04-12 05:54:10|257.12|254.32|257.12|254.32|257.2|254.4|257.12|254.32|0
1649742860000|2022-04-12 05:54:20|256.96|254.16|256.96|254.16|256.96|254.16|256.96|254.16|0
1649742870000|2022-04-12 05:54:30|257.12|254.32|257.12|254.32|257.12|254.32|256.96|254.16|0
1649742890000|2022-04-12 05:54:50|257.28|254.48|257.28|254.48|257.28|254.48|257.28|254.48|0
1649742900000|2022-04-12 05:55:00|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1649742910000|2022-04-12 05:55:10|256.96|254.16|257.2|254.4|257.2|254.4|256.96|254.16|0
1649742920000|2022-04-12 05:55:20|257.12|254.32|257.28|254.48|257.28|254.48|257.12|254.32|0
1649742950000|2022-04-12 05:55:50|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1649742960000|2022-04-12 05:56:00|257.03|254.23|256.96|254.16|257.03|254.23|256.96|254.16|0
1649742970000|2022-04-12 05:56:10|256.79|253.99|256.63|253.83|256.79|253.99|256.63|253.83|0
1649742990000|2022-04-12 05:56:30|256.71|253.91|256.47|253.67|256.71|253.91|256.47|253.67|0
1649743000000|2022-04-12 05:56:40|256.63|253.83|256.79|253.99|256.79|253.99|256.63|253.83|0
1649743020000|2022-04-12 05:57:00|256.63|253.83|256.79|253.99|256.79|253.99|256.63|253.83|0
1649743040000|2022-04-12 05:57:20|256.71|253.91|256.47|253.67|256.71|253.91|256.47|253.67|0
1649743090000|2022-04-12 05:58:10|256.31|253.51|256.31|253.51|256.31|253.51|256.31|253.51|0
1649743100000|2022-04-12 05:58:20|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1649743120000|2022-04-12 05:58:40|256.31|253.51|256.47|253.67|256.47|253.67|256.22|253.42|0
1649743140000|2022-04-12 05:59:00|256.31|253.51|256.31|253.51|256.47|253.67|256.31|253.51|0
1649743160000|2022-04-12 05:59:20|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1649743170000|2022-04-12 05:59:30|255.99|253.19|255.99|253.19|255.99|253.19|255.99|253.19|0
1649743180000|2022-04-12 05:59:40|255.82|253.02|255.99|253.19|255.99|253.19|255.82|253.02|0
1649743190000|2022-04-12 05:59:50|256.15|253.35|256.06|253.26|256.15|253.35|255.99|253.19|0
1649743200000|2022-04-12 06:00:00|255.9|253.1|256.63|253.83|256.63|253.83|255.9|253.1|0
1649743210000|2022-04-12 06:00:10|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1649743220000|2022-04-12 06:00:20|256.79|253.99|256.95|254.15|256.95|254.15|256.79|253.99|0
1649743230000|2022-04-12 06:00:30|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649743250000|2022-04-12 06:00:50|257.19|254.39|257.27|254.47|257.27|254.47|257.19|254.39|0
1649743260000|2022-04-12 06:01:00|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1649743270000|2022-04-12 06:01:10|256.79|253.99|256.63|253.83|256.79|253.99|256.63|253.83|0
1649743280000|2022-04-12 06:01:20|256.47|253.67|256.31|253.51|256.47|253.67|256.14|253.34|0
1649743290000|2022-04-12 06:01:30|256.14|253.34|255.98|253.18|256.14|253.34|255.98|253.18|0
1649743300000|2022-04-12 06:01:40|255.82|253.02|255.82|253.02|255.82|253.02|255.82|253.02|0
1649743310000|2022-04-12 06:01:50|255.5|252.7|255.5|252.7|255.5|252.7|255.5|252.7|0
1649743320000|2022-04-12 06:02:00|255.66|252.86|255.66|252.86|255.66|252.86|255.66|252.86|0
1649743330000|2022-04-12 06:02:10|255.5|252.7|255.66|252.86|255.66|252.86|255.5|252.7|0
1649743340000|2022-04-12 06:02:20|255.58|252.78|255.26|252.46|255.58|252.78|255.26|252.46|0
1649743350000|2022-04-12 06:02:30|254.7|251.9|254.54|251.74|254.7|251.9|254.54|251.74|0
1649743360000|2022-04-12 06:02:40|254.21|251.41|254.05|251.25|254.21|251.41|254.05|251.25|0
1649743380000|2022-04-12 06:03:00|254.21|251.41|254.05|251.25|254.21|251.41|254.05|251.25|0
1649743400000|2022-04-12 06:03:20|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1649743410000|2022-04-12 06:03:30|253.73|250.93|253.57|250.77|253.73|250.93|253.57|250.77|0
1649743420000|2022-04-12 06:03:40|253.41|250.61|253.41|250.61|253.41|250.61|253.33|250.53|0
1649743430000|2022-04-12 06:03:50|253.73|250.93|253.89|251.09|254.05|251.25|253.73|250.93|0
1649743440000|2022-04-12 06:04:00|253.73|250.93|253.81|251.01|253.81|251.01|253.73|250.93|0
1649743450000|2022-04-12 06:04:10|254.05|251.25|254.05|251.25|254.05|251.25|253.89|251.09|0
1649743460000|2022-04-12 06:04:20|253.97|251.17|254.29|251.49|254.29|251.49|253.97|251.17|0
1649743470000|2022-04-12 06:04:30|254.37|251.57|254.53|251.73|254.53|251.73|254.37|251.57|0
1649743480000|2022-04-12 06:04:40|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1649743490000|2022-04-12 06:04:50|254.29|251.49|254.37|251.57|254.37|251.57|254.21|251.41|0
1649743510000|2022-04-12 06:05:10|254.53|251.73|254.53|251.73|254.69|251.89|254.53|251.73|0
1649743520000|2022-04-12 06:05:20|254.61|251.81|254.77|251.97|254.77|251.97|254.61|251.81|0
1649743530000|2022-04-12 06:05:30|254.85|252.05|254.85|252.05|255.01|252.21|254.85|252.05|0
1649743540000|2022-04-12 06:05:40|254.77|251.97|254.85|252.05|254.93|252.13|254.77|251.97|0
1649743550000|2022-04-12 06:05:50|255.01|252.21|254.85|252.05|255.01|252.21|254.85|252.05|0
1649743560000|2022-04-12 06:06:00|255.01|252.21|255.17|252.37|255.34|252.54|255.01|252.21|0
1649743570000|2022-04-12 06:06:10|255.01|252.21|254.53|251.73|255.01|252.21|254.53|251.73|0
1649743580000|2022-04-12 06:06:20|254.05|251.25|254.05|251.25|254.05|251.25|253.89|251.09|0
1649743590000|2022-04-12 06:06:30|253.89|251.09|253.89|251.09|254.05|251.25|253.89|251.09|0
1649743600000|2022-04-12 06:06:40|254.05|251.25|254.05|251.25|254.05|251.25|254.05|251.25|0
1649743610000|2022-04-12 06:06:50|253.73|250.93|253.73|250.93|253.89|251.09|253.73|250.93|0
1649743620000|2022-04-12 06:07:00|253.89|251.09|254.05|251.25|254.05|251.25|253.89|251.09|0
1649743630000|2022-04-12 06:07:10|253.97|251.17|254.53|251.73|254.53|251.73|253.97|251.17|0
1649743640000|2022-04-12 06:07:20|254.69|251.89|254.37|251.57|254.69|251.89|254.37|251.57|0
1649743650000|2022-04-12 06:07:30|254.53|251.73|254.21|251.41|254.53|251.73|254.21|251.41|0
1649743660000|2022-04-12 06:07:40|254.29|251.49|254.21|251.41|254.29|251.49|254.21|251.41|0
1649743670000|2022-04-12 06:07:50|254.29|251.49|254.21|251.41|254.29|251.49|254.21|251.41|0
1649743680000|2022-04-12 06:08:00|254.05|251.25|254.21|251.41|254.21|251.41|254.05|251.25|0
1649743690000|2022-04-12 06:08:10|254.53|251.73|254.85|252.05|255.01|252.21|254.53|251.73|0
1649743700000|2022-04-12 06:08:20|255.01|252.21|254.85|252.05|255.01|252.21|254.85|252.05|0
1649743710000|2022-04-12 06:08:30|255.01|252.21|255.33|252.53|255.33|252.53|255.01|252.21|0
1649743720000|2022-04-12 06:08:40|255.17|252.37|255.09|252.29|255.17|252.37|255.09|252.29|0
1649743730000|2022-04-12 06:08:50|255.01|252.21|255.33|252.53|255.33|252.53|255.01|252.21|0
1649743740000|2022-04-12 06:09:00|255.17|252.37|255.49|252.69|255.49|252.69|255.17|252.37|0
1649743750000|2022-04-12 06:09:10|255.33|252.53|255.49|252.69|255.49|252.69|255.33|252.53|0
1649743760000|2022-04-12 06:09:20|255.33|252.53|255.82|253.02|255.82|253.02|255.33|252.53|0
1649743770000|2022-04-12 06:09:30|255.65|252.85|255.65|252.85|255.65|252.85|255.65|252.85|0
1649743780000|2022-04-12 06:09:40|255.82|253.02|256.14|253.34|256.14|253.34|255.82|253.02|0
1649743790000|2022-04-12 06:09:50|256.21|253.41|256.3|253.5|256.3|253.5|256.21|253.41|0
1649743800000|2022-04-12 06:10:00|256.14|253.34|256.46|253.66|256.46|253.66|256.14|253.34|0
1649743810000|2022-04-12 06:10:10|256.62|253.82|256.78|253.98|256.78|253.98|256.62|253.82|0
1649743820000|2022-04-12 06:10:20|256.7|253.9|256.62|253.82|256.7|253.9|256.62|253.82|0
1649743830000|2022-04-12 06:10:30|256.78|253.98|256.62|253.82|256.78|253.98|256.62|253.82|0
1649743840000|2022-04-12 06:10:40|256.46|253.66|256.46|253.66|256.62|253.82|256.46|253.66|0
1649743850000|2022-04-12 06:10:50|256.62|253.82|256.7|253.9|256.7|253.9|256.62|253.82|0
1649743860000|2022-04-12 06:11:00|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649743870000|2022-04-12 06:11:10|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649743890000|2022-04-12 06:11:30|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1649743900000|2022-04-12 06:11:40|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649743910000|2022-04-12 06:11:50|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649743920000|2022-04-12 06:12:00|257.1|254.3|256.94|254.14|257.1|254.3|256.94|254.14|0
1649743930000|2022-04-12 06:12:10|256.78|253.98|257.1|254.3|257.1|254.3|256.78|253.98|0
1649743940000|2022-04-12 06:12:20|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649743950000|2022-04-12 06:12:30|257.1|254.3|257.1|254.3|257.1|254.3|256.94|254.14|0
1649743960000|2022-04-12 06:12:40|257.26|254.46|257.18|254.38|257.26|254.46|257.18|254.38|0
1649743970000|2022-04-12 06:12:50|257.26|254.46|257.26|254.46|257.26|254.46|257.1|254.3|0
1649743980000|2022-04-12 06:13:00|257.18|254.38|257.1|254.3|257.18|254.38|257.1|254.3|0
1649744000000|2022-04-12 06:13:20|257.02|254.22|256.78|253.98|257.02|254.22|256.78|253.98|0
1649744010000|2022-04-12 06:13:30|256.62|253.82|256.46|253.66|256.62|253.82|256.3|253.5|0
1649744020000|2022-04-12 06:13:40|256.62|253.82|256.78|253.98|256.78|253.98|256.62|253.82|0
1649744030000|2022-04-12 06:13:50|256.86|254.06|256.86|254.06|256.86|254.06|256.78|253.98|0
1649744040000|2022-04-12 06:14:00|256.94|254.14|257.1|254.3|257.1|254.3|256.94|254.14|0
1649744050000|2022-04-12 06:14:10|256.94|254.14|257.1|254.3|257.1|254.3|256.94|254.14|0
1649744060000|2022-04-12 06:14:20|257.02|254.22|256.94|254.14|257.02|254.22|256.94|254.14|0
1649744080000|2022-04-12 06:14:40|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649744090000|2022-04-12 06:14:50|257.26|254.46|257.1|254.3|257.26|254.46|257.1|254.3|0
1649744100000|2022-04-12 06:15:00|257.02|254.22|257.02|254.22|257.1|254.3|257.02|254.22|0
1649744110000|2022-04-12 06:15:10|257.26|254.46|257.1|254.3|257.26|254.46|257.1|254.3|0
1649744120000|2022-04-12 06:15:20|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1649744140000|2022-04-12 06:15:40|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649744150000|2022-04-12 06:15:50|256.85|254.05|256.94|254.14|256.94|254.14|256.85|254.05|0
1649744160000|2022-04-12 06:16:00|256.78|253.98|256.94|254.14|256.94|254.14|256.78|253.98|0
1649744180000|2022-04-12 06:16:20|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1649744210000|2022-04-12 06:16:50|257.02|254.22|256.61|253.81|257.02|254.22|256.61|253.81|0
1649744220000|2022-04-12 06:17:00|256.78|253.98|256.61|253.81|256.78|253.98|256.61|253.81|0
1649744230000|2022-04-12 06:17:10|256.45|253.65|256.29|253.49|256.45|253.65|256.29|253.49|0
1649744240000|2022-04-12 06:17:20|256.45|253.65|256.45|253.65|256.45|253.65|256.45|253.65|0
1649744250000|2022-04-12 06:17:30|256.37|253.57|256.45|253.65|256.45|253.65|256.37|253.57|0
1649744260000|2022-04-12 06:17:40|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649744270000|2022-04-12 06:17:50|256.45|253.65|256.29|253.49|256.45|253.65|256.29|253.49|0
1649744280000|2022-04-12 06:18:00|256.45|253.65|256.45|253.65|256.45|253.65|256.29|253.49|0
1649744290000|2022-04-12 06:18:10|256.53|253.73|256.69|253.89|256.69|253.89|256.53|253.73|0
1649744300000|2022-04-12 06:18:20|256.61|253.81|256.77|253.97|256.77|253.97|256.61|253.81|0
1649744340000|2022-04-12 06:19:00|256.94|254.14|257.26|254.46|257.26|254.46|256.94|254.14|0
1649744360000|2022-04-12 06:19:20|257.1|254.3|257.17|254.37|257.17|254.37|257.1|254.3|0
1649744370000|2022-04-12 06:19:30|257.26|254.46|257.26|254.46|257.26|254.46|257.1|254.3|0
1649744390000|2022-04-12 06:19:50|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1649744400000|2022-04-12 06:20:00|257.34|254.54|257.42|254.62|257.42|254.62|257.26|254.46|0
1649744410000|2022-04-12 06:20:10|257.1|254.3|257.26|254.46|257.26|254.46|257.1|254.3|0
1649744420000|2022-04-12 06:20:20|257.1|254.3|257.17|254.37|257.17|254.37|257.1|254.3|0
1649744430000|2022-04-12 06:20:30|257.26|254.46|256.93|254.13|257.26|254.46|256.77|253.97|0
1649744450000|2022-04-12 06:20:50|256.77|253.97|256.93|254.13|256.93|254.13|256.77|253.97|0
1649744460000|2022-04-12 06:21:00|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1649744470000|2022-04-12 06:21:10|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649744480000|2022-04-12 06:21:20|256.61|253.81|256.45|253.65|256.61|253.81|256.45|253.65|0
1649744490000|2022-04-12 06:21:30|256.61|253.81|256.45|253.65|256.61|253.81|256.45|253.65|0
1649744500000|2022-04-12 06:21:40|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649744510000|2022-04-12 06:21:50|256.53|253.73|256.45|253.65|256.53|253.73|256.45|253.65|0
1649744520000|2022-04-12 06:22:00|256.53|253.73|256.13|253.33|256.53|253.73|256.13|253.33|0
1649744530000|2022-04-12 06:22:10|256.37|253.57|256.29|253.49|256.37|253.57|256.29|253.49|0
1649744540000|2022-04-12 06:22:20|256.45|253.65|256.61|253.81|256.61|253.81|256.45|253.65|0
1649744550000|2022-04-12 06:22:30|256.77|253.97|256.77|253.97|256.77|253.97|256.61|253.81|0
1649744560000|2022-04-12 06:22:40|256.61|253.81|256.45|253.65|256.61|253.81|256.45|253.65|0
1649744570000|2022-04-12 06:22:50|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649744580000|2022-04-12 06:23:00|256.93|254.13|256.85|254.05|256.93|254.13|256.85|254.05|0
1649744590000|2022-04-12 06:23:10|256.61|253.81|256.45|253.65|256.61|253.81|256.45|253.65|0
1649744600000|2022-04-12 06:23:20|256.61|253.81|256.61|253.81|256.69|253.89|256.45|253.65|0
1649744610000|2022-04-12 06:23:30|256.36|253.56|256.45|253.65|256.61|253.81|256.36|253.56|0
1649744620000|2022-04-12 06:23:40|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649744630000|2022-04-12 06:23:50|256.69|253.89|256.69|253.89|256.69|253.89|256.69|253.89|0
1649744640000|2022-04-12 06:24:00|257.09|254.29|256.85|254.05|257.09|254.29|256.77|253.97|0
1649744650000|2022-04-12 06:24:10|256.93|254.13|257.09|254.29|257.09|254.29|256.93|254.13|0
1649744660000|2022-04-12 06:24:20|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649744670000|2022-04-12 06:24:30|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649744680000|2022-04-12 06:24:40|256.29|253.49|256.29|253.49|256.29|253.49|256.29|253.49|0
1649744690000|2022-04-12 06:24:50|256.2|253.4|255.96|253.16|256.2|253.4|255.96|253.16|0
1649744700000|2022-04-12 06:25:00|256.12|253.32|256.29|253.49|256.29|253.49|256.12|253.32|0
1649744710000|2022-04-12 06:25:10|256.12|253.32|256.12|253.32|256.12|253.32|256.12|253.32|0
1649744720000|2022-04-12 06:25:20|256.04|253.24|256.2|253.4|256.2|253.4|256.04|253.24|0
1649744730000|2022-04-12 06:25:30|256.28|253.48|256.45|253.65|256.45|253.65|256.28|253.48|0
1649744740000|2022-04-12 06:25:40|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1649744750000|2022-04-12 06:25:50|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1649744760000|2022-04-12 06:26:00|256.45|253.65|256.61|253.81|256.61|253.81|256.45|253.65|0
1649744770000|2022-04-12 06:26:10|256.68|253.88|256.77|253.97|256.77|253.97|256.61|253.81|0
1649744780000|2022-04-12 06:26:20|256.61|253.81|256.93|254.13|256.93|254.13|256.61|253.81|0
1649744790000|2022-04-12 06:26:30|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1649744800000|2022-04-12 06:26:40|256.85|254.05|256.93|254.13|256.93|254.13|256.85|254.05|0
1649744810000|2022-04-12 06:26:50|256.77|253.97|257.09|254.29|257.09|254.29|256.77|253.97|0
1649744820000|2022-04-12 06:27:00|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649744830000|2022-04-12 06:27:10|256.93|254.13|256.77|253.97|256.93|254.13|256.77|253.97|0
1649744840000|2022-04-12 06:27:20|256.68|253.88|256.44|253.64|256.77|253.97|256.44|253.64|0
1649744850000|2022-04-12 06:27:30|256.28|253.48|256.2|253.4|256.28|253.48|256.12|253.32|0
1649744860000|2022-04-12 06:27:40|256.12|253.32|256.61|253.81|256.61|253.81|256.12|253.32|0
1649744880000|2022-04-12 06:28:00|256.68|253.88|256.61|253.81|256.68|253.88|256.61|253.81|0
1649744890000|2022-04-12 06:28:10|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1649744900000|2022-04-12 06:28:20|256.52|253.72|256.77|253.97|256.77|253.97|256.52|253.72|0
1649744910000|2022-04-12 06:28:30|257.09|254.29|257.09|254.29|257.09|254.29|257|254.2|0
1649744930000|2022-04-12 06:28:50|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649744940000|2022-04-12 06:29:00|257|254.2|257.09|254.29|257.09|254.29|257|254.2|0
1649744990000|2022-04-12 06:29:50|257|254.2|257.09|254.29|257.09|254.29|257|254.2|0
1649745000000|2022-04-12 06:30:00|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649745010000|2022-04-12 06:30:10|256.76|253.96|256.6|253.8|256.84|254.04|256.6|253.8|0
1649745020000|2022-04-12 06:30:20|256.76|253.96|256.76|253.96|256.76|253.96|256.76|253.96|0
1649745030000|2022-04-12 06:30:30|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1649745060000|2022-04-12 06:31:00|256.44|253.64|256.36|253.56|256.44|253.64|256.36|253.56|0
1649745070000|2022-04-12 06:31:10|256.28|253.48|256.36|253.56|256.36|253.56|256.28|253.48|0
1649745080000|2022-04-12 06:31:20|256.44|253.64|256.6|253.8|256.6|253.8|256.44|253.64|0
1649745090000|2022-04-12 06:31:30|256.52|253.72|256.6|253.8|256.6|253.8|256.52|253.72|0
1649745100000|2022-04-12 06:31:40|256.76|253.96|256.76|253.96|256.76|253.96|256.76|253.96|0
1649745110000|2022-04-12 06:31:50|256.92|254.12|256.76|253.96|256.92|254.12|256.6|253.8|0
1649745130000|2022-04-12 06:32:10|256.6|253.8|256.76|253.96|256.76|253.96|256.6|253.8|0
1649745140000|2022-04-12 06:32:20|256.84|254.04|256.92|254.12|256.92|254.12|256.84|254.04|0
1649745150000|2022-04-12 06:32:30|257.09|254.29|256.92|254.12|257.09|254.29|256.92|254.12|0
1649745160000|2022-04-12 06:32:40|256.76|253.96|256.76|253.96|256.76|253.96|256.76|253.96|0
1649745170000|2022-04-12 06:32:50|256.92|254.12|256.92|254.12|256.92|254.12|256.84|254.04|0
1649745180000|2022-04-12 06:33:00|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1649745210000|2022-04-12 06:33:30|256.76|253.96|256.76|253.96|256.76|253.96|256.76|253.96|0
1649745220000|2022-04-12 06:33:40|256.6|253.8|256.6|253.8|256.6|253.8|256.44|253.64|0
1649745230000|2022-04-12 06:33:50|256.92|254.12|257.08|254.28|257.08|254.28|256.92|254.12|0
1649745240000|2022-04-12 06:34:00|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649745250000|2022-04-12 06:34:10|257.08|254.28|256.92|254.12|257.08|254.28|256.76|253.96|0
1649745260000|2022-04-12 06:34:20|256.84|254.04|257.08|254.28|257.08|254.28|256.84|254.04|0
1649745290000|2022-04-12 06:34:50|257.24|254.44|257.08|254.28|257.24|254.44|257.08|254.28|0
1649745300000|2022-04-12 06:35:00|257.24|254.44|257.57|254.77|257.57|254.77|257.24|254.44|0
1649745310000|2022-04-12 06:35:10|257.73|254.93|258.05|255.25|258.05|255.25|257.73|254.93|0
1649745320000|2022-04-12 06:35:20|257.89|255.09|258.05|255.25|258.05|255.25|257.89|255.09|0
1649745330000|2022-04-12 06:35:30|258.38|255.58|258.7|255.9|259.02|256.22|258.38|255.58|0
1649745340000|2022-04-12 06:35:40|258.54|255.74|258.7|255.9|258.7|255.9|258.54|255.74|0
1649745350000|2022-04-12 06:35:50|258.54|255.74|258.62|255.82|258.7|255.9|258.54|255.74|0
1649745360000|2022-04-12 06:36:00|258.54|255.74|258.86|256.06|259.02|256.22|258.54|255.74|0
1649745370000|2022-04-12 06:36:10|259.02|256.22|259.19|256.39|259.19|256.39|258.86|256.06|0
1649745380000|2022-04-12 06:36:20|259.02|256.22|258.7|255.9|259.26|256.46|258.7|255.9|0
1649745390000|2022-04-12 06:36:30|258.86|256.06|259.02|256.22|259.02|256.22|258.86|256.06|0
1649745400000|2022-04-12 06:36:40|258.86|256.06|258.94|256.14|258.94|256.14|258.86|256.06|0
1649745410000|2022-04-12 06:36:50|259.02|256.22|259.35|256.55|259.35|256.55|259.02|256.22|0
1649745420000|2022-04-12 06:37:00|259.83|257.03|259.18|256.38|259.83|257.03|259.18|256.38|0
1649745430000|2022-04-12 06:37:10|259.02|256.22|259.35|256.55|259.35|256.55|259.02|256.22|0
1649745450000|2022-04-12 06:37:30|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1649745460000|2022-04-12 06:37:40|259.67|256.87|259.91|257.11|259.91|257.11|259.67|256.87|0
1649745470000|2022-04-12 06:37:50|259.83|257.03|259.83|257.03|259.99|257.19|259.83|257.03|0
1649745480000|2022-04-12 06:38:00|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1649745490000|2022-04-12 06:38:10|259.83|257.03|259.99|257.19|259.99|257.19|259.83|257.03|0
1649745500000|2022-04-12 06:38:20|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1649745510000|2022-04-12 06:38:30|259.67|256.87|259.83|257.03|259.83|257.03|259.67|256.87|0
1649745520000|2022-04-12 06:38:40|259.75|256.95|259.75|256.95|259.83|257.03|259.75|256.95|0
1649745530000|2022-04-12 06:38:50|259.83|257.03|260.16|257.36|260.16|257.36|259.83|257.03|0
1649745540000|2022-04-12 06:39:00|260.07|257.27|259.99|257.19|260.16|257.36|259.99|257.19|0
1649745560000|2022-04-12 06:39:20|260.16|257.36|260.48|257.68|260.48|257.68|260.16|257.36|0
1649745570000|2022-04-12 06:39:30|260.81|258.01|260.97|258.17|260.97|258.17|260.81|258.01|0
1649745580000|2022-04-12 06:39:40|260.72|257.92|260.48|257.68|260.81|258.01|260.48|257.68|0
1649745600000|2022-04-12 06:40:00|260.32|257.52|259.99|257.19|260.32|257.52|259.99|257.19|0
1649745610000|2022-04-12 06:40:10|260.16|257.36|260.32|257.52|260.32|257.52|260.16|257.36|0
1649745620000|2022-04-12 06:40:20|260.64|257.84|260.64|257.84|260.64|257.84|260.64|257.84|0
1649745630000|2022-04-12 06:40:30|260.72|257.92|260.8|258|260.8|258|260.72|257.92|0
1649745640000|2022-04-12 06:40:40|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1649745650000|2022-04-12 06:40:50|260.8|258|260.48|257.68|260.8|258|260.48|257.68|0
1649745660000|2022-04-12 06:41:00|260.32|257.52|260.8|258|260.8|258|260.32|257.52|0
1649745670000|2022-04-12 06:41:10|260.64|257.84|260.64|257.84|260.64|257.84|260.64|257.84|0
1649745680000|2022-04-12 06:41:20|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1649745700000|2022-04-12 06:41:40|260.39|257.59|260.8|258|260.8|258|260.39|257.59|0
1649745710000|2022-04-12 06:41:50|260.72|257.92|260.64|257.84|260.8|258|260.64|257.84|0
1649745720000|2022-04-12 06:42:00|260.48|257.68|260.48|257.68|260.8|258|260.48|257.68|0
1649745740000|2022-04-12 06:42:20|260.64|257.84|260.23|257.43|260.64|257.84|260.23|257.43|0
1649745750000|2022-04-12 06:42:30|259.99|257.19|259.67|256.87|259.99|257.19|259.67|256.87|0
1649745760000|2022-04-12 06:42:40|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1649745770000|2022-04-12 06:42:50|260.07|257.27|260.07|257.27|260.07|257.27|260.07|257.27|0
1649745780000|2022-04-12 06:43:00|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1649745790000|2022-04-12 06:43:10|259.83|257.03|259.74|256.94|259.83|257.03|259.74|256.94|0
1649745800000|2022-04-12 06:43:20|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1649745810000|2022-04-12 06:43:30|259.58|256.78|259.5|256.7|259.58|256.78|259.5|256.7|0
1649745820000|2022-04-12 06:43:40|259.34|256.54|259.26|256.46|259.34|256.54|259.18|256.38|0
1649745830000|2022-04-12 06:43:50|259.34|256.54|259.34|256.54|259.34|256.54|259.34|256.54|0
1649745840000|2022-04-12 06:44:00|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1649745850000|2022-04-12 06:44:10|259.26|256.46|259.18|256.38|259.34|256.54|259.18|256.38|0
1649745860000|2022-04-12 06:44:20|259.34|256.54|259.18|256.38|259.34|256.54|259.18|256.38|0
1649745880000|2022-04-12 06:44:40|259.02|256.22|258.85|256.05|259.02|256.22|258.85|256.05|0
1649745890000|2022-04-12 06:44:50|259.02|256.22|258.93|256.13|259.02|256.22|258.85|256.05|0
1649745900000|2022-04-12 06:45:00|258.85|256.05|258.53|255.73|258.85|256.05|258.53|255.73|0
1649745910000|2022-04-12 06:45:10|258.37|255.57|258.21|255.41|258.37|255.57|258.21|255.41|0
1649745920000|2022-04-12 06:45:20|258.04|255.24|257.88|255.08|258.04|255.24|257.8|255|0
1649745930000|2022-04-12 06:45:30|257.72|254.92|257.88|255.08|257.88|255.08|257.72|254.92|0
1649745940000|2022-04-12 06:45:40|257.72|254.92|257.72|254.92|257.72|254.92|257.56|254.76|0
1649745950000|2022-04-12 06:45:50|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1649745960000|2022-04-12 06:46:00|258.04|255.24|258.04|255.24|258.04|255.24|257.88|255.08|0
1649745970000|2022-04-12 06:46:10|257.96|255.16|258.2|255.4|258.2|255.4|257.96|255.16|0
1649745980000|2022-04-12 06:46:20|258.37|255.57|258.37|255.57|258.44|255.64|258.37|255.57|0
1649745990000|2022-04-12 06:46:30|258.53|255.73|258.53|255.73|258.53|255.73|258.37|255.57|0
1649746000000|2022-04-12 06:46:40|258.61|255.81|258.85|256.05|258.85|256.05|258.61|255.81|0
1649746010000|2022-04-12 06:46:50|258.93|256.13|259.01|256.21|259.01|256.21|258.85|256.05|0
1649746020000|2022-04-12 06:47:00|259.09|256.29|259.18|256.38|259.18|256.38|259.09|256.29|0
1649746030000|2022-04-12 06:47:10|259.09|256.29|258.93|256.13|259.09|256.29|258.85|256.05|0
1649746040000|2022-04-12 06:47:20|259.01|256.21|259.09|256.29|259.09|256.29|259.01|256.21|0
1649746050000|2022-04-12 06:47:30|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1649746070000|2022-04-12 06:47:50|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1649746080000|2022-04-12 06:48:00|258.85|256.05|258.93|256.13|259.01|256.21|258.85|256.05|0
1649746090000|2022-04-12 06:48:10|259.01|256.21|259.17|256.37|259.17|256.37|259.01|256.21|0
1649746100000|2022-04-12 06:48:20|259.01|256.21|259.01|256.21|259.01|256.21|258.85|256.05|0
1649746110000|2022-04-12 06:48:30|258.93|256.13|259.01|256.21|259.01|256.21|258.93|256.13|0
1649746120000|2022-04-12 06:48:40|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1649746130000|2022-04-12 06:48:50|259.34|256.54|259.34|256.54|259.34|256.54|259.25|256.45|0
1649746140000|2022-04-12 06:49:00|259.5|256.7|259.5|256.7|259.5|256.7|259.41|256.61|0
1649746150000|2022-04-12 06:49:10|259.34|256.54|259.01|256.21|259.34|256.54|259.01|256.21|0
1649746170000|2022-04-12 06:49:30|259.17|256.37|259.17|256.37|259.17|256.37|259.09|256.29|0
1649746180000|2022-04-12 06:49:40|259.01|256.21|259.34|256.54|259.34|256.54|259.01|256.21|0
1649746190000|2022-04-12 06:49:50|258.2|255.4|258.36|255.56|258.36|255.56|258.2|255.4|0
1649746200000|2022-04-12 06:50:00|258.53|255.73|258.53|255.73|258.69|255.89|258.36|255.56|0
1649746210000|2022-04-12 06:50:10|258.6|255.8|258.52|255.72|258.69|255.89|258.52|255.72|0
1649746220000|2022-04-12 06:50:20|258.69|255.89|258.44|255.64|258.69|255.89|258.44|255.64|0
1649746230000|2022-04-12 06:50:30|258.36|255.56|258.28|255.48|258.36|255.56|258.28|255.48|0
1649746240000|2022-04-12 06:50:40|258.36|255.56|258.2|255.4|258.36|255.56|258.2|255.4|0
1649746250000|2022-04-12 06:50:50|258.04|255.24|258.04|255.24|258.04|255.24|258.04|255.24|0
1649746260000|2022-04-12 06:51:00|258.2|255.4|258.36|255.56|258.36|255.56|258.2|255.4|0
1649746270000|2022-04-12 06:51:10|258.28|255.48|258.2|255.4|258.28|255.48|258.2|255.4|0
1649746280000|2022-04-12 06:51:20|257.88|255.08|258.12|255.32|258.12|255.32|257.88|255.08|0
1649746290000|2022-04-12 06:51:30|258.04|255.24|258.12|255.32|258.2|255.4|258.04|255.24|0
1649746300000|2022-04-12 06:51:40|257.88|255.08|257.79|254.99|257.88|255.08|257.71|254.91|0
1649746310000|2022-04-12 06:51:50|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1649746320000|2022-04-12 06:52:00|258.04|255.24|258.04|255.24|258.04|255.24|257.88|255.08|0
1649746330000|2022-04-12 06:52:10|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1649746340000|2022-04-12 06:52:20|257.71|254.91|257.95|255.15|257.95|255.15|257.71|254.91|0
1649746350000|2022-04-12 06:52:30|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1649746360000|2022-04-12 06:52:40|257.79|254.99|257.88|255.08|257.88|255.08|257.79|254.99|0
1649746370000|2022-04-12 06:52:50|258.04|255.24|258.04|255.24|258.04|255.24|258.04|255.24|0
1649746380000|2022-04-12 06:53:00|257.95|255.15|257.95|255.15|257.95|255.15|257.95|255.15|0
1649746390000|2022-04-12 06:53:10|258.04|255.24|258.04|255.24|258.04|255.24|257.95|255.15|0
1649746400000|2022-04-12 06:53:20|258.2|255.4|258.04|255.24|258.2|255.4|258.04|255.24|0
1649746410000|2022-04-12 06:53:30|257.95|255.15|257.95|255.15|257.95|255.15|257.95|255.15|0
1649746420000|2022-04-12 06:53:40|257.87|255.07|257.87|255.07|258.04|255.24|257.87|255.07|0
1649746430000|2022-04-12 06:53:50|257.71|254.91|257.87|255.07|257.87|255.07|257.71|254.91|0
1649746450000|2022-04-12 06:54:10|257.95|255.15|257.87|255.07|258.04|255.24|257.87|255.07|0
1649746460000|2022-04-12 06:54:20|258.04|255.24|258.04|255.24|258.04|255.24|258.04|255.24|0
1649746480000|2022-04-12 06:54:40|258.2|255.4|258.04|255.24|258.2|255.4|258.04|255.24|0
1649746490000|2022-04-12 06:54:50|257.87|255.07|258.2|255.4|258.2|255.4|257.87|255.07|0
1649746500000|2022-04-12 06:55:00|257.71|254.91|257.55|254.75|257.71|254.91|257.39|254.59|0
1649746510000|2022-04-12 06:55:10|257.39|254.59|257.55|254.75|257.55|254.75|257.39|254.59|0
1649746520000|2022-04-12 06:55:20|257.39|254.59|257.23|254.43|257.39|254.59|257.23|254.43|0
1649746530000|2022-04-12 06:55:30|257.39|254.59|257.47|254.67|257.47|254.67|257.39|254.59|0
1649746540000|2022-04-12 06:55:40|257.55|254.75|257.55|254.75|257.55|254.75|257.55|254.75|0
1649746550000|2022-04-12 06:55:50|257.63|254.83|257.63|254.83|257.63|254.83|257.63|254.83|0
1649746560000|2022-04-12 06:56:00|257.55|254.75|257.55|254.75|257.55|254.75|257.47|254.67|0
1649746570000|2022-04-12 06:56:10|257.71|254.91|257.71|254.91|257.71|254.91|257.71|254.91|0
1649746580000|2022-04-12 06:56:20|257.79|254.99|257.71|254.91|257.95|255.15|257.71|254.91|0
1649746590000|2022-04-12 06:56:30|257.79|254.99|257.71|254.91|257.79|254.99|257.71|254.91|0
1649746600000|2022-04-12 06:56:40|257.79|254.99|257.71|254.91|257.79|254.99|257.71|254.91|0
1649746610000|2022-04-12 06:56:50|257.79|254.99|257.79|254.99|257.79|254.99|257.71|254.91|0
1649746620000|2022-04-12 06:57:00|257.71|254.91|257.87|255.07|257.87|255.07|257.71|254.91|0
1649746630000|2022-04-12 06:57:10|258.03|255.23|258.03|255.23|258.03|255.23|257.95|255.15|0
1649746640000|2022-04-12 06:57:20|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1649746650000|2022-04-12 06:57:30|257.71|254.91|257.87|255.07|257.87|255.07|257.71|254.91|0
1649746660000|2022-04-12 06:57:40|257.71|254.91|257.71|254.91|257.71|254.91|257.55|254.75|0
1649746670000|2022-04-12 06:57:50|257.79|254.99|257.79|254.99|257.79|254.99|257.79|254.99|0
1649746680000|2022-04-12 06:58:00|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1649746690000|2022-04-12 06:58:10|257.79|254.99|257.71|254.91|257.87|255.07|257.71|254.91|0
1649746700000|2022-04-12 06:58:20|258.03|255.23|257.95|255.15|258.03|255.23|257.87|255.07|0
1649746710000|2022-04-12 06:58:30|258.03|255.23|258.11|255.31|258.11|255.31|258.03|255.23|0
1649746720000|2022-04-12 06:58:40|258.03|255.23|258.36|255.56|258.36|255.56|258.03|255.23|0
1649746740000|2022-04-12 06:59:00|258.19|255.39|258.36|255.56|258.36|255.56|258.19|255.39|0
1649746750000|2022-04-12 06:59:10|258.52|255.72|258.68|255.88|258.68|255.88|258.52|255.72|0
1649746760000|2022-04-12 06:59:20|258.76|255.96|258.68|255.88|258.84|256.04|258.68|255.88|0
1649746770000|2022-04-12 06:59:30|258.76|255.96|258.84|256.04|258.84|256.04|258.76|255.96|0
1649746780000|2022-04-12 06:59:40|258.68|255.88|258.84|256.04|258.84|256.04|258.59|255.79|0
1649746790000|2022-04-12 06:59:50|259|256.2|259.33|256.53|259.33|256.53|259|256.2|0
1649746800000|2022-04-12 07:00:00|259.49|256.69|259|256.2|259.49|256.69|259|256.2|0
1649746810000|2022-04-12 07:00:10|259.16|256.36|258.84|256.04|259.49|256.69|258.84|256.04|0
1649746820000|2022-04-12 07:00:20|258.68|255.88|258.68|255.88|258.92|256.12|258.52|255.72|0
1649746830000|2022-04-12 07:00:30|258.19|255.39|258.43|255.63|258.43|255.63|258.19|255.39|0
1649746840000|2022-04-12 07:00:40|258.35|255.55|258.19|255.39|258.35|255.55|258.11|255.31|0
1649746850000|2022-04-12 07:00:50|258.03|255.23|258.03|255.23|258.19|255.39|257.95|255.15|0
1649746860000|2022-04-12 07:01:00|258.35|255.55|259.16|256.36|259.16|256.36|258.35|255.55|0
1649746870000|2022-04-12 07:01:10|259.33|256.53|259|256.2|259.33|256.53|259|256.2|0
1649746880000|2022-04-12 07:01:20|259.16|256.36|259.16|256.36|259.16|256.36|259|256.2|0
1649746890000|2022-04-12 07:01:30|258.75|255.95|258.51|255.71|258.75|255.95|258.51|255.71|0
1649746900000|2022-04-12 07:01:40|258.68|255.88|258.68|255.88|258.75|255.95|258.68|255.88|0
1649746910000|2022-04-12 07:01:50|258.75|255.95|259.08|256.28|259.49|256.69|258.75|255.95|0
1649746920000|2022-04-12 07:02:00|259.81|257.01|259.49|256.69|259.89|257.09|259.49|256.69|0
1649746930000|2022-04-12 07:02:10|259.97|257.17|260.46|257.66|260.46|257.66|259.97|257.17|0
1649746940000|2022-04-12 07:02:20|260.14|257.34|259.97|257.17|260.14|257.34|259.97|257.17|0
1649746950000|2022-04-12 07:02:30|259.49|256.69|259.65|256.85|259.65|256.85|259.32|256.52|0
1649746960000|2022-04-12 07:02:40|259.73|256.93|259.97|257.17|259.97|257.17|259.73|256.93|0
1649746970000|2022-04-12 07:02:50|259.65|256.85|259.16|256.36|259.65|256.85|259|256.2|0
1649746980000|2022-04-12 07:03:00|259|256.2|259.32|256.52|259.32|256.52|259|256.2|0
1649746990000|2022-04-12 07:03:10|259.49|256.69|258.68|255.88|259.49|256.69|258.68|255.88|0
1649747000000|2022-04-12 07:03:20|259.16|256.36|259.49|256.69|259.49|256.69|259.16|256.36|0
1649747010000|2022-04-12 07:03:30|259.65|256.85|259|256.2|259.65|256.85|259|256.2|0
1649747020000|2022-04-12 07:03:40|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1649747030000|2022-04-12 07:03:50|258.51|255.71|258.51|255.71|258.51|255.71|258.51|255.71|0
1649747040000|2022-04-12 07:04:00|258.19|255.39|258.03|255.23|258.19|255.39|258.03|255.23|0
1649747050000|2022-04-12 07:04:10|257.87|255.07|257.38|254.58|257.87|255.07|257.38|254.58|0
1649747070000|2022-04-12 07:04:30|257.22|254.42|257.46|254.66|257.46|254.66|257.22|254.42|0
1649747080000|2022-04-12 07:04:40|257.06|254.26|256.9|254.1|257.06|254.26|256.73|253.93|0
1649747090000|2022-04-12 07:04:50|257.06|254.26|256.41|253.61|257.22|254.42|256.41|253.61|0
1649747100000|2022-04-12 07:05:00|255.89|253.49|255.25|252.85|255.89|253.49|255.25|252.85|0
1649747110000|2022-04-12 07:05:10|255.08|252.68|254.92|252.52|255.41|253.01|254.92|252.52|0
1649747120000|2022-04-12 07:05:20|254.6|252.2|254.44|252.04|254.6|252.2|254.28|251.88|0
1649747130000|2022-04-12 07:05:30|254.52|252.12|254.44|252.04|254.92|252.52|254.44|252.04|0
1649747140000|2022-04-12 07:05:40|255.24|252.84|255.08|252.68|255.24|252.84|255.08|252.68|0
1649747150000|2022-04-12 07:05:50|255.24|252.84|255.41|253.01|255.57|253.17|255.08|252.68|0
1649747160000|2022-04-12 07:06:00|255.64|253.24|255.73|253.33|255.73|253.33|255.64|253.24|0
1649747170000|2022-04-12 07:06:10|255.57|253.17|253.58|251.18|255.57|253.17|253.58|251.18|0
1649747180000|2022-04-12 07:06:20|253.9|251.5|255.04|252.64|255.04|252.64|253.74|251.34|0
1649747190000|2022-04-12 07:06:30|254.79|252.39|255.04|252.64|255.2|252.8|254.71|252.31|0
1649747200000|2022-04-12 07:06:40|255.36|252.96|254.87|252.47|255.36|252.96|254.87|252.47|0
1649747210000|2022-04-12 07:06:50|254.79|252.39|254.71|252.31|254.79|252.39|254.55|252.15|0
1649747220000|2022-04-12 07:07:00|254.79|252.39|254.39|251.99|254.79|252.39|254.39|251.99|0
1649747230000|2022-04-12 07:07:10|254.23|251.83|254.39|251.99|254.39|251.99|254.07|251.67|0
1649747240000|2022-04-12 07:07:20|254.87|252.47|254.87|252.47|255.04|252.64|254.87|252.47|0
1649747250000|2022-04-12 07:07:30|254.39|251.99|254.39|251.99|254.39|251.99|254.39|251.99|0
1649747260000|2022-04-12 07:07:40|254.23|251.83|253.58|251.18|254.23|251.83|253.58|251.18|0
1649747270000|2022-04-12 07:07:50|254.23|251.83|253.9|251.5|254.23|251.83|253.9|251.5|0
1649747280000|2022-04-12 07:08:00|253.66|251.26|254.39|251.99|254.39|251.99|253.66|251.26|0
1649747290000|2022-04-12 07:08:10|254.23|251.83|253.98|251.58|254.23|251.83|253.98|251.58|0
1649747300000|2022-04-12 07:08:20|254.23|251.83|254.06|251.66|254.23|251.83|254.06|251.66|0
1649747310000|2022-04-12 07:08:30|253.74|251.34|253.42|251.02|253.74|251.34|253.42|251.02|0
1649747320000|2022-04-12 07:08:40|253.58|251.18|253.26|250.86|253.58|251.18|253.1|250.7|0
1649747330000|2022-04-12 07:08:50|253.1|250.7|253.26|250.86|253.26|250.86|253.1|250.7|0
1649747340000|2022-04-12 07:09:00|253.1|250.7|253.42|251.02|253.58|251.18|253.1|250.7|0
1649747350000|2022-04-12 07:09:10|253.26|250.86|252.61|250.21|253.26|250.86|252.61|250.21|0
1649747360000|2022-04-12 07:09:20|252.77|250.37|253.26|250.86|253.26|250.86|252.77|250.37|0
1649747370000|2022-04-12 07:09:30|253.58|251.18|253.74|251.34|253.82|251.42|253.58|251.18|0
1649747380000|2022-04-12 07:09:40|253.9|251.5|253.82|251.42|253.9|251.5|253.74|251.34|0
1649747390000|2022-04-12 07:09:50|253.58|251.18|254.06|251.66|254.06|251.66|253.42|251.02|0
1649747400000|2022-04-12 07:10:00|253.74|251.34|254.39|251.99|254.39|251.99|253.58|251.18|0
1649747410000|2022-04-12 07:10:10|254.22|251.82|253.74|251.34|254.22|251.82|253.74|251.34|0
1649747420000|2022-04-12 07:10:20|253.58|251.18|254.06|251.66|254.06|251.66|253.26|250.86|0
1649747430000|2022-04-12 07:10:30|254.22|251.82|254.3|251.9|254.39|251.99|254.22|251.82|0
1649747440000|2022-04-12 07:10:40|254.46|252.06|254.06|251.66|254.55|252.15|254.06|251.66|0
1649747450000|2022-04-12 07:10:50|254.55|252.15|255.03|252.63|255.03|252.63|254.55|252.15|0
1649747460000|2022-04-12 07:11:00|255.36|252.96|255.68|253.28|255.84|253.44|255.36|252.96|0
1649747470000|2022-04-12 07:11:10|255.2|252.8|255.52|253.12|255.52|253.12|255.2|252.8|0
1649747480000|2022-04-12 07:11:20|255.68|253.28|255.36|252.96|255.68|253.28|255.36|252.96|0
1649747490000|2022-04-12 07:11:30|255.03|252.63|255.27|252.87|255.27|252.87|255.03|252.63|0
1649747500000|2022-04-12 07:11:40|255.19|252.79|255.68|253.28|255.84|253.44|255.19|252.79|0
1649747510000|2022-04-12 07:11:50|255.52|253.12|255.6|253.2|255.6|253.2|255.52|253.12|0
1649747520000|2022-04-12 07:12:00|255.52|253.12|255.92|253.52|256.01|253.61|255.52|253.12|0
1649747530000|2022-04-12 07:12:10|256|253.6|256.17|253.77|256.33|253.93|256|253.6|0
1649747540000|2022-04-12 07:12:20|256.49|254.09|256.41|254.01|256.49|254.09|256.33|253.93|0
1649747550000|2022-04-12 07:12:30|256|253.6|256.17|253.77|256.17|253.77|255.68|253.28|0
1649747560000|2022-04-12 07:12:40|256|253.6|256.24|253.84|256.24|253.84|256|253.6|0
1649747570000|2022-04-12 07:12:50|256.49|254.09|256.33|253.93|256.49|254.09|256.17|253.77|0
1649747580000|2022-04-12 07:13:00|256.49|254.09|256.33|253.93|256.57|254.17|256.33|253.93|0
1649747590000|2022-04-12 07:13:10|256.17|253.77|256.82|254.42|256.82|254.42|256.17|253.77|0
1649747600000|2022-04-12 07:13:20|256.89|254.49|256.82|254.42|256.89|254.49|256.82|254.42|0
1649747610000|2022-04-12 07:13:30|256.65|254.25|256.82|254.42|256.98|254.58|256.65|254.25|0
1649747620000|2022-04-12 07:13:40|256.24|253.84|256.17|253.77|256.24|253.84|256.17|253.77|0
1649747630000|2022-04-12 07:13:50|256.65|254.25|256.49|254.09|256.65|254.25|256.49|254.09|0
1649747640000|2022-04-12 07:14:00|256.24|253.84|256.17|253.77|256.33|253.93|256|253.6|0
1649747650000|2022-04-12 07:14:10|256.33|253.93|256.65|254.25|256.82|254.42|256.33|253.93|0
1649747660000|2022-04-12 07:14:20|256.73|254.33|256.98|254.58|256.98|254.58|256.73|254.33|0
1649747670000|2022-04-12 07:14:30|257.14|254.74|256.98|254.58|257.3|254.9|256.98|254.58|0
1649747680000|2022-04-12 07:14:40|256.81|254.41|256.16|253.76|256.81|254.41|256.16|253.76|0
1649747690000|2022-04-12 07:14:50|256|253.6|255.52|253.12|256|253.6|255.52|253.12|0
1649747700000|2022-04-12 07:15:00|255.68|253.28|254.87|252.47|255.68|253.28|254.87|252.47|0
1649747710000|2022-04-12 07:15:10|255.03|252.63|254.22|251.82|255.03|252.63|254.22|251.82|0
1649747720000|2022-04-12 07:15:20|254.38|251.98|253.97|251.57|254.38|251.98|253.81|251.41|0
1649747730000|2022-04-12 07:15:30|253.74|251.34|254.38|251.98|254.38|251.98|253.74|251.34|0
1649747740000|2022-04-12 07:15:40|254.46|252.06|254.3|251.9|254.46|252.06|254.3|251.9|0
1649747750000|2022-04-12 07:15:50|254.71|252.31|254.87|252.47|254.87|252.47|254.71|252.31|0
1649747760000|2022-04-12 07:16:00|254.62|252.22|254.38|251.98|254.62|252.22|254.38|251.98|0
1649747770000|2022-04-12 07:16:10|254.22|251.82|254.62|252.22|254.71|252.31|254.22|251.82|0
1649747780000|2022-04-12 07:16:20|254.46|252.06|254.62|252.22|254.7|252.3|254.38|251.98|0
1649747790000|2022-04-12 07:16:30|254.7|252.3|254.7|252.3|254.7|252.3|254.7|252.3|0
1649747800000|2022-04-12 07:16:40|254.87|252.47|254.54|252.14|254.87|252.47|254.54|252.14|0
1649747810000|2022-04-12 07:16:50|254.7|252.3|254.7|252.3|254.7|252.3|254.54|252.14|0
1649747820000|2022-04-12 07:17:00|255.03|252.63|255.35|252.95|255.59|253.19|255.03|252.63|0
1649747830000|2022-04-12 07:17:10|255.19|252.79|254.7|252.3|255.19|252.79|254.7|252.3|0
1649747840000|2022-04-12 07:17:20|254.46|252.06|254.38|251.98|254.62|252.22|254.38|251.98|0
1649747850000|2022-04-12 07:17:30|254.22|251.82|254.06|251.66|254.22|251.82|254.06|251.66|0
1649747860000|2022-04-12 07:17:40|254.22|251.82|254.62|252.22|254.7|252.3|254.22|251.82|0
1649747870000|2022-04-12 07:17:50|254.3|251.9|253.89|251.49|254.3|251.9|253.89|251.49|0
1649747880000|2022-04-12 07:18:00|253.57|251.17|253.73|251.33|253.73|251.33|253.57|251.17|0
1649747890000|2022-04-12 07:18:10|253.49|251.09|252.84|250.44|253.49|251.09|252.84|250.44|0
1649747900000|2022-04-12 07:18:20|252.44|250.04|251.32|248.92|252.44|250.04|251.32|248.92|0
1649747910000|2022-04-12 07:18:30|250.83|248.43|250.99|248.59|251.16|248.76|250.83|248.43|0
1649747920000|2022-04-12 07:18:40|251.16|248.76|251.15|248.75|251.16|248.76|250.99|248.59|0
1649747930000|2022-04-12 07:18:50|251.39|248.99|251.64|249.24|251.64|249.24|251.32|248.92|0
1649747940000|2022-04-12 07:19:00|251.96|249.56|251.96|249.56|251.96|249.56|251.96|249.56|0
1649747950000|2022-04-12 07:19:10|252.12|249.72|251.87|249.47|252.12|249.72|251.87|249.47|0
1649747960000|2022-04-12 07:19:20|251.96|249.56|252.12|249.72|252.12|249.72|251.8|249.4|0
1649747970000|2022-04-12 07:19:30|251.96|249.56|252.04|249.64|252.12|249.72|251.96|249.56|0
1649747980000|2022-04-12 07:19:40|252.12|249.72|252.28|249.88|252.6|250.2|252.12|249.72|0
1649747990000|2022-04-12 07:19:50|252.44|250.04|252.44|250.04|252.44|250.04|252.44|250.04|0
1649748000000|2022-04-12 07:20:00|252.28|249.88|252.6|250.2|252.6|250.2|252.28|249.88|0
1649748010000|2022-04-12 07:20:10|252.92|250.52|253.41|251.01|253.57|251.17|252.92|250.52|0
1649748020000|2022-04-12 07:20:20|253.25|250.85|252.76|250.36|253.25|250.85|252.76|250.36|0
1649748030000|2022-04-12 07:20:30|252.6|250.2|252.44|250.04|252.6|250.2|252.44|250.04|0
1649748040000|2022-04-12 07:20:40|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1649748050000|2022-04-12 07:20:50|252.6|250.2|253.09|250.69|253.09|250.69|252.6|250.2|0
1649748060000|2022-04-12 07:21:00|252.92|250.52|253.25|250.85|253.25|250.85|252.92|250.52|0
1649748070000|2022-04-12 07:21:10|253.32|250.92|253.32|250.92|253.32|250.92|253.32|250.92|0
1649748080000|2022-04-12 07:21:20|253.25|250.85|253.08|250.68|253.25|250.85|253.08|250.68|0
1649748090000|2022-04-12 07:21:30|252.92|250.52|252.76|250.36|253.08|250.68|252.76|250.36|0
1649748100000|2022-04-12 07:21:40|252.6|250.2|251.96|249.56|252.6|250.2|251.96|249.56|0
1649748110000|2022-04-12 07:21:50|251.47|249.07|251.15|248.75|251.47|249.07|250.99|248.59|0
1649748120000|2022-04-12 07:22:00|251.47|249.07|251.31|248.91|251.47|249.07|251.15|248.75|0
1649748130000|2022-04-12 07:22:10|250.83|248.43|250.35|247.95|250.83|248.43|250.35|247.95|0
1649748140000|2022-04-12 07:22:20|250.19|247.79|250.35|247.95|250.35|247.95|250.19|247.79|0
1649748150000|2022-04-12 07:22:30|250.19|247.79|249.39|246.99|250.19|247.79|249.39|246.99|0
1649748160000|2022-04-12 07:22:40|249.55|247.15|250.83|248.43|250.83|248.43|249.55|247.15|0
1649748170000|2022-04-12 07:22:50|250.67|248.27|250.99|248.59|251.15|248.75|250.67|248.27|0
1649748180000|2022-04-12 07:23:00|250.67|248.27|250.99|248.59|250.99|248.59|250.67|248.27|0
1649748190000|2022-04-12 07:23:10|251.15|248.75|252.52|250.12|252.52|250.12|251.15|248.75|0
1649748200000|2022-04-12 07:23:20|252.28|249.88|252.12|249.72|252.28|249.88|252.12|249.72|0
1649748210000|2022-04-12 07:23:30|252.03|249.63|251.95|249.55|252.03|249.63|251.95|249.55|0
1649748220000|2022-04-12 07:23:40|251.71|249.31|251.31|248.91|251.71|249.31|251.31|248.91|0
1649748230000|2022-04-12 07:23:50|250.99|248.59|251.63|249.23|251.63|249.23|250.83|248.43|0
1649748240000|2022-04-12 07:24:00|251.95|249.55|252.44|250.04|252.44|250.04|251.95|249.55|0
1649748250000|2022-04-12 07:24:10|252.76|250.36|252.76|250.36|252.76|250.36|252.68|250.28|0
1649748260000|2022-04-12 07:24:20|252.6|250.2|252.76|250.36|252.76|250.36|252.6|250.2|0
1649748270000|2022-04-12 07:24:30|253.4|251|253.08|250.68|253.4|251|253.08|250.68|0
1649748280000|2022-04-12 07:24:40|253.24|250.84|253.73|251.33|253.73|251.33|253.08|250.68|0
1649748290000|2022-04-12 07:24:50|253.57|251.17|253.4|251|253.57|251.17|253.4|251|0
1649748300000|2022-04-12 07:25:00|253.08|250.68|253.24|250.84|253.24|250.84|253.08|250.68|0
1649748310000|2022-04-12 07:25:10|253.32|250.92|253.8|251.4|253.8|251.4|253.32|250.92|0
1649748320000|2022-04-12 07:25:20|253.89|251.49|253.73|251.33|254.05|251.65|253.73|251.33|0
1649748330000|2022-04-12 07:25:30|253.97|251.57|254.54|252.14|254.54|252.14|253.97|251.57|0
1649748340000|2022-04-12 07:25:40|254.29|251.89|254.53|252.13|254.53|252.13|254.29|251.89|0
1649748350000|2022-04-12 07:25:50|254.37|251.97|254.37|251.97|254.7|252.3|254.21|251.81|0
1649748360000|2022-04-12 07:26:00|254.45|252.05|254.21|251.81|254.45|252.05|254.05|251.65|0
1649748370000|2022-04-12 07:26:10|254.53|252.13|254.53|252.13|254.61|252.21|254.53|252.13|0
1649748380000|2022-04-12 07:26:20|254.37|251.97|256.78|254.38|256.78|254.38|254.37|251.97|0
1649748390000|2022-04-12 07:26:30|256.94|254.54|256.62|254.22|256.94|254.54|256.46|254.06|0
1649748400000|2022-04-12 07:26:40|256.46|254.06|256.3|253.9|256.62|254.22|256.3|253.9|0
1649748410000|2022-04-12 07:26:50|256.38|253.98|256.46|254.06|256.62|254.22|256.38|253.98|0
1649748420000|2022-04-12 07:27:00|256.78|254.38|256.62|254.22|256.86|254.46|256.62|254.22|0
1649748430000|2022-04-12 07:27:10|256.46|254.06|256.38|253.98|256.46|254.06|256.21|253.81|0
1649748440000|2022-04-12 07:27:20|256.78|254.38|256.21|253.81|256.78|254.38|256.21|253.81|0
1649748450000|2022-04-12 07:27:30|256.3|253.9|256.3|253.9|256.3|253.9|256.05|253.65|0
1649748460000|2022-04-12 07:27:40|256.46|254.06|256.3|253.9|256.46|254.06|256.3|253.9|0
1649748470000|2022-04-12 07:27:50|256.46|254.06|256.14|253.74|256.46|254.06|256.14|253.74|0
1649748480000|2022-04-12 07:28:00|256.3|253.9|255.81|253.41|256.3|253.9|255.49|253.09|0
1649748490000|2022-04-12 07:28:10|255.97|253.57|255.49|253.09|255.97|253.57|255.49|253.09|0
1649748500000|2022-04-12 07:28:20|255.33|252.93|255.17|252.77|255.49|253.09|255.17|252.77|0
1649748510000|2022-04-12 07:28:30|255.49|253.09|256.14|253.74|256.14|253.74|255.49|253.09|0
1649748520000|2022-04-12 07:28:40|255.97|253.57|256.62|254.22|256.62|254.22|255.97|253.57|0
1649748530000|2022-04-12 07:28:50|256.46|254.06|255.97|253.57|256.46|254.06|255.89|253.49|0
1649748540000|2022-04-12 07:29:00|255.89|253.49|255.89|253.49|255.89|253.49|255.89|253.49|0
1649748550000|2022-04-12 07:29:10|256.13|253.73|256.3|253.9|256.3|253.9|256.13|253.73|0
1649748560000|2022-04-12 07:29:20|256.13|253.73|256.7|254.3|256.7|254.3|256.13|253.73|0
1649748570000|2022-04-12 07:29:30|256.62|254.22|256.46|254.06|256.62|254.22|256.46|254.06|0
1649748580000|2022-04-12 07:29:40|256.53|254.13|256.62|254.22|256.62|254.22|256.53|254.13|0
1649748590000|2022-04-12 07:29:50|256.7|254.3|256.78|254.38|256.78|254.38|256.62|254.22|0
1649748600000|2022-04-12 07:30:00|256.62|254.22|255.97|253.57|256.62|254.22|255.97|253.57|0
1649748610000|2022-04-12 07:30:10|256.13|253.73|256.46|254.06|256.46|254.06|255.97|253.57|0
1649748620000|2022-04-12 07:30:20|256.29|253.89|255.97|253.57|256.29|253.89|255.97|253.57|0
1649748630000|2022-04-12 07:30:30|256.13|253.73|255.81|253.41|256.13|253.73|255.81|253.41|0
1649748640000|2022-04-12 07:30:40|255.49|253.09|255.49|253.09|255.57|253.17|255.49|253.09|0
1649748650000|2022-04-12 07:30:50|255.17|252.77|255.01|252.61|255.17|252.77|254.52|252.12|0
1649748660000|2022-04-12 07:31:00|254.52|252.12|255|252.6|255|252.6|254.52|252.12|0
1649748670000|2022-04-12 07:31:10|254.84|252.44|255|252.6|255.33|252.93|254.84|252.44|0
1649748680000|2022-04-12 07:31:20|254.84|252.44|254.04|251.64|254.84|252.44|254.04|251.64|0
1649748690000|2022-04-12 07:31:30|253.88|251.48|253.4|251|253.88|251.48|253.4|251|0
1649748700000|2022-04-12 07:31:40|253.56|251.16|253.4|251|253.56|251.16|253.4|251|0
1649748710000|2022-04-12 07:31:50|253.24|250.84|253.24|250.84|253.24|250.84|253.08|250.68|0
1649748720000|2022-04-12 07:32:00|253.72|251.32|253.8|251.4|253.8|251.4|253.56|251.16|0
1649748730000|2022-04-12 07:32:10|254.04|251.64|253.72|251.32|254.04|251.64|253.72|251.32|0
1649748740000|2022-04-12 07:32:20|253.88|251.48|253.88|251.48|254.04|251.64|253.88|251.48|0
1649748750000|2022-04-12 07:32:30|253.79|251.39|253.56|251.16|253.79|251.39|253.56|251.16|0
1649748760000|2022-04-12 07:32:40|253.24|250.84|252.92|250.52|253.24|250.84|252.92|250.52|0
1649748770000|2022-04-12 07:32:50|253.15|250.75|253.08|250.68|253.15|250.75|252.92|250.52|0
1649748780000|2022-04-12 07:33:00|252.92|250.52|252.92|250.52|253.15|250.75|252.92|250.52|0
1649748790000|2022-04-12 07:33:10|252.75|250.35|252.92|250.52|252.92|250.52|252.75|250.35|0
1649748800000|2022-04-12 07:33:20|253.08|250.68|253.72|251.32|253.72|251.32|253.08|250.68|0
1649748810000|2022-04-12 07:33:30|254.04|251.64|253.56|251.16|254.04|251.64|253.4|251|0
1649748820000|2022-04-12 07:33:40|253.4|251|252.91|250.51|253.4|251|252.91|250.51|0
1649748830000|2022-04-12 07:33:50|252.75|250.35|252.91|250.51|252.91|250.51|252.75|250.35|0
1649748840000|2022-04-12 07:34:00|253.24|250.84|253.4|251|253.4|251|253.24|250.84|0
1649748850000|2022-04-12 07:34:10|253.31|250.91|253.4|251|253.4|251|253.23|250.83|0
1649748860000|2022-04-12 07:34:20|253.23|250.83|253.4|251|253.4|251|253.23|250.83|0
1649748870000|2022-04-12 07:34:30|253.23|250.83|253.72|251.32|253.72|251.32|253.23|250.83|0
1649748880000|2022-04-12 07:34:40|253.88|251.48|253.95|251.55|253.95|251.55|253.72|251.32|0
1649748890000|2022-04-12 07:34:50|253.88|251.48|254.04|251.64|254.04|251.64|253.88|251.48|0
1649748900000|2022-04-12 07:35:00|253.88|251.48|254.04|251.64|254.04|251.64|253.88|251.48|0
1649748910000|2022-04-12 07:35:10|253.72|251.32|253.88|251.48|253.88|251.48|253.55|251.15|0
1649748920000|2022-04-12 07:35:20|254.04|251.64|254.04|251.64|254.2|251.8|254.04|251.64|0
1649748930000|2022-04-12 07:35:30|253.72|251.32|253.79|251.39|253.79|251.39|253.72|251.32|0
1649748940000|2022-04-12 07:35:40|253.88|251.48|253.55|251.15|253.88|251.48|253.55|251.15|0
1649748950000|2022-04-12 07:35:50|253.88|251.48|253.47|251.07|253.88|251.48|253.39|250.99|0
1649748960000|2022-04-12 07:36:00|253.39|250.99|253.31|250.91|253.39|250.99|253.31|250.91|0
1649748970000|2022-04-12 07:36:10|253.23|250.83|253.31|250.91|253.31|250.91|253.23|250.83|0
1649748980000|2022-04-12 07:36:20|253.39|250.99|253.31|250.91|253.55|251.15|253.23|250.83|0
1649748990000|2022-04-12 07:36:30|253.23|250.83|252.75|250.35|253.23|250.83|252.75|250.35|0
1649749000000|2022-04-12 07:36:40|252.59|250.19|252.43|250.03|252.91|250.51|252.43|250.03|0
1649749010000|2022-04-12 07:36:50|252.51|250.11|252.59|250.19|252.59|250.19|252.43|250.03|0
1649749020000|2022-04-12 07:37:00|252.43|250.03|252.27|249.87|252.43|250.03|252.27|249.87|0
1649749030000|2022-04-12 07:37:10|252.35|249.95|252.59|250.19|252.59|250.19|252.27|249.87|0
1649749040000|2022-04-12 07:37:20|252.27|249.87|251.31|248.91|252.27|249.87|251.31|248.91|0
1649749050000|2022-04-12 07:37:30|251.15|248.75|251.15|248.75|251.31|248.91|251.15|248.75|0
1649749060000|2022-04-12 07:37:40|251.31|248.91|251.31|248.91|251.47|249.07|251.31|248.91|0
1649749070000|2022-04-12 07:37:50|251.47|249.07|251.95|249.55|251.95|249.55|251.47|249.07|0
1649749080000|2022-04-12 07:38:00|252.11|249.71|252.27|249.87|252.27|249.87|252.11|249.71|0
1649749090000|2022-04-12 07:38:10|252.51|250.11|252.75|250.35|252.75|250.35|252.43|250.03|0
1649749100000|2022-04-12 07:38:20|252.67|250.27|252.27|249.87|252.67|250.27|252.27|249.87|0
1649749110000|2022-04-12 07:38:30|252.11|249.71|252.11|249.71|252.11|249.71|252.11|249.71|0
1649749120000|2022-04-12 07:38:40|252.27|249.87|252.35|249.95|252.35|249.95|252.27|249.87|0
1649749130000|2022-04-12 07:38:50|252.11|249.71|252.43|250.03|252.43|250.03|252.11|249.71|0
1649749140000|2022-04-12 07:39:00|252.67|250.27|252.91|250.51|252.91|250.51|252.67|250.27|0
1649749150000|2022-04-12 07:39:10|252.75|250.35|252.75|250.35|252.75|250.35|252.43|250.03|0
1649749160000|2022-04-12 07:39:20|252.59|250.19|252.99|250.59|253.07|250.67|252.59|250.19|0
1649749170000|2022-04-12 07:39:30|253.07|250.67|253.39|250.99|253.39|250.99|253.07|250.67|0
1649749180000|2022-04-12 07:39:40|253.07|250.67|253.07|250.67|253.07|250.67|252.91|250.51|0
1649749190000|2022-04-12 07:39:50|253.23|250.83|252.91|250.51|253.23|250.83|252.91|250.51|0
1649749200000|2022-04-12 07:40:00|252.59|250.19|252.59|250.19|252.75|250.35|252.59|250.19|0
1649749210000|2022-04-12 07:40:10|252.43|250.03|252.75|250.35|252.75|250.35|252.43|250.03|0
1649749220000|2022-04-12 07:40:20|252.99|250.59|253.07|250.67|253.07|250.67|252.99|250.59|0
1649749230000|2022-04-12 07:40:30|252.91|250.51|253.07|250.67|253.07|250.67|252.91|250.51|0
1649749240000|2022-04-12 07:40:40|253.23|250.83|252.91|250.51|253.23|250.83|252.91|250.51|0
1649749250000|2022-04-12 07:40:50|252.83|250.43|252.91|250.51|252.99|250.59|252.83|250.43|0
1649749260000|2022-04-12 07:41:00|252.75|250.35|252.66|250.26|252.75|250.35|252.5|250.1|0
1649749270000|2022-04-12 07:41:10|252.43|250.03|252.5|250.1|252.59|250.19|252.43|250.03|0
1649749280000|2022-04-12 07:41:20|252.43|250.03|252.59|250.19|252.66|250.26|252.43|250.03|0
1649749290000|2022-04-12 07:41:30|252.43|250.03|252.43|250.03|252.43|250.03|252.43|250.03|0
1649749300000|2022-04-12 07:41:40|252.27|249.87|252.59|250.19|252.59|250.19|252.27|249.87|0
1649749310000|2022-04-12 07:41:50|252.27|249.87|252.27|249.87|252.27|249.87|252.27|249.87|0
1649749320000|2022-04-12 07:42:00|252.11|249.71|251.31|248.91|252.27|249.87|251.31|248.91|0
1649749330000|2022-04-12 07:42:10|251.54|249.14|251.63|249.23|251.63|249.23|251.47|249.07|0
1649749340000|2022-04-12 07:42:20|251.79|249.39|251.47|249.07|251.79|249.39|251.47|249.07|0
1649749350000|2022-04-12 07:42:30|251.63|249.23|251.95|249.55|251.95|249.55|251.63|249.23|0
1649749360000|2022-04-12 07:42:40|251.63|249.23|251.79|249.39|251.79|249.39|251.63|249.23|0
1649749370000|2022-04-12 07:42:50|251.86|249.46|252.27|249.87|252.27|249.87|251.86|249.46|0
1649749380000|2022-04-12 07:43:00|252.18|249.78|252.11|249.71|252.18|249.78|252.11|249.71|0
1649749390000|2022-04-12 07:43:10|251.95|249.55|251.79|249.39|251.95|249.55|251.79|249.39|0
1649749400000|2022-04-12 07:43:20|251.7|249.3|251.63|249.23|251.79|249.39|251.54|249.14|0
1649749410000|2022-04-12 07:43:30|251.79|249.39|251.63|249.23|251.79|249.39|251.63|249.23|0
1649749420000|2022-04-12 07:43:40|251.7|249.3|251.47|249.07|251.7|249.3|251.47|249.07|0
1649749430000|2022-04-12 07:43:50|250.99|248.59|250.51|248.11|250.99|248.59|250.51|248.11|0
1649749440000|2022-04-12 07:44:00|250.58|248.18|251.47|249.07|251.47|249.07|250.58|248.18|0
1649749450000|2022-04-12 07:44:10|251.15|248.75|251.31|248.91|251.31|248.91|251.06|248.66|0
1649749460000|2022-04-12 07:44:20|251.38|248.98|251.15|248.75|251.38|248.98|251.15|248.75|0
1649749470000|2022-04-12 07:44:30|251.31|248.91|251.15|248.75|251.31|248.91|250.99|248.59|0
1649749480000|2022-04-12 07:44:40|250.99|248.59|251.22|248.82|251.3|248.9|250.99|248.59|0
1649749490000|2022-04-12 07:44:50|251.15|248.75|251.3|248.9|251.3|248.9|250.99|248.59|0
1649749500000|2022-04-12 07:45:00|250.83|248.43|251.14|248.74|251.14|248.74|250.67|248.27|0
1649749510000|2022-04-12 07:45:10|251.3|248.9|251.46|249.06|251.46|249.06|251.3|248.9|0
1649749520000|2022-04-12 07:45:20|251.62|249.22|251.46|249.06|251.62|249.22|251.46|249.06|0
1649749530000|2022-04-12 07:45:30|251.62|249.22|251.46|249.06|251.62|249.22|251.38|248.98|0
1649749540000|2022-04-12 07:45:40|251.38|248.98|251.54|249.14|251.62|249.22|251.38|248.98|0
1649749550000|2022-04-12 07:45:50|251.62|249.22|252.18|249.78|252.18|249.78|251.54|249.14|0
1649749560000|2022-04-12 07:46:00|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1649749570000|2022-04-12 07:46:10|252.02|249.62|252.82|250.42|252.82|250.42|252.02|249.62|0
1649749580000|2022-04-12 07:46:20|252.58|250.18|253.06|250.66|253.06|250.66|252.58|250.18|0
1649749590000|2022-04-12 07:46:30|253.22|250.82|253.62|251.22|253.62|251.22|253.22|250.82|0
1649749600000|2022-04-12 07:46:40|253.54|251.14|253.22|250.82|253.54|251.14|253.22|250.82|0
1649749610000|2022-04-12 07:46:50|253.38|250.98|253.87|251.47|253.87|251.47|253.38|250.98|0
1649749620000|2022-04-12 07:47:00|253.71|251.31|253.87|251.47|253.87|251.47|253.71|251.31|0
1649749630000|2022-04-12 07:47:10|254.03|251.63|254.19|251.79|254.19|251.79|254.03|251.63|0
1649749640000|2022-04-12 07:47:20|254.03|251.63|254.03|251.63|254.03|251.63|253.94|251.54|0
1649749650000|2022-04-12 07:47:30|253.87|251.47|253.87|251.47|253.87|251.47|253.7|251.3|0
1649749670000|2022-04-12 07:47:50|253.86|251.46|254.1|251.7|254.1|251.7|253.86|251.46|0
1649749680000|2022-04-12 07:48:00|254.19|251.79|254.19|251.79|254.19|251.79|254.03|251.63|0
1649749690000|2022-04-12 07:48:10|254.1|251.7|254.03|251.63|254.1|251.7|254.03|251.63|0
1649749700000|2022-04-12 07:48:20|254.19|251.79|254.35|251.95|254.35|251.95|254.1|251.7|0
1649749710000|2022-04-12 07:48:30|254.19|251.79|254.19|251.79|254.19|251.79|254.19|251.79|0
1649749720000|2022-04-12 07:48:40|254.1|251.7|254.35|251.95|254.35|251.95|254.1|251.7|0
1649749730000|2022-04-12 07:48:50|253.86|251.46|254.02|251.62|254.19|251.79|253.86|251.46|0
1649749740000|2022-04-12 07:49:00|253.86|251.46|253.94|251.54|254.19|251.79|253.86|251.46|0
1649749750000|2022-04-12 07:49:10|254.02|251.62|254.51|252.11|254.51|252.11|253.94|251.54|0
1649749760000|2022-04-12 07:49:20|254.99|252.59|254.51|252.11|254.99|252.59|254.51|252.11|0
1649749770000|2022-04-12 07:49:30|254.67|252.27|254.51|252.11|254.67|252.27|254.51|252.11|0
1649749780000|2022-04-12 07:49:40|254.67|252.27|254.83|252.43|254.83|252.43|254.67|252.27|0
1649749790000|2022-04-12 07:49:50|254.99|252.59|255.47|253.07|255.47|253.07|254.99|252.59|0
1649749800000|2022-04-12 07:50:00|255.31|252.91|254.51|252.11|255.31|252.91|254.35|251.95|0
1649749810000|2022-04-12 07:50:10|254.67|252.27|254.58|252.18|254.83|252.43|254.58|252.18|0
1649749820000|2022-04-12 07:50:20|254.83|252.43|254.99|252.59|254.99|252.59|254.83|252.43|0
1649749830000|2022-04-12 07:50:30|254.83|252.43|254.67|252.27|254.83|252.43|254.67|252.27|0
1649749840000|2022-04-12 07:50:40|254.42|252.02|254.18|251.78|254.42|252.02|254.18|251.78|0
1649749850000|2022-04-12 07:50:50|254.51|252.11|254.34|251.94|254.51|252.11|254.34|251.94|0
1649749860000|2022-04-12 07:51:00|254.18|251.78|254.1|251.7|254.18|251.78|254.02|251.62|0
1649749870000|2022-04-12 07:51:10|254.02|251.62|254.42|252.02|254.42|252.02|254.02|251.62|0
1649749880000|2022-04-12 07:51:20|254.34|251.94|254.18|251.78|254.34|251.94|254.18|251.78|0
1649749890000|2022-04-12 07:51:30|254.02|251.62|254.18|251.78|254.18|251.78|254.02|251.62|0
1649749900000|2022-04-12 07:51:40|254.26|251.86|254.5|252.1|254.5|252.1|254.26|251.86|0
1649749910000|2022-04-12 07:51:50|254.42|252.02|254.99|252.59|254.99|252.59|254.42|252.02|0
1649749920000|2022-04-12 07:52:00|254.58|252.18|254.66|252.26|254.83|252.43|254.58|252.18|0
1649749930000|2022-04-12 07:52:10|254.58|252.18|253.86|251.46|254.58|252.18|253.86|251.46|0
1649749940000|2022-04-12 07:52:20|254.02|251.62|254.02|251.62|254.18|251.78|254.02|251.62|0
1649749950000|2022-04-12 07:52:30|253.86|251.46|253.78|251.38|253.86|251.46|253.7|251.3|0
1649749960000|2022-04-12 07:52:40|253.86|251.46|253.54|251.14|253.86|251.46|253.54|251.14|0
1649749970000|2022-04-12 07:52:50|253.62|251.22|253.86|251.46|253.86|251.46|253.62|251.22|0
1649749980000|2022-04-12 07:53:00|253.78|251.38|253.86|251.46|253.86|251.46|253.78|251.38|0
1649749990000|2022-04-12 07:53:10|254.18|251.78|254.18|251.78|254.18|251.78|254.18|251.78|0
1649750000000|2022-04-12 07:53:20|254.26|251.86|254.66|252.26|254.66|252.26|254.26|251.86|0
1649750010000|2022-04-12 07:53:30|254.74|252.34|254.82|252.42|254.99|252.59|254.74|252.34|0
1649750020000|2022-04-12 07:53:40|254.99|252.59|254.9|252.5|254.99|252.59|254.82|252.42|0
1649750030000|2022-04-12 07:53:50|254.82|252.42|254.99|252.59|254.99|252.59|254.66|252.26|0
1649750040000|2022-04-12 07:54:00|254.98|252.58|255.15|252.75|255.15|252.75|254.98|252.58|0
1649750050000|2022-04-12 07:54:10|255.47|253.07|256.11|253.71|256.11|253.71|255.47|253.07|0
1649750060000|2022-04-12 07:54:20|256.44|254.04|256.84|254.44|257.08|254.68|256.44|254.04|0
1649750070000|2022-04-12 07:54:30|256.92|254.52|256.92|254.52|257.08|254.68|256.92|254.52|0
1649750080000|2022-04-12 07:54:40|256.67|254.27|256.11|253.71|256.67|254.27|256.11|253.71|0
1649750090000|2022-04-12 07:54:50|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1649750100000|2022-04-12 07:55:00|256.27|253.87|255.95|253.55|256.27|253.87|255.95|253.55|0
1649750110000|2022-04-12 07:55:10|256.11|253.71|256.27|253.87|256.43|254.03|256.11|253.71|0
1649750120000|2022-04-12 07:55:20|256.11|253.71|256.27|253.87|256.27|253.87|255.95|253.55|0
1649750130000|2022-04-12 07:55:30|256.19|253.79|256.43|254.03|256.43|254.03|256.11|253.71|0
1649750140000|2022-04-12 07:55:40|256.51|254.11|257.16|254.76|257.16|254.76|256.51|254.11|0
1649750150000|2022-04-12 07:55:50|257.24|254.84|257.24|254.84|257.32|254.92|257.24|254.84|0
1649750160000|2022-04-12 07:56:00|257.16|254.76|257|254.6|257.16|254.76|256.92|254.52|0
1649750170000|2022-04-12 07:56:10|257.08|254.68|257.24|254.84|257.24|254.84|257.08|254.68|0
1649750180000|2022-04-12 07:56:20|257.08|254.68|257.16|254.76|257.16|254.76|257|254.6|0
1649750190000|2022-04-12 07:56:30|257.08|254.68|256.92|254.52|257.08|254.68|256.92|254.52|0
1649750200000|2022-04-12 07:56:40|256.76|254.36|256.67|254.27|256.92|254.52|256.67|254.27|0
1649750210000|2022-04-12 07:56:50|256.59|254.19|256.83|254.43|256.92|254.52|256.59|254.19|0
1649750220000|2022-04-12 07:57:00|256.67|254.27|256.59|254.19|256.92|254.52|256.59|254.19|0
1649750230000|2022-04-12 07:57:10|256.43|254.03|256.43|254.03|256.43|254.03|256.27|253.87|0
1649750240000|2022-04-12 07:57:20|256.35|253.95|256.51|254.11|256.59|254.19|256.27|253.87|0
1649750250000|2022-04-12 07:57:30|256.59|254.19|256.76|254.36|256.76|254.36|256.27|253.87|0
1649750260000|2022-04-12 07:57:40|256.67|254.27|256.92|254.52|256.92|254.52|256.67|254.27|0
1649750270000|2022-04-12 07:57:50|257.24|254.84|257.24|254.84|257.24|254.84|257.24|254.84|0
1649750280000|2022-04-12 07:58:00|257.4|255|257.4|255|257.4|255|257.4|255|0
1649750290000|2022-04-12 07:58:10|257.24|254.84|256.92|254.52|257.24|254.84|256.75|254.35|0
1649750300000|2022-04-12 07:58:20|256.75|254.35|256.75|254.35|256.83|254.43|256.75|254.35|0
1649750310000|2022-04-12 07:58:30|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1649750320000|2022-04-12 07:58:40|256.59|254.19|256.75|254.35|256.75|254.35|256.59|254.19|0
1649750330000|2022-04-12 07:58:50|256.67|254.27|256.43|254.03|256.75|254.35|256.43|254.03|0
1649750340000|2022-04-12 07:59:00|256.59|254.19|256.92|254.52|256.92|254.52|256.59|254.19|0
1649750350000|2022-04-12 07:59:10|256.75|254.35|256.75|254.35|257.08|254.68|256.75|254.35|0
1649750360000|2022-04-12 07:59:20|256.92|254.52|256.99|254.59|256.99|254.59|256.92|254.52|0
1649750370000|2022-04-12 07:59:30|257.15|254.75|256.75|254.35|257.15|254.75|256.75|254.35|0
1649750380000|2022-04-12 07:59:40|256.67|254.27|256.67|254.27|256.75|254.35|256.67|254.27|0
1649750390000|2022-04-12 07:59:50|256.11|253.71|256.43|254.03|256.43|254.03|256.11|253.71|0
1649750400000|2022-04-12 08:00:00|256.51|254.11|255.79|253.39|256.51|254.11|255.79|253.39|0
1649750410000|2022-04-12 08:00:10|255.62|253.22|255.62|253.22|255.7|253.3|255.62|253.22|0
1649750420000|2022-04-12 08:00:20|255.46|253.06|255.46|253.06|255.78|253.38|255.46|253.06|0
1649750430000|2022-04-12 08:00:30|255.62|253.22|256.11|253.71|256.11|253.71|255.62|253.22|0
1649750440000|2022-04-12 08:00:40|256.43|254.03|256.59|254.19|256.59|254.19|256.27|253.87|0
1649750450000|2022-04-12 08:00:50|256.51|254.11|256.43|254.03|256.59|254.19|256.43|254.03|0
1649750460000|2022-04-12 08:01:00|256.75|254.35|257.56|255.16|257.56|255.16|256.59|254.19|0
1649750470000|2022-04-12 08:01:10|257.88|255.48|257.56|255.16|257.88|255.48|257.56|255.16|0
1649750480000|2022-04-12 08:01:20|257.72|255.32|257.72|255.32|258.05|255.65|257.72|255.32|0
1649750490000|2022-04-12 08:01:30|257.56|255.16|257.4|255|257.56|255.16|257.4|255|0
1649750500000|2022-04-12 08:01:40|257.72|255.32|257.88|255.48|257.88|255.48|257.72|255.32|0
1649750510000|2022-04-12 08:01:50|257.72|255.32|257.48|255.08|257.72|255.32|257.24|254.84|0
1649750520000|2022-04-12 08:02:00|257.4|255|257.24|254.84|257.4|255|257.24|254.84|0
1649750530000|2022-04-12 08:02:10|257.4|255|256.91|254.51|257.4|255|256.91|254.51|0
1649750540000|2022-04-12 08:02:20|257.07|254.67|257.4|255|257.4|255|256.75|254.35|0
1649750550000|2022-04-12 08:02:30|257.48|255.08|257.72|255.32|257.72|255.32|257.48|255.08|0
1649750560000|2022-04-12 08:02:40|257.56|255.16|257.88|255.48|257.88|255.48|257.56|255.16|0
1649750570000|2022-04-12 08:02:50|257.8|255.4|257.72|255.32|257.8|255.4|257.72|255.32|0
1649750580000|2022-04-12 08:03:00|257.64|255.24|257.4|255|257.64|255.24|257.4|255|0
1649750590000|2022-04-12 08:03:10|257.07|254.67|257.24|254.84|257.24|254.84|257.07|254.67|0
1649750600000|2022-04-12 08:03:20|257.07|254.67|257.07|254.67|257.07|254.67|257.07|254.67|0
1649750610000|2022-04-12 08:03:30|257.24|254.84|257.56|255.16|257.56|255.16|257.24|254.84|0
1649750620000|2022-04-12 08:03:40|257.64|255.24|257.4|255|257.64|255.24|257.4|255|0
1649750630000|2022-04-12 08:03:50|257.31|254.91|257.56|255.16|257.56|255.16|257.23|254.83|0
1649750640000|2022-04-12 08:04:00|257.4|255|257.23|254.83|257.4|255|257.23|254.83|0
1649750650000|2022-04-12 08:04:10|257.07|254.67|257.07|254.67|257.07|254.67|256.91|254.51|0
1649750660000|2022-04-12 08:04:20|256.99|254.59|256.99|254.59|256.99|254.59|256.99|254.59|0
1649750670000|2022-04-12 08:04:30|257.07|254.67|256.75|254.35|257.07|254.67|256.75|254.35|0
1649750680000|2022-04-12 08:04:40|256.59|254.19|255.86|253.46|256.59|254.19|255.86|253.46|0
1649750690000|2022-04-12 08:04:50|255.7|253.3|255.94|253.54|255.94|253.54|255.7|253.3|0
1649750700000|2022-04-12 08:05:00|255.86|253.46|256.75|254.35|256.91|254.51|255.86|253.46|0
1649750710000|2022-04-12 08:05:10|256.59|254.19|256.26|253.86|256.59|254.19|256.26|253.86|0
1649750720000|2022-04-12 08:05:20|256.43|254.03|256.43|254.03|256.43|254.03|256.26|253.86|0
1649750730000|2022-04-12 08:05:30|256.26|253.86|256.1|253.7|256.26|253.86|255.94|253.54|0
1649750740000|2022-04-12 08:05:40|256.26|253.86|256.59|254.19|256.59|254.19|256.26|253.86|0
1649750750000|2022-04-12 08:05:50|256.43|254.03|256.26|253.86|256.43|254.03|256.26|253.86|0
1649750760000|2022-04-12 08:06:00|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1649750770000|2022-04-12 08:06:10|256.59|254.19|256.59|254.19|257.07|254.67|256.59|254.19|0
1649750790000|2022-04-12 08:06:30|256.42|254.02|255.62|253.22|256.42|254.02|255.62|253.22|0
1649750800000|2022-04-12 08:06:40|255.7|253.3|255.94|253.54|255.94|253.54|255.7|253.3|0
1649750810000|2022-04-12 08:06:50|255.78|253.38|255.78|253.38|255.94|253.54|255.78|253.38|0
1649750820000|2022-04-12 08:07:00|255.62|253.22|255.46|253.06|255.62|253.22|255.46|253.06|0
1649750830000|2022-04-12 08:07:10|255.62|253.22|255.78|253.38|255.78|253.38|255.62|253.22|0
1649750840000|2022-04-12 08:07:20|255.69|253.29|255.86|253.46|255.86|253.46|255.69|253.29|0
1649750850000|2022-04-12 08:07:30|255.78|253.38|255.62|253.22|255.78|253.38|255.3|252.9|0
1649750860000|2022-04-12 08:07:40|255.78|253.38|255.69|253.29|255.78|253.38|255.69|253.29|0
1649750870000|2022-04-12 08:07:50|255.46|253.06|255.46|253.06|255.46|253.06|255.29|252.89|0
1649750880000|2022-04-12 08:08:00|255.62|253.22|255.46|253.06|255.62|253.22|255.46|253.06|0
1649750890000|2022-04-12 08:08:10|255.62|253.22|255.62|253.22|255.62|253.22|255.46|253.06|0
1649750900000|2022-04-12 08:08:20|255.78|253.38|255.62|253.22|255.78|253.38|255.62|253.22|0
1649750920000|2022-04-12 08:08:40|255.53|253.13|255.78|253.38|255.78|253.38|255.53|253.13|0
1649750930000|2022-04-12 08:08:50|256.02|253.62|255.94|253.54|256.02|253.62|255.94|253.54|0
1649750940000|2022-04-12 08:09:00|256.1|253.7|256.42|254.02|256.42|254.02|256.1|253.7|0
1649750950000|2022-04-12 08:09:10|256.26|253.86|256.58|254.18|256.75|254.35|256.26|253.86|0
1649750970000|2022-04-12 08:09:30|256.75|254.35|256.66|254.26|256.91|254.51|256.66|254.26|0
1649750980000|2022-04-12 08:09:40|256.75|254.35|256.91|254.51|256.91|254.51|256.74|254.34|0
1649750990000|2022-04-12 08:09:50|256.74|254.34|256.91|254.51|257.07|254.67|256.74|254.34|0
1649751000000|2022-04-12 08:10:00|257.07|254.67|257.07|254.67|257.23|254.83|257.07|254.67|0
1649751010000|2022-04-12 08:10:10|257.39|254.99|257.55|255.15|257.55|255.15|257.39|254.99|0
1649751020000|2022-04-12 08:10:20|257.63|255.23|258.04|255.64|258.04|255.64|257.55|255.15|0
1649751030000|2022-04-12 08:10:30|257.88|255.48|257.31|254.91|257.88|255.48|257.31|254.91|0
1649751040000|2022-04-12 08:10:40|257.23|254.83|257.23|254.83|257.23|254.83|257.23|254.83|0
1649751050000|2022-04-12 08:10:50|257.07|254.67|257.55|255.15|257.55|255.15|257.07|254.67|0
1649751060000|2022-04-12 08:11:00|257.47|255.07|258.04|255.64|258.04|255.64|257.47|255.07|0
1649751070000|2022-04-12 08:11:10|257.88|255.48|257.71|255.31|257.95|255.55|257.71|255.31|0
1649751080000|2022-04-12 08:11:20|257.55|255.15|257.63|255.23|257.63|255.23|257.55|255.15|0
1649751090000|2022-04-12 08:11:30|257.47|255.07|257.55|255.15|257.71|255.31|257.47|255.07|0
1649751100000|2022-04-12 08:11:40|257.39|254.99|257.55|255.15|257.55|255.15|257.39|254.99|0
1649751110000|2022-04-12 08:11:50|257.39|254.99|257.55|255.15|257.55|255.15|257.39|254.99|0
1649751120000|2022-04-12 08:12:00|257.39|254.99|257.23|254.83|257.39|254.99|257.23|254.83|0
1649751130000|2022-04-12 08:12:10|257.39|254.99|257.39|254.99|257.55|255.15|257.39|254.99|0
1649751140000|2022-04-12 08:12:20|257.55|255.15|257.55|255.15|257.71|255.31|257.55|255.15|0
1649751150000|2022-04-12 08:12:30|257.63|255.23|257.63|255.23|257.63|255.23|257.63|255.23|0
1649751160000|2022-04-12 08:12:40|257.47|255.07|257.87|255.47|257.87|255.47|257.47|255.07|0
1649751170000|2022-04-12 08:12:50|257.55|255.15|257.55|255.15|257.55|255.15|257.55|255.15|0
1649751180000|2022-04-12 08:13:00|257.71|255.31|257.55|255.15|257.71|255.31|257.55|255.15|0
1649751190000|2022-04-12 08:13:10|257.39|254.99|257.39|254.99|257.39|254.99|257.3|254.9|0
1649751200000|2022-04-12 08:13:20|257.47|255.07|257.23|254.83|257.47|255.07|257.23|254.83|0
1649751210000|2022-04-12 08:13:30|256.9|254.5|256.74|254.34|256.9|254.5|256.74|254.34|0
1649751220000|2022-04-12 08:13:40|257.23|254.83|257.23|254.83|257.23|254.83|257.23|254.83|0
1649751230000|2022-04-12 08:13:50|257.06|254.66|257.06|254.66|257.06|254.66|257.06|254.66|0
1649751240000|2022-04-12 08:14:00|257.23|254.83|257.39|254.99|257.39|254.99|257.23|254.83|0
1649751250000|2022-04-12 08:14:10|257.55|255.15|258.03|255.63|258.2|255.8|257.55|255.15|0
1649751260000|2022-04-12 08:14:20|258.2|255.8|258.44|256.04|258.44|256.04|258.2|255.8|0
1649751270000|2022-04-12 08:14:30|258.52|256.12|258.36|255.96|258.52|256.12|258.36|255.96|0
1649751280000|2022-04-12 08:14:40|258.44|256.04|257.95|255.55|258.44|256.04|257.95|255.55|0
1649751290000|2022-04-12 08:14:50|258.36|255.96|258.36|255.96|258.36|255.96|258.2|255.8|0
1649751300000|2022-04-12 08:15:00|258.52|256.12|258.68|256.28|258.68|256.28|258.36|255.96|0
1649751310000|2022-04-12 08:15:10|258.52|256.12|258.03|255.63|258.52|256.12|258.03|255.63|0
1649751320000|2022-04-12 08:15:20|258.36|255.96|258.36|255.96|258.52|256.12|258.36|255.96|0
1649751330000|2022-04-12 08:15:30|258.52|256.12|258.36|255.96|258.52|256.12|258.36|255.96|0
1649751340000|2022-04-12 08:15:40|258.52|256.12|258.36|255.96|258.52|256.12|258.36|255.96|0
1649751350000|2022-04-12 08:15:50|258.44|256.04|258.52|256.12|258.52|256.12|258.44|256.04|0
1649751360000|2022-04-12 08:16:00|258.68|256.28|259.08|256.68|259.08|256.68|258.68|256.28|0
1649751370000|2022-04-12 08:16:10|259.25|256.85|259.17|256.77|259.25|256.85|259.17|256.77|0
1649751380000|2022-04-12 08:16:20|259.33|256.93|259.49|257.09|259.82|257.42|259.33|256.93|0
1649751390000|2022-04-12 08:16:30|259.66|257.26|259.49|257.09|259.66|257.26|259.33|256.93|0
1649751400000|2022-04-12 08:16:40|259.33|256.93|259.33|256.93|259.33|256.93|259.17|256.77|0
1649751410000|2022-04-12 08:16:50|259.01|256.61|258.84|256.44|259.01|256.61|258.84|256.44|0
1649751420000|2022-04-12 08:17:00|258.68|256.28|258.68|256.28|258.68|256.28|258.68|256.28|0
1649751430000|2022-04-12 08:17:10|258.36|255.96|258.36|255.96|258.36|255.96|258.36|255.96|0
1649751440000|2022-04-12 08:17:20|258.19|255.79|258.52|256.12|258.52|256.12|258.19|255.79|0
1649751450000|2022-04-12 08:17:30|258.76|256.36|258.84|256.44|258.84|256.44|258.76|256.36|0
1649751460000|2022-04-12 08:17:40|258.68|256.28|258.6|256.2|258.68|256.28|258.6|256.2|0
1649751470000|2022-04-12 08:17:50|258.68|256.28|258.52|256.12|258.68|256.28|258.52|256.12|0
1649751480000|2022-04-12 08:18:00|258.6|256.2|258.68|256.28|258.68|256.28|258.52|256.12|0
1649751490000|2022-04-12 08:18:10|258.84|256.44|258.68|256.28|258.84|256.44|258.68|256.28|0
1649751500000|2022-04-12 08:18:20|258.52|256.12|258.36|255.96|258.52|256.12|258.36|255.96|0
1649751510000|2022-04-12 08:18:30|258.52|256.12|258.52|256.12|258.6|256.2|258.52|256.12|0
1649751520000|2022-04-12 08:18:40|258.36|255.96|258.11|255.71|258.36|255.96|258.11|255.71|0
1649751530000|2022-04-12 08:18:50|258.35|255.95|258.19|255.79|258.35|255.95|258.19|255.79|0
1649751540000|2022-04-12 08:19:00|258.11|255.71|258.27|255.87|258.27|255.87|258.11|255.71|0
1649751550000|2022-04-12 08:19:10|258.19|255.79|258.19|255.79|258.27|255.87|258.19|255.79|0
1649751560000|2022-04-12 08:19:20|258.35|255.95|258.52|256.12|258.52|256.12|258.35|255.95|0
1649751580000|2022-04-12 08:19:40|258.35|255.95|258.52|256.12|258.52|256.12|258.35|255.95|0
1649751590000|2022-04-12 08:19:50|258.43|256.03|258.52|256.12|258.52|256.12|258.35|255.95|0
1649751600000|2022-04-12 08:20:00|259|256.6|259|256.6|259|256.6|258.84|256.44|0
1649751610000|2022-04-12 08:20:10|259.08|256.68|260.14|257.74|260.14|257.74|259.08|256.68|0
1649751620000|2022-04-12 08:20:20|259.98|257.58|259.89|257.49|259.98|257.58|259.81|257.41|0
1649751630000|2022-04-12 08:20:30|259.81|257.41|259.49|257.09|259.81|257.41|259.49|257.09|0
1649751640000|2022-04-12 08:20:40|259.33|256.93|259.4|257|259.4|257|259.33|256.93|0
1649751650000|2022-04-12 08:20:50|259.33|256.93|259.33|256.93|259.33|256.93|259.16|256.76|0
1649751660000|2022-04-12 08:21:00|259.4|257|259.65|257.25|259.65|257.25|259.16|256.76|0
1649751670000|2022-04-12 08:21:10|259.57|257.17|259.73|257.33|259.81|257.41|259.57|257.17|0
1649751680000|2022-04-12 08:21:20|259.81|257.41|259.98|257.58|259.98|257.58|259.81|257.41|0
1649751690000|2022-04-12 08:21:30|260.3|257.9|260.46|258.06|260.46|258.06|260.3|257.9|0
1649751700000|2022-04-12 08:21:40|260.54|258.14|260.54|258.14|260.63|258.23|260.54|258.14|0
1649751710000|2022-04-12 08:21:50|260.46|258.06|260.14|257.74|260.46|258.06|260.14|257.74|0
1649751720000|2022-04-12 08:22:00|260.3|257.9|260.3|257.9|260.46|258.06|260.3|257.9|0
1649751730000|2022-04-12 08:22:10|260.46|258.06|260.38|257.98|260.46|258.06|260.3|257.9|0
1649751740000|2022-04-12 08:22:20|260.46|258.06|260.46|258.06|260.63|258.23|260.46|258.06|0
1649751750000|2022-04-12 08:22:30|260.79|258.39|261.11|258.71|261.11|258.71|260.79|258.39|0
1649751760000|2022-04-12 08:22:40|260.95|258.55|260.63|258.23|260.95|258.55|260.63|258.23|0
1649751770000|2022-04-12 08:22:50|260.46|258.06|260.46|258.06|260.46|258.06|260.46|258.06|0
1649751780000|2022-04-12 08:23:00|260.3|257.9|260.3|257.9|260.46|258.06|260.3|257.9|0
1649751790000|2022-04-12 08:23:10|260.46|258.06|260.79|258.39|260.79|258.39|260.46|258.06|0
1649751800000|2022-04-12 08:23:20|260.62|258.22|260.54|258.14|260.62|258.22|260.46|258.06|0
1649751810000|2022-04-12 08:23:30|260.62|258.22|260.3|257.9|260.7|258.3|260.3|257.9|0
1649751820000|2022-04-12 08:23:40|260.14|257.74|260.14|257.74|260.3|257.9|260.14|257.74|0
1649751830000|2022-04-12 08:23:50|260.3|257.9|260.3|257.9|260.3|257.9|260.3|257.9|0
1649751840000|2022-04-12 08:24:00|260.14|257.74|260.14|257.74|260.14|257.74|259.81|257.41|0
1649751850000|2022-04-12 08:24:10|260.3|257.9|260.3|257.9|260.3|257.9|260.3|257.9|0
1649751860000|2022-04-12 08:24:20|260.46|258.06|260.62|258.22|260.62|258.22|260.46|258.06|0
1649751870000|2022-04-12 08:24:30|260.46|258.06|260.46|258.06|260.62|258.22|260.46|258.06|0
1649751880000|2022-04-12 08:24:40|260.62|258.22|260.95|258.55|260.95|258.55|260.62|258.22|0
1649751890000|2022-04-12 08:24:50|260.79|258.39|260.62|258.22|260.95|258.55|260.62|258.22|0
1649751900000|2022-04-12 08:25:00|260.3|257.9|260.05|257.65|260.3|257.9|260.05|257.65|0
1649751910000|2022-04-12 08:25:10|260.14|257.74|259.65|257.25|260.14|257.74|259.65|257.25|0
1649751920000|2022-04-12 08:25:20|259.73|257.33|259.73|257.33|259.73|257.33|259.73|257.33|0
1649751930000|2022-04-12 08:25:30|259.81|257.41|259.32|256.92|259.81|257.41|259.32|256.92|0
1649751940000|2022-04-12 08:25:40|259.48|257.08|259.16|256.76|259.48|257.08|259.16|256.76|0
1649751950000|2022-04-12 08:25:50|259.32|256.92|259.32|256.92|259.48|257.08|259.32|256.92|0
1649751960000|2022-04-12 08:26:00|259.24|256.84|259.16|256.76|259.32|256.92|259.16|256.76|0
1649751970000|2022-04-12 08:26:10|259|256.6|258.83|256.43|259|256.6|258.83|256.43|0
1649751980000|2022-04-12 08:26:20|259|256.6|258.83|256.43|259|256.6|258.67|256.27|0
1649751990000|2022-04-12 08:26:30|258.91|256.51|258.83|256.43|258.91|256.51|258.83|256.43|0
1649752000000|2022-04-12 08:26:40|259|256.6|259|256.6|259|256.6|259|256.6|0
1649752010000|2022-04-12 08:26:50|259.32|256.92|259.4|257|259.48|257.08|259.32|256.92|0
1649752020000|2022-04-12 08:27:00|259.48|257.08|259.65|257.25|259.81|257.41|259.48|257.08|0
1649752030000|2022-04-12 08:27:10|259.4|257|259.32|256.92|259.4|257|259.32|256.92|0
1649752040000|2022-04-12 08:27:20|259.81|257.41|259.72|257.32|259.81|257.41|259.48|257.08|0
1649752050000|2022-04-12 08:27:30|260.3|257.9|260.3|257.9|260.3|257.9|260.3|257.9|0
1649752070000|2022-04-12 08:27:50|260.46|258.06|259.81|257.41|260.46|258.06|259.81|257.41|0
1649752080000|2022-04-12 08:28:00|259.97|257.57|260.13|257.73|260.13|257.73|259.97|257.57|0
1649752090000|2022-04-12 08:28:10|260.3|257.9|260.21|257.81|260.3|257.9|260.21|257.81|0
1649752100000|2022-04-12 08:28:20|260.3|257.9|260.13|257.73|260.3|257.9|260.13|257.73|0
1649752110000|2022-04-12 08:28:30|260.29|257.89|260.21|257.81|260.29|257.89|260.13|257.73|0
1649752120000|2022-04-12 08:28:40|260.29|257.89|259.72|257.32|260.29|257.89|259.72|257.32|0
1649752130000|2022-04-12 08:28:50|259.88|257.48|260.05|257.65|260.13|257.73|259.88|257.48|0
1649752140000|2022-04-12 08:29:00|259.97|257.57|259.97|257.57|260.13|257.73|259.97|257.57|0
1649752150000|2022-04-12 08:29:10|259.81|257.41|259.81|257.41|259.97|257.57|259.64|257.24|0
1649752160000|2022-04-12 08:29:20|259.64|257.24|259.81|257.41|259.97|257.57|259.64|257.24|0
1649752170000|2022-04-12 08:29:30|260.62|258.22|260.95|258.55|261.11|258.71|260.62|258.22|0
1649752180000|2022-04-12 08:29:40|260.94|258.54|260.94|258.54|260.94|258.54|260.78|258.38|0
1649752190000|2022-04-12 08:29:50|260.7|258.3|260.7|258.3|260.7|258.3|260.7|258.3|0
1649752200000|2022-04-12 08:30:00|260.62|258.22|260.62|258.22|260.7|258.3|260.62|258.22|0
1649752210000|2022-04-12 08:30:10|260.46|258.06|260.46|258.06|260.46|258.06|260.29|257.89|0
1649752220000|2022-04-12 08:30:20|260.29|257.89|260.13|257.73|260.29|257.89|260.13|257.73|0
1649752230000|2022-04-12 08:30:30|260.29|257.89|260.29|257.89|260.29|257.89|260.29|257.89|0
1649752240000|2022-04-12 08:30:40|261.11|258.71|261.11|258.71|261.11|258.71|260.86|258.46|0
1649752250000|2022-04-12 08:30:50|261.27|258.87|261.6|259.2|261.6|259.2|261.27|258.87|0
1649752260000|2022-04-12 08:31:00|261.67|259.27|261.92|259.52|261.92|259.52|261.67|259.27|0
1649752270000|2022-04-12 08:31:10|261.6|259.2|261.43|259.03|261.6|259.2|261.43|259.03|0
1649752280000|2022-04-12 08:31:20|261.6|259.2|261.27|258.87|261.6|259.2|261.27|258.87|0
1649752290000|2022-04-12 08:31:30|261.11|258.71|260.62|258.22|261.11|258.71|260.62|258.22|0
1649752300000|2022-04-12 08:31:40|260.29|257.89|260.29|257.89|260.29|257.89|260.29|257.89|0
1649752310000|2022-04-12 08:31:50|260.13|257.73|260.45|258.05|260.45|258.05|260.13|257.73|0
1649752320000|2022-04-12 08:32:00|260.53|258.13|260.45|258.05|260.53|258.13|260.45|258.05|0
1649752330000|2022-04-12 08:32:10|260.29|257.89|260.21|257.81|260.29|257.89|260.21|257.81|0
1649752340000|2022-04-12 08:32:20|260.29|257.89|260.62|258.22|260.62|258.22|260.29|257.89|0
1649752350000|2022-04-12 08:32:30|260.37|257.97|260.45|258.05|260.45|258.05|260.37|257.97|0
1649752360000|2022-04-12 08:32:40|260.29|257.89|260.62|258.22|260.62|258.22|260.29|257.89|0
1649752370000|2022-04-12 08:32:50|260.78|258.38|261.43|259.03|261.43|259.03|260.78|258.38|0
1649752380000|2022-04-12 08:33:00|261.59|259.19|261.43|259.03|261.59|259.19|261.43|259.03|0
1649752390000|2022-04-12 08:33:10|261.27|258.87|261.27|258.87|261.27|258.87|261.27|258.87|0
1649752400000|2022-04-12 08:33:20|261.43|259.03|261.43|259.03|261.43|259.03|261.27|258.87|0
1649752410000|2022-04-12 08:33:30|261.27|258.87|261.43|259.03|261.43|259.03|261.27|258.87|0
1649752420000|2022-04-12 08:33:40|261.27|258.87|262.41|260.01|262.41|260.01|261.27|258.87|0
1649752430000|2022-04-12 08:33:50|262.57|260.17|262.57|260.17|262.57|260.17|262.57|260.17|0
1649752440000|2022-04-12 08:34:00|262.65|260.25|262.9|260.5|262.9|260.5|262.65|260.25|0
1649752450000|2022-04-12 08:34:10|263.06|260.66|262.9|260.5|263.23|260.83|262.9|260.5|0
1649752460000|2022-04-12 08:34:20|263.06|260.66|262.74|260.34|263.06|260.66|262.74|260.34|0
1649752470000|2022-04-12 08:34:30|262.57|260.17|262.74|260.34|262.74|260.34|262.57|260.17|0
1649752480000|2022-04-12 08:34:40|262.9|260.5|262.74|260.34|262.9|260.5|262.74|260.34|0
1649752490000|2022-04-12 08:34:50|262.81|260.41|262.81|260.41|262.81|260.41|262.81|260.41|0
1649752500000|2022-04-12 08:35:00|262.98|260.58|263.06|260.66|263.06|260.66|262.98|260.58|0
1649752510000|2022-04-12 08:35:10|263.23|260.83|263.39|260.99|263.39|260.99|263.23|260.83|0
1649752520000|2022-04-12 08:35:20|263.23|260.83|263.3|260.9|263.39|260.99|263.23|260.83|0
1649752530000|2022-04-12 08:35:30|263.39|260.99|263.23|260.83|263.39|260.99|263.23|260.83|0
1649752540000|2022-04-12 08:35:40|263.06|260.66|263.06|260.66|263.06|260.66|263.06|260.66|0
1649752550000|2022-04-12 08:35:50|263.39|260.99|263.55|261.15|263.55|261.15|263.39|260.99|0
1649752560000|2022-04-12 08:36:00|263.72|261.32|263.88|261.48|263.88|261.48|263.72|261.32|0
1649752570000|2022-04-12 08:36:10|263.72|261.32|263.72|261.32|263.72|261.32|263.72|261.32|0
1649752580000|2022-04-12 08:36:20|263.55|261.15|263.55|261.15|263.55|261.15|263.47|261.07|0
1649752590000|2022-04-12 08:36:30|263.72|261.32|263.72|261.32|263.72|261.32|263.72|261.32|0
1649752600000|2022-04-12 08:36:40|263.88|261.48|264.37|261.97|264.37|261.97|263.88|261.48|0
1649752610000|2022-04-12 08:36:50|264.61|262.21|264.86|262.46|264.86|262.46|264.61|262.21|0
1649752620000|2022-04-12 08:37:00|265.19|262.79|265.36|262.96|265.36|262.96|265.19|262.79|0
1649752630000|2022-04-12 08:37:10|265.19|262.79|265.03|262.63|265.19|262.79|265.03|262.63|0
1649752640000|2022-04-12 08:37:20|265.35|262.95|265.19|262.79|265.35|262.95|265.19|262.79|0
1649752650000|2022-04-12 08:37:30|265.52|263.12|265.35|262.95|265.52|263.12|265.19|262.79|0
1649752660000|2022-04-12 08:37:40|265.03|262.63|265.19|262.79|265.19|262.79|265.03|262.63|0
1649752670000|2022-04-12 08:37:50|265.35|262.95|265.19|262.79|265.35|262.95|265.19|262.79|0
1649752680000|2022-04-12 08:38:00|265.03|262.63|265.35|262.95|265.35|262.95|265.03|262.63|0
1649752690000|2022-04-12 08:38:10|265.19|262.79|265.1|262.7|265.19|262.79|265.1|262.7|0
1649752700000|2022-04-12 08:38:20|265.03|262.63|264.86|262.46|265.19|262.79|264.86|262.46|0
1649752710000|2022-04-12 08:38:30|265.03|262.63|265.03|262.63|265.19|262.79|265.03|262.63|0
1649752720000|2022-04-12 08:38:40|265.1|262.7|264.86|262.46|265.1|262.7|264.86|262.46|0
1649752730000|2022-04-12 08:38:50|264.7|262.3|264.86|262.46|264.86|262.46|264.7|262.3|0
1649752740000|2022-04-12 08:39:00|264.7|262.3|265.02|262.62|265.02|262.62|264.7|262.3|0
1649752750000|2022-04-12 08:39:10|265.19|262.79|265.19|262.79|265.35|262.95|265.19|262.79|0
1649752760000|2022-04-12 08:39:20|265.27|262.87|265.19|262.79|265.35|262.95|265.19|262.79|0
1649752780000|2022-04-12 08:39:40|265.27|262.87|265.27|262.87|265.27|262.87|265.27|262.87|0
1649752790000|2022-04-12 08:39:50|265.02|262.62|264.86|262.46|265.02|262.62|264.86|262.46|0
1649752800000|2022-04-12 08:40:00|265.02|262.62|265.19|262.79|265.19|262.79|265.02|262.62|0
1649752810000|2022-04-12 08:40:10|265.35|262.95|265.35|262.95|265.35|262.95|265.35|262.95|0
1649752820000|2022-04-12 08:40:20|265.19|262.79|265.68|263.28|265.68|263.28|265.19|262.79|0
1649752830000|2022-04-12 08:40:30|265.35|262.95|265.1|262.7|265.35|262.95|265.1|262.7|0
1649752840000|2022-04-12 08:40:40|265.19|262.79|264.94|262.54|265.19|262.79|264.94|262.54|0
1649752850000|2022-04-12 08:40:50|265.02|262.62|265.19|262.79|265.35|262.95|265.02|262.62|0
1649752860000|2022-04-12 08:41:00|265.52|263.12|265.52|263.12|265.52|263.12|265.35|262.95|0
1649752870000|2022-04-12 08:41:10|265.35|262.95|265.35|262.95|265.35|262.95|265.19|262.79|0
1649752880000|2022-04-12 08:41:20|265.27|262.87|265.02|262.62|265.27|262.87|265.02|262.62|0
1649752890000|2022-04-12 08:41:30|265.19|262.79|265.19|262.79|265.19|262.79|265.02|262.62|0
1649752900000|2022-04-12 08:41:40|265.02|262.62|265.1|262.7|265.1|262.7|265.02|262.62|0
1649752910000|2022-04-12 08:41:50|265.35|262.95|265.35|262.95|265.52|263.12|265.35|262.95|0
1649752920000|2022-04-12 08:42:00|265.52|263.12|265.52|263.12|265.52|263.12|265.52|263.12|0
1649752930000|2022-04-12 08:42:10|265.84|263.44|266.01|263.61|266.01|263.61|265.84|263.44|0
1649752940000|2022-04-12 08:42:20|266.17|263.77|265.51|263.11|266.17|263.77|265.35|262.95|0
1649752950000|2022-04-12 08:42:30|265.35|262.95|265.51|263.11|265.51|263.11|265.35|262.95|0
1649752960000|2022-04-12 08:42:40|265.35|262.95|265.51|263.11|265.51|263.11|265.35|262.95|0
1649752970000|2022-04-12 08:42:50|265.43|263.03|265.35|262.95|265.43|263.03|265.35|262.95|0
1649752980000|2022-04-12 08:43:00|265.51|263.11|265.35|262.95|265.51|263.11|265.35|262.95|0
1649752990000|2022-04-12 08:43:10|265.51|263.11|265.35|262.95|265.51|263.11|265.35|262.95|0
1649753000000|2022-04-12 08:43:20|265.51|263.11|265.51|263.11|265.51|263.11|265.51|263.11|0
1649753010000|2022-04-12 08:43:30|265.35|262.95|265.35|262.95|265.35|262.95|265.35|262.95|0
1649753020000|2022-04-12 08:43:40|265.43|263.03|265.35|262.95|265.43|263.03|265.26|262.86|0
1649753030000|2022-04-12 08:43:50|265.18|262.78|265.18|262.78|265.18|262.78|265.18|262.78|0
1649753040000|2022-04-12 08:44:00|265.26|262.86|265.02|262.62|265.35|262.95|265.02|262.62|0
1649753050000|2022-04-12 08:44:10|264.86|262.46|265.18|262.78|265.18|262.78|264.86|262.46|0
1649753060000|2022-04-12 08:44:20|265.35|262.95|265.18|262.78|265.35|262.95|265.18|262.78|0
1649753070000|2022-04-12 08:44:30|265.02|262.62|265.02|262.62|265.1|262.7|265.02|262.62|0
1649753080000|2022-04-12 08:44:40|264.93|262.53|265.02|262.62|265.02|262.62|264.93|262.53|0
1649753090000|2022-04-12 08:44:50|264.93|262.53|265.1|262.7|265.1|262.7|264.93|262.53|0
1649753100000|2022-04-12 08:45:00|265.18|262.78|264.93|262.53|265.51|263.11|264.93|262.53|0
1649753110000|2022-04-12 08:45:10|265.02|262.62|265.02|262.62|265.02|262.62|264.93|262.53|0
1649753120000|2022-04-12 08:45:20|264.69|262.29|264.77|262.37|264.86|262.46|264.69|262.29|0
1649753130000|2022-04-12 08:45:30|264.86|262.46|264.86|262.46|264.86|262.46|264.86|262.46|0
1649753150000|2022-04-12 08:45:50|264.85|262.45|265.1|262.7|265.1|262.7|264.85|262.45|0
1649753160000|2022-04-12 08:46:00|265.02|262.62|265.02|262.62|265.02|262.62|264.93|262.53|0
1649753170000|2022-04-12 08:46:10|265.26|262.86|265.51|263.11|265.51|263.11|265.18|262.78|0
1649753180000|2022-04-12 08:46:20|265.35|262.95|265.35|262.95|265.35|262.95|265.35|262.95|0
1649753190000|2022-04-12 08:46:30|265.02|262.62|264.93|262.53|265.02|262.62|264.93|262.53|0
1649753200000|2022-04-12 08:46:40|265.02|262.62|264.85|262.45|265.02|262.62|264.85|262.45|0
1649753210000|2022-04-12 08:46:50|265.02|262.62|264.85|262.45|265.02|262.62|264.85|262.45|0
1649753220000|2022-04-12 08:47:00|265.51|263.11|266.17|263.77|266.17|263.77|265.51|263.11|0
1649753230000|2022-04-12 08:47:10|266.83|264.43|266.99|264.59|266.99|264.59|266.83|264.43|0
1649753240000|2022-04-12 08:47:20|266.91|264.51|266.83|264.43|266.91|264.51|266.83|264.43|0
1649753250000|2022-04-12 08:47:30|266.91|264.51|266.99|264.59|266.99|264.59|266.91|264.51|0
1649753260000|2022-04-12 08:47:40|266.83|264.43|266.66|264.26|266.83|264.43|266.66|264.26|0
1649753270000|2022-04-12 08:47:50|266.83|264.43|266.99|264.59|266.99|264.59|266.83|264.43|0
1649753280000|2022-04-12 08:48:00|266.83|264.43|266.83|264.43|266.83|264.43|266.66|264.26|0
1649753290000|2022-04-12 08:48:10|266.74|264.34|266.83|264.43|266.99|264.59|266.74|264.34|0
1649753300000|2022-04-12 08:48:20|266.66|264.26|266.33|263.93|266.66|264.26|266.33|263.93|0
1649753310000|2022-04-12 08:48:30|266.17|263.77|266.33|263.93|266.33|263.93|266.17|263.77|0
1649753320000|2022-04-12 08:48:40|266.41|264.01|266.5|264.1|266.5|264.1|266.33|263.93|0
1649753330000|2022-04-12 08:48:50|266.33|263.93|266.5|264.1|266.5|264.1|266.33|263.93|0
1649753340000|2022-04-12 08:49:00|266.33|263.93|266.17|263.77|266.33|263.93|266|263.6|0
1649753350000|2022-04-12 08:49:10|266.08|263.68|266.17|263.77|266.17|263.77|266.08|263.68|0
1649753360000|2022-04-12 08:49:20|266|263.6|265.84|263.44|266|263.6|265.75|263.35|0
1649753380000|2022-04-12 08:49:40|265.67|263.27|265.67|263.27|265.67|263.27|265.67|263.27|0
1649753390000|2022-04-12 08:49:50|265.84|263.44|265.84|263.44|266|263.6|265.84|263.44|0
1649753400000|2022-04-12 08:50:00|266|263.6|266.5|264.1|266.5|264.1|266|263.6|0
1649753410000|2022-04-12 08:50:10|266.49|264.09|266.33|263.93|266.49|264.09|266.33|263.93|0
1649753420000|2022-04-12 08:50:20|266.17|263.77|266.17|263.77|266.17|263.77|266.17|263.77|0
1649753430000|2022-04-12 08:50:30|266|263.6|266.17|263.77|266.17|263.77|266|263.6|0
1649753440000|2022-04-12 08:50:40|266.33|263.93|266.41|264.01|266.41|264.01|266.33|263.93|0
1649753450000|2022-04-12 08:50:50|266.33|263.93|266.41|264.01|266.49|264.09|266.33|263.93|0
1649753460000|2022-04-12 08:51:00|266.49|264.09|266.33|263.93|266.49|264.09|266.33|263.93|0
1649753470000|2022-04-12 08:51:10|266.41|264.01|266.33|263.93|266.41|264.01|266.33|263.93|0
1649753480000|2022-04-12 08:51:20|266.41|264.01|266.49|264.09|266.49|264.09|266.33|263.93|0
1649753490000|2022-04-12 08:51:30|266.57|264.17|267.15|264.75|267.15|264.75|266.57|264.17|0
1649753500000|2022-04-12 08:51:40|266.99|264.59|266.82|264.42|266.99|264.59|266.82|264.42|0
1649753510000|2022-04-12 08:51:50|266.9|264.5|266.82|264.42|266.99|264.59|266.82|264.42|0
1649753520000|2022-04-12 08:52:00|266.99|264.59|266.99|264.59|267.07|264.67|266.99|264.59|0
1649753530000|2022-04-12 08:52:10|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1649753540000|2022-04-12 08:52:20|267.15|264.75|267.32|264.92|267.32|264.92|267.15|264.75|0
1649753550000|2022-04-12 08:52:30|267.48|265.08|267.48|265.08|267.48|265.08|267.48|265.08|0
1649753560000|2022-04-12 08:52:40|267.65|265.25|267.81|265.41|267.81|265.41|267.65|265.25|0
1649753570000|2022-04-12 08:52:50|267.73|265.33|267.81|265.41|267.81|265.41|267.73|265.33|0
1649753580000|2022-04-12 08:53:00|267.89|265.49|267.81|265.41|267.89|265.49|267.81|265.41|0
1649753590000|2022-04-12 08:53:10|267.65|265.25|267.65|265.25|267.65|265.25|267.65|265.25|0
1649753600000|2022-04-12 08:53:20|267.81|265.41|267.73|265.33|267.81|265.41|267.73|265.33|0
1649753610000|2022-04-12 08:53:30|267.81|265.41|267.65|265.25|267.81|265.41|267.65|265.25|0
1649753620000|2022-04-12 08:53:40|267.72|265.32|267.15|264.75|267.72|265.32|267.15|264.75|0
1649753650000|2022-04-12 08:54:10|267.06|264.66|266.99|264.59|267.06|264.66|266.99|264.59|0
1649753660000|2022-04-12 08:54:20|266.82|264.42|266.66|264.26|266.82|264.42|266.49|264.09|0
1649753670000|2022-04-12 08:54:30|267.48|265.08|267.81|265.41|267.81|265.41|267.48|265.08|0
1649753680000|2022-04-12 08:54:40|267.64|265.24|267.48|265.08|267.64|265.24|267.48|265.08|0
1649753690000|2022-04-12 08:54:50|267.31|264.91|267.31|264.91|267.31|264.91|267.15|264.75|0
1649753710000|2022-04-12 08:55:10|267.39|264.99|267.39|264.99|267.39|264.99|267.39|264.99|0
1649753720000|2022-04-12 08:55:20|267.31|264.91|267.31|264.91|267.31|264.91|267.31|264.91|0
1649753730000|2022-04-12 08:55:30|267.56|265.16|267.48|265.08|267.56|265.16|267.48|265.08|0
1649753740000|2022-04-12 08:55:40|267.31|264.91|267.31|264.91|267.31|264.91|267.31|264.91|0
1649753750000|2022-04-12 08:55:50|267.39|264.99|267.31|264.91|267.39|264.99|267.31|264.91|0
1649753760000|2022-04-12 08:56:00|267.15|264.75|267.15|264.75|267.15|264.75|267.15|264.75|0
1649753770000|2022-04-12 08:56:10|267.31|264.91|267.15|264.75|267.31|264.91|267.15|264.75|0
1649753780000|2022-04-12 08:56:20|267.23|264.83|267.23|264.83|267.31|264.91|267.23|264.83|0
1649753790000|2022-04-12 08:56:30|267.31|264.91|267.39|264.99|267.39|264.99|267.23|264.83|0
1649753800000|2022-04-12 08:56:40|267.31|264.91|267.39|264.99|267.39|264.99|267.31|264.91|0
1649753810000|2022-04-12 08:56:50|267.31|264.91|267.39|264.99|267.39|264.99|267.31|264.91|0
1649753820000|2022-04-12 08:57:00|267.31|264.91|267.39|264.99|267.48|265.08|267.31|264.91|0
1649753830000|2022-04-12 08:57:10|267.64|265.24|267.39|264.99|267.64|265.24|267.39|264.99|0
1649753840000|2022-04-12 08:57:20|267.48|265.08|267.48|265.08|267.48|265.08|267.48|265.08|0
1649753850000|2022-04-12 08:57:30|267.31|264.91|267.31|264.91|267.31|264.91|267.31|264.91|0
1649753860000|2022-04-12 08:57:40|267.39|264.99|267.31|264.91|267.39|264.99|267.31|264.91|0
1649753870000|2022-04-12 08:57:50|267.23|264.83|267.15|264.75|267.31|264.91|267.15|264.75|0
1649753880000|2022-04-12 08:58:00|267.31|264.91|267.48|265.08|267.48|265.08|267.23|264.83|0
1649753890000|2022-04-12 08:58:10|267.64|265.24|267.48|265.08|267.64|265.24|267.48|265.08|0
1649753900000|2022-04-12 08:58:20|267.23|264.83|267.23|264.83|267.23|264.83|267.23|264.83|0
1649753910000|2022-04-12 08:58:30|267.15|264.75|267.31|264.91|267.31|264.91|267.15|264.75|0
1649753920000|2022-04-12 08:58:40|267.15|264.75|267.15|264.75|267.15|264.75|267.15|264.75|0
1649753930000|2022-04-12 08:58:50|267.06|264.66|267.06|264.66|267.06|264.66|267.06|264.66|0
1649753940000|2022-04-12 08:59:00|267.15|264.75|267.15|264.75|267.15|264.75|267.15|264.75|0
1649753950000|2022-04-12 08:59:10|266.98|264.58|266.98|264.58|266.98|264.58|266.98|264.58|0
1649753960000|2022-04-12 08:59:20|266.82|264.42|266.65|264.25|266.82|264.42|266.65|264.25|0
1649753970000|2022-04-12 08:59:30|268.64|266.24|268.31|265.91|268.64|266.24|268.15|265.75|0
1649753980000|2022-04-12 08:59:40|265.56|263.16|265.56|263.16|265.72|263.32|265.56|263.16|0
1649753990000|2022-04-12 08:59:50|265.39|262.99|265.31|262.91|265.39|262.99|265.23|262.83|0
1649754000000|2022-04-12 09:00:00|265.23|262.83|265.06|262.66|265.23|262.83|265.06|262.66|0
1649754010000|2022-04-12 09:00:10|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1649754020000|2022-04-12 09:00:20|265.39|262.99|265.39|262.99|265.39|262.99|265.39|262.99|0
1649754030000|2022-04-12 09:00:30|265.23|262.83|264.9|262.5|265.23|262.83|264.9|262.5|0
1649754040000|2022-04-12 09:00:40|265.06|262.66|264.9|262.5|265.06|262.66|264.73|262.33|0
1649754050000|2022-04-12 09:00:50|265.06|262.66|265.06|262.66|265.06|262.66|265.06|262.66|0
1649754060000|2022-04-12 09:01:00|265.23|262.83|264.9|262.5|265.23|262.83|264.9|262.5|0
1649754070000|2022-04-12 09:01:10|264.73|262.33|264.73|262.33|264.73|262.33|264.73|262.33|0
1649754080000|2022-04-12 09:01:20|264.57|262.17|264.73|262.33|264.73|262.33|264.57|262.17|0
1649754090000|2022-04-12 09:01:30|264.57|262.17|264.65|262.25|264.73|262.33|264.57|262.17|0
1649754100000|2022-04-12 09:01:40|264.57|262.17|264.24|261.84|264.57|262.17|264.15|261.75|0
1649754110000|2022-04-12 09:01:50|264.08|261.68|264.57|262.17|264.57|262.17|264.08|261.68|0
1649754120000|2022-04-12 09:02:00|264.73|262.33|265.06|262.66|265.06|262.66|264.73|262.33|0
1649754130000|2022-04-12 09:02:10|265.23|262.83|265.39|262.99|265.39|262.99|265.23|262.83|0
1649754140000|2022-04-12 09:02:20|265.23|262.83|265.47|263.07|265.47|263.07|265.23|262.83|0
1649754150000|2022-04-12 09:02:30|265.55|263.15|265.47|263.07|265.55|263.15|265.39|262.99|0
1649754160000|2022-04-12 09:02:40|265.72|263.32|265.88|263.48|265.88|263.48|265.72|263.32|0
1649754180000|2022-04-12 09:03:00|265.8|263.4|265.39|262.99|265.8|263.4|265.39|262.99|0
1649754190000|2022-04-12 09:03:10|265.06|262.66|265.06|262.66|265.06|262.66|265.06|262.66|0
1649754200000|2022-04-12 09:03:20|265.14|262.74|265.22|262.82|265.22|262.82|265.14|262.74|0
1649754210000|2022-04-12 09:03:30|265.14|262.74|264.97|262.57|265.14|262.74|264.97|262.57|0
1649754220000|2022-04-12 09:03:40|264.57|262.17|264.73|262.33|264.73|262.33|264.57|262.17|0
1649754240000|2022-04-12 09:04:00|264.9|262.5|264.73|262.33|264.9|262.5|264.73|262.33|0
1649754250000|2022-04-12 09:04:10|264.57|262.17|264.73|262.33|264.73|262.33|264.57|262.17|0
1649754260000|2022-04-12 09:04:20|264.57|262.17|264.31|261.91|264.57|262.17|264.31|261.91|0
1649754270000|2022-04-12 09:04:30|264.15|261.75|264.15|261.75|264.15|261.75|264.15|261.75|0
1649754280000|2022-04-12 09:04:40|263.98|261.58|264.48|262.08|264.48|262.08|263.98|261.58|0
1649754290000|2022-04-12 09:04:50|264.31|261.91|264.15|261.75|264.31|261.91|264.15|261.75|0
1649754300000|2022-04-12 09:05:00|263.98|261.58|263.98|261.58|264.15|261.75|263.98|261.58|0
1649754310000|2022-04-12 09:05:10|264.15|261.75|264.31|261.91|264.31|261.91|264.15|261.75|0
1649754320000|2022-04-12 09:05:20|264.15|261.75|264.15|261.75|264.31|261.91|264.15|261.75|0
1649754330000|2022-04-12 09:05:30|264.06|261.66|264.15|261.75|264.15|261.75|264.06|261.66|0
1649754340000|2022-04-12 09:05:40|264.23|261.83|264.23|261.83|264.23|261.83|264.23|261.83|0
1649754350000|2022-04-12 09:05:50|264.31|261.91|264.88|262.48|264.97|262.57|264.31|261.91|0
1649754360000|2022-04-12 09:06:00|264.97|262.57|264.64|262.24|264.97|262.57|264.64|262.24|0
1649754370000|2022-04-12 09:06:10|264.72|262.32|264.88|262.48|264.97|262.57|264.72|262.32|0
1649754380000|2022-04-12 09:06:20|264.97|262.57|265.13|262.73|265.13|262.73|264.97|262.57|0
1649754400000|2022-04-12 09:06:40|265.21|262.81|265.3|262.9|265.3|262.9|265.21|262.81|0
1649754410000|2022-04-12 09:06:50|265.21|262.81|265.3|262.9|265.3|262.9|265.13|262.73|0
1649754420000|2022-04-12 09:07:00|265.21|262.81|265.3|262.9|265.3|262.9|265.13|262.73|0
1649754430000|2022-04-12 09:07:10|265.21|262.81|265.3|262.9|265.3|262.9|265.21|262.81|0
1649754440000|2022-04-12 09:07:20|265.21|262.81|265.13|262.73|265.3|262.9|265.13|262.73|0
1649754450000|2022-04-12 09:07:30|265.21|262.81|265.3|262.9|265.3|262.9|265.21|262.81|0
1649754460000|2022-04-12 09:07:40|265.13|262.73|265.13|262.73|265.21|262.81|265.13|262.73|0
1649754470000|2022-04-12 09:07:50|265.21|262.81|265.46|263.06|265.46|263.06|265.21|262.81|0
1649754480000|2022-04-12 09:08:00|265.38|262.98|265.3|262.9|265.46|263.06|265.3|262.9|0
1649754490000|2022-04-12 09:08:10|265.46|263.06|265.38|262.98|265.46|263.06|265.38|262.98|0
1649754500000|2022-04-12 09:08:20|265.3|262.9|265.96|263.56|265.96|263.56|265.3|262.9|0
1649754510000|2022-04-12 09:08:30|266.2|263.8|266.28|263.88|266.28|263.88|266.2|263.8|0
1649754520000|2022-04-12 09:08:40|266.36|263.96|266.61|264.21|266.61|264.21|266.36|263.96|0
1649754530000|2022-04-12 09:08:50|266.45|264.05|266.45|264.05|266.61|264.21|266.45|264.05|0
1649754540000|2022-04-12 09:09:00|266.61|264.21|266.61|264.21|266.61|264.21|266.53|264.13|0
1649754550000|2022-04-12 09:09:10|266.53|264.13|266.61|264.21|266.61|264.21|266.53|264.13|0
1649754560000|2022-04-12 09:09:20|266.53|264.13|266.28|263.88|266.53|264.13|266.28|263.88|0
1649754570000|2022-04-12 09:09:30|266.2|263.8|266.12|263.72|266.2|263.8|266.12|263.72|0
1649754580000|2022-04-12 09:09:40|266.2|263.8|266.12|263.72|266.2|263.8|266.12|263.72|0
1649754590000|2022-04-12 09:09:50|266.03|263.63|266.03|263.63|266.03|263.63|265.95|263.55|0
1649754600000|2022-04-12 09:10:00|265.95|263.55|265.95|263.55|265.95|263.55|265.7|263.3|0
1649754620000|2022-04-12 09:10:20|266.12|263.72|266.12|263.72|266.12|263.72|266.03|263.63|0
1649754630000|2022-04-12 09:10:30|266.03|263.63|265.87|263.47|266.03|263.63|265.87|263.47|0
1649754640000|2022-04-12 09:10:40|265.95|263.55|265.95|263.55|266.03|263.63|265.95|263.55|0
1649754650000|2022-04-12 09:10:50|265.62|263.22|265.79|263.39|265.79|263.39|265.62|263.22|0
1649754660000|2022-04-12 09:11:00|265.62|263.22|265.54|263.14|265.62|263.22|265.54|263.14|0
1649754670000|2022-04-12 09:11:10|265.62|263.22|265.29|262.89|265.62|263.22|265.29|262.89|0
1649754680000|2022-04-12 09:11:20|265.13|262.73|265.13|262.73|265.13|262.73|265.13|262.73|0
1649754690000|2022-04-12 09:11:30|264.96|262.56|264.8|262.4|264.96|262.56|264.8|262.4|0
1649754700000|2022-04-12 09:11:40|264.88|262.48|264.63|262.23|264.88|262.48|264.63|262.23|0
1649754710000|2022-04-12 09:11:50|264.47|262.07|264.14|261.74|264.47|262.07|264.14|261.74|0
1649754720000|2022-04-12 09:12:00|263.98|261.58|263.65|261.25|263.98|261.58|263.65|261.25|0
1649754730000|2022-04-12 09:12:10|263.81|261.41|263.65|261.25|263.81|261.41|263.65|261.25|0
1649754740000|2022-04-12 09:12:20|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1649754750000|2022-04-12 09:12:30|263.65|261.25|263.16|260.76|263.65|261.25|263.16|260.76|0
1649754760000|2022-04-12 09:12:40|263.32|260.92|263.32|260.92|263.32|260.92|263.32|260.92|0
1649754770000|2022-04-12 09:12:50|263.4|261|263.32|260.92|263.4|261|263.32|260.92|0
1649754780000|2022-04-12 09:13:00|263.16|260.76|263.32|260.92|263.32|260.92|262.99|260.59|0
1649754790000|2022-04-12 09:13:10|263.23|260.83|263.32|260.92|263.32|260.92|263.16|260.76|0
1649754800000|2022-04-12 09:13:20|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1649754810000|2022-04-12 09:13:30|263.32|260.92|263.32|260.92|263.32|260.92|263.32|260.92|0
1649754830000|2022-04-12 09:13:50|263.48|261.08|263.32|260.92|263.48|261.08|263.32|260.92|0
1649754840000|2022-04-12 09:14:00|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1649754850000|2022-04-12 09:14:10|263.32|260.92|263.32|260.92|263.32|260.92|263.32|260.92|0
1649754870000|2022-04-12 09:14:30|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1649754890000|2022-04-12 09:14:50|263.56|261.16|263.56|261.16|263.56|261.16|263.56|261.16|0
1649754900000|2022-04-12 09:15:00|263.48|261.08|263.56|261.16|263.65|261.25|263.48|261.08|0
1649754910000|2022-04-12 09:15:10|263.48|261.08|263.32|260.92|263.48|261.08|263.32|260.92|0
1649754920000|2022-04-12 09:15:20|263.4|261|263.97|261.57|263.97|261.57|263.4|261|0
1649754930000|2022-04-12 09:15:30|264.3|261.9|264.14|261.74|264.47|262.07|264.14|261.74|0
1649754940000|2022-04-12 09:15:40|264.22|261.82|264.14|261.74|264.22|261.82|263.97|261.57|0
1649754950000|2022-04-12 09:15:50|264.3|261.9|264.14|261.74|264.3|261.9|264.14|261.74|0
1649754960000|2022-04-12 09:16:00|264.3|261.9|264.05|261.65|264.3|261.9|264.05|261.65|0
1649754970000|2022-04-12 09:16:10|264.14|261.74|264.14|261.74|264.14|261.74|264.14|261.74|0
1649754980000|2022-04-12 09:16:20|263.97|261.57|264.47|262.07|264.47|262.07|263.97|261.57|0
1649754990000|2022-04-12 09:16:30|264.38|261.98|264.14|261.74|264.38|261.98|264.14|261.74|0
1649755000000|2022-04-12 09:16:40|263.97|261.57|263.81|261.41|263.97|261.57|263.81|261.41|0
1649755010000|2022-04-12 09:16:50|263.97|261.57|263.64|261.24|263.97|261.57|263.64|261.24|0
1649755020000|2022-04-12 09:17:00|263.48|261.08|263.64|261.24|263.64|261.24|263.48|261.08|0
1649755030000|2022-04-12 09:17:10|263.56|261.16|263.39|260.99|263.56|261.16|263.39|260.99|0
1649755040000|2022-04-12 09:17:20|263.32|260.92|263.15|260.75|263.48|261.08|263.15|260.75|0
1649755050000|2022-04-12 09:17:30|263.32|260.92|263.23|260.83|263.32|260.92|263.23|260.83|0
1649755060000|2022-04-12 09:17:40|263.15|260.75|263.15|260.75|263.15|260.75|263.15|260.75|0
1649755070000|2022-04-12 09:17:50|262.99|260.59|262.82|260.42|262.99|260.59|262.82|260.42|0
1649755080000|2022-04-12 09:18:00|263.07|260.67|263.15|260.75|263.23|260.83|263.07|260.67|0
1649755090000|2022-04-12 09:18:10|262.99|260.59|263.15|260.75|263.15|260.75|262.99|260.59|0
1649755100000|2022-04-12 09:18:20|263.31|260.91|263.31|260.91|263.31|260.91|263.31|260.91|0
1649755110000|2022-04-12 09:18:30|263.48|261.08|263.31|260.91|263.48|261.08|263.31|260.91|0
1649755130000|2022-04-12 09:18:50|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1649755140000|2022-04-12 09:19:00|263.56|261.16|263.48|261.08|263.56|261.16|263.48|261.08|0
1649755160000|2022-04-12 09:19:20|263.56|261.16|263.64|261.24|263.64|261.24|263.48|261.08|0
1649755170000|2022-04-12 09:19:30|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1649755180000|2022-04-12 09:19:40|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1649755190000|2022-04-12 09:19:50|263.81|261.41|263.97|261.57|263.97|261.57|263.81|261.41|0
1649755200000|2022-04-12 09:20:00|263.81|261.41|263.64|261.24|263.81|261.41|263.64|261.24|0
1649755210000|2022-04-12 09:20:10|263.81|261.41|263.64|261.24|263.81|261.41|263.64|261.24|0
1649755220000|2022-04-12 09:20:20|263.48|261.08|262.99|260.59|263.48|261.08|262.99|260.59|0
1649755230000|2022-04-12 09:20:30|263.06|260.66|262.99|260.59|263.06|260.66|262.99|260.59|0
1649755240000|2022-04-12 09:20:40|262.82|260.42|262.33|259.93|262.82|260.42|262.17|259.77|0
1649755250000|2022-04-12 09:20:50|262.49|260.09|262.33|259.93|262.49|260.09|262.33|259.93|0
1649755260000|2022-04-12 09:21:00|262.17|259.77|262.49|260.09|262.49|260.09|262.17|259.77|0
1649755270000|2022-04-12 09:21:10|262.41|260.01|262.41|260.01|262.41|260.01|262.41|260.01|0
1649755280000|2022-04-12 09:21:20|262.49|260.09|262.49|260.09|262.66|260.26|262.49|260.09|0
1649755290000|2022-04-12 09:21:30|262.66|260.26|262.82|260.42|262.98|260.58|262.66|260.26|0
1649755300000|2022-04-12 09:21:40|262.66|260.26|262.66|260.26|262.66|260.26|262.66|260.26|0
1649755310000|2022-04-12 09:21:50|262.98|260.58|262.82|260.42|263.15|260.75|262.82|260.42|0
1649755320000|2022-04-12 09:22:00|262.9|260.5|262.82|260.42|262.98|260.58|262.82|260.42|0
1649755330000|2022-04-12 09:22:10|262.98|260.58|262.98|260.58|262.98|260.58|262.98|260.58|0
1649755340000|2022-04-12 09:22:20|263.15|260.75|262.98|260.58|263.15|260.75|262.98|260.58|0
1649755350000|2022-04-12 09:22:30|263.31|260.91|263.48|261.08|263.48|261.08|263.31|260.91|0
1649755360000|2022-04-12 09:22:40|263.64|261.24|263.97|261.57|263.97|261.57|263.64|261.24|0
1649755370000|2022-04-12 09:22:50|263.88|261.48|263.8|261.4|263.88|261.48|263.8|261.4|0
1649755380000|2022-04-12 09:23:00|263.88|261.48|263.8|261.4|263.97|261.57|263.8|261.4|0
1649755390000|2022-04-12 09:23:10|263.88|261.48|263.97|261.57|263.97|261.57|263.8|261.4|0
1649755400000|2022-04-12 09:23:20|263.8|261.4|263.64|261.24|263.88|261.48|263.64|261.24|0
1649755410000|2022-04-12 09:23:30|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1649755420000|2022-04-12 09:23:40|264.05|261.65|264.05|261.65|264.05|261.65|264.05|261.65|0
1649755430000|2022-04-12 09:23:50|263.8|261.4|263.64|261.24|263.8|261.4|263.64|261.24|0
1649755440000|2022-04-12 09:24:00|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1649755450000|2022-04-12 09:24:10|263.64|261.24|263.64|261.24|263.64|261.24|263.47|261.07|0
1649755470000|2022-04-12 09:24:30|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1649755480000|2022-04-12 09:24:40|263.31|260.91|263.47|261.07|263.47|261.07|263.31|260.91|0
1649755490000|2022-04-12 09:24:50|263.55|261.15|263.64|261.24|263.64|261.24|263.55|261.15|0
1649755500000|2022-04-12 09:25:00|263.47|261.07|263.64|261.24|263.64|261.24|263.47|261.07|0
1649755520000|2022-04-12 09:25:20|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1649755530000|2022-04-12 09:25:30|263.31|260.91|263.31|260.91|263.39|260.99|263.31|260.91|0
1649755540000|2022-04-12 09:25:40|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1649755550000|2022-04-12 09:25:50|263.31|260.91|263.31|260.91|263.31|260.91|263.31|260.91|0
1649755560000|2022-04-12 09:26:00|263.14|260.74|263.31|260.91|263.31|260.91|263.14|260.74|0
1649755570000|2022-04-12 09:26:10|263.22|260.82|263.96|261.56|263.96|261.56|263.14|260.74|0
1649755580000|2022-04-12 09:26:20|264.13|261.73|263.96|261.56|264.13|261.73|263.96|261.56|0
1649755590000|2022-04-12 09:26:30|263.8|261.4|263.96|261.56|263.96|261.56|263.8|261.4|0
1649755600000|2022-04-12 09:26:40|264.13|261.73|264.13|261.73|264.13|261.73|264.13|261.73|0
1649755610000|2022-04-12 09:26:50|264.04|261.64|263.47|261.07|264.04|261.64|263.47|261.07|0
1649755620000|2022-04-12 09:27:00|263.39|260.99|263.47|261.07|263.47|261.07|263.31|260.91|0
1649755630000|2022-04-12 09:27:10|263.31|260.91|263.64|261.24|263.64|261.24|263.31|260.91|0
1649755640000|2022-04-12 09:27:20|263.47|261.07|263.8|261.4|263.8|261.4|263.47|261.07|0
1649755650000|2022-04-12 09:27:30|263.64|261.24|263.96|261.56|263.96|261.56|263.64|261.24|0
1649755660000|2022-04-12 09:27:40|263.88|261.48|263.96|261.56|263.96|261.56|263.88|261.48|0
1649755670000|2022-04-12 09:27:50|264.13|261.73|264.04|261.64|264.13|261.73|264.04|261.64|0
1649755680000|2022-04-12 09:28:00|263.96|261.56|264.29|261.89|264.29|261.89|263.96|261.56|0
1649755690000|2022-04-12 09:28:10|264.21|261.81|264.46|262.06|264.46|262.06|264.21|261.81|0
1649755700000|2022-04-12 09:28:20|265.03|262.63|265.11|262.71|265.11|262.71|264.95|262.55|0
1649755710000|2022-04-12 09:28:30|264.95|262.55|264.95|262.55|264.95|262.55|264.95|262.55|0
1649755720000|2022-04-12 09:28:40|265.11|262.71|265.11|262.71|265.11|262.71|265.11|262.71|0
1649755730000|2022-04-12 09:28:50|265.19|262.79|265.28|262.88|265.28|262.88|265.19|262.79|0
1649755740000|2022-04-12 09:29:00|265.11|262.71|265.03|262.63|265.11|262.71|264.95|262.55|0
1649755750000|2022-04-12 09:29:10|265.11|262.71|265.11|262.71|265.11|262.71|265.11|262.71|0
1649755760000|2022-04-12 09:29:20|265.28|262.88|264.95|262.55|265.28|262.88|264.86|262.46|0
1649755770000|2022-04-12 09:29:30|265.11|262.71|264.95|262.55|265.11|262.71|264.95|262.55|0
1649755780000|2022-04-12 09:29:40|264.62|262.22|264.62|262.22|264.62|262.22|264.62|262.22|0
1649755790000|2022-04-12 09:29:50|264.78|262.38|264.95|262.55|264.95|262.55|264.78|262.38|0
1649755800000|2022-04-12 09:30:00|264.78|262.38|265.11|262.71|265.11|262.71|264.78|262.38|0
1649755810000|2022-04-12 09:30:10|265.28|262.88|265.44|263.04|265.44|263.04|265.28|262.88|0
1649755820000|2022-04-12 09:30:20|265.28|262.88|265.11|262.71|265.28|262.88|265.11|262.71|0
1649755830000|2022-04-12 09:30:30|265.19|262.79|265.11|262.71|265.19|262.79|265.11|262.71|0
1649755840000|2022-04-12 09:30:40|264.95|262.55|264.95|262.55|264.95|262.55|264.86|262.46|0
1649755850000|2022-04-12 09:30:50|265.03|262.63|265.03|262.63|265.11|262.71|265.03|262.63|0
1649755860000|2022-04-12 09:31:00|264.95|262.55|264.45|262.05|264.95|262.55|264.45|262.05|0
1649755870000|2022-04-12 09:31:10|264.53|262.13|264.45|262.05|264.53|262.13|264.37|261.97|0
1649755880000|2022-04-12 09:31:20|264.37|261.97|264.62|262.22|264.62|262.22|264.37|261.97|0
1649755890000|2022-04-12 09:31:30|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1649755900000|2022-04-12 09:31:40|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1649755910000|2022-04-12 09:31:50|264.45|262.05|265.11|262.71|265.11|262.71|264.45|262.05|0
1649755920000|2022-04-12 09:32:00|265.19|262.79|265.28|262.88|265.28|262.88|265.11|262.71|0
1649755930000|2022-04-12 09:32:10|265.85|263.45|266.26|263.86|266.26|263.86|265.85|263.45|0
1649755940000|2022-04-12 09:32:20|266.43|264.03|266.26|263.86|266.59|264.19|266.26|263.86|0
1649755950000|2022-04-12 09:32:30|265.93|263.53|265.93|263.53|266.1|263.7|265.93|263.53|0
1649755960000|2022-04-12 09:32:40|266.1|263.7|266.1|263.7|266.26|263.86|266.1|263.7|0
1649755970000|2022-04-12 09:32:50|266.01|263.61|265.93|263.53|266.01|263.61|265.93|263.53|0
1649755980000|2022-04-12 09:33:00|266.01|263.61|265.77|263.37|266.01|263.61|265.77|263.37|0
1649755990000|2022-04-12 09:33:10|265.6|263.2|265.44|263.04|265.6|263.2|265.44|263.04|0
1649756000000|2022-04-12 09:33:20|265.6|263.2|265.44|263.04|265.6|263.2|265.44|263.04|0
1649756010000|2022-04-12 09:33:30|265.27|262.87|265.44|263.04|265.44|263.04|265.27|262.87|0
1649756020000|2022-04-12 09:33:40|265.35|262.95|265.27|262.87|265.35|262.95|265.27|262.87|0
1649756040000|2022-04-12 09:34:00|265.44|263.04|265.44|263.04|265.44|263.04|265.44|263.04|0
1649756050000|2022-04-12 09:34:10|265.27|262.87|265.27|262.87|265.27|262.87|265.19|262.79|0
1649756060000|2022-04-12 09:34:20|265.44|263.04|265.6|263.2|265.6|263.2|265.44|263.04|0
1649756070000|2022-04-12 09:34:30|265.44|263.04|265.44|263.04|265.44|263.04|265.44|263.04|0
1649756080000|2022-04-12 09:34:40|265.6|263.2|265.27|262.87|265.6|263.2|265.27|262.87|0
1649756090000|2022-04-12 09:34:50|265.44|263.04|265.44|263.04|265.44|263.04|265.27|262.87|0
1649756100000|2022-04-12 09:35:00|265.52|263.12|265.6|263.2|265.6|263.2|265.52|263.12|0
1649756110000|2022-04-12 09:35:10|265.44|263.04|265.27|262.87|265.6|263.2|265.27|262.87|0
1649756120000|2022-04-12 09:35:20|265.11|262.71|265.11|262.71|265.11|262.71|265.11|262.71|0
1649756130000|2022-04-12 09:35:30|265.02|262.62|265.11|262.71|265.11|262.71|265.02|262.62|0
1649756140000|2022-04-12 09:35:40|264.94|262.54|264.94|262.54|264.94|262.54|264.94|262.54|0
1649756150000|2022-04-12 09:35:50|265.11|262.71|265.27|262.87|265.27|262.87|265.11|262.71|0
1649756160000|2022-04-12 09:36:00|265.44|263.04|265.27|262.87|265.44|263.04|265.27|262.87|0
1649756170000|2022-04-12 09:36:10|265.44|263.04|265.6|263.2|265.6|263.2|265.44|263.04|0
1649756180000|2022-04-12 09:36:20|265.77|263.37|265.77|263.37|265.77|263.37|265.77|263.37|0
1649756200000|2022-04-12 09:36:40|265.6|263.2|265.93|263.53|265.93|263.53|265.6|263.2|0
1649756210000|2022-04-12 09:36:50|266.1|263.7|266.1|263.7|266.1|263.7|266.1|263.7|0
1649756220000|2022-04-12 09:37:00|265.93|263.53|265.93|263.53|266.01|263.61|265.93|263.53|0
1649756230000|2022-04-12 09:37:10|265.84|263.44|265.77|263.37|265.84|263.44|265.77|263.37|0
1649756240000|2022-04-12 09:37:20|265.93|263.53|265.93|263.53|265.93|263.53|265.77|263.37|0
1649756250000|2022-04-12 09:37:30|265.77|263.37|265.51|263.11|265.77|263.37|265.51|263.11|0
1649756260000|2022-04-12 09:37:40|265.44|263.04|265.6|263.2|265.6|263.2|265.44|263.04|0
1649756270000|2022-04-12 09:37:50|265.93|263.53|265.93|263.53|265.93|263.53|265.93|263.53|0
1649756290000|2022-04-12 09:38:10|266.09|263.69|266.59|264.19|266.59|264.19|266.09|263.69|0
1649756300000|2022-04-12 09:38:20|266.75|264.35|266.26|263.86|266.75|264.35|266.26|263.86|0
1649756310000|2022-04-12 09:38:30|266.42|264.02|266.42|264.02|266.42|264.02|266.42|264.02|0
1649756320000|2022-04-12 09:38:40|266.26|263.86|266.26|263.86|266.26|263.86|266.26|263.86|0
1649756330000|2022-04-12 09:38:50|265.93|263.53|266.09|263.69|266.09|263.69|265.93|263.53|0
1649756340000|2022-04-12 09:39:00|265.93|263.53|265.93|263.53|265.93|263.53|265.84|263.44|0
1649756350000|2022-04-12 09:39:10|266.01|263.61|266.42|264.02|266.42|264.02|266.01|263.61|0
1649756360000|2022-04-12 09:39:20|266.59|264.19|266.42|264.02|266.59|264.19|266.42|264.02|0
1649756370000|2022-04-12 09:39:30|266.5|264.1|266.42|264.02|266.5|264.1|266.42|264.02|0
1649756380000|2022-04-12 09:39:40|266.26|263.86|266.09|263.69|266.26|263.86|266.09|263.69|0
1649756390000|2022-04-12 09:39:50|266.17|263.77|266.26|263.86|266.26|263.86|266.09|263.69|0
1649756400000|2022-04-12 09:40:00|266.34|263.94|266.34|263.94|266.34|263.94|266.34|263.94|0
1649756410000|2022-04-12 09:40:10|266.26|263.86|266.26|263.86|266.26|263.86|266.26|263.86|0
1649756420000|2022-04-12 09:40:20|266.59|264.19|266.92|264.52|266.92|264.52|266.59|264.19|0
1649756430000|2022-04-12 09:40:30|266.59|264.19|266.59|264.19|266.59|264.19|266.42|264.02|0
1649756440000|2022-04-12 09:40:40|266.75|264.35|266.42|264.02|266.75|264.35|266.42|264.02|0
1649756450000|2022-04-12 09:40:50|266.59|264.19|266.75|264.35|266.75|264.35|266.59|264.19|0
1649756460000|2022-04-12 09:41:00|266.59|264.19|266.67|264.27|266.67|264.27|266.59|264.19|0
1649756470000|2022-04-12 09:41:10|266.59|264.19|266.59|264.19|266.59|264.19|266.59|264.19|0
1649756480000|2022-04-12 09:41:20|266.42|264.02|266.59|264.19|266.59|264.19|266.42|264.02|0
1649756490000|2022-04-12 09:41:30|266.42|264.02|266.42|264.02|266.5|264.1|266.42|264.02|0
1649756500000|2022-04-12 09:41:40|266.75|264.35|266.75|264.35|266.83|264.43|266.75|264.35|0
1649756520000|2022-04-12 09:42:00|266.59|264.19|266.26|263.86|266.59|264.19|266.26|263.86|0
1649756530000|2022-04-12 09:42:10|266.34|263.94|266.26|263.86|266.42|264.02|266.26|263.86|0
1649756540000|2022-04-12 09:42:20|266.42|264.02|266.42|264.02|266.42|264.02|266.42|264.02|0
1649756550000|2022-04-12 09:42:30|266.26|263.86|266.26|263.86|266.26|263.86|266.26|263.86|0
1649756570000|2022-04-12 09:42:50|266.42|264.02|266.42|264.02|266.42|264.02|266.42|264.02|0
1649756580000|2022-04-12 09:43:00|266.26|263.86|266.42|264.02|266.42|264.02|266.26|263.86|0
1649756600000|2022-04-12 09:43:20|266.25|263.85|266.25|263.85|266.25|263.85|266.25|263.85|0
1649756610000|2022-04-12 09:43:30|266.42|264.02|266.42|264.02|266.5|264.1|266.42|264.02|0
1649756620000|2022-04-12 09:43:40|266.5|264.1|266.58|264.18|266.58|264.18|266.5|264.1|0
1649756650000|2022-04-12 09:44:10|266.91|264.51|266.58|264.18|266.91|264.51|266.58|264.18|0
1649756660000|2022-04-12 09:44:20|266.66|264.26|266.75|264.35|266.75|264.35|266.66|264.26|0
1649756670000|2022-04-12 09:44:30|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1649756680000|2022-04-12 09:44:40|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1649756690000|2022-04-12 09:44:50|266.91|264.51|267.08|264.68|267.08|264.68|266.91|264.51|0
1649756700000|2022-04-12 09:45:00|267.24|264.84|267.58|265.18|267.58|265.18|267.24|264.84|0
1649756710000|2022-04-12 09:45:10|267.65|265.25|266.91|264.51|267.65|265.25|266.91|264.51|0
1649756720000|2022-04-12 09:45:20|266.75|264.35|266.83|264.43|266.83|264.43|266.75|264.35|0
1649756730000|2022-04-12 09:45:30|266.58|264.18|266.42|264.02|266.58|264.18|266.25|263.85|0
1649756740000|2022-04-12 09:45:40|266.5|264.1|267.08|264.68|267.08|264.68|266.5|264.1|0
1649756750000|2022-04-12 09:45:50|267.24|264.84|267.41|265.01|267.41|265.01|267.24|264.84|0
1649756760000|2022-04-12 09:46:00|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1649756770000|2022-04-12 09:46:10|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1649756780000|2022-04-12 09:46:20|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1649756790000|2022-04-12 09:46:30|266.75|264.35|266.75|264.35|266.91|264.51|266.75|264.35|0
1649756800000|2022-04-12 09:46:40|266.58|264.18|266.58|264.18|266.58|264.18|266.42|264.02|0
1649756810000|2022-04-12 09:46:50|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1649756820000|2022-04-12 09:47:00|266.58|264.18|266.91|264.51|266.91|264.51|266.58|264.18|0
1649756830000|2022-04-12 09:47:10|266.83|264.43|266.58|264.18|266.91|264.51|266.58|264.18|0
1649756840000|2022-04-12 09:47:20|266.5|264.1|266.58|264.18|266.58|264.18|266.5|264.1|0
1649756850000|2022-04-12 09:47:30|266.42|264.02|266.25|263.85|266.42|264.02|266.25|263.85|0
1649756860000|2022-04-12 09:47:40|266.33|263.93|266.25|263.85|266.33|263.93|266.25|263.85|0
1649756870000|2022-04-12 09:47:50|266.17|263.77|266.17|263.77|266.17|263.77|266.17|263.77|0
1649756880000|2022-04-12 09:48:00|266.09|263.69|266.17|263.77|266.17|263.77|266.09|263.69|0
1649756890000|2022-04-12 09:48:10|266.09|263.69|266.09|263.69|266.25|263.85|266.09|263.69|0
1649756900000|2022-04-12 09:48:20|266.42|264.02|266.09|263.69|266.42|264.02|266.09|263.69|0
1649756910000|2022-04-12 09:48:30|265.92|263.52|265.76|263.36|265.92|263.52|265.59|263.19|0
1649756920000|2022-04-12 09:48:40|265.59|263.19|265.59|263.19|265.59|263.19|265.59|263.19|0
1649756940000|2022-04-12 09:49:00|265.67|263.27|265.59|263.19|265.67|263.27|265.59|263.19|0
1649756950000|2022-04-12 09:49:10|265.43|263.03|265.43|263.03|265.59|263.19|265.43|263.03|0
1649756970000|2022-04-12 09:49:30|265.59|263.19|265.59|263.19|265.59|263.19|265.59|263.19|0
1649756980000|2022-04-12 09:49:40|265.92|263.52|265.92|263.52|265.92|263.52|265.92|263.52|0
1649756990000|2022-04-12 09:49:50|266|263.6|265.75|263.35|266|263.6|265.75|263.35|0
1649757000000|2022-04-12 09:50:00|265.83|263.43|265.83|263.43|265.83|263.43|265.83|263.43|0
1649757010000|2022-04-12 09:50:10|265.92|263.52|265.75|263.35|266.33|263.93|265.75|263.35|0
1649757020000|2022-04-12 09:50:20|265.92|263.52|266.74|264.34|266.74|264.34|265.92|263.52|0
1649757030000|2022-04-12 09:50:30|266.82|264.42|266.74|264.34|266.82|264.42|266.74|264.34|0
1649757040000|2022-04-12 09:50:40|266.91|264.51|267.07|264.67|267.07|264.67|266.91|264.51|0
1649757050000|2022-04-12 09:50:50|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1649757060000|2022-04-12 09:51:00|267.07|264.67|267.24|264.84|267.24|264.84|267.07|264.67|0
1649757070000|2022-04-12 09:51:10|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1649757080000|2022-04-12 09:51:20|267.24|264.84|267.07|264.67|267.24|264.84|267.07|264.67|0
1649757090000|2022-04-12 09:51:30|267.15|264.75|267.24|264.84|267.24|264.84|267.15|264.75|0
1649757100000|2022-04-12 09:51:40|267.15|264.75|266.91|264.51|267.24|264.84|266.91|264.51|0
1649757110000|2022-04-12 09:51:50|267.07|264.67|266.74|264.34|267.07|264.67|266.74|264.34|0
1649757120000|2022-04-12 09:52:00|266.58|264.18|266.82|264.42|266.82|264.42|266.58|264.18|0
1649757130000|2022-04-12 09:52:10|266.74|264.34|266.91|264.51|266.91|264.51|266.74|264.34|0
1649757140000|2022-04-12 09:52:20|266.82|264.42|266.74|264.34|266.82|264.42|266.74|264.34|0
1649757150000|2022-04-12 09:52:30|266.82|264.42|266.74|264.34|266.82|264.42|266.66|264.26|0
1649757160000|2022-04-12 09:52:40|266.66|264.26|266.91|264.51|266.91|264.51|266.58|264.18|0
1649757170000|2022-04-12 09:52:50|267.07|264.67|266.91|264.51|267.07|264.67|266.91|264.51|0
1649757180000|2022-04-12 09:53:00|266.99|264.59|267.07|264.67|267.07|264.67|266.99|264.59|0
1649757190000|2022-04-12 09:53:10|267.15|264.75|267.07|264.67|267.15|264.75|267.07|264.67|0
1649757200000|2022-04-12 09:53:20|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1649757210000|2022-04-12 09:53:30|267.15|264.75|267.07|264.67|267.15|264.75|267.07|264.67|0
1649757220000|2022-04-12 09:53:40|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1649757230000|2022-04-12 09:53:50|267.32|264.92|267.4|265|267.4|265|267.32|264.92|0
1649757240000|2022-04-12 09:54:00|267.57|265.17|267.4|265|267.57|265.17|267.4|265|0
1649757250000|2022-04-12 09:54:10|267.24|264.84|267.4|265|267.4|265|267.24|264.84|0
1649757260000|2022-04-12 09:54:20|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1649757270000|2022-04-12 09:54:30|267.32|264.92|267.32|264.92|267.32|264.92|267.32|264.92|0
1649757280000|2022-04-12 09:54:40|267.24|264.84|267.73|265.33|267.73|265.33|267.24|264.84|0
1649757290000|2022-04-12 09:54:50|268.23|265.83|268.39|265.99|268.39|265.99|268.23|265.83|0
1649757300000|2022-04-12 09:55:00|268.23|265.83|268.23|265.83|268.23|265.83|268.23|265.83|0
1649757310000|2022-04-12 09:55:10|268.06|265.66|268.23|265.83|268.23|265.83|268.06|265.66|0
1649757320000|2022-04-12 09:55:20|268.31|265.91|268.06|265.66|268.39|265.99|267.9|265.5|0
1649757330000|2022-04-12 09:55:30|268.14|265.74|267.4|265|268.14|265.74|267.4|265|0
1649757340000|2022-04-12 09:55:40|267.57|265.17|267.57|265.17|267.57|265.17|267.57|265.17|0
1649757350000|2022-04-12 09:55:50|267.48|265.08|267.57|265.17|267.57|265.17|267.48|265.08|0
1649757370000|2022-04-12 09:56:10|267.48|265.08|267.57|265.17|267.57|265.17|267.48|265.08|0
1649757380000|2022-04-12 09:56:20|267.4|265|267.57|265.17|267.57|265.17|267.4|265|0
1649757390000|2022-04-12 09:56:30|267.4|265|267.4|265|267.4|265|267.4|265|0
1649757400000|2022-04-12 09:56:40|267.07|264.67|267.23|264.83|267.23|264.83|267.07|264.67|0
1649757410000|2022-04-12 09:56:50|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1649757420000|2022-04-12 09:57:00|267.23|264.83|266.9|264.5|267.23|264.83|266.9|264.5|0
1649757430000|2022-04-12 09:57:10|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1649757440000|2022-04-12 09:57:20|266.9|264.5|266.82|264.42|266.9|264.5|266.74|264.34|0
1649757450000|2022-04-12 09:57:30|266.9|264.5|266.9|264.5|266.9|264.5|266.74|264.34|0
1649757460000|2022-04-12 09:57:40|267.07|264.67|267.07|264.67|267.07|264.67|266.9|264.5|0
1649757470000|2022-04-12 09:57:50|267.56|265.16|267.9|265.5|267.9|265.5|267.56|265.16|0
1649757480000|2022-04-12 09:58:00|267.81|265.41|267.73|265.33|267.89|265.49|267.73|265.33|0
1649757490000|2022-04-12 09:58:10|267.89|265.49|267.89|265.49|267.89|265.49|267.81|265.41|0
1649757500000|2022-04-12 09:58:20|268.06|265.66|268.23|265.83|268.23|265.83|268.06|265.66|0
1649757510000|2022-04-12 09:58:30|268.06|265.66|268.56|266.16|268.56|266.16|268.06|265.66|0
1649757520000|2022-04-12 09:58:40|268.89|266.49|268.39|265.99|268.89|266.49|268.39|265.99|0
1649757530000|2022-04-12 09:58:50|268.56|266.16|268.39|265.99|268.56|266.16|268.39|265.99|0
1649757540000|2022-04-12 09:59:00|268.23|265.83|267.73|265.33|268.23|265.83|267.73|265.33|0
1649757550000|2022-04-12 09:59:10|267.56|265.16|267.4|265|267.56|265.16|267.4|265|0
1649757560000|2022-04-12 09:59:20|267.31|264.91|267.23|264.83|267.31|264.91|267.23|264.83|0
1649757570000|2022-04-12 09:59:30|266.9|264.5|266.74|264.34|266.9|264.5|266.74|264.34|0
1649757580000|2022-04-12 09:59:40|266.57|264.17|266.74|264.34|266.74|264.34|266.57|264.17|0
1649757590000|2022-04-12 09:59:50|266.9|264.5|266.74|264.34|266.9|264.5|266.74|264.34|0
1649757600000|2022-04-12 10:00:00|266.65|264.25|266.82|264.42|266.82|264.42|266.41|264.01|0
1649757610000|2022-04-12 10:00:10|266.9|264.5|266.82|264.42|266.9|264.5|266.74|264.34|0
1649757620000|2022-04-12 10:00:20|266.74|264.34|266.74|264.34|266.9|264.5|266.74|264.34|0
1649757630000|2022-04-12 10:00:30|266.57|264.17|266.9|264.5|266.9|264.5|266.57|264.17|0
1649757640000|2022-04-12 10:00:40|267.07|264.67|267.07|264.67|267.4|265|267.07|264.67|0
1649757650000|2022-04-12 10:00:50|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1649757660000|2022-04-12 10:01:00|267.07|264.67|267.07|264.67|267.07|264.67|266.9|264.5|0
1649757670000|2022-04-12 10:01:10|266.9|264.5|267.23|264.83|267.23|264.83|266.9|264.5|0
1649757680000|2022-04-12 10:01:20|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1649757690000|2022-04-12 10:01:30|267.14|264.74|267.07|264.67|267.23|264.83|267.07|264.67|0
1649757700000|2022-04-12 10:01:40|266.9|264.5|266.9|264.5|266.98|264.58|266.9|264.5|0
1649757710000|2022-04-12 10:01:50|267.06|264.66|267.23|264.83|267.23|264.83|267.06|264.66|0
1649757720000|2022-04-12 10:02:00|267.4|265|267.4|265|267.4|265|267.4|265|0
1649757730000|2022-04-12 10:02:10|267.73|265.33|267.89|265.49|267.89|265.49|267.73|265.33|0
1649757740000|2022-04-12 10:02:20|268.06|265.66|267.89|265.49|268.06|265.66|267.89|265.49|0
1649757760000|2022-04-12 10:02:40|267.97|265.57|268.06|265.66|268.06|265.66|267.97|265.57|0
1649757770000|2022-04-12 10:02:50|268.22|265.82|268.39|265.99|268.55|266.15|268.22|265.82|0
1649757780000|2022-04-12 10:03:00|268.55|266.15|268.72|266.32|268.72|266.32|268.55|266.15|0
1649757790000|2022-04-12 10:03:10|268.63|266.23|268.39|265.99|268.63|266.23|268.39|265.99|0
1649757800000|2022-04-12 10:03:20|268.47|266.07|268.39|265.99|268.55|266.15|268.39|265.99|0
1649757810000|2022-04-12 10:03:30|268.22|265.82|268.06|265.66|268.22|265.82|268.06|265.66|0
1649757820000|2022-04-12 10:03:40|267.89|265.49|268.06|265.66|268.06|265.66|267.89|265.49|0
1649757830000|2022-04-12 10:03:50|267.89|265.49|267.97|265.57|267.97|265.57|267.89|265.49|0
1649757840000|2022-04-12 10:04:00|268.06|265.66|267.72|265.32|268.06|265.66|267.72|265.32|0
1649757850000|2022-04-12 10:04:10|267.56|265.16|267.89|265.49|268.06|265.66|267.56|265.16|0
1649757870000|2022-04-12 10:04:30|267.72|265.32|267.72|265.32|267.72|265.32|267.64|265.24|0
1649757880000|2022-04-12 10:04:40|267.56|265.16|267.56|265.16|267.56|265.16|267.39|264.99|0
1649757900000|2022-04-12 10:05:00|267.39|264.99|267.39|264.99|267.39|264.99|267.39|264.99|0
1649757910000|2022-04-12 10:05:10|267.23|264.83|267.06|264.66|267.23|264.83|267.06|264.66|0
1649757920000|2022-04-12 10:05:20|267.23|264.83|267.06|264.66|267.23|264.83|267.06|264.66|0
1649757930000|2022-04-12 10:05:30|266.9|264.5|267.39|264.99|267.39|264.99|266.9|264.5|0
1649757940000|2022-04-12 10:05:40|267.23|264.83|267.39|264.99|267.39|264.99|267.06|264.66|0
1649757950000|2022-04-12 10:05:50|267.23|264.83|267.06|264.66|267.23|264.83|267.06|264.66|0
1649757960000|2022-04-12 10:06:00|266.9|264.5|266.9|264.5|266.9|264.5|266.73|264.33|0
1649757970000|2022-04-12 10:06:10|266.73|264.33|266.57|264.17|266.73|264.33|266.4|264|0
1649757990000|2022-04-12 10:06:30|266.4|264|266.4|264|266.4|264|266.4|264|0
1649758000000|2022-04-12 10:06:40|266.24|263.84|266.23|263.83|266.4|264|266.23|263.83|0
1649758010000|2022-04-12 10:06:50|266.4|264|266.4|264|266.4|264|266.4|264|0
1649758020000|2022-04-12 10:07:00|266.23|263.83|266.23|263.83|266.23|263.83|266.07|263.67|0
1649758030000|2022-04-12 10:07:10|266.4|264|266.4|264|266.4|264|266.4|264|0
1649758040000|2022-04-12 10:07:20|266.48|264.08|266.56|264.16|266.56|264.16|266.48|264.08|0
1649758050000|2022-04-12 10:07:30|266.73|264.33|266.73|264.33|266.89|264.49|266.73|264.33|0
1649758080000|2022-04-12 10:08:00|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1649758090000|2022-04-12 10:08:10|266.4|264|266.23|263.83|266.4|264|266.23|263.83|0
1649758100000|2022-04-12 10:08:20|266.73|264.33|266.89|264.49|266.89|264.49|266.73|264.33|0
1649758110000|2022-04-12 10:08:30|266.81|264.41|266.89|264.49|266.89|264.49|266.81|264.41|0
1649758120000|2022-04-12 10:08:40|266.81|264.41|266.89|264.49|266.89|264.49|266.81|264.41|0
1649758130000|2022-04-12 10:08:50|267.06|264.66|267.39|264.99|267.72|265.32|267.06|264.66|0
1649758140000|2022-04-12 10:09:00|267.22|264.82|267.06|264.66|267.39|264.99|267.06|264.66|0
1649758150000|2022-04-12 10:09:10|267.39|264.99|267.39|264.99|267.47|265.07|267.39|264.99|0
1649758160000|2022-04-12 10:09:20|267.55|265.15|267.39|264.99|267.55|265.15|267.39|264.99|0
1649758170000|2022-04-12 10:09:30|267.3|264.9|267.22|264.82|267.3|264.9|267.22|264.82|0
1649758180000|2022-04-12 10:09:40|267.06|264.66|267.22|264.82|267.22|264.82|267.06|264.66|0
1649758190000|2022-04-12 10:09:50|267.14|264.74|267.3|264.9|267.3|264.9|267.14|264.74|0
1649758200000|2022-04-12 10:10:00|267.22|264.82|267.22|264.82|267.39|264.99|267.22|264.82|0
1649758210000|2022-04-12 10:10:10|267.14|264.74|267.14|264.74|267.14|264.74|267.14|264.74|0
1649758220000|2022-04-12 10:10:20|266.97|264.57|266.89|264.49|266.97|264.57|266.73|264.33|0
1649758230000|2022-04-12 10:10:30|266.56|264.16|266.4|264|266.56|264.16|266.4|264|0
1649758250000|2022-04-12 10:10:50|266.56|264.16|266.4|264|266.56|264.16|266.4|264|0
1649758260000|2022-04-12 10:11:00|266.31|263.91|266.4|264|266.56|264.16|266.31|263.91|0
1649758270000|2022-04-12 10:11:10|266.48|264.08|266.56|264.16|266.56|264.16|266.4|264|0
1649758280000|2022-04-12 10:11:20|266.4|264|266.64|264.24|266.73|264.33|266.4|264|0
1649758290000|2022-04-12 10:11:30|266.73|264.33|266.89|264.49|267.22|264.82|266.73|264.33|0
1649758300000|2022-04-12 10:11:40|266.73|264.33|266.89|264.49|266.89|264.49|266.73|264.33|0
1649758310000|2022-04-12 10:11:50|267.06|264.66|267.06|264.66|267.06|264.66|267.06|264.66|0
1649758320000|2022-04-12 10:12:00|266.89|264.49|266.89|264.49|266.89|264.49|266.8|264.4|0
1649758330000|2022-04-12 10:12:10|267.06|264.66|267.22|264.82|267.39|264.99|267.06|264.66|0
1649758340000|2022-04-12 10:12:20|267.06|264.66|267.06|264.66|267.14|264.74|267.06|264.66|0
1649758350000|2022-04-12 10:12:30|267.22|264.82|267.22|264.82|267.22|264.82|267.22|264.82|0
1649758360000|2022-04-12 10:12:40|267.13|264.73|267.13|264.73|267.13|264.73|267.06|264.66|0
1649758370000|2022-04-12 10:12:50|267.06|264.66|267.06|264.66|267.06|264.66|266.97|264.57|0
1649758380000|2022-04-12 10:13:00|267.13|264.73|267.06|264.66|267.13|264.73|266.89|264.49|0
1649758390000|2022-04-12 10:13:10|267.22|264.82|267.63|265.23|267.63|265.23|267.13|264.73|0
1649758400000|2022-04-12 10:13:20|267.72|265.32|267.8|265.4|267.8|265.4|267.72|265.32|0
1649758410000|2022-04-12 10:13:30|267.88|265.48|268.38|265.98|268.38|265.98|267.88|265.48|0
1649758420000|2022-04-12 10:13:40|268.54|266.14|268.38|265.98|268.54|266.14|268.38|265.98|0
1649758430000|2022-04-12 10:13:50|268.21|265.81|268.21|265.81|268.21|265.81|268.21|265.81|0
1649758440000|2022-04-12 10:14:00|268.38|265.98|267.55|265.15|268.38|265.98|267.55|265.15|0
1649758450000|2022-04-12 10:14:10|267.72|265.32|267.88|265.48|267.88|265.48|267.72|265.32|0
1649758460000|2022-04-12 10:14:20|267.72|265.32|267.05|264.65|267.72|265.32|267.05|264.65|0
1649758470000|2022-04-12 10:14:30|267.22|264.82|267.22|264.82|267.22|264.82|267.13|264.73|0
1649758480000|2022-04-12 10:14:40|266.8|264.4|266.8|264.4|266.8|264.4|266.8|264.4|0
1649758490000|2022-04-12 10:14:50|266.89|264.49|266.72|264.32|266.89|264.49|266.72|264.32|0
1649758500000|2022-04-12 10:15:00|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1649758510000|2022-04-12 10:15:10|266.72|264.32|266.23|263.83|266.72|264.32|266.23|263.83|0
1649758520000|2022-04-12 10:15:20|266.39|263.99|266.23|263.83|266.39|263.99|266.23|263.83|0
1649758530000|2022-04-12 10:15:30|266.89|264.49|266.72|264.32|266.89|264.49|266.56|264.16|0
1649758540000|2022-04-12 10:15:40|266.56|264.16|266.39|263.99|266.56|264.16|266.39|263.99|0
1649758560000|2022-04-12 10:16:00|266.72|264.32|266.72|264.32|266.72|264.32|266.72|264.32|0
1649758570000|2022-04-12 10:16:10|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1649758580000|2022-04-12 10:16:20|266.47|264.07|266.56|264.16|266.56|264.16|266.47|264.07|0
1649758600000|2022-04-12 10:16:40|266.39|263.99|266.14|263.74|266.39|263.99|266.14|263.74|0
1649758610000|2022-04-12 10:16:50|266.06|263.66|266.06|263.66|266.06|263.66|266.06|263.66|0
1649758620000|2022-04-12 10:17:00|265.9|263.5|266.06|263.66|266.06|263.66|265.9|263.5|0
1649758630000|2022-04-12 10:17:10|265.9|263.5|265.9|263.5|265.9|263.5|265.9|263.5|0
1649758640000|2022-04-12 10:17:20|265.73|263.33|265.9|263.5|265.9|263.5|265.73|263.33|0
1649758650000|2022-04-12 10:17:30|266.23|263.83|266.39|263.99|266.56|264.16|266.23|263.83|0
1649758660000|2022-04-12 10:17:40|266.23|263.83|266.06|263.66|266.23|263.83|266.06|263.66|0
1649758670000|2022-04-12 10:17:50|266.14|263.74|266.14|263.74|266.23|263.83|266.14|263.74|0
1649758680000|2022-04-12 10:18:00|266.06|263.66|266.06|263.66|266.06|263.66|266.06|263.66|0
1649758690000|2022-04-12 10:18:10|266.23|263.83|266.23|263.83|266.23|263.83|266.14|263.74|0
1649758700000|2022-04-12 10:18:20|266.22|263.82|266.06|263.66|266.22|263.82|266.06|263.66|0
1649758710000|2022-04-12 10:18:30|265.73|263.33|265.4|263|265.73|263.33|265.4|263|0
1649758720000|2022-04-12 10:18:40|265.24|262.84|265.57|263.17|265.57|263.17|265.24|262.84|0
1649758730000|2022-04-12 10:18:50|265.48|263.08|265.4|263|265.48|263.08|265.4|263|0
1649758740000|2022-04-12 10:19:00|265.56|263.16|265.48|263.08|265.56|263.16|265.4|263|0
1649758750000|2022-04-12 10:19:10|265.56|263.16|265.4|263|265.56|263.16|265.4|263|0
1649758760000|2022-04-12 10:19:20|265.24|262.84|265.24|262.84|265.24|262.84|265.24|262.84|0
1649758770000|2022-04-12 10:19:30|265.4|263|265.48|263.08|265.48|263.08|265.4|263|0
1649758780000|2022-04-12 10:19:40|265.56|263.16|265.4|263|265.73|263.33|265.4|263|0
1649758790000|2022-04-12 10:19:50|265.23|262.83|265.23|262.83|265.4|263|265.23|262.83|0
1649758800000|2022-04-12 10:20:00|265.4|263|265.56|263.16|265.56|263.16|265.23|262.83|0
1649758810000|2022-04-12 10:20:10|265.4|263|265.23|262.83|265.48|263.08|265.23|262.83|0
1649758820000|2022-04-12 10:20:20|265.31|262.91|265.07|262.67|265.31|262.91|264.9|262.5|0
1649758830000|2022-04-12 10:20:30|264.98|262.58|264.9|262.5|264.98|262.58|264.9|262.5|0
1649758840000|2022-04-12 10:20:40|264.74|262.34|264.9|262.5|264.9|262.5|264.74|262.34|0
1649758850000|2022-04-12 10:20:50|265.07|262.67|265.07|262.67|265.07|262.67|265.07|262.67|0
1649758860000|2022-04-12 10:21:00|264.9|262.5|265.15|262.75|265.15|262.75|264.9|262.5|0
1649758870000|2022-04-12 10:21:10|265.23|262.83|265.07|262.67|265.23|262.83|265.07|262.67|0
1649758880000|2022-04-12 10:21:20|265.23|262.83|265.07|262.67|265.23|262.83|265.07|262.67|0
1649758890000|2022-04-12 10:21:30|264.98|262.58|265.07|262.67|265.07|262.67|264.98|262.58|0
1649758900000|2022-04-12 10:21:40|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1649758910000|2022-04-12 10:21:50|265.56|263.16|265.73|263.33|265.73|263.33|265.56|263.16|0
1649758920000|2022-04-12 10:22:00|265.89|263.49|265.89|263.49|266.06|263.66|265.89|263.49|0
1649758930000|2022-04-12 10:22:10|265.73|263.33|265.73|263.33|265.73|263.33|265.73|263.33|0
1649758940000|2022-04-12 10:22:20|265.89|263.49|265.73|263.33|265.89|263.49|265.73|263.33|0
1649758950000|2022-04-12 10:22:30|265.81|263.41|265.89|263.49|265.89|263.49|265.81|263.41|0
1649758960000|2022-04-12 10:22:40|265.73|263.33|265.73|263.33|265.73|263.33|265.73|263.33|0
1649758970000|2022-04-12 10:22:50|265.89|263.49|265.73|263.33|265.89|263.49|265.73|263.33|0
1649758980000|2022-04-12 10:23:00|265.56|263.16|265.56|263.16|265.56|263.16|265.56|263.16|0
1649758990000|2022-04-12 10:23:10|265.4|263|265.73|263.33|265.73|263.33|265.4|263|0
1649759000000|2022-04-12 10:23:20|265.56|263.16|265.56|263.16|265.56|263.16|265.56|263.16|0
1649759010000|2022-04-12 10:23:30|265.4|263|265.23|262.83|265.4|263|265.23|262.83|0
1649759020000|2022-04-12 10:23:40|265.07|262.67|265.23|262.83|265.23|262.83|265.07|262.67|0
1649759030000|2022-04-12 10:23:50|265.4|263|265.31|262.91|265.4|263|265.31|262.91|0
1649759040000|2022-04-12 10:24:00|265.23|262.83|265.23|262.83|265.23|262.83|265.15|262.75|0
1649759050000|2022-04-12 10:24:10|265.07|262.67|264.9|262.5|265.07|262.67|264.74|262.34|0
1649759060000|2022-04-12 10:24:20|264.74|262.34|264.57|262.17|264.74|262.34|264.57|262.17|0
1649759070000|2022-04-12 10:24:30|264.9|262.5|265.07|262.67|265.07|262.67|264.9|262.5|0
1649759080000|2022-04-12 10:24:40|265.4|263|265.4|263|265.4|263|265.4|263|0
1649759090000|2022-04-12 10:24:50|265.47|263.07|265.47|263.07|265.47|263.07|265.47|263.07|0
1649759100000|2022-04-12 10:25:00|265.39|262.99|265.07|262.67|265.39|262.99|265.07|262.67|0
1649759110000|2022-04-12 10:25:10|264.9|262.5|264.74|262.34|264.9|262.5|264.74|262.34|0
1649759120000|2022-04-12 10:25:20|264.41|262.01|264.41|262.01|264.41|262.01|264.41|262.01|0
1649759130000|2022-04-12 10:25:30|264.57|262.17|264.65|262.25|264.65|262.25|264.41|262.01|0
1649759140000|2022-04-12 10:25:40|264.74|262.34|264.74|262.34|264.9|262.5|264.74|262.34|0
1649759150000|2022-04-12 10:25:50|264.9|262.5|264.9|262.5|264.9|262.5|264.81|262.41|0
1649759160000|2022-04-12 10:26:00|264.74|262.34|264.74|262.34|264.74|262.34|264.74|262.34|0
1649759170000|2022-04-12 10:26:10|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1649759180000|2022-04-12 10:26:20|264.74|262.34|264.74|262.34|264.74|262.34|264.74|262.34|0
1649759200000|2022-04-12 10:26:40|264.65|262.25|264.57|262.17|264.65|262.25|264.57|262.17|0
1649759210000|2022-04-12 10:26:50|264.41|262.01|264.57|262.17|264.57|262.17|264.41|262.01|0
1649759220000|2022-04-12 10:27:00|264.41|262.01|264.57|262.17|264.57|262.17|264.41|262.01|0
1649759230000|2022-04-12 10:27:10|264.41|262.01|264.57|262.17|264.57|262.17|264.41|262.01|0
1649759240000|2022-04-12 10:27:20|264.41|262.01|264.57|262.17|264.57|262.17|264.41|262.01|0
1649759250000|2022-04-12 10:27:30|264.48|262.08|264.41|262.01|264.48|262.08|264.41|262.01|0
1649759260000|2022-04-12 10:27:40|264.65|262.25|264.9|262.5|264.9|262.5|264.65|262.25|0
1649759270000|2022-04-12 10:27:50|264.73|262.33|264.9|262.5|264.9|262.5|264.73|262.33|0
1649759280000|2022-04-12 10:28:00|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1649759290000|2022-04-12 10:28:10|265.39|262.99|265.39|262.99|265.39|262.99|265.39|262.99|0
1649759300000|2022-04-12 10:28:20|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1649759310000|2022-04-12 10:28:30|265.14|262.74|265.23|262.83|265.23|262.83|265.14|262.74|0
1649759320000|2022-04-12 10:28:40|265.31|262.91|265.39|262.99|265.39|262.99|265.31|262.91|0
1649759330000|2022-04-12 10:28:50|265.72|263.32|265.89|263.49|265.89|263.49|265.72|263.32|0
1649759340000|2022-04-12 10:29:00|266.05|263.65|266.05|263.65|266.05|263.65|266.05|263.65|0
1649759350000|2022-04-12 10:29:10|266.13|263.73|266.22|263.82|266.22|263.82|266.05|263.65|0
1649759360000|2022-04-12 10:29:20|266.05|263.65|266.22|263.82|266.22|263.82|266.05|263.65|0
1649759370000|2022-04-12 10:29:30|266.38|263.98|266.38|263.98|266.38|263.98|266.38|263.98|0
1649759380000|2022-04-12 10:29:40|266.55|264.15|266.71|264.31|266.71|264.31|266.55|264.15|0
1649759390000|2022-04-12 10:29:50|266.88|264.48|266.88|264.48|266.95|264.55|266.88|264.48|0
1649759400000|2022-04-12 10:30:00|266.71|264.31|266.55|264.15|266.71|264.31|266.55|264.15|0
1649759410000|2022-04-12 10:30:10|266.71|264.31|267.04|264.64|267.04|264.64|266.71|264.31|0
1649759420000|2022-04-12 10:30:20|266.88|264.48|266.88|264.48|266.88|264.48|266.79|264.39|0
1649759430000|2022-04-12 10:30:30|266.71|264.31|266.62|264.22|266.71|264.31|266.54|264.14|0
1649759440000|2022-04-12 10:30:40|266.54|264.14|266.38|263.98|266.54|264.14|266.38|263.98|0
1649759450000|2022-04-12 10:30:50|266.21|263.81|266.05|263.65|266.21|263.81|266.05|263.65|0
1649759460000|2022-04-12 10:31:00|266.21|263.81|266.38|263.98|266.38|263.98|266.21|263.81|0
1649759470000|2022-04-12 10:31:10|266.54|264.14|266.54|264.14|267.04|264.64|266.54|264.14|0
1649759480000|2022-04-12 10:31:20|266.38|263.98|266.71|264.31|266.71|264.31|266.38|263.98|0
1649759490000|2022-04-12 10:31:30|266.54|264.14|266.71|264.31|266.71|264.31|266.54|264.14|0
1649759500000|2022-04-12 10:31:40|266.87|264.47|266.87|264.47|266.87|264.47|266.71|264.31|0
1649759510000|2022-04-12 10:31:50|267.04|264.64|266.87|264.47|267.04|264.64|266.87|264.47|0
1649759520000|2022-04-12 10:32:00|266.71|264.31|267.04|264.64|267.04|264.64|266.71|264.31|0
1649759530000|2022-04-12 10:32:10|266.87|264.47|266.87|264.47|267.04|264.64|266.87|264.47|0
1649759540000|2022-04-12 10:32:20|267.2|264.8|267.37|264.97|267.37|264.97|267.2|264.8|0
1649759550000|2022-04-12 10:32:30|267.2|264.8|266.71|264.31|267.2|264.8|266.71|264.31|0
1649759560000|2022-04-12 10:32:40|266.87|264.47|266.79|264.39|266.87|264.47|266.71|264.31|0
1649759570000|2022-04-12 10:32:50|266.71|264.31|266.87|264.47|266.87|264.47|266.54|264.14|0
1649759580000|2022-04-12 10:33:00|266.71|264.31|266.71|264.31|266.71|264.31|266.71|264.31|0
1649759590000|2022-04-12 10:33:10|266.79|264.39|266.87|264.47|266.87|264.47|266.79|264.39|0
1649759620000|2022-04-12 10:33:40|266.71|264.31|266.71|264.31|266.71|264.31|266.71|264.31|0
1649759630000|2022-04-12 10:33:50|266.54|264.14|267.2|264.8|267.2|264.8|266.54|264.14|0
1649759640000|2022-04-12 10:34:00|267.04|264.64|267.04|264.64|267.04|264.64|267.04|264.64|0
1649759660000|2022-04-12 10:34:20|267.2|264.8|267.2|264.8|267.2|264.8|267.12|264.72|0
1649759670000|2022-04-12 10:34:30|267.37|264.97|267.2|264.8|267.37|264.97|267.2|264.8|0
1649759680000|2022-04-12 10:34:40|267.37|264.97|267.7|265.3|267.7|265.3|267.37|264.97|0
1649759690000|2022-04-12 10:34:50|267.53|265.13|267.53|265.13|267.53|265.13|267.37|264.97|0
1649759700000|2022-04-12 10:35:00|268.03|265.63|268.19|265.79|268.36|265.96|268.03|265.63|0
1649759710000|2022-04-12 10:35:10|268.36|265.96|268.19|265.79|268.36|265.96|268.19|265.79|0
1649759720000|2022-04-12 10:35:20|268.53|266.13|269.02|266.62|269.02|266.62|268.53|266.13|0
1649759730000|2022-04-12 10:35:30|268.69|266.29|268.69|266.29|268.69|266.29|268.69|266.29|0
1649759740000|2022-04-12 10:35:40|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1649759750000|2022-04-12 10:35:50|268.69|266.29|268.52|266.12|268.69|266.29|268.52|266.12|0
1649759760000|2022-04-12 10:36:00|268.86|266.46|268.86|266.46|268.86|266.46|268.69|266.29|0
1649759770000|2022-04-12 10:36:10|268.69|266.29|268.69|266.29|268.77|266.37|268.69|266.29|0
1649759780000|2022-04-12 10:36:20|268.86|266.46|268.69|266.29|268.86|266.46|268.69|266.29|0
1649759790000|2022-04-12 10:36:30|268.86|266.46|269.85|267.45|270.18|267.78|268.86|266.46|0
1649759800000|2022-04-12 10:36:40|269.69|267.29|269.69|267.29|269.69|267.29|269.35|266.95|0
1649759820000|2022-04-12 10:37:00|269.52|267.12|269.43|267.03|269.52|267.12|269.43|267.03|0
1649759830000|2022-04-12 10:37:10|269.52|267.12|269.69|267.29|269.69|267.29|269.35|266.95|0
1649759840000|2022-04-12 10:37:20|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1649759850000|2022-04-12 10:37:30|269.6|267.2|269.52|267.12|269.6|267.2|269.52|267.12|0
1649759870000|2022-04-12 10:37:50|269.35|266.95|269.19|266.79|269.35|266.95|269.19|266.79|0
1649759880000|2022-04-12 10:38:00|269.35|266.95|269.52|267.12|269.52|267.12|269.35|266.95|0
1649759890000|2022-04-12 10:38:10|269.68|267.28|269.52|267.12|269.68|267.28|269.52|267.12|0
1649759900000|2022-04-12 10:38:20|269.43|267.03|269.43|267.03|269.43|267.03|269.43|267.03|0
1649759910000|2022-04-12 10:38:30|269.52|267.12|269.52|267.12|269.52|267.12|269.43|267.03|0
1649759920000|2022-04-12 10:38:40|269.43|267.03|269.35|266.95|269.52|267.12|269.35|266.95|0
1649759930000|2022-04-12 10:38:50|269.52|267.12|269.52|267.12|269.52|267.12|269.35|266.95|0
1649759940000|2022-04-12 10:39:00|269.6|267.2|269.6|267.2|269.6|267.2|269.6|267.2|0
1649759950000|2022-04-12 10:39:10|269.52|267.12|269.52|267.12|269.68|267.28|269.52|267.12|0
1649759970000|2022-04-12 10:39:30|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1649759980000|2022-04-12 10:39:40|269.52|267.12|269.35|266.95|269.52|267.12|269.35|266.95|0
1649759990000|2022-04-12 10:39:50|269.18|266.78|269.35|266.95|269.35|266.95|269.18|266.78|0
1649760000000|2022-04-12 10:40:00|269.18|266.78|269.18|266.78|269.18|266.78|269.02|266.62|0
1649760010000|2022-04-12 10:40:10|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649760020000|2022-04-12 10:40:20|269.18|266.78|269.02|266.62|269.18|266.78|269.02|266.62|0
1649760030000|2022-04-12 10:40:30|268.85|266.45|269.02|266.62|269.02|266.62|268.85|266.45|0
1649760040000|2022-04-12 10:40:40|269.1|266.7|269.02|266.62|269.18|266.78|269.02|266.62|0
1649760060000|2022-04-12 10:41:00|268.85|266.45|268.19|265.79|268.85|266.45|268.19|265.79|0
1649760070000|2022-04-12 10:41:10|268.02|265.62|268.19|265.79|268.19|265.79|268.02|265.62|0
1649760080000|2022-04-12 10:41:20|268.02|265.62|268.02|265.62|268.1|265.7|268.02|265.62|0
1649760090000|2022-04-12 10:41:30|267.86|265.46|268.02|265.62|268.19|265.79|267.86|265.46|0
1649760100000|2022-04-12 10:41:40|267.86|265.46|267.86|265.46|267.86|265.46|267.86|265.46|0
1649760110000|2022-04-12 10:41:50|268.02|265.62|268.52|266.12|268.52|266.12|268.02|265.62|0
1649760120000|2022-04-12 10:42:00|268.35|265.95|268.35|265.95|268.35|265.95|268.35|265.95|0
1649760130000|2022-04-12 10:42:10|268.52|266.12|268.85|266.45|268.85|266.45|268.52|266.12|0
1649760140000|2022-04-12 10:42:20|268.93|266.53|268.85|266.45|268.93|266.53|268.85|266.45|0
1649760150000|2022-04-12 10:42:30|269.02|266.62|269.02|266.62|269.18|266.78|269.02|266.62|0
1649760160000|2022-04-12 10:42:40|269.18|266.78|269.18|266.78|269.18|266.78|269.18|266.78|0
1649760170000|2022-04-12 10:42:50|269.35|266.95|269.35|266.95|269.35|266.95|269.35|266.95|0
1649760180000|2022-04-12 10:43:00|269.18|266.78|269.18|266.78|269.18|266.78|269.18|266.78|0
1649760200000|2022-04-12 10:43:20|269.02|266.62|269.02|266.62|269.18|266.78|269.02|266.62|0
1649760210000|2022-04-12 10:43:30|269.1|266.7|268.85|266.45|269.18|266.78|268.85|266.45|0
1649760220000|2022-04-12 10:43:40|269.02|266.62|269.35|266.95|269.35|266.95|269.02|266.62|0
1649760230000|2022-04-12 10:43:50|269.51|267.11|269.35|266.95|269.51|267.11|269.35|266.95|0
1649760240000|2022-04-12 10:44:00|269.51|267.11|269.51|267.11|269.68|267.28|269.51|267.11|0
1649760250000|2022-04-12 10:44:10|269.35|266.95|269.51|267.11|269.51|267.11|269.35|266.95|0
1649760260000|2022-04-12 10:44:20|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1649760270000|2022-04-12 10:44:30|269.51|267.11|269.68|267.28|269.68|267.28|269.51|267.11|0
1649760280000|2022-04-12 10:44:40|269.51|267.11|269.51|267.11|269.51|267.11|269.51|267.11|0
1649760290000|2022-04-12 10:44:50|269.35|266.95|269.35|266.95|269.35|266.95|269.35|266.95|0
1649760300000|2022-04-12 10:45:00|269.51|267.11|269.35|266.95|269.51|267.11|269.35|266.95|0
1649760310000|2022-04-12 10:45:10|269.43|267.03|269.35|266.95|269.51|267.11|269.35|266.95|0
1649760320000|2022-04-12 10:45:20|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1649760330000|2022-04-12 10:45:30|269.51|267.11|269.59|267.19|269.68|267.28|269.51|267.11|0
1649760340000|2022-04-12 10:45:40|269.51|267.11|269.51|267.11|269.51|267.11|269.51|267.11|0
1649760350000|2022-04-12 10:45:50|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1649760360000|2022-04-12 10:46:00|269.01|266.61|269.01|266.61|269.18|266.78|269.01|266.61|0
1649760370000|2022-04-12 10:46:10|269.18|266.78|269.01|266.61|269.18|266.78|269.01|266.61|0
1649760380000|2022-04-12 10:46:20|269.18|266.78|269.01|266.61|269.18|266.78|269.01|266.61|0
1649760390000|2022-04-12 10:46:30|269.18|266.78|269.01|266.61|269.18|266.78|269.01|266.61|0
1649760400000|2022-04-12 10:46:40|268.93|266.53|269.01|266.61|269.01|266.61|268.85|266.45|0
1649760410000|2022-04-12 10:46:50|268.93|266.53|268.85|266.45|268.93|266.53|268.85|266.45|0
1649760420000|2022-04-12 10:47:00|268.76|266.36|268.85|266.45|268.85|266.45|268.68|266.28|0
1649760430000|2022-04-12 10:47:10|268.68|266.28|268.68|266.28|268.76|266.36|268.68|266.28|0
1649760440000|2022-04-12 10:47:20|268.52|266.12|268.52|266.12|268.52|266.12|268.35|265.95|0
1649760450000|2022-04-12 10:47:30|268.43|266.03|268.68|266.28|268.68|266.28|268.43|266.03|0
1649760460000|2022-04-12 10:47:40|268.85|266.45|268.51|266.11|268.85|266.45|268.51|266.11|0
1649760470000|2022-04-12 10:47:50|268.59|266.19|268.43|266.03|268.68|266.28|268.35|265.95|0
1649760480000|2022-04-12 10:48:00|268.51|266.11|268.51|266.11|268.51|266.11|268.18|265.78|0
1649760490000|2022-04-12 10:48:10|268.68|266.28|268.85|266.45|268.85|266.45|268.68|266.28|0
1649760500000|2022-04-12 10:48:20|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1649760510000|2022-04-12 10:48:30|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1649760520000|2022-04-12 10:48:40|269.01|266.61|268.85|266.45|269.01|266.61|268.85|266.45|0
1649760530000|2022-04-12 10:48:50|268.51|266.11|268.35|265.95|268.51|266.11|268.18|265.78|0
1649760540000|2022-04-12 10:49:00|268.43|266.03|268.51|266.11|268.51|266.11|268.43|266.03|0
1649760550000|2022-04-12 10:49:10|268.59|266.19|268.51|266.11|268.59|266.19|268.51|266.11|0
1649760560000|2022-04-12 10:49:20|268.43|266.03|268.43|266.03|268.43|266.03|268.43|266.03|0
1649760570000|2022-04-12 10:49:30|268.35|265.95|268.51|266.11|268.51|266.11|268.35|265.95|0
1649760580000|2022-04-12 10:49:40|268.59|266.19|268.51|266.11|268.59|266.19|268.51|266.11|0
1649760590000|2022-04-12 10:49:50|268.68|266.28|268.51|266.11|268.68|266.28|268.51|266.11|0
1649760600000|2022-04-12 10:50:00|268.59|266.19|268.84|266.44|268.84|266.44|268.59|266.19|0
1649760610000|2022-04-12 10:50:10|269.01|266.61|268.84|266.44|269.18|266.78|268.84|266.44|0
1649760620000|2022-04-12 10:50:20|269.01|266.61|269.01|266.61|269.18|266.78|269.01|266.61|0
1649760630000|2022-04-12 10:50:30|268.84|266.44|268.92|266.52|268.92|266.52|268.84|266.44|0
1649760640000|2022-04-12 10:50:40|269.01|266.61|269.01|266.61|269.01|266.61|269.01|266.61|0
1649760650000|2022-04-12 10:50:50|268.84|266.44|268.68|266.28|268.84|266.44|268.68|266.28|0
1649760660000|2022-04-12 10:51:00|268.76|266.36|268.51|266.11|268.76|266.36|268.51|266.11|0
1649760670000|2022-04-12 10:51:10|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1649760680000|2022-04-12 10:51:20|268.84|266.44|268.68|266.28|268.84|266.44|268.68|266.28|0
1649760690000|2022-04-12 10:51:30|268.84|266.44|268.84|266.44|268.84|266.44|268.84|266.44|0
1649760700000|2022-04-12 10:51:40|268.68|266.28|268.68|266.28|268.84|266.44|268.68|266.28|0
1649760710000|2022-04-12 10:51:50|268.84|266.44|268.76|266.36|268.84|266.44|268.76|266.36|0
1649760720000|2022-04-12 10:52:00|268.84|266.44|268.84|266.44|268.84|266.44|268.68|266.28|0
1649760730000|2022-04-12 10:52:10|268.92|266.52|269.17|266.77|269.17|266.77|268.92|266.52|0
1649760750000|2022-04-12 10:52:30|269.01|266.61|269.01|266.61|269.17|266.77|269.01|266.61|0
1649760760000|2022-04-12 10:52:40|269.17|266.77|269.17|266.77|269.17|266.77|269.17|266.77|0
1649760770000|2022-04-12 10:52:50|269.09|266.69|269.17|266.77|269.17|266.77|269.01|266.61|0
1649760780000|2022-04-12 10:53:00|269.09|266.69|268.84|266.44|269.09|266.69|268.84|266.44|0
1649760790000|2022-04-12 10:53:10|269.01|266.61|269.17|266.77|269.17|266.77|269.01|266.61|0
1649760810000|2022-04-12 10:53:30|269.01|266.61|269.17|266.77|269.17|266.77|269.01|266.61|0
1649760840000|2022-04-12 10:54:00|269.01|266.61|269.17|266.77|269.17|266.77|269.01|266.61|0
1649760850000|2022-04-12 10:54:10|269.09|266.69|269.01|266.61|269.17|266.77|269.01|266.61|0
1649760860000|2022-04-12 10:54:20|269.17|266.77|269.17|266.77|269.17|266.77|269.01|266.61|0
1649760870000|2022-04-12 10:54:30|269.01|266.61|269.01|266.61|269.01|266.61|269.01|266.61|0
1649760880000|2022-04-12 10:54:40|269.17|266.77|269.17|266.77|269.17|266.77|269.17|266.77|0
1649760890000|2022-04-12 10:54:50|269.34|266.94|269.34|266.94|269.34|266.94|269.34|266.94|0
1649760900000|2022-04-12 10:55:00|269.5|267.1|269.34|266.94|269.5|267.1|269.34|266.94|0
1649760930000|2022-04-12 10:55:30|269.17|266.77|269.17|266.77|269.17|266.77|269.17|266.77|0
1649760940000|2022-04-12 10:55:40|269.67|267.27|269.67|267.27|269.67|267.27|269.5|267.1|0
1649760950000|2022-04-12 10:55:50|269.5|267.1|269.5|267.1|269.5|267.1|269.5|267.1|0
1649760960000|2022-04-12 10:56:00|269.34|266.94|269.5|267.1|269.5|267.1|269.34|266.94|0
1649760970000|2022-04-12 10:56:10|269.42|267.02|269.34|266.94|269.42|267.02|269.34|266.94|0
1649760990000|2022-04-12 10:56:30|269.42|267.02|269.5|267.1|269.5|267.1|269.34|266.94|0
1649761010000|2022-04-12 10:56:50|269.34|266.94|269.34|266.94|269.34|266.94|269.34|266.94|0
1649761030000|2022-04-12 10:57:10|269.5|267.1|269.5|267.1|269.5|267.1|269.42|267.02|0
1649761040000|2022-04-12 10:57:20|269.42|267.02|269.34|266.94|269.42|267.02|269.34|266.94|0
1649761070000|2022-04-12 10:57:50|269|266.6|268.67|266.27|269|266.6|268.67|266.27|0
1649761080000|2022-04-12 10:58:00|268.51|266.11|268.17|265.77|268.51|266.11|268.17|265.77|0
1649761090000|2022-04-12 10:58:10|268.34|265.94|268.51|266.11|268.51|266.11|268.34|265.94|0
1649761100000|2022-04-12 10:58:20|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1649761110000|2022-04-12 10:58:30|268.42|266.02|268.25|265.85|268.42|266.02|268.25|265.85|0
1649761120000|2022-04-12 10:58:40|268.17|265.77|267.84|265.44|268.17|265.77|267.84|265.44|0
1649761130000|2022-04-12 10:58:50|267.68|265.28|267.84|265.44|267.84|265.44|267.68|265.28|0
1649761140000|2022-04-12 10:59:00|267.68|265.28|267.51|265.11|267.68|265.28|267.51|265.11|0
1649761150000|2022-04-12 10:59:10|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1649761170000|2022-04-12 10:59:30|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1649761180000|2022-04-12 10:59:40|267.68|265.28|267.68|265.28|267.68|265.28|267.51|265.11|0
1649761190000|2022-04-12 10:59:50|267.51|265.11|267.68|265.28|267.68|265.28|267.51|265.11|0
1649761200000|2022-04-12 11:00:00|267.51|265.11|267.59|265.19|267.59|265.19|267.51|265.11|0
1649761210000|2022-04-12 11:00:10|267.51|265.11|267.51|265.11|267.68|265.28|267.51|265.11|0
1649761230000|2022-04-12 11:00:30|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1649761250000|2022-04-12 11:00:50|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1649761260000|2022-04-12 11:01:00|267.59|265.19|268.01|265.61|268.01|265.61|267.51|265.11|0
1649761270000|2022-04-12 11:01:10|268.17|265.77|268.17|265.77|268.5|266.1|268.17|265.77|0
1649761280000|2022-04-12 11:01:20|268.34|265.94|268.34|265.94|268.34|265.94|268.17|265.77|0
1649761290000|2022-04-12 11:01:30|268.17|265.77|268.09|265.69|268.17|265.77|268.01|265.61|0
1649761300000|2022-04-12 11:01:40|268.01|265.61|268.01|265.61|268.01|265.61|267.84|265.44|0
1649761310000|2022-04-12 11:01:50|267.84|265.44|268.17|265.77|268.17|265.77|267.84|265.44|0
1649761320000|2022-04-12 11:02:00|268.09|265.69|268.17|265.77|268.17|265.77|268.09|265.69|0
1649761330000|2022-04-12 11:02:10|268.34|265.94|268.17|265.77|268.34|265.94|268.17|265.77|0
1649761340000|2022-04-12 11:02:20|268.08|265.68|268.17|265.77|268.17|265.77|268.01|265.61|0
1649761350000|2022-04-12 11:02:30|268.01|265.61|268.17|265.77|268.17|265.77|268.01|265.61|0
1649761360000|2022-04-12 11:02:40|268.01|265.61|268.17|265.77|268.17|265.77|268.01|265.61|0
1649761370000|2022-04-12 11:02:50|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1649761380000|2022-04-12 11:03:00|268.17|265.77|268|265.6|268.17|265.77|268|265.6|0
1649761390000|2022-04-12 11:03:10|267.84|265.44|267.75|265.35|267.84|265.44|267.67|265.27|0
1649761400000|2022-04-12 11:03:20|267.84|265.44|267.67|265.27|267.84|265.44|267.67|265.27|0
1649761410000|2022-04-12 11:03:30|267.51|265.11|267.34|264.94|267.67|265.27|267.34|264.94|0
1649761420000|2022-04-12 11:03:40|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1649761440000|2022-04-12 11:04:00|267.59|265.19|267.51|265.11|267.59|265.19|267.51|265.11|0
1649761450000|2022-04-12 11:04:10|267.34|264.94|267.34|264.94|267.34|264.94|267.34|264.94|0
1649761460000|2022-04-12 11:04:20|267.26|264.86|267.34|264.94|267.34|264.94|267.18|264.78|0
1649761480000|2022-04-12 11:04:40|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1649761490000|2022-04-12 11:04:50|267.34|264.94|267.51|265.11|267.51|265.11|267.34|264.94|0
1649761500000|2022-04-12 11:05:00|267.34|264.94|267.34|264.94|267.34|264.94|267.34|264.94|0
1649761510000|2022-04-12 11:05:10|267.42|265.02|267.51|265.11|267.51|265.11|267.42|265.02|0
1649761520000|2022-04-12 11:05:20|267.67|265.27|267.51|265.11|267.67|265.27|267.51|265.11|0
1649761530000|2022-04-12 11:05:30|267.59|265.19|267.34|264.94|267.67|265.27|267.34|264.94|0
1649761540000|2022-04-12 11:05:40|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1649761550000|2022-04-12 11:05:50|267.01|264.61|267.01|264.61|267.01|264.61|267.01|264.61|0
1649761560000|2022-04-12 11:06:00|267.18|264.78|267.34|264.94|267.34|264.94|267.18|264.78|0
1649761570000|2022-04-12 11:06:10|267.51|265.11|267.51|265.11|267.51|265.11|267.34|264.94|0
1649761590000|2022-04-12 11:06:30|267.84|265.44|267.92|265.52|267.92|265.52|267.84|265.44|0
1649761600000|2022-04-12 11:06:40|267.84|265.44|267.84|265.44|267.84|265.44|267.84|265.44|0
1649761610000|2022-04-12 11:06:50|267.67|265.27|267.67|265.27|267.84|265.44|267.67|265.27|0
1649761620000|2022-04-12 11:07:00|267.5|265.1|267.5|265.1|267.5|265.1|267.5|265.1|0
1649761630000|2022-04-12 11:07:10|267.34|264.94|267.34|264.94|267.34|264.94|267.34|264.94|0
1649761640000|2022-04-12 11:07:20|267.5|265.1|267.5|265.1|267.5|265.1|267.5|265.1|0
1649761650000|2022-04-12 11:07:30|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1649761660000|2022-04-12 11:07:40|267.17|264.77|267.09|264.69|267.17|264.77|267.09|264.69|0
1649761670000|2022-04-12 11:07:50|267.17|264.77|266.84|264.44|267.17|264.77|266.84|264.44|0
1649761680000|2022-04-12 11:08:00|266.68|264.28|266.68|264.28|266.68|264.28|266.68|264.28|0
1649761700000|2022-04-12 11:08:20|266.51|264.11|266.68|264.28|266.68|264.28|266.51|264.11|0
1649761710000|2022-04-12 11:08:30|266.51|264.11|266.51|264.11|266.51|264.11|266.51|264.11|0
1649761740000|2022-04-12 11:09:00|266.68|264.28|266.68|264.28|266.68|264.28|266.68|264.28|0
1649761750000|2022-04-12 11:09:10|266.84|264.44|266.68|264.28|266.84|264.44|266.68|264.28|0
1649761760000|2022-04-12 11:09:20|266.51|264.11|266.51|264.11|266.68|264.28|266.51|264.11|0
1649761770000|2022-04-12 11:09:30|266.68|264.28|266.76|264.36|266.76|264.36|266.68|264.28|0
1649761780000|2022-04-12 11:09:40|266.68|264.28|266.68|264.28|266.68|264.28|266.68|264.28|0
1649761790000|2022-04-12 11:09:50|266.51|264.11|266.51|264.11|266.51|264.11|266.51|264.11|0
1649761800000|2022-04-12 11:10:00|266.35|263.95|266.51|264.11|266.51|264.11|266.35|263.95|0
1649761810000|2022-04-12 11:10:10|266.42|264.02|266.42|264.02|266.42|264.02|266.42|264.02|0
1649761820000|2022-04-12 11:10:20|266.35|263.95|266.18|263.78|266.35|263.95|266.18|263.78|0
1649761830000|2022-04-12 11:10:30|266.02|263.62|265.85|263.45|266.02|263.62|265.85|263.45|0
1649761840000|2022-04-12 11:10:40|265.69|263.29|265.85|263.45|265.85|263.45|265.69|263.29|0
1649761850000|2022-04-12 11:10:50|266.02|263.62|265.85|263.45|266.02|263.62|265.69|263.29|0
1649761870000|2022-04-12 11:11:10|266.01|263.61|265.85|263.45|266.01|263.61|265.68|263.28|0
1649761890000|2022-04-12 11:11:30|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1649761900000|2022-04-12 11:11:40|265.85|263.45|265.68|263.28|265.85|263.45|265.68|263.28|0
1649761910000|2022-04-12 11:11:50|265.85|263.45|265.85|263.45|265.85|263.45|265.85|263.45|0
1649761920000|2022-04-12 11:12:00|266.01|263.61|265.85|263.45|266.01|263.61|265.85|263.45|0
1649761930000|2022-04-12 11:12:10|265.68|263.28|265.85|263.45|265.85|263.45|265.68|263.28|0
1649761940000|2022-04-12 11:12:20|266.01|263.61|266.18|263.78|266.18|263.78|266.01|263.61|0
1649761950000|2022-04-12 11:12:30|266.34|263.94|266.18|263.78|266.34|263.94|266.18|263.78|0
1649761960000|2022-04-12 11:12:40|265.85|263.45|265.85|263.45|265.85|263.45|265.85|263.45|0
1649761970000|2022-04-12 11:12:50|265.76|263.36|265.85|263.45|265.85|263.45|265.76|263.36|0
1649761980000|2022-04-12 11:13:00|266.01|263.61|266.01|263.61|266.01|263.61|266.01|263.61|0
1649761990000|2022-04-12 11:13:10|265.85|263.45|265.85|263.45|265.85|263.45|265.85|263.45|0
1649762000000|2022-04-12 11:13:20|265.68|263.28|265.76|263.36|265.76|263.36|265.68|263.28|0
1649762010000|2022-04-12 11:13:30|265.52|263.12|265.52|263.12|265.52|263.12|265.52|263.12|0
1649762020000|2022-04-12 11:13:40|265.68|263.28|265.52|263.12|265.68|263.28|265.35|262.95|0
1649762030000|2022-04-12 11:13:50|265.68|263.28|265.52|263.12|265.68|263.28|265.52|263.12|0
1649762040000|2022-04-12 11:14:00|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1649762050000|2022-04-12 11:14:10|265.52|263.12|265.52|263.12|265.52|263.12|265.52|263.12|0
1649762060000|2022-04-12 11:14:20|265.6|263.2|265.76|263.36|265.85|263.45|265.6|263.2|0
1649762070000|2022-04-12 11:14:30|265.68|263.28|265.52|263.12|265.68|263.28|265.52|263.12|0
1649762080000|2022-04-12 11:14:40|265.35|262.95|265.19|262.79|265.35|262.95|265.19|262.79|0
1649762090000|2022-04-12 11:14:50|265.35|262.95|265.52|263.12|265.52|263.12|265.19|262.79|0
1649762100000|2022-04-12 11:15:00|265.35|262.95|265.35|262.95|265.52|263.12|265.35|262.95|0
1649762110000|2022-04-12 11:15:10|265.43|263.03|265.52|263.12|265.52|263.12|265.43|263.03|0
1649762120000|2022-04-12 11:15:20|265.35|262.95|265.35|262.95|265.52|263.12|265.35|262.95|0
1649762130000|2022-04-12 11:15:30|265.52|263.12|265.52|263.12|265.52|263.12|265.52|263.12|0
1649762140000|2022-04-12 11:15:40|265.35|262.95|265.19|262.79|265.35|262.95|265.19|262.79|0
1649762160000|2022-04-12 11:16:00|265.02|262.62|264.36|261.96|265.02|262.62|264.36|261.96|0
1649762170000|2022-04-12 11:16:10|264.53|262.13|264.53|262.13|264.53|262.13|264.36|261.96|0
1649762200000|2022-04-12 11:16:40|264.44|262.04|264.44|262.04|264.44|262.04|264.44|262.04|0
1649762210000|2022-04-12 11:16:50|264.53|262.13|264.36|261.96|264.53|262.13|264.36|261.96|0
1649762220000|2022-04-12 11:17:00|264.2|261.8|264.36|261.96|264.36|261.96|264.03|261.63|0
1649762230000|2022-04-12 11:17:10|264.44|262.04|264.86|262.46|264.86|262.46|264.44|262.04|0
1649762240000|2022-04-12 11:17:20|264.94|262.54|264.86|262.46|265.02|262.62|264.86|262.46|0
1649762250000|2022-04-12 11:17:30|264.69|262.29|264.69|262.29|264.69|262.29|264.69|262.29|0
1649762260000|2022-04-12 11:17:40|264.77|262.37|265.02|262.62|265.02|262.62|264.69|262.29|0
1649762270000|2022-04-12 11:17:50|265.18|262.78|265.51|263.11|265.51|263.11|265.18|262.78|0
1649762280000|2022-04-12 11:18:00|265.35|262.95|265.35|262.95|265.35|262.95|265.18|262.78|0
1649762290000|2022-04-12 11:18:10|265.51|263.11|265.51|263.11|265.51|263.11|265.51|263.11|0
1649762300000|2022-04-12 11:18:20|265.59|263.19|265.84|263.44|265.84|263.44|265.59|263.19|0
1649762320000|2022-04-12 11:18:40|266.01|263.61|265.84|263.44|266.01|263.61|265.84|263.44|0
1649762330000|2022-04-12 11:18:50|266.01|263.61|266.01|263.61|266.01|263.61|266.01|263.61|0
1649762340000|2022-04-12 11:19:00|266.17|263.77|266.09|263.69|266.17|263.77|266.01|263.61|0
1649762350000|2022-04-12 11:19:10|265.84|263.44|265.84|263.44|265.92|263.52|265.84|263.44|0
1649762360000|2022-04-12 11:19:20|265.76|263.36|265.51|263.11|265.76|263.36|265.51|263.11|0
1649762380000|2022-04-12 11:19:40|265.68|263.28|265.51|263.11|265.68|263.28|265.51|263.11|0
1649762390000|2022-04-12 11:19:50|265.68|263.28|265.84|263.44|265.84|263.44|265.68|263.28|0
1649762400000|2022-04-12 11:20:00|265.68|263.28|265.84|263.44|265.84|263.44|265.68|263.28|0
1649762410000|2022-04-12 11:20:10|265.68|263.28|265.84|263.44|265.84|263.44|265.68|263.28|0
1649762420000|2022-04-12 11:20:20|266.01|263.61|266.01|263.61|266.01|263.61|266.01|263.61|0
1649762430000|2022-04-12 11:20:30|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1649762440000|2022-04-12 11:20:40|266.34|263.94|266.34|263.94|266.34|263.94|266.34|263.94|0
1649762460000|2022-04-12 11:21:00|266.5|264.1|266.67|264.27|266.67|264.27|266.42|264.02|0
1649762480000|2022-04-12 11:21:20|266.83|264.43|266.67|264.27|266.83|264.43|266.67|264.27|0
1649762490000|2022-04-12 11:21:30|266.83|264.43|266.5|264.1|266.83|264.43|266.5|264.1|0
1649762500000|2022-04-12 11:21:40|266.67|264.27|266.83|264.43|266.83|264.43|266.67|264.27|0
1649762510000|2022-04-12 11:21:50|267.16|264.76|267.16|264.76|267.16|264.76|267.16|264.76|0
1649762520000|2022-04-12 11:22:00|267|264.6|267|264.6|267.16|264.76|267|264.6|0
1649762530000|2022-04-12 11:22:10|266.91|264.51|266.67|264.27|266.91|264.51|266.67|264.27|0
1649762540000|2022-04-12 11:22:20|266.83|264.43|266.83|264.43|266.83|264.43|266.83|264.43|0
1649762550000|2022-04-12 11:22:30|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1649762560000|2022-04-12 11:22:40|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1649762570000|2022-04-12 11:22:50|266.67|264.27|266.58|264.18|266.67|264.27|266.58|264.18|0
1649762580000|2022-04-12 11:23:00|266.5|264.1|266.17|263.77|266.5|264.1|266.17|263.77|0
1649762590000|2022-04-12 11:23:10|266.25|263.85|266.17|263.77|266.25|263.85|266.17|263.77|0
1649762600000|2022-04-12 11:23:20|266.33|263.93|266.17|263.77|266.33|263.93|266.17|263.77|0
1649762610000|2022-04-12 11:23:30|266.33|263.93|266.66|264.26|266.66|264.26|266.33|263.93|0
1649762620000|2022-04-12 11:23:40|266.58|264.18|266.58|264.18|266.58|264.18|266.58|264.18|0
1649762630000|2022-04-12 11:23:50|266.66|264.26|266.58|264.18|266.66|264.26|266.5|264.1|0
1649762640000|2022-04-12 11:24:00|266.5|264.1|266.5|264.1|266.5|264.1|266.33|263.93|0
1649762650000|2022-04-12 11:24:10|266.41|264.01|266.33|263.93|266.5|264.1|266.33|263.93|0
1649762660000|2022-04-12 11:24:20|266.41|264.01|266.41|264.01|266.41|264.01|266.41|264.01|0
1649762670000|2022-04-12 11:24:30|266.33|263.93|266.33|263.93|266.33|263.93|266.33|263.93|0
1649762680000|2022-04-12 11:24:40|265.67|263.27|266|263.6|266|263.6|265.67|263.27|0
1649762690000|2022-04-12 11:24:50|266.08|263.68|266|263.6|266.08|263.68|265.84|263.44|0
1649762700000|2022-04-12 11:25:00|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1649762710000|2022-04-12 11:25:10|265.75|263.35|265.75|263.35|265.75|263.35|265.75|263.35|0
1649762720000|2022-04-12 11:25:20|265.84|263.44|265.84|263.44|265.84|263.44|265.75|263.35|0
1649762730000|2022-04-12 11:25:30|265.67|263.27|265.67|263.27|265.84|263.44|265.67|263.27|0
1649762740000|2022-04-12 11:25:40|265.75|263.35|265.84|263.44|265.84|263.44|265.67|263.27|0
1649762750000|2022-04-12 11:25:50|266|263.6|266.17|263.77|266.17|263.77|266|263.6|0
1649762760000|2022-04-12 11:26:00|266.33|263.93|266.33|263.93|266.33|263.93|266.17|263.77|0
1649762800000|2022-04-12 11:26:40|266.25|263.85|266.33|263.93|266.33|263.93|266.25|263.85|0
1649762810000|2022-04-12 11:26:50|266.25|263.85|266.66|264.26|266.66|264.26|266.17|263.77|0
1649762820000|2022-04-12 11:27:00|266.58|264.18|266.33|263.93|266.58|264.18|266.33|263.93|0
1649762830000|2022-04-12 11:27:10|266.41|264.01|266.33|263.93|266.41|264.01|266.33|263.93|0
1649762860000|2022-04-12 11:27:40|266.17|263.77|266.24|263.84|266.33|263.93|266.17|263.77|0
1649762870000|2022-04-12 11:27:50|266.17|263.77|266.33|263.93|266.33|263.93|266.17|263.77|0
1649762880000|2022-04-12 11:28:00|266.17|263.77|266.33|263.93|266.33|263.93|266.17|263.77|0
1649762890000|2022-04-12 11:28:10|266.17|263.77|266.33|263.93|266.33|263.93|266.17|263.77|0
1649762900000|2022-04-12 11:28:20|266.41|264.01|266.66|264.26|266.66|264.26|266.41|264.01|0
1649762910000|2022-04-12 11:28:30|266.49|264.09|266.49|264.09|266.49|264.09|266.49|264.09|0
1649762920000|2022-04-12 11:28:40|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1649762930000|2022-04-12 11:28:50|267.16|264.76|267.16|264.76|267.16|264.76|267.16|264.76|0
1649762940000|2022-04-12 11:29:00|267.32|264.92|267.49|265.09|267.57|265.17|267.32|264.92|0
1649762950000|2022-04-12 11:29:10|267.32|264.92|267.32|264.92|267.49|265.09|267.32|264.92|0
1649762960000|2022-04-12 11:29:20|267.49|265.09|267.65|265.25|267.65|265.25|267.49|265.09|0
1649762970000|2022-04-12 11:29:30|267.82|265.42|267.82|265.42|267.98|265.58|267.82|265.42|0
1649762990000|2022-04-12 11:29:50|267.9|265.5|267.82|265.42|267.9|265.5|267.82|265.42|0
1649763000000|2022-04-12 11:30:00|267.98|265.58|268.06|265.66|268.06|265.66|267.98|265.58|0
1649763010000|2022-04-12 11:30:10|267.98|265.58|268.06|265.66|268.15|265.75|267.98|265.58|0
1649763020000|2022-04-12 11:30:20|268.15|265.75|267.98|265.58|268.15|265.75|267.98|265.58|0
1649763030000|2022-04-12 11:30:30|267.82|265.42|267.82|265.42|267.82|265.42|267.82|265.42|0
1649763040000|2022-04-12 11:30:40|267.98|265.58|267.98|265.58|267.98|265.58|267.98|265.58|0
1649763050000|2022-04-12 11:30:50|268.15|265.75|268.15|265.75|268.15|265.75|268.06|265.66|0
1649763060000|2022-04-12 11:31:00|267.98|265.58|267.98|265.58|268.15|265.75|267.98|265.58|0
1649763070000|2022-04-12 11:31:10|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649763080000|2022-04-12 11:31:20|268.31|265.91|268.15|265.75|268.31|265.91|268.15|265.75|0
1649763090000|2022-04-12 11:31:30|268.31|265.91|268.31|265.91|268.31|265.91|268.31|265.91|0
1649763110000|2022-04-12 11:31:50|268.48|266.08|268.48|266.08|268.64|266.24|268.48|266.08|0
1649763120000|2022-04-12 11:32:00|268.31|265.91|268.48|266.08|268.48|266.08|268.31|265.91|0
1649763130000|2022-04-12 11:32:10|268.31|265.91|268.48|266.08|268.48|266.08|268.31|265.91|0
1649763140000|2022-04-12 11:32:20|268.64|266.24|268.81|266.41|268.81|266.41|268.64|266.24|0
1649763160000|2022-04-12 11:32:40|268.72|266.32|268.64|266.24|268.72|266.32|268.64|266.24|0
1649763170000|2022-04-12 11:32:50|268.72|266.32|268.97|266.57|269.14|266.74|268.72|266.32|0
1649763180000|2022-04-12 11:33:00|268.81|266.41|268.97|266.57|268.97|266.57|268.81|266.41|0
1649763190000|2022-04-12 11:33:10|268.81|266.41|268.97|266.57|268.97|266.57|268.81|266.41|0
1649763200000|2022-04-12 11:33:20|269.14|266.74|269.14|266.74|269.14|266.74|268.97|266.57|0
1649763210000|2022-04-12 11:33:30|269.31|266.91|269.14|266.74|269.31|266.91|269.14|266.74|0
1649763230000|2022-04-12 11:33:50|269.3|266.9|269.47|267.07|269.47|267.07|269.3|266.9|0
1649763240000|2022-04-12 11:34:00|269.3|266.9|268.97|266.57|269.3|266.9|268.97|266.57|0
1649763260000|2022-04-12 11:34:20|268.81|266.41|268.64|266.24|268.97|266.57|268.64|266.24|0
1649763270000|2022-04-12 11:34:30|268.31|265.91|268.31|265.91|268.31|265.91|268.31|265.91|0
1649763280000|2022-04-12 11:34:40|268.81|266.41|268.97|266.57|268.97|266.57|268.81|266.41|0
1649763290000|2022-04-12 11:34:50|268.81|266.41|268.97|266.57|268.97|266.57|268.81|266.41|0
1649763300000|2022-04-12 11:35:00|268.81|266.41|269.3|266.9|269.3|266.9|268.81|266.41|0
1649763310000|2022-04-12 11:35:10|269.47|267.07|269.64|267.24|269.64|267.24|269.38|266.98|0
1649763320000|2022-04-12 11:35:20|269.3|266.9|269.14|266.74|269.3|266.9|269.14|266.74|0
1649763330000|2022-04-12 11:35:30|268.97|266.57|268.97|266.57|268.97|266.57|268.97|266.57|0
1649763340000|2022-04-12 11:35:40|268.81|266.41|268.81|266.41|268.97|266.57|268.81|266.41|0
1649763350000|2022-04-12 11:35:50|268.97|266.57|268.97|266.57|268.97|266.57|268.97|266.57|0
1649763360000|2022-04-12 11:36:00|269.14|266.74|268.97|266.57|269.14|266.74|268.97|266.57|0
1649763370000|2022-04-12 11:36:10|268.81|266.41|268.64|266.24|268.81|266.41|268.64|266.24|0
1649763380000|2022-04-12 11:36:20|268.47|266.07|268.64|266.24|268.8|266.4|268.47|266.07|0
1649763390000|2022-04-12 11:36:30|268.8|266.4|268.64|266.24|268.8|266.4|268.64|266.24|0
1649763400000|2022-04-12 11:36:40|268.55|266.15|268.47|266.07|268.64|266.24|268.47|266.07|0
1649763410000|2022-04-12 11:36:50|268.55|266.15|268.47|266.07|268.55|266.15|268.47|266.07|0
1649763420000|2022-04-12 11:37:00|268.64|266.24|268.47|266.07|268.64|266.24|268.47|266.07|0
1649763430000|2022-04-12 11:37:10|268.39|265.99|268.31|265.91|268.39|265.99|268.14|265.74|0
1649763440000|2022-04-12 11:37:20|268.22|265.82|268.14|265.74|268.31|265.91|268.14|265.74|0
1649763450000|2022-04-12 11:37:30|268.31|265.91|268.47|266.07|268.47|266.07|268.31|265.91|0
1649763460000|2022-04-12 11:37:40|268.64|266.24|268.64|266.24|268.64|266.24|268.64|266.24|0
1649763470000|2022-04-12 11:37:50|268.31|265.91|268.31|265.91|268.31|265.91|268.31|265.91|0
1649763480000|2022-04-12 11:38:00|268.14|265.74|268.14|265.74|268.14|265.74|268.14|265.74|0
1649763490000|2022-04-12 11:38:10|267.97|265.57|268.14|265.74|268.14|265.74|267.97|265.57|0
1649763500000|2022-04-12 11:38:20|268.05|265.65|268.05|265.65|268.14|265.74|268.05|265.65|0
1649763510000|2022-04-12 11:38:30|268.14|265.74|268.14|265.74|268.14|265.74|268.14|265.74|0
1649763530000|2022-04-12 11:38:50|268.31|265.91|268.14|265.74|268.31|265.91|268.14|265.74|0
1649763540000|2022-04-12 11:39:00|268.31|265.91|267.97|265.57|268.31|265.91|267.97|265.57|0
1649763550000|2022-04-12 11:39:10|267.81|265.41|267.81|265.41|267.81|265.41|267.64|265.24|0
1649763560000|2022-04-12 11:39:20|267.97|265.57|267.89|265.49|267.97|265.57|267.81|265.41|0
1649763570000|2022-04-12 11:39:30|267.81|265.41|267.81|265.41|267.89|265.49|267.81|265.41|0
1649763580000|2022-04-12 11:39:40|267.97|265.57|268.14|265.74|268.14|265.74|267.97|265.57|0
1649763590000|2022-04-12 11:39:50|268.64|266.24|268.8|266.4|268.8|266.4|268.64|266.24|0
1649763600000|2022-04-12 11:40:00|268.64|266.24|268.64|266.24|268.64|266.24|268.47|266.07|0
1649763610000|2022-04-12 11:40:10|268.47|266.07|268.64|266.24|268.64|266.24|268.47|266.07|0
1649763620000|2022-04-12 11:40:20|268.47|266.07|268.3|265.9|268.47|266.07|268.3|265.9|0
1649763630000|2022-04-12 11:40:30|268.14|265.74|268.14|265.74|268.14|265.74|268.14|265.74|0
1649763640000|2022-04-12 11:40:40|267.97|265.57|267.97|265.57|267.97|265.57|267.97|265.57|0
1649763650000|2022-04-12 11:40:50|267.81|265.41|267.64|265.24|267.81|265.41|267.64|265.24|0
1649763660000|2022-04-12 11:41:00|267.81|265.41|267.81|265.41|267.97|265.57|267.81|265.41|0
1649763670000|2022-04-12 11:41:10|267.97|265.57|268.3|265.9|268.3|265.9|267.97|265.57|0
1649763680000|2022-04-12 11:41:20|268.38|265.98|268.3|265.9|268.47|266.07|268.3|265.9|0
1649763690000|2022-04-12 11:41:30|268.47|266.07|268.63|266.23|268.8|266.4|268.47|266.07|0
1649763700000|2022-04-12 11:41:40|268.8|266.4|269.13|266.73|269.13|266.73|268.8|266.4|0
1649763710000|2022-04-12 11:41:50|269.46|267.06|269.63|267.23|269.63|267.23|269.46|267.06|0
1649763720000|2022-04-12 11:42:00|269.8|267.4|269.46|267.06|269.8|267.4|269.46|267.06|0
1649763730000|2022-04-12 11:42:10|269.54|267.14|269.13|266.73|269.63|267.23|269.13|266.73|0
1649763740000|2022-04-12 11:42:20|268.97|266.57|269.13|266.73|269.13|266.73|268.8|266.4|0
1649763750000|2022-04-12 11:42:30|269.05|266.65|268.8|266.4|269.05|266.65|268.8|266.4|0
1649763760000|2022-04-12 11:42:40|268.63|266.23|268.63|266.23|268.8|266.4|268.63|266.23|0
1649763770000|2022-04-12 11:42:50|268.47|266.07|268.3|265.9|268.47|266.07|268.3|265.9|0
1649763780000|2022-04-12 11:43:00|268.47|266.07|268.38|265.98|268.47|266.07|268.38|265.98|0
1649763790000|2022-04-12 11:43:10|268.47|266.07|267.72|265.32|268.47|266.07|267.72|265.32|0
1649763800000|2022-04-12 11:43:20|267.47|265.07|267.64|265.24|267.8|265.4|267.47|265.07|0
1649763810000|2022-04-12 11:43:30|267.55|265.15|267.47|265.07|267.55|265.15|267.47|265.07|0
1649763820000|2022-04-12 11:43:40|267.39|264.99|267.14|264.74|267.39|264.99|267.14|264.74|0
1649763830000|2022-04-12 11:43:50|266.98|264.58|267.14|264.74|267.14|264.74|266.98|264.58|0
1649763840000|2022-04-12 11:44:00|267.31|264.91|267.64|265.24|267.64|265.24|267.31|264.91|0
1649763850000|2022-04-12 11:44:10|267.47|265.07|267.64|265.24|267.64|265.24|267.47|265.07|0
1649763860000|2022-04-12 11:44:20|267.72|265.32|267.64|265.24|267.72|265.32|267.55|265.15|0
1649763870000|2022-04-12 11:44:30|267.47|265.07|267.97|265.57|268.13|265.73|267.47|265.07|0
1649763880000|2022-04-12 11:44:40|268.13|265.73|268.96|266.56|268.96|266.56|267.97|265.57|0
1649763890000|2022-04-12 11:44:50|268.88|266.48|268.96|266.56|268.96|266.56|268.88|266.48|0
1649763900000|2022-04-12 11:45:00|269.13|266.73|269.3|266.9|269.3|266.9|269.13|266.73|0
1649763910000|2022-04-12 11:45:10|269.63|267.23|269.79|267.39|269.79|267.39|269.63|267.23|0
1649763920000|2022-04-12 11:45:20|269.63|267.23|269.46|267.06|269.63|267.23|269.46|267.06|0
1649763930000|2022-04-12 11:45:30|269.63|267.23|269.46|267.06|269.63|267.23|269.46|267.06|0
1649763960000|2022-04-12 11:46:00|269.29|266.89|269.46|267.06|269.46|267.06|269.29|266.89|0
1649763970000|2022-04-12 11:46:10|269.54|267.14|269.63|267.23|269.63|267.23|269.54|267.14|0
1649763980000|2022-04-12 11:46:20|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649764030000|2022-04-12 11:47:10|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1649764040000|2022-04-12 11:47:20|269.63|267.23|269.63|267.23|269.63|267.23|269.63|267.23|0
1649764050000|2022-04-12 11:47:30|269.7|267.3|269.79|267.39|269.79|267.39|269.63|267.23|0
1649764070000|2022-04-12 11:47:50|270.12|267.72|269.96|267.56|270.12|267.72|269.96|267.56|0
1649764080000|2022-04-12 11:48:00|270.12|267.72|269.96|267.56|270.12|267.72|269.96|267.56|0
1649764100000|2022-04-12 11:48:20|269.62|267.22|269.62|267.22|269.7|267.3|269.62|267.22|0
1649764110000|2022-04-12 11:48:30|269.7|267.3|269.79|267.39|269.79|267.39|269.62|267.22|0
1649764120000|2022-04-12 11:48:40|269.96|267.56|269.79|267.39|269.96|267.56|269.62|267.22|0
1649764130000|2022-04-12 11:48:50|269.96|267.56|269.96|267.56|269.96|267.56|269.96|267.56|0
1649764140000|2022-04-12 11:49:00|269.79|267.39|269.79|267.39|269.87|267.47|269.79|267.39|0
1649764150000|2022-04-12 11:49:10|269.96|267.56|269.79|267.39|269.96|267.56|269.79|267.39|0
1649764160000|2022-04-12 11:49:20|269.87|267.47|269.79|267.39|269.87|267.47|269.62|267.22|0
1649764170000|2022-04-12 11:49:30|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1649764180000|2022-04-12 11:49:40|269.46|267.06|269.96|267.56|269.96|267.56|269.46|267.06|0
1649764190000|2022-04-12 11:49:50|269.79|267.39|269.62|267.22|269.79|267.39|269.62|267.22|0
1649764200000|2022-04-12 11:50:00|269.7|267.3|269.79|267.39|269.79|267.39|269.62|267.22|0
1649764210000|2022-04-12 11:50:10|269.62|267.22|269.79|267.39|269.79|267.39|269.62|267.22|0
1649764220000|2022-04-12 11:50:20|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1649764230000|2022-04-12 11:50:30|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1649764240000|2022-04-12 11:50:40|269.62|267.22|269.7|267.3|269.79|267.39|269.62|267.22|0
1649764250000|2022-04-12 11:50:50|269.62|267.22|269.62|267.22|269.79|267.39|269.62|267.22|0
1649764260000|2022-04-12 11:51:00|269.54|267.14|269.46|267.06|269.54|267.14|269.46|267.06|0
1649764270000|2022-04-12 11:51:10|269.62|267.22|269.79|267.39|269.79|267.39|269.62|267.22|0
1649764290000|2022-04-12 11:51:30|269.62|267.22|269.62|267.22|269.79|267.39|269.62|267.22|0
1649764310000|2022-04-12 11:51:50|269.7|267.3|269.62|267.22|269.79|267.39|269.62|267.22|0
1649764320000|2022-04-12 11:52:00|269.79|267.39|269.79|267.39|269.79|267.39|269.79|267.39|0
1649764330000|2022-04-12 11:52:10|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1649764340000|2022-04-12 11:52:20|269.79|267.39|269.95|267.55|270.12|267.72|269.79|267.39|0
1649764370000|2022-04-12 11:52:50|269.79|267.39|269.79|267.39|269.79|267.39|269.79|267.39|0
1649764380000|2022-04-12 11:53:00|269.95|267.55|269.95|267.55|269.95|267.55|269.95|267.55|0
1649764390000|2022-04-12 11:53:10|269.79|267.39|269.95|267.55|269.95|267.55|269.79|267.39|0
1649764400000|2022-04-12 11:53:20|269.79|267.39|269.79|267.39|269.79|267.39|269.79|267.39|0
1649764410000|2022-04-12 11:53:30|269.95|267.55|270.12|267.72|270.12|267.72|269.95|267.55|0
1649764440000|2022-04-12 11:54:00|270.45|268.05|270.45|268.05|270.45|268.05|270.12|267.72|0
1649764450000|2022-04-12 11:54:10|270.36|267.96|270.45|268.05|270.45|268.05|270.36|267.96|0
1649764460000|2022-04-12 11:54:20|270.12|267.72|270.12|267.72|270.12|267.72|270.12|267.72|0
1649764470000|2022-04-12 11:54:30|269.95|267.55|269.79|267.39|269.95|267.55|269.79|267.39|0
1649764480000|2022-04-12 11:54:40|269.7|267.3|269.62|267.22|269.79|267.39|269.62|267.22|0
1649764490000|2022-04-12 11:54:50|269.78|267.38|269.78|267.38|269.78|267.38|269.62|267.22|0
1649764500000|2022-04-12 11:55:00|269.62|267.22|269.45|267.05|269.62|267.22|269.45|267.05|0
1649764520000|2022-04-12 11:55:20|269.29|266.89|269.12|266.72|269.29|266.89|269.12|266.72|0
1649764530000|2022-04-12 11:55:30|269.29|266.89|269.45|267.05|269.45|267.05|269.29|266.89|0
1649764540000|2022-04-12 11:55:40|269.37|266.97|269.45|267.05|269.45|267.05|269.37|266.97|0
1649764550000|2022-04-12 11:55:50|269.37|266.97|269.45|267.05|269.45|267.05|269.37|266.97|0
1649764560000|2022-04-12 11:56:00|269.29|266.89|269.45|267.05|269.53|267.13|269.29|266.89|0
1649764580000|2022-04-12 11:56:20|269.53|267.13|269.62|267.22|269.62|267.22|269.53|267.13|0
1649764590000|2022-04-12 11:56:30|269.45|267.05|269.12|266.72|269.45|267.05|269.12|266.72|0
1649764600000|2022-04-12 11:56:40|268.95|266.55|268.95|266.55|268.95|266.55|268.95|266.55|0
1649764610000|2022-04-12 11:56:50|269.03|266.63|268.95|266.55|269.03|266.63|268.95|266.55|0
1649764620000|2022-04-12 11:57:00|269.12|266.72|269.28|266.88|269.45|267.05|269.12|266.72|0
1649764630000|2022-04-12 11:57:10|269.36|266.96|269.36|266.96|269.36|266.96|269.36|266.96|0
1649764640000|2022-04-12 11:57:20|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1649764650000|2022-04-12 11:57:30|269.12|266.72|269.28|266.88|269.28|266.88|269.12|266.72|0
1649764660000|2022-04-12 11:57:40|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1649764670000|2022-04-12 11:57:50|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1649764680000|2022-04-12 11:58:00|269.45|267.05|269.62|267.22|269.62|267.22|269.45|267.05|0
1649764690000|2022-04-12 11:58:10|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1649764700000|2022-04-12 11:58:20|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1649764710000|2022-04-12 11:58:30|269.62|267.22|269.95|267.55|269.95|267.55|269.62|267.22|0
1649764730000|2022-04-12 11:58:50|270.11|267.71|270.11|267.71|270.11|267.71|270.03|267.63|0
1649764740000|2022-04-12 11:59:00|269.95|267.55|269.95|267.55|269.95|267.55|269.95|267.55|0
1649764750000|2022-04-12 11:59:10|269.78|267.38|269.62|267.22|269.78|267.38|269.62|267.22|0
1649764760000|2022-04-12 11:59:20|269.69|267.29|269.95|267.55|269.95|267.55|269.69|267.29|0
1649764770000|2022-04-12 11:59:30|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1649764780000|2022-04-12 11:59:40|270.45|268.05|270.28|267.88|270.45|268.05|270.28|267.88|0
1649764790000|2022-04-12 11:59:50|270.11|267.71|270.28|267.88|270.28|267.88|270.11|267.71|0
1649764800000|2022-04-12 12:00:00|270.45|268.05|270.45|268.05|270.45|268.05|270.45|268.05|0
1649764810000|2022-04-12 12:00:10|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1649764820000|2022-04-12 12:00:20|270.11|267.71|269.78|267.38|270.11|267.71|269.78|267.38|0
1649764830000|2022-04-12 12:00:30|269.95|267.55|270.28|267.88|270.28|267.88|269.95|267.55|0
1649764840000|2022-04-12 12:00:40|270.36|267.96|270.44|268.04|270.44|268.04|270.36|267.96|0
1649764850000|2022-04-12 12:00:50|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1649764860000|2022-04-12 12:01:00|270.11|267.71|269.95|267.55|270.11|267.71|269.95|267.55|0
1649764870000|2022-04-12 12:01:10|269.78|267.38|269.61|267.21|269.78|267.38|269.61|267.21|0
1649764880000|2022-04-12 12:01:20|269.78|267.38|269.61|267.21|269.78|267.38|269.45|267.05|0
1649764890000|2022-04-12 12:01:30|269.78|267.38|269.61|267.21|269.78|267.38|269.61|267.21|0
1649764900000|2022-04-12 12:01:40|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1649764910000|2022-04-12 12:01:50|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1649764920000|2022-04-12 12:02:00|269.11|266.71|269.03|266.63|269.11|266.71|268.95|266.55|0
1649764930000|2022-04-12 12:02:10|268.95|266.55|268.95|266.55|269.28|266.88|268.95|266.55|0
1649764940000|2022-04-12 12:02:20|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1649764950000|2022-04-12 12:02:30|269.61|267.21|269.45|267.05|269.61|267.21|269.45|267.05|0
1649764960000|2022-04-12 12:02:40|269.28|266.88|269.11|266.71|269.28|266.88|268.95|266.55|0
1649764970000|2022-04-12 12:02:50|268.95|266.55|269.28|266.88|269.28|266.88|268.95|266.55|0
1649764980000|2022-04-12 12:03:00|269.19|266.79|269.11|266.71|269.19|266.79|269.11|266.71|0
1649764990000|2022-04-12 12:03:10|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1649765000000|2022-04-12 12:03:20|269.11|266.71|269.61|267.21|269.61|267.21|268.95|266.55|0
1649765010000|2022-04-12 12:03:30|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1649765020000|2022-04-12 12:03:40|269.61|267.21|269.61|267.21|269.61|267.21|269.45|267.05|0
1649765040000|2022-04-12 12:04:00|269.78|267.38|269.28|266.88|269.78|267.38|269.28|266.88|0
1649765050000|2022-04-12 12:04:10|269.61|267.21|269.78|267.38|269.78|267.38|269.61|267.21|0
1649765060000|2022-04-12 12:04:20|270.11|267.71|270.11|267.71|270.11|267.71|270.11|267.71|0
1649765080000|2022-04-12 12:04:40|269.94|267.54|269.94|267.54|269.94|267.54|269.94|267.54|0
1649765090000|2022-04-12 12:04:50|270.11|267.71|270.28|267.88|270.44|268.04|270.11|267.71|0
1649765100000|2022-04-12 12:05:00|270.27|267.87|270.44|268.04|270.44|268.04|270.27|267.87|0
1649765120000|2022-04-12 12:05:20|271.61|269.21|271.94|269.54|271.94|269.54|271.61|269.21|0
1649765130000|2022-04-12 12:05:30|271.85|269.45|271.94|269.54|271.94|269.54|271.85|269.45|0
1649765140000|2022-04-12 12:05:40|271.77|269.37|272.11|269.71|272.11|269.71|271.77|269.37|0
1649765150000|2022-04-12 12:05:50|271.94|269.54|271.61|269.21|271.94|269.54|271.61|269.21|0
1649765160000|2022-04-12 12:06:00|271.52|269.12|271.94|269.54|271.94|269.54|271.27|268.87|0
1649765170000|2022-04-12 12:06:10|272.11|269.71|272.44|270.04|272.44|270.04|271.94|269.54|0
1649765180000|2022-04-12 12:06:20|272.61|270.21|272.44|270.04|272.61|270.21|272.44|270.04|0
1649765190000|2022-04-12 12:06:30|272.27|269.87|272.61|270.21|272.61|270.21|272.27|269.87|0
1649765200000|2022-04-12 12:06:40|272.77|270.37|272.77|270.37|272.77|270.37|272.77|270.37|0
1649765210000|2022-04-12 12:06:50|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1649765230000|2022-04-12 12:07:10|272.35|269.95|272.77|270.37|272.77|270.37|272.35|269.95|0
1649765240000|2022-04-12 12:07:20|272.94|270.54|272.77|270.37|272.94|270.54|272.77|270.37|0
1649765250000|2022-04-12 12:07:30|272.94|270.54|272.94|270.54|273.11|270.71|272.94|270.54|0
1649765260000|2022-04-12 12:07:40|272.61|270.21|272.27|269.87|272.77|270.37|272.27|269.87|0
1649765270000|2022-04-12 12:07:50|272.44|270.04|272.61|270.21|272.61|270.21|272.44|270.04|0
1649765280000|2022-04-12 12:08:00|272.77|270.37|272.61|270.21|272.85|270.45|272.61|270.21|0
1649765290000|2022-04-12 12:08:10|272.44|270.04|272.44|270.04|272.61|270.21|272.44|270.04|0
1649765310000|2022-04-12 12:08:30|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1649765320000|2022-04-12 12:08:40|273.11|270.71|273.27|270.87|273.27|270.87|272.94|270.54|0
1649765330000|2022-04-12 12:08:50|273.44|271.04|273.44|271.04|273.44|271.04|273.44|271.04|0
1649765340000|2022-04-12 12:09:00|273.27|270.87|273.44|271.04|273.44|271.04|273.27|270.87|0
1649765350000|2022-04-12 12:09:10|273.27|270.87|273.19|270.79|273.27|270.87|273.19|270.79|0
1649765360000|2022-04-12 12:09:20|273.27|270.87|273.44|271.04|273.44|271.04|273.27|270.87|0
1649765370000|2022-04-12 12:09:30|273.27|270.87|273.44|271.04|273.44|271.04|273.27|270.87|0
1649765380000|2022-04-12 12:09:40|273.27|270.87|273.44|271.04|273.44|271.04|273.27|270.87|0
1649765390000|2022-04-12 12:09:50|273.61|271.21|273.44|271.04|273.77|271.37|273.44|271.04|0
1649765400000|2022-04-12 12:10:00|273.27|270.87|273.27|270.87|273.44|271.04|273.27|270.87|0
1649765410000|2022-04-12 12:10:10|273.1|270.7|273.27|270.87|273.27|270.87|273.1|270.7|0
1649765430000|2022-04-12 12:10:30|273.44|271.04|273.44|271.04|273.44|271.04|273.44|271.04|0
1649765440000|2022-04-12 12:10:40|273.27|270.87|273.27|270.87|273.27|270.87|273.1|270.7|0
1649765450000|2022-04-12 12:10:50|273.44|271.04|273.61|271.21|273.77|271.37|273.44|271.04|0
1649765460000|2022-04-12 12:11:00|273.44|271.04|273.61|271.21|273.77|271.37|273.44|271.04|0
1649765470000|2022-04-12 12:11:10|273.44|271.04|273.27|270.87|273.44|271.04|273.27|270.87|0
1649765480000|2022-04-12 12:11:20|273.35|270.95|273.18|270.78|273.35|270.95|273.18|270.78|0
1649765490000|2022-04-12 12:11:30|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649765510000|2022-04-12 12:11:50|273.1|270.7|273.44|271.04|273.44|271.04|273.1|270.7|0
1649765520000|2022-04-12 12:12:00|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649765530000|2022-04-12 12:12:10|273.1|270.7|272.94|270.54|273.1|270.7|272.94|270.54|0
1649765540000|2022-04-12 12:12:20|272.77|270.37|272.77|270.37|272.77|270.37|272.77|270.37|0
1649765550000|2022-04-12 12:12:30|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1649765560000|2022-04-12 12:12:40|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1649765570000|2022-04-12 12:12:50|273.1|270.7|273.27|270.87|273.27|270.87|273.1|270.7|0
1649765580000|2022-04-12 12:13:00|273.1|270.7|272.94|270.54|273.1|270.7|272.94|270.54|0
1649765590000|2022-04-12 12:13:10|273.1|270.7|273.1|270.7|273.1|270.7|273.1|270.7|0
1649765600000|2022-04-12 12:13:20|273.27|270.87|273.1|270.7|273.27|270.87|273.1|270.7|0
1649765610000|2022-04-12 12:13:30|272.93|270.53|273.1|270.7|273.1|270.7|272.93|270.53|0
1649765620000|2022-04-12 12:13:40|273.02|270.62|273.1|270.7|273.1|270.7|273.02|270.62|0
1649765630000|2022-04-12 12:13:50|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649765640000|2022-04-12 12:14:00|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1649765650000|2022-04-12 12:14:10|273.77|271.37|273.44|271.04|273.77|271.37|273.44|271.04|0
1649765660000|2022-04-12 12:14:20|273.27|270.87|273.27|270.87|273.44|271.04|273.27|270.87|0
1649765680000|2022-04-12 12:14:40|273.35|270.95|273.27|270.87|273.44|271.04|273.27|270.87|0
1649765690000|2022-04-12 12:14:50|273.44|271.04|273.44|271.04|273.44|271.04|273.44|271.04|0
1649765700000|2022-04-12 12:15:00|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649765710000|2022-04-12 12:15:10|273.1|270.7|272.93|270.53|273.1|270.7|272.93|270.53|0
1649765720000|2022-04-12 12:15:20|273.01|270.61|272.93|270.53|273.01|270.61|272.93|270.53|0
1649765730000|2022-04-12 12:15:30|272.77|270.37|272.93|270.53|272.93|270.53|272.77|270.37|0
1649765750000|2022-04-12 12:15:50|273.1|270.7|273.1|270.7|273.1|270.7|272.93|270.53|0
1649765760000|2022-04-12 12:16:00|273.01|270.61|272.93|270.53|273.01|270.61|272.93|270.53|0
1649765780000|2022-04-12 12:16:20|273.1|270.7|273.1|270.7|273.1|270.7|273.1|270.7|0
1649765810000|2022-04-12 12:16:50|273.01|270.61|273.1|270.7|273.1|270.7|273.01|270.61|0
1649765820000|2022-04-12 12:17:00|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649765840000|2022-04-12 12:17:20|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1649765850000|2022-04-12 12:17:30|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649765860000|2022-04-12 12:17:40|273.43|271.03|273.6|271.2|273.6|271.2|273.43|271.03|0
1649765870000|2022-04-12 12:17:50|273.43|271.03|273.35|270.95|273.43|271.03|273.35|270.95|0
1649765880000|2022-04-12 12:18:00|273.43|271.03|273.77|271.37|273.77|271.37|273.43|271.03|0
1649765890000|2022-04-12 12:18:10|273.6|271.2|273.27|270.87|273.6|271.2|273.27|270.87|0
1649765900000|2022-04-12 12:18:20|272.93|270.53|272.76|270.36|272.93|270.53|272.76|270.36|0
1649765910000|2022-04-12 12:18:30|272.84|270.44|272.76|270.36|272.84|270.44|272.76|270.36|0
1649765920000|2022-04-12 12:18:40|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1649765950000|2022-04-12 12:19:10|272.76|270.36|272.76|270.36|272.76|270.36|272.6|270.2|0
1649765960000|2022-04-12 12:19:20|272.68|270.28|272.68|270.28|272.76|270.36|272.68|270.28|0
1649765970000|2022-04-12 12:19:30|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1649765980000|2022-04-12 12:19:40|272.6|270.2|272.26|269.86|272.6|270.2|272.26|269.86|0
1649765990000|2022-04-12 12:19:50|272.17|269.77|272.26|269.86|272.26|269.86|272.17|269.77|0
1649766000000|2022-04-12 12:20:00|272.43|270.03|272.76|270.36|272.76|270.36|272.43|270.03|0
1649766010000|2022-04-12 12:20:10|272.6|270.2|272.43|270.03|272.6|270.2|272.43|270.03|0
1649766020000|2022-04-12 12:20:20|272.6|270.2|272.43|270.03|272.6|270.2|272.43|270.03|0
1649766030000|2022-04-12 12:20:30|272.59|270.19|272.43|270.03|272.59|270.19|272.43|270.03|0
1649766040000|2022-04-12 12:20:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649766050000|2022-04-12 12:20:50|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1649766060000|2022-04-12 12:21:00|272.93|270.53|272.93|270.53|273.1|270.7|272.93|270.53|0
1649766070000|2022-04-12 12:21:10|272.84|270.44|272.93|270.53|272.93|270.53|272.84|270.44|0
1649766080000|2022-04-12 12:21:20|272.76|270.36|272.93|270.53|272.93|270.53|272.76|270.36|0
1649766090000|2022-04-12 12:21:30|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1649766100000|2022-04-12 12:21:40|272.93|270.53|272.93|270.53|273.1|270.7|272.93|270.53|0
1649766110000|2022-04-12 12:21:50|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1649766120000|2022-04-12 12:22:00|272.93|270.53|272.59|270.19|272.93|270.53|272.59|270.19|0
1649766130000|2022-04-12 12:22:10|272.67|270.27|272.67|270.27|272.76|270.36|272.67|270.27|0
1649766140000|2022-04-12 12:22:20|272.59|270.19|272.34|269.94|272.59|270.19|272.34|269.94|0
1649766150000|2022-04-12 12:22:30|272.26|269.86|272.09|269.69|272.26|269.86|272.09|269.69|0
1649766160000|2022-04-12 12:22:40|271.93|269.53|271.93|269.53|271.93|269.53|271.93|269.53|0
1649766170000|2022-04-12 12:22:50|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1649766180000|2022-04-12 12:23:00|272.01|269.61|271.93|269.53|272.09|269.69|271.93|269.53|0
1649766190000|2022-04-12 12:23:10|271.92|269.52|271.92|269.52|272.09|269.69|271.92|269.52|0
1649766200000|2022-04-12 12:23:20|271.76|269.36|272.09|269.69|272.26|269.86|271.76|269.36|0
1649766220000|2022-04-12 12:23:40|272.26|269.86|271.92|269.52|272.26|269.86|271.92|269.52|0
1649766230000|2022-04-12 12:23:50|272.09|269.69|271.92|269.52|272.09|269.69|271.92|269.52|0
1649766240000|2022-04-12 12:24:00|272.09|269.69|271.92|269.52|272.09|269.69|271.92|269.52|0
1649766250000|2022-04-12 12:24:10|272.09|269.69|271.84|269.44|272.09|269.69|271.76|269.36|0
1649766260000|2022-04-12 12:24:20|271.76|269.36|271.92|269.52|271.92|269.52|271.76|269.36|0
1649766270000|2022-04-12 12:24:30|271.76|269.36|271.92|269.52|271.92|269.52|271.76|269.36|0
1649766280000|2022-04-12 12:24:40|272|269.6|272.09|269.69|272.26|269.86|272|269.6|0
1649766290000|2022-04-12 12:24:50|272.26|269.86|272.26|269.86|272.26|269.86|272.09|269.69|0
1649766300000|2022-04-12 12:25:00|272.34|269.94|272.26|269.86|272.34|269.94|272.26|269.86|0
1649766310000|2022-04-12 12:25:10|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1649766320000|2022-04-12 12:25:20|271.92|269.52|271.76|269.36|271.92|269.52|271.76|269.36|0
1649766330000|2022-04-12 12:25:30|271.84|269.44|271.76|269.36|271.92|269.52|271.76|269.36|0
1649766340000|2022-04-12 12:25:40|271.92|269.52|271.76|269.36|271.92|269.52|271.76|269.36|0
1649766350000|2022-04-12 12:25:50|271.59|269.19|271.42|269.02|271.59|269.19|271.42|269.02|0
1649766360000|2022-04-12 12:26:00|272.81|270.41|272.81|270.41|272.81|270.41|272.81|270.41|0
1649766370000|2022-04-12 12:26:10|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1649766400000|2022-04-12 12:26:40|271.27|268.87|271.27|268.87|271.27|268.87|271.27|268.87|0
1649766410000|2022-04-12 12:26:50|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1649766420000|2022-04-12 12:27:00|271.6|269.2|271.77|269.37|271.77|269.37|271.6|269.2|0
1649766430000|2022-04-12 12:27:10|271.6|269.2|271.77|269.37|271.77|269.37|271.6|269.2|0
1649766440000|2022-04-12 12:27:20|271.6|269.2|271.44|269.04|271.6|269.2|271.44|269.04|0
1649766450000|2022-04-12 12:27:30|272.77|270.37|272.61|270.21|272.77|270.37|272.61|270.21|0
1649766460000|2022-04-12 12:27:40|272.77|270.37|272.77|270.37|272.77|270.37|272.61|270.21|0
1649766470000|2022-04-12 12:27:50|272.69|270.29|273.27|270.87|273.27|270.87|272.6|270.2|0
1649766480000|2022-04-12 12:28:00|273.11|270.71|273.27|270.87|273.27|270.87|273.11|270.71|0
1649766490000|2022-04-12 12:28:10|273.11|270.71|273.27|270.87|273.27|270.87|273.11|270.71|0
1649766500000|2022-04-12 12:28:20|273.44|271.04|273.44|271.04|273.44|271.04|273.44|271.04|0
1649766510000|2022-04-12 12:28:30|273.35|270.95|273.44|271.04|273.44|271.04|273.35|270.95|0
1649766520000|2022-04-12 12:28:40|273.61|271.21|273.44|271.04|273.61|271.21|273.44|271.04|0
1649766540000|2022-04-12 12:29:00|273.27|270.87|272.52|270.12|273.27|270.87|272.52|270.12|0
1649766550000|2022-04-12 12:29:10|272.1|269.7|271.94|269.54|272.1|269.7|271.85|269.45|0
1649766560000|2022-04-12 12:29:20|271.77|269.37|271.77|269.37|271.77|269.37|271.6|269.2|0
1649766570000|2022-04-12 12:29:30|271.6|269.2|271.77|269.37|271.77|269.37|271.6|269.2|0
1649766580000|2022-04-12 12:29:40|271.52|269.12|271.6|269.2|271.77|269.37|271.52|269.12|0
1649766590000|2022-04-12 12:29:50|271.44|269.04|271.27|268.87|271.44|269.04|271.27|268.87|0
1649766600000|2022-04-12 12:30:00|276.96|274.56|279.49|277.09|279.49|277.09|276.96|274.56|0
1649766610000|2022-04-12 12:30:10|280.85|278.45|281.19|278.79|281.7|279.3|277.72|275.32|0
1649766620000|2022-04-12 12:30:20|281.53|279.13|281.1|278.7|283.05|280.65|281.1|278.7|0
1649766630000|2022-04-12 12:30:30|280.17|277.77|283.05|280.65|283.05|280.65|280.17|277.77|0
1649766650000|2022-04-12 12:30:50|285.16|282.76|286.01|283.61|286.01|283.61|284.83|282.43|0
1649766660000|2022-04-12 12:31:00|287.89|285.49|287.89|285.49|288.06|285.66|287.55|285.15|0
1649766670000|2022-04-12 12:31:10|287.03|284.63|284.66|282.26|287.61|285.21|284.66|282.26|0
1649766680000|2022-04-12 12:31:20|284.32|281.92|282.29|279.89|284.32|281.92|282.29|279.89|0
1649766690000|2022-04-12 12:31:30|282.46|280.06|281.1|278.7|282.46|280.06|281.1|278.7|0
1649766700000|2022-04-12 12:31:40|280.93|278.53|282.8|280.4|282.8|280.4|280.93|278.53|0
1649766710000|2022-04-12 12:31:50|283.31|280.91|281.61|279.21|283.31|280.91|281.61|279.21|0
1649766720000|2022-04-12 12:32:00|281.44|279.04|282.63|280.23|282.63|280.23|281.44|279.04|0
1649766730000|2022-04-12 12:32:10|282.8|280.4|283.14|280.74|283.14|280.74|282.8|280.4|0
1649766740000|2022-04-12 12:32:20|284.68|282.28|285.02|282.62|285.19|282.79|284.68|282.28|0
1649766750000|2022-04-12 12:32:30|285.19|282.79|286.05|283.65|286.05|283.65|285.19|282.79|0
1649766760000|2022-04-12 12:32:40|286.22|283.82|286.39|283.99|286.39|283.99|285.19|282.79|0
1649766770000|2022-04-12 12:32:50|285.53|283.13|284.68|282.28|285.53|283.13|284.33|281.93|0
1649766780000|2022-04-12 12:33:00|284.16|281.76|285.53|283.13|285.53|283.13|284.16|281.76|0
1649766790000|2022-04-12 12:33:10|285.87|283.47|286.22|283.82|286.56|284.16|285.87|283.47|0
1649766800000|2022-04-12 12:33:20|286.05|283.65|286.04|283.64|286.39|283.99|286.04|283.64|0
1649766810000|2022-04-12 12:33:30|286.22|283.82|286.04|283.64|286.22|283.82|286.04|283.64|0
1649766820000|2022-04-12 12:33:40|286.39|283.99|286.73|284.33|286.73|284.33|285.87|283.47|0
1649766830000|2022-04-12 12:33:50|288.28|285.88|288.62|286.22|288.62|286.22|287.76|285.36|0
1649766840000|2022-04-12 12:34:00|288.45|286.05|288.1|285.7|288.53|286.13|288.1|285.7|0
1649766850000|2022-04-12 12:34:10|289.14|286.74|288.45|286.05|289.14|286.74|288.45|286.05|0
1649766860000|2022-04-12 12:34:20|288.28|285.88|287.59|285.19|288.28|285.88|287.59|285.19|0
1649766870000|2022-04-12 12:34:30|288.45|286.05|288.62|286.22|288.79|286.39|288.45|286.05|0
1649766880000|2022-04-12 12:34:40|289.14|286.74|289.14|286.74|289.14|286.74|289.14|286.74|0
1649766890000|2022-04-12 12:34:50|288.79|286.39|289.31|286.91|289.31|286.91|288.79|286.39|0
1649766900000|2022-04-12 12:35:00|288.96|286.56|288.1|285.7|288.96|286.56|288.1|285.7|0
1649766910000|2022-04-12 12:35:10|287.93|285.53|287.24|284.84|288.1|285.7|287.24|284.84|0
1649766920000|2022-04-12 12:35:20|287.07|284.67|287.24|284.84|287.59|285.19|287.07|284.67|0
1649766930000|2022-04-12 12:35:30|287.07|284.67|287.15|284.75|287.15|284.75|286.73|284.33|0
1649766940000|2022-04-12 12:35:40|287.24|284.84|288.1|285.7|288.1|285.7|287.24|284.84|0
1649766950000|2022-04-12 12:35:50|287.76|285.36|287.07|284.67|287.76|285.36|287.07|284.67|0
1649766960000|2022-04-12 12:36:00|287.76|285.36|287.42|285.02|287.76|285.36|287.42|285.02|0
1649766970000|2022-04-12 12:36:10|286.39|283.99|286.73|284.33|286.73|284.33|286.39|283.99|0
1649766980000|2022-04-12 12:36:20|286.9|284.5|286.04|283.64|286.9|284.5|286.04|283.64|0
1649766990000|2022-04-12 12:36:30|285.87|283.47|286.21|283.81|286.21|283.81|285.87|283.47|0
1649767000000|2022-04-12 12:36:40|285.7|283.3|286.04|283.64|286.21|283.81|285.7|283.3|0
1649767010000|2022-04-12 12:36:50|285.7|283.3|286.56|284.16|286.56|284.16|285.7|283.3|0
1649767020000|2022-04-12 12:37:00|286.38|283.98|286.21|283.81|286.38|283.98|286.21|283.81|0
1649767030000|2022-04-12 12:37:10|285.87|283.47|285.53|283.13|285.87|283.47|285.19|282.79|0
1649767040000|2022-04-12 12:37:20|285.19|282.79|285.36|282.96|285.53|283.13|285.19|282.79|0
1649767050000|2022-04-12 12:37:30|285.19|282.79|285.19|282.79|285.19|282.79|285.01|282.61|0
1649767060000|2022-04-12 12:37:40|285.01|282.61|284.84|282.44|285.01|282.61|284.84|282.44|0
1649767070000|2022-04-12 12:37:50|284.67|282.27|284.75|282.35|284.75|282.35|284.67|282.27|0
1649767080000|2022-04-12 12:38:00|285.18|282.78|285.78|283.38|285.78|283.38|285.18|282.78|0
1649767090000|2022-04-12 12:38:10|285.61|283.21|285.53|283.13|285.7|283.3|285.53|283.13|0
1649767100000|2022-04-12 12:38:20|285.36|282.96|285.01|282.61|285.36|282.96|284.92|282.52|0
1649767110000|2022-04-12 12:38:30|284.84|282.44|285.18|282.78|285.36|282.96|284.84|282.44|0
1649767120000|2022-04-12 12:38:40|285.53|283.13|285.7|283.3|285.7|283.3|285.53|283.13|0
1649767130000|2022-04-12 12:38:50|285.87|283.47|285.44|283.04|285.87|283.47|285.44|283.04|0
1649767140000|2022-04-12 12:39:00|285.53|283.13|286.21|283.81|286.21|283.81|285.53|283.13|0
1649767150000|2022-04-12 12:39:10|285.87|283.47|285.18|282.78|285.87|283.47|285.18|282.78|0
1649767160000|2022-04-12 12:39:20|285.53|283.13|286.04|283.64|286.04|283.64|285.53|283.13|0
1649767170000|2022-04-12 12:39:30|285.7|283.3|286.21|283.81|286.21|283.81|285.7|283.3|0
1649767180000|2022-04-12 12:39:40|286.04|283.64|285.87|283.47|286.04|283.64|285.87|283.47|0
1649767190000|2022-04-12 12:39:50|286.04|283.64|286.55|284.15|286.55|284.15|286.04|283.64|0
1649767200000|2022-04-12 12:40:00|286.38|283.98|286.55|284.15|286.55|284.15|286.38|283.98|0
1649767210000|2022-04-12 12:40:10|286.38|283.98|286.55|284.15|286.55|284.15|286.38|283.98|0
1649767220000|2022-04-12 12:40:20|286.21|283.81|286.04|283.64|286.21|283.81|286.04|283.64|0
1649767230000|2022-04-12 12:40:30|286.21|283.81|286.38|283.98|286.38|283.98|285.87|283.47|0
1649767240000|2022-04-12 12:40:40|286.29|283.89|286.38|283.98|286.55|284.15|286.29|283.89|0
1649767250000|2022-04-12 12:40:50|287.58|285.18|287.41|285.01|287.58|285.18|287.24|284.84|0
1649767260000|2022-04-12 12:41:00|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1649767270000|2022-04-12 12:41:10|287.41|285.01|287.41|285.01|287.41|285.01|287.41|285.01|0
1649767280000|2022-04-12 12:41:20|287.07|284.67|286.29|283.89|287.07|284.67|286.29|283.89|0
1649767290000|2022-04-12 12:41:30|286.72|284.32|287.07|284.67|287.07|284.67|286.72|284.32|0
1649767300000|2022-04-12 12:41:40|286.9|284.5|286.9|284.5|287.07|284.67|286.9|284.5|0
1649767310000|2022-04-12 12:41:50|286.98|284.58|286.9|284.5|287.07|284.67|286.9|284.5|0
1649767320000|2022-04-12 12:42:00|287.07|284.67|287.58|285.18|287.58|285.18|287.07|284.67|0
1649767330000|2022-04-12 12:42:10|287.24|284.84|287.07|284.67|287.24|284.84|286.9|284.5|0
1649767340000|2022-04-12 12:42:20|286.9|284.5|287.41|285.01|287.41|285.01|286.9|284.5|0
1649767350000|2022-04-12 12:42:30|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1649767360000|2022-04-12 12:42:40|287.41|285.01|287.41|285.01|287.41|285.01|287.41|285.01|0
1649767370000|2022-04-12 12:42:50|287.58|285.18|288.1|285.7|288.1|285.7|287.58|285.18|0
1649767380000|2022-04-12 12:43:00|288.27|285.87|288.27|285.87|288.27|285.87|288.1|285.7|0
1649767390000|2022-04-12 12:43:10|289.13|286.73|289.65|287.25|289.65|287.25|289.13|286.73|0
1649767400000|2022-04-12 12:43:20|289.82|287.42|289.99|287.59|289.99|287.59|289.82|287.42|0
1649767410000|2022-04-12 12:43:30|290.16|287.76|290.68|288.28|290.68|288.28|290.16|287.76|0
1649767420000|2022-04-12 12:43:40|291.03|288.63|291.03|288.63|291.2|288.8|291.03|288.63|0
1649767430000|2022-04-12 12:43:50|291.2|288.8|291.72|289.32|291.72|289.32|291.03|288.63|0
1649767440000|2022-04-12 12:44:00|292.07|289.67|292.58|290.18|292.76|290.36|292.07|289.67|0
1649767450000|2022-04-12 12:44:10|292.41|290.01|293.1|290.7|293.1|290.7|292.41|290.01|0
1649767460000|2022-04-12 12:44:20|292.58|290.18|293.28|290.88|293.28|290.88|292.58|290.18|0
1649767470000|2022-04-12 12:44:30|293.1|290.7|291.69|289.29|293.1|290.7|291.69|289.29|0
1649767480000|2022-04-12 12:44:40|291.95|289.55|291.26|288.86|291.95|289.55|291.26|288.86|0
1649767490000|2022-04-12 12:44:50|291.08|288.68|290.91|288.51|291.08|288.68|290.91|288.51|0
1649767500000|2022-04-12 12:45:00|290.99|288.59|291.6|289.2|291.6|289.2|290.99|288.59|0
1649767510000|2022-04-12 12:45:10|291.78|289.38|291.26|288.86|291.78|289.38|291.26|288.86|0
1649767520000|2022-04-12 12:45:20|291.08|288.68|291.6|289.2|291.6|289.2|291.08|288.68|0
1649767530000|2022-04-12 12:45:30|291.95|289.55|292.47|290.07|292.82|290.42|291.95|289.55|0
1649767540000|2022-04-12 12:45:40|292.3|289.9|292.47|290.07|292.47|290.07|292.3|289.9|0
1649767550000|2022-04-12 12:45:50|292.12|289.72|291.95|289.55|292.12|289.72|291.95|289.55|0
1649767560000|2022-04-12 12:46:00|292.3|289.9|291.78|289.38|292.3|289.9|291.78|289.38|0
1649767570000|2022-04-12 12:46:10|292.3|289.9|292.64|290.24|292.64|290.24|292.3|289.9|0
1649767580000|2022-04-12 12:46:20|292.82|290.42|293.52|291.12|293.52|291.12|292.82|290.42|0
1649767590000|2022-04-12 12:46:30|293.69|291.29|293.51|291.11|293.86|291.46|293.51|291.11|0
1649767600000|2022-04-12 12:46:40|293.34|290.94|292.64|290.24|293.51|291.11|292.64|290.24|0
1649767610000|2022-04-12 12:46:50|292.82|290.42|293.34|290.94|293.34|290.94|292.64|290.24|0
1649767620000|2022-04-12 12:47:00|293.51|291.11|293.17|290.77|293.51|291.11|293.17|290.77|0
1649767630000|2022-04-12 12:47:10|293.51|291.11|293.34|290.94|293.51|291.11|293.34|290.94|0
1649767640000|2022-04-12 12:47:20|293.17|290.77|293.17|290.77|293.25|290.85|293.17|290.77|0
1649767650000|2022-04-12 12:47:30|293.51|291.11|293.69|291.29|293.69|291.29|293.51|291.11|0
1649767660000|2022-04-12 12:47:40|294.04|291.64|293.34|290.94|294.04|291.64|293.34|290.94|0
1649767670000|2022-04-12 12:47:50|293.69|291.29|294.21|291.81|294.21|291.81|293.69|291.29|0
1649767680000|2022-04-12 12:48:00|293.86|291.46|294.04|291.64|294.04|291.64|293.86|291.46|0
1649767690000|2022-04-12 12:48:10|294.39|291.99|294.21|291.81|294.39|291.99|294.21|291.81|0
1649767700000|2022-04-12 12:48:20|294.29|291.89|294.39|291.99|294.39|291.99|294.29|291.89|0
1649767710000|2022-04-12 12:48:30|294.21|291.81|294.38|291.98|294.39|291.99|294.21|291.81|0
1649767720000|2022-04-12 12:48:40|294.29|291.89|294.21|291.81|294.38|291.98|294.21|291.81|0
1649767730000|2022-04-12 12:48:50|294.38|291.98|294.73|292.33|294.73|292.33|294.38|291.98|0
1649767740000|2022-04-12 12:49:00|295.26|292.86|295.78|293.38|295.78|293.38|295.26|292.86|0
1649767750000|2022-04-12 12:49:10|295.61|293.21|295.61|293.21|295.61|293.21|295.43|293.03|0
1649767760000|2022-04-12 12:49:20|295.78|293.38|295.61|293.21|295.78|293.38|295.61|293.21|0
1649767770000|2022-04-12 12:49:30|295.69|293.29|295.78|293.38|295.78|293.38|295.61|293.21|0
1649767780000|2022-04-12 12:49:40|295.96|293.56|295.08|292.68|295.96|293.56|295.08|292.68|0
1649767790000|2022-04-12 12:49:50|295.43|293.03|295.61|293.21|295.61|293.21|295.43|293.03|0
1649767800000|2022-04-12 12:50:00|295.43|293.03|294.56|292.16|295.43|293.03|294.56|292.16|0
1649767810000|2022-04-12 12:50:10|294.21|291.81|293.86|291.46|294.21|291.81|293.69|291.29|0
1649767820000|2022-04-12 12:50:20|293.51|291.11|293.86|291.46|293.86|291.46|293.16|290.76|0
1649767830000|2022-04-12 12:50:30|293.69|291.29|294.03|291.63|294.03|291.63|293.69|291.29|0
1649767840000|2022-04-12 12:50:40|293.86|291.46|293.77|291.37|293.86|291.46|293.77|291.37|0
1649767850000|2022-04-12 12:50:50|294.21|291.81|294.03|291.63|294.21|291.81|294.03|291.63|0
1649767860000|2022-04-12 12:51:00|294.21|291.81|294.21|291.81|294.21|291.81|294.03|291.63|0
1649767870000|2022-04-12 12:51:10|293.86|291.46|293.86|291.46|293.86|291.46|293.69|291.29|0
1649767880000|2022-04-12 12:51:20|293.69|291.29|294.56|292.16|294.56|292.16|293.69|291.29|0
1649767890000|2022-04-12 12:51:30|294.38|291.98|294.38|291.98|294.38|291.98|294.21|291.81|0
1649767900000|2022-04-12 12:51:40|294.73|292.33|294.73|292.33|294.73|292.33|294.73|292.33|0
1649767910000|2022-04-12 12:51:50|294.91|292.51|295.6|293.2|295.6|293.2|294.91|292.51|0
1649767920000|2022-04-12 12:52:00|295.43|293.03|296.13|293.73|296.3|293.9|295.43|293.03|0
1649767930000|2022-04-12 12:52:10|295.95|293.55|296.13|293.73|296.13|293.73|295.43|293.03|0
1649767940000|2022-04-12 12:52:20|295.95|293.55|296.13|293.73|296.13|293.73|295.95|293.55|0
1649767950000|2022-04-12 12:52:30|296.65|294.25|296.83|294.43|297.18|294.78|296.65|294.25|0
1649767960000|2022-04-12 12:52:40|296.65|294.25|297|294.6|297|294.6|296.65|294.25|0
1649767970000|2022-04-12 12:52:50|297.09|294.69|297.35|294.95|297.53|295.13|297.09|294.69|0
1649767980000|2022-04-12 12:53:00|297.18|294.78|297.7|295.3|297.7|295.3|297.18|294.78|0
1649767990000|2022-04-12 12:53:10|297.53|295.13|297.7|295.3|297.88|295.48|297.44|295.04|0
1649768000000|2022-04-12 12:53:20|297.53|295.13|297|294.6|297.53|295.13|297|294.6|0
1649768010000|2022-04-12 12:53:30|297.18|294.78|297.7|295.3|297.7|295.3|297.18|294.78|0
1649768020000|2022-04-12 12:53:40|297.53|295.13|297.35|294.95|297.53|295.13|297.26|294.86|0
1649768030000|2022-04-12 12:53:50|297.18|294.78|297.53|295.13|297.53|295.13|297.18|294.78|0
1649768040000|2022-04-12 12:54:00|297.7|295.3|297.53|295.13|297.7|295.3|297.53|295.13|0
1649768050000|2022-04-12 12:54:10|297.7|295.3|297.7|295.3|297.7|295.3|297.53|295.13|0
1649768060000|2022-04-12 12:54:20|297.53|295.13|297.44|295.04|297.7|295.3|297.44|295.04|0
1649768070000|2022-04-12 12:54:30|297.35|294.95|297.35|294.95|297.53|295.13|297.35|294.95|0
1649768080000|2022-04-12 12:54:40|297.53|295.13|298.23|295.83|298.23|295.83|297.53|295.13|0
1649768090000|2022-04-12 12:54:50|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1649768100000|2022-04-12 12:55:00|298.58|296.18|298.93|296.53|298.93|296.53|298.58|296.18|0
1649768110000|2022-04-12 12:55:10|299.11|296.71|299.11|296.71|299.11|296.71|299.11|296.71|0
1649768120000|2022-04-12 12:55:20|299.64|297.24|299.99|297.59|299.99|297.59|299.64|297.24|0
1649768130000|2022-04-12 12:55:30|300.34|297.94|299.64|297.24|300.34|297.94|299.64|297.24|0
1649768140000|2022-04-12 12:55:40|299.81|297.41|299.54|297.14|299.99|297.59|299.54|297.14|0
1649768150000|2022-04-12 12:55:50|299.72|297.32|299.81|297.41|299.81|297.41|299.63|297.23|0
1649768160000|2022-04-12 12:56:00|299.63|297.23|300.16|297.76|300.34|297.94|299.63|297.23|0
1649768170000|2022-04-12 12:56:10|300.34|297.94|300.69|298.29|300.69|298.29|300.34|297.94|0
1649768180000|2022-04-12 12:56:20|300.51|298.11|300.87|298.47|300.87|298.47|300.51|298.11|0
1649768190000|2022-04-12 12:56:30|301.04|298.64|300.87|298.47|301.04|298.64|300.87|298.47|0
1649768200000|2022-04-12 12:56:40|300.51|298.11|301.04|298.64|301.04|298.64|300.51|298.11|0
1649768210000|2022-04-12 12:56:50|300.87|298.47|300.69|298.29|300.87|298.47|300.69|298.29|0
1649768220000|2022-04-12 12:57:00|300.51|298.11|300.16|297.76|300.51|298.11|300.16|297.76|0
1649768230000|2022-04-12 12:57:10|299.99|297.59|299.11|296.71|299.99|297.59|299.11|296.71|0
1649768240000|2022-04-12 12:57:20|298.93|296.53|299.28|296.88|299.28|296.88|298.93|296.53|0
1649768250000|2022-04-12 12:57:30|299.11|296.71|298.75|296.35|299.11|296.71|298.75|296.35|0
1649768260000|2022-04-12 12:57:40|298.58|296.18|298.05|295.65|298.58|296.18|298.05|295.65|0
1649768270000|2022-04-12 12:57:50|297.88|295.48|297.7|295.3|298.23|295.83|297.53|295.13|0
1649768280000|2022-04-12 12:58:00|297.35|294.95|297|294.6|297.53|295.13|297|294.6|0
1649768290000|2022-04-12 12:58:10|297.17|294.77|297.35|294.95|297.35|294.95|297.17|294.77|0
1649768300000|2022-04-12 12:58:20|297.17|294.77|297.35|294.95|297.35|294.95|296.82|294.42|0
1649768310000|2022-04-12 12:58:30|297.17|294.77|297.17|294.77|297.17|294.77|297|294.6|0
1649768320000|2022-04-12 12:58:40|297.35|294.95|297.17|294.77|297.35|294.95|297|294.6|0
1649768330000|2022-04-12 12:58:50|297.35|294.95|298.05|295.65|298.05|295.65|297.35|294.95|0
1649768340000|2022-04-12 12:59:00|298.23|295.83|298.4|296|298.4|296|298.23|295.83|0
1649768350000|2022-04-12 12:59:10|298.23|295.83|298.23|295.83|298.23|295.83|298.23|295.83|0
1649768360000|2022-04-12 12:59:20|298.4|296|297.88|295.48|298.4|296|297.88|295.48|0
1649768370000|2022-04-12 12:59:30|298.05|295.65|298.23|295.83|298.23|295.83|298.05|295.65|0
1649768380000|2022-04-12 12:59:40|298.05|295.65|297.7|295.3|298.05|295.65|297.7|295.3|0
1649768390000|2022-04-12 12:59:50|297.52|295.12|297.35|294.95|297.52|295.12|297.35|294.95|0
1649768400000|2022-04-12 13:00:00|297.17|294.77|297.17|294.77|297.17|294.77|297|294.6|0
1649768410000|2022-04-12 13:00:10|297|294.6|297.35|294.95|297.35|294.95|297|294.6|0
1649768420000|2022-04-12 13:00:20|297.17|294.77|297.17|294.77|297.17|294.77|297|294.6|0
1649768430000|2022-04-12 13:00:30|296.82|294.42|296.82|294.42|297|294.6|296.82|294.42|0
1649768440000|2022-04-12 13:00:40|296.65|294.25|296.47|294.07|296.65|294.25|296.47|294.07|0
1649768450000|2022-04-12 13:00:50|296.65|294.25|297|294.6|297|294.6|296.65|294.25|0
1649768460000|2022-04-12 13:01:00|297.17|294.77|296.47|294.07|297.17|294.77|296.47|294.07|0
1649768470000|2022-04-12 13:01:10|296.65|294.25|295.95|293.55|296.65|294.25|295.95|293.55|0
1649768480000|2022-04-12 13:01:20|296.3|293.9|296.47|294.07|296.47|294.07|296.3|293.9|0
1649768490000|2022-04-12 13:01:30|296.3|293.9|296.65|294.25|296.65|294.25|296.3|293.9|0
1649768500000|2022-04-12 13:01:40|296.47|294.07|295.77|293.37|296.47|294.07|295.77|293.37|0
1649768510000|2022-04-12 13:01:50|296.47|294.07|296.3|293.9|296.47|294.07|296.12|293.72|0
1649768520000|2022-04-12 13:02:00|296.47|294.07|296.65|294.25|296.65|294.25|296.3|293.9|0
1649768530000|2022-04-12 13:02:10|296.82|294.42|297|294.6|297|294.6|296.82|294.42|0
1649768540000|2022-04-12 13:02:20|296.82|294.42|297|294.6|297.17|294.77|296.82|294.42|0
1649768550000|2022-04-12 13:02:30|297.17|294.77|297.17|294.77|297.17|294.77|297|294.6|0
1649768560000|2022-04-12 13:02:40|297|294.6|297.35|294.95|297.35|294.95|297|294.6|0
1649768570000|2022-04-12 13:02:50|297|294.6|297.17|294.77|297.17|294.77|297|294.6|0
1649768580000|2022-04-12 13:03:00|297|294.6|296.3|293.9|297|294.6|296.3|293.9|0
1649768590000|2022-04-12 13:03:10|296.12|293.72|296.3|293.9|296.3|293.9|295.95|293.55|0
1649768600000|2022-04-12 13:03:20|296.29|293.89|296.29|293.89|296.47|294.07|296.12|293.72|0
1649768610000|2022-04-12 13:03:30|296.12|293.72|296.47|294.07|296.47|294.07|296.12|293.72|0
1649768620000|2022-04-12 13:03:40|296.82|294.42|296.82|294.42|297|294.6|296.82|294.42|0
1649768630000|2022-04-12 13:03:50|296.64|294.24|296.29|293.89|296.64|294.24|296.29|293.89|0
1649768640000|2022-04-12 13:04:00|296.03|293.63|295.94|293.54|296.12|293.72|295.59|293.19|0
1649768650000|2022-04-12 13:04:10|296.29|293.89|296.29|293.89|296.47|294.07|296.29|293.89|0
1649768660000|2022-04-12 13:04:20|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1649768670000|2022-04-12 13:04:30|296.64|294.24|296.82|294.42|296.82|294.42|296.64|294.24|0
1649768680000|2022-04-12 13:04:40|296.64|294.24|296.2|293.8|296.64|294.24|296.2|293.8|0
1649768690000|2022-04-12 13:04:50|295.94|293.54|295.94|293.54|296.12|293.72|295.94|293.54|0
1649768700000|2022-04-12 13:05:00|296.03|293.63|296.29|293.89|296.29|293.89|295.94|293.54|0
1649768710000|2022-04-12 13:05:10|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1649768720000|2022-04-12 13:05:20|295.94|293.54|296.12|293.72|296.12|293.72|295.94|293.54|0
1649768730000|2022-04-12 13:05:30|296.29|293.89|297.34|294.94|297.34|294.94|296.29|293.89|0
1649768740000|2022-04-12 13:05:40|296.99|294.59|297.17|294.77|297.17|294.77|296.99|294.59|0
1649768750000|2022-04-12 13:05:50|296.99|294.59|296.82|294.42|296.99|294.59|296.82|294.42|0
1649768760000|2022-04-12 13:06:00|296.99|294.59|296.64|294.24|296.99|294.59|296.29|293.89|0
1649768770000|2022-04-12 13:06:10|296.12|293.72|295.94|293.54|296.12|293.72|295.94|293.54|0
1649768780000|2022-04-12 13:06:20|295.77|293.37|295.42|293.02|295.77|293.37|295.42|293.02|0
1649768790000|2022-04-12 13:06:30|295.24|292.84|295.42|293.02|295.42|293.02|295.24|292.84|0
1649768800000|2022-04-12 13:06:40|295.59|293.19|295.77|293.37|295.77|293.37|295.59|293.19|0
1649768810000|2022-04-12 13:06:50|295.59|293.19|295.59|293.19|295.77|293.37|295.42|293.02|0
1649768820000|2022-04-12 13:07:00|295.42|293.02|295.5|293.1|295.59|293.19|295.42|293.02|0
1649768830000|2022-04-12 13:07:10|295.59|293.19|294.89|292.49|295.59|293.19|294.89|292.49|0
1649768840000|2022-04-12 13:07:20|294.54|292.14|294.2|291.8|294.54|292.14|294.2|291.8|0
1649768850000|2022-04-12 13:07:30|294.1|291.7|293.85|291.45|294.1|291.7|293.85|291.45|0
1649768860000|2022-04-12 13:07:40|294.02|291.62|294.02|291.62|294.02|291.62|293.85|291.45|0
1649768870000|2022-04-12 13:07:50|293.67|291.27|293.85|291.45|294.19|291.79|293.67|291.27|0
1649768880000|2022-04-12 13:08:00|293.67|291.27|293.67|291.27|293.85|291.45|293.67|291.27|0
1649768890000|2022-04-12 13:08:10|294.02|291.62|294.19|291.79|294.19|291.79|293.85|291.45|0
1649768900000|2022-04-12 13:08:20|293.85|291.45|293.41|291.01|293.85|291.45|293.41|291.01|0
1649768910000|2022-04-12 13:08:30|293.67|291.27|293.67|291.27|293.85|291.45|293.67|291.27|0
1649768920000|2022-04-12 13:08:40|293.75|291.35|292.45|290.05|293.75|291.35|292.45|290.05|0
1649768930000|2022-04-12 13:08:50|291.76|289.36|291.58|289.18|292.63|290.23|291.58|289.18|0
1649768940000|2022-04-12 13:09:00|291.06|288.66|290.72|288.32|291.58|289.18|290.72|288.32|0
1649768950000|2022-04-12 13:09:10|291.24|288.84|291.24|288.84|291.24|288.84|291.24|288.84|0
1649768960000|2022-04-12 13:09:20|290.89|288.49|291.24|288.84|291.24|288.84|290.89|288.49|0
1649768970000|2022-04-12 13:09:30|291.93|289.53|292.8|290.4|292.97|290.57|291.93|289.53|0
1649768980000|2022-04-12 13:09:40|292.63|290.23|292.54|290.14|292.63|290.23|292.45|290.05|0
1649768990000|2022-04-12 13:09:50|292.45|290.05|292.28|289.88|292.63|290.23|292.28|289.88|0
1649769000000|2022-04-12 13:10:00|291.93|289.53|291.41|289.01|292.1|289.7|291.41|289.01|0
1649769010000|2022-04-12 13:10:10|291.58|289.18|291.24|288.84|291.58|289.18|291.24|288.84|0
1649769020000|2022-04-12 13:10:20|291.58|289.18|290.89|288.49|291.76|289.36|290.89|288.49|0
1649769030000|2022-04-12 13:10:30|290.71|288.31|290.89|288.49|290.89|288.49|290.54|288.14|0
1649769040000|2022-04-12 13:10:40|290.71|288.31|290.54|288.14|290.71|288.31|290.37|287.97|0
1649769050000|2022-04-12 13:10:50|290.89|288.49|290.54|288.14|290.89|288.49|290.54|288.14|0
1649769060000|2022-04-12 13:11:00|290.19|287.79|290.02|287.62|290.28|287.88|290.02|287.62|0
1649769070000|2022-04-12 13:11:10|289.67|287.27|290.02|287.62|290.37|287.97|289.67|287.27|0
1649769080000|2022-04-12 13:11:20|289.85|287.45|289.5|287.1|290.02|287.62|289.5|287.1|0
1649769090000|2022-04-12 13:11:30|289.67|287.27|290.02|287.62|290.02|287.62|289.67|287.27|0
1649769100000|2022-04-12 13:11:40|289.93|287.53|289.5|287.1|289.93|287.53|289.5|287.1|0
1649769110000|2022-04-12 13:11:50|289.58|287.18|289.58|287.18|289.58|287.18|289.58|287.18|0
1649769120000|2022-04-12 13:12:00|289.5|287.1|289.67|287.27|289.85|287.45|289.33|286.93|0
1649769130000|2022-04-12 13:12:10|289.15|286.75|289.15|286.75|289.5|287.1|289.15|286.75|0
1649769140000|2022-04-12 13:12:20|288.98|286.58|288.81|286.41|288.98|286.58|288.81|286.41|0
1649769150000|2022-04-12 13:12:30|288.98|286.58|289.33|286.93|289.33|286.93|288.64|286.24|0
1649769160000|2022-04-12 13:12:40|289.41|287.01|290.02|287.62|290.02|287.62|289.41|287.01|0
1649769170000|2022-04-12 13:12:50|289.85|287.45|289.67|287.27|289.85|287.45|289.67|287.27|0
1649769180000|2022-04-12 13:13:00|289.5|287.1|289.85|287.45|289.85|287.45|289.5|287.1|0
1649769190000|2022-04-12 13:13:10|290.02|287.62|289.85|287.45|290.19|287.79|289.85|287.45|0
1649769200000|2022-04-12 13:13:20|290.02|287.62|289.85|287.45|290.02|287.62|289.67|287.27|0
1649769210000|2022-04-12 13:13:30|289.5|287.1|289.67|287.27|289.67|287.27|289.5|287.1|0
1649769220000|2022-04-12 13:13:40|289.33|286.93|289.15|286.75|289.33|286.93|288.98|286.58|0
1649769230000|2022-04-12 13:13:50|288.98|286.58|288.81|286.41|288.98|286.58|288.81|286.41|0
1649769240000|2022-04-12 13:14:00|288.63|286.23|288.46|286.06|288.63|286.23|288.46|286.06|0
1649769250000|2022-04-12 13:14:10|288.63|286.23|289.33|286.93|289.33|286.93|288.63|286.23|0
1649769260000|2022-04-12 13:14:20|289.24|286.84|288.81|286.41|289.24|286.84|288.81|286.41|0
1649769270000|2022-04-12 13:14:30|288.72|286.32|288.63|286.23|288.81|286.41|288.63|286.23|0
1649769280000|2022-04-12 13:14:40|288.81|286.41|288.98|286.58|289.15|286.75|288.81|286.41|0
1649769290000|2022-04-12 13:14:50|288.81|286.41|288.63|286.23|288.81|286.41|288.63|286.23|0
1649769300000|2022-04-12 13:15:00|288.81|286.41|289.15|286.75|289.15|286.75|288.81|286.41|0
1649769310000|2022-04-12 13:15:10|289.32|286.92|289.5|287.1|289.5|287.1|289.32|286.92|0
1649769320000|2022-04-12 13:15:20|289.67|287.27|289.67|287.27|289.67|287.27|289.5|287.1|0
1649769330000|2022-04-12 13:15:30|289.84|287.44|290.02|287.62|290.02|287.62|289.84|287.44|0
1649769340000|2022-04-12 13:15:40|289.84|287.44|289.5|287.1|289.84|287.44|289.5|287.1|0
1649769350000|2022-04-12 13:15:50|289.67|287.27|290.02|287.62|290.02|287.62|289.67|287.27|0
1649769360000|2022-04-12 13:16:00|290.19|287.79|290.02|287.62|290.27|287.87|290.02|287.62|0
1649769370000|2022-04-12 13:16:10|290.19|287.79|290.36|287.96|290.36|287.96|290.19|287.79|0
1649769380000|2022-04-12 13:16:20|290.19|287.79|290.19|287.79|290.19|287.79|290.19|287.79|0
1649769390000|2022-04-12 13:16:30|290.02|287.62|290.02|287.62|290.02|287.62|290.02|287.62|0
1649769400000|2022-04-12 13:16:40|290.19|287.79|290.71|288.31|290.71|288.31|290.19|287.79|0
1649769410000|2022-04-12 13:16:50|290.54|288.14|290.19|287.79|290.54|288.14|290.19|287.79|0
1649769420000|2022-04-12 13:17:00|290.02|287.62|289.67|287.27|290.02|287.62|289.67|287.27|0
1649769430000|2022-04-12 13:17:10|289.41|287.01|288.98|286.58|289.41|287.01|288.8|286.4|0
1649769440000|2022-04-12 13:17:20|288.89|286.49|288.8|286.4|288.98|286.58|288.8|286.4|0
1649769450000|2022-04-12 13:17:30|289.15|286.75|289.15|286.75|289.15|286.75|288.98|286.58|0
1649769460000|2022-04-12 13:17:40|288.98|286.58|288.98|286.58|289.32|286.92|288.98|286.58|0
1649769470000|2022-04-12 13:17:50|288.8|286.4|288.98|286.58|288.98|286.58|288.8|286.4|0
1649769480000|2022-04-12 13:18:00|288.8|286.4|288.98|286.58|289.15|286.75|288.8|286.4|0
1649769490000|2022-04-12 13:18:10|288.46|286.06|288.63|286.23|288.63|286.23|288.46|286.06|0
1649769500000|2022-04-12 13:18:20|288.46|286.06|288.28|285.88|288.46|286.06|288.28|285.88|0
1649769510000|2022-04-12 13:18:30|288.11|285.71|288.8|286.4|288.8|286.4|288.11|285.71|0
1649769520000|2022-04-12 13:18:40|289.15|286.75|289.15|286.75|289.15|286.75|288.98|286.58|0
1649769530000|2022-04-12 13:18:50|289.32|286.92|289.32|286.92|289.32|286.92|289.32|286.92|0
1649769540000|2022-04-12 13:19:00|289.15|286.75|288.98|286.58|289.32|286.92|288.98|286.58|0
1649769550000|2022-04-12 13:19:10|288.8|286.4|288.98|286.58|288.98|286.58|288.8|286.4|0
1649769560000|2022-04-12 13:19:20|289.15|286.75|288.98|286.58|289.32|286.92|288.98|286.58|0
1649769570000|2022-04-12 13:19:30|289.15|286.75|288.98|286.58|289.15|286.75|288.98|286.58|0
1649769580000|2022-04-12 13:19:40|289.15|286.75|289.32|286.92|289.32|286.92|289.06|286.66|0
1649769590000|2022-04-12 13:19:50|289.15|286.75|288.97|286.57|289.15|286.75|288.97|286.57|0
1649769600000|2022-04-12 13:20:00|289.15|286.75|289.49|287.09|289.49|287.09|289.15|286.75|0
1649769610000|2022-04-12 13:20:10|289.32|286.92|289.32|286.92|289.49|287.09|289.32|286.92|0
1649769620000|2022-04-12 13:20:20|289.15|286.75|288.97|286.57|289.15|286.75|288.97|286.57|0
1649769630000|2022-04-12 13:20:30|288.63|286.23|288.63|286.23|288.97|286.57|288.63|286.23|0
1649769640000|2022-04-12 13:20:40|288.8|286.4|288.11|285.71|288.8|286.4|288.11|285.71|0
1649769650000|2022-04-12 13:20:50|287.76|285.36|287.94|285.54|287.94|285.54|287.76|285.36|0
1649769660000|2022-04-12 13:21:00|287.67|285.27|287.42|285.02|287.67|285.27|287.42|285.02|0
1649769670000|2022-04-12 13:21:10|287.16|284.76|286.9|284.5|287.25|284.85|286.9|284.5|0
1649769680000|2022-04-12 13:21:20|286.73|284.33|286.73|284.33|286.9|284.5|286.73|284.33|0
1649769690000|2022-04-12 13:21:30|286.39|283.99|286.39|283.99|286.39|283.99|286.39|283.99|0
1649769700000|2022-04-12 13:21:40|286.21|283.81|285.52|283.12|286.21|283.81|285.52|283.12|0
1649769710000|2022-04-12 13:21:50|285.35|282.95|285.7|283.3|286.21|283.81|285.35|282.95|0
1649769720000|2022-04-12 13:22:00|285.52|283.12|285.52|283.12|285.52|283.12|285.35|282.95|0
1649769730000|2022-04-12 13:22:10|285.87|283.47|285.7|283.3|285.87|283.47|285.7|283.3|0
1649769740000|2022-04-12 13:22:20|285.78|283.38|286.21|283.81|286.21|283.81|285.78|283.38|0
1649769750000|2022-04-12 13:22:30|286.04|283.64|286.04|283.64|286.04|283.64|286.04|283.64|0
1649769760000|2022-04-12 13:22:40|286.38|283.98|286.38|283.98|286.38|283.98|286.21|283.81|0
1649769770000|2022-04-12 13:22:50|286.56|284.16|286.21|283.81|286.56|284.16|286.21|283.81|0
1649769780000|2022-04-12 13:23:00|286.29|283.89|286.38|283.98|286.38|283.98|286.29|283.89|0
1649769790000|2022-04-12 13:23:10|286.29|283.89|286.04|283.64|286.38|283.98|286.04|283.64|0
1649769800000|2022-04-12 13:23:20|286.21|283.81|286.21|283.81|286.21|283.81|286.04|283.64|0
1649769810000|2022-04-12 13:23:30|286.04|283.64|286.04|283.64|286.21|283.81|286.04|283.64|0
1649769820000|2022-04-12 13:23:40|285.95|283.55|286.04|283.64|286.04|283.64|285.87|283.47|0
1649769830000|2022-04-12 13:23:50|286.21|283.81|286.38|283.98|286.38|283.98|286.21|283.81|0
1649769840000|2022-04-12 13:24:00|286.04|283.64|285.87|283.47|286.21|283.81|285.87|283.47|0
1649769850000|2022-04-12 13:24:10|285.69|283.29|285.52|283.12|285.87|283.47|285.52|283.12|0
1649769860000|2022-04-12 13:24:20|285.69|283.29|285.35|282.95|285.69|283.29|285.35|282.95|0
1649769870000|2022-04-12 13:24:30|285.52|283.12|286.04|283.64|286.04|283.64|285.52|283.12|0
1649769880000|2022-04-12 13:24:40|286.21|283.81|285.87|283.47|286.38|283.98|285.87|283.47|0
1649769890000|2022-04-12 13:24:50|286.04|283.64|286.21|283.81|286.21|283.81|286.04|283.64|0
1649769900000|2022-04-12 13:25:00|286.04|283.64|286.21|283.81|286.21|283.81|286.04|283.64|0
1649769910000|2022-04-12 13:25:10|286.55|284.15|286.38|283.98|286.55|284.15|286.04|283.64|0
1649769920000|2022-04-12 13:25:20|286.55|284.15|286.9|284.5|287.07|284.67|286.55|284.15|0
1649769930000|2022-04-12 13:25:30|286.73|284.33|286.55|284.15|286.9|284.5|286.55|284.15|0
1649769940000|2022-04-12 13:25:40|286.73|284.33|286.73|284.33|286.73|284.33|286.55|284.15|0
1649769950000|2022-04-12 13:25:50|287.07|284.67|287.24|284.84|287.24|284.84|287.07|284.67|0
1649769960000|2022-04-12 13:26:00|287.42|285.02|287.59|285.19|287.59|285.19|287.42|285.02|0
1649769970000|2022-04-12 13:26:10|287.76|285.36|287.76|285.36|287.76|285.36|287.76|285.36|0
1649769980000|2022-04-12 13:26:20|287.93|285.53|287.76|285.36|288.11|285.71|287.76|285.36|0
1649769990000|2022-04-12 13:26:30|287.59|285.19|287.07|284.67|287.59|285.19|287.07|284.67|0
1649770000000|2022-04-12 13:26:40|286.9|284.5|286.29|283.89|286.9|284.5|286.29|283.89|0
1649770010000|2022-04-12 13:26:50|286.38|283.98|286.04|283.64|286.38|283.98|286.04|283.64|0
1649770020000|2022-04-12 13:27:00|286.38|283.98|286.21|283.81|286.38|283.98|286.21|283.81|0
1649770030000|2022-04-12 13:27:10|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1649770040000|2022-04-12 13:27:20|286.04|283.64|285.86|283.46|286.04|283.64|285.86|283.46|0
1649770050000|2022-04-12 13:27:30|285.69|283.29|286.21|283.81|286.21|283.81|285.69|283.29|0
1649770060000|2022-04-12 13:27:40|286.04|283.64|285.86|283.46|286.04|283.64|285.86|283.46|0
1649770070000|2022-04-12 13:27:50|285.69|283.29|285.69|283.29|285.69|283.29|285.52|283.12|0
1649770080000|2022-04-12 13:28:00|285.35|282.95|285.35|282.95|285.69|283.29|285.35|282.95|0
1649770090000|2022-04-12 13:28:10|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1649770100000|2022-04-12 13:28:20|285.69|283.29|286.38|283.98|286.38|283.98|285.69|283.29|0
1649770110000|2022-04-12 13:28:30|286.55|284.15|286.38|283.98|286.55|284.15|286.38|283.98|0
1649770120000|2022-04-12 13:28:40|286.29|283.89|285.69|283.29|286.38|283.98|285.69|283.29|0
1649770130000|2022-04-12 13:28:50|285.86|283.46|286.03|283.63|286.03|283.63|285.86|283.46|0
1649770140000|2022-04-12 13:29:00|286.21|283.81|286.21|283.81|286.29|283.89|286.21|283.81|0
1649770150000|2022-04-12 13:29:10|286.55|284.15|286.38|283.98|286.55|284.15|286.38|283.98|0
1649770160000|2022-04-12 13:29:20|285.69|283.29|285.52|283.12|285.86|283.46|285.52|283.12|0
1649770170000|2022-04-12 13:29:30|285.69|283.29|285.86|283.46|285.86|283.46|285.69|283.29|0
1649770180000|2022-04-12 13:29:40|285.77|283.37|285.52|283.12|285.77|283.37|285.52|283.12|0
1649770190000|2022-04-12 13:29:50|285.35|282.95|285|282.6|285.52|283.12|285|282.6|0
1649770200000|2022-04-12 13:30:00|285.86|283.46|284.66|282.26|285.86|283.46|284.66|282.26|0
1649770210000|2022-04-12 13:30:10|284.49|282.09|282.94|280.54|284.49|282.09|282.94|280.54|0
1649770220000|2022-04-12 13:30:20|282.77|280.37|282.6|280.2|282.77|280.37|282.26|279.86|0
1649770230000|2022-04-12 13:30:30|282.43|280.03|281.58|279.18|282.43|280.03|281.23|278.83|0
1649770240000|2022-04-12 13:30:40|281.41|279.01|281.66|279.26|282.6|280.2|281.41|279.01|0
1649770250000|2022-04-12 13:30:50|281.06|278.66|281.41|279.01|281.41|279.01|280.89|278.49|0
1649770260000|2022-04-12 13:31:00|281.06|278.66|281.06|278.66|281.4|279|281.06|278.66|0
1649770270000|2022-04-12 13:31:10|281.4|279|282.94|280.54|282.94|280.54|281.23|278.83|0
1649770280000|2022-04-12 13:31:20|282.26|279.86|282.94|280.54|282.94|280.54|282.26|279.86|0
1649770290000|2022-04-12 13:31:30|281.75|279.35|281.58|279.18|282.09|279.69|281.58|279.18|0
1649770300000|2022-04-12 13:31:40|281.92|279.52|281.06|278.66|281.92|279.52|281.06|278.66|0
1649770310000|2022-04-12 13:31:50|280.72|278.32|280.55|278.15|280.89|278.49|280.55|278.15|0
1649770320000|2022-04-12 13:32:00|280.72|278.32|281.23|278.83|281.23|278.83|280.72|278.32|0
1649770330000|2022-04-12 13:32:10|281.4|279|282.43|280.03|282.43|280.03|281.4|279|0
1649770340000|2022-04-12 13:32:20|282.6|280.2|281.92|279.52|282.6|280.2|281.92|279.52|0
1649770350000|2022-04-12 13:32:30|282.43|280.03|282.77|280.37|282.77|280.37|282.43|280.03|0
1649770360000|2022-04-12 13:32:40|282.94|280.54|282.6|280.2|282.94|280.54|282.6|280.2|0
1649770370000|2022-04-12 13:32:50|282.26|279.86|280.97|278.57|282.26|279.86|280.97|278.57|0
1649770380000|2022-04-12 13:33:00|281.06|278.66|281.06|278.66|281.06|278.66|280.72|278.32|0
1649770390000|2022-04-12 13:33:10|281.23|278.83|280.72|278.32|281.23|278.83|280.72|278.32|0
1649770400000|2022-04-12 13:33:20|280.89|278.49|280.72|278.32|281.4|279|280.72|278.32|0
1649770410000|2022-04-12 13:33:30|281.06|278.66|281.23|278.83|281.23|278.83|281.06|278.66|0
1649770420000|2022-04-12 13:33:40|281.4|279|280.38|277.98|281.4|279|280.38|277.98|0
1649770430000|2022-04-12 13:33:50|280.55|278.15|280.89|278.49|280.89|278.49|280.55|278.15|0
1649770440000|2022-04-12 13:34:00|281.23|278.83|281.57|279.17|281.74|279.34|281.06|278.66|0
1649770450000|2022-04-12 13:34:10|281.23|278.83|280.55|278.15|281.23|278.83|280.55|278.15|0
1649770460000|2022-04-12 13:34:20|280.72|278.32|281.74|279.34|281.74|279.34|280.72|278.32|0
1649770470000|2022-04-12 13:34:30|281.57|279.17|281.91|279.51|281.91|279.51|281.4|279|0
1649770480000|2022-04-12 13:34:40|282.43|280.03|283.11|280.71|283.11|280.71|282.43|280.03|0
1649770490000|2022-04-12 13:34:50|282.77|280.37|282.6|280.2|283.28|280.88|282.6|280.2|0
1649770500000|2022-04-12 13:35:00|283.63|281.23|284.14|281.74|284.31|281.91|283.63|281.23|0
1649770510000|2022-04-12 13:35:10|283.97|281.57|282.6|280.2|283.97|281.57|282.6|280.2|0
1649770520000|2022-04-12 13:35:20|282.43|280.03|282.77|280.37|282.77|280.37|282.43|280.03|0
1649770530000|2022-04-12 13:35:30|283.11|280.71|283.63|281.23|283.63|281.23|283.11|280.71|0
1649770540000|2022-04-12 13:35:40|283.8|281.4|282.43|280.03|283.8|281.4|282.43|280.03|0
1649770550000|2022-04-12 13:35:50|282.08|279.68|281.91|279.51|282.08|279.68|281.91|279.51|0
1649770560000|2022-04-12 13:36:00|282.43|280.03|282.6|280.2|282.6|280.2|282.08|279.68|0
1649770570000|2022-04-12 13:36:10|282.26|279.86|282.6|280.2|282.6|280.2|281.74|279.34|0
1649770580000|2022-04-12 13:36:20|282.43|280.03|282.77|280.37|282.77|280.37|282.43|280.03|0
1649770590000|2022-04-12 13:36:30|282.25|279.85|281.57|279.17|282.25|279.85|281.57|279.17|0
1649770600000|2022-04-12 13:36:40|281.91|279.51|281.06|278.66|281.91|279.51|281.06|278.66|0
1649770610000|2022-04-12 13:36:50|280.55|278.15|281.74|279.34|281.74|279.34|280.55|278.15|0
1649770620000|2022-04-12 13:37:00|281.57|279.17|283.28|280.88|283.28|280.88|281.57|279.17|0
1649770630000|2022-04-12 13:37:10|282.94|280.54|282.94|280.54|283.19|280.79|282.94|280.54|0
1649770640000|2022-04-12 13:37:20|282.77|280.37|282.94|280.54|283.45|281.05|282.77|280.37|0
1649770650000|2022-04-12 13:37:30|283.11|280.71|284.31|281.91|284.31|281.91|283.11|280.71|0
1649770660000|2022-04-12 13:37:40|284.48|282.08|284.14|281.74|284.48|282.08|284.14|281.74|0
1649770670000|2022-04-12 13:37:50|283.45|281.05|283.45|281.05|283.79|281.39|283.45|281.05|0
1649770680000|2022-04-12 13:38:00|283.36|280.96|283.62|281.22|283.62|281.22|282.94|280.54|0
1649770690000|2022-04-12 13:38:10|283.79|281.39|283.45|281.05|284.14|281.74|283.28|280.88|0
1649770700000|2022-04-12 13:38:20|283.62|281.22|284.65|282.25|284.65|282.25|283.62|281.22|0
1649770710000|2022-04-12 13:38:30|284.48|282.08|284.82|282.42|284.82|282.42|284.48|282.08|0
1649770720000|2022-04-12 13:38:40|285|282.6|285.08|282.68|285.08|282.68|285|282.6|0
1649770730000|2022-04-12 13:38:50|285.34|282.94|286.28|283.88|286.28|283.88|285.34|282.94|0
1649770740000|2022-04-12 13:39:00|287.06|284.66|289.31|286.91|289.65|287.25|287.06|284.66|0
1649770750000|2022-04-12 13:39:10|288.96|286.56|289.3|286.9|289.48|287.08|288.96|286.56|0
1649770760000|2022-04-12 13:39:20|289.04|286.64|289.3|286.9|289.3|286.9|289.04|286.64|0
1649770770000|2022-04-12 13:39:30|290|287.6|290.6|288.2|291.21|288.81|290|287.6|0
1649770780000|2022-04-12 13:39:40|290.34|287.94|289.82|287.42|290.52|288.12|289.82|287.42|0
1649770790000|2022-04-12 13:39:50|289.48|287.08|289.3|286.9|289.48|287.08|289.3|286.9|0
1649770800000|2022-04-12 13:40:00|290.34|287.94|290|287.6|290.52|288.12|290|287.6|0
1649770810000|2022-04-12 13:40:10|289.3|286.9|288.79|286.39|289.3|286.9|288.79|286.39|0
1649770820000|2022-04-12 13:40:20|288.18|285.78|288.27|285.87|288.27|285.87|287.92|285.52|0
1649770830000|2022-04-12 13:40:30|287.92|285.52|286.54|284.14|287.92|285.52|286.54|284.14|0
1649770840000|2022-04-12 13:40:40|287.06|284.66|286.71|284.31|287.06|284.66|286.37|283.97|0
1649770850000|2022-04-12 13:40:50|285.68|283.28|285.68|283.28|285.68|283.28|285.08|282.68|0
1649770860000|2022-04-12 13:41:00|286.37|283.97|285.85|283.45|286.37|283.97|285.85|283.45|0
1649770870000|2022-04-12 13:41:10|287.06|284.66|286.89|284.49|287.06|284.66|286.71|284.31|0
1649770880000|2022-04-12 13:41:20|286.37|283.97|286.54|284.14|286.54|284.14|286.02|283.62|0
1649770890000|2022-04-12 13:41:30|286.71|284.31|286.71|284.31|286.89|284.49|286.71|284.31|0
1649770900000|2022-04-12 13:41:40|286.89|284.49|287.4|285|287.4|285|286.89|284.49|0
1649770910000|2022-04-12 13:41:50|286.71|284.31|287.23|284.83|287.23|284.83|286.71|284.31|0
1649770920000|2022-04-12 13:42:00|287.06|284.66|286.71|284.31|287.06|284.66|286.71|284.31|0
1649770930000|2022-04-12 13:42:10|286.2|283.8|286.02|283.62|286.45|284.05|286.02|283.62|0
1649770940000|2022-04-12 13:42:20|286.54|284.14|287.92|285.52|287.92|285.52|286.54|284.14|0
1649770950000|2022-04-12 13:42:30|288.44|286.04|289.13|286.73|289.13|286.73|288.44|286.04|0
1649770960000|2022-04-12 13:42:40|288.78|286.38|288.44|286.04|288.78|286.38|288.44|286.04|0
1649770970000|2022-04-12 13:42:50|288.96|286.56|288.96|286.56|289.13|286.73|288.78|286.38|0
1649770980000|2022-04-12 13:43:00|289.99|287.59|291.56|289.16|291.56|289.16|289.99|287.59|0
1649770990000|2022-04-12 13:43:10|291.38|288.98|290.51|288.11|291.38|288.98|290.51|288.11|0
1649771000000|2022-04-12 13:43:20|290.69|288.29|290.69|288.29|290.69|288.29|290.69|288.29|0
1649771010000|2022-04-12 13:43:30|291.03|288.63|291.56|289.16|291.56|289.16|290.86|288.46|0
1649771020000|2022-04-12 13:43:40|291.03|288.63|290.86|288.46|291.03|288.63|290.34|287.94|0
1649771030000|2022-04-12 13:43:50|291.73|289.33|291.38|288.98|292.08|289.68|291.38|288.98|0
1649771040000|2022-04-12 13:44:00|292.08|289.68|291.73|289.33|292.08|289.68|291.73|289.33|0
1649771050000|2022-04-12 13:44:10|291.21|288.81|291.73|289.33|291.73|289.33|291.03|288.63|0
1649771060000|2022-04-12 13:44:20|290.86|288.46|291.73|289.33|291.73|289.33|290.86|288.46|0
1649771070000|2022-04-12 13:44:30|291.38|288.98|291.73|289.33|291.73|289.33|291.38|288.98|0
1649771080000|2022-04-12 13:44:40|291.38|288.98|291.9|289.5|291.9|289.5|291.38|288.98|0
1649771090000|2022-04-12 13:44:50|291.73|289.33|291.55|289.15|291.73|289.33|291.38|288.98|0
1649771100000|2022-04-12 13:45:00|292.08|289.68|291.55|289.15|292.08|289.68|291.21|288.81|0
1649771110000|2022-04-12 13:45:10|291.73|289.33|291.21|288.81|291.73|289.33|291.21|288.81|0
1649771120000|2022-04-12 13:45:20|291.38|288.98|290.86|288.46|291.38|288.98|290.51|288.11|0
1649771130000|2022-04-12 13:45:30|291.46|289.06|290.86|288.46|291.46|289.06|290.86|288.46|0
1649771140000|2022-04-12 13:45:40|290.69|288.29|290.69|288.29|290.69|288.29|290.34|287.94|0
1649771150000|2022-04-12 13:45:50|291.03|288.63|291.55|289.15|291.73|289.33|291.03|288.63|0
1649771160000|2022-04-12 13:46:00|291.9|289.5|291.55|289.15|291.9|289.5|291.55|289.15|0
1649771170000|2022-04-12 13:46:10|292.07|289.67|292.07|289.67|292.07|289.67|291.9|289.5|0
1649771180000|2022-04-12 13:46:20|291.9|289.5|292.07|289.67|292.07|289.67|291.9|289.5|0
1649771190000|2022-04-12 13:46:30|291.9|289.5|291.9|289.5|292.07|289.67|291.9|289.5|0
1649771200000|2022-04-12 13:46:40|292.07|289.67|291.73|289.33|292.07|289.67|291.73|289.33|0
1649771210000|2022-04-12 13:46:50|291.9|289.5|292.07|289.67|292.07|289.67|291.9|289.5|0
1649771220000|2022-04-12 13:47:00|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1649771230000|2022-04-12 13:47:10|291.73|289.33|293.12|290.72|293.12|290.72|291.2|288.8|0
1649771240000|2022-04-12 13:47:20|292.25|289.85|292.42|290.02|292.42|290.02|292.07|289.67|0
1649771250000|2022-04-12 13:47:30|293.29|290.89|294.34|291.94|294.34|291.94|293.29|290.89|0
1649771260000|2022-04-12 13:47:40|294.69|292.29|293.64|291.24|294.69|292.29|293.64|291.24|0
1649771270000|2022-04-12 13:47:50|293.81|291.41|294.25|291.85|294.25|291.85|293.64|291.24|0
1649771280000|2022-04-12 13:48:00|293.99|291.59|295.38|292.98|295.38|292.98|293.99|291.59|0
1649771290000|2022-04-12 13:48:10|294.86|292.46|295.21|292.81|295.56|293.16|294.86|292.46|0
1649771300000|2022-04-12 13:48:20|294.86|292.46|295.73|293.33|295.73|293.33|294.86|292.46|0
1649771310000|2022-04-12 13:48:30|295.91|293.51|295.56|293.16|296.26|293.86|295.56|293.16|0
1649771320000|2022-04-12 13:48:40|295.38|292.98|294.86|292.46|295.38|292.98|294.69|292.29|0
1649771330000|2022-04-12 13:48:50|294.51|292.11|294.42|292.02|294.86|292.46|294.42|292.02|0
1649771340000|2022-04-12 13:49:00|294.51|292.11|295.56|293.16|295.56|293.16|294.51|292.11|0
1649771350000|2022-04-12 13:49:10|295.73|293.33|295.38|292.98|295.73|293.33|295.38|292.98|0
1649771360000|2022-04-12 13:49:20|295.21|292.81|294.68|292.28|295.21|292.81|294.16|291.76|0
1649771370000|2022-04-12 13:49:30|294.86|292.46|294.68|292.28|294.86|292.46|293.81|291.41|0
1649771380000|2022-04-12 13:49:40|294.86|292.46|294.68|292.28|295.21|292.81|294.68|292.28|0
1649771390000|2022-04-12 13:49:50|294.51|292.11|294.34|291.94|294.51|292.11|293.9|291.5|0
1649771400000|2022-04-12 13:50:00|294.33|291.93|295.21|292.81|295.38|292.98|294.33|291.93|0
1649771410000|2022-04-12 13:50:10|294.77|292.37|295.12|292.72|295.21|292.81|294.51|292.11|0
1649771420000|2022-04-12 13:50:20|295.21|292.81|295.73|293.33|295.73|293.33|295.21|292.81|0
1649771430000|2022-04-12 13:50:30|295.21|292.81|294.51|292.11|295.21|292.81|294.16|291.76|0
1649771440000|2022-04-12 13:50:40|295.21|292.81|295.21|292.81|295.21|292.81|295.03|292.63|0
1649771450000|2022-04-12 13:50:50|296.08|293.68|298.36|295.96|298.36|295.96|296.08|293.68|0
1649771460000|2022-04-12 13:51:00|298.18|295.78|297.48|295.08|298.18|295.78|297.31|294.91|0
1649771470000|2022-04-12 13:51:10|298.01|295.61|298.01|295.61|298.36|295.96|297.83|295.43|0
1649771480000|2022-04-12 13:51:20|297.83|295.43|298.54|296.14|298.54|296.14|297.83|295.43|0
1649771490000|2022-04-12 13:51:30|298.18|295.78|298.36|295.96|298.62|296.22|298.18|295.78|0
1649771500000|2022-04-12 13:51:40|298.53|296.13|298.36|295.96|298.53|296.13|298.36|295.96|0
1649771510000|2022-04-12 13:51:50|298.53|296.13|298.36|295.96|298.53|296.13|298.18|295.78|0
1649771520000|2022-04-12 13:52:00|298.27|295.87|297.74|295.34|298.53|296.13|297.74|295.34|0
1649771530000|2022-04-12 13:52:10|297.66|295.26|298.36|295.96|298.36|295.96|297.66|295.26|0
1649771540000|2022-04-12 13:52:20|298.53|296.13|302.02|299.62|302.02|299.62|298.53|296.13|0
1649771550000|2022-04-12 13:52:30|298.56|296.16|298.73|296.33|299.09|296.69|298.56|296.16|0
1649771560000|2022-04-12 13:52:40|299.09|296.69|299.09|296.69|299.09|296.69|298.73|296.33|0
1649771570000|2022-04-12 13:52:50|299.35|296.95|300.92|298.52|300.92|298.52|299.35|296.95|0
1649771580000|2022-04-12 13:53:00|301.1|298.7|302.42|300.02|302.42|300.02|301.1|298.7|0
1649771590000|2022-04-12 13:53:10|302.86|300.46|302.14|299.74|302.86|300.46|302.14|299.74|0
1649771600000|2022-04-12 13:53:20|301.96|299.56|301.96|299.56|302.31|299.91|301.96|299.56|0
1649771610000|2022-04-12 13:53:30|301.78|299.38|302.14|299.74|302.14|299.74|301.78|299.38|0
1649771620000|2022-04-12 13:53:40|302.31|299.91|302.84|300.44|302.84|300.44|302.31|299.91|0
1649771630000|2022-04-12 13:53:50|302.57|300.17|303.46|301.06|303.46|301.06|302.57|300.17|0
1649771640000|2022-04-12 13:54:00|303.73|301.33|302.49|300.09|304.08|301.68|302.49|300.09|0
1649771650000|2022-04-12 13:54:10|302.31|299.91|301.96|299.56|302.31|299.91|301.96|299.56|0
1649771660000|2022-04-12 13:54:20|302.14|299.74|301.43|299.03|302.14|299.74|301.43|299.03|0
1649771670000|2022-04-12 13:54:30|301.78|299.38|301.43|299.03|301.96|299.56|301.08|298.68|0
1649771680000|2022-04-12 13:54:40|301.51|299.11|301.43|299.03|301.61|299.21|301.43|299.03|0
1649771690000|2022-04-12 13:54:50|301.61|299.21|301.43|299.03|301.61|299.21|301.25|298.85|0
1649771700000|2022-04-12 13:55:00|301.61|299.21|300.9|298.5|301.61|299.21|300.9|298.5|0
1649771710000|2022-04-12 13:55:10|300.72|298.32|299.14|296.74|300.72|298.32|299.14|296.74|0
1649771720000|2022-04-12 13:55:20|299.75|297.35|299.14|296.74|299.75|297.35|299.14|296.74|0
1649771730000|2022-04-12 13:55:30|299.32|296.92|299.14|296.74|299.32|296.92|299.14|296.74|0
1649771740000|2022-04-12 13:55:40|299.32|296.92|299.14|296.74|299.32|296.92|299.14|296.74|0
1649771750000|2022-04-12 13:55:50|298.96|296.56|299.32|296.92|299.32|296.92|298.96|296.56|0
1649771760000|2022-04-12 13:56:00|298.96|296.56|298.26|295.86|298.96|296.56|298.26|295.86|0
1649771770000|2022-04-12 13:56:10|298.09|295.69|298.96|296.56|298.96|296.56|298.09|295.69|0
1649771780000|2022-04-12 13:56:20|298.61|296.21|298.79|296.39|298.79|296.39|298.44|296.04|0
1649771790000|2022-04-12 13:56:30|298.96|296.56|298.44|296.04|298.96|296.56|298.44|296.04|0
1649771800000|2022-04-12 13:56:40|298.96|296.56|299.14|296.74|299.14|296.74|298.79|296.39|0
1649771810000|2022-04-12 13:56:50|299.32|296.92|298.61|296.21|299.32|296.92|298.61|296.21|0
1649771820000|2022-04-12 13:57:00|298.44|296.04|299.14|296.74|299.14|296.74|298.44|296.04|0
1649771830000|2022-04-12 13:57:10|298.79|296.39|298.79|296.39|298.96|296.56|298.79|296.39|0
1649771840000|2022-04-12 13:57:20|298.44|296.04|297.91|295.51|298.44|296.04|297.91|295.51|0
1649771850000|2022-04-12 13:57:30|298.26|295.86|297.99|295.59|298.26|295.86|297.99|295.59|0
1649771860000|2022-04-12 13:57:40|297.73|295.33|298.61|296.21|298.61|296.21|297.73|295.33|0
1649771870000|2022-04-12 13:57:50|298.79|296.39|298.96|296.56|298.96|296.56|298.79|296.39|0
1649771880000|2022-04-12 13:58:00|299.14|296.74|298.79|296.39|299.14|296.74|298.44|296.04|0
1649771890000|2022-04-12 13:58:10|298.26|295.86|298.26|295.86|298.34|295.94|298.26|295.86|0
1649771900000|2022-04-12 13:58:20|298.61|296.21|299.14|296.74|299.14|296.74|298.61|296.21|0
1649771910000|2022-04-12 13:58:30|299.31|296.91|299.14|296.74|299.31|296.91|298.96|296.56|0
1649771920000|2022-04-12 13:58:40|298.79|296.39|298.26|295.86|298.79|296.39|297.91|295.51|0
1649771930000|2022-04-12 13:58:50|298.44|296.04|298.79|296.39|298.79|296.39|298.44|296.04|0
1649771940000|2022-04-12 13:59:00|298.61|296.21|298.44|296.04|299.14|296.74|298.44|296.04|0
1649771950000|2022-04-12 13:59:10|298.08|295.68|299.66|297.26|299.84|297.44|298.08|295.68|0
1649771960000|2022-04-12 13:59:20|299.49|297.09|298.69|296.29|299.49|297.09|298.69|296.29|0
1649771970000|2022-04-12 13:59:30|298.79|296.39|298.43|296.03|298.79|296.39|298.43|296.03|0
1649771980000|2022-04-12 13:59:40|298.96|296.56|299.14|296.74|299.31|296.91|298.96|296.56|0
1649771990000|2022-04-12 13:59:50|299.05|296.65|299.49|297.09|299.49|297.09|299.05|296.65|0
1649772000000|2022-04-12 14:00:00|299.66|297.26|300.72|298.32|300.9|298.5|299.66|297.26|0
1649772010000|2022-04-12 14:00:10|300.9|298.5|300.02|297.62|300.9|298.5|299.31|296.91|0
1649772020000|2022-04-12 14:00:20|299.49|297.09|298.79|296.39|299.49|297.09|298.26|295.86|0
1649772030000|2022-04-12 14:00:30|298.43|296.03|298.26|295.86|298.52|296.12|298.26|295.86|0
1649772040000|2022-04-12 14:00:40|298.08|295.68|297.56|295.16|298.08|295.68|296.51|294.11|0
1649772050000|2022-04-12 14:00:50|297.73|295.33|297.38|294.98|297.73|295.33|297.38|294.98|0
1649772060000|2022-04-12 14:01:00|297.91|295.51|297.73|295.33|298.61|296.21|297.73|295.33|0
1649772070000|2022-04-12 14:01:10|297.38|294.98|297.03|294.63|297.38|294.98|297.03|294.63|0
1649772080000|2022-04-12 14:01:20|297.64|295.24|295.98|293.58|297.64|295.24|295.98|293.58|0
1649772090000|2022-04-12 14:01:30|295.46|293.06|295.28|292.88|295.46|293.06|295.28|292.88|0
1649772100000|2022-04-12 14:01:40|295.63|293.23|296.33|293.93|296.33|293.93|295.63|293.23|0
1649772110000|2022-04-12 14:01:50|296.51|294.11|296.86|294.46|297.03|294.63|296.51|294.11|0
1649772120000|2022-04-12 14:02:00|298.61|296.21|297.56|295.16|298.61|296.21|297.56|295.16|0
1649772130000|2022-04-12 14:02:10|297.38|294.98|297.38|294.98|297.73|295.33|297.38|294.98|0
1649772140000|2022-04-12 14:02:20|297.56|295.16|297.56|295.16|297.56|295.16|297.38|294.98|0
1649772150000|2022-04-12 14:02:30|297.21|294.81|297.38|294.98|298.08|295.68|297.21|294.81|0
1649772160000|2022-04-12 14:02:40|296.16|293.76|296.68|294.28|296.68|294.28|296.16|293.76|0
1649772170000|2022-04-12 14:02:50|296.33|293.93|296.68|294.28|296.68|294.28|296.33|293.93|0
1649772180000|2022-04-12 14:03:00|297.38|294.98|297.29|294.89|297.56|295.16|297.29|294.89|0
1649772190000|2022-04-12 14:03:10|297.03|294.63|296.33|293.93|297.03|294.63|296.33|293.93|0
1649772200000|2022-04-12 14:03:20|296.68|294.28|296.33|293.93|296.68|294.28|296.33|293.93|0
1649772210000|2022-04-12 14:03:30|296.15|293.75|295.28|292.88|296.15|293.75|295.28|292.88|0
1649772220000|2022-04-12 14:03:40|295.46|293.06|295.28|292.88|295.46|293.06|295.28|292.88|0
1649772230000|2022-04-12 14:03:50|295.11|292.71|294.93|292.53|295.11|292.71|294.93|292.53|0
1649772240000|2022-04-12 14:04:00|295.11|292.71|296.15|293.75|296.15|293.75|295.11|292.71|0
1649772250000|2022-04-12 14:04:10|297.03|294.63|296.85|294.45|297.03|294.63|296.85|294.45|0
1649772260000|2022-04-12 14:04:20|297.03|294.63|297.38|294.98|297.55|295.15|297.03|294.63|0
1649772270000|2022-04-12 14:04:30|297.55|295.15|296.33|293.93|297.73|295.33|296.33|293.93|0
1649772280000|2022-04-12 14:04:40|296.85|294.45|295.98|293.58|296.85|294.45|295.71|293.31|0
1649772290000|2022-04-12 14:04:50|295.8|293.4|297.03|294.63|297.03|294.63|295.8|293.4|0
1649772300000|2022-04-12 14:05:00|296.68|294.28|295.98|293.58|296.85|294.45|295.98|293.58|0
1649772310000|2022-04-12 14:05:10|296.15|293.75|295.98|293.58|296.33|293.93|295.98|293.58|0
1649772320000|2022-04-12 14:05:20|296.15|293.75|296.33|293.93|296.33|293.93|295.98|293.58|0
1649772330000|2022-04-12 14:05:30|295.8|293.4|295.45|293.05|295.8|293.4|295.45|293.05|0
1649772340000|2022-04-12 14:05:40|295.63|293.23|295.98|293.58|295.98|293.58|295.63|293.23|0
1649772350000|2022-04-12 14:05:50|296.15|293.75|296.33|293.93|296.33|293.93|295.8|293.4|0
1649772360000|2022-04-12 14:06:00|295.98|293.58|296.24|293.84|297.03|294.63|295.98|293.58|0
1649772370000|2022-04-12 14:06:10|295.98|293.58|295.8|293.4|296.15|293.75|295.71|293.31|0
1649772380000|2022-04-12 14:06:20|295.63|293.23|295.54|293.14|295.8|293.4|295.54|293.14|0
1649772390000|2022-04-12 14:06:30|295.63|293.23|295.63|293.23|295.63|293.23|295.28|292.88|0
1649772400000|2022-04-12 14:06:40|295.8|293.4|294.58|292.18|295.8|293.4|294.58|292.18|0
1649772410000|2022-04-12 14:06:50|295.36|292.96|295.28|292.88|295.45|293.05|295.28|292.88|0
1649772420000|2022-04-12 14:07:00|295.1|292.7|295.28|292.88|295.28|292.88|294.75|292.35|0
1649772430000|2022-04-12 14:07:10|295.45|293.05|294.23|291.83|295.45|293.05|294.23|291.83|0
1649772440000|2022-04-12 14:07:20|294.06|291.66|293.88|291.48|294.06|291.66|293.88|291.48|0
1649772450000|2022-04-12 14:07:30|293.36|290.96|293.53|291.13|293.53|291.13|293.19|290.79|0
1649772460000|2022-04-12 14:07:40|293.71|291.31|294.58|292.18|294.58|292.18|293.71|291.31|0
1649772470000|2022-04-12 14:07:50|294.75|292.35|293.88|291.48|294.75|292.35|293.88|291.48|0
1649772480000|2022-04-12 14:08:00|294.58|292.18|294.06|291.66|294.58|292.18|294.06|291.66|0
1649772490000|2022-04-12 14:08:10|293.71|291.31|293.71|291.31|293.88|291.48|293.71|291.31|0
1649772500000|2022-04-12 14:08:20|293.53|291.13|294.23|291.83|294.23|291.83|293.53|291.13|0
1649772510000|2022-04-12 14:08:30|294.06|291.66|293.88|291.48|294.06|291.66|293.88|291.48|0
1649772520000|2022-04-12 14:08:40|293.71|291.31|293.53|291.13|293.71|291.31|293.36|290.96|0
1649772530000|2022-04-12 14:08:50|293.71|291.31|293.79|291.39|293.88|291.48|293.71|291.31|0
1649772540000|2022-04-12 14:09:00|294.06|291.66|294.75|292.35|294.75|292.35|294.06|291.66|0
1649772550000|2022-04-12 14:09:10|294.49|292.09|295.45|293.05|295.45|293.05|294.49|292.09|0
1649772560000|2022-04-12 14:09:20|295.28|292.88|295.1|292.7|295.28|292.88|294.75|292.35|0
1649772570000|2022-04-12 14:09:30|295.28|292.88|294.93|292.53|295.28|292.88|294.93|292.53|0
1649772580000|2022-04-12 14:09:40|294.4|292|294.93|292.53|295.01|292.61|294.4|292|0
1649772590000|2022-04-12 14:09:50|295.45|293.05|295.62|293.22|295.62|293.22|295.45|293.05|0
1649772600000|2022-04-12 14:10:00|296.15|293.75|296.41|294.01|297.02|294.62|296.15|293.75|0
1649772610000|2022-04-12 14:10:10|295.62|293.22|295.8|293.4|295.8|293.4|295.62|293.22|0
1649772620000|2022-04-12 14:10:20|296.5|294.1|296.5|294.1|296.67|294.27|296.5|294.1|0
1649772630000|2022-04-12 14:10:30|296.85|294.45|296.85|294.45|296.85|294.45|296.32|293.92|0
1649772640000|2022-04-12 14:10:40|297.02|294.62|297.55|295.15|297.55|295.15|297.02|294.62|0
1649772650000|2022-04-12 14:10:50|297.37|294.97|296.85|294.45|297.37|294.97|296.5|294.1|0
1649772660000|2022-04-12 14:11:00|296.67|294.27|297.55|295.15|297.72|295.32|296.67|294.27|0
1649772670000|2022-04-12 14:11:10|297.37|294.97|296.85|294.45|297.37|294.97|296.85|294.45|0
1649772680000|2022-04-12 14:11:20|296.67|294.27|294.58|292.18|296.67|294.27|294.58|292.18|0
1649772690000|2022-04-12 14:11:30|294.83|292.43|295.27|292.87|295.27|292.87|294.4|292|0
1649772700000|2022-04-12 14:11:40|295.36|292.96|296.15|293.75|296.15|293.75|295.36|292.96|0
1649772710000|2022-04-12 14:11:50|295.97|293.57|295.27|292.87|295.97|293.57|295.27|292.87|0
1649772720000|2022-04-12 14:12:00|295.8|293.4|295.1|292.7|296.15|293.75|295.1|292.7|0
1649772730000|2022-04-12 14:12:10|294.92|292.52|295.27|292.87|295.27|292.87|294.92|292.52|0
1649772740000|2022-04-12 14:12:20|295.45|293.05|295.62|293.22|295.62|293.22|295.27|292.87|0
1649772750000|2022-04-12 14:12:30|295.97|293.57|296.23|293.83|296.23|293.83|295.97|293.57|0
1649772760000|2022-04-12 14:12:40|296.15|293.75|296.15|293.75|296.23|293.83|296.15|293.75|0
1649772770000|2022-04-12 14:12:50|296.5|294.1|296.23|293.83|296.5|294.1|296.23|293.83|0
1649772780000|2022-04-12 14:13:00|296.32|293.92|296.15|293.75|297.2|294.8|296.15|293.75|0
1649772790000|2022-04-12 14:13:10|295.97|293.57|295.1|292.7|295.97|293.57|295.1|292.7|0
1649772800000|2022-04-12 14:13:20|295.8|293.4|295.62|293.22|295.8|293.4|295.45|293.05|0
1649772810000|2022-04-12 14:13:30|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1649772820000|2022-04-12 14:13:40|295.27|292.87|295.27|292.87|295.27|292.87|294.92|292.52|0
1649772830000|2022-04-12 14:13:50|295.1|292.7|295.62|293.22|295.62|293.22|295.1|292.7|0
1649772840000|2022-04-12 14:14:00|295.97|293.57|295.45|293.05|295.97|293.57|295.45|293.05|0
1649772850000|2022-04-12 14:14:10|295.62|293.22|296.5|294.1|296.5|294.1|295.62|293.22|0
1649772860000|2022-04-12 14:14:20|296.32|293.92|296.58|294.18|296.67|294.27|296.32|293.92|0
1649772870000|2022-04-12 14:14:30|296.32|293.92|297.02|294.62|297.02|294.62|296.32|293.92|0
1649772880000|2022-04-12 14:14:40|297.55|295.15|297.55|295.15|297.9|295.5|297.55|295.15|0
1649772890000|2022-04-12 14:14:50|297.72|295.32|297.37|294.97|297.72|295.32|297.37|294.97|0
1649772900000|2022-04-12 14:15:00|297.55|295.15|298.25|295.85|298.25|295.85|297.55|295.15|0
1649772910000|2022-04-12 14:15:10|298.07|295.67|297.37|294.97|298.07|295.67|297.37|294.97|0
1649772920000|2022-04-12 14:15:20|297.19|294.79|297.02|294.62|297.28|294.88|297.02|294.62|0
1649772930000|2022-04-12 14:15:30|296.84|294.44|296.4|294|297.1|294.7|296.4|294|0
1649772940000|2022-04-12 14:15:40|295.97|293.57|295.97|293.57|296.14|293.74|295.79|293.39|0
1649772950000|2022-04-12 14:15:50|296.67|294.27|296.84|294.44|296.84|294.44|296.49|294.09|0
1649772960000|2022-04-12 14:16:00|297.19|294.79|296.84|294.44|297.19|294.79|296.67|294.27|0
1649772970000|2022-04-12 14:16:10|297.19|294.79|297.02|294.62|297.19|294.79|297.02|294.62|0
1649772980000|2022-04-12 14:16:20|297.19|294.79|297.72|295.32|298.07|295.67|297.19|294.79|0
1649772990000|2022-04-12 14:16:30|296.67|294.27|295.97|293.57|296.67|294.27|295.97|293.57|0
1649773000000|2022-04-12 14:16:40|295.62|293.22|296.14|293.74|296.14|293.74|295.62|293.22|0
1649773010000|2022-04-12 14:16:50|296.49|294.09|296.32|293.92|296.67|294.27|296.32|293.92|0
1649773020000|2022-04-12 14:17:00|296.14|293.74|295.27|292.87|296.14|293.74|295.27|292.87|0
1649773030000|2022-04-12 14:17:10|295.62|293.22|296.14|293.74|296.14|293.74|295.62|293.22|0
1649773040000|2022-04-12 14:17:20|296.67|294.27|296.67|294.27|296.67|294.27|296.14|293.74|0
1649773050000|2022-04-12 14:17:30|297.02|294.62|296.49|294.09|297.02|294.62|296.49|294.09|0
1649773060000|2022-04-12 14:17:40|296.67|294.27|297.37|294.97|297.37|294.97|296.67|294.27|0
1649773070000|2022-04-12 14:17:50|297.19|294.79|297.19|294.79|297.19|294.79|297.19|294.79|0
1649773080000|2022-04-12 14:18:00|297.54|295.14|296.14|293.74|297.54|295.14|296.14|293.74|0
1649773090000|2022-04-12 14:18:10|295.97|293.57|295.62|293.22|295.97|293.57|295.62|293.22|0
1649773100000|2022-04-12 14:18:20|295.97|293.57|295.79|293.39|296.14|293.74|295.79|293.39|0
1649773110000|2022-04-12 14:18:30|295.97|293.57|296.49|294.09|296.49|294.09|295.97|293.57|0
1649773120000|2022-04-12 14:18:40|295.7|293.3|295.44|293.04|295.7|293.3|295.27|292.87|0
1649773130000|2022-04-12 14:18:50|295.62|293.22|295.09|292.69|295.62|293.22|295.09|292.69|0
1649773140000|2022-04-12 14:19:00|295.27|292.87|293.35|290.95|295.27|292.87|293.35|290.95|0
1649773150000|2022-04-12 14:19:10|293.18|290.78|294.22|291.82|294.22|291.82|293.18|290.78|0
1649773160000|2022-04-12 14:19:20|294.65|292.25|294.4|292|294.65|292.25|294.22|291.82|0
1649773170000|2022-04-12 14:19:30|293.52|291.12|292.48|290.08|293.52|291.12|292.48|290.08|0
1649773180000|2022-04-12 14:19:40|291.44|289.04|292.31|289.91|292.31|289.91|291.44|289.04|0
1649773190000|2022-04-12 14:19:50|292.48|290.08|291.79|289.39|292.48|290.08|291.79|289.39|0
1649773200000|2022-04-12 14:20:00|292.31|289.91|292.13|289.73|292.31|289.91|292.13|289.73|0
1649773210000|2022-04-12 14:20:10|291.96|289.56|292.13|289.73|292.13|289.73|291.61|289.21|0
1649773220000|2022-04-12 14:20:20|292.48|290.08|292.83|290.43|292.83|290.43|292.48|290.08|0
1649773230000|2022-04-12 14:20:30|293|290.6|293.7|291.3|293.7|291.3|293|290.6|0
1649773240000|2022-04-12 14:20:40|294.05|291.65|294.39|291.99|294.39|291.99|294.05|291.65|0
1649773250000|2022-04-12 14:20:50|294.74|292.34|294.57|292.17|294.74|292.34|294.57|292.17|0
1649773260000|2022-04-12 14:21:00|294.74|292.34|294.92|292.52|294.92|292.52|294.57|292.17|0
1649773270000|2022-04-12 14:21:10|295.44|293.04|295.09|292.69|295.44|293.04|295.09|292.69|0
1649773280000|2022-04-12 14:21:20|295.27|292.87|295.44|293.04|295.44|293.04|295.09|292.69|0
1649773290000|2022-04-12 14:21:30|295.27|292.87|296.14|293.74|296.14|293.74|295.27|292.87|0
1649773300000|2022-04-12 14:21:40|295.96|293.56|295.44|293.04|295.96|293.56|295.44|293.04|0
1649773310000|2022-04-12 14:21:50|295.79|293.39|295.79|293.39|295.96|293.56|295.79|293.39|0
1649773320000|2022-04-12 14:22:00|295.44|293.04|295.44|293.04|295.7|293.3|295.27|292.87|0
1649773330000|2022-04-12 14:22:10|294.92|292.52|294.92|292.52|294.92|292.52|294.74|292.34|0
1649773340000|2022-04-12 14:22:20|294.65|292.25|294.57|292.17|294.65|292.25|294.57|292.17|0
1649773350000|2022-04-12 14:22:30|294.04|291.64|294.39|291.99|294.39|291.99|294.04|291.64|0
1649773360000|2022-04-12 14:22:40|294.92|292.52|294.92|292.52|294.92|292.52|294.57|292.17|0
1649773370000|2022-04-12 14:22:50|295.27|292.87|294.74|292.34|295.27|292.87|294.74|292.34|0
1649773380000|2022-04-12 14:23:00|294.39|291.99|293.87|291.47|294.39|291.99|293.7|291.3|0
1649773390000|2022-04-12 14:23:10|293.35|290.95|292.65|290.25|293.35|290.95|292.48|290.08|0
1649773400000|2022-04-12 14:23:20|292.13|289.73|292.3|289.9|292.83|290.43|292.13|289.73|0
1649773410000|2022-04-12 14:23:30|291.96|289.56|293|290.6|293|290.6|291.96|289.56|0
1649773420000|2022-04-12 14:23:40|292.65|290.25|293|290.6|293|290.6|292.48|290.08|0
1649773430000|2022-04-12 14:23:50|292.82|290.42|293.35|290.95|293.52|291.12|292.82|290.42|0
1649773440000|2022-04-12 14:24:00|293|290.6|292.48|290.08|293|290.6|292.48|290.08|0
1649773450000|2022-04-12 14:24:10|292.13|289.73|292.65|290.25|292.65|290.25|292.13|289.73|0
1649773460000|2022-04-12 14:24:20|292.56|290.16|293.52|291.12|293.52|291.12|292.56|290.16|0
1649773470000|2022-04-12 14:24:30|293.35|290.95|292.82|290.42|293.35|290.95|292.82|290.42|0
1649773480000|2022-04-12 14:24:40|293.17|290.77|292.48|290.08|293.17|290.77|292.48|290.08|0
1649773490000|2022-04-12 14:24:50|292.3|289.9|293.17|290.77|293.17|290.77|292.3|289.9|0
1649773500000|2022-04-12 14:25:00|293.35|290.95|292.48|290.08|293.35|290.95|292.48|290.08|0
1649773510000|2022-04-12 14:25:10|292.65|290.25|293.08|290.68|293.08|290.68|292.65|290.25|0
1649773520000|2022-04-12 14:25:20|293.17|290.77|293.17|290.77|293.35|290.95|293.17|290.77|0
1649773530000|2022-04-12 14:25:30|293|290.6|292.65|290.25|293|290.6|292.65|290.25|0
1649773540000|2022-04-12 14:25:40|293|290.6|293|290.6|293.35|290.95|293|290.6|0
1649773550000|2022-04-12 14:25:50|293.17|290.77|293|290.6|293.17|290.77|292.65|290.25|0
1649773560000|2022-04-12 14:26:00|293.17|290.77|292.73|290.33|293.34|290.94|292.73|290.33|0
1649773570000|2022-04-12 14:26:10|292.65|290.25|292.65|290.25|292.65|290.25|292.56|290.16|0
1649773580000|2022-04-12 14:26:20|292.47|290.07|292.47|290.07|292.47|290.07|292.3|289.9|0
1649773590000|2022-04-12 14:26:30|291.95|289.55|291.26|288.86|291.95|289.55|291.26|288.86|0
1649773600000|2022-04-12 14:26:40|292.04|289.64|293.34|290.94|293.34|290.94|292.04|289.64|0
1649773610000|2022-04-12 14:26:50|293.69|291.29|292.82|290.42|293.69|291.29|292.82|290.42|0
1649773620000|2022-04-12 14:27:00|293.17|290.77|292.65|290.25|293.17|290.77|292.65|290.25|0
1649773630000|2022-04-12 14:27:10|292.82|290.42|293.17|290.77|293.17|290.77|292.82|290.42|0
1649773640000|2022-04-12 14:27:20|293.34|290.94|293.17|290.77|293.52|291.12|293.17|290.77|0
1649773650000|2022-04-12 14:27:30|293|290.6|293.17|290.77|293.25|290.85|293|290.6|0
1649773660000|2022-04-12 14:27:40|293|290.6|292.65|290.25|293|290.6|292.47|290.07|0
1649773670000|2022-04-12 14:27:50|292.47|290.07|291.08|288.68|292.47|290.07|291.08|288.68|0
1649773680000|2022-04-12 14:28:00|291.6|289.2|291.17|288.77|291.6|289.2|291.08|288.68|0
1649773690000|2022-04-12 14:28:10|290.74|288.34|289.87|287.47|290.74|288.34|289.87|287.47|0
1649773700000|2022-04-12 14:28:20|289.53|287.13|289.53|287.13|289.61|287.21|289.53|287.13|0
1649773710000|2022-04-12 14:28:30|290.13|287.73|289.18|286.78|290.13|287.73|289.18|286.78|0
1649773720000|2022-04-12 14:28:40|289.01|286.61|289.18|286.78|289.18|286.78|289.01|286.61|0
1649773730000|2022-04-12 14:28:50|289.7|287.3|289.35|286.95|289.7|287.3|289.35|286.95|0
1649773740000|2022-04-12 14:29:00|289.78|287.38|289.35|286.95|289.78|287.38|289.35|286.95|0
1649773750000|2022-04-12 14:29:10|289.87|287.47|289.52|287.12|289.87|287.47|289.52|287.12|0
1649773760000|2022-04-12 14:29:20|289.35|286.95|289.35|286.95|289.35|286.95|289.35|286.95|0
1649773770000|2022-04-12 14:29:30|289.87|287.47|289.52|287.12|289.87|287.47|289.52|287.12|0
1649773780000|2022-04-12 14:29:40|289.35|286.95|289.01|286.61|289.35|286.95|289.01|286.61|0
1649773800000|2022-04-12 14:30:00|289.35|286.95|289.52|287.12|289.52|287.12|289.18|286.78|0
1649773810000|2022-04-12 14:30:10|289.26|286.86|289.18|286.78|289.26|286.86|289.01|286.61|0
1649773820000|2022-04-12 14:30:20|289.7|287.3|288.83|286.43|289.7|287.3|288.49|286.09|0
1649773830000|2022-04-12 14:30:30|289.7|287.3|288.49|286.09|289.7|287.3|288.49|286.09|0
1649773840000|2022-04-12 14:30:40|288.83|286.43|288.83|286.43|288.83|286.43|288.49|286.09|0
1649773850000|2022-04-12 14:30:50|288.49|286.09|288.66|286.26|289|286.6|288.49|286.09|0
1649773860000|2022-04-12 14:31:00|288.83|286.43|289|286.6|289.35|286.95|288.83|286.43|0
1649773870000|2022-04-12 14:31:10|288.66|286.26|289.18|286.78|289.18|286.78|288.66|286.26|0
1649773880000|2022-04-12 14:31:20|289|286.6|288.66|286.26|289|286.6|288.66|286.26|0
1649773890000|2022-04-12 14:31:30|288.83|286.43|288.49|286.09|288.83|286.43|288.49|286.09|0
1649773900000|2022-04-12 14:31:40|288.31|285.91|287.11|284.71|288.31|285.91|287.11|284.71|0
1649773910000|2022-04-12 14:31:50|287.45|285.05|287.45|285.05|287.97|285.57|287.45|285.05|0
1649773920000|2022-04-12 14:32:00|287.79|285.39|287.62|285.22|287.79|285.39|287.62|285.22|0
1649773930000|2022-04-12 14:32:10|287.97|285.57|288.66|286.26|288.83|286.43|287.97|285.57|0
1649773940000|2022-04-12 14:32:20|289.18|286.78|289|286.6|289.35|286.95|289|286.6|0
1649773950000|2022-04-12 14:32:30|288.48|286.08|288.66|286.26|288.66|286.26|288.48|286.08|0
1649773960000|2022-04-12 14:32:40|288.83|286.43|288.48|286.08|288.83|286.43|288.48|286.08|0
1649773970000|2022-04-12 14:32:50|288.31|285.91|289.35|286.95|289.35|286.95|288.31|285.91|0
1649773980000|2022-04-12 14:33:00|289.87|287.47|289.52|287.12|289.87|287.47|289.52|287.12|0
1649773990000|2022-04-12 14:33:10|289|286.6|289.69|287.29|289.78|287.38|289|286.6|0
1649774000000|2022-04-12 14:33:20|289.52|287.12|289.35|286.95|289.52|287.12|288.91|286.51|0
1649774010000|2022-04-12 14:33:30|289.52|287.12|289.69|287.29|289.69|287.29|289.18|286.78|0
1649774020000|2022-04-12 14:33:40|289.35|286.95|289.17|286.77|289.35|286.95|289.17|286.77|0
1649774030000|2022-04-12 14:33:50|289.35|286.95|289.52|287.12|289.87|287.47|289.35|286.95|0
1649774040000|2022-04-12 14:34:00|289.87|287.47|289.17|286.77|289.87|287.47|289.17|286.77|0
1649774050000|2022-04-12 14:34:10|289.35|286.95|289.17|286.77|289.35|286.95|289|286.6|0
1649774060000|2022-04-12 14:34:20|289.35|286.95|289|286.6|289.52|287.12|289|286.6|0
1649774070000|2022-04-12 14:34:30|288.83|286.43|289.69|287.29|289.69|287.29|288.83|286.43|0
1649774080000|2022-04-12 14:34:40|289.87|287.47|289.69|287.29|289.87|287.47|289.69|287.29|0
1649774090000|2022-04-12 14:34:50|289.17|286.77|289.6|287.2|289.69|287.29|289.17|286.77|0
1649774100000|2022-04-12 14:35:00|290.04|287.64|289.52|287.12|290.04|287.64|289.52|287.12|0
1649774110000|2022-04-12 14:35:10|289.69|287.29|289|286.6|289.69|287.29|289|286.6|0
1649774120000|2022-04-12 14:35:20|289.35|286.95|290.56|288.16|290.56|288.16|289.35|286.95|0
1649774130000|2022-04-12 14:35:30|290.38|287.98|290.56|288.16|290.73|288.33|290.38|287.98|0
1649774140000|2022-04-12 14:35:40|290.73|288.33|290.9|288.5|290.9|288.5|290.12|287.72|0
1649774150000|2022-04-12 14:35:50|290.56|288.16|290.56|288.16|290.73|288.33|290.56|288.16|0
1649774160000|2022-04-12 14:36:00|289.78|287.38|289.69|287.29|290.38|287.98|289.69|287.29|0
1649774170000|2022-04-12 14:36:10|289.35|286.95|288.83|286.43|289.35|286.95|288.83|286.43|0
1649774180000|2022-04-12 14:36:20|289.17|286.77|289.52|287.12|289.52|287.12|289|286.6|0
1649774190000|2022-04-12 14:36:30|289.35|286.95|290.21|287.81|290.21|287.81|289.35|286.95|0
1649774200000|2022-04-12 14:36:40|290.12|287.72|289.35|286.95|290.12|287.72|289.35|286.95|0
1649774210000|2022-04-12 14:36:50|289.52|287.12|290.21|287.81|290.21|287.81|289.52|287.12|0
1649774220000|2022-04-12 14:37:00|290.04|287.64|289.43|287.03|290.04|287.64|289.43|287.03|0
1649774230000|2022-04-12 14:37:10|289.35|286.95|287.79|285.39|289.35|286.95|287.79|285.39|0
1649774240000|2022-04-12 14:37:20|287.96|285.56|287.45|285.05|287.96|285.56|287.45|285.05|0
1649774250000|2022-04-12 14:37:30|287.62|285.22|287.53|285.13|287.62|285.22|287.45|285.05|0
1649774260000|2022-04-12 14:37:40|287.62|285.22|287.27|284.87|287.62|285.22|287.27|284.87|0
1649774270000|2022-04-12 14:37:50|286.67|284.27|286.76|284.36|286.76|284.36|286.58|284.18|0
1649774280000|2022-04-12 14:38:00|286.07|283.67|285.38|282.98|286.07|283.67|285.38|282.98|0
1649774290000|2022-04-12 14:38:10|285.21|282.81|284.69|282.29|285.21|282.81|284.69|282.29|0
1649774300000|2022-04-12 14:38:20|284.52|282.12|284.35|281.95|284.52|282.12|284.18|281.78|0
1649774310000|2022-04-12 14:38:30|284.86|282.46|284.86|282.46|284.86|282.46|284.52|282.12|0
1649774320000|2022-04-12 14:38:40|285.04|282.64|285.21|282.81|285.21|282.81|284.86|282.46|0
1649774330000|2022-04-12 14:38:50|285.38|282.98|284.86|282.46|285.38|282.98|284.86|282.46|0
1649774340000|2022-04-12 14:39:00|284.52|282.12|285.38|282.98|285.38|282.98|284.52|282.12|0
1649774350000|2022-04-12 14:39:10|284.86|282.46|284.52|282.12|284.86|282.46|284.52|282.12|0
1649774360000|2022-04-12 14:39:20|284.35|281.95|284.86|282.46|284.86|282.46|284.35|281.95|0
1649774370000|2022-04-12 14:39:30|284.52|282.12|284.52|282.12|284.52|282.12|284.35|281.95|0
1649774380000|2022-04-12 14:39:40|284.43|282.03|284.69|282.29|284.69|282.29|284.43|282.03|0
1649774390000|2022-04-12 14:39:50|284.86|282.46|284.86|282.46|284.86|282.46|284.86|282.46|0
1649774400000|2022-04-12 14:40:00|284.69|282.29|285.21|282.81|285.21|282.81|284.52|282.12|0
1649774410000|2022-04-12 14:40:10|284.69|282.29|284.86|282.46|284.86|282.46|284.69|282.29|0
1649774420000|2022-04-12 14:40:20|285.38|282.98|285.55|283.15|285.55|283.15|285.03|282.63|0
1649774430000|2022-04-12 14:40:30|285.38|282.98|286.07|283.67|286.07|283.67|285.38|282.98|0
1649774440000|2022-04-12 14:40:40|286.15|283.75|285.55|283.15|286.24|283.84|285.55|283.15|0
1649774450000|2022-04-12 14:40:50|285.38|282.98|285.46|283.06|285.46|283.06|285.21|282.81|0
1649774460000|2022-04-12 14:41:00|285.29|282.89|285.03|282.63|285.29|282.89|284.69|282.29|0
1649774470000|2022-04-12 14:41:10|284.86|282.46|284.86|282.46|284.86|282.46|284.52|282.12|0
1649774480000|2022-04-12 14:41:20|285.03|282.63|284.86|282.46|285.38|282.98|284.86|282.46|0
1649774490000|2022-04-12 14:41:30|284.69|282.29|285.03|282.63|285.03|282.63|284.69|282.29|0
1649774500000|2022-04-12 14:41:40|285.21|282.81|285.38|282.98|285.38|282.98|285.21|282.81|0
1649774510000|2022-04-12 14:41:50|285.03|282.63|285.03|282.63|285.03|282.63|284.86|282.46|0
1649774520000|2022-04-12 14:42:00|284.69|282.29|285.03|282.63|285.03|282.63|284.69|282.29|0
1649774530000|2022-04-12 14:42:10|285.38|282.98|285.55|283.15|285.55|283.15|285.03|282.63|0
1649774540000|2022-04-12 14:42:20|285.89|283.49|285.03|282.63|285.89|283.49|285.03|282.63|0
1649774550000|2022-04-12 14:42:30|284.94|282.54|284.69|282.29|284.94|282.54|284.6|282.2|0
1649774560000|2022-04-12 14:42:40|284.86|282.46|285.03|282.63|285.03|282.63|284.69|282.29|0
1649774570000|2022-04-12 14:42:50|284.86|282.46|284.69|282.29|284.86|282.46|284.69|282.29|0
1649774580000|2022-04-12 14:43:00|284.17|281.77|284.17|281.77|284.35|281.95|284.17|281.77|0
1649774590000|2022-04-12 14:43:10|284.35|281.95|284.17|281.77|284.35|281.95|284.17|281.77|0
1649774600000|2022-04-12 14:43:20|284.35|281.95|285.03|282.63|285.03|282.63|284.35|281.95|0
1649774610000|2022-04-12 14:43:30|284.86|282.46|285.03|282.63|285.03|282.63|284.86|282.46|0
1649774620000|2022-04-12 14:43:40|284.86|282.46|284.69|282.29|285.03|282.63|284.69|282.29|0
1649774630000|2022-04-12 14:43:50|284.35|281.95|284.17|281.77|284.35|281.95|284.17|281.77|0
1649774640000|2022-04-12 14:44:00|284.52|282.12|282.97|280.57|284.52|282.12|282.97|280.57|0
1649774650000|2022-04-12 14:44:10|283.66|281.26|283.83|281.43|283.83|281.43|283.49|281.09|0
1649774660000|2022-04-12 14:44:20|283.49|281.09|284|281.6|284|281.6|283.49|281.09|0
1649774670000|2022-04-12 14:44:30|284.69|282.29|284.6|282.2|284.69|282.29|284.52|282.12|0
1649774680000|2022-04-12 14:44:40|284.86|282.46|285.2|282.8|285.2|282.8|284.86|282.46|0
1649774690000|2022-04-12 14:44:50|285.03|282.63|284.86|282.46|285.03|282.63|284.86|282.46|0
1649774700000|2022-04-12 14:45:00|284.69|282.29|284.34|281.94|284.69|282.29|284.34|281.94|0
1649774710000|2022-04-12 14:45:10|283.83|281.43|284.17|281.77|284.17|281.77|283.49|281.09|0
1649774720000|2022-04-12 14:45:20|283.83|281.43|284.34|281.94|284.52|282.12|283.83|281.43|0
1649774730000|2022-04-12 14:45:30|284.52|282.12|285.03|282.63|285.03|282.63|284.52|282.12|0
1649774740000|2022-04-12 14:45:40|284.86|282.46|285.03|282.63|285.03|282.63|284.86|282.46|0
1649774750000|2022-04-12 14:45:50|284.86|282.46|284.69|282.29|284.86|282.46|284.52|282.12|0
1649774760000|2022-04-12 14:46:00|284.86|282.46|285.03|282.63|285.03|282.63|284.86|282.46|0
1649774770000|2022-04-12 14:46:10|285.72|283.32|286.23|283.83|286.23|283.83|285.72|283.32|0
1649774780000|2022-04-12 14:46:20|286.06|283.66|285.89|283.49|286.23|283.83|285.89|283.49|0
1649774790000|2022-04-12 14:46:30|286.06|283.66|285.72|283.32|286.23|283.83|285.72|283.32|0
1649774800000|2022-04-12 14:46:40|285.54|283.14|285.72|283.32|285.72|283.32|285.37|282.97|0
1649774810000|2022-04-12 14:46:50|286.06|283.66|285.89|283.49|286.06|283.66|285.89|283.49|0
1649774820000|2022-04-12 14:47:00|283.31|280.91|285.83|283.43|285.83|283.43|283.31|280.91|0
1649774830000|2022-04-12 14:47:10|285.32|282.92|284.97|282.57|285.32|282.92|284.97|282.57|0
1649774840000|2022-04-12 14:47:20|285.32|282.92|285.91|283.51|285.91|283.51|285.32|282.92|0
1649774850000|2022-04-12 14:47:30|285.49|283.09|284.8|282.4|285.49|283.09|284.8|282.4|0
1649774860000|2022-04-12 14:47:40|284.97|282.57|284.8|282.4|284.97|282.57|284.63|282.23|0
1649774870000|2022-04-12 14:47:50|284.28|281.88|284.46|282.06|284.63|282.23|284.28|281.88|0
1649774880000|2022-04-12 14:48:00|284.28|281.88|282.74|280.34|284.46|282.06|282.74|280.34|0
1649774890000|2022-04-12 14:48:10|282.91|280.51|282.06|279.66|282.91|280.51|282.06|279.66|0
1649774900000|2022-04-12 14:48:20|282.23|279.83|282.23|279.83|282.23|279.83|282.06|279.66|0
1649774910000|2022-04-12 14:48:30|282.4|280|281.88|279.48|282.4|280|281.88|279.48|0
1649774920000|2022-04-12 14:48:40|282.06|279.66|281.71|279.31|282.06|279.66|281.71|279.31|0
1649774930000|2022-04-12 14:48:50|282.06|279.66|282.06|279.66|282.06|279.66|282.06|279.66|0
1649774940000|2022-04-12 14:49:00|281.88|279.48|281.71|279.31|281.88|279.48|281.71|279.31|0
1649774950000|2022-04-12 14:49:10|281.88|279.48|281.71|279.31|281.88|279.48|281.71|279.31|0
1649774960000|2022-04-12 14:49:20|281.88|279.48|282.05|279.65|282.23|279.83|281.71|279.31|0
1649774970000|2022-04-12 14:49:30|282.23|279.83|282.23|279.83|282.23|279.83|282.23|279.83|0
1649774980000|2022-04-12 14:49:40|282.4|280|282.23|279.83|282.4|280|282.23|279.83|0
1649774990000|2022-04-12 14:49:50|282.4|280|282.4|280|282.4|280|282.23|279.83|0
1649775000000|2022-04-12 14:50:00|282.57|280.17|282.4|280|282.57|280.17|282.05|279.65|0
1649775010000|2022-04-12 14:50:10|282.23|279.83|282.05|279.65|282.4|280|282.05|279.65|0
1649775020000|2022-04-12 14:50:20|281.88|279.48|280.86|278.46|281.88|279.48|280.86|278.46|0
1649775030000|2022-04-12 14:50:30|281.2|278.8|280.35|277.95|281.2|278.8|280.35|277.95|0
1649775040000|2022-04-12 14:50:40|279.66|277.26|280.18|277.78|280.18|277.78|279.32|276.92|0
1649775050000|2022-04-12 14:50:50|280.01|277.61|280.52|278.12|280.52|278.12|279.66|277.26|0
1649775060000|2022-04-12 14:51:00|280.18|277.78|280.35|277.95|280.35|277.95|279.83|277.43|0
1649775070000|2022-04-12 14:51:10|280|277.6|279.83|277.43|280|277.6|279.83|277.43|0
1649775080000|2022-04-12 14:51:20|279.66|277.26|279.49|277.09|279.83|277.43|279.32|276.92|0
1649775090000|2022-04-12 14:51:30|279.66|277.26|280|277.6|280|277.6|279.66|277.26|0
1649775100000|2022-04-12 14:51:40|280.17|277.77|280|277.6|280.17|277.77|279.83|277.43|0
1649775110000|2022-04-12 14:51:50|280.17|277.77|280.17|277.77|280.17|277.77|280|277.6|0
1649775120000|2022-04-12 14:52:00|280.35|277.95|279.83|277.43|280.35|277.95|279.75|277.35|0
1649775130000|2022-04-12 14:52:10|280|277.6|280.69|278.29|280.86|278.46|280|277.6|0
1649775140000|2022-04-12 14:52:20|280.86|278.46|282.05|279.65|282.22|279.82|280.86|278.46|0
1649775150000|2022-04-12 14:52:30|281.71|279.31|282.22|279.82|282.22|279.82|281.71|279.31|0
1649775160000|2022-04-12 14:52:40|282.39|279.99|282.39|279.99|282.39|279.99|282.22|279.82|0
1649775170000|2022-04-12 14:52:50|282.57|280.17|282.39|279.99|282.57|280.17|282.05|279.65|0
1649775180000|2022-04-12 14:53:00|282.22|279.82|281.88|279.48|282.22|279.82|281.88|279.48|0
1649775190000|2022-04-12 14:53:10|282.05|279.65|281.54|279.14|282.22|279.82|281.54|279.14|0
1649775200000|2022-04-12 14:53:20|281.37|278.97|281.79|279.39|281.88|279.48|281.37|278.97|0
1649775210000|2022-04-12 14:53:30|281.54|279.14|281.62|279.22|281.71|279.31|281.37|278.97|0
1649775220000|2022-04-12 14:53:40|281.37|278.97|282.39|279.99|282.39|279.99|281.37|278.97|0
1649775230000|2022-04-12 14:53:50|282.05|279.65|282.39|279.99|282.39|279.99|281.88|279.48|0
1649775240000|2022-04-12 14:54:00|282.05|279.65|282.48|280.08|282.48|280.08|282.05|279.65|0
1649775250000|2022-04-12 14:54:10|282.22|279.82|282.05|279.65|282.39|279.99|282.05|279.65|0
1649775260000|2022-04-12 14:54:20|282.3|279.9|281.54|279.14|282.3|279.9|281.54|279.14|0
1649775270000|2022-04-12 14:54:30|281.45|279.05|280.85|278.45|281.45|279.05|280.85|278.45|0
1649775280000|2022-04-12 14:54:40|281.03|278.63|282.39|279.99|282.39|279.99|281.03|278.63|0
1649775290000|2022-04-12 14:54:50|282.22|279.82|282.05|279.65|282.39|279.99|282.05|279.65|0
1649775300000|2022-04-12 14:55:00|281.88|279.48|281.37|278.97|281.88|279.48|281.37|278.97|0
1649775310000|2022-04-12 14:55:10|280.68|278.28|280.85|278.45|281.11|278.71|280.68|278.28|0
1649775320000|2022-04-12 14:55:20|280.68|278.28|280.68|278.28|280.68|278.28|280.68|278.28|0
1649775330000|2022-04-12 14:55:30|280.34|277.94|280.85|278.45|280.85|278.45|280.34|277.94|0
1649775340000|2022-04-12 14:55:40|280.68|278.28|281.28|278.88|281.37|278.97|280.68|278.28|0
1649775350000|2022-04-12 14:55:50|281.54|279.14|281.88|279.48|282.22|279.82|281.54|279.14|0
1649775360000|2022-04-12 14:56:00|282.05|279.65|282.39|279.99|282.39|279.99|282.05|279.65|0
1649775370000|2022-04-12 14:56:10|282.73|280.33|283.42|281.02|283.42|281.02|282.73|280.33|0
1649775380000|2022-04-12 14:56:20|282.91|280.51|282.73|280.33|282.91|280.51|282.73|280.33|0
1649775390000|2022-04-12 14:56:30|282.9|280.5|282.73|280.33|282.99|280.59|282.73|280.33|0
1649775400000|2022-04-12 14:56:40|282.56|280.16|282.56|280.16|282.56|280.16|282.39|279.99|0
1649775410000|2022-04-12 14:56:50|282.39|279.99|283.25|280.85|283.25|280.85|282.39|279.99|0
1649775420000|2022-04-12 14:57:00|282.9|280.5|282.22|279.82|282.9|280.5|282.22|279.82|0
1649775430000|2022-04-12 14:57:10|282.73|280.33|283.08|280.68|283.08|280.68|282.73|280.33|0
1649775440000|2022-04-12 14:57:20|283.25|280.85|283.08|280.68|283.25|280.85|283.08|280.68|0
1649775450000|2022-04-12 14:57:30|282.9|280.5|282.73|280.33|282.9|280.5|282.56|280.16|0
1649775460000|2022-04-12 14:57:40|282.39|279.99|281.88|279.48|282.39|279.99|281.88|279.48|0
1649775470000|2022-04-12 14:57:50|281.36|278.96|281.88|279.48|281.88|279.48|281.36|278.96|0
1649775480000|2022-04-12 14:58:00|282.05|279.65|282.22|279.82|282.22|279.82|282.05|279.65|0
1649775490000|2022-04-12 14:58:10|281.88|279.48|281.28|278.88|281.88|279.48|281.28|278.88|0
1649775500000|2022-04-12 14:58:20|281.53|279.13|281.96|279.56|282.05|279.65|281.53|279.13|0
1649775510000|2022-04-12 14:58:30|281.88|279.48|282.22|279.82|282.22|279.82|281.88|279.48|0
1649775520000|2022-04-12 14:58:40|282.39|279.99|282.05|279.65|282.73|280.33|282.05|279.65|0
1649775530000|2022-04-12 14:58:50|282.22|279.82|282.05|279.65|282.39|279.99|282.05|279.65|0
1649775540000|2022-04-12 14:59:00|282.39|279.99|281.53|279.13|282.39|279.99|281.53|279.13|0
1649775550000|2022-04-12 14:59:10|281.7|279.3|282.22|279.82|282.39|279.99|281.7|279.3|0
1649775560000|2022-04-12 14:59:20|282.39|279.99|282.39|279.99|282.56|280.16|282.39|279.99|0
1649775570000|2022-04-12 14:59:30|282.73|280.33|281.53|279.13|282.73|280.33|281.53|279.13|0
1649775580000|2022-04-12 14:59:40|281.36|278.96|281.7|279.3|281.7|279.3|281.36|278.96|0
1649775590000|2022-04-12 14:59:50|282.22|279.82|281.88|279.48|282.22|279.82|281.88|279.48|0
1649775600000|2022-04-12 15:00:00|281.7|279.3|281.53|279.13|281.7|279.3|281.36|278.96|0
1649775610000|2022-04-12 15:00:10|281.19|278.79|280.85|278.45|281.36|278.96|280.85|278.45|0
1649775620000|2022-04-12 15:00:20|280.51|278.11|280.17|277.77|280.76|278.36|280.17|277.77|0
1649775630000|2022-04-12 15:00:30|279.83|277.43|279.91|277.51|279.91|277.51|279.49|277.09|0
1649775640000|2022-04-12 15:00:40|280|277.6|280|277.6|280|277.6|279.83|277.43|0
1649775650000|2022-04-12 15:00:50|280.34|277.94|280.34|277.94|280.59|278.19|280.34|277.94|0
1649775660000|2022-04-12 15:01:00|280.85|278.45|281.36|278.96|281.36|278.96|280.85|278.45|0
1649775670000|2022-04-12 15:01:10|281.02|278.62|281.53|279.13|281.53|279.13|280.85|278.45|0
1649775680000|2022-04-12 15:01:20|281.36|278.96|281.36|278.96|281.36|278.96|281.19|278.79|0
1649775690000|2022-04-12 15:01:30|281.7|279.3|281.7|279.3|282.3|279.9|281.7|279.3|0
1649775700000|2022-04-12 15:01:40|281.87|279.47|281.7|279.3|281.87|279.47|281.7|279.3|0
1649775710000|2022-04-12 15:01:50|281.87|279.47|282.04|279.64|282.04|279.64|281.87|279.47|0
1649775720000|2022-04-12 15:02:00|282.39|279.99|283.41|281.01|283.41|281.01|282.39|279.99|0
1649775730000|2022-04-12 15:02:10|282.9|280.5|282.56|280.16|282.9|280.5|282.56|280.16|0
1649775740000|2022-04-12 15:02:20|282.73|280.33|282.9|280.5|283.07|280.67|282.73|280.33|0
1649775750000|2022-04-12 15:02:30|283.07|280.67|284.27|281.87|284.27|281.87|283.07|280.67|0
1649775760000|2022-04-12 15:02:40|283.59|281.19|284.1|281.7|284.1|281.7|283.41|281.01|0
1649775770000|2022-04-12 15:02:50|284.44|282.04|284.79|282.39|284.79|282.39|284.27|281.87|0
1649775780000|2022-04-12 15:03:00|284.96|282.56|284.01|281.61|284.96|282.56|284.01|281.61|0
1649775790000|2022-04-12 15:03:10|283.93|281.53|284.1|281.7|284.44|282.04|283.93|281.53|0
1649775800000|2022-04-12 15:03:20|283.93|281.53|283.24|280.84|283.93|281.53|283.24|280.84|0
1649775810000|2022-04-12 15:03:30|283.76|281.36|284.44|282.04|284.61|282.21|283.76|281.36|0
1649775820000|2022-04-12 15:03:40|284.27|281.87|283.76|281.36|284.27|281.87|283.76|281.36|0
1649775830000|2022-04-12 15:03:50|283.93|281.53|283.58|281.18|283.93|281.53|283.58|281.18|0
1649775840000|2022-04-12 15:04:00|283.93|281.53|283.93|281.53|284.27|281.87|283.93|281.53|0
1649775850000|2022-04-12 15:04:10|283.07|280.67|283.24|280.84|283.24|280.84|282.9|280.5|0
1649775860000|2022-04-12 15:04:20|283.58|281.18|283.76|281.36|283.76|281.36|283.58|281.18|0
1649775870000|2022-04-12 15:04:30|283.58|281.18|284.1|281.7|284.1|281.7|283.58|281.18|0
1649775880000|2022-04-12 15:04:40|283.76|281.36|284.1|281.7|284.27|281.87|283.76|281.36|0
1649775890000|2022-04-12 15:04:50|283.93|281.53|284.27|281.87|284.27|281.87|283.75|281.35|0
1649775900000|2022-04-12 15:05:00|284.35|281.95|284.61|282.21|284.61|282.21|284.1|281.7|0
1649775910000|2022-04-12 15:05:10|284.1|281.7|283.41|281.01|284.27|281.87|283.41|281.01|0
1649775920000|2022-04-12 15:05:20|283.07|280.67|283.41|281.01|283.41|281.01|283.07|280.67|0
1649775930000|2022-04-12 15:05:30|283.75|281.35|284.1|281.7|284.1|281.7|283.75|281.35|0
1649775940000|2022-04-12 15:05:40|284.27|281.87|283.32|280.92|284.27|281.87|283.32|280.92|0
1649775950000|2022-04-12 15:05:50|283.41|281.01|283.24|280.84|283.41|281.01|283.24|280.84|0
1649775960000|2022-04-12 15:06:00|283.07|280.67|282.21|279.81|283.07|280.67|282.21|279.81|0
1649775970000|2022-04-12 15:06:10|282.55|280.15|281.36|278.96|282.55|280.15|281.36|278.96|0
1649775980000|2022-04-12 15:06:20|281.19|278.79|280.84|278.44|281.19|278.79|280.67|278.27|0
1649775990000|2022-04-12 15:06:30|281.02|278.62|282.04|279.64|282.04|279.64|281.02|278.62|0
1649776000000|2022-04-12 15:06:40|282.38|279.98|282.21|279.81|282.38|279.98|282.04|279.64|0
1649776010000|2022-04-12 15:06:50|281.87|279.47|282.04|279.64|282.04|279.64|281.87|279.47|0
1649776020000|2022-04-12 15:07:00|281.87|279.47|282.72|280.32|282.72|280.32|281.87|279.47|0
1649776030000|2022-04-12 15:07:10|282.55|280.15|283.07|280.67|283.07|280.67|282.55|280.15|0
1649776040000|2022-04-12 15:07:20|283.58|281.18|283.58|281.18|283.58|281.18|283.07|280.67|0
1649776050000|2022-04-12 15:07:30|283.41|281.01|282.9|280.5|283.41|281.01|282.9|280.5|0
1649776060000|2022-04-12 15:07:40|282.55|280.15|282.72|280.32|282.72|280.32|282.12|279.72|0
1649776070000|2022-04-12 15:07:50|282.55|280.15|282.72|280.32|282.72|280.32|282.38|279.98|0
1649776080000|2022-04-12 15:08:00|282.55|280.15|282.21|279.81|282.55|280.15|282.21|279.81|0
1649776090000|2022-04-12 15:08:10|282.38|279.98|282.21|279.81|282.38|279.98|281.87|279.47|0
1649776100000|2022-04-12 15:08:20|282.12|279.72|282.04|279.64|282.21|279.81|282.04|279.64|0
1649776110000|2022-04-12 15:08:30|281.87|279.47|282.04|279.64|282.12|279.72|281.87|279.47|0
1649776120000|2022-04-12 15:08:40|281.53|279.13|281.95|279.55|281.95|279.55|281.53|279.13|0
1649776130000|2022-04-12 15:08:50|281.61|279.21|281.7|279.3|281.7|279.3|281.53|279.13|0
1649776140000|2022-04-12 15:09:00|281.53|279.13|280.5|278.1|281.53|279.13|280.33|277.93|0
1649776150000|2022-04-12 15:09:10|280.33|277.93|279.99|277.59|280.33|277.93|279.99|277.59|0
1649776160000|2022-04-12 15:09:20|279.82|277.42|280.33|277.93|280.33|277.93|279.82|277.42|0
1649776170000|2022-04-12 15:09:30|280.16|277.76|280.5|278.1|280.5|278.1|280.16|277.76|0
1649776180000|2022-04-12 15:09:40|280.84|278.44|281.01|278.61|281.01|278.61|280.67|278.27|0
1649776190000|2022-04-12 15:09:50|280.84|278.44|280.33|277.93|281.01|278.61|280.33|277.93|0
1649776200000|2022-04-12 15:10:00|280.5|278.1|280.5|278.1|280.84|278.44|280.5|278.1|0
1649776210000|2022-04-12 15:10:10|280.16|277.76|280.16|277.76|280.33|277.93|280.16|277.76|0
1649776220000|2022-04-12 15:10:20|280.33|277.93|280.33|277.93|280.84|278.44|280.33|277.93|0
1649776230000|2022-04-12 15:10:30|280.5|278.1|280.67|278.27|280.67|278.27|280.41|278.01|0
1649776240000|2022-04-12 15:10:40|280.33|277.93|280.67|278.27|280.84|278.44|280.33|277.93|0
1649776250000|2022-04-12 15:10:50|281.18|278.78|281.52|279.12|281.95|279.55|281.18|278.78|0
1649776260000|2022-04-12 15:11:00|281.87|279.47|281.7|279.3|281.87|279.47|281.44|279.04|0
1649776270000|2022-04-12 15:11:10|281.35|278.95|281.52|279.12|281.87|279.47|281.35|278.95|0
1649776280000|2022-04-12 15:11:20|281.35|278.95|281.18|278.78|281.52|279.12|281.18|278.78|0
1649776290000|2022-04-12 15:11:30|280.84|278.44|280.67|278.27|280.84|278.44|280.5|278.1|0
1649776300000|2022-04-12 15:11:40|280.41|278.01|280.5|278.1|280.5|278.1|279.82|277.42|0
1649776310000|2022-04-12 15:11:50|280.84|278.44|280.92|278.52|281.35|278.95|280.84|278.44|0
1649776320000|2022-04-12 15:12:00|280.84|278.44|280.67|278.27|280.84|278.44|280.33|277.93|0
1649776330000|2022-04-12 15:12:10|281.35|278.95|281.52|279.12|281.52|279.12|281.35|278.95|0
1649776340000|2022-04-12 15:12:20|282.04|279.64|281.01|278.61|282.04|279.64|281.01|278.61|0
1649776350000|2022-04-12 15:12:30|281.35|278.95|281.01|278.61|281.35|278.95|281.01|278.61|0
1649776360000|2022-04-12 15:12:40|281.18|278.78|280.67|278.27|281.18|278.78|280.67|278.27|0
1649776370000|2022-04-12 15:12:50|280.92|278.52|281.69|279.29|281.69|279.29|280.92|278.52|0
1649776380000|2022-04-12 15:13:00|281.52|279.12|281.01|278.61|282.04|279.64|281.01|278.61|0
1649776390000|2022-04-12 15:13:10|281.26|278.86|281.69|279.29|281.69|279.29|281.26|278.86|0
1649776400000|2022-04-12 15:13:20|282.04|279.64|282.21|279.81|282.21|279.81|281.69|279.29|0
1649776410000|2022-04-12 15:13:30|281.69|279.29|282.03|279.63|282.03|279.63|281.69|279.29|0
1649776420000|2022-04-12 15:13:40|281.86|279.46|282.38|279.98|283.06|280.66|281.86|279.46|0
1649776430000|2022-04-12 15:13:50|282.72|280.32|282.72|280.32|282.89|280.49|282.55|280.15|0
1649776440000|2022-04-12 15:14:00|282.89|280.49|282.03|279.63|282.89|280.49|282.03|279.63|0
1649776450000|2022-04-12 15:14:10|282.21|279.81|282.29|279.89|282.38|279.98|282.03|279.63|0
1649776460000|2022-04-12 15:14:20|282.21|279.81|283.23|280.83|283.23|280.83|282.21|279.81|0
1649776470000|2022-04-12 15:14:30|282.89|280.49|282.38|279.98|282.89|280.49|282.38|279.98|0
1649776480000|2022-04-12 15:14:40|282.03|279.63|282.72|280.32|282.72|280.32|282.03|279.63|0
1649776490000|2022-04-12 15:14:50|282.89|280.49|283.4|281|283.75|281.35|282.89|280.49|0
1649776500000|2022-04-12 15:15:00|283.92|281.52|283.92|281.52|283.92|281.52|283.75|281.35|0
1649776510000|2022-04-12 15:15:10|283.4|281|283.57|281.17|284.43|282.03|283.4|281|0
1649776520000|2022-04-12 15:15:20|283.75|281.35|284.09|281.69|284.09|281.69|283.75|281.35|0
1649776530000|2022-04-12 15:15:30|284.43|282.03|284.43|282.03|284.43|282.03|284.09|281.69|0
1649776540000|2022-04-12 15:15:40|284.6|282.2|284.26|281.86|284.6|282.2|284.26|281.86|0
1649776550000|2022-04-12 15:15:50|284.09|281.69|284.26|281.86|284.26|281.86|283.92|281.52|0
1649776560000|2022-04-12 15:16:00|283.75|281.35|284.26|281.86|284.43|282.03|283.75|281.35|0
1649776570000|2022-04-12 15:16:10|284.6|282.2|284.43|282.03|284.69|282.29|284.43|282.03|0
1649776580000|2022-04-12 15:16:20|284.26|281.86|283.92|281.52|284.34|281.94|283.92|281.52|0
1649776590000|2022-04-12 15:16:30|284.09|281.69|284.26|281.86|284.26|281.86|283.92|281.52|0
1649776600000|2022-04-12 15:16:40|284.09|281.69|283.75|281.35|284.09|281.69|283.75|281.35|0
1649776610000|2022-04-12 15:16:50|284.09|281.69|283.48|281.08|284.09|281.69|283.48|281.08|0
1649776620000|2022-04-12 15:17:00|283.92|281.52|283.74|281.34|283.92|281.52|283.74|281.34|0
1649776630000|2022-04-12 15:17:10|283.57|281.17|283.06|280.66|283.57|281.17|283.06|280.66|0
1649776640000|2022-04-12 15:17:20|283.23|280.83|283.57|281.17|283.66|281.26|283.14|280.74|0
1649776650000|2022-04-12 15:17:30|283.74|281.34|283.92|281.52|284|281.6|283.74|281.34|0
1649776660000|2022-04-12 15:17:40|284.09|281.69|283.83|281.43|284.09|281.69|283.74|281.34|0
1649776670000|2022-04-12 15:17:50|284|281.6|283.74|281.34|284|281.6|283.57|281.17|0
1649776680000|2022-04-12 15:18:00|283.57|281.17|283.23|280.83|283.57|281.17|283.23|280.83|0
1649776690000|2022-04-12 15:18:10|283.06|280.66|283.57|281.17|283.57|281.17|283.06|280.66|0
1649776700000|2022-04-12 15:18:20|284.34|281.94|284.26|281.86|284.34|281.94|284.26|281.86|0
1649776710000|2022-04-12 15:18:30|284.09|281.69|284.68|282.28|284.68|282.28|284.09|281.69|0
1649776720000|2022-04-12 15:18:40|284.95|282.55|285.81|283.41|285.81|283.41|284.95|282.55|0
1649776730000|2022-04-12 15:18:50|285.63|283.23|285.98|283.58|286.15|283.75|285.63|283.23|0
1649776740000|2022-04-12 15:19:00|285.12|282.72|284.77|282.37|285.12|282.72|284.77|282.37|0
1649776750000|2022-04-12 15:19:10|284.95|282.55|284.95|282.55|284.95|282.55|284.95|282.55|0
1649776760000|2022-04-12 15:19:20|284.77|282.37|284.94|282.54|284.94|282.54|284.77|282.37|0
1649776770000|2022-04-12 15:19:30|285.12|282.72|285.46|283.06|285.46|283.06|285.12|282.72|0
1649776780000|2022-04-12 15:19:40|285.98|283.58|286.67|284.27|286.67|284.27|285.98|283.58|0
1649776790000|2022-04-12 15:19:50|287.01|284.61|286.92|284.52|287.01|284.61|286.84|284.44|0
1649776800000|2022-04-12 15:20:00|287.18|284.78|287.01|284.61|287.36|284.96|287.01|284.61|0
1649776810000|2022-04-12 15:20:10|287.18|284.78|286.84|284.44|287.18|284.78|286.84|284.44|0
1649776820000|2022-04-12 15:20:20|287.18|284.78|286.84|284.44|287.18|284.78|286.67|284.27|0
1649776830000|2022-04-12 15:20:30|287.18|284.78|288.05|285.65|288.39|285.99|287.18|284.78|0
1649776840000|2022-04-12 15:20:40|288.39|285.99|288.05|285.65|288.39|285.99|288.05|285.65|0
1649776850000|2022-04-12 15:20:50|288.39|285.99|288.22|285.82|288.39|285.99|288.22|285.82|0
1649776860000|2022-04-12 15:21:00|289.08|286.68|288.91|286.51|289.08|286.68|288.91|286.51|0
1649776870000|2022-04-12 15:21:10|288.74|286.34|288.56|286.16|288.74|286.34|288.56|286.16|0
1649776880000|2022-04-12 15:21:20|288.39|285.99|288.22|285.82|288.39|285.99|288.22|285.82|0
1649776890000|2022-04-12 15:21:30|288.05|285.65|287.87|285.47|288.05|285.65|287.87|285.47|0
1649776900000|2022-04-12 15:21:40|287.7|285.3|288.05|285.65|288.05|285.65|287.7|285.3|0
1649776910000|2022-04-12 15:21:50|287.87|285.47|287.96|285.56|288.04|285.64|287.87|285.47|0
1649776920000|2022-04-12 15:22:00|288.04|285.64|287.7|285.3|288.22|285.82|287.7|285.3|0
1649776930000|2022-04-12 15:22:10|287.87|285.47|287.7|285.3|287.87|285.47|287.53|285.13|0
1649776940000|2022-04-12 15:22:20|287.87|285.47|288.04|285.64|288.04|285.64|287.87|285.47|0
1649776950000|2022-04-12 15:22:30|287.95|285.55|287.95|285.55|287.95|285.55|287.95|285.55|0
1649776960000|2022-04-12 15:22:40|288.04|285.64|288.56|286.16|289.08|286.68|288.04|285.64|0
1649776970000|2022-04-12 15:22:50|288.74|286.34|288.74|286.34|288.91|286.51|288.74|286.34|0
1649776980000|2022-04-12 15:23:00|288.91|286.51|288.91|286.51|289.08|286.68|288.74|286.34|0
1649776990000|2022-04-12 15:23:10|289.08|286.68|289.6|287.2|289.6|287.2|289.08|286.68|0
1649777000000|2022-04-12 15:23:20|289.43|287.03|289.16|286.76|289.6|287.2|289.16|286.76|0
1649777010000|2022-04-12 15:23:30|289.08|286.68|288.56|286.16|289.08|286.68|288.56|286.16|0
1649777020000|2022-04-12 15:23:40|288.04|285.64|288.04|285.64|288.22|285.82|288.04|285.64|0
1649777030000|2022-04-12 15:23:50|288.22|285.82|287.7|285.3|288.22|285.82|287.7|285.3|0
1649777040000|2022-04-12 15:24:00|287.53|285.13|288.39|285.99|288.39|285.99|287.53|285.13|0
1649777050000|2022-04-12 15:24:10|288.22|285.82|287.87|285.47|288.22|285.82|287.87|285.47|0
1649777060000|2022-04-12 15:24:20|288.04|285.64|287.87|285.47|288.04|285.64|287.87|285.47|0
1649777070000|2022-04-12 15:24:30|288.22|285.82|288.39|285.99|288.39|285.99|288.04|285.64|0
1649777080000|2022-04-12 15:24:40|288.56|286.16|288.56|286.16|288.73|286.33|288.56|286.16|0
1649777090000|2022-04-12 15:24:50|288.39|285.99|288.39|285.99|288.39|285.99|288.39|285.99|0
1649777100000|2022-04-12 15:25:00|289.08|286.68|289.6|287.2|289.6|287.2|288.91|286.51|0
1649777110000|2022-04-12 15:25:10|290.64|288.24|289.6|287.2|290.64|288.24|289.43|287.03|0
1649777120000|2022-04-12 15:25:20|290.12|287.72|289.77|287.37|290.12|287.72|289.77|287.37|0
1649777130000|2022-04-12 15:25:30|290.12|287.72|290.12|287.72|290.12|287.72|290.03|287.63|0
1649777140000|2022-04-12 15:25:40|290.29|287.89|290.29|287.89|290.47|288.07|290.29|287.89|0
1649777150000|2022-04-12 15:25:50|290.47|288.07|290.47|288.07|290.47|288.07|290.38|287.98|0
1649777160000|2022-04-12 15:26:00|290.64|288.24|290.81|288.41|290.81|288.41|290.64|288.24|0
1649777170000|2022-04-12 15:26:10|291.16|288.76|290.64|288.24|291.16|288.76|290.64|288.24|0
1649777180000|2022-04-12 15:26:20|290.47|288.07|290.29|287.89|290.47|288.07|290.29|287.89|0
1649777190000|2022-04-12 15:26:30|290.47|288.07|290.46|288.06|290.72|288.32|290.46|288.06|0
1649777200000|2022-04-12 15:26:40|290.81|288.41|290.99|288.59|290.99|288.59|290.81|288.41|0
1649777210000|2022-04-12 15:26:50|290.46|288.06|290.81|288.41|290.81|288.41|290.46|288.06|0
1649777220000|2022-04-12 15:27:00|290.99|288.59|290.81|288.41|290.99|288.59|290.81|288.41|0
1649777230000|2022-04-12 15:27:10|290.64|288.24|291.51|289.11|291.51|289.11|290.64|288.24|0
1649777240000|2022-04-12 15:27:20|291.68|289.28|291.51|289.11|291.68|289.28|291.51|289.11|0
1649777250000|2022-04-12 15:27:30|291.68|289.28|292.11|289.71|292.2|289.8|291.68|289.28|0
1649777260000|2022-04-12 15:27:40|291.94|289.54|291.94|289.54|292.03|289.63|291.85|289.45|0
1649777270000|2022-04-12 15:27:50|291.85|289.45|292.03|289.63|292.03|289.63|291.68|289.28|0
1649777280000|2022-04-12 15:28:00|291.59|289.19|291.85|289.45|291.94|289.54|291.59|289.19|0
1649777290000|2022-04-12 15:28:10|291.68|289.28|292.2|289.8|292.2|289.8|291.68|289.28|0
1649777300000|2022-04-12 15:28:20|292.37|289.97|292.55|290.15|292.55|290.15|292.37|289.97|0
1649777310000|2022-04-12 15:28:30|292.72|290.32|292.72|290.32|292.9|290.5|292.72|290.32|0
1649777320000|2022-04-12 15:28:40|292.81|290.41|292.9|290.5|292.9|290.5|292.72|290.32|0
1649777330000|2022-04-12 15:28:50|292.72|290.32|292.37|289.97|293.07|290.67|292.37|289.97|0
1649777340000|2022-04-12 15:29:00|292.03|289.63|293.57|291.17|293.57|291.17|291.85|289.45|0
1649777350000|2022-04-12 15:29:10|291.41|289.01|291.58|289.18|291.58|289.18|291.41|289.01|0
1649777360000|2022-04-12 15:29:20|291.41|289.01|291.41|289.01|291.41|289.01|291.41|289.01|0
1649777370000|2022-04-12 15:29:30|291.06|288.66|290.54|288.14|291.06|288.66|290.54|288.14|0
1649777380000|2022-04-12 15:29:40|290.36|287.96|290.71|288.31|290.71|288.31|290.36|287.96|0
1649777390000|2022-04-12 15:29:50|290.36|287.96|290.79|288.39|290.79|288.39|290.27|287.87|0
1649777400000|2022-04-12 15:30:00|291.58|289.18|291.93|289.53|291.93|289.53|291.41|289.01|0
1649777410000|2022-04-12 15:30:10|292.8|290.4|293.15|290.75|293.15|290.75|292.8|290.4|0
1649777420000|2022-04-12 15:30:20|293.67|291.27|292.8|290.4|293.67|291.27|292.8|290.4|0
1649777430000|2022-04-12 15:30:30|292.45|290.05|292.1|289.7|292.45|290.05|292.01|289.61|0
1649777440000|2022-04-12 15:30:40|291.58|289.18|291.58|289.18|291.75|289.35|291.58|289.18|0
1649777450000|2022-04-12 15:30:50|292.1|289.7|292.45|290.05|292.45|290.05|292.1|289.7|0
1649777460000|2022-04-12 15:31:00|292.53|290.13|292.63|290.23|292.63|290.23|292.45|290.05|0
1649777470000|2022-04-12 15:31:10|292.45|290.05|292.8|290.4|292.8|290.4|292.45|290.05|0
1649777480000|2022-04-12 15:31:20|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1649777490000|2022-04-12 15:31:30|292.63|290.23|292.53|290.13|292.63|290.23|292.45|290.05|0
1649777500000|2022-04-12 15:31:40|292.63|290.23|292.45|290.05|292.63|290.23|292.45|290.05|0
1649777510000|2022-04-12 15:31:50|292.53|290.13|292.28|289.88|292.53|290.13|292.28|289.88|0
1649777520000|2022-04-12 15:32:00|292.1|289.7|292.62|290.22|292.62|290.22|291.93|289.53|0
1649777530000|2022-04-12 15:32:10|291.93|289.53|292.1|289.7|292.1|289.7|291.93|289.53|0
1649777540000|2022-04-12 15:32:20|292.01|289.61|291.93|289.53|292.01|289.61|291.93|289.53|0
1649777550000|2022-04-12 15:32:30|292.1|289.7|292.28|289.88|292.45|290.05|292.1|289.7|0
1649777560000|2022-04-12 15:32:40|291.93|289.53|292.36|289.96|292.36|289.96|291.93|289.53|0
1649777570000|2022-04-12 15:32:50|292.1|289.7|293.85|291.45|294.02|291.62|292.1|289.7|0
1649777580000|2022-04-12 15:33:00|293.5|291.1|292.8|290.4|293.5|291.1|292.8|290.4|0
1649777590000|2022-04-12 15:33:10|292.62|290.22|292.97|290.57|292.97|290.57|292.53|290.13|0
1649777600000|2022-04-12 15:33:20|293.15|290.75|293.15|290.75|293.5|291.1|293.15|290.75|0
1649777610000|2022-04-12 15:33:30|293.06|290.66|293.5|291.1|293.5|291.1|293.06|290.66|0
1649777620000|2022-04-12 15:33:40|293.67|291.27|293.5|291.1|293.67|291.27|293.5|291.1|0
1649777630000|2022-04-12 15:33:50|293.32|290.92|293.5|291.1|293.5|291.1|293.32|290.92|0
1649777640000|2022-04-12 15:34:00|293.67|291.27|293.5|291.1|293.67|291.27|293.5|291.1|0
1649777650000|2022-04-12 15:34:10|293.15|290.75|292.97|290.57|293.15|290.75|292.97|290.57|0
1649777660000|2022-04-12 15:34:20|292.88|290.48|292.62|290.22|292.97|290.57|292.62|290.22|0
1649777670000|2022-04-12 15:34:30|293.15|290.75|292.97|290.57|293.15|290.75|292.97|290.57|0
1649777680000|2022-04-12 15:34:40|293.15|290.75|292.88|290.48|293.32|290.92|292.88|290.48|0
1649777690000|2022-04-12 15:34:50|292.97|290.57|292.62|290.22|292.97|290.57|292.62|290.22|0
1649777700000|2022-04-12 15:35:00|293.15|290.75|293.67|291.27|293.67|291.27|293.15|290.75|0
1649777710000|2022-04-12 15:35:10|293.85|291.45|293.84|291.44|294.02|291.62|293.84|291.44|0
1649777720000|2022-04-12 15:35:20|293.5|291.1|294.02|291.62|294.02|291.62|293.5|291.1|0
1649777730000|2022-04-12 15:35:30|293.58|291.18|292.71|290.31|293.58|291.18|292.45|290.05|0
1649777740000|2022-04-12 15:35:40|292.62|290.22|292.1|289.7|292.62|290.22|292.1|289.7|0
1649777750000|2022-04-12 15:35:50|291.92|289.52|291.92|289.52|292.1|289.7|291.92|289.52|0
1649777760000|2022-04-12 15:36:00|290.7|288.3|289.84|287.44|290.7|288.3|289.84|287.44|0
1649777770000|2022-04-12 15:36:10|290.01|287.61|289.31|286.91|290.01|287.61|289.31|286.91|0
1649777780000|2022-04-12 15:36:20|288.79|286.39|289.22|286.82|289.31|286.91|288.79|286.39|0
1649777790000|2022-04-12 15:36:30|289.14|286.74|290.18|287.78|290.18|287.78|289.05|286.65|0
1649777800000|2022-04-12 15:36:40|290.53|288.13|290.7|288.3|290.7|288.3|290.53|288.13|0
1649777810000|2022-04-12 15:36:50|290.88|288.48|290.88|288.48|291.05|288.65|290.88|288.48|0
1649777820000|2022-04-12 15:37:00|291.05|288.65|290.88|288.48|291.05|288.65|290.7|288.3|0
1649777830000|2022-04-12 15:37:10|290.7|288.3|290.7|288.3|290.7|288.3|290.61|288.21|0
1649777840000|2022-04-12 15:37:20|290.53|288.13|290.01|287.61|290.53|288.13|290.01|287.61|0
1649777850000|2022-04-12 15:37:30|290.36|287.96|290.7|288.3|290.7|288.3|290.36|287.96|0
1649777860000|2022-04-12 15:37:40|290.53|288.13|290.88|288.48|290.88|288.48|290.53|288.13|0
1649777870000|2022-04-12 15:37:50|290.53|288.13|290.7|288.3|290.7|288.3|290.36|287.96|0
1649777880000|2022-04-12 15:38:00|290.96|288.56|291.05|288.65|291.05|288.65|290.88|288.48|0
1649777890000|2022-04-12 15:38:10|290.7|288.3|290.7|288.3|290.79|288.39|290.7|288.3|0
1649777900000|2022-04-12 15:38:20|290.53|288.13|290.53|288.13|290.53|288.13|290.53|288.13|0
1649777910000|2022-04-12 15:38:30|290.36|287.96|290.18|287.78|290.53|288.13|290.18|287.78|0
1649777920000|2022-04-12 15:38:40|290.01|287.61|290.01|287.61|290.01|287.61|289.66|287.26|0
1649777930000|2022-04-12 15:38:50|289.83|287.43|289.83|287.43|290.01|287.61|289.83|287.43|0
1649777940000|2022-04-12 15:39:00|290.01|287.61|289.66|287.26|290.18|287.78|289.66|287.26|0
1649777950000|2022-04-12 15:39:10|289.49|287.09|289.83|287.43|289.83|287.43|289.49|287.09|0
1649777960000|2022-04-12 15:39:20|289.66|287.26|289.31|286.91|289.66|287.26|289.31|286.91|0
1649777970000|2022-04-12 15:39:30|289.49|287.09|289.14|286.74|289.49|287.09|289.14|286.74|0
1649777980000|2022-04-12 15:39:40|289.05|286.65|289.14|286.74|289.14|286.74|288.96|286.56|0
1649777990000|2022-04-12 15:39:50|289.31|286.91|289.39|286.99|289.39|286.99|289.31|286.91|0
1649778000000|2022-04-12 15:40:00|289.49|287.09|289.05|286.65|289.49|287.09|289.05|286.65|0
1649778010000|2022-04-12 15:40:10|289.31|286.91|288.79|286.39|289.48|287.08|288.79|286.39|0
1649778020000|2022-04-12 15:40:20|288.62|286.22|289.14|286.74|289.14|286.74|288.62|286.22|0
1649778030000|2022-04-12 15:40:30|289.31|286.91|289.14|286.74|289.48|287.08|289.14|286.74|0
1649778040000|2022-04-12 15:40:40|288.62|286.22|289.31|286.91|289.31|286.91|288.62|286.22|0
1649778050000|2022-04-12 15:40:50|289.14|286.74|288.79|286.39|289.14|286.74|288.62|286.22|0
1649778060000|2022-04-12 15:41:00|288.96|286.56|290.18|287.78|290.18|287.78|288.96|286.56|0
1649778070000|2022-04-12 15:41:10|290.53|288.13|290.35|287.95|290.53|288.13|290.18|287.78|0
1649778080000|2022-04-12 15:41:20|290.18|287.78|290.18|287.78|290.18|287.78|290.18|287.78|0
1649778090000|2022-04-12 15:41:30|290.35|287.95|290.53|288.13|290.53|288.13|290.35|287.95|0
1649778100000|2022-04-12 15:41:40|290.35|287.95|290.7|288.3|290.7|288.3|290.35|287.95|0
1649778110000|2022-04-12 15:41:50|290.53|288.13|290.87|288.47|290.87|288.47|290.53|288.13|0
1649778120000|2022-04-12 15:42:00|291.05|288.65|290.87|288.47|291.05|288.65|290.87|288.47|0
1649778130000|2022-04-12 15:42:10|290.7|288.3|290.87|288.47|290.87|288.47|290.53|288.13|0
1649778140000|2022-04-12 15:42:20|290.7|288.3|290.96|288.56|290.96|288.56|290.7|288.3|0
1649778150000|2022-04-12 15:42:30|291.05|288.65|290.7|288.3|291.05|288.65|290.7|288.3|0
1649778160000|2022-04-12 15:42:40|290.87|288.47|291.05|288.65|291.05|288.65|290.87|288.47|0
1649778170000|2022-04-12 15:42:50|290.53|288.13|290.87|288.47|290.87|288.47|290.53|288.13|0
1649778180000|2022-04-12 15:43:00|291.05|288.65|290.7|288.3|291.05|288.65|290.53|288.13|0
1649778190000|2022-04-12 15:43:10|290.53|288.13|290.87|288.47|290.87|288.47|290.53|288.13|0
1649778200000|2022-04-12 15:43:20|291.05|288.65|290.7|288.3|291.05|288.65|290.7|288.3|0
1649778210000|2022-04-12 15:43:30|290.52|288.12|290.52|288.12|290.7|288.3|290.52|288.12|0
1649778220000|2022-04-12 15:43:40|290.35|287.95|290.52|288.12|290.52|288.12|290.35|287.95|0
1649778230000|2022-04-12 15:43:50|290.35|287.95|290.35|287.95|290.35|287.95|290.18|287.78|0
1649778240000|2022-04-12 15:44:00|290|287.6|289.66|287.26|290|287.6|289.66|287.26|0
1649778250000|2022-04-12 15:44:10|289.83|287.43|289.83|287.43|289.83|287.43|289.83|287.43|0
1649778260000|2022-04-12 15:44:20|290.18|287.78|290.09|287.69|290.18|287.78|290.09|287.69|0
1649778270000|2022-04-12 15:44:30|290.18|287.78|289.83|287.43|290.18|287.78|289.83|287.43|0
1649778280000|2022-04-12 15:44:40|290|287.6|289.65|287.25|290|287.6|289.65|287.25|0
1649778290000|2022-04-12 15:44:50|289.91|287.51|290|287.6|290.18|287.78|289.91|287.51|0
1649778300000|2022-04-12 15:45:00|290.18|287.78|290.35|287.95|290.43|288.03|290.18|287.78|0
1649778310000|2022-04-12 15:45:10|290.52|288.12|290.61|288.21|290.7|288.3|290.52|288.12|0
1649778320000|2022-04-12 15:45:20|290.52|288.12|290.18|287.78|290.52|288.12|290.18|287.78|0
1649778330000|2022-04-12 15:45:30|290.52|288.12|290.18|287.78|290.7|288.3|290.18|287.78|0
1649778340000|2022-04-12 15:45:40|289.83|287.43|289.31|286.91|289.83|287.43|289.31|286.91|0
1649778350000|2022-04-12 15:45:50|289.48|287.08|290|287.6|290.35|287.95|289.48|287.08|0
1649778360000|2022-04-12 15:46:00|290.18|287.78|290.35|287.95|290.35|287.95|290.18|287.78|0
1649778370000|2022-04-12 15:46:10|290.52|288.12|290.7|288.3|290.7|288.3|290.52|288.12|0
1649778380000|2022-04-12 15:46:20|290.87|288.47|290.7|288.3|290.87|288.47|290.7|288.3|0
1649778390000|2022-04-12 15:46:30|290.35|287.95|290.17|287.77|290.35|287.95|290.17|287.77|0
1649778400000|2022-04-12 15:46:40|290|287.6|290.17|287.77|290.17|287.77|290|287.6|0
1649778410000|2022-04-12 15:46:50|290.35|287.95|290.61|288.21|290.7|288.3|290.35|287.95|0
1649778420000|2022-04-12 15:47:00|290.52|288.12|290.7|288.3|290.7|288.3|290.52|288.12|0
1649778430000|2022-04-12 15:47:10|290.52|288.12|290.52|288.12|290.52|288.12|290.35|287.95|0
1649778440000|2022-04-12 15:47:20|290.35|287.95|290.7|288.3|290.7|288.3|290.35|287.95|0
1649778450000|2022-04-12 15:47:30|290.52|288.12|290.35|287.95|290.52|288.12|290.17|287.77|0
1649778460000|2022-04-12 15:47:40|290.17|287.77|290|287.6|290.52|288.12|290|287.6|0
1649778470000|2022-04-12 15:47:50|289.83|287.43|290.17|287.77|290.17|287.77|289.83|287.43|0
1649778480000|2022-04-12 15:48:00|290.35|287.95|290.17|287.77|290.35|287.95|290.17|287.77|0
1649778490000|2022-04-12 15:48:10|290.26|287.86|290.52|288.12|290.52|288.12|290.26|287.86|0
1649778500000|2022-04-12 15:48:20|290.35|287.95|290.35|287.95|290.52|288.12|290.35|287.95|0
1649778510000|2022-04-12 15:48:30|290.17|287.77|290|287.6|290.35|287.95|290|287.6|0
1649778520000|2022-04-12 15:48:40|289.83|287.43|289.48|287.08|289.83|287.43|289.48|287.08|0
1649778530000|2022-04-12 15:48:50|289.3|286.9|289.3|286.9|289.3|286.9|289.13|286.73|0
1649778540000|2022-04-12 15:49:00|289.04|286.64|288.96|286.56|289.48|287.08|288.96|286.56|0
1649778550000|2022-04-12 15:49:10|288.09|285.69|288.44|286.04|288.44|286.04|287.74|285.34|0
1649778560000|2022-04-12 15:49:20|288.26|285.86|287.92|285.52|288.26|285.86|287.74|285.34|0
1649778570000|2022-04-12 15:49:30|288.09|285.69|288.96|286.56|288.96|286.56|288.09|285.69|0
1649778580000|2022-04-12 15:49:40|289.13|286.73|288.26|285.86|289.13|286.73|288.26|285.86|0
1649778590000|2022-04-12 15:49:50|288.44|286.04|288.44|286.04|288.44|286.04|288.26|285.86|0
1649778600000|2022-04-12 15:50:00|288.87|286.47|288.09|285.69|288.87|286.47|288.09|285.69|0
1649778610000|2022-04-12 15:50:10|287.92|285.52|287.92|285.52|287.92|285.52|287.92|285.52|0
1649778620000|2022-04-12 15:50:20|287.4|285|287.05|284.65|287.4|285|287.05|284.65|0
1649778630000|2022-04-12 15:50:30|286.53|284.13|287.05|284.65|287.05|284.65|286.53|284.13|0
1649778640000|2022-04-12 15:50:40|287.22|284.82|287.22|284.82|287.4|285|287.22|284.82|0
1649778650000|2022-04-12 15:50:50|287.4|285|288.44|286.04|288.44|286.04|287.4|285|0
1649778660000|2022-04-12 15:51:00|288.61|286.21|288.44|286.04|288.61|286.21|288.44|286.04|0
1649778670000|2022-04-12 15:51:10|288.61|286.21|288.09|285.69|288.61|286.21|288.09|285.69|0
1649778680000|2022-04-12 15:51:20|288|285.6|288.09|285.69|288.09|285.69|288|285.6|0
1649778690000|2022-04-12 15:51:30|287.92|285.52|288.43|286.03|288.43|286.03|287.92|285.52|0
1649778700000|2022-04-12 15:51:40|288.78|286.38|289.3|286.9|289.3|286.9|288.78|286.38|0
1649778710000|2022-04-12 15:51:50|289.21|286.81|289.48|287.08|289.56|287.16|289.21|286.81|0
1649778720000|2022-04-12 15:52:00|289.13|286.73|288.95|286.55|289.3|286.9|288.95|286.55|0
1649778730000|2022-04-12 15:52:10|288.78|286.38|288.43|286.03|288.78|286.38|288.43|286.03|0
1649778740000|2022-04-12 15:52:20|288.61|286.21|288.43|286.03|288.61|286.21|288.43|286.03|0
1649778750000|2022-04-12 15:52:30|289.3|286.9|289.82|287.42|289.82|287.42|289.3|286.9|0
1649778760000|2022-04-12 15:52:40|289.65|287.25|289.3|286.9|289.65|287.25|289.3|286.9|0
1649778770000|2022-04-12 15:52:50|289.47|287.07|289.82|287.42|289.82|287.42|289.47|287.07|0
1649778780000|2022-04-12 15:53:00|290|287.6|289.82|287.42|290|287.6|289.65|287.25|0
1649778790000|2022-04-12 15:53:10|290|287.6|289.65|287.25|290|287.6|289.65|287.25|0
1649778800000|2022-04-12 15:53:20|289.82|287.42|289.82|287.42|289.82|287.42|289.82|287.42|0
1649778810000|2022-04-12 15:53:30|289.9|287.5|289.56|287.16|289.9|287.5|289.56|287.16|0
1649778820000|2022-04-12 15:53:40|289.82|287.42|289.3|286.9|289.82|287.42|289.3|286.9|0
1649778830000|2022-04-12 15:53:50|288.95|286.55|289.38|286.98|289.38|286.98|288.95|286.55|0
1649778840000|2022-04-12 15:54:00|289.65|287.25|290.34|287.94|290.34|287.94|289.47|287.07|0
1649778850000|2022-04-12 15:54:10|290.17|287.77|290.52|288.12|290.52|288.12|290.17|287.77|0
1649778860000|2022-04-12 15:54:20|290.69|288.29|290.52|288.12|290.69|288.29|290.52|288.12|0
1649778870000|2022-04-12 15:54:30|289.99|287.59|289.82|287.42|289.99|287.59|289.82|287.42|0
1649778880000|2022-04-12 15:54:40|289.9|287.5|289.9|287.5|289.99|287.59|289.9|287.5|0
1649778890000|2022-04-12 15:54:50|289.82|287.42|289.99|287.59|289.99|287.59|289.65|287.25|0
1649778900000|2022-04-12 15:55:00|290.34|287.94|290.52|288.12|290.52|288.12|290.34|287.94|0
1649778910000|2022-04-12 15:55:10|290.17|287.77|289.82|287.42|290.17|287.77|289.82|287.42|0
1649778920000|2022-04-12 15:55:20|289.99|287.59|290.17|287.77|290.17|287.77|289.99|287.59|0
1649778930000|2022-04-12 15:55:30|290.52|288.12|290.69|288.29|290.69|288.29|290.42|288.02|0
1649778940000|2022-04-12 15:55:40|290.52|288.12|290.86|288.46|290.86|288.46|290.52|288.12|0
1649778950000|2022-04-12 15:55:50|290.69|288.29|290.51|288.11|290.69|288.29|290.51|288.11|0
1649778960000|2022-04-12 15:56:00|290.69|288.29|290.17|287.77|290.69|288.29|290.17|287.77|0
1649778970000|2022-04-12 15:56:10|290.86|288.46|290.69|288.29|290.86|288.46|290.69|288.29|0
1649778980000|2022-04-12 15:56:20|290.51|288.11|289.99|287.59|290.51|288.11|289.99|287.59|0
1649778990000|2022-04-12 15:56:30|290.08|287.68|290.17|287.77|290.17|287.77|290.08|287.68|0
1649779000000|2022-04-12 15:56:40|290.08|287.68|290.17|287.77|290.17|287.77|289.99|287.59|0
1649779010000|2022-04-12 15:56:50|289.82|287.42|289.82|287.42|289.82|287.42|289.65|287.25|0
1649779020000|2022-04-12 15:57:00|289.99|287.59|289.82|287.42|289.99|287.59|289.55|287.15|0
1649779030000|2022-04-12 15:57:10|290.08|287.68|289.82|287.42|290.08|287.68|289.64|287.24|0
1649779040000|2022-04-12 15:57:20|289.99|287.59|289.64|287.24|289.99|287.59|289.64|287.24|0
1649779050000|2022-04-12 15:57:30|289.55|287.15|289.64|287.24|289.64|287.24|289.55|287.15|0
1649779060000|2022-04-12 15:57:40|289.82|287.42|289.64|287.24|289.82|287.42|289.64|287.24|0
1649779070000|2022-04-12 15:57:50|289.99|287.59|290.51|288.11|290.51|288.11|289.99|287.59|0
1649779080000|2022-04-12 15:58:00|290.34|287.94|289.99|287.59|290.51|288.11|289.99|287.59|0
1649779090000|2022-04-12 15:58:10|289.64|287.24|289.3|286.9|289.64|287.24|289.12|286.72|0
1649779100000|2022-04-12 15:58:20|288.95|286.55|288.95|286.55|289.3|286.9|288.95|286.55|0
1649779110000|2022-04-12 15:58:30|289.12|286.72|288.95|286.55|289.3|286.9|288.95|286.55|0
1649779120000|2022-04-12 15:58:40|288.6|286.2|288.69|286.29|288.69|286.29|288.6|286.2|0
1649779130000|2022-04-12 15:58:50|288.43|286.03|287.74|285.34|288.6|286.2|287.74|285.34|0
1649779140000|2022-04-12 15:59:00|287.91|285.51|288.43|286.03|288.6|286.2|287.91|285.51|0
1649779150000|2022-04-12 15:59:10|287.39|284.99|287.56|285.16|287.56|285.16|287.13|284.73|0
1649779160000|2022-04-12 15:59:20|287.39|284.99|287.56|285.16|287.56|285.16|287.22|284.82|0
1649779170000|2022-04-12 15:59:30|288.26|285.86|288.26|285.86|288.26|285.86|287.99|285.59|0
1649779180000|2022-04-12 15:59:40|288.25|285.85|288.08|285.68|288.25|285.85|288.08|285.68|0
1649779190000|2022-04-12 15:59:50|287.91|285.51|288.08|285.68|288.08|285.68|287.91|285.51|0
1649779200000|2022-04-12 16:00:00|288.43|286.03|288.08|285.68|288.43|286.03|288.08|285.68|0
1649779210000|2022-04-12 16:00:10|287.91|285.51|287.39|284.99|288.16|285.76|287.39|284.99|0
1649779220000|2022-04-12 16:00:20|287.56|285.16|287.91|285.51|287.91|285.51|287.39|284.99|0
1649779230000|2022-04-12 16:00:30|287.82|285.42|287.39|284.99|287.82|285.42|287.39|284.99|0
1649779240000|2022-04-12 16:00:40|287.04|284.64|287.22|284.82|287.22|284.82|287.04|284.64|0
1649779250000|2022-04-12 16:00:50|286.7|284.3|286.87|284.47|286.87|284.47|286.43|284.03|0
1649779260000|2022-04-12 16:01:00|287.04|284.64|287.04|284.64|287.04|284.64|286.87|284.47|0
1649779270000|2022-04-12 16:01:10|287.22|284.82|287.56|285.16|287.56|285.16|287.22|284.82|0
1649779280000|2022-04-12 16:01:20|287.64|285.24|287.39|284.99|287.64|285.24|287.39|284.99|0
1649779290000|2022-04-12 16:01:30|287.3|284.9|287.56|285.16|287.56|285.16|287.21|284.81|0
1649779300000|2022-04-12 16:01:40|287.91|285.51|287.56|285.16|288.08|285.68|287.56|285.16|0
1649779310000|2022-04-12 16:01:50|287.73|285.33|287.91|285.51|287.91|285.51|287.73|285.33|0
1649779320000|2022-04-12 16:02:00|288.08|285.68|287.56|285.16|288.08|285.68|287.56|285.16|0
1649779330000|2022-04-12 16:02:10|287.39|284.99|287.91|285.51|287.91|285.51|287.39|284.99|0
1649779340000|2022-04-12 16:02:20|288.08|285.68|288.25|285.85|288.25|285.85|288.08|285.68|0
1649779350000|2022-04-12 16:02:30|288.43|286.03|288.25|285.85|288.43|286.03|288.25|285.85|0
1649779360000|2022-04-12 16:02:40|288.34|285.94|288.77|286.37|288.77|286.37|288.34|285.94|0
1649779370000|2022-04-12 16:02:50|288.43|286.03|287.91|285.51|288.43|286.03|287.91|285.51|0
1649779380000|2022-04-12 16:03:00|287.56|285.16|287.21|284.81|287.56|285.16|287.21|284.81|0
1649779390000|2022-04-12 16:03:10|287.39|284.99|287.73|285.33|287.91|285.51|287.39|284.99|0
1649779400000|2022-04-12 16:03:20|287.39|284.99|287.12|284.72|287.39|284.99|287.12|284.72|0
1649779410000|2022-04-12 16:03:30|287.21|284.81|286.6|284.2|287.21|284.81|286.6|284.2|0
1649779420000|2022-04-12 16:03:40|286.69|284.29|286.43|284.03|286.78|284.38|286.43|284.03|0
1649779430000|2022-04-12 16:03:50|286.52|284.12|286.69|284.29|286.69|284.29|286.52|284.12|0
1649779440000|2022-04-12 16:04:00|286.52|284.12|286.35|283.95|286.69|284.29|286.35|283.95|0
1649779450000|2022-04-12 16:04:10|286|283.6|285.83|283.43|286|283.6|285.66|283.26|0
1649779460000|2022-04-12 16:04:20|286|283.6|286.18|283.78|286.18|283.78|285.66|283.26|0
1649779470000|2022-04-12 16:04:30|286.52|284.12|286.35|283.95|286.52|284.12|286.18|283.78|0
1649779480000|2022-04-12 16:04:40|286.69|284.29|286|283.6|286.69|284.29|286|283.6|0
1649779490000|2022-04-12 16:04:50|286.18|283.78|285.91|283.51|286.18|283.78|285.91|283.51|0
1649779500000|2022-04-12 16:05:00|286|283.6|285.91|283.51|286.17|283.77|285.91|283.51|0
1649779510000|2022-04-12 16:05:10|285.83|283.43|286.17|283.77|286.17|283.77|285.83|283.43|0
1649779520000|2022-04-12 16:05:20|286.43|284.03|286.69|284.29|286.69|284.29|286.35|283.95|0
1649779530000|2022-04-12 16:05:30|286.87|284.47|286.69|284.29|287.04|284.64|286.69|284.29|0
1649779540000|2022-04-12 16:05:40|286.52|284.12|286.52|284.12|286.52|284.12|286.35|283.95|0
1649779550000|2022-04-12 16:05:50|286.35|283.95|286.17|283.77|286.35|283.95|286.17|283.77|0
1649779560000|2022-04-12 16:06:00|286.35|283.95|286.35|283.95|286.43|284.03|286.35|283.95|0
1649779570000|2022-04-12 16:06:10|286.52|284.12|285.83|283.43|286.52|284.12|285.83|283.43|0
1649779580000|2022-04-12 16:06:20|285.91|283.51|285.83|283.43|285.91|283.51|285.66|283.26|0
1649779590000|2022-04-12 16:06:30|285.48|283.08|285.14|282.74|285.48|283.08|285.14|282.74|0
1649779600000|2022-04-12 16:06:40|285.31|282.91|285.31|282.91|285.31|282.91|285.14|282.74|0
1649779610000|2022-04-12 16:06:50|285.14|282.74|285.14|282.74|285.14|282.74|284.97|282.57|0
1649779620000|2022-04-12 16:07:00|284.79|282.39|285.05|282.65|285.05|282.65|284.62|282.22|0
1649779630000|2022-04-12 16:07:10|284.45|282.05|284.45|282.05|284.45|282.05|284.28|281.88|0
1649779640000|2022-04-12 16:07:20|284.28|281.88|284.45|282.05|284.45|282.05|284.28|281.88|0
1649779650000|2022-04-12 16:07:30|284.62|282.22|284.28|281.88|284.62|282.22|284.28|281.88|0
1649779660000|2022-04-12 16:07:40|283.42|281.02|284.1|281.7|284.28|281.88|283.42|281.02|0
1649779670000|2022-04-12 16:07:50|283.76|281.36|283.59|281.19|283.76|281.36|283.5|281.1|0
1649779680000|2022-04-12 16:08:00|283.93|281.53|282.39|279.99|283.93|281.53|282.39|279.99|0
1649779690000|2022-04-12 16:08:10|282.21|279.81|282.56|280.16|282.9|280.5|282.21|279.81|0
1649779700000|2022-04-12 16:08:20|282.73|280.33|283.07|280.67|283.07|280.67|282.73|280.33|0
1649779710000|2022-04-12 16:08:30|282.73|280.33|282.9|280.5|282.9|280.5|282.73|280.33|0
1649779720000|2022-04-12 16:08:40|283.07|280.67|283.33|280.93|283.33|280.93|283.07|280.67|0
1649779730000|2022-04-12 16:08:50|283.42|281.02|283.33|280.93|283.42|281.02|283.07|280.67|0
1649779740000|2022-04-12 16:09:00|283.42|281.02|283.59|281.19|283.59|281.19|283.24|280.84|0
1649779750000|2022-04-12 16:09:10|283.07|280.67|282.73|280.33|283.42|281.02|282.73|280.33|0
1649779760000|2022-04-12 16:09:20|282.64|280.24|282.04|279.64|282.64|280.24|282.04|279.64|0
1649779770000|2022-04-12 16:09:30|282.38|279.98|282.47|280.07|282.47|280.07|282.38|279.98|0
1649779780000|2022-04-12 16:09:40|282.38|279.98|282.9|280.5|282.9|280.5|282.38|279.98|0
1649779790000|2022-04-12 16:09:50|283.07|280.67|283.07|280.67|283.07|280.67|282.9|280.5|0
1649779800000|2022-04-12 16:10:00|283.24|280.84|283.24|280.84|283.24|280.84|283.07|280.67|0
1649779810000|2022-04-12 16:10:10|282.64|280.24|282.21|279.81|282.73|280.33|282.21|279.81|0
1649779820000|2022-04-12 16:10:20|281.87|279.47|281.53|279.13|282.04|279.64|281.53|279.13|0
1649779830000|2022-04-12 16:10:30|281.36|278.96|281.36|278.96|281.53|279.13|281.36|278.96|0
1649779840000|2022-04-12 16:10:40|281.18|278.78|281.7|279.3|281.7|279.3|281.18|278.78|0
1649779850000|2022-04-12 16:10:50|281.87|279.47|282.21|279.81|282.21|279.81|281.87|279.47|0
1649779860000|2022-04-12 16:11:00|282.04|279.64|281.01|278.61|282.04|279.64|281.01|278.61|0
1649779870000|2022-04-12 16:11:10|281.35|278.95|281.53|279.13|281.7|279.3|281.35|278.95|0
1649779880000|2022-04-12 16:11:20|281.87|279.47|281.87|279.47|281.87|279.47|281.87|279.47|0
1649779890000|2022-04-12 16:11:30|282.21|279.81|282.04|279.64|282.21|279.81|282.04|279.64|0
1649779900000|2022-04-12 16:11:40|281.87|279.47|282.04|279.64|282.04|279.64|281.87|279.47|0
1649779910000|2022-04-12 16:11:50|281.87|279.47|281.7|279.3|281.87|279.47|281.35|278.95|0
1649779920000|2022-04-12 16:12:00|281.53|279.13|280.84|278.44|281.53|279.13|280.84|278.44|0
1649779930000|2022-04-12 16:12:10|281.35|278.95|281.53|279.13|281.53|279.13|281.26|278.86|0
1649779940000|2022-04-12 16:12:20|281.26|278.86|281.7|279.3|281.7|279.3|281.26|278.86|0
1649779950000|2022-04-12 16:12:30|282.04|279.64|281.7|279.3|282.04|279.64|281.7|279.3|0
1649779960000|2022-04-12 16:12:40|281.52|279.12|281.52|279.12|281.52|279.12|281.52|279.12|0
1649779970000|2022-04-12 16:12:50|281.7|279.3|281.52|279.12|281.7|279.3|281.18|278.78|0
1649779980000|2022-04-12 16:13:00|281.35|278.95|281.01|278.61|281.35|278.95|281.01|278.61|0
1649779990000|2022-04-12 16:13:10|280.84|278.44|280.67|278.27|280.84|278.44|280.58|278.18|0
1649780000000|2022-04-12 16:13:20|281.01|278.61|280.75|278.35|281.01|278.61|280.75|278.35|0
1649780010000|2022-04-12 16:13:30|280.67|278.27|281.52|279.12|281.52|279.12|280.67|278.27|0
1649780020000|2022-04-12 16:13:40|281.61|279.21|281.7|279.3|281.7|279.3|281.61|279.21|0
1649780030000|2022-04-12 16:13:50|281.87|279.47|282.04|279.64|282.04|279.64|281.87|279.47|0
1649780040000|2022-04-12 16:14:00|282.21|279.81|282.04|279.64|282.21|279.81|282.04|279.64|0
1649780050000|2022-04-12 16:14:10|281.87|279.47|282.29|279.89|282.29|279.89|281.87|279.47|0
1649780060000|2022-04-12 16:14:20|282.21|279.81|280.84|278.44|282.21|279.81|280.84|278.44|0
1649780070000|2022-04-12 16:14:30|280.67|278.27|280.84|278.44|280.84|278.44|280.5|278.1|0
1649780080000|2022-04-12 16:14:40|280.75|278.35|281.35|278.95|281.35|278.95|280.75|278.35|0
1649780090000|2022-04-12 16:14:50|281.52|279.12|281.52|279.12|281.52|279.12|281.35|278.95|0
1649780100000|2022-04-12 16:15:00|282.55|280.15|282.38|279.98|283.07|280.67|282.38|279.98|0
1649780110000|2022-04-12 16:15:10|282.21|279.81|282.89|280.49|282.89|280.49|282.21|279.81|0
1649780120000|2022-04-12 16:15:20|282.63|280.23|282.21|279.81|282.63|280.23|282.21|279.81|0
1649780130000|2022-04-12 16:15:30|282.38|279.98|281.35|278.95|282.38|279.98|281.35|278.95|0
1649780140000|2022-04-12 16:15:40|281.52|279.12|282.04|279.64|282.21|279.81|281.52|279.12|0
1649780150000|2022-04-12 16:15:50|282.21|279.81|283.07|280.67|283.07|280.67|282.21|279.81|0
1649780160000|2022-04-12 16:16:00|283.24|280.84|283.24|280.84|283.41|281.01|283.24|280.84|0
1649780170000|2022-04-12 16:16:10|283.41|281.01|283.58|281.18|283.58|281.18|283.41|281.01|0
1649780180000|2022-04-12 16:16:20|283.75|281.35|284.1|281.7|284.27|281.87|283.75|281.35|0
1649780190000|2022-04-12 16:16:30|283.93|281.53|283.32|280.92|283.93|281.53|283.32|280.92|0
1649780200000|2022-04-12 16:16:40|283.58|281.18|284.01|281.61|284.1|281.7|283.58|281.18|0
1649780210000|2022-04-12 16:16:50|284.27|281.87|283.92|281.52|284.27|281.87|283.84|281.44|0
1649780220000|2022-04-12 16:17:00|283.75|281.35|284.27|281.87|284.27|281.87|283.75|281.35|0
1649780230000|2022-04-12 16:17:10|284.44|282.04|284.1|281.7|284.44|282.04|284.1|281.7|0
1649780240000|2022-04-12 16:17:20|284.27|281.87|284.44|282.04|284.44|282.04|284.27|281.87|0
1649780250000|2022-04-12 16:17:30|284.78|282.38|283.58|281.18|284.78|282.38|283.41|281.01|0
1649780260000|2022-04-12 16:17:40|284.18|281.78|286.16|283.76|286.16|283.76|284.18|281.78|0
1649780270000|2022-04-12 16:17:50|285.65|283.25|286.34|283.94|286.51|284.11|285.65|283.25|0
1649780280000|2022-04-12 16:18:00|287.55|285.15|287.37|284.97|287.55|285.15|287.37|284.97|0
1649780290000|2022-04-12 16:18:10|286.86|284.46|286.51|284.11|286.86|284.46|286.51|284.11|0
1649780300000|2022-04-12 16:18:20|286.34|283.94|286.16|283.76|286.34|283.94|285.99|283.59|0
1649780310000|2022-04-12 16:18:30|285.99|283.59|285.99|283.59|285.99|283.59|285.99|283.59|0
1649780320000|2022-04-12 16:18:40|286.16|283.76|285.82|283.42|286.34|283.94|285.82|283.42|0
1649780330000|2022-04-12 16:18:50|285.73|283.33|285.82|283.42|285.82|283.42|285.73|283.33|0
1649780340000|2022-04-12 16:19:00|285.65|283.25|284.61|282.21|285.65|283.25|284.61|282.21|0
1649780350000|2022-04-12 16:19:10|284.44|282.04|284.78|282.38|284.78|282.38|284.44|282.04|0
1649780360000|2022-04-12 16:19:20|285.13|282.73|285.47|283.07|285.65|283.25|285.13|282.73|0
1649780370000|2022-04-12 16:19:30|285.3|282.9|285.3|282.9|285.3|282.9|284.87|282.47|0
1649780380000|2022-04-12 16:19:40|285.13|282.73|284.61|282.21|285.13|282.73|284.61|282.21|0
1649780390000|2022-04-12 16:19:50|284.27|281.87|284.09|281.69|284.27|281.87|284.09|281.69|0
1649780400000|2022-04-12 16:20:00|283.58|281.18|283.23|280.83|283.58|281.18|282.89|280.49|0
1649780410000|2022-04-12 16:20:10|283.41|281.01|281.35|278.95|283.41|281.01|281.35|278.95|0
1649780420000|2022-04-12 16:20:20|281.18|278.78|281.86|279.46|281.86|279.46|280.83|278.43|0
1649780430000|2022-04-12 16:20:30|281.94|279.54|281.86|279.46|281.94|279.54|281.86|279.46|0
1649780440000|2022-04-12 16:20:40|281.69|279.29|281.86|279.46|282.11|279.71|281.69|279.29|0
1649780450000|2022-04-12 16:20:50|281.52|279.12|281.69|279.29|281.69|279.29|281.52|279.12|0
1649780460000|2022-04-12 16:21:00|281.86|279.46|281.86|279.46|282.03|279.63|281.86|279.46|0
1649780470000|2022-04-12 16:21:10|281.69|279.29|281.52|279.12|281.69|279.29|281.52|279.12|0
1649780480000|2022-04-12 16:21:20|281.69|279.29|281.69|279.29|281.69|279.29|281.35|278.95|0
1649780490000|2022-04-12 16:21:30|282.37|279.97|281.52|279.12|282.37|279.97|281.52|279.12|0
1649780500000|2022-04-12 16:21:40|282.03|279.63|282.11|279.71|282.11|279.71|281.86|279.46|0
1649780510000|2022-04-12 16:21:50|281.69|279.29|281.69|279.29|281.77|279.37|281.35|278.95|0
1649780520000|2022-04-12 16:22:00|282.03|279.63|282.37|279.97|282.37|279.97|281.86|279.46|0
1649780530000|2022-04-12 16:22:10|282.55|280.15|282.03|279.63|282.55|280.15|281.86|279.46|0
1649780540000|2022-04-12 16:22:20|282.11|279.71|282.03|279.63|282.11|279.71|281.86|279.46|0
1649780550000|2022-04-12 16:22:30|282.37|279.97|281.86|279.46|282.37|279.97|281.86|279.46|0
1649780560000|2022-04-12 16:22:40|282.03|279.63|282.55|280.15|282.55|280.15|282.03|279.63|0
1649780570000|2022-04-12 16:22:50|282.37|279.97|282.89|280.49|282.89|280.49|282.37|279.97|0
1649780580000|2022-04-12 16:23:00|282.03|279.63|281.69|279.29|282.2|279.8|281.52|279.12|0
1649780590000|2022-04-12 16:23:10|281.6|279.2|281.26|278.86|281.6|279.2|281.26|278.86|0
1649780600000|2022-04-12 16:23:20|281.34|278.94|281.34|278.94|281.34|278.94|281.17|278.77|0
1649780610000|2022-04-12 16:23:30|281.08|278.68|279.98|277.58|281.08|278.68|279.98|277.58|0
1649780620000|2022-04-12 16:23:40|279.81|277.41|280.32|277.92|280.32|277.92|279.8|277.4|0
1649780630000|2022-04-12 16:23:50|280.83|278.43|281|278.6|281.17|278.77|280.83|278.43|0
1649780640000|2022-04-12 16:24:00|280.49|278.09|280.66|278.26|280.66|278.26|280.49|278.09|0
1649780650000|2022-04-12 16:24:10|280.15|277.75|279.98|277.58|280.32|277.92|279.98|277.58|0
1649780660000|2022-04-12 16:24:20|279.63|277.23|279.8|277.4|279.8|277.4|279.63|277.23|0
1649780670000|2022-04-12 16:24:30|278.95|276.55|279.12|276.72|279.12|276.72|278.78|276.38|0
1649780680000|2022-04-12 16:24:40|279.46|277.06|278.78|276.38|279.46|277.06|278.78|276.38|0
1649780690000|2022-04-12 16:24:50|278.95|276.55|278.95|276.55|279.12|276.72|278.95|276.55|0
1649780700000|2022-04-12 16:25:00|278.61|276.21|278.44|276.04|278.61|276.21|278.1|275.7|0
1649780710000|2022-04-12 16:25:10|277.76|275.36|276.74|274.34|277.76|275.36|276.74|274.34|0
1649780720000|2022-04-12 16:25:20|276.57|274.17|275.89|273.49|276.57|274.17|275.89|273.49|0
1649780730000|2022-04-12 16:25:30|276.4|274|277.25|274.85|277.25|274.85|276.4|274|0
1649780740000|2022-04-12 16:25:40|277.59|275.19|277.42|275.02|277.59|275.19|277.25|274.85|0
1649780750000|2022-04-12 16:25:50|277.59|275.19|277.08|274.68|277.59|275.19|277.08|274.68|0
1649780760000|2022-04-12 16:26:00|276.4|274|275.89|273.49|276.4|274|275.89|273.49|0
1649780770000|2022-04-12 16:26:10|276.06|273.66|275.72|273.32|276.06|273.66|275.72|273.32|0
1649780780000|2022-04-12 16:26:20|275.38|272.98|274.53|272.13|275.38|272.98|274.53|272.13|0
1649780790000|2022-04-12 16:26:30|274.7|272.3|275.04|272.64|275.04|272.64|274.7|272.3|0
1649780800000|2022-04-12 16:26:40|275.38|272.98|275.72|273.32|275.72|273.32|275.21|272.81|0
1649780810000|2022-04-12 16:26:50|275.55|273.15|275.21|272.81|275.55|273.15|275.21|272.81|0
1649780820000|2022-04-12 16:27:00|275.04|272.64|274.7|272.3|275.04|272.64|274.7|272.3|0
1649780830000|2022-04-12 16:27:10|275.21|272.81|275.55|273.15|275.55|273.15|275.21|272.81|0
1649780840000|2022-04-12 16:27:20|275.89|273.49|275.72|273.32|275.89|273.49|275.63|273.23|0
1649780850000|2022-04-12 16:27:30|275.55|273.15|275.72|273.32|275.72|273.32|275.38|272.98|0
1649780860000|2022-04-12 16:27:40|275.55|273.15|275.72|273.32|275.72|273.32|275.55|273.15|0
1649780870000|2022-04-12 16:27:50|275.8|273.4|275.72|273.32|275.89|273.49|275.72|273.32|0
1649780880000|2022-04-12 16:28:00|275.8|273.4|276.23|273.83|276.23|273.83|275.8|273.4|0
1649780890000|2022-04-12 16:28:10|276.06|273.66|276.06|273.66|276.06|273.66|275.72|273.32|0
1649780900000|2022-04-12 16:28:20|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1649780910000|2022-04-12 16:28:30|276.06|273.66|275.38|272.98|276.06|273.66|275.21|272.81|0
1649780920000|2022-04-12 16:28:40|275.8|273.4|275.38|272.98|275.89|273.49|275.38|272.98|0
1649780930000|2022-04-12 16:28:50|275.21|272.81|275.55|273.15|275.55|273.15|275.21|272.81|0
1649780940000|2022-04-12 16:29:00|275.72|273.32|275.89|273.49|276.06|273.66|275.55|273.15|0
1649780950000|2022-04-12 16:29:10|275.55|273.15|275.55|273.15|275.55|273.15|275.21|272.81|0
1649780960000|2022-04-12 16:29:20|275.21|272.81|275.72|273.32|275.72|273.32|275.04|272.64|0
1649780970000|2022-04-12 16:29:30|275.55|273.15|275.72|273.32|275.88|273.48|275.55|273.15|0
1649780980000|2022-04-12 16:29:40|275.88|273.48|275.55|273.15|275.88|273.48|275.38|272.98|0
1649780990000|2022-04-12 16:29:50|275.38|272.98|275.38|272.98|275.38|272.98|275.21|272.81|0
1649781000000|2022-04-12 16:30:00|274.7|272.3|276.05|273.65|276.05|273.65|274.7|272.3|0
1649781010000|2022-04-12 16:30:10|275.71|273.31|274.7|272.3|275.71|273.31|274.7|272.3|0
1649781020000|2022-04-12 16:30:20|274.87|272.47|275.21|272.81|275.21|272.81|274.7|272.3|0
1649781030000|2022-04-12 16:30:30|275.04|272.64|274.87|272.47|275.04|272.64|274.87|272.47|0
1649781040000|2022-04-12 16:30:40|275.04|272.64|275.04|272.64|275.21|272.81|275.04|272.64|0
1649781050000|2022-04-12 16:30:50|275.21|272.81|275.04|272.64|275.21|272.81|275.04|272.64|0
1649781060000|2022-04-12 16:31:00|275.21|272.81|275.54|273.14|275.54|273.14|275.21|272.81|0
1649781070000|2022-04-12 16:31:10|275.71|273.31|275.54|273.14|275.71|273.31|275.37|272.97|0
1649781080000|2022-04-12 16:31:20|275.71|273.31|276.56|274.16|276.56|274.16|275.54|273.14|0
1649781090000|2022-04-12 16:31:30|276.39|273.99|276.39|273.99|276.56|274.16|276.39|273.99|0
1649781100000|2022-04-12 16:31:40|276.56|274.16|276.56|274.16|276.56|274.16|276.56|274.16|0
1649781110000|2022-04-12 16:31:50|276.39|273.99|276.39|273.99|276.56|274.16|276.39|273.99|0
1649781120000|2022-04-12 16:32:00|275.88|273.48|275.04|272.64|275.88|273.48|275.04|272.64|0
1649781130000|2022-04-12 16:32:10|274.78|272.38|275.2|272.8|275.2|272.8|274.78|272.38|0
1649781140000|2022-04-12 16:32:20|274.87|272.47|275.2|272.8|275.2|272.8|274.7|272.3|0
1649781150000|2022-04-12 16:32:30|275.12|272.72|276.05|273.65|276.22|273.82|275.12|272.72|0
1649781160000|2022-04-12 16:32:40|276.22|273.82|275.54|273.14|276.22|273.82|275.54|273.14|0
1649781170000|2022-04-12 16:32:50|275.2|272.8|275.54|273.14|275.54|273.14|275.2|272.8|0
1649781180000|2022-04-12 16:33:00|275.62|273.22|276.22|273.82|276.22|273.82|275.54|273.14|0
1649781190000|2022-04-12 16:33:10|276.05|273.65|276.39|273.99|276.39|273.99|276.05|273.65|0
1649781200000|2022-04-12 16:33:20|276.56|274.16|277.07|274.67|277.07|274.67|276.56|274.16|0
1649781210000|2022-04-12 16:33:30|277.41|275.01|276.22|273.82|277.41|275.01|276.22|273.82|0
1649781220000|2022-04-12 16:33:40|276.05|273.65|276.05|273.65|276.22|273.82|275.88|273.48|0
1649781230000|2022-04-12 16:33:50|276.22|273.82|276.05|273.65|276.39|273.99|276.05|273.65|0
1649781240000|2022-04-12 16:34:00|275.88|273.48|275.71|273.31|275.88|273.48|275.54|273.14|0
1649781250000|2022-04-12 16:34:10|276.05|273.65|276.39|273.99|276.39|273.99|275.88|273.48|0
1649781260000|2022-04-12 16:34:20|276.22|273.82|276.05|273.65|276.22|273.82|276.05|273.65|0
1649781270000|2022-04-12 16:34:30|276.13|273.73|276.39|273.99|276.39|273.99|275.88|273.48|0
1649781280000|2022-04-12 16:34:40|276.22|273.82|275.2|272.8|276.22|273.82|275.2|272.8|0
1649781290000|2022-04-12 16:34:50|275.37|272.97|274.69|272.29|275.37|272.97|274.69|272.29|0
1649781300000|2022-04-12 16:35:00|274.36|271.96|275.54|273.14|275.54|273.14|274.36|271.96|0
1649781310000|2022-04-12 16:35:10|275.45|273.05|275.37|272.97|275.54|273.14|275.2|272.8|0
1649781320000|2022-04-12 16:35:20|275.88|273.48|276.22|273.82|276.22|273.82|275.88|273.48|0
1649781330000|2022-04-12 16:35:30|276.39|273.99|277.24|274.84|277.24|274.84|276.22|273.82|0
1649781340000|2022-04-12 16:35:40|276.9|274.5|276.9|274.5|276.98|274.58|276.73|274.33|0
1649781350000|2022-04-12 16:35:50|276.73|274.33|276.56|274.16|276.73|274.33|276.39|273.99|0
1649781360000|2022-04-12 16:36:00|275.88|273.48|275.62|273.22|275.88|273.48|275.62|273.22|0
1649781370000|2022-04-12 16:36:10|275.2|272.8|274.86|272.46|275.2|272.8|274.69|272.29|0
1649781380000|2022-04-12 16:36:20|275.03|272.63|275.37|272.97|275.37|272.97|275.03|272.63|0
1649781390000|2022-04-12 16:36:30|275.2|272.8|275.28|272.88|275.88|273.48|275.2|272.8|0
1649781400000|2022-04-12 16:36:40|275.54|273.14|275.71|273.31|275.71|273.31|275.54|273.14|0
1649781410000|2022-04-12 16:36:50|275.88|273.48|276.22|273.82|276.39|273.99|275.88|273.48|0
1649781420000|2022-04-12 16:37:00|276.3|273.9|276.39|273.99|276.39|273.99|276.22|273.82|0
1649781430000|2022-04-12 16:37:10|276.56|274.16|276.05|273.65|276.56|274.16|276.05|273.65|0
1649781440000|2022-04-12 16:37:20|276.3|273.9|276.9|274.5|276.9|274.5|276.3|273.9|0
1649781450000|2022-04-12 16:37:30|277.07|274.67|276.39|273.99|277.07|274.67|276.39|273.99|0
1649781460000|2022-04-12 16:37:40|276.47|274.07|276.56|274.16|276.56|274.16|276.47|274.07|0
1649781470000|2022-04-12 16:37:50|276.73|274.33|277.07|274.67|277.07|274.67|276.73|274.33|0
1649781480000|2022-04-12 16:38:00|276.73|274.33|276.73|274.33|277.07|274.67|276.56|274.16|0
1649781490000|2022-04-12 16:38:10|276.56|274.16|276.56|274.16|276.81|274.41|276.56|274.16|0
1649781500000|2022-04-12 16:38:20|276.64|274.24|276.05|273.65|276.64|274.24|276.05|273.65|0
1649781510000|2022-04-12 16:38:30|275.88|273.48|275.88|273.48|276.05|273.65|275.88|273.48|0
1649781520000|2022-04-12 16:38:40|276.22|273.82|276.9|274.5|276.9|274.5|276.22|273.82|0
1649781530000|2022-04-12 16:38:50|276.56|274.16|276.73|274.33|276.73|274.33|276.39|273.99|0
1649781540000|2022-04-12 16:39:00|276.39|273.99|276.22|273.82|276.73|274.33|276.22|273.82|0
1649781550000|2022-04-12 16:39:10|276.47|274.07|276.73|274.33|276.73|274.33|276.22|273.82|0
1649781560000|2022-04-12 16:39:20|276.39|273.99|276.73|274.33|276.73|274.33|276.39|273.99|0
1649781570000|2022-04-12 16:39:30|276.56|274.16|276.56|274.16|276.73|274.33|276.56|274.16|0
1649781580000|2022-04-12 16:39:40|276.64|274.24|276.22|273.82|276.64|274.24|276.22|273.82|0
1649781590000|2022-04-12 16:39:50|276.39|273.99|276.05|273.65|276.39|273.99|276.05|273.65|0
1649781600000|2022-04-12 16:40:00|276.22|273.82|275.71|273.31|276.56|274.16|275.71|273.31|0
1649781610000|2022-04-12 16:40:10|275.88|273.48|275.37|272.97|275.88|273.48|275.2|272.8|0
1649781620000|2022-04-12 16:40:20|275.2|272.8|275.2|272.8|275.37|272.97|275.2|272.8|0
1649781630000|2022-04-12 16:40:30|274.86|272.46|274.69|272.29|274.86|272.46|274.52|272.12|0
1649781640000|2022-04-12 16:40:40|274.52|272.12|274.86|272.46|274.86|272.46|274.52|272.12|0
1649781650000|2022-04-12 16:40:50|274.69|272.29|275.79|273.39|275.79|273.39|274.69|272.29|0
1649781660000|2022-04-12 16:41:00|275.88|273.48|275.62|273.22|275.88|273.48|275.2|272.8|0
1649781670000|2022-04-12 16:41:10|276.04|273.64|275.79|273.39|276.04|273.64|275.54|273.14|0
1649781680000|2022-04-12 16:41:20|276.21|273.81|276.72|274.32|276.72|274.32|276.21|273.81|0
1649781690000|2022-04-12 16:41:30|276.89|274.49|276.04|273.64|276.89|274.49|276.04|273.64|0
1649781700000|2022-04-12 16:41:40|276.38|273.98|276.89|274.49|276.89|274.49|276.38|273.98|0
1649781710000|2022-04-12 16:41:50|277.06|274.66|276.72|274.32|277.06|274.66|276.72|274.32|0
1649781720000|2022-04-12 16:42:00|276.04|273.64|275.7|273.3|276.04|273.64|275.7|273.3|0
1649781730000|2022-04-12 16:42:10|275.87|273.47|275.37|272.97|275.87|273.47|275.2|272.8|0
1649781740000|2022-04-12 16:42:20|275.2|272.8|275.54|273.14|275.54|273.14|275.2|272.8|0
1649781750000|2022-04-12 16:42:30|275.37|272.97|275.2|272.8|275.37|272.97|275.2|272.8|0
1649781760000|2022-04-12 16:42:40|274.86|272.46|275.03|272.63|275.03|272.63|274.69|272.29|0
1649781770000|2022-04-12 16:42:50|274.86|272.46|274.52|272.12|274.86|272.46|274.52|272.12|0
1649781780000|2022-04-12 16:43:00|273.84|271.44|273|270.6|273.84|271.44|272.83|270.43|0
1649781790000|2022-04-12 16:43:10|273.17|270.77|274.69|272.29|274.69|272.29|273.17|270.77|0
1649781800000|2022-04-12 16:43:20|275.03|272.63|274.35|271.95|275.03|272.63|274.35|271.95|0
1649781810000|2022-04-12 16:43:30|273.84|271.44|273.17|270.77|273.84|271.44|273.17|270.77|0
1649781820000|2022-04-12 16:43:40|273|270.6|274.01|271.61|274.01|271.61|273|270.6|0
1649781830000|2022-04-12 16:43:50|274.18|271.78|274.26|271.86|274.35|271.95|274.18|271.78|0
1649781840000|2022-04-12 16:44:00|273.84|271.44|273.33|270.93|273.84|271.44|273.17|270.77|0
1649781850000|2022-04-12 16:44:10|274.09|271.69|274.18|271.78|274.35|271.95|274.09|271.69|0
1649781860000|2022-04-12 16:44:20|274.52|272.12|274.35|271.95|274.52|272.12|274.35|271.95|0
1649781870000|2022-04-12 16:44:30|274.01|271.61|274.01|271.61|274.01|271.61|273.84|271.44|0
1649781880000|2022-04-12 16:44:40|273.92|271.52|273.25|270.85|273.92|271.52|273.25|270.85|0
1649781890000|2022-04-12 16:44:50|273.5|271.1|273.67|271.27|273.84|271.44|273.5|271.1|0
1649781900000|2022-04-12 16:45:00|274.01|271.61|274.18|271.78|274.69|272.29|274.01|271.61|0
1649781910000|2022-04-12 16:45:10|273.84|271.44|274.35|271.95|274.35|271.95|273.84|271.44|0
1649781920000|2022-04-12 16:45:20|274.01|271.61|273.41|271.01|274.01|271.61|273.41|271.01|0
1649781930000|2022-04-12 16:45:30|273.5|271.1|274.18|271.78|274.18|271.78|273.5|271.1|0
1649781940000|2022-04-12 16:45:40|274.35|271.95|274.18|271.78|274.35|271.95|274.01|271.61|0
1649781950000|2022-04-12 16:45:50|273.67|271.27|273.5|271.1|273.67|271.27|273.33|270.93|0
1649781960000|2022-04-12 16:46:00|273.08|270.68|273.16|270.76|273.16|270.76|272.83|270.43|0
1649781970000|2022-04-12 16:46:10|273.33|270.93|273.33|270.93|273.33|270.93|273.33|270.93|0
1649781980000|2022-04-12 16:46:20|273.16|270.76|273.5|271.1|273.5|271.1|272.99|270.59|0
1649781990000|2022-04-12 16:46:30|273.67|271.27|273.5|271.1|273.67|271.27|273.5|271.1|0
1649782000000|2022-04-12 16:46:40|273.67|271.27|273.5|271.1|273.67|271.27|273.5|271.1|0
1649782010000|2022-04-12 16:46:50|273.24|270.84|272.83|270.43|273.24|270.84|272.83|270.43|0
1649782020000|2022-04-12 16:47:00|272.32|269.92|271.98|269.58|272.32|269.92|271.65|269.25|0
1649782030000|2022-04-12 16:47:10|272.99|270.59|273.33|270.93|273.84|271.44|272.99|270.59|0
1649782040000|2022-04-12 16:47:20|272.99|270.59|272.57|270.17|273.16|270.76|272.57|270.17|0
1649782050000|2022-04-12 16:47:30|272.66|270.26|272.99|270.59|273.16|270.76|272.66|270.26|0
1649782060000|2022-04-12 16:47:40|272.82|270.42|272.74|270.34|272.82|270.42|272.66|270.26|0
1649782070000|2022-04-12 16:47:50|272.82|270.42|273.07|270.67|273.07|270.67|272.82|270.42|0
1649782080000|2022-04-12 16:48:00|273.16|270.76|272.99|270.59|273.16|270.76|272.82|270.42|0
1649782090000|2022-04-12 16:48:10|273.16|270.76|273.33|270.93|273.33|270.93|273.16|270.76|0
1649782100000|2022-04-12 16:48:20|273.5|271.1|273.92|271.52|273.92|271.52|273.5|271.1|0
1649782110000|2022-04-12 16:48:30|274.01|271.61|274.18|271.78|274.18|271.78|273.84|271.44|0
1649782120000|2022-04-12 16:48:40|274.34|271.94|274.68|272.28|274.68|272.28|274.34|271.94|0
1649782130000|2022-04-12 16:48:50|275.19|272.79|274.68|272.28|275.19|272.79|274.68|272.28|0
1649782140000|2022-04-12 16:49:00|274.51|272.11|274.51|272.11|274.68|272.28|274.43|272.03|0
1649782150000|2022-04-12 16:49:10|274.59|272.19|274.17|271.77|274.59|272.19|274.17|271.77|0
1649782160000|2022-04-12 16:49:20|274.34|271.94|275.02|272.62|275.02|272.62|274.34|271.94|0
1649782170000|2022-04-12 16:49:30|275.1|272.7|275.19|272.79|275.19|272.79|275.02|272.62|0
1649782180000|2022-04-12 16:49:40|275.36|272.96|275.36|272.96|275.53|273.13|275.36|272.96|0
1649782190000|2022-04-12 16:49:50|275.27|272.87|275.36|272.96|275.36|272.96|275.19|272.79|0
1649782200000|2022-04-12 16:50:00|275.53|273.13|275.53|273.13|275.53|273.13|275.19|272.79|0
1649782210000|2022-04-12 16:50:10|275.7|273.3|277.57|275.17|277.57|275.17|275.7|273.3|0
1649782220000|2022-04-12 16:50:20|277.23|274.83|278.5|276.1|278.5|276.1|277.23|274.83|0
1649782230000|2022-04-12 16:50:30|278.59|276.19|279.27|276.87|279.27|276.87|278.59|276.19|0
1649782240000|2022-04-12 16:50:40|278.59|276.19|278.08|275.68|278.59|276.19|278.08|275.68|0
1649782250000|2022-04-12 16:50:50|277.74|275.34|277.91|275.51|277.99|275.59|277.74|275.34|0
1649782260000|2022-04-12 16:51:00|277.74|275.34|277.23|274.83|277.74|275.34|277.23|274.83|0
1649782270000|2022-04-12 16:51:10|277.4|275|277.4|275|277.74|275.34|277.4|275|0
1649782280000|2022-04-12 16:51:20|277.57|275.17|277.91|275.51|277.91|275.51|277.4|275|0
1649782290000|2022-04-12 16:51:30|277.65|275.25|277.57|275.17|277.91|275.51|277.57|275.17|0
1649782300000|2022-04-12 16:51:40|277.48|275.08|277.74|275.34|277.74|275.34|277.48|275.08|0
1649782310000|2022-04-12 16:51:50|277.31|274.91|277.23|274.83|277.31|274.91|277.06|274.66|0
1649782320000|2022-04-12 16:52:00|276.89|274.49|276.72|274.32|276.89|274.49|276.55|274.15|0
1649782330000|2022-04-12 16:52:10|277.23|274.83|277.39|274.99|277.57|275.17|277.23|274.83|0
1649782340000|2022-04-12 16:52:20|277.74|275.34|277.56|275.16|277.74|275.34|277.39|274.99|0
1649782350000|2022-04-12 16:52:30|277.82|275.42|277.74|275.34|277.82|275.42|277.56|275.16|0
1649782360000|2022-04-12 16:52:40|277.73|275.33|277.91|275.51|277.91|275.51|277.73|275.33|0
1649782370000|2022-04-12 16:52:50|277.73|275.33|277.73|275.33|277.73|275.33|277.73|275.33|0
1649782380000|2022-04-12 16:53:00|277.22|274.82|277.05|274.65|277.39|274.99|277.05|274.65|0
1649782390000|2022-04-12 16:53:10|277.22|274.82|277.9|275.5|277.9|275.5|277.05|274.65|0
1649782400000|2022-04-12 16:53:20|278.25|275.85|277.39|274.99|278.25|275.85|277.39|274.99|0
1649782410000|2022-04-12 16:53:30|277.05|274.65|277.05|274.65|277.05|274.65|276.88|274.48|0
1649782420000|2022-04-12 16:53:40|276.88|274.48|277.05|274.65|277.05|274.65|276.71|274.31|0
1649782430000|2022-04-12 16:53:50|276.71|274.31|277.22|274.82|277.39|274.99|276.71|274.31|0
1649782440000|2022-04-12 16:54:00|277.39|274.99|277.05|274.65|277.39|274.99|277.05|274.65|0
1649782450000|2022-04-12 16:54:10|276.79|274.39|276.88|274.48|276.88|274.48|276.71|274.31|0
1649782460000|2022-04-12 16:54:20|277.22|274.82|276.71|274.31|277.22|274.82|276.71|274.31|0
1649782470000|2022-04-12 16:54:30|276.88|274.48|276.96|274.56|276.96|274.56|276.88|274.48|0
1649782480000|2022-04-12 16:54:40|276.88|274.48|276.71|274.31|276.88|274.48|276.71|274.31|0
1649782490000|2022-04-12 16:54:50|276.54|274.14|276.54|274.14|276.71|274.31|276.54|274.14|0
1649782500000|2022-04-12 16:55:00|276.71|274.31|277.05|274.65|277.05|274.65|276.54|274.14|0
1649782510000|2022-04-12 16:55:10|277.39|274.99|277.73|275.33|277.73|275.33|277.22|274.82|0
1649782520000|2022-04-12 16:55:20|277.56|275.16|276.88|274.48|277.56|275.16|276.88|274.48|0
1649782530000|2022-04-12 16:55:30|276.79|274.39|277.39|274.99|277.39|274.99|276.79|274.39|0
1649782540000|2022-04-12 16:55:40|277.64|275.24|277.22|274.82|277.64|275.24|277.22|274.82|0
1649782550000|2022-04-12 16:55:50|277.39|274.99|277.39|274.99|277.56|275.16|277.39|274.99|0
1649782560000|2022-04-12 16:56:00|277.22|274.82|277.73|275.33|277.73|275.33|277.22|274.82|0
1649782570000|2022-04-12 16:56:10|277.9|275.5|277.9|275.5|278.07|275.67|277.9|275.5|0
1649782580000|2022-04-12 16:56:20|278.07|275.67|278.07|275.67|278.24|275.84|278.07|275.67|0
1649782590000|2022-04-12 16:56:30|277.73|275.33|277.56|275.16|277.73|275.33|277.56|275.16|0
1649782600000|2022-04-12 16:56:40|277.22|274.82|276.71|274.31|277.22|274.82|276.71|274.31|0
1649782610000|2022-04-12 16:56:50|276.54|274.14|276.88|274.48|276.88|274.48|276.54|274.14|0
1649782620000|2022-04-12 16:57:00|277.05|274.65|277.05|274.65|277.05|274.65|276.88|274.48|0
1649782630000|2022-04-12 16:57:10|276.88|274.48|277.22|274.82|277.22|274.82|276.88|274.48|0
1649782640000|2022-04-12 16:57:20|277.05|274.65|276.88|274.48|277.22|274.82|276.88|274.48|0
1649782650000|2022-04-12 16:57:30|277.22|274.82|277.05|274.65|277.22|274.82|277.05|274.65|0
1649782660000|2022-04-12 16:57:40|276.96|274.56|276.88|274.48|277.22|274.82|276.88|274.48|0
1649782670000|2022-04-12 16:57:50|277.05|274.65|277.22|274.82|277.22|274.82|277.05|274.65|0
1649782680000|2022-04-12 16:58:00|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649782690000|2022-04-12 16:58:10|276.79|274.39|277.9|275.5|277.9|275.5|276.79|274.39|0
1649782700000|2022-04-12 16:58:20|277.05|274.65|276.88|274.48|277.05|274.65|276.71|274.31|0
1649782710000|2022-04-12 16:58:30|277.05|274.65|276.88|274.48|277.05|274.65|276.88|274.48|0
1649782720000|2022-04-12 16:58:40|277.05|274.65|277.22|274.82|277.22|274.82|277.05|274.65|0
1649782730000|2022-04-12 16:58:50|277.56|275.16|277.73|275.33|277.9|275.5|277.56|275.16|0
1649782740000|2022-04-12 16:59:00|277.9|275.5|277.39|274.99|277.9|275.5|277.39|274.99|0
1649782750000|2022-04-12 16:59:10|277.22|274.82|277.05|274.65|277.22|274.82|277.05|274.65|0
1649782760000|2022-04-12 16:59:20|277.22|274.82|277.39|274.99|277.56|275.16|277.22|274.82|0
1649782770000|2022-04-12 16:59:30|277.22|274.82|276.88|274.48|277.22|274.82|276.71|274.31|0
1649782780000|2022-04-12 16:59:40|276.54|274.14|276.71|274.31|276.71|274.31|276.54|274.14|0
1649782790000|2022-04-12 16:59:50|276.79|274.39|277.13|274.73|277.13|274.73|276.79|274.39|0
1649782800000|2022-04-12 17:00:00|276.88|274.48|276.96|274.56|276.96|274.56|276.54|274.14|0
1649782810000|2022-04-12 17:00:10|276.71|274.31|277.05|274.65|277.05|274.65|276.71|274.31|0
1649782820000|2022-04-12 17:00:20|276.71|274.31|276.88|274.48|276.88|274.48|276.71|274.31|0
1649782830000|2022-04-12 17:00:30|277.05|274.65|277.39|274.99|277.39|274.99|277.05|274.65|0
1649782840000|2022-04-12 17:00:40|278.24|275.84|278.07|275.67|278.41|276.01|278.07|275.67|0
1649782850000|2022-04-12 17:00:50|277.9|275.5|278.24|275.84|278.24|275.84|277.9|275.5|0
1649782860000|2022-04-12 17:01:00|278.07|275.67|277.98|275.58|278.07|275.67|277.73|275.33|0
1649782870000|2022-04-12 17:01:10|277.9|275.5|277.39|274.99|277.9|275.5|277.39|274.99|0
1649782880000|2022-04-12 17:01:20|276.88|274.48|277.39|274.99|277.39|274.99|276.88|274.48|0
1649782890000|2022-04-12 17:01:30|277.22|274.82|277.22|274.82|277.22|274.82|277.05|274.65|0
1649782900000|2022-04-12 17:01:40|277.05|274.65|277.39|274.99|277.56|275.16|277.05|274.65|0
1649782910000|2022-04-12 17:01:50|277.47|275.07|277.05|274.65|277.47|275.07|277.05|274.65|0
1649782920000|2022-04-12 17:02:00|276.88|274.48|274.41|272.01|276.88|274.48|274.41|272.01|0
1649782930000|2022-04-12 17:02:10|272.98|270.58|273.99|271.59|274.5|272.1|272.98|270.58|0
1649782940000|2022-04-12 17:02:20|273.83|271.43|273.66|271.26|273.83|271.43|273.66|271.26|0
1649782950000|2022-04-12 17:02:30|273.83|271.43|273.66|271.26|273.83|271.43|273.49|271.09|0
1649782960000|2022-04-12 17:02:40|273.49|271.09|271.63|269.23|273.49|271.09|271.63|269.23|0
1649782970000|2022-04-12 17:02:50|271.46|269.06|272.14|269.74|272.14|269.74|271.46|269.06|0
1649782980000|2022-04-12 17:03:00|272.3|269.9|271.63|269.23|272.3|269.9|269.27|266.87|0
1649782990000|2022-04-12 17:03:10|271.8|269.4|271.03|268.63|271.8|269.4|271.03|268.63|0
1649783000000|2022-04-12 17:03:20|271.12|268.72|271.12|268.72|271.29|268.89|270.95|268.55|0
1649783010000|2022-04-12 17:03:30|270.96|268.56|271.63|269.23|271.63|269.23|270.96|268.56|0
1649783020000|2022-04-12 17:03:40|271.12|268.72|271.8|269.4|271.8|269.4|271.12|268.72|0
1649783030000|2022-04-12 17:03:50|271.88|269.48|271.8|269.4|271.97|269.57|271.8|269.4|0
1649783040000|2022-04-12 17:04:00|271.46|269.06|271.29|268.89|271.63|269.23|271.12|268.72|0
1649783050000|2022-04-12 17:04:10|271.46|269.06|271.29|268.89|271.46|269.06|271.29|268.89|0
1649783060000|2022-04-12 17:04:20|271.12|268.72|271.29|268.89|271.29|268.89|271.12|268.72|0
1649783070000|2022-04-12 17:04:30|270.96|268.56|271.29|268.89|271.29|268.89|270.96|268.56|0
1649783080000|2022-04-12 17:04:40|271.12|268.72|271.46|269.06|271.63|269.23|271.12|268.72|0
1649783090000|2022-04-12 17:04:50|271.63|269.23|272.3|269.9|272.3|269.9|271.63|269.23|0
1649783100000|2022-04-12 17:05:00|273.15|270.75|273.32|270.92|273.65|271.25|273.15|270.75|0
1649783110000|2022-04-12 17:05:10|272.81|270.41|273.15|270.75|273.15|270.75|272.47|270.07|0
1649783120000|2022-04-12 17:05:20|273.32|270.92|272.81|270.41|273.32|270.92|272.81|270.41|0
1649783130000|2022-04-12 17:05:30|273.65|271.25|273.32|270.92|273.65|271.25|273.32|270.92|0
1649783140000|2022-04-12 17:05:40|273.49|271.09|273.49|271.09|273.49|271.09|273.15|270.75|0
1649783150000|2022-04-12 17:05:50|273.32|270.92|273.32|270.92|273.49|271.09|273.32|270.92|0
1649783160000|2022-04-12 17:06:00|273.48|271.08|273.82|271.42|273.82|271.42|273.48|271.08|0
1649783170000|2022-04-12 17:06:10|274.16|271.76|274.33|271.93|274.5|272.1|274.16|271.76|0
1649783180000|2022-04-12 17:06:20|273.99|271.59|273.82|271.42|273.99|271.59|273.65|271.25|0
1649783190000|2022-04-12 17:06:30|273.65|271.25|273.48|271.08|273.82|271.42|273.48|271.08|0
1649783200000|2022-04-12 17:06:40|273.32|270.92|273.15|270.75|273.48|271.08|273.15|270.75|0
1649783210000|2022-04-12 17:06:50|273.32|270.92|273.15|270.75|273.32|270.92|273.15|270.75|0
1649783220000|2022-04-12 17:07:00|273.48|271.08|273.65|271.25|273.65|271.25|273.48|271.08|0
1649783230000|2022-04-12 17:07:10|273.82|271.42|274.16|271.76|274.16|271.76|273.82|271.42|0
1649783240000|2022-04-12 17:07:20|273.99|271.59|273.65|271.25|273.99|271.59|273.65|271.25|0
1649783250000|2022-04-12 17:07:30|273.82|271.42|273.99|271.59|274.16|271.76|273.82|271.42|0
1649783260000|2022-04-12 17:07:40|274.16|271.76|274.33|271.93|274.33|271.93|274.16|271.76|0
1649783270000|2022-04-12 17:07:50|274.67|272.27|274.16|271.76|274.67|272.27|274.16|271.76|0
1649783280000|2022-04-12 17:08:00|274.33|271.93|274.16|271.76|274.33|271.93|274.16|271.76|0
1649783290000|2022-04-12 17:08:10|273.99|271.59|274.16|271.76|274.16|271.76|273.65|271.25|0
1649783300000|2022-04-12 17:08:20|273.56|271.16|273.23|270.83|273.56|271.16|273.23|270.83|0
1649783310000|2022-04-12 17:08:30|273.56|271.16|273.65|271.25|273.65|271.25|273.56|271.16|0
1649783320000|2022-04-12 17:08:40|273.82|271.42|273.9|271.5|273.9|271.5|273.82|271.42|0
1649783330000|2022-04-12 17:08:50|273.82|271.42|272.81|270.41|273.82|271.42|272.81|270.41|0
1649783340000|2022-04-12 17:09:00|272.64|270.24|272.81|270.41|273.14|270.74|272.64|270.24|0
1649783350000|2022-04-12 17:09:10|272.47|270.07|272.21|269.81|272.64|270.24|272.21|269.81|0
1649783360000|2022-04-12 17:09:20|272.64|270.24|271.96|269.56|272.64|270.24|271.96|269.56|0
1649783370000|2022-04-12 17:09:30|271.63|269.23|271.71|269.31|271.71|269.31|271.62|269.22|0
1649783380000|2022-04-12 17:09:40|271.79|269.39|272.3|269.9|272.3|269.9|271.46|269.06|0
1649783390000|2022-04-12 17:09:50|272.21|269.81|273.06|270.66|273.06|270.66|272.13|269.73|0
1649783400000|2022-04-12 17:10:00|272.81|270.41|273.14|270.74|273.31|270.91|272.81|270.41|0
1649783410000|2022-04-12 17:10:10|273.31|270.91|273.48|271.08|273.56|271.16|273.31|270.91|0
1649783420000|2022-04-12 17:10:20|273.39|270.99|274.24|271.84|274.5|272.1|273.39|270.99|0
1649783430000|2022-04-12 17:10:30|274.33|271.93|273.99|271.59|274.33|271.93|273.82|271.42|0
1649783440000|2022-04-12 17:10:40|273.82|271.42|273.31|270.91|273.82|271.42|273.31|270.91|0
1649783450000|2022-04-12 17:10:50|273.48|271.08|273.31|270.91|273.48|271.08|273.31|270.91|0
1649783460000|2022-04-12 17:11:00|273.48|271.08|273.48|271.08|273.82|271.42|273.48|271.08|0
1649783470000|2022-04-12 17:11:10|273.14|270.74|273.31|270.91|273.31|270.91|272.97|270.57|0
1649783480000|2022-04-12 17:11:20|273.14|270.74|273.48|271.08|273.48|271.08|273.14|270.74|0
1649783490000|2022-04-12 17:11:30|273.65|271.25|273.48|271.08|273.65|271.25|273.48|271.08|0
1649783500000|2022-04-12 17:11:40|273.56|271.16|274.16|271.76|274.16|271.76|273.48|271.08|0
1649783510000|2022-04-12 17:11:50|274.33|271.93|273.99|271.59|274.33|271.93|273.99|271.59|0
1649783520000|2022-04-12 17:12:00|273.82|271.42|274.16|271.76|274.33|271.93|273.82|271.42|0
1649783530000|2022-04-12 17:12:10|274.33|271.93|274.66|272.26|274.66|272.26|273.99|271.59|0
1649783540000|2022-04-12 17:12:20|274.5|272.1|273.31|270.91|274.5|272.1|273.31|270.91|0
1649783550000|2022-04-12 17:12:30|273.65|271.25|273.56|271.16|273.65|271.25|273.31|270.91|0
1649783560000|2022-04-12 17:12:40|273.65|271.25|274.33|271.93|274.33|271.93|273.48|271.08|0
1649783570000|2022-04-12 17:12:50|274.66|272.26|274.49|272.09|274.83|272.43|274.49|272.09|0
1649783580000|2022-04-12 17:13:00|274.83|272.43|274.83|272.43|274.83|272.43|274.49|272.09|0
1649783590000|2022-04-12 17:13:10|275.17|272.77|277.04|274.64|277.04|274.64|275.17|272.77|0
1649783600000|2022-04-12 17:13:20|276.87|274.47|277.72|275.32|277.72|275.32|276.53|274.13|0
1649783610000|2022-04-12 17:13:30|278.4|276|278.57|276.17|278.92|276.52|278.4|276|0
1649783620000|2022-04-12 17:13:40|278.06|275.66|278.75|276.35|278.75|276.35|278.06|275.66|0
1649783630000|2022-04-12 17:13:50|277.21|274.81|276.87|274.47|277.21|274.81|276.87|274.47|0
1649783640000|2022-04-12 17:14:00|276.78|274.38|276.36|273.96|276.78|274.38|276.19|273.79|0
1649783650000|2022-04-12 17:14:10|276.44|274.04|278.06|275.66|278.06|275.66|276.44|274.04|0
1649783660000|2022-04-12 17:14:20|277.89|275.49|277.89|275.49|277.89|275.49|277.8|275.4|0
1649783670000|2022-04-12 17:14:30|278.23|275.83|278.06|275.66|278.23|275.83|277.89|275.49|0
1649783680000|2022-04-12 17:14:40|277.04|274.64|276.87|274.47|277.21|274.81|276.87|274.47|0
1649783690000|2022-04-12 17:14:50|277.04|274.64|276.87|274.47|277.04|274.64|276.87|274.47|0
1649783700000|2022-04-12 17:15:00|276.53|274.13|275.85|273.45|276.53|274.13|275.85|273.45|0
1649783710000|2022-04-12 17:15:10|276.19|273.79|276.19|273.79|276.36|273.96|276.19|273.79|0
1649783720000|2022-04-12 17:15:20|275.85|273.45|276.7|274.3|276.7|274.3|275.85|273.45|0
1649783730000|2022-04-12 17:15:30|277.04|274.64|276.53|274.13|277.21|274.81|276.53|274.13|0
1649783740000|2022-04-12 17:15:40|276.87|274.47|276.02|273.62|276.87|274.47|276.02|273.62|0
1649783750000|2022-04-12 17:15:50|275.85|273.45|275.85|273.45|276.02|273.62|275.85|273.45|0
1649783760000|2022-04-12 17:16:00|276.02|273.62|275.85|273.45|276.02|273.62|275.85|273.45|0
1649783770000|2022-04-12 17:16:10|276.02|273.62|276.7|274.3|276.87|274.47|276.02|273.62|0
1649783780000|2022-04-12 17:16:20|276.87|274.47|276.87|274.47|276.87|274.47|276.7|274.3|0
1649783790000|2022-04-12 17:16:30|277.04|274.64|276.36|273.96|277.04|274.64|276.36|273.96|0
1649783800000|2022-04-12 17:16:40|276.19|273.79|276.02|273.62|276.19|273.79|276.02|273.62|0
1649783810000|2022-04-12 17:16:50|276.19|273.79|276.02|273.62|276.19|273.79|276.02|273.62|0
1649783820000|2022-04-12 17:17:00|275.51|273.11|275.17|272.77|275.68|273.28|275.17|272.77|0
1649783830000|2022-04-12 17:17:10|275|272.6|275|272.6|275.51|273.11|275|272.6|0
1649783840000|2022-04-12 17:17:20|274.57|272.17|274.83|272.43|274.83|272.43|274.57|272.17|0
1649783850000|2022-04-12 17:17:30|275|272.6|274.66|272.26|275|272.6|274.66|272.26|0
1649783860000|2022-04-12 17:17:40|275|272.6|274.83|272.43|275|272.6|274.83|272.43|0
1649783870000|2022-04-12 17:17:50|274.66|272.26|274.74|272.34|274.74|272.34|274.66|272.26|0
1649783880000|2022-04-12 17:18:00|274.32|271.92|274.49|272.09|274.49|272.09|274.15|271.75|0
1649783890000|2022-04-12 17:18:10|274.32|271.92|275|272.6|275|272.6|274.32|271.92|0
1649783900000|2022-04-12 17:18:20|275.34|272.94|275|272.6|275.34|272.94|274.83|272.43|0
1649783910000|2022-04-12 17:18:30|274.83|272.43|275|272.6|275|272.6|274.49|272.09|0
1649783920000|2022-04-12 17:18:40|274.66|272.26|274.66|272.26|274.66|272.26|274.66|272.26|0
1649783930000|2022-04-12 17:18:50|275|272.6|274.66|272.26|275|272.6|274.66|272.26|0
1649783940000|2022-04-12 17:19:00|275|272.6|275.51|273.11|275.51|273.11|274.83|272.43|0
1649783950000|2022-04-12 17:19:10|275.68|273.28|275.68|273.28|275.85|273.45|275.68|273.28|0
1649783960000|2022-04-12 17:19:20|275.51|273.11|276.02|273.62|276.02|273.62|275.51|273.11|0
1649783970000|2022-04-12 17:19:30|276.1|273.7|276.19|273.79|276.19|273.79|276.1|273.7|0
1649783980000|2022-04-12 17:19:40|275.93|273.53|276.19|273.79|276.19|273.79|275.93|273.53|0
1649783990000|2022-04-12 17:19:50|277.04|274.64|276.95|274.55|277.04|274.64|276.87|274.47|0
1649784000000|2022-04-12 17:20:00|277.04|274.64|278.82|276.42|278.82|276.42|277.04|274.64|0
1649784010000|2022-04-12 17:20:10|278.4|276|278.74|276.34|278.74|276.34|278.4|276|0
1649784020000|2022-04-12 17:20:20|278.65|276.25|279.25|276.85|279.25|276.85|278.65|276.25|0
1649784030000|2022-04-12 17:20:30|278.91|276.51|279.25|276.85|279.25|276.85|278.91|276.51|0
1649784040000|2022-04-12 17:20:40|280.79|278.39|279.42|277.02|280.79|278.39|279.42|277.02|0
1649784050000|2022-04-12 17:20:50|279.59|277.19|277.97|275.57|279.59|277.19|277.21|274.81|0
1649784060000|2022-04-12 17:21:00|277.55|275.15|277.55|275.15|277.55|275.15|276.69|274.29|0
1649784070000|2022-04-12 17:21:10|277.21|274.81|277.72|275.32|277.89|275.49|277.21|274.81|0
1649784080000|2022-04-12 17:21:20|277.55|275.15|277.72|275.32|277.72|275.32|277.55|275.15|0
1649784090000|2022-04-12 17:21:30|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1649784100000|2022-04-12 17:21:40|277.38|274.98|278.23|275.83|278.23|275.83|277.37|274.97|0
1649784110000|2022-04-12 17:21:50|278.4|276|277.55|275.15|278.4|276|277.55|275.15|0
1649784120000|2022-04-12 17:22:00|277.37|274.97|277.2|274.8|277.54|275.14|277.2|274.8|0
1649784130000|2022-04-12 17:22:10|277.37|274.97|277.89|275.49|277.89|275.49|277.37|274.97|0
1649784140000|2022-04-12 17:22:20|277.72|275.32|277.37|274.97|277.72|275.32|277.37|274.97|0
1649784150000|2022-04-12 17:22:30|276.69|274.29|276.52|274.12|276.69|274.29|276.18|273.78|0
1649784160000|2022-04-12 17:22:40|276.69|274.29|276.69|274.29|276.69|274.29|276.52|274.12|0
1649784170000|2022-04-12 17:22:50|276.52|274.12|276.69|274.29|276.86|274.46|276.52|274.12|0
1649784180000|2022-04-12 17:23:00|276.52|274.12|277.37|274.97|277.37|274.97|276.52|274.12|0
1649784190000|2022-04-12 17:23:10|277.54|275.14|277.88|275.48|277.88|275.48|277.54|275.14|0
1649784200000|2022-04-12 17:23:20|277.71|275.31|276.01|273.61|277.71|275.31|276.01|273.61|0
1649784210000|2022-04-12 17:23:30|276.35|273.95|276.09|273.69|276.35|273.95|276.01|273.61|0
1649784220000|2022-04-12 17:23:40|276.01|273.61|275.67|273.27|276.18|273.78|275.67|273.27|0
1649784230000|2022-04-12 17:23:50|275.75|273.35|275.5|273.1|275.75|273.35|275.5|273.1|0
1649784240000|2022-04-12 17:24:00|275.16|272.76|274.99|272.59|275.16|272.76|274.99|272.59|0
1649784250000|2022-04-12 17:24:10|274.91|272.51|275.58|273.18|275.58|273.18|274.91|272.51|0
1649784260000|2022-04-12 17:24:20|275.5|273.1|275.33|272.93|275.5|273.1|275.33|272.93|0
1649784270000|2022-04-12 17:24:30|275.5|273.1|275.5|273.1|275.5|273.1|275.5|273.1|0
1649784280000|2022-04-12 17:24:40|275.33|272.93|275.84|273.44|275.84|273.44|275.33|272.93|0
1649784290000|2022-04-12 17:24:50|276.35|273.95|276.35|273.95|276.52|274.12|276.35|273.95|0
1649784300000|2022-04-12 17:25:00|276.09|273.69|276.52|274.12|276.52|274.12|276.09|273.69|0
1649784310000|2022-04-12 17:25:10|276.35|273.95|276.52|274.12|276.52|274.12|276.26|273.86|0
1649784320000|2022-04-12 17:25:20|276.35|273.95|276.01|273.61|276.35|273.95|276.01|273.61|0
1649784330000|2022-04-12 17:25:30|275.92|273.52|275.58|273.18|275.92|273.52|275.5|273.1|0
1649784340000|2022-04-12 17:25:40|275.5|273.1|276.01|273.61|276.01|273.61|275.5|273.1|0
1649784350000|2022-04-12 17:25:50|275.67|273.27|275.84|273.44|275.84|273.44|275.5|273.1|0
1649784360000|2022-04-12 17:26:00|276.01|273.61|276.18|273.78|276.18|273.78|276.01|273.61|0
1649784370000|2022-04-12 17:26:10|276.01|273.61|275.33|272.93|276.18|273.78|275.33|272.93|0
1649784380000|2022-04-12 17:26:20|275.16|272.76|274.9|272.5|275.16|272.76|274.82|272.42|0
1649784390000|2022-04-12 17:26:30|274.99|272.59|274.31|271.91|274.99|272.59|274.31|271.91|0
1649784400000|2022-04-12 17:26:40|274.48|272.08|274.65|272.25|274.65|272.25|274.48|272.08|0
1649784410000|2022-04-12 17:26:50|274.4|272|274.48|272.08|274.48|272.08|274.31|271.91|0
1649784420000|2022-04-12 17:27:00|274.65|272.25|274.31|271.91|274.65|272.25|274.31|271.91|0
1649784430000|2022-04-12 17:27:10|274.82|272.42|274.14|271.74|274.82|272.42|274.14|271.74|0
1649784440000|2022-04-12 17:27:20|273.97|271.57|274.48|272.08|274.48|272.08|273.97|271.57|0
1649784450000|2022-04-12 17:27:30|275.24|272.84|274.65|272.25|275.24|272.84|274.65|272.25|0
1649784460000|2022-04-12 17:27:40|274.39|271.99|274.14|271.74|274.39|271.99|274.14|271.74|0
1649784470000|2022-04-12 17:27:50|273.97|271.57|274.06|271.66|274.06|271.66|273.97|271.57|0
1649784480000|2022-04-12 17:28:00|274.31|271.91|273.8|271.4|274.31|271.91|273.8|271.4|0
1649784490000|2022-04-12 17:28:10|274.14|271.74|273.8|271.4|274.14|271.74|273.8|271.4|0
1649784500000|2022-04-12 17:28:20|273.97|271.57|274.31|271.91|274.31|271.91|273.97|271.57|0
1649784510000|2022-04-12 17:28:30|274.48|272.08|274.99|272.59|274.99|272.59|274.48|272.08|0
1649784520000|2022-04-12 17:28:40|275.16|272.76|275.16|272.76|275.16|272.76|275.16|272.76|0
1649784530000|2022-04-12 17:28:50|275.07|272.67|274.82|272.42|275.07|272.67|274.82|272.42|0
1649784540000|2022-04-12 17:29:00|275.33|272.93|274.99|272.59|275.33|272.93|274.99|272.59|0
1649784550000|2022-04-12 17:29:10|275.33|272.93|275.67|273.27|275.67|273.27|275.33|272.93|0
1649784560000|2022-04-12 17:29:20|275.84|273.44|275.33|272.93|276.01|273.61|275.33|272.93|0
1649784570000|2022-04-12 17:29:30|275.5|273.1|274.99|272.59|275.5|273.1|274.82|272.42|0
1649784580000|2022-04-12 17:29:40|274.82|272.42|274.14|271.74|274.82|272.42|274.14|271.74|0
1649784590000|2022-04-12 17:29:50|273.97|271.57|274.05|271.65|274.22|271.82|273.97|271.57|0
1649784600000|2022-04-12 17:30:00|274.14|271.74|273.97|271.57|274.65|272.25|273.97|271.57|0
1649784610000|2022-04-12 17:30:10|273.63|271.23|273.63|271.23|273.8|271.4|273.63|271.23|0
1649784620000|2022-04-12 17:30:20|273.8|271.4|272.28|269.88|273.8|271.4|272.28|269.88|0
1649784630000|2022-04-12 17:30:30|271.61|269.21|271.61|269.21|271.78|269.38|271.61|269.21|0
1649784640000|2022-04-12 17:30:40|271.78|269.38|272.11|269.71|272.28|269.88|271.78|269.38|0
1649784650000|2022-04-12 17:30:50|272.28|269.88|272.28|269.88|272.28|269.88|272.28|269.88|0
1649784660000|2022-04-12 17:31:00|272.45|270.05|271.78|269.38|272.45|270.05|271.78|269.38|0
1649784670000|2022-04-12 17:31:10|271.94|269.54|271.61|269.21|271.94|269.54|271.61|269.21|0
1649784680000|2022-04-12 17:31:20|271.78|269.38|271.78|269.38|271.78|269.38|271.61|269.21|0
1649784690000|2022-04-12 17:31:30|272.11|269.71|272.53|270.13|272.53|270.13|272.11|269.71|0
1649784700000|2022-04-12 17:31:40|272.79|270.39|272.87|270.47|273.29|270.89|272.79|270.39|0
1649784710000|2022-04-12 17:31:50|272.96|270.56|272.79|270.39|273.13|270.73|272.79|270.39|0
1649784720000|2022-04-12 17:32:00|272.62|270.22|273.13|270.73|273.13|270.73|272.62|270.22|0
1649784730000|2022-04-12 17:32:10|273.29|270.89|273.13|270.73|273.29|270.89|272.87|270.47|0
1649784740000|2022-04-12 17:32:20|273.21|270.81|273.29|270.89|273.29|270.89|273.21|270.81|0
1649784750000|2022-04-12 17:32:30|273.63|271.23|274.14|271.74|274.14|271.74|273.46|271.06|0
1649784760000|2022-04-12 17:32:40|274.48|272.08|274.48|272.08|274.48|272.08|274.39|271.99|0
1649784770000|2022-04-12 17:32:50|274.31|271.91|274.48|272.08|274.48|272.08|274.14|271.74|0
1649784780000|2022-04-12 17:33:00|275.07|272.67|275.16|272.76|275.33|272.93|274.99|272.59|0
1649784790000|2022-04-12 17:33:10|274.99|272.59|274.99|272.59|274.99|272.59|274.65|272.25|0
1649784800000|2022-04-12 17:33:20|274.82|272.42|274.31|271.91|274.82|272.42|274.31|271.91|0
1649784810000|2022-04-12 17:33:30|274.48|272.08|273.97|271.57|274.48|272.08|273.97|271.57|0
1649784820000|2022-04-12 17:33:40|274.14|271.74|274.48|272.08|274.48|272.08|274.14|271.74|0
1649784830000|2022-04-12 17:33:50|273.97|271.57|274.14|271.74|274.14|271.74|273.97|271.57|0
1649784840000|2022-04-12 17:34:00|274.31|271.91|273.97|271.57|274.31|271.91|273.97|271.57|0
1649784850000|2022-04-12 17:34:10|274.14|271.74|274.99|272.59|274.99|272.59|274.14|271.74|0
1649784860000|2022-04-12 17:34:20|275.16|272.76|274.82|272.42|275.16|272.76|274.82|272.42|0
1649784870000|2022-04-12 17:34:30|274.9|272.5|274.65|272.25|274.99|272.59|274.65|272.25|0
1649784880000|2022-04-12 17:34:40|274.73|272.33|275.32|272.92|275.41|273.01|274.73|272.33|0
1649784890000|2022-04-12 17:34:50|275.15|272.75|274.65|272.25|275.15|272.75|274.65|272.25|0
1649784900000|2022-04-12 17:35:00|274.48|272.08|274.48|272.08|274.65|272.25|274.48|272.08|0
1649784910000|2022-04-12 17:35:10|274.65|272.25|274.39|271.99|274.65|272.25|274.39|271.99|0
1649784920000|2022-04-12 17:35:20|274.31|271.91|273.8|271.4|274.31|271.91|273.8|271.4|0
1649784930000|2022-04-12 17:35:30|273.97|271.57|274.22|271.82|274.31|271.91|273.97|271.57|0
1649784940000|2022-04-12 17:35:40|273.97|271.57|273.97|271.57|274.14|271.74|273.97|271.57|0
1649784950000|2022-04-12 17:35:50|273.8|271.4|273.8|271.4|273.97|271.57|273.8|271.4|0
1649784960000|2022-04-12 17:36:00|273.63|271.23|273.8|271.4|273.97|271.57|273.63|271.23|0
1649784970000|2022-04-12 17:36:10|274.14|271.74|274.64|272.24|274.64|272.24|273.97|271.57|0
1649784980000|2022-04-12 17:36:20|274.48|272.08|274.05|271.65|274.64|272.24|274.05|271.65|0
1649784990000|2022-04-12 17:36:30|274.14|271.74|274.98|272.58|274.98|272.58|274.14|271.74|0
1649785000000|2022-04-12 17:36:40|275.15|272.75|275.15|272.75|275.32|272.92|275.15|272.75|0
1649785010000|2022-04-12 17:36:50|275.49|273.09|275.49|273.09|275.49|273.09|275.32|272.92|0
1649785020000|2022-04-12 17:37:00|274.64|272.24|274.14|271.74|274.64|272.24|274.14|271.74|0
1649785030000|2022-04-12 17:37:10|273.97|271.57|274.14|271.74|274.64|272.24|273.97|271.57|0
1649785040000|2022-04-12 17:37:20|273.8|271.4|274.14|271.74|274.14|271.74|273.8|271.4|0
1649785050000|2022-04-12 17:37:30|273.97|271.57|273.97|271.57|273.97|271.57|273.8|271.4|0
1649785060000|2022-04-12 17:37:40|274.14|271.74|274.81|272.41|274.81|272.41|274.14|271.74|0
1649785070000|2022-04-12 17:37:50|274.73|272.33|273.13|270.73|274.73|272.33|272.62|270.22|0
1649785080000|2022-04-12 17:38:00|273.3|270.9|272.79|270.39|273.3|270.9|272.79|270.39|0
1649785090000|2022-04-12 17:38:10|272.45|270.05|271.94|269.54|272.45|270.05|271.6|269.2|0
1649785100000|2022-04-12 17:38:20|271.77|269.37|271.94|269.54|271.94|269.54|271.77|269.37|0
1649785110000|2022-04-12 17:38:30|271.77|269.37|271.94|269.54|271.94|269.54|271.77|269.37|0
1649785120000|2022-04-12 17:38:40|271.77|269.37|272.19|269.79|272.19|269.79|271.77|269.37|0
1649785130000|2022-04-12 17:38:50|272.28|269.88|271.94|269.54|272.28|269.88|271.94|269.54|0
1649785140000|2022-04-12 17:39:00|271.09|268.69|270.59|268.19|271.09|268.69|270.59|268.19|0
1649785150000|2022-04-12 17:39:10|270.16|267.76|269.91|267.51|270.16|267.76|269.91|267.51|0
1649785160000|2022-04-12 17:39:20|270.59|268.19|270.25|267.85|270.67|268.27|270.25|267.85|0
1649785170000|2022-04-12 17:39:30|269.91|267.51|269.91|267.51|269.91|267.51|269.91|267.51|0
1649785180000|2022-04-12 17:39:40|270.08|267.68|269.91|267.51|270.08|267.68|269.74|267.34|0
1649785190000|2022-04-12 17:39:50|269.74|267.34|269.91|267.51|269.91|267.51|269.74|267.34|0
1649785200000|2022-04-12 17:40:00|269.57|267.17|269.74|267.34|269.74|267.34|269.57|267.17|0
1649785210000|2022-04-12 17:40:10|269.91|267.51|269.99|267.59|269.99|267.59|269.82|267.42|0
1649785220000|2022-04-12 17:40:20|270.08|267.68|270.33|267.93|270.33|267.93|270.08|267.68|0
1649785230000|2022-04-12 17:40:30|270.25|267.85|270.25|267.85|270.25|267.85|270.08|267.68|0
1649785240000|2022-04-12 17:40:40|270.58|268.18|269.82|267.42|270.58|268.18|269.82|267.42|0
1649785250000|2022-04-12 17:40:50|269.23|266.83|269.4|267|269.4|267|269.23|266.83|0
1649785260000|2022-04-12 17:41:00|269.07|266.67|268.56|266.16|269.07|266.67|268.56|266.16|0
1649785270000|2022-04-12 17:41:10|268.39|265.99|268.39|265.99|268.39|265.99|268.22|265.82|0
1649785280000|2022-04-12 17:41:20|268.06|265.66|268.73|266.33|268.73|266.33|268.06|265.66|0
1649785290000|2022-04-12 17:41:30|268.56|266.16|269.23|266.83|269.23|266.83|268.56|266.16|0
1649785300000|2022-04-12 17:41:40|269.57|267.17|269.57|267.17|269.57|267.17|269.4|267|0
1649785310000|2022-04-12 17:41:50|269.4|267|269.4|267|269.4|267|269.4|267|0
1649785320000|2022-04-12 17:42:00|268.9|266.5|268.56|266.16|268.9|266.5|268.56|266.16|0
1649785330000|2022-04-12 17:42:10|268.39|265.99|268.3|265.9|268.56|266.16|268.3|265.9|0
1649785340000|2022-04-12 17:42:20|268.22|265.82|268.47|266.07|268.47|266.07|268.22|265.82|0
1649785350000|2022-04-12 17:42:30|268.39|265.99|268.05|265.65|268.39|265.99|268.05|265.65|0
1649785360000|2022-04-12 17:42:40|268.22|265.82|267.89|265.49|268.22|265.82|267.72|265.32|0
1649785370000|2022-04-12 17:42:50|267.55|265.15|267.46|265.06|267.55|265.15|267.46|265.06|0
1649785380000|2022-04-12 17:43:00|267.38|264.98|267.89|265.49|267.89|265.49|267.38|264.98|0
1649785390000|2022-04-12 17:43:10|267.72|265.32|267.38|264.98|267.72|265.32|267.38|264.98|0
1649785400000|2022-04-12 17:43:20|267.21|264.81|266.71|264.31|267.21|264.81|266.71|264.31|0
1649785410000|2022-04-12 17:43:30|266.88|264.48|266.88|264.48|266.88|264.48|266.71|264.31|0
1649785420000|2022-04-12 17:43:40|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1649785430000|2022-04-12 17:43:50|266.71|264.31|266.54|264.14|266.71|264.31|266.54|264.14|0
1649785440000|2022-04-12 17:44:00|266.71|264.31|267.05|264.65|267.05|264.65|266.71|264.31|0
1649785450000|2022-04-12 17:44:10|266.88|264.48|266.54|264.14|266.88|264.48|266.54|264.14|0
1649785460000|2022-04-12 17:44:20|266.21|263.81|266.21|263.81|266.37|263.97|266.21|263.81|0
1649785470000|2022-04-12 17:44:30|266.04|263.64|266.04|263.64|266.04|263.64|265.62|263.22|0
1649785480000|2022-04-12 17:44:40|265.87|263.47|266.04|263.64|266.21|263.81|265.87|263.47|0
1649785490000|2022-04-12 17:44:50|266.12|263.72|266.04|263.64|266.21|263.81|266.04|263.64|0
1649785500000|2022-04-12 17:45:00|265.87|263.47|265.87|263.47|265.87|263.47|265.7|263.3|0
1649785510000|2022-04-12 17:45:10|265.78|263.38|265.7|263.3|265.78|263.38|265.7|263.3|0
1649785520000|2022-04-12 17:45:20|265.87|263.47|266.54|264.14|266.54|264.14|265.87|263.47|0
1649785530000|2022-04-12 17:45:30|265.54|263.14|265.54|263.14|265.54|263.14|265.54|263.14|0
1649785540000|2022-04-12 17:45:40|265.7|263.3|265.7|263.3|265.7|263.3|265.54|263.14|0
1649785550000|2022-04-12 17:45:50|265.2|262.8|265.37|262.97|265.37|262.97|265.2|262.8|0
1649785560000|2022-04-12 17:46:00|265.7|263.3|265.54|263.14|265.7|263.3|265.37|262.97|0
1649785570000|2022-04-12 17:46:10|265.7|263.3|265.03|262.63|265.7|263.3|265.03|262.63|0
1649785580000|2022-04-12 17:46:20|264.53|262.13|264.7|262.3|265.03|262.63|264.53|262.13|0
1649785590000|2022-04-12 17:46:30|264.53|262.13|263.94|261.54|264.53|262.13|263.94|261.54|0
1649785600000|2022-04-12 17:46:40|263.36|260.96|263.86|261.46|263.86|261.46|263.36|260.96|0
1649785610000|2022-04-12 17:46:50|263.7|261.3|263.7|261.3|263.7|261.3|263.53|261.13|0
1649785620000|2022-04-12 17:47:00|263.86|261.46|264.03|261.63|264.2|261.8|263.7|261.3|0
1649785630000|2022-04-12 17:47:10|263.86|261.46|263.53|261.13|263.86|261.46|263.53|261.13|0
1649785640000|2022-04-12 17:47:20|263.36|260.96|263.36|260.96|263.36|260.96|263.36|260.96|0
1649785650000|2022-04-12 17:47:30|263.53|261.13|263.86|261.46|263.86|261.46|263.53|261.13|0
1649785660000|2022-04-12 17:47:40|264.03|261.63|263.61|261.21|264.03|261.63|263.53|261.13|0
1649785670000|2022-04-12 17:47:50|263.7|261.3|263.86|261.46|263.94|261.54|263.7|261.3|0
1649785680000|2022-04-12 17:48:00|263.7|261.3|263.7|261.3|263.7|261.3|263.7|261.3|0
1649785690000|2022-04-12 17:48:10|263.86|261.46|264.03|261.63|264.03|261.63|263.86|261.46|0
1649785700000|2022-04-12 17:48:20|263.86|261.46|264.2|261.8|264.2|261.8|263.86|261.46|0
1649785710000|2022-04-12 17:48:30|264.03|261.63|264.53|262.13|264.53|262.13|264.03|261.63|0
1649785720000|2022-04-12 17:48:40|264.61|262.21|265.03|262.63|265.03|262.63|264.61|262.21|0
1649785730000|2022-04-12 17:48:50|264.86|262.46|264.7|262.3|264.86|262.46|264.7|262.3|0
1649785740000|2022-04-12 17:49:00|264.03|261.63|264.11|261.71|264.11|261.71|263.86|261.46|0
1649785750000|2022-04-12 17:49:10|264.03|261.63|264.53|262.13|264.53|262.13|264.03|261.63|0
1649785760000|2022-04-12 17:49:20|264.36|261.96|264.36|261.96|264.36|261.96|264.2|261.8|0
1649785770000|2022-04-12 17:49:30|264.2|261.8|264.36|261.96|264.36|261.96|264.2|261.8|0
1649785780000|2022-04-12 17:49:40|264.44|262.04|264.11|261.71|264.44|262.04|264.11|261.71|0
1649785790000|2022-04-12 17:49:50|264.2|261.8|264.53|262.13|264.53|262.13|264.2|261.8|0
1649785800000|2022-04-12 17:50:00|264.36|261.96|264.2|261.8|264.36|261.96|264.2|261.8|0
1649785810000|2022-04-12 17:50:10|263.86|261.46|263.69|261.29|263.86|261.46|263.36|260.96|0
1649785820000|2022-04-12 17:50:20|263.53|261.13|264.03|261.63|264.03|261.63|263.53|261.13|0
1649785830000|2022-04-12 17:50:30|264.19|261.79|264.19|261.79|264.19|261.79|264.19|261.79|0
1649785840000|2022-04-12 17:50:40|263.19|260.79|263.19|260.79|263.53|261.13|263.19|260.79|0
1649785850000|2022-04-12 17:50:50|263.53|261.13|263.19|260.79|263.53|261.13|263.03|260.63|0
1649785860000|2022-04-12 17:51:00|263.03|260.63|262.69|260.29|263.03|260.63|262.69|260.29|0
1649785870000|2022-04-12 17:51:10|262.53|260.13|262.19|259.79|262.53|260.13|262.19|259.79|0
1649785880000|2022-04-12 17:51:20|262.36|259.96|262.36|259.96|262.44|260.04|262.36|259.96|0
1649785890000|2022-04-12 17:51:30|261.86|259.46|261.7|259.3|261.86|259.46|261.2|258.8|0
1649785900000|2022-04-12 17:51:40|261.53|259.13|261.2|258.8|261.53|259.13|261.2|258.8|0
1649785910000|2022-04-12 17:51:50|261.03|258.63|261.2|258.8|261.2|258.8|261.03|258.63|0
1649785920000|2022-04-12 17:52:00|260.95|258.55|261.36|258.96|261.36|258.96|260.95|258.55|0
1649785930000|2022-04-12 17:52:10|261.53|259.13|261.53|259.13|261.53|259.13|261.36|258.96|0
1649785940000|2022-04-12 17:52:20|261.36|258.96|261.53|259.13|261.53|259.13|261.2|258.8|0
1649785950000|2022-04-12 17:52:30|261.2|258.8|261.53|259.13|261.53|259.13|261.2|258.8|0
1649785960000|2022-04-12 17:52:40|261.36|258.96|260.86|258.46|261.36|258.96|260.86|258.46|0
1649785970000|2022-04-12 17:52:50|261.03|258.63|261.61|259.21|261.61|259.21|261.03|258.63|0
1649785980000|2022-04-12 17:53:00|261.28|258.88|261.2|258.8|261.53|259.13|261.2|258.8|0
1649785990000|2022-04-12 17:53:10|261.36|258.96|261.2|258.8|261.36|258.96|260.86|258.46|0
1649786000000|2022-04-12 17:53:20|260.86|258.46|261.2|258.8|261.36|258.96|260.86|258.46|0
1649786010000|2022-04-12 17:53:30|260.86|258.46|260.86|258.46|261.03|258.63|260.86|258.46|0
1649786020000|2022-04-12 17:53:40|260.7|258.3|260.53|258.13|260.7|258.3|260.53|258.13|0
1649786030000|2022-04-12 17:53:50|260.7|258.3|260.2|257.8|260.7|258.3|260.2|257.8|0
1649786040000|2022-04-12 17:54:00|260.11|257.71|260.37|257.97|260.37|257.97|260.11|257.71|0
1649786050000|2022-04-12 17:54:10|260.53|258.13|260.2|257.8|260.53|258.13|260.03|257.63|0
1649786060000|2022-04-12 17:54:20|260.03|257.63|260.03|257.63|260.03|257.63|259.87|257.47|0
1649786070000|2022-04-12 17:54:30|259.87|257.47|259.87|257.47|259.87|257.47|259.87|257.47|0
1649786080000|2022-04-12 17:54:40|260.03|257.63|260.53|258.13|260.53|258.13|260.03|257.63|0
1649786090000|2022-04-12 17:54:50|260.37|257.97|260.53|258.13|260.53|258.13|260.37|257.97|0
1649786100000|2022-04-12 17:55:00|260.37|257.97|260.03|257.63|260.37|257.97|260.03|257.63|0
1649786110000|2022-04-12 17:55:10|259.87|257.47|259.21|256.81|259.87|257.47|259.21|256.81|0
1649786120000|2022-04-12 17:55:20|258.71|256.31|258.05|255.65|258.71|256.31|258.05|255.65|0
1649786130000|2022-04-12 17:55:30|257.89|255.49|258.38|255.98|258.62|256.22|257.89|255.49|0
1649786140000|2022-04-12 17:55:40|258.71|256.31|259.37|256.97|259.37|256.97|258.71|256.31|0
1649786150000|2022-04-12 17:55:50|259.21|256.81|258.54|256.14|259.21|256.81|258.54|256.14|0
1649786160000|2022-04-12 17:56:00|258.38|255.98|258.88|256.48|259.04|256.64|258.38|255.98|0
1649786170000|2022-04-12 17:56:10|259.21|256.81|258.38|255.98|259.21|256.81|258.38|255.98|0
1649786180000|2022-04-12 17:56:20|258.54|256.14|258.38|255.98|258.54|256.14|258.21|255.81|0
1649786190000|2022-04-12 17:56:30|258.87|256.47|258.87|256.47|259.04|256.64|258.87|256.47|0
1649786200000|2022-04-12 17:56:40|259.04|256.64|258.71|256.31|259.04|256.64|258.71|256.31|0
1649786220000|2022-04-12 17:57:00|258.54|256.14|258.54|256.14|258.54|256.14|258.21|255.81|0
1649786230000|2022-04-12 17:57:10|258.21|255.81|258.21|255.81|258.38|255.98|258.21|255.81|0
1649786240000|2022-04-12 17:57:20|258.05|255.65|257.88|255.48|258.21|255.81|257.88|255.48|0
1649786250000|2022-04-12 17:57:30|258.38|255.98|258.21|255.81|258.38|255.98|258.21|255.81|0
1649786260000|2022-04-12 17:57:40|258.05|255.65|257.88|255.48|258.05|255.65|257.88|255.48|0
1649786270000|2022-04-12 17:57:50|257.72|255.32|257.72|255.32|257.88|255.48|257.72|255.32|0
1649786280000|2022-04-12 17:58:00|257.88|255.48|258.21|255.81|258.21|255.81|257.72|255.32|0
1649786290000|2022-04-12 17:58:10|257.72|255.32|257.55|255.15|257.72|255.32|257.55|255.15|0
1649786300000|2022-04-12 17:58:20|257.72|255.32|258.21|255.81|258.21|255.81|257.72|255.32|0
1649786310000|2022-04-12 17:58:30|258.38|255.98|258.21|255.81|258.38|255.98|258.05|255.65|0
1649786320000|2022-04-12 17:58:40|258.54|256.14|258.38|255.98|258.54|256.14|258.21|255.81|0
1649786330000|2022-04-12 17:58:50|257.88|255.48|258.21|255.81|258.38|255.98|257.88|255.48|0
1649786340000|2022-04-12 17:59:00|255.91|253.51|258.05|255.65|258.05|255.65|255.91|253.51|0
1649786350000|2022-04-12 17:59:10|257.8|255.4|258.82|256.42|258.82|256.42|257.8|255.4|0
1649786360000|2022-04-12 17:59:20|258.98|256.58|258.98|256.58|259.15|256.75|258.98|256.58|0
1649786370000|2022-04-12 17:59:30|259.15|256.75|259.31|256.91|259.64|257.24|259.15|256.75|0
1649786380000|2022-04-12 17:59:40|258.98|256.58|258.65|256.25|258.98|256.58|258.49|256.09|0
1649786390000|2022-04-12 17:59:50|258.82|256.42|259.15|256.75|259.15|256.75|258.82|256.42|0
1649786400000|2022-04-12 18:00:00|259.31|256.91|259.15|256.75|259.31|256.91|258.82|256.42|0
1649786410000|2022-04-12 18:00:10|258.32|255.92|258.49|256.09|258.65|256.25|258.32|255.92|0
1649786420000|2022-04-12 18:00:20|258.16|255.76|257.83|255.43|258.32|255.92|257.83|255.43|0
1649786430000|2022-04-12 18:00:30|257.99|255.59|257.9|255.5|257.99|255.59|257.9|255.5|0
1649786440000|2022-04-12 18:00:40|257.83|255.43|257.74|255.34|257.83|255.43|257.17|254.77|0
1649786450000|2022-04-12 18:00:50|257.83|255.43|257.83|255.43|258.15|255.75|257.83|255.43|0
1649786460000|2022-04-12 18:01:00|258.15|255.75|257.99|255.59|258.15|255.75|257.99|255.59|0
1649786470000|2022-04-12 18:01:10|257.5|255.1|256.67|254.27|257.5|255.1|256.67|254.27|0
1649786480000|2022-04-12 18:01:20|256.84|254.44|257.5|255.1|257.5|255.1|256.84|254.44|0
1649786490000|2022-04-12 18:01:30|257.66|255.26|257.82|255.42|257.99|255.59|257.66|255.26|0
1649786500000|2022-04-12 18:01:40|257.66|255.26|257.82|255.42|257.82|255.42|257.66|255.26|0
1649786510000|2022-04-12 18:01:50|257.66|255.26|257.66|255.26|257.66|255.26|257.49|255.09|0
1649786520000|2022-04-12 18:02:00|257.49|255.09|257.49|255.09|257.49|255.09|257.17|254.77|0
1649786530000|2022-04-12 18:02:10|257.66|255.26|257.33|254.93|257.66|255.26|257.33|254.93|0
1649786540000|2022-04-12 18:02:20|257.49|255.09|258.65|256.25|258.65|256.25|257.49|255.09|0
1649786550000|2022-04-12 18:02:30|258.32|255.92|258.32|255.92|258.48|256.08|258.32|255.92|0
1649786560000|2022-04-12 18:02:40|257.99|255.59|258.15|255.75|258.15|255.75|257.99|255.59|0
1649786570000|2022-04-12 18:02:50|257.99|255.59|258.15|255.75|258.15|255.75|257.99|255.59|0
1649786580000|2022-04-12 18:03:00|258.65|256.25|258.48|256.08|258.65|256.25|258.48|256.08|0
1649786590000|2022-04-12 18:03:10|258.65|256.25|258.65|256.25|258.73|256.33|258.65|256.25|0
1649786600000|2022-04-12 18:03:20|258.81|256.41|259.31|256.91|259.31|256.91|258.81|256.41|0
1649786610000|2022-04-12 18:03:30|259.47|257.07|259.64|257.24|259.64|257.24|259.47|257.07|0
1649786620000|2022-04-12 18:03:40|259.47|257.07|259.47|257.07|259.47|257.07|259.31|256.91|0
1649786630000|2022-04-12 18:03:50|259.64|257.24|259.39|256.99|259.64|257.24|259.14|256.74|0
1649786640000|2022-04-12 18:04:00|259.47|257.07|259.64|257.24|259.64|257.24|259.31|256.91|0
1649786650000|2022-04-12 18:04:10|259.72|257.32|260.13|257.73|260.13|257.73|259.64|257.24|0
1649786660000|2022-04-12 18:04:20|260.3|257.9|260.3|257.9|260.63|258.23|260.3|257.9|0
1649786670000|2022-04-12 18:04:30|260.47|258.07|260.63|258.23|260.63|258.23|260.3|257.9|0
1649786680000|2022-04-12 18:04:40|260.47|258.07|260.96|258.56|260.96|258.56|260.47|258.07|0
1649786690000|2022-04-12 18:04:50|261.29|258.89|261.46|259.06|261.63|259.23|261.29|258.89|0
1649786700000|2022-04-12 18:05:00|261.13|258.73|261.46|259.06|261.46|259.06|260.96|258.56|0
1649786710000|2022-04-12 18:05:10|261.13|258.73|260.8|258.4|261.13|258.73|260.63|258.23|0
1649786720000|2022-04-12 18:05:20|261.13|258.73|261.13|258.73|261.29|258.89|261.04|258.64|0
1649786730000|2022-04-12 18:05:30|261.29|258.89|261.79|259.39|261.79|259.39|261.29|258.89|0
1649786740000|2022-04-12 18:05:40|261.96|259.56|262.62|260.22|262.62|260.22|261.96|259.56|0
1649786750000|2022-04-12 18:05:50|263.12|260.72|262.62|260.22|263.12|260.72|262.62|260.22|0
1649786760000|2022-04-12 18:06:00|262.12|259.72|262.79|260.39|262.95|260.55|262.12|259.72|0
1649786770000|2022-04-12 18:06:10|263.03|260.63|263.29|260.89|263.29|260.89|262.95|260.55|0
1649786780000|2022-04-12 18:06:20|263.12|260.72|263.12|260.72|263.29|260.89|263.12|260.72|0
1649786790000|2022-04-12 18:06:30|263.2|260.8|262.95|260.55|263.2|260.8|262.95|260.55|0
1649786800000|2022-04-12 18:06:40|263.12|260.72|263.45|261.05|263.45|261.05|263.12|260.72|0
1649786810000|2022-04-12 18:06:50|263.29|260.89|263.29|260.89|263.29|260.89|263.29|260.89|0
1649786820000|2022-04-12 18:07:00|263.12|260.72|262.7|260.3|263.45|261.05|262.7|260.3|0
1649786830000|2022-04-12 18:07:10|262.79|260.39|263.62|261.22|263.62|261.22|262.79|260.39|0
1649786840000|2022-04-12 18:07:20|263.12|260.72|263.62|261.22|263.62|261.22|262.95|260.55|0
1649786850000|2022-04-12 18:07:30|263.79|261.39|263.45|261.05|263.79|261.39|263.45|261.05|0
1649786860000|2022-04-12 18:07:40|263.12|260.72|263.62|261.22|263.62|261.22|263.03|260.63|0
1649786870000|2022-04-12 18:07:50|263.79|261.39|263.45|261.05|263.79|261.39|263.45|261.05|0
1649786880000|2022-04-12 18:08:00|263.62|261.22|263.79|261.39|263.79|261.39|263.62|261.22|0
1649786890000|2022-04-12 18:08:10|263.95|261.55|263.79|261.39|263.95|261.55|263.79|261.39|0
1649786900000|2022-04-12 18:08:20|263.7|261.3|263.12|260.72|263.7|261.3|263.12|260.72|0
1649786910000|2022-04-12 18:08:30|263.29|260.89|263.45|261.05|263.45|261.05|263.29|260.89|0
1649786920000|2022-04-12 18:08:40|263.29|260.89|262.79|260.39|263.29|260.89|262.79|260.39|0
1649786930000|2022-04-12 18:08:50|262.7|260.3|262.45|260.05|262.7|260.3|262.45|260.05|0
1649786940000|2022-04-12 18:09:00|262.29|259.89|262.03|259.63|262.29|259.89|262.03|259.63|0
1649786950000|2022-04-12 18:09:10|261.95|259.55|261.79|259.39|261.95|259.55|261.79|259.39|0
1649786960000|2022-04-12 18:09:20|260.63|258.23|261.12|258.72|261.12|258.72|260.63|258.23|0
1649786970000|2022-04-12 18:09:30|261.29|258.89|261.62|259.22|261.62|259.22|261.29|258.89|0
1649786980000|2022-04-12 18:09:40|261.79|259.39|261.95|259.55|262.12|259.72|261.79|259.39|0
1649786990000|2022-04-12 18:09:50|261.79|259.39|261.79|259.39|261.79|259.39|261.79|259.39|0
1649787000000|2022-04-12 18:10:00|261.62|259.22|261.46|259.06|261.62|259.22|261.46|259.06|0
1649787010000|2022-04-12 18:10:10|261.62|259.22|261.12|258.72|261.62|259.22|261.12|258.72|0
1649787020000|2022-04-12 18:10:20|260.79|258.39|260.63|258.23|260.79|258.39|260.63|258.23|0
1649787030000|2022-04-12 18:10:30|260.96|258.56|260.87|258.47|261.12|258.72|260.87|258.47|0
1649787040000|2022-04-12 18:10:40|260.96|258.56|260.46|258.06|260.96|258.56|260.46|258.06|0
1649787050000|2022-04-12 18:10:50|260.29|257.89|260.13|257.73|260.29|257.89|260.13|257.73|0
1649787060000|2022-04-12 18:11:00|260.63|258.23|260.29|257.89|260.63|258.23|260.13|257.73|0
1649787070000|2022-04-12 18:11:10|260.04|257.64|259.8|257.4|260.04|257.64|259.8|257.4|0
1649787080000|2022-04-12 18:11:20|259.96|257.56|259.96|257.56|260.04|257.64|259.96|257.56|0
1649787090000|2022-04-12 18:11:30|259.88|257.48|259.96|257.56|259.96|257.56|259.88|257.48|0
1649787100000|2022-04-12 18:11:40|260.46|258.06|260.46|258.06|260.63|258.23|260.46|258.06|0
1649787110000|2022-04-12 18:11:50|260.37|257.97|260.13|257.73|260.46|258.06|260.13|257.73|0
1649787120000|2022-04-12 18:12:00|259.96|257.56|259.8|257.4|259.96|257.56|259.8|257.4|0
1649787130000|2022-04-12 18:12:10|259.96|257.56|260.13|257.73|260.13|257.73|259.8|257.4|0
1649787140000|2022-04-12 18:12:20|259.3|256.9|259.8|257.4|259.8|257.4|259.3|256.9|0
1649787150000|2022-04-12 18:12:30|259.71|257.31|259.88|257.48|259.88|257.48|259.63|257.23|0
1649787160000|2022-04-12 18:12:40|259.8|257.4|259.47|257.07|259.8|257.4|259.47|257.07|0
1649787170000|2022-04-12 18:12:50|259.63|257.23|259.14|256.74|259.63|257.23|259.14|256.74|0
1649787180000|2022-04-12 18:13:00|258.97|256.57|258.64|256.24|259.13|256.73|258.64|256.24|0
1649787190000|2022-04-12 18:13:10|258.8|256.4|258.31|255.91|258.8|256.4|258.31|255.91|0
1649787200000|2022-04-12 18:13:20|258.47|256.07|258.47|256.07|258.47|256.07|258.14|255.74|0
1649787210000|2022-04-12 18:13:30|258.31|255.91|258.31|255.91|258.47|256.07|258.31|255.91|0
1649787220000|2022-04-12 18:13:40|258.47|256.07|258.97|256.57|258.97|256.57|258.47|256.07|0
1649787230000|2022-04-12 18:13:50|259.13|256.73|258.97|256.57|259.13|256.73|258.97|256.57|0
1649787240000|2022-04-12 18:14:00|258.14|255.74|258.14|255.74|258.14|255.74|258.14|255.74|0
1649787250000|2022-04-12 18:14:10|257.98|255.58|258.31|255.91|258.64|256.24|257.98|255.58|0
1649787260000|2022-04-12 18:14:20|258.14|255.74|258.14|255.74|258.14|255.74|257.98|255.58|0
1649787270000|2022-04-12 18:14:30|258.31|255.91|257.32|254.92|258.31|255.91|257.32|254.92|0
1649787280000|2022-04-12 18:14:40|257.4|255|256.99|254.59|257.4|255|256.99|254.59|0
1649787290000|2022-04-12 18:14:50|256.83|254.43|256.5|254.1|256.83|254.43|256.5|254.1|0
1649787300000|2022-04-12 18:15:00|256.33|253.93|256.17|253.77|256.33|253.93|256.17|253.77|0
1649787310000|2022-04-12 18:15:10|255.84|253.44|255.75|253.35|255.84|253.44|255.68|253.28|0
1649787320000|2022-04-12 18:15:20|256|253.6|255.84|253.44|256.33|253.93|255.84|253.44|0
1649787330000|2022-04-12 18:15:30|255.35|252.95|255.35|252.95|255.68|253.28|255.35|252.95|0
1649787340000|2022-04-12 18:15:40|255.18|252.78|255.35|252.95|255.35|252.95|255.18|252.78|0
1649787350000|2022-04-12 18:15:50|255.18|252.78|254.53|252.13|255.18|252.78|254.53|252.13|0
1649787360000|2022-04-12 18:16:00|254.69|252.29|254.53|252.13|254.69|252.29|254.53|252.13|0
1649787370000|2022-04-12 18:16:10|254.2|251.8|253.71|251.31|254.2|251.8|253.71|251.31|0
1649787380000|2022-04-12 18:16:20|254.04|251.64|253.87|251.47|254.04|251.64|253.87|251.47|0
1649787390000|2022-04-12 18:16:30|254.36|251.96|254.04|251.64|254.36|251.96|254.04|251.64|0
1649787400000|2022-04-12 18:16:40|254.2|251.8|254.2|251.8|254.36|251.96|254.2|251.8|0
1649787410000|2022-04-12 18:16:50|254.36|251.96|254.2|251.8|254.36|251.96|254.2|251.8|0
1649787420000|2022-04-12 18:17:00|256.23|253.83|256.07|253.67|256.23|253.83|255.74|253.34|0
1649787430000|2022-04-12 18:17:10|256.23|253.83|256.39|253.99|256.39|253.99|256.23|253.83|0
1649787440000|2022-04-12 18:17:20|256.72|254.32|256.72|254.32|256.72|254.32|256.64|254.24|0
1649787450000|2022-04-12 18:17:30|256.39|253.99|255.65|253.25|256.39|253.99|255.65|253.25|0
1649787460000|2022-04-12 18:17:40|255.74|253.34|255.9|253.5|255.9|253.5|255.49|253.09|0
1649787470000|2022-04-12 18:17:50|255.82|253.42|255.74|253.34|255.82|253.42|255.58|253.18|0
1649787480000|2022-04-12 18:18:00|254.92|252.52|254.6|252.2|254.92|252.52|254.6|252.2|0
1649787490000|2022-04-12 18:18:10|254.76|252.36|254.43|252.03|254.76|252.36|254.27|251.87|0
1649787500000|2022-04-12 18:18:20|254.27|251.87|254.6|252.2|254.6|252.2|254.27|251.87|0
1649787510000|2022-04-12 18:18:30|254.76|252.36|254.51|252.11|254.76|252.36|254.51|252.11|0
1649787520000|2022-04-12 18:18:40|254.43|252.03|254.6|252.2|254.6|252.2|254.27|251.87|0
1649787530000|2022-04-12 18:18:50|255.09|252.69|255.25|252.85|255.41|253.01|255.09|252.69|0
1649787540000|2022-04-12 18:19:00|255.41|253.01|254.92|252.52|255.41|253.01|254.6|252.2|0
1649787550000|2022-04-12 18:19:10|254.76|252.36|254.76|252.36|254.76|252.36|254.6|252.2|0
1649787560000|2022-04-12 18:19:20|254.43|252.03|254.92|252.52|254.92|252.52|254.27|251.87|0
1649787570000|2022-04-12 18:19:30|254.6|252.2|254.76|252.36|254.76|252.36|254.6|252.2|0
1649787580000|2022-04-12 18:19:40|254.92|252.52|255.25|252.85|255.25|252.85|254.92|252.52|0
1649787590000|2022-04-12 18:19:50|255.41|253.01|255.08|252.68|255.41|253.01|255.08|252.68|0
1649787600000|2022-04-12 18:20:00|254.76|252.36|254.92|252.52|255.08|252.68|254.76|252.36|0
1649787610000|2022-04-12 18:20:10|254.76|252.36|254.76|252.36|254.92|252.52|254.76|252.36|0
1649787620000|2022-04-12 18:20:20|254.92|252.52|255.74|253.34|255.74|253.34|254.92|252.52|0
1649787630000|2022-04-12 18:20:30|256.23|253.83|256.06|253.66|256.23|253.83|255.9|253.5|0
1649787640000|2022-04-12 18:20:40|255.74|253.34|256.23|253.83|256.23|253.83|255.74|253.34|0
1649787650000|2022-04-12 18:20:50|256.72|254.32|256.96|254.56|257.05|254.65|256.72|254.32|0
1649787660000|2022-04-12 18:21:00|257.05|254.65|256.72|254.32|257.05|254.65|256.72|254.32|0
1649787670000|2022-04-12 18:21:10|257.21|254.81|256.72|254.32|257.21|254.81|256.55|254.15|0
1649787680000|2022-04-12 18:21:20|256.88|254.48|256.88|254.48|256.88|254.48|256.88|254.48|0
1649787690000|2022-04-12 18:21:30|256.63|254.23|255.9|253.5|256.63|254.23|255.9|253.5|0
1649787700000|2022-04-12 18:21:40|255.57|253.17|255.74|253.34|255.74|253.34|255.57|253.17|0
1649787710000|2022-04-12 18:21:50|256.06|253.66|255.57|253.17|256.06|253.66|255.57|253.17|0
1649787720000|2022-04-12 18:22:00|256.06|253.66|255.74|253.34|256.06|253.66|255.74|253.34|0
1649787730000|2022-04-12 18:22:10|255.9|253.5|255.81|253.41|256.23|253.83|255.81|253.41|0
1649787740000|2022-04-12 18:22:20|256.06|253.66|256.23|253.83|256.23|253.83|255.9|253.5|0
1649787750000|2022-04-12 18:22:30|255.98|253.58|255.81|253.41|255.98|253.58|255.81|253.41|0
1649787760000|2022-04-12 18:22:40|256.06|253.66|255.41|253.01|256.06|253.66|255.41|253.01|0
1649787770000|2022-04-12 18:22:50|255.25|252.85|254.92|252.52|255.41|253.01|254.92|252.52|0
1649787780000|2022-04-12 18:23:00|254.76|252.36|254.92|252.52|255.25|252.85|254.76|252.36|0
1649787790000|2022-04-12 18:23:10|255.24|252.84|255.08|252.68|255.24|252.84|255.08|252.68|0
1649787800000|2022-04-12 18:23:20|254.92|252.52|254.92|252.52|255.08|252.68|254.92|252.52|0
1649787810000|2022-04-12 18:23:30|254.76|252.36|254.76|252.36|254.92|252.52|254.76|252.36|0
1649787820000|2022-04-12 18:23:40|254.59|252.19|254.59|252.19|254.59|252.19|254.59|252.19|0
1649787830000|2022-04-12 18:23:50|254.43|252.03|254.27|251.87|254.43|252.03|254.27|251.87|0
1649787840000|2022-04-12 18:24:00|254.1|251.7|254.27|251.87|254.27|251.87|254.1|251.7|0
1649787850000|2022-04-12 18:24:10|254.92|252.52|255.08|252.68|255.24|252.84|254.92|252.52|0
1649787860000|2022-04-12 18:24:20|255.24|252.84|254.43|252.03|255.24|252.84|254.43|252.03|0
1649787870000|2022-04-12 18:24:30|255.08|252.68|255.24|252.84|255.41|253.01|255.08|252.68|0
1649787880000|2022-04-12 18:24:40|254.59|252.19|254.59|252.19|254.59|252.19|254.59|252.19|0
1649787890000|2022-04-12 18:24:50|254.43|252.03|254.43|252.03|254.59|252.19|254.43|252.03|0
1649787900000|2022-04-12 18:25:00|254.1|251.7|254.1|251.7|254.43|252.03|253.94|251.54|0
1649787910000|2022-04-12 18:25:10|253.94|251.54|254.26|251.86|254.26|251.86|253.94|251.54|0
1649787920000|2022-04-12 18:25:20|254.51|252.11|254.26|251.86|254.51|252.11|254.1|251.7|0
1649787930000|2022-04-12 18:25:30|254.43|252.03|254.59|252.19|254.75|252.35|254.43|252.03|0
1649787940000|2022-04-12 18:25:40|254.92|252.52|255.32|252.92|255.32|252.92|254.92|252.52|0
1649787950000|2022-04-12 18:25:50|255.41|253.01|254.75|252.35|255.41|253.01|254.75|252.35|0
1649787960000|2022-04-12 18:26:00|254.92|252.52|254.75|252.35|254.92|252.52|254.75|252.35|0
1649787970000|2022-04-12 18:26:10|254.99|252.59|254.92|252.52|255.08|252.68|254.92|252.52|0
1649787980000|2022-04-12 18:26:20|254.59|252.19|254.83|252.43|254.83|252.43|254.59|252.19|0
1649787990000|2022-04-12 18:26:30|254.92|252.52|254.59|252.19|255.08|252.68|254.59|252.19|0
1649788000000|2022-04-12 18:26:40|254.75|252.35|254.75|252.35|254.92|252.52|254.75|252.35|0
1649788010000|2022-04-12 18:26:50|254.92|252.52|255.24|252.84|255.24|252.84|254.92|252.52|0
1649788020000|2022-04-12 18:27:00|254.75|252.35|255.08|252.68|255.24|252.84|254.75|252.35|0
1649788030000|2022-04-12 18:27:10|254.92|252.52|254.59|252.19|254.92|252.52|254.59|252.19|0
1649788040000|2022-04-12 18:27:20|254.26|251.86|254.59|252.19|254.59|252.19|254.26|251.86|0
1649788050000|2022-04-12 18:27:30|254.43|252.03|255.08|252.68|255.08|252.68|254.43|252.03|0
1649788060000|2022-04-12 18:27:40|254.83|252.43|254.83|252.43|254.91|252.51|254.83|252.43|0
1649788070000|2022-04-12 18:27:50|255.08|252.68|255.4|253|255.4|253|255.08|252.68|0
1649788080000|2022-04-12 18:28:00|255.24|252.84|255.08|252.68|255.24|252.84|255.08|252.68|0
1649788090000|2022-04-12 18:28:10|254.75|252.35|255.08|252.68|255.08|252.68|254.75|252.35|0
1649788100000|2022-04-12 18:28:20|255.24|252.84|255.08|252.68|255.4|253|255.08|252.68|0
1649788110000|2022-04-12 18:28:30|255.24|252.84|254.91|252.51|255.24|252.84|254.91|252.51|0
1649788120000|2022-04-12 18:28:40|255.08|252.68|254.5|252.1|255.08|252.68|254.5|252.1|0
1649788130000|2022-04-12 18:28:50|254.42|252.02|254.83|252.43|254.91|252.51|254.42|252.02|0
1649788140000|2022-04-12 18:29:00|254.75|252.35|254.59|252.19|254.75|252.35|254.5|252.1|0
1649788150000|2022-04-12 18:29:10|254.26|251.86|254.26|251.86|254.26|251.86|254.26|251.86|0
1649788160000|2022-04-12 18:29:20|254.42|252.02|253.94|251.54|254.42|252.02|253.94|251.54|0
1649788170000|2022-04-12 18:29:30|253.77|251.37|253.45|251.05|253.77|251.37|253.45|251.05|0
1649788180000|2022-04-12 18:29:40|253.61|251.21|253.12|250.72|253.61|251.21|253.12|250.72|0
1649788190000|2022-04-12 18:29:50|253.36|250.96|253.36|250.96|253.36|250.96|253.36|250.96|0
1649788200000|2022-04-12 18:30:00|253.28|250.88|252.96|250.56|253.28|250.88|252.96|250.56|0
1649788210000|2022-04-12 18:30:10|253.45|251.05|253.61|251.21|253.61|251.21|253.28|250.88|0
1649788220000|2022-04-12 18:30:20|253.85|251.45|253.77|251.37|253.85|251.45|253.77|251.37|0
1649788230000|2022-04-12 18:30:30|253.28|250.88|253.12|250.72|253.28|250.88|253.12|250.72|0
1649788240000|2022-04-12 18:30:40|252.96|250.56|252.96|250.56|253.12|250.72|252.96|250.56|0
1649788250000|2022-04-12 18:30:50|253.12|250.72|252.96|250.56|253.12|250.72|252.96|250.56|0
1649788260000|2022-04-12 18:31:00|252.31|249.91|253.77|251.37|253.77|251.37|252.31|249.91|0
1649788270000|2022-04-12 18:31:10|253.93|251.53|253.61|251.21|253.93|251.53|253.61|251.21|0
1649788280000|2022-04-12 18:31:20|254.26|251.86|254.42|252.02|254.42|252.02|254.1|251.7|0
1649788290000|2022-04-12 18:31:30|254.17|251.77|254.42|252.02|254.42|252.02|254.17|251.77|0
1649788300000|2022-04-12 18:31:40|254.26|251.86|254.59|252.19|254.59|252.19|254.26|251.86|0
1649788310000|2022-04-12 18:31:50|254.42|252.02|254.26|251.86|254.42|252.02|253.93|251.53|0
1649788320000|2022-04-12 18:32:00|254.42|252.02|254.58|252.18|254.58|252.18|254.42|252.02|0
1649788330000|2022-04-12 18:32:10|254.5|252.1|253.93|251.53|254.5|252.1|253.93|251.53|0
1649788340000|2022-04-12 18:32:20|253.69|251.29|253.28|250.88|253.69|251.29|253.12|250.72|0
1649788350000|2022-04-12 18:32:30|253.44|251.04|252.47|250.07|253.44|251.04|252.47|250.07|0
1649788360000|2022-04-12 18:32:40|252.63|250.23|251.82|249.42|252.63|250.23|251.82|249.42|0
1649788370000|2022-04-12 18:32:50|251.66|249.26|251.33|248.93|251.66|249.26|251.09|248.69|0
1649788380000|2022-04-12 18:33:00|251.25|248.85|250.36|247.96|251.25|248.85|250.36|247.96|0
1649788390000|2022-04-12 18:33:10|250.2|247.8|250.52|248.12|250.52|248.12|250.2|247.8|0
1649788400000|2022-04-12 18:33:20|250.69|248.29|250.69|248.29|250.85|248.45|250.69|248.29|0
1649788410000|2022-04-12 18:33:30|250.36|247.96|250.85|248.45|250.85|248.45|250.36|247.96|0
1649788420000|2022-04-12 18:33:40|250.52|248.12|250.36|247.96|250.52|248.12|250.36|247.96|0
1649788430000|2022-04-12 18:33:50|250.52|248.12|250.2|247.8|250.52|248.12|250.2|247.8|0
1649788440000|2022-04-12 18:34:00|250.36|247.96|250.2|247.8|250.52|248.12|250.2|247.8|0
1649788450000|2022-04-12 18:34:10|250.04|247.64|250.68|248.28|250.85|248.45|250.04|247.64|0
1649788460000|2022-04-12 18:34:20|251.17|248.77|251.66|249.26|251.66|249.26|251.01|248.61|0
1649788470000|2022-04-12 18:34:30|251.57|249.17|252.14|249.74|252.14|249.74|251.57|249.17|0
1649788480000|2022-04-12 18:34:40|252.31|249.91|254.26|251.86|254.26|251.86|252.31|249.91|0
1649788490000|2022-04-12 18:34:50|253.61|251.21|253.93|251.53|253.93|251.53|253.61|251.21|0
1649788500000|2022-04-12 18:35:00|253.44|251.04|253.77|251.37|253.77|251.37|252.95|250.55|0
1649788510000|2022-04-12 18:35:10|253.44|251.04|252.47|250.07|253.44|251.04|252.47|250.07|0
1649788520000|2022-04-12 18:35:20|252.54|250.14|252.71|250.31|252.71|250.31|252.3|249.9|0
1649788530000|2022-04-12 18:35:30|252.95|250.55|253.28|250.88|253.28|250.88|252.95|250.55|0
1649788540000|2022-04-12 18:35:40|253.44|251.04|254.42|252.02|254.58|252.18|253.44|251.04|0
1649788550000|2022-04-12 18:35:50|254.58|252.18|255.23|252.83|255.23|252.83|254.58|252.18|0
1649788560000|2022-04-12 18:36:00|255.4|253|255.23|252.83|255.4|253|255.23|252.83|0
1649788570000|2022-04-12 18:36:10|254.91|252.51|255.23|252.83|255.4|253|254.91|252.51|0
1649788580000|2022-04-12 18:36:20|255.07|252.67|254.58|252.18|255.07|252.67|254.58|252.18|0
1649788590000|2022-04-12 18:36:30|254.42|252.02|254.91|252.51|254.91|252.51|254.42|252.02|0
1649788600000|2022-04-12 18:36:40|255.07|252.67|255.23|252.83|255.23|252.83|254.91|252.51|0
1649788610000|2022-04-12 18:36:50|254.91|252.51|254.91|252.51|255.07|252.67|254.91|252.51|0
1649788620000|2022-04-12 18:37:00|254.58|252.18|255.07|252.67|255.56|253.16|254.58|252.18|0
1649788630000|2022-04-12 18:37:10|255.23|252.83|255.89|253.49|255.89|253.49|255.07|252.67|0
1649788640000|2022-04-12 18:37:20|256.05|253.65|256.21|253.81|256.21|253.81|255.89|253.49|0
1649788650000|2022-04-12 18:37:30|256.05|253.65|256.05|253.65|256.54|254.14|256.05|253.65|0
1649788660000|2022-04-12 18:37:40|256.21|253.81|254.91|252.51|256.21|253.81|254.91|252.51|0
1649788670000|2022-04-12 18:37:50|255.07|252.67|254.91|252.51|255.07|252.67|254.74|252.34|0
1649788680000|2022-04-12 18:38:00|254.74|252.34|255.07|252.67|255.07|252.67|254.74|252.34|0
1649788690000|2022-04-12 18:38:10|254.42|252.02|254.25|251.85|254.42|252.02|254.25|251.85|0
1649788700000|2022-04-12 18:38:20|254.42|252.02|255.07|252.67|255.07|252.67|254.25|251.85|0
1649788710000|2022-04-12 18:38:30|254.91|252.51|254.42|252.02|254.91|252.51|254.42|252.02|0
1649788720000|2022-04-12 18:38:40|254.49|252.09|254.25|251.85|254.58|252.18|254.25|251.85|0
1649788730000|2022-04-12 18:38:50|254.74|252.34|255.07|252.67|255.23|252.83|254.74|252.34|0
1649788740000|2022-04-12 18:39:00|255.39|252.99|254.74|252.34|255.56|253.16|254.74|252.34|0
1649788750000|2022-04-12 18:39:10|254.42|252.02|254.42|252.02|254.42|252.02|254.25|251.85|0
1649788760000|2022-04-12 18:39:20|254.25|251.85|254.66|252.26|254.74|252.34|254.25|251.85|0
1649788770000|2022-04-12 18:39:30|254.74|252.34|254.74|252.34|254.9|252.5|254.58|252.18|0
1649788780000|2022-04-12 18:39:40|254.58|252.18|254.25|251.85|254.58|252.18|254.25|251.85|0
1649788790000|2022-04-12 18:39:50|254.09|251.69|253.76|251.36|254.25|251.85|253.76|251.36|0
1649788800000|2022-04-12 18:40:00|253.44|251.04|254.25|251.85|254.25|251.85|253.44|251.04|0
1649788810000|2022-04-12 18:40:10|254.58|252.18|253.93|251.53|254.74|252.34|253.93|251.53|0
1649788820000|2022-04-12 18:40:20|254.41|252.01|253.93|251.53|254.41|252.01|253.93|251.53|0
1649788830000|2022-04-12 18:40:30|253.6|251.2|253.76|251.36|253.93|251.53|253.6|251.2|0
1649788840000|2022-04-12 18:40:40|253.6|251.2|253.44|251.04|253.6|251.2|253.44|251.04|0
1649788850000|2022-04-12 18:40:50|253.27|250.87|252.46|250.06|253.27|250.87|252.46|250.06|0
1649788860000|2022-04-12 18:41:00|252.95|250.55|253.6|251.2|253.6|251.2|252.95|250.55|0
1649788870000|2022-04-12 18:41:10|253.76|251.36|253.76|251.36|253.76|251.36|253.76|251.36|0
1649788880000|2022-04-12 18:41:20|253.44|251.04|253.76|251.36|253.76|251.36|253.27|250.87|0
1649788890000|2022-04-12 18:41:30|253.6|251.2|253.68|251.28|254.09|251.69|253.6|251.2|0
1649788900000|2022-04-12 18:41:40|253.92|251.52|254.17|251.77|254.25|251.85|253.92|251.52|0
1649788910000|2022-04-12 18:41:50|254.09|251.69|254.09|251.69|254.09|251.69|253.76|251.36|0
1649788920000|2022-04-12 18:42:00|254.41|252.01|254.58|252.18|254.58|252.18|254.41|252.01|0
1649788930000|2022-04-12 18:42:10|254.25|251.85|254.25|251.85|254.25|251.85|253.76|251.36|0
1649788940000|2022-04-12 18:42:20|253.92|251.52|253.11|250.71|253.92|251.52|253.11|250.71|0
1649788950000|2022-04-12 18:42:30|253.44|251.04|253.11|250.71|253.44|251.04|253.11|250.71|0
1649788960000|2022-04-12 18:42:40|253.44|251.04|253.44|251.04|253.44|251.04|253.11|250.71|0
1649788970000|2022-04-12 18:42:50|253.11|250.71|252.95|250.55|253.11|250.71|252.79|250.39|0
1649788980000|2022-04-12 18:43:00|252.62|250.22|252.62|250.22|252.79|250.39|252.62|250.22|0
1649788990000|2022-04-12 18:43:10|252.3|249.9|251.65|249.25|252.3|249.9|251.65|249.25|0
1649789000000|2022-04-12 18:43:20|251.49|249.09|251.65|249.25|251.65|249.25|251.32|248.92|0
1649789010000|2022-04-12 18:43:30|251.49|249.09|251.65|249.25|251.65|249.25|251.49|249.09|0
1649789020000|2022-04-12 18:43:40|251.49|249.09|251.49|249.09|251.49|249.09|251.32|248.92|0
1649789030000|2022-04-12 18:43:50|251.65|249.25|251.81|249.41|251.81|249.41|251.65|249.25|0
1649789040000|2022-04-12 18:44:00|251.49|249.09|251.32|248.92|251.49|249.09|251.16|248.76|0
1649789050000|2022-04-12 18:44:10|251.56|249.16|251.32|248.92|251.56|249.16|251.32|248.92|0
1649789060000|2022-04-12 18:44:20|251.97|249.57|252.78|250.38|252.78|250.38|251.97|249.57|0
1649789070000|2022-04-12 18:44:30|252.46|250.06|252.13|249.73|252.46|250.06|251.65|249.25|0
1649789080000|2022-04-12 18:44:40|252.05|249.65|252.3|249.9|252.3|249.9|252.05|249.65|0
1649789090000|2022-04-12 18:44:50|252.95|250.55|252.78|250.38|252.95|250.55|252.78|250.38|0
1649789100000|2022-04-12 18:45:00|253.11|250.71|254.08|251.68|254.74|252.34|253.11|250.71|0
1649789110000|2022-04-12 18:45:10|253.92|251.52|255.88|253.48|255.88|253.48|253.92|251.52|0
1649789120000|2022-04-12 18:45:20|255.72|253.32|255.63|253.23|255.79|253.39|255.55|253.15|0
1649789130000|2022-04-12 18:45:30|255.55|253.15|256.21|253.81|256.21|253.81|255.55|253.15|0
1649789140000|2022-04-12 18:45:40|255.72|253.32|255.88|253.48|255.88|253.48|255.55|253.15|0
1649789150000|2022-04-12 18:45:50|256.04|253.64|255.72|253.32|256.04|253.64|255.72|253.32|0
1649789160000|2022-04-12 18:46:00|255.55|253.15|254.74|252.34|255.55|253.15|254.74|252.34|0
1649789170000|2022-04-12 18:46:10|254.57|252.17|255.55|253.15|255.55|253.15|254.57|252.17|0
1649789180000|2022-04-12 18:46:20|255.88|253.48|255.23|252.83|256.04|253.64|255.23|252.83|0
1649789190000|2022-04-12 18:46:30|254.9|252.5|255.72|253.32|255.72|253.32|254.9|252.5|0
1649789200000|2022-04-12 18:46:40|255.88|253.48|256.21|253.81|256.21|253.81|255.88|253.48|0
1649789210000|2022-04-12 18:46:50|256.45|254.05|256.45|254.05|256.45|254.05|256.45|254.05|0
1649789220000|2022-04-12 18:47:00|256.86|254.46|257.68|255.28|257.68|255.28|256.86|254.46|0
1649789230000|2022-04-12 18:47:10|257.59|255.19|257.84|255.44|258.01|255.61|257.52|255.12|0
1649789240000|2022-04-12 18:47:20|257.35|254.95|256.7|254.3|257.35|254.95|256.7|254.3|0
1649789250000|2022-04-12 18:47:30|256.53|254.13|256.53|254.13|256.53|254.13|256.45|254.05|0
1649789260000|2022-04-12 18:47:40|256.28|253.88|256.53|254.13|256.53|254.13|256.28|253.88|0
1649789270000|2022-04-12 18:47:50|256.77|254.37|256.94|254.54|257.35|254.95|256.7|254.3|0
1649789280000|2022-04-12 18:48:00|256.86|254.46|256.04|253.64|256.86|254.46|256.04|253.64|0
1649789290000|2022-04-12 18:48:10|256.2|253.8|255.06|252.66|256.2|253.8|255.06|252.66|0
1649789300000|2022-04-12 18:48:20|254.49|252.09|255.22|252.82|255.22|252.82|254.49|252.09|0
1649789310000|2022-04-12 18:48:30|255.06|252.66|255.71|253.31|255.71|253.31|255.06|252.66|0
1649789320000|2022-04-12 18:48:40|255.55|253.15|255.39|252.99|255.55|253.15|255.06|252.66|0
1649789330000|2022-04-12 18:48:50|255.22|252.82|254.73|252.33|255.22|252.82|254.73|252.33|0
1649789340000|2022-04-12 18:49:00|255.06|252.66|254.73|252.33|255.06|252.66|254.57|252.17|0
1649789350000|2022-04-12 18:49:10|254.65|252.25|254.9|252.5|254.9|252.5|254.65|252.25|0
1649789360000|2022-04-12 18:49:20|255.14|252.74|255.06|252.66|255.39|252.99|255.06|252.66|0
1649789370000|2022-04-12 18:49:30|255.22|252.82|255.71|253.31|255.71|253.31|255.22|252.82|0
1649789380000|2022-04-12 18:49:40|255.88|253.48|256.04|253.64|256.04|253.64|255.88|253.48|0
1649789390000|2022-04-12 18:49:50|255.88|253.48|255.71|253.31|255.88|253.48|255.71|253.31|0
1649789400000|2022-04-12 18:50:00|255.88|253.48|256.04|253.64|256.12|253.72|255.71|253.31|0
1649789410000|2022-04-12 18:50:10|255.55|253.15|256.04|253.64|256.04|253.64|255.55|253.15|0
1649789420000|2022-04-12 18:50:20|256.2|253.8|256.2|253.8|256.2|253.8|255.63|253.23|0
1649789430000|2022-04-12 18:50:30|256.04|253.64|256.04|253.64|256.37|253.97|256.04|253.64|0
1649789440000|2022-04-12 18:50:40|255.46|253.06|254.57|252.17|255.46|253.06|254.57|252.17|0
1649789450000|2022-04-12 18:50:50|254.9|252.5|254.65|252.25|254.9|252.5|254.65|252.25|0
1649789460000|2022-04-12 18:51:00|254.41|252.01|255.14|252.74|255.14|252.74|254.41|252.01|0
1649789470000|2022-04-12 18:51:10|255.06|252.66|255.06|252.66|255.06|252.66|254.89|252.49|0
1649789480000|2022-04-12 18:51:20|255.38|252.98|255.22|252.82|255.38|252.98|255.22|252.82|0
1649789490000|2022-04-12 18:51:30|254.57|252.17|253.59|251.19|254.57|252.17|253.59|251.19|0
1649789500000|2022-04-12 18:51:40|253.51|251.11|253.83|251.43|254.08|251.68|253.43|251.03|0
1649789510000|2022-04-12 18:51:50|253.99|251.59|253.59|251.19|253.99|251.59|253.59|251.19|0
1649789520000|2022-04-12 18:52:00|253.75|251.35|253.27|250.87|253.75|251.35|253.27|250.87|0
1649789530000|2022-04-12 18:52:10|253.59|251.19|253.75|251.35|254.08|251.68|253.59|251.19|0
1649789540000|2022-04-12 18:52:20|253.92|251.52|253.75|251.35|253.92|251.52|253.59|251.19|0
1649789550000|2022-04-12 18:52:30|254.08|251.68|254.4|252|254.4|252|254.08|251.68|0
1649789560000|2022-04-12 18:52:40|254.57|252.17|254.24|251.84|254.57|252.17|254.24|251.84|0
1649789570000|2022-04-12 18:52:50|254.4|252|255.55|253.15|255.55|253.15|254.4|252|0
1649789580000|2022-04-12 18:53:00|255.38|252.98|255.38|252.98|255.87|253.47|255.38|252.98|0
1649789590000|2022-04-12 18:53:10|255.87|253.47|255.87|253.47|256.04|253.64|255.87|253.47|0
1649789600000|2022-04-12 18:53:20|255.46|253.06|255.71|253.31|255.71|253.31|255.46|253.06|0
1649789610000|2022-04-12 18:53:30|256.2|253.8|254.89|252.49|256.2|253.8|254.89|252.49|0
1649789620000|2022-04-12 18:53:40|255.13|252.73|254.89|252.49|255.13|252.73|254.89|252.49|0
1649789630000|2022-04-12 18:53:50|255.06|252.66|255.3|252.9|255.3|252.9|255.06|252.66|0
1649789640000|2022-04-12 18:54:00|255.06|252.66|256.2|253.8|256.2|253.8|255.06|252.66|0
1649789650000|2022-04-12 18:54:10|256.04|253.64|256.53|254.13|256.53|254.13|256.04|253.64|0
1649789660000|2022-04-12 18:54:20|256.85|254.45|255.55|253.15|256.85|254.45|255.55|253.15|0
1649789670000|2022-04-12 18:54:30|255.71|253.31|255.71|253.31|255.87|253.47|255.55|253.15|0
1649789680000|2022-04-12 18:54:40|255.38|252.98|255.22|252.82|255.38|252.98|255.13|252.73|0
1649789690000|2022-04-12 18:54:50|255.38|252.98|256.36|253.96|256.36|253.96|255.22|252.82|0
1649789700000|2022-04-12 18:55:00|256.69|254.29|256.44|254.04|256.69|254.29|256.2|253.8|0
1649789710000|2022-04-12 18:55:10|256.53|254.13|257.51|255.11|257.51|255.11|256.53|254.13|0
1649789720000|2022-04-12 18:55:20|257.84|255.44|257.67|255.27|257.84|255.44|257.59|255.19|0
1649789730000|2022-04-12 18:55:30|257.84|255.44|256.69|254.29|258.17|255.77|256.69|254.29|0
1649789740000|2022-04-12 18:55:40|256.36|253.96|255.62|253.22|256.36|253.96|255.62|253.22|0
1649789750000|2022-04-12 18:55:50|256.36|253.96|256.85|254.45|256.85|254.45|256.36|253.96|0
1649789760000|2022-04-12 18:56:00|256.03|253.63|255.95|253.55|256.2|253.8|255.95|253.55|0
1649789770000|2022-04-12 18:56:10|256.03|253.63|256.03|253.63|256.2|253.8|256.03|253.63|0
1649789780000|2022-04-12 18:56:20|255.87|253.47|256.03|253.63|256.2|253.8|255.87|253.47|0
1649789790000|2022-04-12 18:56:30|255.71|253.31|256.36|253.96|256.36|253.96|255.71|253.31|0
1649789800000|2022-04-12 18:56:40|256.85|254.45|256.85|254.45|256.85|254.45|256.77|254.37|0
1649789810000|2022-04-12 18:56:50|256.52|254.12|256.03|253.63|256.85|254.45|256.03|253.63|0
1649789820000|2022-04-12 18:57:00|255.54|253.14|255.22|252.82|255.54|253.14|255.22|252.82|0
1649789830000|2022-04-12 18:57:10|255.54|253.14|255.38|252.98|255.54|253.14|255.22|252.82|0
1649789840000|2022-04-12 18:57:20|255.29|252.89|255.05|252.65|255.29|252.89|255.05|252.65|0
1649789850000|2022-04-12 18:57:30|255.38|252.98|255.54|253.14|255.62|253.22|255.38|252.98|0
1649789860000|2022-04-12 18:57:40|255.22|252.82|255.22|252.82|255.54|253.14|255.22|252.82|0
1649789870000|2022-04-12 18:57:50|255.05|252.65|255.38|252.98|255.38|252.98|254.89|252.49|0
1649789880000|2022-04-12 18:58:00|255.05|252.65|255.22|252.82|255.38|252.98|255.05|252.65|0
1649789890000|2022-04-12 18:58:10|254.89|252.49|254.56|252.16|254.89|252.49|254.56|252.16|0
1649789900000|2022-04-12 18:58:20|254.73|252.33|255.05|252.65|255.05|252.65|254.73|252.33|0
1649789910000|2022-04-12 18:58:30|255.38|252.98|255.38|252.98|255.54|253.14|255.38|252.98|0
1649789920000|2022-04-12 18:58:40|255.29|252.89|255.21|252.81|255.46|253.06|255.21|252.81|0
1649789930000|2022-04-12 18:58:50|254.89|252.49|254.73|252.33|255.05|252.65|254.73|252.33|0
1649789940000|2022-04-12 18:59:00|255.38|252.98|255.54|253.14|255.54|253.14|255.38|252.98|0
1649789950000|2022-04-12 18:59:10|255.05|252.65|254.72|252.32|255.05|252.65|254.72|252.32|0
1649789960000|2022-04-12 18:59:20|255.13|252.73|255.38|252.98|255.38|252.98|255.13|252.73|0
1649789970000|2022-04-12 18:59:30|255.7|253.3|255.87|253.47|255.87|253.47|255.38|252.98|0
1649789980000|2022-04-12 18:59:40|256.03|253.63|255.38|252.98|256.36|253.96|255.38|252.98|0
1649789990000|2022-04-12 18:59:50|255.05|252.65|255.21|252.81|255.38|252.98|255.05|252.65|0
1649790000000|2022-04-12 19:00:00|254.72|252.32|255.05|252.65|255.05|252.65|254.72|252.32|0
1649790010000|2022-04-12 19:00:10|254.72|252.32|255.54|253.14|255.54|253.14|254.56|252.16|0
1649790020000|2022-04-12 19:00:20|256.19|253.79|256.36|253.96|256.52|254.12|256.19|253.79|0
1649790030000|2022-04-12 19:00:30|256.19|253.79|255.21|252.81|256.19|253.79|255.21|252.81|0
1649790040000|2022-04-12 19:00:40|255.05|252.65|255.05|252.65|255.05|252.65|254.89|252.49|0
1649790050000|2022-04-12 19:00:50|254.96|252.56|254.31|251.91|255.05|252.65|254.31|251.91|0
1649790060000|2022-04-12 19:01:00|253.75|251.35|253.75|251.35|253.91|251.51|253.58|251.18|0
1649790070000|2022-04-12 19:01:10|253.91|251.51|253.75|251.35|253.91|251.51|253.42|251.02|0
1649790080000|2022-04-12 19:01:20|253.66|251.26|254.23|251.83|254.23|251.83|253.66|251.26|0
1649790090000|2022-04-12 19:01:30|254.07|251.67|254.4|252|254.56|252.16|254.07|251.67|0
1649790100000|2022-04-12 19:01:40|254.96|252.56|254.56|252.16|254.96|252.56|254.56|252.16|0
1649790110000|2022-04-12 19:01:50|254.72|252.32|254.4|252|254.72|252.32|254.4|252|0
1649790120000|2022-04-12 19:02:00|254.56|252.16|253.74|251.34|254.72|252.32|253.74|251.34|0
1649790130000|2022-04-12 19:02:10|253.91|251.51|252.77|250.37|253.91|251.51|252.77|250.37|0
1649790140000|2022-04-12 19:02:20|252.93|250.53|253.09|250.69|253.09|250.69|252.93|250.53|0
1649790150000|2022-04-12 19:02:30|252.93|250.53|252.61|250.21|253.09|250.69|252.61|250.21|0
1649790160000|2022-04-12 19:02:40|252.44|250.04|251.31|248.91|252.44|250.04|251.31|248.91|0
1649790180000|2022-04-12 19:03:00|251.15|248.75|250.18|247.78|251.15|248.75|250.18|247.78|0
1649790190000|2022-04-12 19:03:10|250.34|247.94|250.18|247.78|250.34|247.94|250.18|247.78|0
1649790200000|2022-04-12 19:03:20|250.34|247.94|249.53|247.13|250.34|247.94|249.53|247.13|0
1649790210000|2022-04-12 19:03:30|249.21|246.81|249.28|246.88|249.28|246.88|249.21|246.81|0
1649790220000|2022-04-12 19:03:40|249.21|246.81|249.04|246.64|249.21|246.81|249.04|246.64|0
1649790230000|2022-04-12 19:03:50|249.21|246.81|249.21|246.81|249.21|246.81|249.21|246.81|0
1649790240000|2022-04-12 19:04:00|249.04|246.64|248.88|246.48|249.04|246.64|248.72|246.32|0
1649790250000|2022-04-12 19:04:10|248.72|246.32|248.72|246.32|248.88|246.48|248.72|246.32|0
1649790260000|2022-04-12 19:04:20|248.96|246.56|249.04|246.64|249.04|246.64|248.72|246.32|0
1649790270000|2022-04-12 19:04:30|248.88|246.48|248.72|246.32|248.88|246.48|248.72|246.32|0
1649790280000|2022-04-12 19:04:40|248.24|245.84|248.56|246.16|248.56|246.16|248.24|245.84|0
1649790290000|2022-04-12 19:04:50|248.88|246.48|248.56|246.16|248.88|246.48|248.56|246.16|0
1649790300000|2022-04-12 19:05:00|248.72|246.32|248.24|245.84|248.72|246.32|248.24|245.84|0
1649790310000|2022-04-12 19:05:10|248.32|245.92|248.32|245.92|248.4|246|248.32|245.92|0
1649790320000|2022-04-12 19:05:20|248.24|245.84|249.12|246.72|249.12|246.72|248.24|245.84|0
1649790330000|2022-04-12 19:05:30|249.37|246.97|249.04|246.64|249.53|247.13|249.04|246.64|0
1649790340000|2022-04-12 19:05:40|248.56|246.16|248.24|245.84|248.56|246.16|248.24|245.84|0
1649790350000|2022-04-12 19:05:50|248.4|246|248.4|246|248.4|246|248.4|246|0
1649790360000|2022-04-12 19:06:00|247.92|245.52|248.72|246.32|248.72|246.32|247.92|245.52|0
1649790370000|2022-04-12 19:06:10|249.04|246.64|249.37|246.97|249.37|246.97|249.04|246.64|0
1649790380000|2022-04-12 19:06:20|249.69|247.29|249.04|246.64|249.69|247.29|249.04|246.64|0
1649790390000|2022-04-12 19:06:30|249.36|246.96|249.53|247.13|249.53|247.13|249.28|246.88|0
1649790400000|2022-04-12 19:06:40|249.04|246.64|249.36|246.96|249.36|246.96|249.04|246.64|0
1649790410000|2022-04-12 19:06:50|249.53|247.13|249.53|247.13|249.53|247.13|249.53|247.13|0
1649790420000|2022-04-12 19:07:00|249.69|247.29|248.56|246.16|249.69|247.29|248.56|246.16|0
1649790430000|2022-04-12 19:07:10|248.4|246|248.24|245.84|248.4|246|247.91|245.51|0
1649790440000|2022-04-12 19:07:20|248.15|245.75|247.75|245.35|248.15|245.75|247.75|245.35|0
1649790450000|2022-04-12 19:07:30|247.91|245.51|247.83|245.43|247.91|245.51|247.83|245.43|0
1649790460000|2022-04-12 19:07:40|247.91|245.51|247.75|245.35|247.91|245.51|247.75|245.35|0
1649790470000|2022-04-12 19:07:50|247.91|245.51|247.91|245.51|247.91|245.51|247.59|245.19|0
1649790480000|2022-04-12 19:08:00|247.75|245.35|247.43|245.03|247.75|245.35|247.43|245.03|0
1649790490000|2022-04-12 19:08:10|247.59|245.19|247.43|245.03|247.59|245.19|247.43|245.03|0
1649790500000|2022-04-12 19:08:20|246.79|244.39|246.47|244.07|246.79|244.39|246.47|244.07|0
1649790510000|2022-04-12 19:08:30|246.15|243.75|246.15|243.75|246.15|243.75|245.99|243.59|0
1649790520000|2022-04-12 19:08:40|245.99|243.59|245.99|243.59|246.31|243.91|245.99|243.59|0
1649790530000|2022-04-12 19:08:50|245.83|243.43|245.51|243.11|245.83|243.43|245.51|243.11|0
1649790540000|2022-04-12 19:09:00|245.67|243.27|245.35|242.95|245.67|243.27|245.35|242.95|0
1649790550000|2022-04-12 19:09:10|245.19|242.79|245.03|242.63|245.19|242.79|245.03|242.63|0
1649790560000|2022-04-12 19:09:20|244.87|242.47|245.03|242.63|245.03|242.63|244.87|242.47|0
1649790570000|2022-04-12 19:09:30|245.1|242.7|244.87|242.47|245.1|242.7|244.87|242.47|0
1649790580000|2022-04-12 19:09:40|244.71|242.31|244.23|241.83|244.71|242.31|244.23|241.83|0
1649790590000|2022-04-12 19:09:50|244.39|241.99|244.39|241.99|244.55|242.15|244.23|241.83|0
1649790600000|2022-04-12 19:10:00|244.71|242.31|244.87|242.47|244.87|242.47|244.55|242.15|0
1649790610000|2022-04-12 19:10:10|244.55|242.15|245.02|242.62|245.02|242.62|244.55|242.15|0
1649790620000|2022-04-12 19:10:20|244.86|242.46|244.7|242.3|244.86|242.46|244.55|242.15|0
1649790630000|2022-04-12 19:10:30|244.86|242.46|245.02|242.62|245.02|242.62|244.86|242.46|0
1649790640000|2022-04-12 19:10:40|245.18|242.78|244.86|242.46|245.5|243.1|244.86|242.46|0
1649790650000|2022-04-12 19:10:50|244.7|242.3|244.86|242.46|244.86|242.46|244.7|242.3|0
1649790660000|2022-04-12 19:11:00|245.02|242.62|245.02|242.62|245.34|242.94|245.02|242.62|0
1649790670000|2022-04-12 19:11:10|245.5|243.1|245.18|242.78|245.5|243.1|245.18|242.78|0
1649790680000|2022-04-12 19:11:20|245.02|242.62|244.38|241.98|245.02|242.62|244.38|241.98|0
1649790690000|2022-04-12 19:11:30|244.54|242.14|245.02|242.62|245.02|242.62|244.54|242.14|0
1649790700000|2022-04-12 19:11:40|245.18|242.78|244.86|242.46|245.18|242.78|244.86|242.46|0
1649790710000|2022-04-12 19:11:50|245.34|242.94|245.82|243.42|245.82|243.42|245.34|242.94|0
1649790720000|2022-04-12 19:12:00|245.98|243.58|245.98|243.58|245.98|243.58|245.74|243.34|0
1649790730000|2022-04-12 19:12:10|245.9|243.5|245.02|242.62|245.9|243.5|245.02|242.62|0
1649790740000|2022-04-12 19:12:20|245.18|242.78|244.86|242.46|245.18|242.78|244.86|242.46|0
1649790750000|2022-04-12 19:12:30|244.7|242.3|244.7|242.3|244.7|242.3|244.7|242.3|0
1649790760000|2022-04-12 19:12:40|244.86|242.46|244.86|242.46|244.86|242.46|244.7|242.3|0
1649790770000|2022-04-12 19:12:50|244.7|242.3|244.54|242.14|244.7|242.3|244.54|242.14|0
1649790780000|2022-04-12 19:13:00|243.43|241.03|243.11|240.71|243.43|241.03|243.11|240.71|0
1649790790000|2022-04-12 19:13:10|242.95|240.55|242.95|240.55|243.11|240.71|242.95|240.55|0
1649790800000|2022-04-12 19:13:20|243.11|240.71|243.43|241.03|243.43|241.03|243.11|240.71|0
1649790810000|2022-04-12 19:13:30|243.59|241.19|243.43|241.03|243.59|241.19|243.27|240.87|0
1649790820000|2022-04-12 19:13:40|243.27|240.87|243.58|241.18|243.58|241.18|243.27|240.87|0
1649790830000|2022-04-12 19:13:50|243.43|241.03|240.61|238.21|243.58|241.18|240.61|238.21|0
1649790840000|2022-04-12 19:14:00|244.09|241.69|244.25|241.85|244.89|242.49|244.09|241.69|0
1649790850000|2022-04-12 19:14:10|243.77|241.37|243.46|241.06|243.77|241.37|243.46|241.06|0
1649790860000|2022-04-12 19:14:20|243.61|241.21|243.61|241.21|243.61|241.21|243.46|241.06|0
1649790870000|2022-04-12 19:14:30|243.53|241.13|243.61|241.21|243.61|241.21|243.53|241.13|0
1649790880000|2022-04-12 19:14:40|243.45|241.05|243.77|241.37|243.77|241.37|243.45|241.05|0
1649790890000|2022-04-12 19:14:50|244.09|241.69|244.41|242.01|244.41|242.01|244.09|241.69|0
1649790900000|2022-04-12 19:15:00|244.33|241.93|244.57|242.17|244.57|242.17|244.33|241.93|0
1649790910000|2022-04-12 19:15:10|244.09|241.69|244.25|241.85|244.25|241.85|243.77|241.37|0
1649790920000|2022-04-12 19:15:20|244.09|241.69|244.25|241.85|244.41|242.01|244.09|241.69|0
1649790940000|2022-04-12 19:15:40|244.09|241.69|243.61|241.21|244.25|241.85|243.61|241.21|0
1649790950000|2022-04-12 19:15:50|243.85|241.45|243.85|241.45|243.85|241.45|243.61|241.21|0
1649790960000|2022-04-12 19:16:00|244.89|242.49|245.37|242.97|245.37|242.97|244.73|242.33|0
1649790970000|2022-04-12 19:16:10|244.81|242.41|244.89|242.49|244.89|242.49|244.81|242.41|0
1649790980000|2022-04-12 19:16:20|244.73|242.33|244.96|242.56|244.96|242.56|244.73|242.33|0
1649790990000|2022-04-12 19:16:30|245.21|242.81|245.53|243.13|245.53|243.13|244.89|242.49|0
1649791000000|2022-04-12 19:16:40|245.44|243.04|245.69|243.29|245.85|243.45|245.44|243.04|0
1649791010000|2022-04-12 19:16:50|245.53|243.13|245.69|243.29|245.69|243.29|245.53|243.13|0
1649791020000|2022-04-12 19:17:00|245.37|242.97|244.73|242.33|245.53|243.13|244.73|242.33|0
1649791030000|2022-04-12 19:17:10|244.57|242.17|244.41|242.01|244.89|242.49|244.41|242.01|0
1649791040000|2022-04-12 19:17:20|244.25|241.85|244.09|241.69|244.25|241.85|244.09|241.69|0
1649791050000|2022-04-12 19:17:30|244.25|241.85|245.05|242.65|245.05|242.65|244.25|241.85|0
1649791060000|2022-04-12 19:17:40|244.89|242.49|244.41|242.01|244.89|242.49|244.25|241.85|0
1649791070000|2022-04-12 19:17:50|244.57|242.17|244.73|242.33|244.89|242.49|244.57|242.17|0
1649791080000|2022-04-12 19:18:00|244.89|242.49|245.05|242.65|245.05|242.65|244.89|242.49|0
1649791090000|2022-04-12 19:18:10|244.96|242.56|245.05|242.65|245.37|242.97|244.96|242.56|0
1649791100000|2022-04-12 19:18:20|245.21|242.81|245.37|242.97|245.37|242.97|245.21|242.81|0
1649791110000|2022-04-12 19:18:30|245.21|242.81|244.73|242.33|245.21|242.81|244.73|242.33|0
1649791120000|2022-04-12 19:18:40|244.57|242.17|245.05|242.65|245.05|242.65|244.57|242.17|0
1649791130000|2022-04-12 19:18:50|244.89|242.49|245.21|242.81|245.21|242.81|244.89|242.49|0
1649791140000|2022-04-12 19:19:00|245.37|242.97|245.44|243.04|245.69|243.29|245.37|242.97|0
1649791150000|2022-04-12 19:19:10|245.53|243.13|244.89|242.49|245.53|243.13|244.89|242.49|0
1649791160000|2022-04-12 19:19:20|245.05|242.65|245.36|242.96|245.52|243.12|245.05|242.65|0
1649791170000|2022-04-12 19:19:30|245.21|242.81|245.05|242.65|245.36|242.96|245.05|242.65|0
1649791180000|2022-04-12 19:19:40|245.21|242.81|245.52|243.12|245.52|243.12|245.21|242.81|0
1649791190000|2022-04-12 19:19:50|245.68|243.28|246.48|244.08|246.48|244.08|245.68|243.28|0
1649791200000|2022-04-12 19:20:00|246.65|244.25|247.29|244.89|247.77|245.37|246.65|244.25|0
1649791210000|2022-04-12 19:20:10|247.13|244.73|247.52|245.12|247.52|245.12|247.13|244.73|0
1649791220000|2022-04-12 19:20:20|247.45|245.05|247.77|245.37|247.77|245.37|247.45|245.05|0
1649791230000|2022-04-12 19:20:30|248.41|246.01|248.25|245.85|248.57|246.17|248.25|245.85|0
1649791240000|2022-04-12 19:20:40|248.09|245.69|247.04|244.64|248.09|245.69|247.04|244.64|0
1649791250000|2022-04-12 19:20:50|247.13|244.73|247.77|245.37|247.77|245.37|246.96|244.56|0
1649791260000|2022-04-12 19:21:00|247.45|245.05|247.61|245.21|247.77|245.37|247.45|245.05|0
1649791270000|2022-04-12 19:21:10|247.45|245.05|247.52|245.12|247.61|245.21|247.29|244.89|0
1649791280000|2022-04-12 19:21:20|247.61|245.21|248.41|246.01|248.41|246.01|247.61|245.21|0
1649791290000|2022-04-12 19:21:30|248.57|246.17|248.57|246.17|248.57|246.17|248.41|246.01|0
1649791300000|2022-04-12 19:21:40|248.73|246.33|249.05|246.65|249.05|246.65|248.73|246.33|0
1649791310000|2022-04-12 19:21:50|249.13|246.73|248.41|246.01|249.21|246.81|248.41|246.01|0
1649791320000|2022-04-12 19:22:00|248.89|246.49|248.17|245.77|248.89|246.49|248.17|245.77|0
1649791330000|2022-04-12 19:22:10|248.49|246.09|247.45|245.05|248.49|246.09|247.45|245.05|0
1649791340000|2022-04-12 19:22:20|247.28|244.88|247.12|244.72|247.28|244.88|246.96|244.56|0
1649791350000|2022-04-12 19:22:30|247.28|244.88|247.28|244.88|247.28|244.88|247.28|244.88|0
1649791360000|2022-04-12 19:22:40|247.44|245.04|247.44|245.04|247.44|245.04|247.28|244.88|0
1649791370000|2022-04-12 19:22:50|247.61|245.21|247.61|245.21|247.77|245.37|247.61|245.21|0
1649791380000|2022-04-12 19:23:00|247.52|245.12|247.77|245.37|247.93|245.53|247.52|245.12|0
1649791390000|2022-04-12 19:23:10|247.93|245.53|248.41|246.01|248.57|246.17|247.93|245.53|0
1649791400000|2022-04-12 19:23:20|248.25|245.85|249.05|246.65|249.05|246.65|248.25|245.85|0
1649791410000|2022-04-12 19:23:30|249.54|247.14|249.21|246.81|249.54|247.14|249.21|246.81|0
1649791420000|2022-04-12 19:23:40|249.86|247.46|249.37|246.97|250.02|247.62|249.37|246.97|0
1649791430000|2022-04-12 19:23:50|249.54|247.14|249.05|246.65|249.54|247.14|248.97|246.57|0
1649791440000|2022-04-12 19:24:00|248.25|245.85|248.41|246.01|248.73|246.33|248.25|245.85|0
1649791450000|2022-04-12 19:24:10|248.57|246.17|248.73|246.33|248.73|246.33|248.57|246.17|0
1649791460000|2022-04-12 19:24:20|249.21|246.81|249.21|246.81|249.21|246.81|249.05|246.65|0
1649791470000|2022-04-12 19:24:30|249.05|246.65|248.89|246.49|249.05|246.65|248.89|246.49|0
1649791480000|2022-04-12 19:24:40|248.81|246.41|248.41|246.01|248.89|246.49|248.41|246.01|0
1649791490000|2022-04-12 19:24:50|248.09|245.69|247.92|245.52|248.09|245.69|247.92|245.52|0
1649791500000|2022-04-12 19:25:00|247.44|245.04|246.96|244.56|247.44|245.04|246.8|244.4|0
1649791510000|2022-04-12 19:25:10|247.44|245.04|246.64|244.24|247.44|245.04|246.64|244.24|0
1649791520000|2022-04-12 19:25:20|246.48|244.08|246.48|244.08|246.64|244.24|246.48|244.08|0
1649791530000|2022-04-12 19:25:30|246.64|244.24|246.64|244.24|246.8|244.4|246.48|244.08|0
1649791540000|2022-04-12 19:25:40|246.48|244.08|246.64|244.24|246.72|244.32|246.48|244.08|0
1649791550000|2022-04-12 19:25:50|246.32|243.92|246.64|244.24|246.64|244.24|246.08|243.68|0
1649791560000|2022-04-12 19:26:00|246.32|243.92|246.64|244.24|246.64|244.24|246.16|243.76|0
1649791570000|2022-04-12 19:26:10|246.48|244.08|246.16|243.76|246.48|244.08|246.16|243.76|0
1649791580000|2022-04-12 19:26:20|246|243.6|245.92|243.52|246|243.6|245.92|243.52|0
1649791590000|2022-04-12 19:26:30|245.52|243.12|245.2|242.8|245.52|243.12|245.2|242.8|0
1649791600000|2022-04-12 19:26:40|245.04|242.64|245.2|242.8|245.2|242.8|245.04|242.64|0
1649791610000|2022-04-12 19:26:50|245.04|242.64|245.68|243.28|245.84|243.44|245.04|242.64|0
1649791620000|2022-04-12 19:27:00|245.44|243.04|245.2|242.8|245.44|243.04|245.2|242.8|0
1649791630000|2022-04-12 19:27:10|245.28|242.88|245.52|243.12|245.52|243.12|245.2|242.8|0
1649791640000|2022-04-12 19:27:20|245.68|243.28|245.52|243.12|245.68|243.28|245.52|243.12|0
1649791650000|2022-04-12 19:27:30|246|243.6|245.52|243.12|246.4|244|245.52|243.12|0
1649791660000|2022-04-12 19:27:40|245.36|242.96|245.52|243.12|245.52|243.12|245.36|242.96|0
1649791670000|2022-04-12 19:27:50|245.84|243.44|245.52|243.12|245.84|243.44|245.52|243.12|0
1649791680000|2022-04-12 19:28:00|245.2|242.8|244.56|242.16|245.27|242.87|244.4|242|0
1649791690000|2022-04-12 19:28:10|245.27|242.87|244.88|242.48|245.27|242.87|244.88|242.48|0
1649791700000|2022-04-12 19:28:20|244.72|242.32|245.04|242.64|245.04|242.64|244.72|242.32|0
1649791710000|2022-04-12 19:28:30|244.88|242.48|244.56|242.16|244.88|242.48|244.56|242.16|0
1649791720000|2022-04-12 19:28:40|244.4|242|243.6|241.2|244.4|242|243.6|241.2|0
1649791730000|2022-04-12 19:28:50|243.44|241.04|242.81|240.41|243.44|241.04|242.81|240.41|0
1649791740000|2022-04-12 19:29:00|242.49|240.09|242.49|240.09|242.65|240.25|242.49|240.09|0
1649791750000|2022-04-12 19:29:10|242.33|239.93|242.17|239.77|242.33|239.93|241.85|239.45|0
1649791760000|2022-04-12 19:29:20|242.33|239.93|242.49|240.09|243.44|241.04|242.33|239.93|0
1649791770000|2022-04-12 19:29:30|242.81|240.41|243.6|241.2|243.6|241.2|242.81|240.41|0
1649791780000|2022-04-12 19:29:40|243.76|241.36|243.76|241.36|243.76|241.36|243.6|241.2|0
1649791790000|2022-04-12 19:29:50|243.92|241.52|244.24|241.84|244.24|241.84|243.92|241.52|0
1649791800000|2022-04-12 19:30:00|243.28|240.88|242.81|240.41|243.28|240.88|242.81|240.41|0
1649791810000|2022-04-12 19:30:10|242.49|240.09|243.44|241.04|243.44|241.04|242.49|240.09|0
1649791820000|2022-04-12 19:30:20|243.76|241.36|242.96|240.56|244|241.6|242.96|240.56|0
1649791830000|2022-04-12 19:30:30|242.8|240.4|242.65|240.25|242.8|240.4|242.65|240.25|0
1649791840000|2022-04-12 19:30:40|242.8|240.4|243.28|240.88|243.44|241.04|242.8|240.4|0
1649791850000|2022-04-12 19:30:50|243.44|241.04|243.44|241.04|243.6|241.2|243.44|241.04|0
1649791860000|2022-04-12 19:31:00|243.6|241.2|244.56|242.16|244.56|242.16|243.6|241.2|0
1649791870000|2022-04-12 19:31:10|244.72|242.32|244.72|242.32|244.79|242.39|244.72|242.32|0
1649791880000|2022-04-12 19:31:20|244.08|241.68|244.4|242|244.4|242|244.08|241.68|0
1649791890000|2022-04-12 19:31:30|245.04|242.64|245.35|242.95|245.35|242.95|245.04|242.64|0
1649791900000|2022-04-12 19:31:40|245.27|242.87|245.73|243.33|245.89|243.49|245.19|242.79|0
1649791910000|2022-04-12 19:31:50|245.25|242.85|245.09|242.69|245.41|243.01|245.09|242.69|0
1649791920000|2022-04-12 19:32:00|244.93|242.53|244.53|242.13|244.93|242.53|244.53|242.13|0
1649791930000|2022-04-12 19:32:10|244.61|242.21|244.77|242.37|244.93|242.53|244.61|242.21|0
1649791940000|2022-04-12 19:32:20|245.25|242.85|245.09|242.69|245.57|243.17|245.09|242.69|0
1649791950000|2022-04-12 19:32:30|244.93|242.53|244.46|242.06|244.93|242.53|244.46|242.06|0
1649791960000|2022-04-12 19:32:40|243.18|240.78|243.18|240.78|243.18|240.78|242.87|240.47|0
1649791970000|2022-04-12 19:32:50|243.34|240.94|244.14|241.74|244.14|241.74|243.34|240.94|0
1649791980000|2022-04-12 19:33:00|244.05|241.65|243.74|241.34|244.14|241.74|243.74|241.34|0
1649791990000|2022-04-12 19:33:10|243.98|241.58|243.5|241.1|243.98|241.58|243.42|241.02|0
1649792000000|2022-04-12 19:33:20|244.3|241.9|244.45|242.05|244.45|242.05|244.3|241.9|0
1649792010000|2022-04-12 19:33:30|244.93|242.53|246.21|243.81|246.21|243.81|244.93|242.53|0
1649792020000|2022-04-12 19:33:40|245.57|243.17|245.57|243.17|245.73|243.33|245.57|243.17|0
1649792030000|2022-04-12 19:33:50|245.09|242.69|244.93|242.53|245.25|242.85|244.93|242.53|0
1649792040000|2022-04-12 19:34:00|244.61|242.21|243.98|241.58|244.61|242.21|243.98|241.58|0
1649792050000|2022-04-12 19:34:10|243.66|241.26|243.66|241.26|243.82|241.42|243.66|241.26|0
1649792060000|2022-04-12 19:34:20|243.89|241.49|244.14|241.74|244.14|241.74|243.82|241.42|0
1649792070000|2022-04-12 19:34:30|244.45|242.05|244.77|242.37|244.77|242.37|244.45|242.05|0
1649792080000|2022-04-12 19:34:40|244.93|242.53|245.09|242.69|245.09|242.69|244.93|242.53|0
1649792090000|2022-04-12 19:34:50|245.25|242.85|244.77|242.37|245.25|242.85|244.77|242.37|0
1649792100000|2022-04-12 19:35:00|244.13|241.73|244.13|241.73|244.45|242.05|244.13|241.73|0
1649792110000|2022-04-12 19:35:10|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1649792120000|2022-04-12 19:35:20|243.82|241.42|243.66|241.26|243.82|241.42|243.66|241.26|0
1649792130000|2022-04-12 19:35:30|243.82|241.42|244.45|242.05|244.61|242.21|243.66|241.26|0
1649792140000|2022-04-12 19:35:40|244.37|241.97|243.82|241.42|244.61|242.21|243.82|241.42|0
1649792150000|2022-04-12 19:35:50|243.97|241.57|244.61|242.21|244.61|242.21|243.97|241.57|0
1649792160000|2022-04-12 19:36:00|245.09|242.69|245.57|243.17|245.57|243.17|244.77|242.37|0
1649792170000|2022-04-12 19:36:10|244.61|242.21|244.45|242.05|244.61|242.21|244.29|241.89|0
1649792180000|2022-04-12 19:36:20|244.61|242.21|245.41|243.01|245.57|243.17|244.61|242.21|0
1649792190000|2022-04-12 19:36:30|245.09|242.69|245.41|243.01|245.41|243.01|245.09|242.69|0
1649792200000|2022-04-12 19:36:40|245.57|243.17|246.53|244.13|246.53|244.13|245.57|243.17|0
1649792210000|2022-04-12 19:36:50|246.85|244.45|247.33|244.93|247.49|245.09|246.85|244.45|0
1649792220000|2022-04-12 19:37:00|247.17|244.77|246.85|244.45|247.17|244.77|246.85|244.45|0
1649792230000|2022-04-12 19:37:10|247.65|245.25|247.49|245.09|247.65|245.25|247.49|245.09|0
1649792240000|2022-04-12 19:37:20|247.17|244.77|246.85|244.45|247.17|244.77|246.85|244.45|0
1649792250000|2022-04-12 19:37:30|246.69|244.29|246.05|243.65|246.69|244.29|246.05|243.65|0
1649792260000|2022-04-12 19:37:40|246.37|243.97|246.37|243.97|246.53|244.13|246.37|243.97|0
1649792270000|2022-04-12 19:37:50|246.84|244.44|247|244.6|247|244.6|246.84|244.44|0
1649792280000|2022-04-12 19:38:00|247.49|245.09|247.81|245.41|247.97|245.57|247.49|245.09|0
1649792290000|2022-04-12 19:38:10|247.65|245.25|247.65|245.25|247.65|245.25|247|244.6|0
1649792300000|2022-04-12 19:38:20|247.81|245.41|247.81|245.41|248.04|245.64|247.81|245.41|0
1649792310000|2022-04-12 19:38:30|248.2|245.8|248.29|245.89|248.61|246.21|248.2|245.8|0
1649792320000|2022-04-12 19:38:40|248.61|246.21|249.65|247.25|249.73|247.33|248.61|246.21|0
1649792330000|2022-04-12 19:38:50|248.77|246.37|249.25|246.85|249.25|246.85|248.77|246.37|0
1649792340000|2022-04-12 19:39:00|249.57|247.17|249.49|247.09|249.57|247.17|249.25|246.85|0
1649792350000|2022-04-12 19:39:10|249.89|247.49|249.97|247.57|249.97|247.57|249.73|247.33|0
1649792360000|2022-04-12 19:39:20|249.89|247.49|250.05|247.65|250.05|247.65|249.89|247.49|0
1649792370000|2022-04-12 19:39:30|249.89|247.49|250.05|247.65|250.22|247.82|249.89|247.49|0
1649792380000|2022-04-12 19:39:40|251.67|249.27|250.86|248.46|251.67|249.27|250.7|248.3|0
1649792390000|2022-04-12 19:39:50|251.02|248.62|250.7|248.3|251.02|248.62|250.7|248.3|0
1649792400000|2022-04-12 19:40:00|250.54|248.14|251.34|248.94|251.34|248.94|250.38|247.98|0
1649792410000|2022-04-12 19:40:10|251.18|248.78|251.18|248.78|251.34|248.94|251.18|248.78|0
1649792420000|2022-04-12 19:40:20|252.31|249.91|252.15|249.75|252.31|249.91|252.15|249.75|0
1649792430000|2022-04-12 19:40:30|252.31|249.91|252.15|249.75|252.31|249.91|252.15|249.75|0
1649792440000|2022-04-12 19:40:40|252.23|249.83|251.83|249.43|252.23|249.83|251.83|249.43|0
1649792450000|2022-04-12 19:40:50|251.99|249.59|250.7|248.3|251.99|249.59|250.54|248.14|0
1649792460000|2022-04-12 19:41:00|250.94|248.54|252.31|249.91|252.31|249.91|250.94|248.54|0
1649792470000|2022-04-12 19:41:10|252.48|250.08|251.5|249.1|252.48|250.08|251.5|249.1|0
1649792480000|2022-04-12 19:41:20|251.67|249.27|251.34|248.94|251.67|249.27|251.18|248.78|0
1649792490000|2022-04-12 19:41:30|251.18|248.78|250.86|248.46|251.18|248.78|250.86|248.46|0
1649792500000|2022-04-12 19:41:40|250.05|247.65|249.65|247.25|250.05|247.65|249.57|247.17|0
1649792510000|2022-04-12 19:41:50|249.57|247.17|249.41|247.01|249.57|247.17|249.25|246.85|0
1649792520000|2022-04-12 19:42:00|248.93|246.53|248.77|246.37|248.93|246.53|248.6|246.2|0
1649792530000|2022-04-12 19:42:10|248.6|246.2|248.6|246.2|248.6|246.2|248.6|246.2|0
1649792540000|2022-04-12 19:42:20|248.77|246.37|248.76|246.36|248.77|246.37|248.76|246.36|0
1649792550000|2022-04-12 19:42:30|249.25|246.85|249.49|247.09|249.49|247.09|249.25|246.85|0
1649792560000|2022-04-12 19:42:40|249.57|247.17|249.57|247.17|249.73|247.33|249.57|247.17|0
1649792570000|2022-04-12 19:42:50|249.25|246.85|249.57|247.17|249.57|247.17|249.25|246.85|0
1649792580000|2022-04-12 19:43:00|248.93|246.53|249.16|246.76|249.16|246.76|248.6|246.2|0
1649792590000|2022-04-12 19:43:10|249.09|246.69|249.09|246.69|249.09|246.69|248.76|246.36|0
1649792600000|2022-04-12 19:43:20|249.25|246.85|249.73|247.33|249.73|247.33|249.25|246.85|0
1649792610000|2022-04-12 19:43:30|249.89|247.49|250.21|247.81|250.21|247.81|249.89|247.49|0
1649792620000|2022-04-12 19:43:40|250.05|247.65|248.92|246.52|250.05|247.65|248.92|246.52|0
1649792630000|2022-04-12 19:43:50|248.76|246.36|249.32|246.92|249.32|246.92|248.76|246.36|0
1649792640000|2022-04-12 19:44:00|250.05|247.65|250.37|247.97|250.37|247.97|250.05|247.65|0
1649792650000|2022-04-12 19:44:10|250.21|247.81|251.02|248.62|251.34|248.94|250.21|247.81|0
1649792660000|2022-04-12 19:44:20|250.53|248.13|249.89|247.49|250.53|248.13|249.89|247.49|0
1649792670000|2022-04-12 19:44:30|250.21|247.81|250.05|247.65|250.21|247.81|250.05|247.65|0
1649792680000|2022-04-12 19:44:40|249.89|247.49|249.41|247.01|249.89|247.49|249.25|246.85|0
1649792690000|2022-04-12 19:44:50|248.92|246.52|249.08|246.68|249.25|246.85|248.92|246.52|0
1649792700000|2022-04-12 19:45:00|247.16|244.76|247.96|245.56|248.12|245.72|247.16|244.76|0
1649792710000|2022-04-12 19:45:10|248.68|246.28|249|246.6|249.24|246.84|248.68|246.28|0
1649792720000|2022-04-12 19:45:20|248.76|246.36|249|246.6|250.21|247.81|248.76|246.36|0
1649792730000|2022-04-12 19:45:30|249.57|247.17|248.28|245.88|249.57|247.17|248.28|245.88|0
1649792740000|2022-04-12 19:45:40|248.12|245.72|248.76|246.36|248.92|246.52|248.12|245.72|0
1649792750000|2022-04-12 19:45:50|249.24|246.84|249.57|247.17|249.57|247.17|249.24|246.84|0
1649792760000|2022-04-12 19:46:00|249.73|247.33|249.73|247.33|249.73|247.33|249.4|247|0
1649792770000|2022-04-12 19:46:10|249.24|246.84|250.05|247.65|250.05|247.65|249.24|246.84|0
1649792780000|2022-04-12 19:46:20|249.73|247.33|249.89|247.49|250.21|247.81|249.73|247.33|0
1649792790000|2022-04-12 19:46:30|249.08|246.68|249.57|247.17|249.57|247.17|249.08|246.68|0
1649792800000|2022-04-12 19:46:40|249.4|247|248.92|246.52|249.4|247|248.92|246.52|0
1649792810000|2022-04-12 19:46:50|249.16|246.76|250.21|247.81|250.21|247.81|249.16|246.76|0
1649792820000|2022-04-12 19:47:00|250.29|247.89|250.69|248.29|251.02|248.62|250.21|247.81|0
1649792830000|2022-04-12 19:47:10|250.85|248.45|250.93|248.53|250.93|248.53|250.69|248.29|0
1649792840000|2022-04-12 19:47:20|251.34|248.94|252.31|249.91|252.31|249.91|251.34|248.94|0
1649792850000|2022-04-12 19:47:30|252.79|250.39|252.96|250.56|253.12|250.72|252.55|250.15|0
1649792860000|2022-04-12 19:47:40|253.12|250.72|253.28|250.88|253.28|250.88|253.12|250.72|0
1649792870000|2022-04-12 19:47:50|253.6|251.2|253.93|251.53|254.25|251.85|253.6|251.2|0
1649792880000|2022-04-12 19:48:00|253.6|251.2|254.9|252.5|254.9|252.5|253.6|251.2|0
1649792890000|2022-04-12 19:48:10|255.55|253.15|255.96|253.56|255.96|253.56|255.55|253.15|0
1649792900000|2022-04-12 19:48:20|255.31|252.91|255.39|252.99|255.39|252.99|255.23|252.83|0
1649792910000|2022-04-12 19:48:30|254.66|252.26|253.93|251.53|254.66|252.26|253.93|251.53|0
1649792920000|2022-04-12 19:48:40|254.17|251.77|254.01|251.61|254.17|251.77|253.77|251.37|0
1649792930000|2022-04-12 19:48:50|253.6|251.2|255.22|252.82|255.22|252.82|253.6|251.2|0
1649792940000|2022-04-12 19:49:00|255.31|252.91|252.26|249.86|255.31|252.91|251.85|249.45|0
1649792950000|2022-04-12 19:49:10|252.5|250.1|252.91|250.51|252.91|250.51|252.5|250.1|0
1649792960000|2022-04-12 19:49:20|253.95|251.55|254.11|251.71|254.11|251.71|253.62|251.22|0
1649792970000|2022-04-12 19:49:30|254.92|252.52|254.76|252.36|255.08|252.68|254.76|252.36|0
1649792980000|2022-04-12 19:49:40|254.27|251.87|254.27|251.87|254.59|252.19|254.19|251.79|0
1649792990000|2022-04-12 19:49:50|254.11|251.71|253.78|251.38|254.67|252.27|253.78|251.38|0
1649793000000|2022-04-12 19:50:00|253.14|250.74|253.78|251.38|253.78|251.38|253.14|250.74|0
1649793010000|2022-04-12 19:50:10|253.46|251.06|253.3|250.9|253.46|251.06|253.3|250.9|0
1649793020000|2022-04-12 19:50:20|253.78|251.38|254.43|252.03|254.59|252.19|253.78|251.38|0
1649793030000|2022-04-12 19:50:30|255.41|253.01|255.73|253.33|255.73|253.33|255.41|253.01|0
1649793040000|2022-04-12 19:50:40|255.24|252.84|255.16|252.76|255.24|252.84|255.08|252.68|0
1649793050000|2022-04-12 19:50:50|254.92|252.52|255.08|252.68|255.4|253|254.92|252.52|0
1649793060000|2022-04-12 19:51:00|254.92|252.52|255.24|252.84|255.24|252.84|254.76|252.36|0
1649793070000|2022-04-12 19:51:10|255.08|252.68|253.46|251.06|255.08|252.68|253.46|251.06|0
1649793080000|2022-04-12 19:51:20|252.81|250.41|252.97|250.57|252.97|250.57|252.33|249.93|0
1649793090000|2022-04-12 19:51:30|252.65|250.25|251.68|249.28|252.65|250.25|251.68|249.28|0
1649793100000|2022-04-12 19:51:40|251.84|249.44|251.68|249.28|251.84|249.44|251.52|249.12|0
1649793110000|2022-04-12 19:51:50|251.84|249.44|253.05|250.65|253.05|250.65|251.68|249.28|0
1649793120000|2022-04-12 19:52:00|252.97|250.57|252.89|250.49|252.97|250.57|252.17|249.77|0
1649793130000|2022-04-12 19:52:10|252.81|250.41|252.65|250.25|253.3|250.9|252.65|250.25|0
1649793140000|2022-04-12 19:52:20|252.33|249.93|252|249.6|252.33|249.93|252|249.6|0
1649793150000|2022-04-12 19:52:30|251.52|249.12|251.68|249.28|251.84|249.44|251.52|249.12|0
1649793160000|2022-04-12 19:52:40|251.84|249.44|251.52|249.12|251.84|249.44|251.52|249.12|0
1649793170000|2022-04-12 19:52:50|251.36|248.96|251.84|249.44|251.84|249.44|251.36|248.96|0
1649793180000|2022-04-12 19:53:00|251.68|249.28|251.52|249.12|251.68|249.28|251.2|248.8|0
1649793190000|2022-04-12 19:53:10|251.27|248.87|251.36|248.96|251.36|248.96|251.2|248.8|0
1649793210000|2022-04-12 19:53:30|251.2|248.8|251.52|249.12|251.52|249.12|251.2|248.8|0
1649793220000|2022-04-12 19:53:40|251.36|248.96|251.52|249.12|251.52|249.12|251.2|248.8|0
1649793230000|2022-04-12 19:53:50|251.68|249.28|252.16|249.76|252.16|249.76|251.68|249.28|0
1649793240000|2022-04-12 19:54:00|252.65|250.25|252.97|250.57|252.97|250.57|252.65|250.25|0
1649793250000|2022-04-12 19:54:10|252.65|250.25|252.97|250.57|252.97|250.57|252.65|250.25|0
1649793260000|2022-04-12 19:54:20|252.65|250.25|252.16|249.76|252.65|250.25|251.84|249.44|0
1649793270000|2022-04-12 19:54:30|252.81|250.41|252.49|250.09|252.81|250.41|252.4|250|0
1649793280000|2022-04-12 19:54:40|253.94|251.54|254.1|251.7|254.59|252.19|253.94|251.54|0
1649793290000|2022-04-12 19:54:50|254.27|251.87|253.94|251.54|254.27|251.87|253.94|251.54|0
1649793300000|2022-04-12 19:55:00|254.59|252.19|255.56|253.16|255.56|253.16|254.59|252.19|0
1649793310000|2022-04-12 19:55:10|255.08|252.68|254.59|252.19|255.08|252.68|254.43|252.03|0
1649793320000|2022-04-12 19:55:20|254.1|251.7|254.1|251.7|254.1|251.7|253.94|251.54|0
1649793330000|2022-04-12 19:55:30|254.27|251.87|253.94|251.54|254.27|251.87|253.78|251.38|0
1649793340000|2022-04-12 19:55:40|254.75|252.35|254.75|252.35|254.75|252.35|254.26|251.86|0
1649793350000|2022-04-12 19:55:50|254.91|252.51|255.08|252.68|255.08|252.68|254.91|252.51|0
1649793360000|2022-04-12 19:56:00|254.75|252.35|253.29|250.89|254.75|252.35|253.29|250.89|0
1649793370000|2022-04-12 19:56:10|253.94|251.54|254.43|252.03|254.59|252.19|253.94|251.54|0
1649793380000|2022-04-12 19:56:20|253.94|251.54|253.78|251.38|253.94|251.54|253.78|251.38|0
1649793390000|2022-04-12 19:56:30|253.45|251.05|253.45|251.05|253.62|251.22|253.45|251.05|0
1649793400000|2022-04-12 19:56:40|253.29|250.89|252.97|250.57|253.29|250.89|252.81|250.41|0
1649793410000|2022-04-12 19:56:50|253.62|251.22|253.78|251.38|253.78|251.38|253.62|251.22|0
1649793420000|2022-04-12 19:57:00|254.1|251.7|253.13|250.73|254.1|251.7|253.05|250.65|0
1649793430000|2022-04-12 19:57:10|253.29|250.89|252.48|250.08|253.29|250.89|252.48|250.08|0
1649793440000|2022-04-12 19:57:20|252.65|250.25|252.81|250.41|252.81|250.41|252.65|250.25|0
1649793450000|2022-04-12 19:57:30|253.05|250.65|253.29|250.89|253.53|251.13|253.05|250.65|0
1649793460000|2022-04-12 19:57:40|253.45|251.05|253.29|250.89|253.45|251.05|253.13|250.73|0
1649793470000|2022-04-12 19:57:50|253.45|251.05|254.59|252.19|254.59|252.19|253.45|251.05|0
1649793480000|2022-04-12 19:58:00|254.43|252.03|254.1|251.7|254.43|252.03|254.1|251.7|0
1649793490000|2022-04-12 19:58:10|253.78|251.38|253.69|251.29|253.78|251.38|253.69|251.29|0
1649793500000|2022-04-12 19:58:20|254.1|251.7|254.91|252.51|254.91|252.51|254.1|251.7|0
1649793510000|2022-04-12 19:58:30|255.07|252.67|255.4|253|255.4|253|255.07|252.67|0
1649793520000|2022-04-12 19:58:40|255.56|253.16|255.72|253.32|255.89|253.49|255.4|253|0
1649793530000|2022-04-12 19:58:50|255.4|253|255.56|253.16|255.72|253.32|255.4|253|0
1649793540000|2022-04-12 19:59:00|255.31|252.91|256.37|253.97|256.37|253.97|255.31|252.91|0
1649793550000|2022-04-12 19:59:10|256.86|254.46|256.05|253.65|256.86|254.46|256.05|253.65|0
1649793560000|2022-04-12 19:59:20|255.72|253.32|255.89|253.49|256.21|253.81|255.72|253.32|0
1649793570000|2022-04-12 19:59:30|255.24|252.84|255.07|252.67|255.24|252.84|254.91|252.51|0
1649793580000|2022-04-12 19:59:40|254.91|252.51|253.78|251.38|254.91|252.51|253.78|251.38|0
1649793590000|2022-04-12 19:59:50|254.1|251.7|254.26|251.86|254.26|251.86|253.94|251.54|0
1649793600000|2022-04-12 20:00:00|253.45|251.05|252.8|250.4|253.45|251.05|252.8|250.4|0
1649793610000|2022-04-12 20:00:10|252.97|250.57|251.75|249.35|252.97|250.57|251.75|249.35|0
1649793620000|2022-04-12 20:00:20|252|249.6|251.67|249.27|252|249.6|251.67|249.27|0
1649793630000|2022-04-12 20:00:30|251.51|249.11|251.51|249.11|251.51|249.11|251.19|248.79|0
1649793640000|2022-04-12 20:00:40|251.84|249.44|251.67|249.27|251.84|249.44|251.51|249.11|0
1649793650000|2022-04-12 20:00:50|251.84|249.44|251.51|249.11|251.84|249.44|251.51|249.11|0
1649793660000|2022-04-12 20:01:00|251.35|248.95|251.51|249.11|251.67|249.27|251.35|248.95|0
1649793670000|2022-04-12 20:01:10|251.67|249.27|252.48|250.08|252.48|250.08|251.67|249.27|0
1649793680000|2022-04-12 20:01:20|252.64|250.24|252.48|250.08|252.64|250.24|252.48|250.08|0
1649793690000|2022-04-12 20:01:30|252.32|249.92|252.48|250.08|252.64|250.24|252.32|249.92|0
1649793700000|2022-04-12 20:01:40|252.64|250.24|252.32|249.92|252.64|250.24|252.32|249.92|0
1649793710000|2022-04-12 20:01:50|252.16|249.76|252|249.6|252.16|249.76|252|249.6|0
1649793720000|2022-04-12 20:02:00|251.83|249.43|251.67|249.27|251.83|249.43|251.67|249.27|0
1649793730000|2022-04-12 20:02:10|251.91|249.51|252.16|249.76|252.32|249.92|251.91|249.51|0
1649793740000|2022-04-12 20:02:20|252.32|249.92|252.16|249.76|252.32|249.92|252.16|249.76|0
1649793750000|2022-04-12 20:02:30|252.32|249.92|252.16|249.76|252.32|249.92|252.16|249.76|0
1649793760000|2022-04-12 20:02:40|252.32|249.92|251.51|249.11|252.32|249.92|251.51|249.11|0
1649793770000|2022-04-12 20:02:50|251.35|248.95|251.51|249.11|251.51|249.11|251.35|248.95|0
1649793780000|2022-04-12 20:03:00|251.99|249.59|252.07|249.67|252.23|249.83|251.99|249.59|0
1649793790000|2022-04-12 20:03:10|252.16|249.76|251.99|249.59|252.16|249.76|251.83|249.43|0
1649793800000|2022-04-12 20:03:20|251.67|249.27|251.51|249.11|251.67|249.27|251.51|249.11|0
1649793810000|2022-04-12 20:03:30|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1649793820000|2022-04-12 20:03:40|251.83|249.43|251.67|249.27|251.83|249.43|251.51|249.11|0
1649793830000|2022-04-12 20:03:50|251.51|249.11|251.67|249.27|251.67|249.27|251.35|248.95|0
1649793840000|2022-04-12 20:04:00|251.51|249.11|251.51|249.11|251.51|249.11|251.35|248.95|0
1649793850000|2022-04-12 20:04:10|251.67|249.27|251.67|249.27|251.83|249.43|251.67|249.27|0
1649793860000|2022-04-12 20:04:20|251.83|249.43|251.67|249.27|251.83|249.43|251.51|249.11|0
1649793880000|2022-04-12 20:04:40|251.99|249.59|251.99|249.59|251.99|249.59|251.99|249.59|0
1649793890000|2022-04-12 20:04:50|251.83|249.43|252.15|249.75|252.15|249.75|251.67|249.27|0
1649793900000|2022-04-12 20:05:00|252.8|250.4|252.48|250.08|252.8|250.4|252.48|250.08|0
1649793910000|2022-04-12 20:05:10|252.32|249.92|251.99|249.59|252.32|249.92|251.99|249.59|0
1649793920000|2022-04-12 20:05:20|252.15|249.75|252.64|250.24|252.64|250.24|252.15|249.75|0
1649793930000|2022-04-12 20:05:30|252.8|250.4|252.8|250.4|252.8|250.4|252.8|250.4|0
1649793950000|2022-04-12 20:05:50|252.88|250.48|252.8|250.4|252.88|250.48|252.8|250.4|0
1649793960000|2022-04-12 20:06:00|253.12|250.72|253.28|250.88|253.28|250.88|253.12|250.72|0
1649793970000|2022-04-12 20:06:10|253.12|250.72|253.12|250.72|253.12|250.72|253.12|250.72|0
1649793980000|2022-04-12 20:06:20|252.96|250.56|253.28|250.88|253.28|250.88|252.96|250.56|0
1649793990000|2022-04-12 20:06:30|253.45|251.05|253.45|251.05|253.45|251.05|253.28|250.88|0
1649794000000|2022-04-12 20:06:40|253.52|251.12|253.61|251.21|253.61|251.21|253.45|251.05|0
1649794010000|2022-04-12 20:06:50|253.45|251.05|253.77|251.37|253.77|251.37|253.45|251.05|0
1649794030000|2022-04-12 20:07:10|253.85|251.45|253.77|251.37|253.85|251.45|253.77|251.37|0
1649794040000|2022-04-12 20:07:20|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1649794050000|2022-04-12 20:07:30|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1649794060000|2022-04-12 20:07:40|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1649794070000|2022-04-12 20:07:50|254.42|252.02|254.42|252.02|254.42|252.02|254.42|252.02|0
1649794080000|2022-04-12 20:08:00|254.58|252.18|254.58|252.18|254.58|252.18|254.42|252.02|0
1649794090000|2022-04-12 20:08:10|254.74|252.34|254.74|252.34|254.74|252.34|254.58|252.18|0
1649794120000|2022-04-12 20:08:40|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1649794140000|2022-04-12 20:09:00|255.06|252.66|255.06|252.66|255.06|252.66|255.06|252.66|0
1649794150000|2022-04-12 20:09:10|255.23|252.83|255.55|253.15|255.55|253.15|255.23|252.83|0
1649794170000|2022-04-12 20:09:30|255.88|253.48|256.53|254.13|256.53|254.13|255.88|253.48|0
1649794180000|2022-04-12 20:09:40|256.36|253.96|256.69|254.29|256.85|254.45|256.36|253.96|0
1649794190000|2022-04-12 20:09:50|257.02|254.62|257.34|254.94|257.34|254.94|256.85|254.45|0
1649794200000|2022-04-12 20:10:00|256.85|254.45|257.02|254.62|257.02|254.62|256.85|254.45|0
1649794210000|2022-04-12 20:10:10|256.85|254.45|257.18|254.78|257.18|254.78|256.85|254.45|0
1649794220000|2022-04-12 20:10:20|256.53|254.13|256.85|254.45|257.02|254.62|256.53|254.13|0
1649794230000|2022-04-12 20:10:30|257.02|254.62|257.18|254.78|257.34|254.94|257.02|254.62|0
1649794240000|2022-04-12 20:10:40|257.26|254.86|257.18|254.78|257.26|254.86|257.18|254.78|0
1649794260000|2022-04-12 20:11:00|257.01|254.61|256.69|254.29|257.01|254.61|256.69|254.29|0
1649794270000|2022-04-12 20:11:10|256.85|254.45|257.18|254.78|257.18|254.78|256.85|254.45|0
1649794280000|2022-04-12 20:11:20|257.01|254.61|256.85|254.45|257.01|254.61|256.85|254.45|0
1649794300000|2022-04-12 20:11:40|257.01|254.61|257.01|254.61|257.01|254.61|256.85|254.45|0
1649794320000|2022-04-12 20:12:00|257.18|254.78|257.18|254.78|257.18|254.78|257.18|254.78|0
1649794330000|2022-04-12 20:12:10|257.01|254.61|256.85|254.45|257.01|254.61|256.85|254.45|0
1649794340000|2022-04-12 20:12:20|256.69|254.29|256.69|254.29|256.69|254.29|256.69|254.29|0
1649794350000|2022-04-12 20:12:30|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1649794360000|2022-04-12 20:12:40|256.52|254.12|256.36|253.96|256.52|254.12|256.36|253.96|0
1649794370000|2022-04-12 20:12:50|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1649794380000|2022-04-12 20:13:00|256.36|253.96|256.52|254.12|256.52|254.12|256.36|253.96|0
1649794400000|2022-04-12 20:13:20|256.36|253.96|256.36|253.96|256.36|253.96|256.2|253.8|0
1649794410000|2022-04-12 20:13:30|256.28|253.88|256.2|253.8|256.28|253.88|256.2|253.8|0
1649794420000|2022-04-12 20:13:40|256.11|253.71|256.04|253.64|256.2|253.8|256.04|253.64|0
1649794430000|2022-04-12 20:13:50|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1649794440000|2022-04-12 20:14:00|256.04|253.64|256.2|253.8|256.36|253.96|256.04|253.64|0
1649794450000|2022-04-12 20:14:10|255.87|253.47|255.87|253.47|255.87|253.47|255.71|253.31|0
1649794460000|2022-04-12 20:14:20|255.71|253.31|255.87|253.47|255.87|253.47|255.71|253.31|0
1649794470000|2022-04-12 20:14:30|256.03|253.63|255.71|253.31|256.03|253.63|255.71|253.31|0
1649794510000|2022-04-12 20:15:10|255.91|253.11|255.91|253.11|255.91|253.11|255.91|253.11|0
1649794520000|2022-04-12 20:15:20|256.07|253.27|255.91|253.11|256.07|253.27|255.91|253.11|0
1649794530000|2022-04-12 20:15:30|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1649794540000|2022-04-12 20:15:40|255.91|253.11|255.91|253.11|255.91|253.11|255.91|253.11|0
1649794550000|2022-04-12 20:15:50|256.07|253.27|255.91|253.11|256.07|253.27|255.91|253.11|0
1649794560000|2022-04-12 20:16:00|255.75|252.95|255.75|252.95|255.75|252.95|255.75|252.95|0
1649794570000|2022-04-12 20:16:10|255.58|252.78|255.58|252.78|255.58|252.78|255.58|252.78|0
1649794590000|2022-04-12 20:16:30|255.42|252.62|255.42|252.62|255.58|252.78|255.42|252.62|0
1649794600000|2022-04-12 20:16:40|255.58|252.78|255.58|252.78|255.58|252.78|255.58|252.78|0
1649794610000|2022-04-12 20:16:50|255.42|252.62|255.58|252.78|255.58|252.78|255.42|252.62|0
1649794620000|2022-04-12 20:17:00|255.42|252.62|255.58|252.78|255.58|252.78|255.42|252.62|0
1649794630000|2022-04-12 20:17:10|255.91|253.11|255.91|253.11|255.91|253.11|255.91|253.11|0
1649794650000|2022-04-12 20:17:30|256.07|253.27|255.91|253.11|256.07|253.27|255.91|253.11|0
1649794670000|2022-04-12 20:17:50|255.82|253.02|255.91|253.11|255.91|253.11|255.74|252.94|0
1649794690000|2022-04-12 20:18:10|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1649794710000|2022-04-12 20:18:30|255.91|253.11|255.74|252.94|255.91|253.11|255.74|252.94|0
1649794720000|2022-04-12 20:18:40|255.66|252.86|255.91|253.11|255.91|253.11|255.66|252.86|0
1649794730000|2022-04-12 20:18:50|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1649794750000|2022-04-12 20:19:10|256.07|253.27|256.23|253.43|256.23|253.43|256.07|253.27|0
1649794760000|2022-04-12 20:19:20|256.39|253.59|256.39|253.59|256.39|253.59|256.39|253.59|0
1649794770000|2022-04-12 20:19:30|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1649794820000|2022-04-12 20:20:20|256.15|253.35|256.23|253.43|256.23|253.43|256.15|253.35|0
1649794830000|2022-04-12 20:20:30|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1649794890000|2022-04-12 20:21:30|255.9|253.1|255.9|253.1|255.9|253.1|255.9|253.1|0
1649794900000|2022-04-12 20:21:40|255.82|253.02|255.82|253.02|255.82|253.02|255.82|253.02|0
1649794910000|2022-04-12 20:21:50|255.74|252.94|255.9|253.1|255.9|253.1|255.74|252.94|0
1649794920000|2022-04-12 20:22:00|255.82|253.02|255.74|252.94|255.82|253.02|255.74|252.94|0
1649794940000|2022-04-12 20:22:20|255.58|252.78|255.74|252.94|255.74|252.94|255.58|252.78|0
1649794960000|2022-04-12 20:22:40|255.9|253.1|255.9|253.1|255.9|253.1|255.9|253.1|0
1649795000000|2022-04-12 20:23:20|256.06|253.26|256.06|253.26|256.06|253.26|256.06|253.26|0
1649795070000|2022-04-12 20:24:30|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1649795110000|2022-04-12 20:25:10|256.39|253.59|256.39|253.59|256.39|253.59|256.39|253.59|0
1649795120000|2022-04-12 20:25:20|256.55|253.75|256.55|253.75|256.55|253.75|256.55|253.75|0
1649795140000|2022-04-12 20:25:40|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1649795150000|2022-04-12 20:25:50|256.88|254.08|256.88|254.08|256.88|254.08|256.88|254.08|0
1649795170000|2022-04-12 20:26:10|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1649795180000|2022-04-12 20:26:20|256.55|253.75|256.06|253.26|256.55|253.75|256.06|253.26|0
1649795220000|2022-04-12 20:27:00|256.39|253.59|256.39|253.59|256.39|253.59|256.39|253.59|0
1649795250000|2022-04-12 20:27:30|256.55|253.75|256.55|253.75|256.55|253.75|256.55|253.75|0
1649795260000|2022-04-12 20:27:40|256.63|253.83|256.71|253.91|256.71|253.91|256.63|253.83|0
1649795270000|2022-04-12 20:27:50|256.55|253.75|256.55|253.75|256.55|253.75|256.55|253.75|0
1649795280000|2022-04-12 20:28:00|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1649795300000|2022-04-12 20:28:20|256.79|253.99|256.79|253.99|256.79|253.99|256.79|253.99|0
1649795310000|2022-04-12 20:28:30|256.71|253.91|256.79|253.99|256.79|253.99|256.71|253.91|0
1649795320000|2022-04-12 20:28:40|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1649795360000|2022-04-12 20:29:20|256.63|253.83|256.71|253.91|256.71|253.91|256.63|253.83|0
1649795390000|2022-04-12 20:29:50|256.55|253.75|256.71|253.91|256.71|253.91|256.55|253.75|0
1649795420000|2022-04-12 20:30:20|256.87|254.07|256.87|254.07|256.87|254.07|256.87|254.07|0
1649795450000|2022-04-12 20:30:50|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1649795460000|2022-04-12 20:31:00|257.2|254.4|257.2|254.4|257.2|254.4|257.2|254.4|0
1649795470000|2022-04-12 20:31:10|257.03|254.23|257.2|254.4|257.2|254.4|257.03|254.23|0
1649795500000|2022-04-12 20:31:40|257.36|254.56|257.2|254.4|257.36|254.56|257.2|254.4|0
1649795520000|2022-04-12 20:32:00|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1649795640000|2022-04-12 20:34:00|256.87|254.07|256.87|254.07|256.87|254.07|256.87|254.07|0
1649795670000|2022-04-12 20:34:30|256.71|253.91|256.87|254.07|256.87|254.07|256.71|253.91|0
1649795680000|2022-04-12 20:34:40|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1649795720000|2022-04-12 20:35:20|256.87|254.07|256.87|254.07|256.87|254.07|256.87|254.07|0
1649795780000|2022-04-12 20:36:20|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1649795830000|2022-04-12 20:37:10|256.78|253.98|256.7|253.9|256.78|253.98|256.7|253.9|0
1649795840000|2022-04-12 20:37:20|256.87|254.07|256.87|254.07|256.87|254.07|256.87|254.07|0
1649795850000|2022-04-12 20:37:30|256.78|253.98|256.7|253.9|256.78|253.98|256.7|253.9|0
1649795900000|2022-04-12 20:38:20|256.87|254.07|256.7|253.9|256.87|254.07|256.7|253.9|0
1649795910000|2022-04-12 20:38:30|256.54|253.74|256.54|253.74|256.54|253.74|256.54|253.74|0
1649795970000|2022-04-12 20:39:30|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1649795980000|2022-04-12 20:39:40|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1649795990000|2022-04-12 20:39:50|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1649796000000|2022-04-12 20:40:00|256.78|253.98|256.86|254.06|256.86|254.06|256.78|253.98|0
1649796010000|2022-04-12 20:40:10|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1649796020000|2022-04-12 20:40:20|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1649796140000|2022-04-12 20:42:20|256.7|253.9|256.54|253.74|256.7|253.9|256.54|253.74|0
1649796230000|2022-04-12 20:43:50|256.37|253.57|256.53|253.73|256.53|253.73|256.37|253.57|0
1649796250000|2022-04-12 20:44:10|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1649796260000|2022-04-12 20:44:20|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1649796270000|2022-04-12 20:44:30|256.37|253.57|256.45|253.65|256.45|253.65|256.37|253.57|0
1649796280000|2022-04-12 20:44:40|256.37|253.57|256.37|253.57|256.37|253.57|256.37|253.57|0
1649796300000|2022-04-12 20:45:00|256.21|253.41|256.21|253.41|256.21|253.41|256.21|253.41|0
1649796340000|2022-04-12 20:45:40|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1649796360000|2022-04-12 20:46:00|256.21|253.41|256.21|253.41|256.21|253.41|256.21|253.41|0
1649796380000|2022-04-12 20:46:20|256.04|253.24|255.88|253.08|256.04|253.24|255.88|253.08|0
1649796420000|2022-04-12 20:47:00|256.04|253.24|255.88|253.08|256.04|253.24|255.88|253.08|0
1649796430000|2022-04-12 20:47:10|255.96|253.16|256.04|253.24|256.04|253.24|255.96|253.16|0
1649796450000|2022-04-12 20:47:30|255.88|253.08|255.96|253.16|255.96|253.16|255.88|253.08|0
1649796460000|2022-04-12 20:47:40|256.04|253.24|256.04|253.24|256.04|253.24|255.96|253.16|0
1649796470000|2022-04-12 20:47:50|256.12|253.32|256.12|253.32|256.21|253.41|256.12|253.32|0
1649796480000|2022-04-12 20:48:00|256.28|253.48|256.37|253.57|256.37|253.57|256.28|253.48|0
1649796490000|2022-04-12 20:48:10|256.21|253.41|255.88|253.08|256.21|253.41|255.88|253.08|0
1649796500000|2022-04-12 20:48:20|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1649796520000|2022-04-12 20:48:40|255.88|253.08|255.88|253.08|255.88|253.08|255.88|253.08|0
1649796540000|2022-04-12 20:49:00|255.72|252.92|255.72|252.92|255.88|253.08|255.72|252.92|0
1649796550000|2022-04-12 20:49:10|255.55|252.75|255.55|252.75|255.55|252.75|255.55|252.75|0
1649796560000|2022-04-12 20:49:20|255.72|252.92|255.55|252.75|255.72|252.92|255.55|252.75|0
1649796570000|2022-04-12 20:49:30|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1649796590000|2022-04-12 20:49:50|255.55|252.75|255.55|252.75|255.55|252.75|255.55|252.75|0
1649796600000|2022-04-12 20:50:00|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1649796680000|2022-04-12 20:51:20|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1649796690000|2022-04-12 20:51:30|255.47|252.67|255.55|252.75|255.55|252.75|255.47|252.67|0
1649796730000|2022-04-12 20:52:10|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1649796740000|2022-04-12 20:52:20|255.55|252.75|255.63|252.83|255.63|252.83|255.55|252.75|0
1649796750000|2022-04-12 20:52:30|255.71|252.91|255.63|252.83|255.71|252.91|255.63|252.83|0
1649796760000|2022-04-12 20:52:40|255.71|252.91|255.71|252.91|255.71|252.91|255.63|252.83|0
1649796770000|2022-04-12 20:52:50|255.79|252.99|255.88|253.08|255.88|253.08|255.79|252.99|0
1649796780000|2022-04-12 20:53:00|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1649796790000|2022-04-12 20:53:10|256.04|253.24|256.04|253.24|256.04|253.24|256.04|253.24|0
1649796800000|2022-04-12 20:53:20|255.88|253.08|255.88|253.08|255.88|253.08|255.88|253.08|0
1649796820000|2022-04-12 20:53:40|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1649796840000|2022-04-12 20:54:00|255.88|253.08|256.2|253.4|256.2|253.4|255.88|253.08|0
1649796880000|2022-04-12 20:54:40|256.28|253.48|256.36|253.56|256.36|253.56|256.2|253.4|0
1649796890000|2022-04-12 20:54:50|256.44|253.64|256.44|253.64|256.53|253.73|256.44|253.64|0
1649796900000|2022-04-12 20:55:00|256.36|253.56|256.53|253.73|256.69|253.89|256.36|253.56|0
1649796910000|2022-04-12 20:55:10|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1649796920000|2022-04-12 20:55:20|256.44|253.64|256.36|253.56|256.44|253.64|256.36|253.56|0
1649796940000|2022-04-12 20:55:40|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1649796950000|2022-04-12 20:55:50|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1649796980000|2022-04-12 20:56:20|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1649796990000|2022-04-12 20:56:30|256.04|253.24|256.04|253.24|256.04|253.24|256.04|253.24|0
1649797000000|2022-04-12 20:56:40|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1649797010000|2022-04-12 20:56:50|256.04|253.24|256.04|253.24|256.04|253.24|256.04|253.24|0
1649797020000|2022-04-12 20:57:00|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1649797030000|2022-04-12 20:57:10|255.71|252.91|255.71|252.91|255.71|252.91|255.71|252.91|0
1649797040000|2022-04-12 20:57:20|255.55|252.75|255.71|252.91|255.71|252.91|255.55|252.75|0
1649797050000|2022-04-12 20:57:30|255.55|252.75|255.55|252.75|255.55|252.75|255.55|252.75|0
1649797080000|2022-04-12 20:58:00|255.71|252.91|255.71|252.91|255.71|252.91|255.55|252.75|0
1649797090000|2022-04-12 20:58:10|255.87|253.07|256.36|253.56|256.36|253.56|255.87|253.07|0
1649797100000|2022-04-12 20:58:20|256.11|253.31|256.2|253.4|256.2|253.4|256.11|253.31|0
1649797110000|2022-04-12 20:58:30|256.36|253.56|256.2|253.4|256.36|253.56|256.2|253.4|0
1649797120000|2022-04-12 20:58:40|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1649797130000|2022-04-12 20:58:50|256.52|253.72|256.68|253.88|256.68|253.88|256.52|253.72|0
1649797140000|2022-04-12 20:59:00|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1649797150000|2022-04-12 20:59:10|256.52|253.72|256.68|253.88|256.68|253.88|256.52|253.72|0
1649797160000|2022-04-12 20:59:20|256.6|253.8|256.36|253.56|256.6|253.8|256.36|253.56|0
1649797170000|2022-04-12 20:59:30|256.2|253.4|256.03|253.23|256.2|253.4|256.03|253.23|0
1649797180000|2022-04-12 20:59:40|255.87|253.07|255.71|252.91|255.87|253.07|255.71|252.91|0
1649797190000|2022-04-12 20:59:50|255.62|252.82|255.62|252.82|255.62|252.82|255.62|252.82|0
1649797200000|2022-04-12 21:00:00|255.54|252.74|255.85|253.05|255.85|253.05|255.54|252.74|0
1649797230000|2022-04-12 21:00:30|255.8|253|255.8|253|255.8|253|255.8|253|0
1649797240000|2022-04-12 21:00:40|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1649797280000|2022-04-12 21:01:20|255.8|253|255.68|252.88|255.8|253|255.68|252.88|0
1649797290000|2022-04-12 21:01:30|255.8|253|255.82|253.02|255.82|253.02|255.8|253|0
1649797300000|2022-04-12 21:01:40|255.87|253.07|255.99|253.19|255.99|253.19|255.87|253.07|0
1649797310000|2022-04-12 21:01:50|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649797390000|2022-04-12 21:03:10|255.99|253.19|256.01|253.21|256.01|253.21|255.99|253.19|0
1649797400000|2022-04-12 21:03:20|255.89|253.09|255.87|253.07|255.89|253.09|255.87|253.07|0
1649797410000|2022-04-12 21:03:30|255.89|253.09|255.89|253.09|255.89|253.09|255.89|253.09|0
1649797570000|2022-04-12 21:06:10|256.01|253.21|256.01|253.21|256.01|253.21|255.99|253.19|0
1649797580000|2022-04-12 21:06:20|255.99|253.19|255.99|253.19|255.99|253.19|255.99|253.19|0
1649797590000|2022-04-12 21:06:30|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1649797670000|2022-04-12 21:07:50|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1649797690000|2022-04-12 21:08:10|255.92|253.12|255.92|253.12|255.92|253.12|255.92|253.12|0
1649797720000|2022-04-12 21:08:40|255.86|253.06|255.86|253.06|255.86|253.06|255.86|253.06|0
1649797930000|2022-04-12 21:12:10|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1649797980000|2022-04-12 21:13:00|255.86|253.06|255.86|253.06|255.86|253.06|255.86|253.06|0
1649798280000|2022-04-12 21:18:00|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1649798390000|2022-04-12 21:19:50|255.88|253.08|255.88|253.08|255.88|253.08|255.88|253.08|0
1649798420000|2022-04-12 21:20:20|255.92|253.12|255.92|253.12|255.92|253.12|255.92|253.12|0
1649798480000|2022-04-12 21:21:20|255.85|253.05|255.95|253.15|255.95|253.15|255.85|253.05|0
1649798570000|2022-04-12 21:22:50|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1649798600000|2022-04-12 21:23:20|256.06|253.26|256.06|253.26|256.06|253.26|256.06|253.26|0
1649798680000|2022-04-12 21:24:40|255.97|253.17|255.95|253.15|255.97|253.17|255.95|253.15|0
1649798700000|2022-04-12 21:25:00|256.09|253.29|256.12|253.32|256.12|253.32|256.09|253.29|0
1649798740000|2022-04-12 21:25:40|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1649798830000|2022-04-12 21:27:10|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1649798850000|2022-04-12 21:27:30|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1649798870000|2022-04-12 21:27:50|256.16|253.36|256.16|253.36|256.16|253.36|256.16|253.36|0
1649798890000|2022-04-12 21:28:10|256.18|253.38|255.97|253.17|256.18|253.38|255.97|253.17|0
1649798920000|2022-04-12 21:28:40|256.04|253.24|256.04|253.24|256.04|253.24|256.04|253.24|0
1649799000000|2022-04-12 21:30:00|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649799060000|2022-04-12 21:31:00|255.49|252.69|255.49|252.69|255.49|252.69|255.49|252.69|0
1649799100000|2022-04-12 21:31:40|255.51|252.71|255.51|252.71|255.51|252.71|255.51|252.71|0
1649799140000|2022-04-12 21:32:20|255.61|252.81|255.61|252.81|255.61|252.81|255.61|252.81|0
1649799180000|2022-04-12 21:33:00|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1649799330000|2022-04-12 21:35:30|255.61|252.81|255.61|252.81|255.61|252.81|255.61|252.81|0
1649799350000|2022-04-12 21:35:50|255.65|252.85|255.65|252.85|255.65|252.85|255.65|252.85|0
1649799410000|2022-04-12 21:36:50|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1649799470000|2022-04-12 21:37:50|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1649799490000|2022-04-12 21:38:10|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649799500000|2022-04-12 21:38:20|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1649799530000|2022-04-12 21:38:50|255.93|253.13|255.93|253.13|255.93|253.13|255.93|253.13|0
1649799550000|2022-04-12 21:39:10|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649799560000|2022-04-12 21:39:20|256.12|253.32|256.12|253.32|256.12|253.32|256.12|253.32|0
1649799570000|2022-04-12 21:39:30|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1649799650000|2022-04-12 21:40:50|255.93|253.13|255.86|253.06|255.93|253.13|255.86|253.06|0
1649799660000|2022-04-12 21:41:00|255.93|253.13|255.93|253.13|255.93|253.13|255.93|253.13|0
1649799720000|2022-04-12 21:42:00|255.86|253.06|255.67|252.87|255.86|253.06|255.67|252.87|0
1649799730000|2022-04-12 21:42:10|255.69|252.89|255.65|252.85|255.69|252.89|255.65|252.85|0
1649799740000|2022-04-12 21:42:20|255.67|252.87|255.67|252.87|255.67|252.87|255.67|252.87|0
1649799760000|2022-04-12 21:42:40|255.69|252.89|255.69|252.89|255.69|252.89|255.69|252.89|0
1649799780000|2022-04-12 21:43:00|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1649799790000|2022-04-12 21:43:10|255.74|252.94|255.74|252.94|255.74|252.94|255.74|252.94|0
1649799810000|2022-04-12 21:43:30|255.76|252.96|255.76|252.96|255.76|252.96|255.76|252.96|0
1649799830000|2022-04-12 21:43:50|255.79|252.99|255.79|252.99|255.79|252.99|255.79|252.99|0
1649799840000|2022-04-12 21:44:00|255.81|253.01|255.81|253.01|255.81|253.01|255.81|253.01|0
1649799860000|2022-04-12 21:44:20|255.83|253.03|255.83|253.03|255.83|253.03|255.83|253.03|0
1649799880000|2022-04-12 21:44:40|255.86|253.06|255.86|253.06|255.86|253.06|255.86|253.06|0
1649799890000|2022-04-12 21:44:50|255.97|253.17|256|253.2|256|253.2|255.97|253.17|0
1649799900000|2022-04-12 21:45:00|255.88|253.08|255.88|253.08|255.88|253.08|255.88|253.08|0
1649799910000|2022-04-12 21:45:10|255.97|253.17|256|253.2|256|253.2|255.97|253.17|0
1649799950000|2022-04-12 21:45:50|256.1|253.3|256.1|253.3|256.1|253.3|256.1|253.3|0
1649799960000|2022-04-12 21:46:00|256.12|253.32|255.71|252.91|256.12|253.32|255.71|252.91|0
1649800000000|2022-04-12 21:46:40|255.86|253.06|255.86|253.06|255.86|253.06|255.86|253.06|0
1649800090000|2022-04-12 21:48:10|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1649800110000|2022-04-12 21:48:30|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1649800130000|2022-04-12 21:48:50|256.02|253.22|255.85|253.05|256.07|253.27|255.85|253.05|0
1649800180000|2022-04-12 21:49:40|255.95|253.15|255.85|253.05|255.95|253.15|255.85|253.05|0
1649800210000|2022-04-12 21:50:10|255.61|252.81|255.61|252.81|255.61|252.81|255.61|252.81|0
1649800220000|2022-04-12 21:50:20|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1649800260000|2022-04-12 21:51:00|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1649800280000|2022-04-12 21:51:20|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1649800420000|2022-04-12 21:53:40|255.88|253.08|255.88|253.08|255.88|253.08|255.88|253.08|0
1649800510000|2022-04-12 21:55:10|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1649800560000|2022-04-12 21:56:00|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1649800570000|2022-04-12 21:56:10|256.02|253.22|256.02|253.22|256.02|253.22|256.02|253.22|0
1649800580000|2022-04-12 21:56:20|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1649800590000|2022-04-12 21:56:30|255.78|252.98|256.02|253.22|256.02|253.22|255.78|252.98|0
1649800650000|2022-04-12 21:57:30|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1649800660000|2022-04-12 21:57:40|256.02|253.22|256.02|253.22|256.02|253.22|256.02|253.22|0
1649800670000|2022-04-12 21:57:50|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1649800680000|2022-04-12 21:58:00|256.02|253.22|256.02|253.22|256.02|253.22|256.02|253.22|0
1649800730000|2022-04-12 21:58:50|256.01|253.21|256.01|253.21|256.01|253.21|256.01|253.21|0
1649800770000|2022-04-12 21:59:30|256.06|253.26|256.06|253.26|256.06|253.26|256.06|253.26|0
1649800790000|2022-04-12 21:59:50|256.01|253.21|256.01|253.21|256.09|253.29|256.01|253.21|0
1649800800000|2022-04-12 22:00:00|256.71|253.91|257.36|254.56|257.36|254.56|256.71|253.91|0
1649800810000|2022-04-12 22:00:10|257.2|254.4|256.96|254.16|257.2|254.4|256.63|253.83|0
1649800820000|2022-04-12 22:00:20|257.28|254.48|257.61|254.81|257.61|254.81|257.28|254.48|0
1649800830000|2022-04-12 22:00:30|257.69|254.89|257.45|254.65|257.69|254.89|257.45|254.65|0
1649800840000|2022-04-12 22:00:40|257.28|254.48|257.52|254.72|257.61|254.81|257.28|254.48|0
1649800850000|2022-04-12 22:00:50|257.45|254.65|257.77|254.97|257.77|254.97|257.45|254.65|0
1649800860000|2022-04-12 22:01:00|257.45|254.65|257.28|254.48|257.45|254.65|257.12|254.32|0
1649800870000|2022-04-12 22:01:10|257.2|254.4|257.12|254.32|257.2|254.4|257.12|254.32|0
1649800890000|2022-04-12 22:01:30|257.28|254.48|257.12|254.32|257.28|254.48|257.12|254.32|0
1649800900000|2022-04-12 22:01:40|257.28|254.48|257.28|254.48|257.28|254.48|257.28|254.48|0
1649800910000|2022-04-12 22:01:50|257.12|254.32|257.45|254.65|257.45|254.65|257.12|254.32|0
1649800920000|2022-04-12 22:02:00|257.52|254.72|257.45|254.65|257.61|254.81|257.45|254.65|0
1649800930000|2022-04-12 22:02:10|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1649800940000|2022-04-12 22:02:20|257.77|254.97|257.61|254.81|257.77|254.97|257.61|254.81|0
1649800950000|2022-04-12 22:02:30|257.45|254.65|257.44|254.64|257.45|254.65|257.44|254.64|0
1649800960000|2022-04-12 22:02:40|257.36|254.56|257.61|254.81|257.61|254.81|257.28|254.48|0
1649800970000|2022-04-12 22:02:50|257.52|254.72|257.61|254.81|257.61|254.81|257.44|254.64|0
1649800980000|2022-04-12 22:03:00|257.44|254.64|257.44|254.64|257.44|254.64|257.44|254.64|0
1649800990000|2022-04-12 22:03:10|257.28|254.48|257.2|254.4|257.28|254.48|257.2|254.4|0
1649801000000|2022-04-12 22:03:20|257.12|254.32|257.28|254.48|257.28|254.48|257.12|254.32|0
1649801010000|2022-04-12 22:03:30|257.2|254.4|257.12|254.32|257.2|254.4|257.12|254.32|0
1649801020000|2022-04-12 22:03:40|257.28|254.48|257.28|254.48|257.28|254.48|257.2|254.4|0
1649801030000|2022-04-12 22:03:50|257.2|254.4|257.28|254.48|257.28|254.48|257.2|254.4|0
1649801100000|2022-04-12 22:05:00|257.2|254.4|257.19|254.39|257.2|254.4|257.12|254.32|0
1649801110000|2022-04-12 22:05:10|257.28|254.48|257.44|254.64|257.44|254.64|257.28|254.48|0
1649801120000|2022-04-12 22:05:20|257.61|254.81|257.77|254.97|257.93|255.13|257.61|254.81|0
1649801130000|2022-04-12 22:05:30|257.68|254.88|257.68|254.88|257.68|254.88|257.68|254.88|0
1649801140000|2022-04-12 22:05:40|257.61|254.81|257.68|254.88|257.68|254.88|257.61|254.81|0
1649801150000|2022-04-12 22:05:50|257.61|254.81|257.77|254.97|257.77|254.97|257.61|254.81|0
1649801160000|2022-04-12 22:06:00|257.61|254.81|257.61|254.81|257.68|254.88|257.61|254.81|0
1649801170000|2022-04-12 22:06:10|257.6|254.8|257.6|254.8|257.6|254.8|257.6|254.8|0
1649801180000|2022-04-12 22:06:20|257.44|254.64|257.44|254.64|257.44|254.64|257.44|254.64|0
1649801190000|2022-04-12 22:06:30|257.6|254.8|257.77|254.97|257.77|254.97|257.6|254.8|0
1649801200000|2022-04-12 22:06:40|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1649801210000|2022-04-12 22:06:50|258.01|255.21|257.93|255.13|258.09|255.29|257.93|255.13|0
1649801240000|2022-04-12 22:07:20|257.77|254.97|257.77|254.97|257.77|254.97|257.6|254.8|0
1649801270000|2022-04-12 22:07:50|257.68|254.88|257.77|254.97|257.77|254.97|257.68|254.88|0
1649801290000|2022-04-12 22:08:10|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1649801300000|2022-04-12 22:08:20|258.09|255.29|258.09|255.29|258.09|255.29|258.09|255.29|0
1649801310000|2022-04-12 22:08:30|258.01|255.21|258.09|255.29|258.09|255.29|258.01|255.21|0
1649801320000|2022-04-12 22:08:40|257.6|254.8|257.93|255.13|257.93|255.13|257.6|254.8|0
1649801340000|2022-04-12 22:09:00|257.77|254.97|257.93|255.13|257.93|255.13|257.77|254.97|0
1649801360000|2022-04-12 22:09:20|257.77|254.97|257.77|254.97|257.77|254.97|257.77|254.97|0
1649801370000|2022-04-12 22:09:30|257.84|255.04|257.93|255.13|257.93|255.13|257.77|254.97|0
1649801390000|2022-04-12 22:09:50|257.76|254.96|257.76|254.96|257.76|254.96|257.76|254.96|0
1649801400000|2022-04-12 22:10:00|257.84|255.04|257.93|255.13|257.93|255.13|257.84|255.04|0
1649801420000|2022-04-12 22:10:20|258.09|255.29|258.09|255.29|258.09|255.29|258.09|255.29|0
1649801440000|2022-04-12 22:10:40|258.42|255.62|258.25|255.45|258.42|255.62|258.25|255.45|0
1649801460000|2022-04-12 22:11:00|258.09|255.29|257.93|255.13|258.09|255.29|257.93|255.13|0
1649801490000|2022-04-12 22:11:30|258.01|255.21|258.17|255.37|258.17|255.37|258.01|255.21|0
1649801500000|2022-04-12 22:11:40|258.25|255.45|258.25|255.45|258.25|255.45|258.25|255.45|0
1649801510000|2022-04-12 22:11:50|258.33|255.53|258.42|255.62|258.42|255.62|258.33|255.53|0
1649801520000|2022-04-12 22:12:00|258.25|255.45|258.42|255.62|258.42|255.62|258.25|255.45|0
1649801530000|2022-04-12 22:12:10|258.33|255.53|258.25|255.45|258.33|255.53|258.25|255.45|0
1649801540000|2022-04-12 22:12:20|258.17|255.37|258.09|255.29|258.17|255.37|258.09|255.29|0
1649801550000|2022-04-12 22:12:30|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1649801570000|2022-04-12 22:12:50|257.76|254.96|257.93|255.13|257.93|255.13|257.76|254.96|0
1649801580000|2022-04-12 22:13:00|257.76|254.96|257.76|254.96|257.76|254.96|257.76|254.96|0
1649801590000|2022-04-12 22:13:10|257.6|254.8|257.6|254.8|257.6|254.8|257.6|254.8|0
1649801600000|2022-04-12 22:13:20|257.44|254.64|257.27|254.47|257.44|254.64|257.27|254.47|0
1649801620000|2022-04-12 22:13:40|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1649801630000|2022-04-12 22:13:50|257.27|254.47|257.27|254.47|257.27|254.47|257.27|254.47|0
1649801650000|2022-04-12 22:14:10|257.44|254.64|257.43|254.63|257.44|254.64|257.43|254.63|0
1649801660000|2022-04-12 22:14:20|257.35|254.55|257.27|254.47|257.35|254.55|257.27|254.47|0
1649801670000|2022-04-12 22:14:30|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1649801680000|2022-04-12 22:14:40|257.27|254.47|257.11|254.31|257.27|254.47|257.11|254.31|0
1649801690000|2022-04-12 22:14:50|257.19|254.39|257.19|254.39|257.19|254.39|257.19|254.39|0
1649801700000|2022-04-12 22:15:00|257.27|254.47|256.95|254.15|257.27|254.47|256.95|254.15|0
1649801710000|2022-04-12 22:15:10|257.11|254.31|256.95|254.15|257.11|254.31|256.95|254.15|0
1649801720000|2022-04-12 22:15:20|256.94|254.14|256.78|253.98|256.94|254.14|256.78|253.98|0
1649801730000|2022-04-12 22:15:30|256.94|254.14|256.78|253.98|256.94|254.14|256.78|253.98|0
1649801740000|2022-04-12 22:15:40|256.7|253.9|256.62|253.82|256.7|253.9|256.62|253.82|0
1649801750000|2022-04-12 22:15:50|256.7|253.9|256.86|254.06|256.86|254.06|256.7|253.9|0
1649801760000|2022-04-12 22:16:00|256.78|253.98|256.78|253.98|256.94|254.14|256.78|253.98|0
1649801770000|2022-04-12 22:16:10|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1649801780000|2022-04-12 22:16:20|256.7|253.9|256.62|253.82|256.78|253.98|256.62|253.82|0
1649801810000|2022-04-12 22:16:50|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1649801820000|2022-04-12 22:17:00|256.45|253.65|256.29|253.49|256.45|253.65|256.29|253.49|0
1649801840000|2022-04-12 22:17:20|256.13|253.33|256.13|253.33|256.13|253.33|256.13|253.33|0
1649801850000|2022-04-12 22:17:30|256.29|253.49|256.13|253.33|256.29|253.49|256.13|253.33|0
1649801860000|2022-04-12 22:17:40|255.97|253.17|255.8|253|255.97|253.17|255.8|253|0
1649801870000|2022-04-12 22:17:50|256.04|253.24|255.8|253|256.13|253.33|255.8|253|0
1649801890000|2022-04-12 22:18:10|255.64|252.84|255.64|252.84|255.64|252.84|255.64|252.84|0
1649801920000|2022-04-12 22:18:40|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1649801940000|2022-04-12 22:19:00|255.64|252.84|255.8|253|255.8|253|255.64|252.84|0
1649801950000|2022-04-12 22:19:10|255.64|252.84|255.8|253|255.8|253|255.64|252.84|0
1649801960000|2022-04-12 22:19:20|255.64|252.84|255.64|252.84|255.64|252.84|255.64|252.84|0
1649801970000|2022-04-12 22:19:30|255.72|252.92|255.8|253|255.8|253|255.64|252.84|0
1649801980000|2022-04-12 22:19:40|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649801990000|2022-04-12 22:19:50|255.23|252.43|255.64|252.84|255.64|252.84|255.23|252.43|0
1649802000000|2022-04-12 22:20:00|255.72|252.92|255.8|253|255.8|253|255.72|252.92|0
1649802010000|2022-04-12 22:20:10|255.64|252.84|255.48|252.68|255.64|252.84|255.48|252.68|0
1649802030000|2022-04-12 22:20:30|255.39|252.59|255.48|252.68|255.48|252.68|255.39|252.59|0
1649802060000|2022-04-12 22:21:00|255.55|252.75|255.48|252.68|255.55|252.75|255.48|252.68|0
1649802070000|2022-04-12 22:21:10|255.64|252.84|255.55|252.75|255.64|252.84|255.48|252.68|0
1649802080000|2022-04-12 22:21:20|255.64|252.84|255.8|253|255.8|253|255.64|252.84|0
1649802090000|2022-04-12 22:21:30|255.64|252.84|255.48|252.68|255.64|252.84|255.48|252.68|0
1649802100000|2022-04-12 22:21:40|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802110000|2022-04-12 22:21:50|255.48|252.68|255.47|252.67|255.48|252.68|255.47|252.67|0
1649802130000|2022-04-12 22:22:10|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802140000|2022-04-12 22:22:20|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1649802150000|2022-04-12 22:22:30|254.83|252.03|254.66|251.86|254.83|252.03|254.66|251.86|0
1649802160000|2022-04-12 22:22:40|254.58|251.78|255.15|252.35|255.15|252.35|254.58|251.78|0
1649802170000|2022-04-12 22:22:50|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802180000|2022-04-12 22:23:00|255.47|252.67|255.64|252.84|255.64|252.84|255.39|252.59|0
1649802190000|2022-04-12 22:23:10|256.12|253.32|255.47|252.67|256.12|253.32|255.47|252.67|0
1649802200000|2022-04-12 22:23:20|255.55|252.75|255.31|252.51|255.55|252.75|255.23|252.43|0
1649802210000|2022-04-12 22:23:30|255.15|252.35|255.15|252.35|255.15|252.35|255.15|252.35|0
1649802220000|2022-04-12 22:23:40|254.82|252.02|254.66|251.86|254.82|252.02|254.66|251.86|0
1649802230000|2022-04-12 22:23:50|254.82|252.02|254.82|252.02|254.82|252.02|254.82|252.02|0
1649802240000|2022-04-12 22:24:00|254.74|251.94|254.99|252.19|254.99|252.19|254.74|251.94|0
1649802260000|2022-04-12 22:24:20|255.15|252.35|255.15|252.35|255.15|252.35|255.15|252.35|0
1649802270000|2022-04-12 22:24:30|254.99|252.19|254.99|252.19|254.99|252.19|254.99|252.19|0
1649802280000|2022-04-12 22:24:40|255.06|252.26|255.15|252.35|255.15|252.35|255.06|252.26|0
1649802290000|2022-04-12 22:24:50|255.23|252.43|255.31|252.51|255.31|252.51|255.23|252.43|0
1649802310000|2022-04-12 22:25:10|255.39|252.59|255.39|252.59|255.39|252.59|255.39|252.59|0
1649802320000|2022-04-12 22:25:20|255.47|252.67|255.31|252.51|255.47|252.67|255.31|252.51|0
1649802330000|2022-04-12 22:25:30|255.22|252.42|255.22|252.42|255.22|252.42|255.22|252.42|0
1649802340000|2022-04-12 22:25:40|255.31|252.51|255.31|252.51|255.47|252.67|255.31|252.51|0
1649802350000|2022-04-12 22:25:50|255.15|252.35|255.15|252.35|255.15|252.35|255.15|252.35|0
1649802360000|2022-04-12 22:26:00|255.22|252.42|255.31|252.51|255.47|252.67|255.22|252.42|0
1649802370000|2022-04-12 22:26:10|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649802380000|2022-04-12 22:26:20|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1649802400000|2022-04-12 22:26:40|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649802410000|2022-04-12 22:26:50|255.15|252.35|255.15|252.35|255.15|252.35|255.15|252.35|0
1649802420000|2022-04-12 22:27:00|254.98|252.18|255.15|252.35|255.15|252.35|254.98|252.18|0
1649802430000|2022-04-12 22:27:10|254.98|252.18|255.06|252.26|255.15|252.35|254.98|252.18|0
1649802440000|2022-04-12 22:27:20|255.15|252.35|255.22|252.42|255.22|252.42|255.15|252.35|0
1649802450000|2022-04-12 22:27:30|255.15|252.35|255.22|252.42|255.22|252.42|255.15|252.35|0
1649802460000|2022-04-12 22:27:40|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802470000|2022-04-12 22:27:50|255.15|252.35|255.15|252.35|255.15|252.35|255.15|252.35|0
1649802480000|2022-04-12 22:28:00|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649802490000|2022-04-12 22:28:10|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802500000|2022-04-12 22:28:20|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649802510000|2022-04-12 22:28:30|255.31|252.51|255.14|252.34|255.31|252.51|255.14|252.34|0
1649802520000|2022-04-12 22:28:40|255.22|252.42|255.31|252.51|255.31|252.51|255.22|252.42|0
1649802550000|2022-04-12 22:29:10|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649802560000|2022-04-12 22:29:20|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802580000|2022-04-12 22:29:40|255.14|252.34|255.14|252.34|255.14|252.34|255.14|252.34|0
1649802590000|2022-04-12 22:29:50|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1649802600000|2022-04-12 22:30:00|255.47|252.67|255.47|252.67|255.47|252.67|255.47|252.67|0
1649802610000|2022-04-12 22:30:10|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1649802620000|2022-04-12 22:30:20|255.71|252.91|255.63|252.83|255.71|252.91|255.63|252.83|0
1649802630000|2022-04-12 22:30:30|255.79|252.99|255.79|252.99|255.79|252.99|255.79|252.99|0
1649802640000|2022-04-12 22:30:40|255.71|252.91|255.71|252.91|255.71|252.91|255.71|252.91|0
1649802650000|2022-04-12 22:30:50|255.79|252.99|256.12|253.32|256.12|253.32|255.79|252.99|0
1649802660000|2022-04-12 22:31:00|255.95|253.15|256.2|253.4|256.2|253.4|255.95|253.15|0
1649802670000|2022-04-12 22:31:10|256.12|253.32|256.12|253.32|256.12|253.32|256.12|253.32|0
1649802690000|2022-04-12 22:31:30|256.28|253.48|256.28|253.48|256.28|253.48|256.28|253.48|0
1649802700000|2022-04-12 22:31:40|256.12|253.32|255.79|252.99|256.12|253.32|255.79|252.99|0
1649802730000|2022-04-12 22:32:10|255.87|253.07|255.95|253.15|255.95|253.15|255.87|253.07|0
1649802740000|2022-04-12 22:32:20|256.12|253.32|256.12|253.32|256.12|253.32|256.12|253.32|0
1649802750000|2022-04-12 22:32:30|256.28|253.48|256.12|253.32|256.28|253.48|256.12|253.32|0
1649802760000|2022-04-12 22:32:40|256.28|253.48|256.28|253.48|256.28|253.48|256.12|253.32|0
1649802770000|2022-04-12 22:32:50|256.12|253.32|256.12|253.32|256.12|253.32|256.12|253.32|0
1649802780000|2022-04-12 22:33:00|256.28|253.48|256.28|253.48|256.36|253.56|256.28|253.48|0
1649802810000|2022-04-12 22:33:30|256.36|253.56|256.28|253.48|256.36|253.56|256.28|253.48|0
1649802840000|2022-04-12 22:34:00|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1649802850000|2022-04-12 22:34:10|256.19|253.39|256.11|253.31|256.19|253.39|256.11|253.31|0
1649802870000|2022-04-12 22:34:30|256.28|253.48|256.28|253.48|256.28|253.48|256.28|253.48|0
1649802910000|2022-04-12 22:35:10|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1649802920000|2022-04-12 22:35:20|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1649802970000|2022-04-12 22:36:10|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1649803010000|2022-04-12 22:36:50|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1649803020000|2022-04-12 22:37:00|257.09|254.29|257.09|254.29|257.09|254.29|256.93|254.13|0
1649803030000|2022-04-12 22:37:10|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1649803040000|2022-04-12 22:37:20|257|254.2|257.25|254.45|257.25|254.45|257|254.2|0
1649803080000|2022-04-12 22:38:00|257.09|254.29|257.41|254.61|257.41|254.61|257.09|254.29|0
1649803090000|2022-04-12 22:38:10|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1649803110000|2022-04-12 22:38:30|257.41|254.61|257.25|254.45|257.41|254.61|257.25|254.45|0
1649803120000|2022-04-12 22:38:40|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1649803130000|2022-04-12 22:38:50|257.17|254.37|257.09|254.29|257.17|254.37|257.09|254.29|0
1649803140000|2022-04-12 22:39:00|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649803180000|2022-04-12 22:39:40|256.76|253.96|256.76|253.96|256.76|253.96|256.76|253.96|0
1649803190000|2022-04-12 22:39:50|256.92|254.12|256.76|253.96|256.92|254.12|256.76|253.96|0
1649803260000|2022-04-12 22:41:00|256.92|254.12|257|254.2|257|254.2|256.92|254.12|0
1649803270000|2022-04-12 22:41:10|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649803280000|2022-04-12 22:41:20|256.84|254.04|256.92|254.12|256.92|254.12|256.84|254.04|0
1649803330000|2022-04-12 22:42:10|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1649803370000|2022-04-12 22:42:50|257.25|254.45|257.08|254.28|257.25|254.45|257.08|254.28|0
1649803380000|2022-04-12 22:43:00|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1649803390000|2022-04-12 22:43:10|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1649803410000|2022-04-12 22:43:30|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649803460000|2022-04-12 22:44:20|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1649803490000|2022-04-12 22:44:50|257.25|254.45|257.08|254.28|257.25|254.45|257.08|254.28|0
1649803500000|2022-04-12 22:45:00|257.16|254.36|257.16|254.36|257.16|254.36|257.08|254.28|0
1649803510000|2022-04-12 22:45:10|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1649803520000|2022-04-12 22:45:20|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1649803530000|2022-04-12 22:45:30|257.08|254.28|257.08|254.28|257.16|254.36|257.08|254.28|0
1649803540000|2022-04-12 22:45:40|257.24|254.44|257.16|254.36|257.24|254.44|257.16|254.36|0
1649803550000|2022-04-12 22:45:50|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1649803560000|2022-04-12 22:46:00|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649803600000|2022-04-12 22:46:40|257|254.2|257.08|254.28|257.08|254.28|257|254.2|0
1649803650000|2022-04-12 22:47:30|256.92|254.12|257.08|254.28|257.08|254.28|256.92|254.12|0
1649803670000|2022-04-12 22:47:50|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649803710000|2022-04-12 22:48:30|256.75|253.95|256.75|253.95|256.75|253.95|256.75|253.95|0
1649803720000|2022-04-12 22:48:40|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1649803740000|2022-04-12 22:49:00|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1649803750000|2022-04-12 22:49:10|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1649803790000|2022-04-12 22:49:50|257.4|254.6|257.4|254.6|257.4|254.6|257.4|254.6|0
1649803800000|2022-04-12 22:50:00|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1649803810000|2022-04-12 22:50:10|257.73|254.93|257.89|255.09|258.22|255.42|257.73|254.93|0
1649803820000|2022-04-12 22:50:20|257.97|255.17|258.22|255.42|258.22|255.42|257.97|255.17|0
1649803830000|2022-04-12 22:50:30|258.38|255.58|258.3|255.5|258.38|255.58|258.22|255.42|0
1649803840000|2022-04-12 22:50:40|258.22|255.42|258.55|255.75|258.55|255.75|258.22|255.42|0
1649803850000|2022-04-12 22:50:50|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1649803860000|2022-04-12 22:51:00|258.62|255.82|258.55|255.75|258.62|255.82|258.55|255.75|0
1649803870000|2022-04-12 22:51:10|258.71|255.91|258.55|255.75|258.71|255.91|258.55|255.75|0
1649803880000|2022-04-12 22:51:20|258.38|255.58|258.38|255.58|258.38|255.58|258.38|255.58|0
1649803890000|2022-04-12 22:51:30|258.55|255.75|258.55|255.75|258.55|255.75|258.55|255.75|0
1649803930000|2022-04-12 22:52:10|258.71|255.91|258.55|255.75|258.71|255.91|258.55|255.75|0
1649803950000|2022-04-12 22:52:30|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1649803980000|2022-04-12 22:53:00|258.38|255.58|258.38|255.58|258.38|255.58|258.38|255.58|0
1649803990000|2022-04-12 22:53:10|258.22|255.42|258.54|255.74|258.54|255.74|258.22|255.42|0
1649804000000|2022-04-12 22:53:20|258.38|255.58|258.38|255.58|258.38|255.58|258.38|255.58|0
1649804020000|2022-04-12 22:53:40|258.3|255.5|258.38|255.58|258.38|255.58|258.3|255.5|0
1649804050000|2022-04-12 22:54:10|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1649804080000|2022-04-12 22:54:40|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1649804120000|2022-04-12 22:55:20|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1649804140000|2022-04-12 22:55:40|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1649804170000|2022-04-12 22:56:10|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1649804190000|2022-04-12 22:56:30|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1649804200000|2022-04-12 22:56:40|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1649804210000|2022-04-12 22:56:50|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1649804220000|2022-04-12 22:57:00|258.7|255.9|258.87|256.07|258.87|256.07|258.7|255.9|0
1649804230000|2022-04-12 22:57:10|259.03|256.23|258.87|256.07|259.03|256.23|258.87|256.07|0
1649804240000|2022-04-12 22:57:20|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1649804250000|2022-04-12 22:57:30|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1649804260000|2022-04-12 22:57:40|259.03|256.23|259.03|256.23|259.03|256.23|259.03|256.23|0
1649804290000|2022-04-12 22:58:10|259.36|256.56|259.03|256.23|259.36|256.56|259.03|256.23|0
1649804300000|2022-04-12 22:58:20|258.87|256.07|259.11|256.31|259.11|256.31|258.87|256.07|0
1649804310000|2022-04-12 22:58:30|259.03|256.23|259.03|256.23|259.03|256.23|259.03|256.23|0
1649804320000|2022-04-12 22:58:40|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1649804330000|2022-04-12 22:58:50|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1649804340000|2022-04-12 22:59:00|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1649804360000|2022-04-12 22:59:20|259.27|256.47|259.19|256.39|259.27|256.47|259.19|256.39|0
1649804380000|2022-04-12 22:59:40|259.27|256.47|259.36|256.56|259.36|256.56|259.27|256.47|0
1649804400000|2022-04-12 23:00:00|259.19|256.39|259.36|256.56|259.36|256.56|259.19|256.39|0
1649804430000|2022-04-12 23:00:30|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1649804440000|2022-04-12 23:00:40|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1649804450000|2022-04-12 23:00:50|259.11|256.31|259.19|256.39|259.19|256.39|259.11|256.31|0
1649804470000|2022-04-12 23:01:10|259.36|256.56|259.52|256.72|259.52|256.72|259.36|256.56|0
1649804480000|2022-04-12 23:01:20|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1649804490000|2022-04-12 23:01:30|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1649804500000|2022-04-12 23:01:40|259.68|256.88|259.52|256.72|259.68|256.88|259.52|256.72|0
1649804510000|2022-04-12 23:01:50|259.68|256.88|259.19|256.39|259.68|256.88|259.19|256.39|0
1649804520000|2022-04-12 23:02:00|259.35|256.55|259.52|256.72|259.52|256.72|259.35|256.55|0
1649804530000|2022-04-12 23:02:10|259.6|256.8|259.68|256.88|259.68|256.88|259.6|256.8|0
1649804550000|2022-04-12 23:02:30|259.85|257.05|259.85|257.05|259.85|257.05|259.76|256.96|0
1649804560000|2022-04-12 23:02:40|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1649804570000|2022-04-12 23:02:50|259.85|257.05|259.52|256.72|259.85|257.05|259.52|256.72|0
1649804580000|2022-04-12 23:03:00|259.6|256.8|259.52|256.72|259.6|256.8|259.52|256.72|0
1649804610000|2022-04-12 23:03:30|259.6|256.8|259.52|256.72|259.6|256.8|259.52|256.72|0
1649804620000|2022-04-12 23:03:40|259.68|256.88|259.84|257.04|259.84|257.04|259.68|256.88|0
1649804650000|2022-04-12 23:04:10|260.01|257.21|259.84|257.04|260.01|257.21|259.84|257.04|0
1649804660000|2022-04-12 23:04:20|259.68|256.88|259.84|257.04|259.84|257.04|259.68|256.88|0
1649804680000|2022-04-12 23:04:40|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1649804700000|2022-04-12 23:05:00|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1649804720000|2022-04-12 23:05:20|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1649804740000|2022-04-12 23:05:40|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1649804750000|2022-04-12 23:05:50|260.17|257.37|260.33|257.53|260.33|257.53|260.17|257.37|0
1649804760000|2022-04-12 23:06:00|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1649804770000|2022-04-12 23:06:10|260.25|257.45|260.33|257.53|260.33|257.53|260.25|257.45|0
1649804780000|2022-04-12 23:06:20|260.5|257.7|260.17|257.37|260.5|257.7|260.17|257.37|0
1649804790000|2022-04-12 23:06:30|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1649804800000|2022-04-12 23:06:40|259.84|257.04|259.84|257.04|259.84|257.04|259.84|257.04|0
1649804820000|2022-04-12 23:07:00|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1649804870000|2022-04-12 23:07:50|260.17|257.37|260.33|257.53|260.33|257.53|260.17|257.37|0
1649804880000|2022-04-12 23:08:00|260.25|257.45|260.5|257.7|260.5|257.7|260.25|257.45|0
1649804900000|2022-04-12 23:08:20|260.33|257.53|260.33|257.53|260.33|257.53|260.33|257.53|0
1649804910000|2022-04-12 23:08:30|260.5|257.7|260.33|257.53|260.5|257.7|260.33|257.53|0
1649804950000|2022-04-12 23:09:10|260.17|257.37|260.25|257.45|260.25|257.45|260.17|257.37|0
1649804960000|2022-04-12 23:09:20|260.33|257.53|260.5|257.7|260.5|257.7|260.33|257.53|0
1649804990000|2022-04-12 23:09:50|260.57|257.77|260.66|257.86|260.66|257.86|260.57|257.77|0
1649805000000|2022-04-12 23:10:00|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1649805010000|2022-04-12 23:10:10|260.66|257.86|260.66|257.86|260.66|257.86|260.66|257.86|0
1649805020000|2022-04-12 23:10:20|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1649805030000|2022-04-12 23:10:30|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1649805040000|2022-04-12 23:10:40|260.33|257.53|260.33|257.53|260.33|257.53|260.33|257.53|0
1649805070000|2022-04-12 23:11:10|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1649805080000|2022-04-12 23:11:20|260.41|257.61|260.33|257.53|260.41|257.61|260.33|257.53|0
1649805090000|2022-04-12 23:11:30|260.17|257.37|260.33|257.53|260.33|257.53|260.17|257.37|0
1649805120000|2022-04-12 23:12:00|260.49|257.69|260.57|257.77|260.57|257.77|260.49|257.69|0
1649805130000|2022-04-12 23:12:10|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1649805160000|2022-04-12 23:12:40|260.66|257.86|260.66|257.86|260.66|257.86|260.66|257.86|0
1649805180000|2022-04-12 23:13:00|260.57|257.77|260.66|257.86|260.66|257.86|260.57|257.77|0
1649805190000|2022-04-12 23:13:10|260.49|257.69|260.57|257.77|260.57|257.77|260.49|257.69|0
1649805200000|2022-04-12 23:13:20|260.49|257.69|260.49|257.69|260.57|257.77|260.49|257.69|0
1649805220000|2022-04-12 23:13:40|260.33|257.53|260.16|257.36|260.33|257.53|260.16|257.36|0
1649805300000|2022-04-12 23:15:00|260.08|257.28|260.16|257.36|260.16|257.36|260.08|257.28|0
1649805310000|2022-04-12 23:15:10|259.84|257.04|259.83|257.03|259.84|257.04|259.83|257.03|0
1649805330000|2022-04-12 23:15:30|260|257.2|260|257.2|260|257.2|260|257.2|0
1649805350000|2022-04-12 23:15:50|259.91|257.11|260|257.2|260|257.2|259.91|257.11|0
1649805360000|2022-04-12 23:16:00|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1649805420000|2022-04-12 23:17:00|260|257.2|260|257.2|260|257.2|260|257.2|0
1649805430000|2022-04-12 23:17:10|259.91|257.11|259.83|257.03|259.91|257.11|259.83|257.03|0
1649805460000|2022-04-12 23:17:40|259.75|256.95|259.67|256.87|259.83|257.03|259.67|256.87|0
1649805490000|2022-04-12 23:18:10|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1649805500000|2022-04-12 23:18:20|259.75|256.95|259.83|257.03|259.83|257.03|259.75|256.95|0
1649805540000|2022-04-12 23:19:00|260|257.2|260|257.2|260|257.2|260|257.2|0
1649805550000|2022-04-12 23:19:10|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1649805570000|2022-04-12 23:19:30|260.32|257.52|260.32|257.52|260.32|257.52|260.32|257.52|0
1649805580000|2022-04-12 23:19:40|260.4|257.6|260.49|257.69|260.49|257.69|260.4|257.6|0
1649805590000|2022-04-12 23:19:50|260.65|257.85|260.49|257.69|260.65|257.85|260.49|257.69|0
1649805600000|2022-04-12 23:20:00|260.32|257.52|260.32|257.52|260.32|257.52|260.16|257.36|0
1649805610000|2022-04-12 23:20:10|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1649805620000|2022-04-12 23:20:20|260.24|257.44|260.32|257.52|260.32|257.52|260.16|257.36|0
1649805630000|2022-04-12 23:20:30|260.24|257.44|260.16|257.36|260.24|257.44|260.16|257.36|0
1649805640000|2022-04-12 23:20:40|259.91|257.11|259.83|257.03|259.91|257.11|259.83|257.03|0
1649805650000|2022-04-12 23:20:50|259.75|256.95|259.67|256.87|259.75|256.95|259.67|256.87|0
1649805670000|2022-04-12 23:21:10|259.83|257.03|259.83|257.03|259.83|257.03|259.74|256.94|0
1649805680000|2022-04-12 23:21:20|259.74|256.94|259.74|256.94|259.74|256.94|259.74|256.94|0
1649805690000|2022-04-12 23:21:30|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1649805720000|2022-04-12 23:22:00|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1649805740000|2022-04-12 23:22:20|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1649805750000|2022-04-12 23:22:30|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1649805760000|2022-04-12 23:22:40|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1649805770000|2022-04-12 23:22:50|259.99|257.19|259.91|257.11|259.99|257.19|259.83|257.03|0
1649805780000|2022-04-12 23:23:00|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1649805820000|2022-04-12 23:23:40|259.66|256.86|259.83|257.03|259.83|257.03|259.66|256.86|0
1649805830000|2022-04-12 23:23:50|259.74|256.94|259.66|256.86|259.83|257.03|259.66|256.86|0
1649805860000|2022-04-12 23:24:20|259.83|257.03|259.99|257.19|259.99|257.19|259.83|257.03|0
1649805900000|2022-04-12 23:25:00|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1649805910000|2022-04-12 23:25:10|260.32|257.52|260.32|257.52|260.32|257.52|260.32|257.52|0
1649805920000|2022-04-12 23:25:20|260.4|257.6|260.65|257.85|260.65|257.85|260.4|257.6|0
1649805930000|2022-04-12 23:25:30|260.48|257.68|260.32|257.52|260.48|257.68|260.32|257.52|0
1649805940000|2022-04-12 23:25:40|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1649805950000|2022-04-12 23:25:50|260.32|257.52|260.15|257.35|260.32|257.52|260.15|257.35|0
1649805960000|2022-04-12 23:26:00|260.23|257.43|260.23|257.43|260.23|257.43|260.23|257.43|0
1649805970000|2022-04-12 23:26:10|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1649805980000|2022-04-12 23:26:20|260.23|257.43|260.15|257.35|260.23|257.43|260.15|257.35|0
1649806000000|2022-04-12 23:26:40|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1649806010000|2022-04-12 23:26:50|260.07|257.27|260.32|257.52|260.32|257.52|260.07|257.27|0
1649806020000|2022-04-12 23:27:00|260.23|257.43|260.32|257.52|260.32|257.52|260.15|257.35|0
1649806030000|2022-04-12 23:27:10|260.48|257.68|260.64|257.84|260.64|257.84|260.48|257.68|0
1649806110000|2022-04-12 23:28:30|260.48|257.68|260.32|257.52|260.48|257.68|260.32|257.52|0
1649806120000|2022-04-12 23:28:40|260.15|257.35|260.32|257.52|260.32|257.52|260.15|257.35|0
1649806150000|2022-04-12 23:29:10|260.31|257.51|260.39|257.59|260.48|257.68|260.31|257.51|0
1649806160000|2022-04-12 23:29:20|260.48|257.68|260.39|257.59|260.48|257.68|260.39|257.59|0
1649806170000|2022-04-12 23:29:30|260.31|257.51|260.48|257.68|260.48|257.68|260.31|257.51|0
1649806180000|2022-04-12 23:29:40|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1649806210000|2022-04-12 23:30:10|260.39|257.59|260.31|257.51|260.39|257.59|260.31|257.51|0
1649806250000|2022-04-12 23:30:50|260.15|257.35|259.99|257.19|260.15|257.35|259.99|257.19|0
1649806270000|2022-04-12 23:31:10|260.15|257.35|260.31|257.51|260.31|257.51|260.15|257.35|0
1649806310000|2022-04-12 23:31:50|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1649806340000|2022-04-12 23:32:20|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1649806370000|2022-04-12 23:32:50|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1649806400000|2022-04-12 23:33:20|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1649806420000|2022-04-12 23:33:40|259.9|257.1|259.98|257.18|259.98|257.18|259.9|257.1|0
1649806430000|2022-04-12 23:33:50|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1649806460000|2022-04-12 23:34:20|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1649806500000|2022-04-12 23:35:00|259.49|256.69|259.65|256.85|259.65|256.85|259.49|256.69|0
1649806510000|2022-04-12 23:35:10|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1649806550000|2022-04-12 23:35:50|259.98|257.18|260.31|257.51|260.31|257.51|259.98|257.18|0
1649806590000|2022-04-12 23:36:30|260.39|257.59|260.47|257.67|260.47|257.67|260.39|257.59|0
1649806600000|2022-04-12 23:36:40|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1649806620000|2022-04-12 23:37:00|260.14|257.34|260.14|257.34|260.14|257.34|260.14|257.34|0
1649806630000|2022-04-12 23:37:10|260.06|257.26|259.98|257.18|260.06|257.26|259.98|257.18|0
1649806640000|2022-04-12 23:37:20|259.82|257.02|259.65|256.85|259.82|257.02|259.65|256.85|0
1649806650000|2022-04-12 23:37:30|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1649806660000|2022-04-12 23:37:40|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1649806680000|2022-04-12 23:38:00|259.4|256.6|259.32|256.52|259.4|256.6|259.32|256.52|0
1649806720000|2022-04-12 23:38:40|259.4|256.6|259.49|256.69|259.49|256.69|259.4|256.6|0
1649806770000|2022-04-12 23:39:30|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1649806780000|2022-04-12 23:39:40|259.16|256.36|259.16|256.36|259.16|256.36|259.16|256.36|0
1649806800000|2022-04-12 23:40:00|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1649806820000|2022-04-12 23:40:20|259.49|256.69|259.65|256.85|259.65|256.85|259.49|256.69|0
1649806830000|2022-04-12 23:40:30|259.49|256.69|259.65|256.85|259.65|256.85|259.49|256.69|0
1649806860000|2022-04-12 23:41:00|259.81|257.01|259.81|257.01|259.81|257.01|259.81|257.01|0
1649806880000|2022-04-12 23:41:20|259.98|257.18|259.89|257.09|259.98|257.18|259.89|257.09|0
1649806890000|2022-04-12 23:41:30|259.98|257.18|259.81|257.01|259.98|257.18|259.81|257.01|0
1649806900000|2022-04-12 23:41:40|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1649806920000|2022-04-12 23:42:00|259.81|257.01|259.98|257.18|259.98|257.18|259.81|257.01|0
1649806930000|2022-04-12 23:42:10|259.81|257.01|259.89|257.09|259.89|257.09|259.81|257.01|0
1649806940000|2022-04-12 23:42:20|259.98|257.18|260.14|257.34|260.14|257.34|259.81|257.01|0
1649806950000|2022-04-12 23:42:30|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1649806960000|2022-04-12 23:42:40|260.14|257.34|260.14|257.34|260.3|257.5|260.14|257.34|0
1649806970000|2022-04-12 23:42:50|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1649806980000|2022-04-12 23:43:00|260.14|257.34|260.14|257.34|260.14|257.34|260.14|257.34|0
1649806990000|2022-04-12 23:43:10|260.22|257.42|260.14|257.34|260.22|257.42|260.14|257.34|0
1649807000000|2022-04-12 23:43:20|260.3|257.5|260.3|257.5|260.3|257.5|260.14|257.34|0
1649807030000|2022-04-12 23:43:50|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1649807050000|2022-04-12 23:44:10|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1649807060000|2022-04-12 23:44:20|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1649807090000|2022-04-12 23:44:50|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1649807100000|2022-04-12 23:45:00|260.47|257.67|260.63|257.83|260.63|257.83|260.47|257.67|0
1649807120000|2022-04-12 23:45:20|260.79|257.99|260.79|257.99|260.79|257.99|260.79|257.99|0
1649807130000|2022-04-12 23:45:30|260.87|258.07|260.79|257.99|260.96|258.16|260.79|257.99|0
1649807140000|2022-04-12 23:45:40|260.63|257.83|260.63|257.83|260.63|257.83|260.63|257.83|0
1649807150000|2022-04-12 23:45:50|260.79|257.99|260.79|257.99|260.79|257.99|260.79|257.99|0
1649807160000|2022-04-12 23:46:00|260.96|258.16|260.96|258.16|260.96|258.16|260.87|258.07|0
1649807170000|2022-04-12 23:46:10|260.79|257.99|260.96|258.16|260.96|258.16|260.79|257.99|0
1649807180000|2022-04-12 23:46:20|260.79|257.99|260.71|257.91|260.79|257.99|260.71|257.91|0
1649807190000|2022-04-12 23:46:30|260.79|257.99|260.71|257.91|260.79|257.99|260.63|257.83|0
1649807200000|2022-04-12 23:46:40|260.63|257.83|260.63|257.83|260.63|257.83|260.63|257.83|0
1649807210000|2022-04-12 23:46:50|260.46|257.66|260.54|257.74|260.54|257.74|260.46|257.66|0
1649807220000|2022-04-12 23:47:00|260.63|257.83|260.79|257.99|260.79|257.99|260.63|257.83|0
1649807240000|2022-04-12 23:47:20|260.87|258.07|260.79|257.99|260.87|258.07|260.79|257.99|0
1649807260000|2022-04-12 23:47:40|260.96|258.16|260.79|257.99|260.96|258.16|260.79|257.99|0
1649807270000|2022-04-12 23:47:50|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1649807300000|2022-04-12 23:48:20|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1649807310000|2022-04-12 23:48:30|261.12|258.32|260.95|258.15|261.12|258.32|260.95|258.15|0
1649807330000|2022-04-12 23:48:50|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1649807360000|2022-04-12 23:49:20|261.2|258.4|261.28|258.48|261.28|258.48|261.2|258.4|0
1649807370000|2022-04-12 23:49:30|261.2|258.4|261.28|258.48|261.28|258.48|261.2|258.4|0
1649807380000|2022-04-12 23:49:40|261.12|258.32|261.28|258.48|261.28|258.48|261.12|258.32|0
1649807390000|2022-04-12 23:49:50|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1649807400000|2022-04-12 23:50:00|261.61|258.81|261.85|259.05|261.94|259.14|261.61|258.81|0
1649807410000|2022-04-12 23:50:10|261.94|259.14|261.94|259.14|261.94|259.14|261.78|258.98|0
1649807420000|2022-04-12 23:50:20|262.27|259.47|262.43|259.63|262.43|259.63|262.27|259.47|0
1649807430000|2022-04-12 23:50:30|262.6|259.8|262.43|259.63|262.6|259.8|262.27|259.47|0
1649807440000|2022-04-12 23:50:40|262.6|259.8|262.6|259.8|262.6|259.8|262.6|259.8|0
1649807450000|2022-04-12 23:50:50|262.43|259.63|262.43|259.63|262.43|259.63|262.27|259.47|0
1649807460000|2022-04-12 23:51:00|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1649807480000|2022-04-12 23:51:20|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807490000|2022-04-12 23:51:30|262.27|259.47|262.43|259.63|262.43|259.63|262.27|259.47|0
1649807500000|2022-04-12 23:51:40|262.35|259.55|262.43|259.63|262.43|259.63|262.35|259.55|0
1649807510000|2022-04-12 23:51:50|262.35|259.55|262.43|259.63|262.43|259.63|262.35|259.55|0
1649807520000|2022-04-12 23:52:00|262.6|259.8|262.6|259.8|262.6|259.8|262.6|259.8|0
1649807530000|2022-04-12 23:52:10|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807540000|2022-04-12 23:52:20|262.27|259.47|262.43|259.63|262.43|259.63|262.27|259.47|0
1649807560000|2022-04-12 23:52:40|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1649807580000|2022-04-12 23:53:00|262.43|259.63|262.27|259.47|262.43|259.63|262.27|259.47|0
1649807600000|2022-04-12 23:53:20|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1649807610000|2022-04-12 23:53:30|262.27|259.47|262.43|259.63|262.43|259.63|262.27|259.47|0
1649807630000|2022-04-12 23:53:50|262.6|259.8|262.6|259.8|262.6|259.8|262.6|259.8|0
1649807640000|2022-04-12 23:54:00|262.76|259.96|262.6|259.8|262.76|259.96|262.6|259.8|0
1649807660000|2022-04-12 23:54:20|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807670000|2022-04-12 23:54:30|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1649807680000|2022-04-12 23:54:40|262.1|259.3|262.27|259.47|262.27|259.47|262.1|259.3|0
1649807700000|2022-04-12 23:55:00|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807710000|2022-04-12 23:55:10|262.51|259.71|262.43|259.63|262.51|259.71|262.43|259.63|0
1649807720000|2022-04-12 23:55:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1649807730000|2022-04-12 23:55:30|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807740000|2022-04-12 23:55:40|262.51|259.71|262.51|259.71|262.59|259.79|262.51|259.71|0
1649807750000|2022-04-12 23:55:50|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1649807760000|2022-04-12 23:56:00|262.51|259.71|262.43|259.63|262.51|259.71|262.43|259.63|0
1649807770000|2022-04-12 23:56:10|262.59|259.79|262.43|259.63|262.59|259.79|262.43|259.63|0
1649807780000|2022-04-12 23:56:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1649807790000|2022-04-12 23:56:30|262.51|259.71|262.43|259.63|262.51|259.71|262.43|259.63|0
1649807800000|2022-04-12 23:56:40|262.51|259.71|262.43|259.63|262.59|259.79|262.43|259.63|0
1649807820000|2022-04-12 23:57:00|262.34|259.54|262.26|259.46|262.34|259.54|262.26|259.46|0
1649807840000|2022-04-12 23:57:20|262.1|259.3|262.26|259.46|262.26|259.46|262.1|259.3|0
1649807860000|2022-04-12 23:57:40|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807870000|2022-04-12 23:57:50|262.59|259.79|262.43|259.63|262.59|259.79|262.43|259.63|0
1649807900000|2022-04-12 23:58:20|262.51|259.71|262.59|259.79|262.59|259.79|262.51|259.71|0
1649807910000|2022-04-12 23:58:30|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1649807940000|2022-04-12 23:59:00|262.59|259.79|262.43|259.63|262.59|259.79|262.43|259.63|0
1649807950000|2022-04-12 23:59:10|262.26|259.46|262.43|259.63|262.43|259.63|262.26|259.46|0
1649807960000|2022-04-12 23:59:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1649807980000|2022-04-12 23:59:40|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1649807990000|2022-04-12 23:59:50|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1649808010000|2022-04-13 00:00:10|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1649808020000|2022-04-13 00:00:20|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1649808030000|2022-04-13 00:00:30|262.59|259.79|262.75|259.95|262.75|259.95|262.59|259.79|0
1649808040000|2022-04-13 00:00:40|262.59|259.79|263.08|260.28|263.08|260.28|262.59|259.79|0
1649808060000|2022-04-13 00:01:00|263.25|260.45|263.33|260.53|263.41|260.61|263.25|260.45|0
1649808070000|2022-04-13 00:01:10|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1649808080000|2022-04-13 00:01:20|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1649808090000|2022-04-13 00:01:30|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1649808100000|2022-04-13 00:01:40|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1649808110000|2022-04-13 00:01:50|263.16|260.36|263.25|260.45|263.25|260.45|263.16|260.36|0
1649808120000|2022-04-13 00:02:00|263.08|260.28|263.08|260.28|263.25|260.45|263.08|260.28|0
1649808130000|2022-04-13 00:02:10|263.25|260.45|263.16|260.36|263.25|260.45|263.16|260.36|0
1649808140000|2022-04-13 00:02:20|263.08|260.28|263.16|260.36|263.16|260.36|263.08|260.28|0
1649808150000|2022-04-13 00:02:30|263.25|260.45|263.74|260.94|263.74|260.94|263.25|260.45|0
1649808160000|2022-04-13 00:02:40|263.58|260.78|263.58|260.78|263.58|260.78|263.41|260.61|0
1649808170000|2022-04-13 00:02:50|263.74|260.94|263.74|260.94|263.74|260.94|263.74|260.94|0
1649808180000|2022-04-13 00:03:00|263.58|260.78|263.49|260.69|263.58|260.78|263.41|260.61|0
1649808190000|2022-04-13 00:03:10|263.58|260.78|263.41|260.61|263.58|260.78|263.41|260.61|0
1649808200000|2022-04-13 00:03:20|263.25|260.45|263.41|260.61|263.41|260.61|263.25|260.45|0
1649808210000|2022-04-13 00:03:30|263.25|260.45|263.25|260.45|263.25|260.45|263.08|260.28|0
1649808220000|2022-04-13 00:03:40|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1649808230000|2022-04-13 00:03:50|263.25|260.45|263.16|260.36|263.25|260.45|263.08|260.28|0
1649808240000|2022-04-13 00:04:00|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1649808250000|2022-04-13 00:04:10|263.16|260.36|263|260.2|263.16|260.36|263|260.2|0
1649808260000|2022-04-13 00:04:20|262.83|260.03|263.08|260.28|263.08|260.28|262.83|260.03|0
1649808270000|2022-04-13 00:04:30|263.25|260.45|263.25|260.45|263.33|260.53|263.25|260.45|0
1649808290000|2022-04-13 00:04:50|263.33|260.53|263.08|260.28|263.33|260.53|263.08|260.28|0
1649808300000|2022-04-13 00:05:00|263.25|260.45|263.08|260.28|263.25|260.45|263.08|260.28|0
1649808310000|2022-04-13 00:05:10|263.16|260.36|263.25|260.45|263.25|260.45|263.08|260.28|0
1649808320000|2022-04-13 00:05:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1649808330000|2022-04-13 00:05:30|262.75|259.95|262.75|259.95|262.75|259.95|262.59|259.79|0
1649808340000|2022-04-13 00:05:40|262.92|260.12|262.75|259.95|262.92|260.12|262.75|259.95|0
1649808370000|2022-04-13 00:06:10|262.59|259.79|262.66|259.86|262.66|259.86|262.59|259.79|0
1649808380000|2022-04-13 00:06:20|262.75|259.95|262.75|259.95|262.75|259.95|262.58|259.78|0
1649808390000|2022-04-13 00:06:30|262.58|259.78|262.66|259.86|262.75|259.95|262.58|259.78|0
1649808400000|2022-04-13 00:06:40|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1649808410000|2022-04-13 00:06:50|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1649808420000|2022-04-13 00:07:00|262.75|259.95|262.91|260.11|262.91|260.11|262.75|259.95|0
1649808430000|2022-04-13 00:07:10|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1649808440000|2022-04-13 00:07:20|262.91|260.11|262.91|260.11|262.91|260.11|262.83|260.03|0
1649808450000|2022-04-13 00:07:30|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1649808460000|2022-04-13 00:07:40|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1649808470000|2022-04-13 00:07:50|263.41|260.61|263.57|260.77|263.57|260.77|263.41|260.61|0
1649808480000|2022-04-13 00:08:00|263.41|260.61|263.57|260.77|263.57|260.77|263.41|260.61|0
1649808490000|2022-04-13 00:08:10|263.74|260.94|263.57|260.77|263.74|260.94|263.57|260.77|0
1649808500000|2022-04-13 00:08:20|263.74|260.94|263.57|260.77|263.74|260.94|263.57|260.77|0
1649808520000|2022-04-13 00:08:40|263.41|260.61|263.57|260.77|263.57|260.77|263.41|260.61|0
1649808530000|2022-04-13 00:08:50|263.49|260.69|263.41|260.61|263.49|260.69|263.41|260.61|0
1649808540000|2022-04-13 00:09:00|263.24|260.44|263.41|260.61|263.41|260.61|263.24|260.44|0
1649808550000|2022-04-13 00:09:10|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1649808560000|2022-04-13 00:09:20|263.16|260.36|263.24|260.44|263.24|260.44|263.16|260.36|0
1649808580000|2022-04-13 00:09:40|263.32|260.52|263.41|260.61|263.41|260.61|263.32|260.52|0
1649808600000|2022-04-13 00:10:00|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1649808610000|2022-04-13 00:10:10|263.41|260.61|263.49|260.69|263.49|260.69|263.41|260.61|0
1649808620000|2022-04-13 00:10:20|263.41|260.61|263.24|260.44|263.41|260.61|263.24|260.44|0
1649808630000|2022-04-13 00:10:30|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1649808640000|2022-04-13 00:10:40|263.24|260.44|263.08|260.28|263.24|260.44|263.08|260.28|0
1649808660000|2022-04-13 00:11:00|263.15|260.35|263.24|260.44|263.24|260.44|263.15|260.35|0
1649808690000|2022-04-13 00:11:30|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1649808700000|2022-04-13 00:11:40|263.24|260.44|263.32|260.52|263.32|260.52|263.24|260.44|0
1649808710000|2022-04-13 00:11:50|263.24|260.44|263.07|260.27|263.24|260.44|263.07|260.27|0
1649808720000|2022-04-13 00:12:00|263.15|260.35|263.07|260.27|263.24|260.44|263.07|260.27|0
1649808730000|2022-04-13 00:12:10|262.91|260.11|263.07|260.27|263.07|260.27|262.91|260.11|0
1649808740000|2022-04-13 00:12:20|262.99|260.19|262.91|260.11|262.99|260.19|262.91|260.11|0
1649808750000|2022-04-13 00:12:30|262.74|259.94|262.91|260.11|262.91|260.11|262.74|259.94|0
1649808760000|2022-04-13 00:12:40|263.07|260.27|263.4|260.6|263.4|260.6|263.07|260.27|0
1649808770000|2022-04-13 00:12:50|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1649808780000|2022-04-13 00:13:00|263.4|260.6|263.48|260.68|263.48|260.68|263.24|260.44|0
1649808790000|2022-04-13 00:13:10|263.4|260.6|263.24|260.44|263.4|260.6|263.24|260.44|0
1649808800000|2022-04-13 00:13:20|263.15|260.35|263.24|260.44|263.24|260.44|263.07|260.27|0
1649808810000|2022-04-13 00:13:30|263.07|260.27|263.15|260.35|263.15|260.35|263.07|260.27|0
1649808820000|2022-04-13 00:13:40|263.07|260.27|262.91|260.11|263.07|260.27|262.91|260.11|0
1649808830000|2022-04-13 00:13:50|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1649808840000|2022-04-13 00:14:00|262.91|260.11|263.07|260.27|263.07|260.27|262.91|260.11|0
1649808850000|2022-04-13 00:14:10|263.15|260.35|263.07|260.27|263.24|260.44|263.07|260.27|0
1649808860000|2022-04-13 00:14:20|263.15|260.35|263.07|260.27|263.15|260.35|263.07|260.27|0
1649808880000|2022-04-13 00:14:40|262.99|260.19|263.07|260.27|263.07|260.27|262.91|260.11|0
1649808890000|2022-04-13 00:14:50|262.91|260.11|262.91|260.11|263.07|260.27|262.91|260.11|0
1649808900000|2022-04-13 00:15:00|263.07|260.27|263.24|260.44|263.24|260.44|263.07|260.27|0
1649808910000|2022-04-13 00:15:10|263.07|260.27|263.15|260.35|263.24|260.44|263.07|260.27|0
1649808920000|2022-04-13 00:15:20|263.24|260.44|263.4|260.6|263.4|260.6|263.24|260.44|0
1649808940000|2022-04-13 00:15:40|263.32|260.52|263.24|260.44|263.32|260.52|263.24|260.44|0
1649808950000|2022-04-13 00:15:50|263.4|260.6|263.24|260.44|263.4|260.6|263.24|260.44|0
1649808960000|2022-04-13 00:16:00|263.15|260.35|263.24|260.44|263.24|260.44|263.15|260.35|0
1649808970000|2022-04-13 00:16:10|263.15|260.35|263.4|260.6|263.4|260.6|263.15|260.35|0
1649808990000|2022-04-13 00:16:30|263.32|260.52|263.24|260.44|263.4|260.6|263.24|260.44|0
1649809000000|2022-04-13 00:16:40|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1649809010000|2022-04-13 00:16:50|263.24|260.44|263.07|260.27|263.24|260.44|263.07|260.27|0
1649809020000|2022-04-13 00:17:00|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1649809030000|2022-04-13 00:17:10|263.07|260.27|263.24|260.44|263.24|260.44|263.07|260.27|0
1649809040000|2022-04-13 00:17:20|263.07|260.27|263.4|260.6|263.4|260.6|263.07|260.27|0
1649809060000|2022-04-13 00:17:40|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1649809070000|2022-04-13 00:17:50|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1649809080000|2022-04-13 00:18:00|263.56|260.76|263.4|260.6|263.56|260.76|263.4|260.6|0
1649809090000|2022-04-13 00:18:10|263.56|260.76|262.9|260.1|263.56|260.76|262.74|259.94|0
1649809110000|2022-04-13 00:18:30|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1649809120000|2022-04-13 00:18:40|262.9|260.1|262.57|259.77|262.9|260.1|262.57|259.77|0
1649809130000|2022-04-13 00:18:50|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1649809150000|2022-04-13 00:19:10|262.9|260.1|262.82|260.02|262.9|260.1|262.82|260.02|0
1649809160000|2022-04-13 00:19:20|262.74|259.94|262.9|260.1|262.9|260.1|262.74|259.94|0
1649809170000|2022-04-13 00:19:30|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1649809200000|2022-04-13 00:20:00|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1649809210000|2022-04-13 00:20:10|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1649809220000|2022-04-13 00:20:20|262.98|260.18|263.07|260.27|263.07|260.27|262.9|260.1|0
1649809240000|2022-04-13 00:20:40|262.98|260.18|262.98|260.18|263.07|260.27|262.98|260.18|0
1649809250000|2022-04-13 00:20:50|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1649809260000|2022-04-13 00:21:00|262.9|260.1|263.07|260.27|263.07|260.27|262.9|260.1|0
1649809290000|2022-04-13 00:21:30|262.9|260.1|262.98|260.18|262.98|260.18|262.9|260.1|0
1649809300000|2022-04-13 00:21:40|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1649809320000|2022-04-13 00:22:00|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1649809330000|2022-04-13 00:22:10|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1649809340000|2022-04-13 00:22:20|263.07|260.27|262.98|260.18|263.07|260.27|262.9|260.1|0
1649809350000|2022-04-13 00:22:30|263.07|260.27|262.9|260.1|263.07|260.27|262.9|260.1|0
1649809370000|2022-04-13 00:22:50|262.81|260.01|262.74|259.94|262.81|260.01|262.74|259.94|0
1649809380000|2022-04-13 00:23:00|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1649809390000|2022-04-13 00:23:10|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1649809400000|2022-04-13 00:23:20|262.9|260.1|262.98|260.18|262.98|260.18|262.9|260.1|0
1649809410000|2022-04-13 00:23:30|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1649809420000|2022-04-13 00:23:40|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1649809440000|2022-04-13 00:24:00|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1649809450000|2022-04-13 00:24:10|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1649809470000|2022-04-13 00:24:30|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1649809480000|2022-04-13 00:24:40|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1649809490000|2022-04-13 00:24:50|262.9|260.1|262.98|260.18|263.06|260.26|262.9|260.1|0
1649809500000|2022-04-13 00:25:00|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1649809510000|2022-04-13 00:25:10|262.9|260.1|262.73|259.93|262.9|260.1|262.73|259.93|0
1649809520000|2022-04-13 00:25:20|262.9|260.1|262.57|259.77|262.9|260.1|262.57|259.77|0
1649809530000|2022-04-13 00:25:30|262.73|259.93|262.57|259.77|262.73|259.93|262.57|259.77|0
1649809560000|2022-04-13 00:26:00|262.24|259.44|262.32|259.52|262.4|259.6|262.24|259.44|0
1649809570000|2022-04-13 00:26:10|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1649809580000|2022-04-13 00:26:20|261.91|259.11|262.07|259.27|262.07|259.27|261.82|259.02|0
1649809590000|2022-04-13 00:26:30|261.91|259.11|261.58|258.78|261.91|259.11|261.58|258.78|0
1649809600000|2022-04-13 00:26:40|261.74|258.94|261.91|259.11|261.91|259.11|261.74|258.94|0
1649809610000|2022-04-13 00:26:50|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1649809620000|2022-04-13 00:27:00|261.91|259.11|261.66|258.86|262.07|259.27|261.66|258.86|0
1649809630000|2022-04-13 00:27:10|261.58|258.78|261.74|258.94|261.74|258.94|261.58|258.78|0
1649809640000|2022-04-13 00:27:20|261.82|259.02|261.91|259.11|261.91|259.11|261.82|259.02|0
1649809650000|2022-04-13 00:27:30|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1649809670000|2022-04-13 00:27:50|261.58|258.78|261.74|258.94|261.74|258.94|261.58|258.78|0
1649809680000|2022-04-13 00:28:00|261.58|258.78|261.74|258.94|261.74|258.94|261.58|258.78|0
1649809690000|2022-04-13 00:28:10|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1649809700000|2022-04-13 00:28:20|262.07|259.27|262.24|259.44|262.24|259.44|262.07|259.27|0
1649809710000|2022-04-13 00:28:30|262.07|259.27|262.24|259.44|262.24|259.44|262.07|259.27|0
1649809720000|2022-04-13 00:28:40|262.07|259.27|261.91|259.11|262.07|259.27|261.91|259.11|0
1649809730000|2022-04-13 00:28:50|261.99|259.19|262.24|259.44|262.24|259.44|261.99|259.19|0
1649809750000|2022-04-13 00:29:10|262.07|259.27|262.15|259.35|262.24|259.44|262.07|259.27|0
1649809760000|2022-04-13 00:29:20|262.24|259.44|261.91|259.11|262.24|259.44|261.74|258.94|0
1649809780000|2022-04-13 00:29:40|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1649809790000|2022-04-13 00:29:50|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1649809800000|2022-04-13 00:30:00|262.07|259.27|261.74|258.94|262.07|259.27|261.74|258.94|0
1649809820000|2022-04-13 00:30:20|261.58|258.78|261.74|258.94|261.74|258.94|261.58|258.78|0
1649809830000|2022-04-13 00:30:30|261.58|258.78|261.74|258.94|261.74|258.94|261.58|258.78|0
1649809860000|2022-04-13 00:31:00|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1649809870000|2022-04-13 00:31:10|261.74|258.94|261.9|259.1|261.91|259.11|261.74|258.94|0
1649809880000|2022-04-13 00:31:20|261.58|258.78|261.9|259.1|261.9|259.1|261.58|258.78|0
1649809890000|2022-04-13 00:31:30|261.82|259.02|261.9|259.1|261.9|259.1|261.82|259.02|0
1649809910000|2022-04-13 00:31:50|261.74|258.94|261.9|259.1|261.9|259.1|261.74|258.94|0
1649809930000|2022-04-13 00:32:10|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1649809940000|2022-04-13 00:32:20|261.9|259.1|262.07|259.27|262.07|259.27|261.9|259.1|0
1649809950000|2022-04-13 00:32:30|262.15|259.35|262.07|259.27|262.23|259.43|262.07|259.27|0
1649809960000|2022-04-13 00:32:40|262.23|259.43|262.07|259.27|262.23|259.43|262.07|259.27|0
1649809980000|2022-04-13 00:33:00|262.23|259.43|262.15|259.35|262.23|259.43|262.07|259.27|0
1649809990000|2022-04-13 00:33:10|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1649810000000|2022-04-13 00:33:20|262.4|259.6|262.31|259.51|262.4|259.6|262.31|259.51|0
1649810010000|2022-04-13 00:33:30|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1649810020000|2022-04-13 00:33:40|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1649810030000|2022-04-13 00:33:50|262.48|259.68|262.4|259.6|262.48|259.68|262.4|259.6|0
1649810040000|2022-04-13 00:34:00|262.56|259.76|262.48|259.68|262.56|259.76|262.4|259.6|0
1649810050000|2022-04-13 00:34:10|262.56|259.76|262.73|259.93|262.73|259.93|262.56|259.76|0
1649810060000|2022-04-13 00:34:20|262.89|260.09|262.89|260.09|262.89|260.09|262.89|260.09|0
1649810070000|2022-04-13 00:34:30|262.73|259.93|262.73|259.93|263.06|260.26|262.73|259.93|0
1649810080000|2022-04-13 00:34:40|262.8|260|262.73|259.93|262.89|260.09|262.73|259.93|0
1649810100000|2022-04-13 00:35:00|262.89|260.09|262.89|260.09|262.89|260.09|262.89|260.09|0
1649810110000|2022-04-13 00:35:10|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1649810120000|2022-04-13 00:35:20|262.8|260|262.72|259.92|262.8|260|262.72|259.92|0
1649810130000|2022-04-13 00:35:30|262.89|260.09|262.89|260.09|262.89|260.09|262.89|260.09|0
1649810150000|2022-04-13 00:35:50|262.97|260.17|262.89|260.09|262.97|260.17|262.89|260.09|0
1649810160000|2022-04-13 00:36:00|263.05|260.25|263.22|260.42|263.22|260.42|263.05|260.25|0
1649810170000|2022-04-13 00:36:10|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1649810180000|2022-04-13 00:36:20|263.22|260.42|263.22|260.42|263.22|260.42|263.22|260.42|0
1649810190000|2022-04-13 00:36:30|263.38|260.58|263.55|260.75|263.55|260.75|263.38|260.58|0
1649810200000|2022-04-13 00:36:40|263.46|260.66|263.38|260.58|263.46|260.66|263.38|260.58|0
1649810220000|2022-04-13 00:37:00|263.55|260.75|263.38|260.58|263.55|260.75|263.38|260.58|0
1649810240000|2022-04-13 00:37:20|263.55|260.75|263.71|260.91|263.71|260.91|263.55|260.75|0
1649810260000|2022-04-13 00:37:40|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1649810280000|2022-04-13 00:38:00|263.71|260.91|263.88|261.08|263.88|261.08|263.71|260.91|0
1649810300000|2022-04-13 00:38:20|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1649810330000|2022-04-13 00:38:50|263.63|260.83|263.63|260.83|263.71|260.91|263.63|260.83|0
1649810340000|2022-04-13 00:39:00|263.71|260.91|263.55|260.75|263.71|260.91|263.55|260.75|0
1649810350000|2022-04-13 00:39:10|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1649810390000|2022-04-13 00:39:50|263.46|260.66|263.38|260.58|263.46|260.66|263.38|260.58|0
1649810410000|2022-04-13 00:40:10|263.29|260.49|263.46|260.66|263.46|260.66|263.29|260.49|0
1649810420000|2022-04-13 00:40:20|263.38|260.58|263.55|260.75|263.55|260.75|263.38|260.58|0
1649810430000|2022-04-13 00:40:30|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1649810440000|2022-04-13 00:40:40|263.29|260.49|263.38|260.58|263.38|260.58|263.29|260.49|0
1649810450000|2022-04-13 00:40:50|263.22|260.42|263.22|260.42|263.22|260.42|263.22|260.42|0
1649810460000|2022-04-13 00:41:00|263.21|260.41|263.21|260.41|263.38|260.58|263.21|260.41|0
1649810470000|2022-04-13 00:41:10|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1649810480000|2022-04-13 00:41:20|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649810500000|2022-04-13 00:41:40|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1649810510000|2022-04-13 00:41:50|263.21|260.41|263.13|260.33|263.21|260.41|263.13|260.33|0
1649810520000|2022-04-13 00:42:00|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1649810540000|2022-04-13 00:42:20|263.21|260.41|263.21|260.41|263.21|260.41|263.05|260.25|0
1649810590000|2022-04-13 00:43:10|263.29|260.49|263.21|260.41|263.29|260.49|263.21|260.41|0
1649810600000|2022-04-13 00:43:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1649810620000|2022-04-13 00:43:40|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649810630000|2022-04-13 00:43:50|263.46|260.66|263.54|260.74|263.54|260.74|263.38|260.58|0
1649810640000|2022-04-13 00:44:00|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1649810650000|2022-04-13 00:44:10|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1649810660000|2022-04-13 00:44:20|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1649810670000|2022-04-13 00:44:30|263.79|260.99|263.71|260.91|263.79|260.99|263.71|260.91|0
1649810680000|2022-04-13 00:44:40|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1649810700000|2022-04-13 00:45:00|264.04|261.24|264.2|261.4|264.2|261.4|264.04|261.24|0
1649810710000|2022-04-13 00:45:10|264.04|261.24|264.2|261.4|264.2|261.4|264.04|261.24|0
1649810720000|2022-04-13 00:45:20|264.12|261.32|264.12|261.32|264.12|261.32|264.04|261.24|0
1649810730000|2022-04-13 00:45:30|264.2|261.4|264.2|261.4|264.2|261.4|264.04|261.24|0
1649810750000|2022-04-13 00:45:50|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1649810770000|2022-04-13 00:46:10|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1649810780000|2022-04-13 00:46:20|264.37|261.57|264.53|261.73|264.53|261.73|264.37|261.57|0
1649810790000|2022-04-13 00:46:30|264.86|262.06|265.03|262.23|265.36|262.56|264.86|262.06|0
1649810800000|2022-04-13 00:46:40|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1649810810000|2022-04-13 00:46:50|265.03|262.23|264.86|262.06|265.03|262.23|264.86|262.06|0
1649810820000|2022-04-13 00:47:00|264.94|262.14|265.19|262.39|265.19|262.39|264.94|262.14|0
1649810830000|2022-04-13 00:47:10|265.03|262.23|264.86|262.06|265.03|262.23|264.86|262.06|0
1649810840000|2022-04-13 00:47:20|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1649810850000|2022-04-13 00:47:30|264.86|262.06|264.78|261.98|264.86|262.06|264.78|261.98|0
1649810860000|2022-04-13 00:47:40|264.86|262.06|264.7|261.9|264.86|262.06|264.7|261.9|0
1649810870000|2022-04-13 00:47:50|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1649810890000|2022-04-13 00:48:10|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1649810910000|2022-04-13 00:48:30|264.53|261.73|264.7|261.9|264.7|261.9|264.53|261.73|0
1649810920000|2022-04-13 00:48:40|264.77|261.97|264.86|262.06|264.86|262.06|264.77|261.97|0
1649810940000|2022-04-13 00:49:00|264.53|261.73|264.7|261.9|264.7|261.9|264.53|261.73|0
1649810950000|2022-04-13 00:49:10|264.53|261.73|264.69|261.89|264.7|261.9|264.53|261.73|0
1649810960000|2022-04-13 00:49:20|264.61|261.81|264.69|261.89|264.69|261.89|264.61|261.81|0
1649810980000|2022-04-13 00:49:40|264.77|261.97|264.69|261.89|264.77|261.97|264.69|261.89|0
1649811000000|2022-04-13 00:50:00|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1649811010000|2022-04-13 00:50:10|264.94|262.14|265.03|262.23|265.03|262.23|264.94|262.14|0
1649811020000|2022-04-13 00:50:20|264.94|262.14|264.86|262.06|264.94|262.14|264.86|262.06|0
1649811040000|2022-04-13 00:50:40|264.77|261.97|264.86|262.06|264.86|262.06|264.77|261.97|0
1649811050000|2022-04-13 00:50:50|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1649811070000|2022-04-13 00:51:10|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1649811080000|2022-04-13 00:51:20|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1649811090000|2022-04-13 00:51:30|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1649811100000|2022-04-13 00:51:40|264.44|261.64|264.36|261.56|264.53|261.73|264.36|261.56|0
1649811120000|2022-04-13 00:52:00|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1649811130000|2022-04-13 00:52:10|264.36|261.56|264.53|261.73|264.53|261.73|264.36|261.56|0
1649811140000|2022-04-13 00:52:20|264.44|261.64|264.53|261.73|264.53|261.73|264.44|261.64|0
1649811150000|2022-04-13 00:52:30|264.44|261.64|264.53|261.73|264.53|261.73|264.44|261.64|0
1649811160000|2022-04-13 00:52:40|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1649811180000|2022-04-13 00:53:00|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1649811190000|2022-04-13 00:53:10|264.44|261.64|264.61|261.81|264.61|261.81|264.44|261.64|0
1649811200000|2022-04-13 00:53:20|264.53|261.73|264.69|261.89|264.69|261.89|264.53|261.73|0
1649811210000|2022-04-13 00:53:30|264.53|261.73|264.69|261.89|264.69|261.89|264.53|261.73|0
1649811230000|2022-04-13 00:53:50|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1649811240000|2022-04-13 00:54:00|264.69|261.89|264.53|261.73|264.69|261.89|264.53|261.73|0
1649811260000|2022-04-13 00:54:20|264.6|261.8|264.69|261.89|264.69|261.89|264.6|261.8|0
1649811270000|2022-04-13 00:54:30|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1649811280000|2022-04-13 00:54:40|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1649811300000|2022-04-13 00:55:00|264.6|261.8|264.52|261.72|264.6|261.8|264.52|261.72|0
1649811340000|2022-04-13 00:55:40|264.44|261.64|264.52|261.72|264.52|261.72|264.44|261.64|0
1649811350000|2022-04-13 00:55:50|264.44|261.64|264.36|261.56|264.44|261.64|264.36|261.56|0
1649811360000|2022-04-13 00:56:00|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1649811380000|2022-04-13 00:56:20|264.69|261.89|264.52|261.72|264.69|261.89|264.52|261.72|0
1649811420000|2022-04-13 00:57:00|264.69|261.89|264.69|261.89|264.69|261.89|264.6|261.8|0
1649811430000|2022-04-13 00:57:10|264.85|262.05|265.02|262.22|265.02|262.22|264.85|262.05|0
1649811440000|2022-04-13 00:57:20|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649811450000|2022-04-13 00:57:30|265.02|262.22|265.18|262.38|265.18|262.38|265.02|262.22|0
1649811480000|2022-04-13 00:58:00|265.35|262.55|265.18|262.38|265.35|262.55|265.18|262.38|0
1649811500000|2022-04-13 00:58:20|265.26|262.46|265.35|262.55|265.35|262.55|265.18|262.38|0
1649811540000|2022-04-13 00:59:00|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649811570000|2022-04-13 00:59:30|265.1|262.3|265.02|262.22|265.1|262.3|265.02|262.22|0
1649811590000|2022-04-13 00:59:50|265.1|262.3|265.18|262.38|265.18|262.38|265.1|262.3|0
1649811610000|2022-04-13 01:00:10|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1649811620000|2022-04-13 01:00:20|265.18|262.38|265.26|262.46|265.26|262.46|265.18|262.38|0
1649811630000|2022-04-13 01:00:30|265.18|262.38|265.35|262.55|265.35|262.55|265.18|262.38|0
1649811640000|2022-04-13 01:00:40|265.18|262.38|265.26|262.46|265.26|262.46|265.18|262.38|0
1649811650000|2022-04-13 01:00:50|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649811670000|2022-04-13 01:01:10|265.35|262.55|265.35|262.55|265.35|262.55|265.18|262.38|0
1649811680000|2022-04-13 01:01:20|265.51|262.71|265.68|262.88|265.68|262.88|265.51|262.71|0
1649811690000|2022-04-13 01:01:30|265.18|262.38|265.02|262.22|265.18|262.38|265.02|262.22|0
1649811700000|2022-04-13 01:01:40|265.18|262.38|265.18|262.38|265.18|262.38|265.09|262.29|0
1649811710000|2022-04-13 01:01:50|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1649811730000|2022-04-13 01:02:10|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1649811740000|2022-04-13 01:02:20|265.59|262.79|265.51|262.71|265.59|262.79|265.51|262.71|0
1649811750000|2022-04-13 01:02:30|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1649811760000|2022-04-13 01:02:40|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1649811770000|2022-04-13 01:02:50|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1649811780000|2022-04-13 01:03:00|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649811790000|2022-04-13 01:03:10|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649811800000|2022-04-13 01:03:20|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1649811810000|2022-04-13 01:03:30|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649811830000|2022-04-13 01:03:50|265.18|262.38|265.09|262.29|265.18|262.38|265.09|262.29|0
1649811840000|2022-04-13 01:04:00|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649811850000|2022-04-13 01:04:10|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1649811860000|2022-04-13 01:04:20|265.51|262.71|265.34|262.54|265.51|262.71|265.34|262.54|0
1649811870000|2022-04-13 01:04:30|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649811880000|2022-04-13 01:04:40|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649811900000|2022-04-13 01:05:00|265.09|262.29|265.18|262.38|265.18|262.38|265.09|262.29|0
1649811910000|2022-04-13 01:05:10|265.09|262.29|265.01|262.21|265.09|262.29|265.01|262.21|0
1649811930000|2022-04-13 01:05:30|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1649811940000|2022-04-13 01:05:40|264.85|262.05|265.18|262.38|265.18|262.38|264.85|262.05|0
1649811950000|2022-04-13 01:05:50|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649811960000|2022-04-13 01:06:00|265.18|262.38|265.18|262.38|265.18|262.38|265.09|262.29|0
1649811970000|2022-04-13 01:06:10|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649811980000|2022-04-13 01:06:20|265.18|262.38|265.01|262.21|265.18|262.38|265.01|262.21|0
1649812000000|2022-04-13 01:06:40|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1649812010000|2022-04-13 01:06:50|264.93|262.13|264.85|262.05|265.01|262.21|264.85|262.05|0
1649812030000|2022-04-13 01:07:10|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649812040000|2022-04-13 01:07:20|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1649812050000|2022-04-13 01:07:30|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1649812060000|2022-04-13 01:07:40|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1649812070000|2022-04-13 01:07:50|265.59|262.79|265.67|262.87|265.67|262.87|265.59|262.79|0
1649812080000|2022-04-13 01:08:00|265.51|262.71|265.67|262.87|265.67|262.87|265.51|262.71|0
1649812090000|2022-04-13 01:08:10|265.51|262.71|265.18|262.38|265.51|262.71|265.18|262.38|0
1649812100000|2022-04-13 01:08:20|265.34|262.54|265.18|262.38|265.34|262.54|265.18|262.38|0
1649812130000|2022-04-13 01:08:50|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1649812160000|2022-04-13 01:09:20|265.17|262.37|265.01|262.21|265.17|262.37|265.01|262.21|0
1649812170000|2022-04-13 01:09:30|265.17|262.37|265.17|262.37|265.17|262.37|265.17|262.37|0
1649812210000|2022-04-13 01:10:10|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1649812230000|2022-04-13 01:10:30|265.5|262.7|265.67|262.87|265.67|262.87|265.5|262.7|0
1649812240000|2022-04-13 01:10:40|265.58|262.78|265.67|262.87|265.67|262.87|265.58|262.78|0
1649812260000|2022-04-13 01:11:00|265.58|262.78|265.84|263.04|265.84|263.04|265.58|262.78|0
1649812280000|2022-04-13 01:11:20|266|263.2|265.67|262.87|266|263.2|265.67|262.87|0
1649812290000|2022-04-13 01:11:30|265.84|263.04|265.84|263.04|265.84|263.04|265.84|263.04|0
1649812300000|2022-04-13 01:11:40|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649812320000|2022-04-13 01:12:00|265.5|262.7|265.5|262.7|265.67|262.87|265.5|262.7|0
1649812330000|2022-04-13 01:12:10|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1649812340000|2022-04-13 01:12:20|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1649812350000|2022-04-13 01:12:30|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1649812360000|2022-04-13 01:12:40|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1649812370000|2022-04-13 01:12:50|265.34|262.54|265.42|262.62|265.5|262.7|265.34|262.54|0
1649812380000|2022-04-13 01:13:00|265.34|262.54|265.34|262.54|265.34|262.54|265.17|262.37|0
1649812400000|2022-04-13 01:13:20|265.17|262.37|265.34|262.54|265.34|262.54|265.17|262.37|0
1649812440000|2022-04-13 01:14:00|265.42|262.62|265.5|262.7|265.5|262.7|265.42|262.62|0
1649812450000|2022-04-13 01:14:10|265.42|262.62|265.5|262.7|265.5|262.7|265.42|262.62|0
1649812480000|2022-04-13 01:14:40|265.34|262.54|265.17|262.37|265.34|262.54|265.17|262.37|0
1649812490000|2022-04-13 01:14:50|265.25|262.45|265.34|262.54|265.34|262.54|265.25|262.45|0
1649812500000|2022-04-13 01:15:00|265.5|262.7|265.17|262.37|265.5|262.7|265.17|262.37|0
1649812510000|2022-04-13 01:15:10|265.34|262.54|265.17|262.37|265.34|262.54|265.17|262.37|0
1649812520000|2022-04-13 01:15:20|265.34|262.54|265.17|262.37|265.34|262.54|265.17|262.37|0
1649812530000|2022-04-13 01:15:30|265|262.2|265.17|262.37|265.17|262.37|265|262.2|0
1649812540000|2022-04-13 01:15:40|265|262.2|265.17|262.37|265.17|262.37|265|262.2|0
1649812560000|2022-04-13 01:16:00|265.33|262.53|265.17|262.37|265.33|262.53|265.17|262.37|0
1649812570000|2022-04-13 01:16:10|265|262.2|264.84|262.04|265|262.2|264.84|262.04|0
1649812580000|2022-04-13 01:16:20|265|262.2|265|262.2|265|262.2|265|262.2|0
1649812590000|2022-04-13 01:16:30|265.17|262.37|265.17|262.37|265.17|262.37|265.17|262.37|0
1649812610000|2022-04-13 01:16:50|265.08|262.28|264.92|262.12|265.08|262.28|264.92|262.12|0
1649812620000|2022-04-13 01:17:00|264.84|262.04|265|262.2|265|262.2|264.84|262.04|0
1649812640000|2022-04-13 01:17:20|264.84|262.04|265|262.2|265|262.2|264.84|262.04|0
1649812650000|2022-04-13 01:17:30|265.17|262.37|265|262.2|265.17|262.37|265|262.2|0
1649812670000|2022-04-13 01:17:50|264.84|262.04|265|262.2|265|262.2|264.84|262.04|0
1649812680000|2022-04-13 01:18:00|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1649812690000|2022-04-13 01:18:10|265|262.2|264.84|262.04|265|262.2|264.84|262.04|0
1649812710000|2022-04-13 01:18:30|264.67|261.87|264.84|262.04|264.84|262.04|264.67|261.87|0
1649812750000|2022-04-13 01:19:10|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1649812760000|2022-04-13 01:19:20|265|262.2|265|262.2|265|262.2|265|262.2|0
1649812780000|2022-04-13 01:19:40|265.08|262.28|265|262.2|265.17|262.37|265|262.2|0
1649812790000|2022-04-13 01:19:50|265.08|262.28|265|262.2|265.17|262.37|265|262.2|0
1649812800000|2022-04-13 01:20:00|264.83|262.03|264.83|262.03|264.83|262.03|264.67|261.87|0
1649812810000|2022-04-13 01:20:10|264.91|262.11|264.67|261.87|264.91|262.11|264.5|261.7|0
1649812830000|2022-04-13 01:20:30|264.5|261.7|264.67|261.87|264.67|261.87|264.5|261.7|0
1649812840000|2022-04-13 01:20:40|264.83|262.03|264.67|261.87|264.83|262.03|264.67|261.87|0
1649812850000|2022-04-13 01:20:50|264.75|261.95|264.67|261.87|264.75|261.95|264.67|261.87|0
1649812860000|2022-04-13 01:21:00|265|262.2|264.67|261.87|265|262.2|264.67|261.87|0
1649812870000|2022-04-13 01:21:10|264.5|261.7|264.58|261.78|264.58|261.78|264.5|261.7|0
1649812880000|2022-04-13 01:21:20|264.5|261.7|264.67|261.87|264.67|261.87|264.5|261.7|0
1649812890000|2022-04-13 01:21:30|264.5|261.7|264.67|261.87|264.67|261.87|264.5|261.7|0
1649812900000|2022-04-13 01:21:40|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1649812910000|2022-04-13 01:21:50|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1649812920000|2022-04-13 01:22:00|264.83|262.03|265|262.2|265|262.2|264.83|262.03|0
1649812930000|2022-04-13 01:22:10|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1649812950000|2022-04-13 01:22:30|265|262.2|265|262.2|265|262.2|265|262.2|0
1649812960000|2022-04-13 01:22:40|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1649812970000|2022-04-13 01:22:50|265|262.2|265.16|262.36|265.16|262.36|265|262.2|0
1649812980000|2022-04-13 01:23:00|265.33|262.53|265.66|262.86|265.66|262.86|265.33|262.53|0
1649812990000|2022-04-13 01:23:10|265.33|262.53|265.33|262.53|265.49|262.69|265.33|262.53|0
1649813000000|2022-04-13 01:23:20|265.49|262.69|265.33|262.53|265.49|262.69|265.33|262.53|0
1649813010000|2022-04-13 01:23:30|265.49|262.69|265.66|262.86|265.66|262.86|265.49|262.69|0
1649813020000|2022-04-13 01:23:40|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649813030000|2022-04-13 01:23:50|265.33|262.53|265.33|262.53|265.33|262.53|265.33|262.53|0
1649813040000|2022-04-13 01:24:00|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1649813050000|2022-04-13 01:24:10|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649813120000|2022-04-13 01:25:20|265.41|262.61|265.33|262.53|265.41|262.61|265.33|262.53|0
1649813130000|2022-04-13 01:25:30|265.16|262.36|265.33|262.53|265.33|262.53|265.16|262.36|0
1649813150000|2022-04-13 01:25:50|265.16|262.36|264.99|262.19|265.16|262.36|264.99|262.19|0
1649813160000|2022-04-13 01:26:00|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1649813170000|2022-04-13 01:26:10|265.07|262.27|265.16|262.36|265.16|262.36|265.07|262.27|0
1649813180000|2022-04-13 01:26:20|265.33|262.53|265.33|262.53|265.33|262.53|265.33|262.53|0
1649813190000|2022-04-13 01:26:30|265.49|262.69|265.49|262.69|265.49|262.69|265.41|262.61|0
1649813200000|2022-04-13 01:26:40|265.4|262.6|265.16|262.36|265.4|262.6|265.16|262.36|0
1649813210000|2022-04-13 01:26:50|265.24|262.44|265.16|262.36|265.24|262.44|265.16|262.36|0
1649813240000|2022-04-13 01:27:20|265.32|262.52|265.24|262.44|265.32|262.52|265.24|262.44|0
1649813250000|2022-04-13 01:27:30|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1649813260000|2022-04-13 01:27:40|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1649813270000|2022-04-13 01:27:50|265.32|262.52|265.32|262.52|265.32|262.52|265.16|262.36|0
1649813280000|2022-04-13 01:28:00|265.4|262.6|265.32|262.52|265.49|262.69|265.32|262.52|0
1649813290000|2022-04-13 01:28:10|265.16|262.36|265.32|262.52|265.32|262.52|265.16|262.36|0
1649813300000|2022-04-13 01:28:20|265.4|262.6|265.49|262.69|265.49|262.69|265.4|262.6|0
1649813310000|2022-04-13 01:28:30|265.4|262.6|265.49|262.69|265.49|262.69|265.4|262.6|0
1649813320000|2022-04-13 01:28:40|265.4|262.6|265.49|262.69|265.49|262.69|265.4|262.6|0
1649813340000|2022-04-13 01:29:00|265.57|262.77|265.49|262.69|265.57|262.77|265.49|262.69|0
1649813350000|2022-04-13 01:29:10|265.4|262.6|265.32|262.52|265.4|262.6|265.32|262.52|0
1649813360000|2022-04-13 01:29:20|265.24|262.44|265.16|262.36|265.24|262.44|265.16|262.36|0
1649813400000|2022-04-13 01:30:00|264.99|262.19|264.83|262.03|264.99|262.19|264.83|262.03|0
1649813410000|2022-04-13 01:30:10|264.99|262.19|264.83|262.03|264.99|262.19|264.66|261.86|0
1649813420000|2022-04-13 01:30:20|264.99|262.19|264.99|262.19|264.99|262.19|264.83|262.03|0
1649813430000|2022-04-13 01:30:30|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1649813450000|2022-04-13 01:30:50|265.07|262.27|264.82|262.02|265.07|262.27|264.82|262.02|0
1649813460000|2022-04-13 01:31:00|264.99|262.19|265.16|262.36|265.16|262.36|264.99|262.19|0
1649813470000|2022-04-13 01:31:10|264.99|262.19|265.16|262.36|265.16|262.36|264.99|262.19|0
1649813480000|2022-04-13 01:31:20|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1649813490000|2022-04-13 01:31:30|265.16|262.36|265.16|262.36|265.24|262.44|265.16|262.36|0
1649813510000|2022-04-13 01:31:50|265.32|262.52|265.16|262.36|265.32|262.52|265.16|262.36|0
1649813520000|2022-04-13 01:32:00|265.23|262.43|265.65|262.85|265.65|262.85|265.23|262.43|0
1649813530000|2022-04-13 01:32:10|265.49|262.69|265.65|262.85|265.65|262.85|265.49|262.69|0
1649813540000|2022-04-13 01:32:20|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1649813550000|2022-04-13 01:32:30|266.32|263.52|265.65|262.85|266.32|263.52|265.65|262.85|0
1649813560000|2022-04-13 01:32:40|265.32|262.52|265.32|262.52|265.49|262.69|265.32|262.52|0
1649813570000|2022-04-13 01:32:50|265.15|262.35|265.15|262.35|265.15|262.35|264.99|262.19|0
1649813580000|2022-04-13 01:33:00|264.99|262.19|265.49|262.69|265.49|262.69|264.99|262.19|0
1649813590000|2022-04-13 01:33:10|265.32|262.52|265.49|262.69|265.49|262.69|265.32|262.52|0
1649813600000|2022-04-13 01:33:20|265.32|262.52|265.32|262.52|265.49|262.69|265.32|262.52|0
1649813610000|2022-04-13 01:33:30|265.23|262.43|265.15|262.35|265.32|262.52|265.15|262.35|0
1649813630000|2022-04-13 01:33:50|264.99|262.19|265.15|262.35|265.15|262.35|264.99|262.19|0
1649813640000|2022-04-13 01:34:00|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1649813650000|2022-04-13 01:34:10|265.48|262.68|265.32|262.52|265.48|262.68|265.32|262.52|0
1649813670000|2022-04-13 01:34:30|265.23|262.43|265.32|262.52|265.32|262.52|265.23|262.43|0
1649813680000|2022-04-13 01:34:40|265.23|262.43|265.32|262.52|265.32|262.52|265.15|262.35|0
1649813690000|2022-04-13 01:34:50|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649813700000|2022-04-13 01:35:00|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1649813710000|2022-04-13 01:35:10|265.15|262.35|264.99|262.19|265.15|262.35|264.99|262.19|0
1649813720000|2022-04-13 01:35:20|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649813730000|2022-04-13 01:35:30|265.32|262.52|265.23|262.43|265.32|262.52|265.15|262.35|0
1649813740000|2022-04-13 01:35:40|265.15|262.35|265.15|262.35|265.32|262.52|265.15|262.35|0
1649813750000|2022-04-13 01:35:50|264.99|262.19|264.99|262.19|265.15|262.35|264.99|262.19|0
1649813760000|2022-04-13 01:36:00|265.15|262.35|264.99|262.19|265.15|262.35|264.99|262.19|0
1649813770000|2022-04-13 01:36:10|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649813780000|2022-04-13 01:36:20|264.99|262.19|264.99|262.19|264.99|262.19|264.99|262.19|0
1649813790000|2022-04-13 01:36:30|265.32|262.52|265.32|262.52|265.32|262.52|265.15|262.35|0
1649813800000|2022-04-13 01:36:40|265.15|262.35|265.32|262.52|265.32|262.52|265.15|262.35|0
1649813810000|2022-04-13 01:36:50|265.15|262.35|265.15|262.35|265.32|262.52|265.15|262.35|0
1649813820000|2022-04-13 01:37:00|265.32|262.52|265.15|262.35|265.32|262.52|264.99|262.19|0
1649813830000|2022-04-13 01:37:10|264.99|262.19|264.99|262.19|265.15|262.35|264.99|262.19|0
1649813840000|2022-04-13 01:37:20|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1649813860000|2022-04-13 01:37:40|264.82|262.02|264.82|262.02|264.82|262.02|264.82|262.02|0
1649813880000|2022-04-13 01:38:00|264.98|262.18|264.98|262.18|265.15|262.35|264.98|262.18|0
1649813890000|2022-04-13 01:38:10|264.82|262.02|265.15|262.35|265.15|262.35|264.82|262.02|0
1649813900000|2022-04-13 01:38:20|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1649813910000|2022-04-13 01:38:30|264.82|262.02|264.82|262.02|264.82|262.02|264.82|262.02|0
1649813920000|2022-04-13 01:38:40|264.98|262.18|264.82|262.02|264.98|262.18|264.82|262.02|0
1649813930000|2022-04-13 01:38:50|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649813940000|2022-04-13 01:39:00|264.98|262.18|265.31|262.51|265.31|262.51|264.98|262.18|0
1649813950000|2022-04-13 01:39:10|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649813960000|2022-04-13 01:39:20|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1649813980000|2022-04-13 01:39:40|265.15|262.35|265.15|262.35|265.31|262.51|265.15|262.35|0
1649813990000|2022-04-13 01:39:50|265.31|262.51|265.15|262.35|265.31|262.51|265.15|262.35|0
1649814000000|2022-04-13 01:40:00|265.23|262.43|265.15|262.35|265.23|262.43|265.15|262.35|0
1649814010000|2022-04-13 01:40:10|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1649814020000|2022-04-13 01:40:20|265.15|262.35|265.06|262.26|265.15|262.35|264.98|262.18|0
1649814030000|2022-04-13 01:40:30|264.98|262.18|265.15|262.35|265.15|262.35|264.98|262.18|0
1649814050000|2022-04-13 01:40:50|265.06|262.26|265.15|262.35|265.15|262.35|265.06|262.26|0
1649814060000|2022-04-13 01:41:00|265.31|262.51|265.81|263.01|265.81|263.01|265.31|262.51|0
1649814070000|2022-04-13 01:41:10|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1649814080000|2022-04-13 01:41:20|265.81|263.01|265.81|263.01|265.81|263.01|265.81|263.01|0
1649814090000|2022-04-13 01:41:30|265.64|262.84|265.64|262.84|265.72|262.92|265.64|262.84|0
1649814100000|2022-04-13 01:41:40|265.81|263.01|265.72|262.92|265.81|263.01|265.72|262.92|0
1649814110000|2022-04-13 01:41:50|265.81|263.01|265.81|263.01|265.81|263.01|265.72|262.92|0
1649814120000|2022-04-13 01:42:00|265.98|263.18|265.81|263.01|266.14|263.34|265.81|263.01|0
1649814130000|2022-04-13 01:42:10|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649814140000|2022-04-13 01:42:20|265.48|262.68|264.98|262.18|265.48|262.68|264.98|262.18|0
1649814150000|2022-04-13 01:42:30|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1649814160000|2022-04-13 01:42:40|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1649814170000|2022-04-13 01:42:50|265.06|262.26|264.98|262.18|265.15|262.35|264.98|262.18|0
1649814180000|2022-04-13 01:43:00|265.15|262.35|265.31|262.51|265.31|262.51|265.15|262.35|0
1649814190000|2022-04-13 01:43:10|265.39|262.59|265.48|262.68|265.64|262.84|265.39|262.59|0
1649814210000|2022-04-13 01:43:30|265.64|262.84|265.48|262.68|265.64|262.84|265.48|262.68|0
1649814220000|2022-04-13 01:43:40|265.64|262.84|265.64|262.84|265.64|262.84|265.56|262.76|0
1649814240000|2022-04-13 01:44:00|265.97|263.17|265.64|262.84|265.97|263.17|265.64|262.84|0
1649814250000|2022-04-13 01:44:10|265.81|263.01|265.81|263.01|265.81|263.01|265.81|263.01|0
1649814260000|2022-04-13 01:44:20|265.97|263.17|265.64|262.84|265.97|263.17|265.64|262.84|0
1649814270000|2022-04-13 01:44:30|265.81|263.01|265.81|263.01|265.81|263.01|265.81|263.01|0
1649814280000|2022-04-13 01:44:40|265.89|263.09|265.97|263.17|265.97|263.17|265.81|263.01|0
1649814300000|2022-04-13 01:45:00|266.14|263.34|266.14|263.34|266.3|263.5|266.14|263.34|0
1649814310000|2022-04-13 01:45:10|266.22|263.42|266.47|263.67|266.47|263.67|266.22|263.42|0
1649814320000|2022-04-13 01:45:20|266.14|263.34|266.14|263.34|266.22|263.42|266.14|263.34|0
1649814330000|2022-04-13 01:45:30|266.3|263.5|266.47|263.67|266.47|263.67|266.3|263.5|0
1649814350000|2022-04-13 01:45:50|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1649814360000|2022-04-13 01:46:00|266.8|264|266.8|264|266.8|264|266.72|263.92|0
1649814370000|2022-04-13 01:46:10|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1649814390000|2022-04-13 01:46:30|266.47|263.67|266.47|263.67|266.64|263.84|266.47|263.67|0
1649814400000|2022-04-13 01:46:40|266.3|263.5|266.3|263.5|266.3|263.5|266.3|263.5|0
1649814410000|2022-04-13 01:46:50|266.38|263.58|266.3|263.5|266.38|263.58|266.3|263.5|0
1649814430000|2022-04-13 01:47:10|266.14|263.34|266.14|263.34|266.14|263.34|266.14|263.34|0
1649814450000|2022-04-13 01:47:30|265.97|263.17|265.8|263|265.97|263.17|265.8|263|0
1649814460000|2022-04-13 01:47:40|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1649814490000|2022-04-13 01:48:10|265.8|263|265.8|263|265.88|263.08|265.8|263|0
1649814520000|2022-04-13 01:48:40|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1649814540000|2022-04-13 01:49:00|265.72|262.92|265.47|262.67|265.72|262.92|265.47|262.67|0
1649814550000|2022-04-13 01:49:10|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1649814560000|2022-04-13 01:49:20|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1649814570000|2022-04-13 01:49:30|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1649814580000|2022-04-13 01:49:40|264.81|262.01|264.97|262.17|264.97|262.17|264.81|262.01|0
1649814590000|2022-04-13 01:49:50|265.14|262.34|264.97|262.17|265.14|262.34|264.97|262.17|0
1649814600000|2022-04-13 01:50:00|265.14|262.34|264.97|262.17|265.14|262.34|264.97|262.17|0
1649814610000|2022-04-13 01:50:10|265.14|262.34|265.14|262.34|265.31|262.51|265.14|262.34|0
1649814620000|2022-04-13 01:50:20|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1649814640000|2022-04-13 01:50:40|265.47|262.67|265.64|262.84|265.64|262.84|265.47|262.67|0
1649814660000|2022-04-13 01:51:00|265.8|263|265.8|263|265.8|263|265.8|263|0
1649814670000|2022-04-13 01:51:10|265.72|262.92|265.88|263.08|265.88|263.08|265.72|262.92|0
1649814680000|2022-04-13 01:51:20|265.97|263.17|265.8|263|265.97|263.17|265.8|263|0
1649814690000|2022-04-13 01:51:30|265.97|263.17|266.13|263.33|266.13|263.33|265.97|263.17|0
1649814700000|2022-04-13 01:51:40|266.3|263.5|266.3|263.5|266.3|263.5|266.3|263.5|0
1649814710000|2022-04-13 01:51:50|266.13|263.33|266.3|263.5|266.3|263.5|266.13|263.33|0
1649814720000|2022-04-13 01:52:00|266.13|263.33|266.13|263.33|266.21|263.41|266.13|263.33|0
1649814750000|2022-04-13 01:52:30|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1649814760000|2022-04-13 01:52:40|265.8|263|265.97|263.17|265.97|263.17|265.8|263|0
1649814770000|2022-04-13 01:52:50|265.88|263.08|265.8|263|265.97|263.17|265.8|263|0
1649814780000|2022-04-13 01:53:00|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1649814800000|2022-04-13 01:53:20|265.8|263|265.88|263.08|265.88|263.08|265.8|263|0
1649814810000|2022-04-13 01:53:30|265.8|263|266.13|263.33|266.13|263.33|265.8|263|0
1649814820000|2022-04-13 01:53:40|266.3|263.5|266.13|263.33|266.3|263.5|266.13|263.33|0
1649814830000|2022-04-13 01:53:50|265.97|263.17|266.13|263.33|266.13|263.33|265.97|263.17|0
1649814850000|2022-04-13 01:54:10|265.97|263.17|265.97|263.17|266.13|263.33|265.97|263.17|0
1649814860000|2022-04-13 01:54:20|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1649814870000|2022-04-13 01:54:30|265.8|263|265.8|263|265.8|263|265.8|263|0
1649814890000|2022-04-13 01:54:50|265.71|262.91|265.71|262.91|265.71|262.91|265.71|262.91|0
1649814900000|2022-04-13 01:55:00|265.8|263|265.63|262.83|265.8|263|265.63|262.83|0
1649814910000|2022-04-13 01:55:10|265.71|262.91|265.71|262.91|265.71|262.91|265.71|262.91|0
1649814920000|2022-04-13 01:55:20|265.63|262.83|265.47|262.67|265.63|262.83|265.47|262.67|0
1649814930000|2022-04-13 01:55:30|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649814940000|2022-04-13 01:55:40|265.47|262.67|265.47|262.67|265.55|262.75|265.47|262.67|0
1649814950000|2022-04-13 01:55:50|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1649814960000|2022-04-13 01:56:00|265.63|262.83|265.8|263|265.8|263|265.63|262.83|0
1649814970000|2022-04-13 01:56:10|265.96|263.16|266.04|263.24|266.13|263.33|265.96|263.16|0
1649814980000|2022-04-13 01:56:20|265.96|263.16|266.13|263.33|266.13|263.33|265.96|263.16|0
1649814990000|2022-04-13 01:56:30|265.96|263.16|266.13|263.33|266.13|263.33|265.96|263.16|0
1649815000000|2022-04-13 01:56:40|266.46|263.66|266.63|263.83|266.63|263.83|266.46|263.66|0
1649815010000|2022-04-13 01:56:50|266.46|263.66|266.29|263.49|266.46|263.66|266.13|263.33|0
1649815020000|2022-04-13 01:57:00|266.21|263.41|266.13|263.33|266.21|263.41|266.13|263.33|0
1649815040000|2022-04-13 01:57:20|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1649815050000|2022-04-13 01:57:30|266.13|263.33|266.13|263.33|266.29|263.49|266.13|263.33|0
1649815060000|2022-04-13 01:57:40|266.29|263.49|265.8|263|266.29|263.49|265.8|263|0
1649815080000|2022-04-13 01:58:00|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649815090000|2022-04-13 01:58:10|265.71|262.91|265.63|262.83|265.71|262.91|265.63|262.83|0
1649815100000|2022-04-13 01:58:20|265.38|262.58|265.8|263|265.8|263|265.38|262.58|0
1649815110000|2022-04-13 01:58:30|265.63|262.83|265.63|262.83|265.8|263|265.63|262.83|0
1649815140000|2022-04-13 01:59:00|265.71|262.91|265.63|262.83|265.71|262.91|265.63|262.83|0
1649815150000|2022-04-13 01:59:10|265.8|263|265.63|262.83|265.8|263|265.63|262.83|0
1649815160000|2022-04-13 01:59:20|265.79|262.99|265.63|262.83|265.79|262.99|265.63|262.83|0
1649815170000|2022-04-13 01:59:30|265.46|262.66|265.63|262.83|265.63|262.83|265.46|262.66|0
1649815180000|2022-04-13 01:59:40|265.46|262.66|265.63|262.83|265.63|262.83|265.46|262.66|0
1649815190000|2022-04-13 01:59:50|265.46|262.66|265.63|262.83|265.63|262.83|265.46|262.66|0
1649815200000|2022-04-13 02:00:00|265.79|262.99|265.79|262.99|265.79|262.99|265.63|262.83|0
1649815210000|2022-04-13 02:00:10|265.63|262.83|265.46|262.66|265.63|262.83|265.46|262.66|0
1649815220000|2022-04-13 02:00:20|265.3|262.5|265.38|262.58|265.38|262.58|265.3|262.5|0
1649815230000|2022-04-13 02:00:30|265.3|262.5|265.3|262.5|265.46|262.66|265.3|262.5|0
1649815240000|2022-04-13 02:00:40|265.46|262.66|265.3|262.5|265.46|262.66|265.13|262.33|0
1649815250000|2022-04-13 02:00:50|265.38|262.58|265.3|262.5|265.46|262.66|265.3|262.5|0
1649815260000|2022-04-13 02:01:00|265.46|262.66|265.79|262.99|265.79|262.99|265.46|262.66|0
1649815270000|2022-04-13 02:01:10|265.63|262.83|265.79|262.99|265.79|262.99|265.63|262.83|0
1649815280000|2022-04-13 02:01:20|265.87|263.07|265.79|262.99|265.87|263.07|265.63|262.83|0
1649815290000|2022-04-13 02:01:30|265.71|262.91|265.79|262.99|265.79|262.99|265.71|262.91|0
1649815300000|2022-04-13 02:01:40|265.63|262.83|265.79|262.99|265.79|262.99|265.63|262.83|0
1649815310000|2022-04-13 02:01:50|265.63|262.83|265.79|262.99|265.79|262.99|265.63|262.83|0
1649815320000|2022-04-13 02:02:00|265.71|262.91|265.79|262.99|265.79|262.99|265.71|262.91|0
1649815340000|2022-04-13 02:02:20|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1649815370000|2022-04-13 02:02:50|266.12|263.32|266.12|263.32|266.29|263.49|266.12|263.32|0
1649815380000|2022-04-13 02:03:00|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1649815390000|2022-04-13 02:03:10|265.87|263.07|265.79|262.99|265.87|263.07|265.79|262.99|0
1649815400000|2022-04-13 02:03:20|265.96|263.16|265.79|262.99|265.96|263.16|265.79|262.99|0
1649815420000|2022-04-13 02:03:40|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1649815430000|2022-04-13 02:03:50|265.7|262.9|265.79|262.99|265.79|262.99|265.63|262.83|0
1649815440000|2022-04-13 02:04:00|265.63|262.83|265.62|262.82|265.63|262.83|265.62|262.82|0
1649815450000|2022-04-13 02:04:10|265.46|262.66|265.62|262.82|265.62|262.82|265.46|262.66|0
1649815460000|2022-04-13 02:04:20|265.46|262.66|265.46|262.66|265.46|262.66|265.46|262.66|0
1649815470000|2022-04-13 02:04:30|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1649815480000|2022-04-13 02:04:40|265.62|262.82|265.62|262.82|265.62|262.82|265.54|262.74|0
1649815490000|2022-04-13 02:04:50|265.46|262.66|265.46|262.66|265.46|262.66|265.46|262.66|0
1649815500000|2022-04-13 02:05:00|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1649815510000|2022-04-13 02:05:10|265.46|262.66|265.46|262.66|265.46|262.66|265.46|262.66|0
1649815530000|2022-04-13 02:05:30|265.62|262.82|265.46|262.66|265.62|262.82|265.46|262.66|0
1649815540000|2022-04-13 02:05:40|265.62|262.82|265.62|262.82|265.62|262.82|265.54|262.74|0
1649815550000|2022-04-13 02:05:50|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649815560000|2022-04-13 02:06:00|265.7|262.9|265.7|262.9|265.7|262.9|265.7|262.9|0
1649815570000|2022-04-13 02:06:10|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649815580000|2022-04-13 02:06:20|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1649815590000|2022-04-13 02:06:30|265.79|262.99|266.29|263.49|266.29|263.49|265.79|262.99|0
1649815620000|2022-04-13 02:07:00|266.12|263.32|266.45|263.65|266.45|263.65|266.12|263.32|0
1649815640000|2022-04-13 02:07:20|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1649815650000|2022-04-13 02:07:30|266.7|263.9|266.45|263.65|266.78|263.98|266.45|263.65|0
1649815660000|2022-04-13 02:07:40|266.53|263.73|266.53|263.73|266.53|263.73|266.53|263.73|0
1649815670000|2022-04-13 02:07:50|266.62|263.82|266.78|263.98|266.78|263.98|266.62|263.82|0
1649815680000|2022-04-13 02:08:00|266.95|264.15|266.53|263.73|266.95|264.15|266.45|263.65|0
1649815690000|2022-04-13 02:08:10|266.45|263.65|266.62|263.82|266.62|263.82|266.45|263.65|0
1649815700000|2022-04-13 02:08:20|266.45|263.65|266.62|263.82|266.62|263.82|266.45|263.65|0
1649815710000|2022-04-13 02:08:30|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1649815720000|2022-04-13 02:08:40|266.53|263.73|266.45|263.65|266.53|263.73|266.45|263.65|0
1649815740000|2022-04-13 02:09:00|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1649815750000|2022-04-13 02:09:10|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1649815760000|2022-04-13 02:09:20|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1649815770000|2022-04-13 02:09:30|266.78|263.98|266.78|263.98|266.78|263.98|266.7|263.9|0
1649815780000|2022-04-13 02:09:40|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1649815800000|2022-04-13 02:10:00|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1649815810000|2022-04-13 02:10:10|266.28|263.48|266.28|263.48|266.28|263.48|266.12|263.32|0
1649815860000|2022-04-13 02:11:00|266.36|263.56|266.45|263.65|266.45|263.65|266.36|263.56|0
1649815890000|2022-04-13 02:11:30|266.36|263.56|266.45|263.65|266.45|263.65|266.36|263.56|0
1649815900000|2022-04-13 02:11:40|266.28|263.48|266.45|263.65|266.45|263.65|266.28|263.48|0
1649815910000|2022-04-13 02:11:50|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1649815920000|2022-04-13 02:12:00|266.78|263.98|266.61|263.81|266.78|263.98|266.61|263.81|0
1649815930000|2022-04-13 02:12:10|266.45|263.65|266.45|263.65|266.53|263.73|266.45|263.65|0
1649815960000|2022-04-13 02:12:40|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1649815970000|2022-04-13 02:12:50|266.12|263.32|266.28|263.48|266.28|263.48|266.12|263.32|0
1649815980000|2022-04-13 02:13:00|266.45|263.65|266.28|263.48|266.45|263.65|266.28|263.48|0
1649815990000|2022-04-13 02:13:10|266.19|263.39|266.28|263.48|266.28|263.48|266.19|263.39|0
1649816000000|2022-04-13 02:13:20|266.45|263.65|266.61|263.81|266.61|263.81|266.45|263.65|0
1649816020000|2022-04-13 02:13:40|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1649816030000|2022-04-13 02:13:50|266.61|263.81|266.53|263.73|266.61|263.81|266.45|263.65|0
1649816040000|2022-04-13 02:14:00|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1649816050000|2022-04-13 02:14:10|266.78|263.98|266.61|263.81|266.78|263.98|266.61|263.81|0
1649816080000|2022-04-13 02:14:40|266.94|264.14|266.61|263.81|266.94|264.14|266.61|263.81|0
1649816100000|2022-04-13 02:15:00|266.78|263.98|266.94|264.14|266.94|264.14|266.78|263.98|0
1649816110000|2022-04-13 02:15:10|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1649816120000|2022-04-13 02:15:20|266.45|263.65|266.61|263.81|266.61|263.81|266.45|263.65|0
1649816130000|2022-04-13 02:15:30|266.44|263.64|266.52|263.72|266.52|263.72|266.44|263.64|0
1649816140000|2022-04-13 02:15:40|266.44|263.64|266.44|263.64|266.44|263.64|266.28|263.48|0
1649816160000|2022-04-13 02:16:00|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1649816170000|2022-04-13 02:16:10|266.44|263.64|266.28|263.48|266.44|263.64|266.28|263.48|0
1649816190000|2022-04-13 02:16:30|266.44|263.64|266.28|263.48|266.44|263.64|266.28|263.48|0
1649816200000|2022-04-13 02:16:40|266.44|263.64|266.44|263.64|266.44|263.64|266.36|263.56|0
1649816210000|2022-04-13 02:16:50|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1649816230000|2022-04-13 02:17:10|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1649816240000|2022-04-13 02:17:20|266.44|263.64|266.36|263.56|266.44|263.64|266.36|263.56|0
1649816250000|2022-04-13 02:17:30|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1649816260000|2022-04-13 02:17:40|266.36|263.56|266.28|263.48|266.36|263.56|266.28|263.48|0
1649816280000|2022-04-13 02:18:00|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1649816320000|2022-04-13 02:18:40|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1649816330000|2022-04-13 02:18:50|266.36|263.56|266.36|263.56|266.36|263.56|266.28|263.48|0
1649816340000|2022-04-13 02:19:00|266.44|263.64|266.36|263.56|266.44|263.64|266.28|263.48|0
1649816350000|2022-04-13 02:19:10|266.28|263.48|266.44|263.64|266.44|263.64|266.28|263.48|0
1649816360000|2022-04-13 02:19:20|266.36|263.56|266.61|263.81|266.61|263.81|266.36|263.56|0
1649816370000|2022-04-13 02:19:30|266.44|263.64|266.52|263.72|266.52|263.72|266.44|263.64|0
1649816380000|2022-04-13 02:19:40|266.44|263.64|266.52|263.72|266.52|263.72|266.44|263.64|0
1649816390000|2022-04-13 02:19:50|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1649816400000|2022-04-13 02:20:00|266.44|263.64|266.61|263.81|266.61|263.81|266.44|263.64|0
1649816410000|2022-04-13 02:20:10|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1649816420000|2022-04-13 02:20:20|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1649816450000|2022-04-13 02:20:50|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649816460000|2022-04-13 02:21:00|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1649816470000|2022-04-13 02:21:10|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1649816480000|2022-04-13 02:21:20|267.1|264.3|266.94|264.14|267.1|264.3|266.94|264.14|0
1649816490000|2022-04-13 02:21:30|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649816500000|2022-04-13 02:21:40|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1649816510000|2022-04-13 02:21:50|267.1|264.3|267.1|264.3|267.27|264.47|267.1|264.3|0
1649816520000|2022-04-13 02:22:00|267.27|264.47|267.27|264.47|267.27|264.47|267.1|264.3|0
1649816530000|2022-04-13 02:22:10|267.1|264.3|267.1|264.3|267.27|264.47|267.1|264.3|0
1649816550000|2022-04-13 02:22:30|267.27|264.47|267.1|264.3|267.27|264.47|267.1|264.3|0
1649816560000|2022-04-13 02:22:40|267.27|264.47|267.44|264.64|267.44|264.64|267.27|264.47|0
1649816580000|2022-04-13 02:23:00|267.27|264.47|266.94|264.14|267.27|264.47|266.94|264.14|0
1649816590000|2022-04-13 02:23:10|266.77|263.97|266.77|263.97|266.94|264.14|266.77|263.97|0
1649816600000|2022-04-13 02:23:20|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1649816610000|2022-04-13 02:23:30|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649816620000|2022-04-13 02:23:40|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1649816630000|2022-04-13 02:23:50|266.94|264.14|266.77|263.97|266.94|264.14|266.77|263.97|0
1649816640000|2022-04-13 02:24:00|266.94|264.14|266.77|263.97|266.94|264.14|266.77|263.97|0
1649816660000|2022-04-13 02:24:20|266.85|264.05|266.77|263.97|266.85|264.05|266.77|263.97|0
1649816680000|2022-04-13 02:24:40|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649816690000|2022-04-13 02:24:50|266.77|263.97|266.94|264.14|266.94|264.14|266.77|263.97|0
1649816700000|2022-04-13 02:25:00|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1649816710000|2022-04-13 02:25:10|266.94|264.14|266.77|263.97|266.94|264.14|266.77|263.97|0
1649816720000|2022-04-13 02:25:20|266.85|264.05|266.77|263.97|266.93|264.13|266.77|263.97|0
1649816740000|2022-04-13 02:25:40|266.6|263.8|266.77|263.97|266.77|263.97|266.6|263.8|0
1649816750000|2022-04-13 02:25:50|266.68|263.88|266.68|263.88|266.77|263.97|266.68|263.88|0
1649816760000|2022-04-13 02:26:00|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649816770000|2022-04-13 02:26:10|266.77|263.97|266.93|264.13|266.93|264.13|266.77|263.97|0
1649816780000|2022-04-13 02:26:20|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1649816790000|2022-04-13 02:26:30|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649816800000|2022-04-13 02:26:40|266.77|263.97|266.6|263.8|266.77|263.97|266.6|263.8|0
1649816820000|2022-04-13 02:27:00|266.51|263.71|266.6|263.8|266.6|263.8|266.51|263.71|0
1649816840000|2022-04-13 02:27:20|266.43|263.63|266.6|263.8|266.6|263.8|266.43|263.63|0
1649816860000|2022-04-13 02:27:40|266.68|263.88|266.77|263.97|266.77|263.97|266.68|263.88|0
1649816870000|2022-04-13 02:27:50|266.93|264.13|266.93|264.13|266.93|264.13|266.77|263.97|0
1649816880000|2022-04-13 02:28:00|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1649816890000|2022-04-13 02:28:10|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649816910000|2022-04-13 02:28:30|267.1|264.3|267.1|264.3|267.26|264.46|267.1|264.3|0
1649816940000|2022-04-13 02:29:00|267.18|264.38|267.18|264.38|267.26|264.46|267.1|264.3|0
1649816950000|2022-04-13 02:29:10|267.26|264.46|267.26|264.46|267.26|264.46|267.18|264.38|0
1649816960000|2022-04-13 02:29:20|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649816970000|2022-04-13 02:29:30|266.93|264.13|267.01|264.21|267.01|264.21|266.93|264.13|0
1649816980000|2022-04-13 02:29:40|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649816990000|2022-04-13 02:29:50|266.84|264.04|266.93|264.13|266.93|264.13|266.84|264.04|0
1649817000000|2022-04-13 02:30:00|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1649817010000|2022-04-13 02:30:10|266.93|264.13|267.1|264.3|267.1|264.3|266.93|264.13|0
1649817040000|2022-04-13 02:30:40|267.01|264.21|267.1|264.3|267.1|264.3|267.01|264.21|0
1649817060000|2022-04-13 02:31:00|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649817070000|2022-04-13 02:31:10|267.1|264.3|267.18|264.38|267.18|264.38|267.1|264.3|0
1649817080000|2022-04-13 02:31:20|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649817090000|2022-04-13 02:31:30|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649817100000|2022-04-13 02:31:40|267.26|264.46|267.1|264.3|267.26|264.46|267.1|264.3|0
1649817110000|2022-04-13 02:31:50|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1649817130000|2022-04-13 02:32:10|267.43|264.63|267.43|264.63|267.59|264.79|267.43|264.63|0
1649817160000|2022-04-13 02:32:40|267.26|264.46|267.59|264.79|267.59|264.79|267.26|264.46|0
1649817180000|2022-04-13 02:33:00|267.76|264.96|267.93|265.13|267.93|265.13|267.76|264.96|0
1649817230000|2022-04-13 02:33:50|267.76|264.96|267.59|264.79|267.76|264.96|267.59|264.79|0
1649817240000|2022-04-13 02:34:00|267.43|264.63|267.59|264.79|267.59|264.79|267.43|264.63|0
1649817250000|2022-04-13 02:34:10|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649817260000|2022-04-13 02:34:20|267.67|264.87|267.67|264.87|267.67|264.87|267.67|264.87|0
1649817270000|2022-04-13 02:34:30|267.76|264.96|267.59|264.79|267.76|264.96|267.59|264.79|0
1649817280000|2022-04-13 02:34:40|267.76|264.96|267.76|264.96|267.76|264.96|267.59|264.79|0
1649817330000|2022-04-13 02:35:30|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1649817340000|2022-04-13 02:35:40|267.67|264.87|267.59|264.79|267.67|264.87|267.59|264.79|0
1649817370000|2022-04-13 02:36:10|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649817390000|2022-04-13 02:36:30|267.92|265.12|268.09|265.29|268.09|265.29|267.92|265.12|0
1649817430000|2022-04-13 02:37:10|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1649817440000|2022-04-13 02:37:20|268.09|265.29|268.09|265.29|268.09|265.29|268.09|265.29|0
1649817460000|2022-04-13 02:37:40|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1649817470000|2022-04-13 02:37:50|267.76|264.96|267.76|264.96|267.76|264.96|267.59|264.79|0
1649817480000|2022-04-13 02:38:00|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1649817530000|2022-04-13 02:38:50|267.42|264.62|267.26|264.46|267.42|264.62|267.26|264.46|0
1649817550000|2022-04-13 02:39:10|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1649817570000|2022-04-13 02:39:30|267.26|264.46|267.17|264.37|267.26|264.46|267.17|264.37|0
1649817580000|2022-04-13 02:39:40|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1649817610000|2022-04-13 02:40:10|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649817620000|2022-04-13 02:40:20|267.09|264.29|267.25|264.45|267.25|264.45|267.09|264.29|0
1649817630000|2022-04-13 02:40:30|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1649817650000|2022-04-13 02:40:50|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1649817670000|2022-04-13 02:41:10|266.83|264.03|266.83|264.03|266.83|264.03|266.83|264.03|0
1649817680000|2022-04-13 02:41:20|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1649817690000|2022-04-13 02:41:30|266.59|263.79|266.75|263.95|266.75|263.95|266.59|263.79|0
1649817700000|2022-04-13 02:41:40|266.92|264.12|266.59|263.79|266.92|264.12|266.59|263.79|0
1649817710000|2022-04-13 02:41:50|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1649817730000|2022-04-13 02:42:10|266.67|263.87|266.59|263.79|266.75|263.95|266.59|263.79|0
1649817740000|2022-04-13 02:42:20|266.75|263.95|266.59|263.79|266.75|263.95|266.59|263.79|0
1649817750000|2022-04-13 02:42:30|266.42|263.62|266.42|263.62|266.42|263.62|266.42|263.62|0
1649817770000|2022-04-13 02:42:50|266.26|263.46|266.26|263.46|266.26|263.46|266.26|263.46|0
1649817800000|2022-04-13 02:43:20|266.09|263.29|266.09|263.29|266.09|263.29|266.09|263.29|0
1649817820000|2022-04-13 02:43:40|266.25|263.45|266.25|263.45|266.25|263.45|266.25|263.45|0
1649817850000|2022-04-13 02:44:10|266.09|263.29|266.25|263.45|266.25|263.45|266.09|263.29|0
1649817860000|2022-04-13 02:44:20|266.09|263.29|266.25|263.45|266.25|263.45|266.09|263.29|0
1649817870000|2022-04-13 02:44:30|266.42|263.62|266.25|263.45|266.42|263.62|266.25|263.45|0
1649817880000|2022-04-13 02:44:40|266.33|263.53|266.25|263.45|266.33|263.53|266.25|263.45|0
1649817900000|2022-04-13 02:45:00|266.42|263.62|266.25|263.45|266.42|263.62|266.25|263.45|0
1649817910000|2022-04-13 02:45:10|266.33|263.53|266.25|263.45|266.33|263.53|266.25|263.45|0
1649817930000|2022-04-13 02:45:30|266.09|263.29|266.09|263.29|266.09|263.29|266.09|263.29|0
1649817940000|2022-04-13 02:45:40|266.25|263.45|266.25|263.45|266.25|263.45|266.25|263.45|0
1649817950000|2022-04-13 02:45:50|266.09|263.29|266.09|263.29|266.17|263.37|266.09|263.29|0
1649818010000|2022-04-13 02:46:50|266.25|263.45|266.25|263.45|266.25|263.45|266.25|263.45|0
1649818060000|2022-04-13 02:47:40|266.42|263.62|266.42|263.62|266.42|263.62|266.42|263.62|0
1649818100000|2022-04-13 02:48:20|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1649818110000|2022-04-13 02:48:30|266.5|263.7|266.58|263.78|266.58|263.78|266.5|263.7|0
1649818120000|2022-04-13 02:48:40|266.5|263.7|266.42|263.62|266.58|263.78|266.42|263.62|0
1649818130000|2022-04-13 02:48:50|266.5|263.7|266.42|263.62|266.5|263.7|266.42|263.62|0
1649818150000|2022-04-13 02:49:10|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1649818160000|2022-04-13 02:49:20|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1649818190000|2022-04-13 02:49:50|266.91|264.11|266.91|264.11|266.91|264.11|266.91|264.11|0
1649818210000|2022-04-13 02:50:10|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649818240000|2022-04-13 02:50:40|267.25|264.45|267.08|264.28|267.25|264.45|267.08|264.28|0
1649818250000|2022-04-13 02:50:50|267.16|264.36|267.16|264.36|267.25|264.45|267.16|264.36|0
1649818260000|2022-04-13 02:51:00|267.25|264.45|267.08|264.28|267.25|264.45|267.08|264.28|0
1649818270000|2022-04-13 02:51:10|266.99|264.19|267.08|264.28|267.08|264.28|266.99|264.19|0
1649818330000|2022-04-13 02:52:10|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649818350000|2022-04-13 02:52:30|267.16|264.36|267.24|264.44|267.24|264.44|267.16|264.36|0
1649818360000|2022-04-13 02:52:40|267.16|264.36|267.08|264.28|267.16|264.36|267.08|264.28|0
1649818370000|2022-04-13 02:52:50|267.16|264.36|267.08|264.28|267.16|264.36|267.08|264.28|0
1649818380000|2022-04-13 02:53:00|266.91|264.11|266.75|263.95|266.91|264.11|266.75|263.95|0
1649818390000|2022-04-13 02:53:10|266.74|263.94|266.91|264.11|266.91|264.11|266.74|263.94|0
1649818400000|2022-04-13 02:53:20|266.74|263.94|266.91|264.11|266.91|264.11|266.74|263.94|0
1649818430000|2022-04-13 02:53:50|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649818450000|2022-04-13 02:54:10|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649818460000|2022-04-13 02:54:20|267.41|264.61|267.32|264.52|267.41|264.61|267.24|264.44|0
1649818470000|2022-04-13 02:54:30|267.41|264.61|267.41|264.61|267.41|264.61|267.41|264.61|0
1649818480000|2022-04-13 02:54:40|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1649818490000|2022-04-13 02:54:50|267.49|264.69|267.41|264.61|267.49|264.69|267.41|264.61|0
1649818500000|2022-04-13 02:55:00|267.49|264.69|267.41|264.61|267.49|264.69|267.41|264.61|0
1649818520000|2022-04-13 02:55:20|267.57|264.77|267.57|264.77|267.57|264.77|267.41|264.61|0
1649818540000|2022-04-13 02:55:40|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1649818560000|2022-04-13 02:56:00|267.41|264.61|267.57|264.77|267.57|264.77|267.41|264.61|0
1649818570000|2022-04-13 02:56:10|267.49|264.69|267.41|264.61|267.57|264.77|267.41|264.61|0
1649818600000|2022-04-13 02:56:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649818610000|2022-04-13 02:56:50|267.07|264.27|267.24|264.44|267.24|264.44|267.07|264.27|0
1649818620000|2022-04-13 02:57:00|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1649818630000|2022-04-13 02:57:10|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649818640000|2022-04-13 02:57:20|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1649818650000|2022-04-13 02:57:30|266.99|264.19|266.91|264.11|266.99|264.19|266.91|264.11|0
1649818660000|2022-04-13 02:57:40|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1649818680000|2022-04-13 02:58:00|266.99|264.19|266.99|264.19|266.99|264.19|266.99|264.19|0
1649818690000|2022-04-13 02:58:10|266.91|264.11|266.91|264.11|266.91|264.11|266.91|264.11|0
1649818750000|2022-04-13 02:59:10|266.99|264.19|266.91|264.11|266.99|264.19|266.91|264.11|0
1649818770000|2022-04-13 02:59:30|266.74|263.94|266.74|263.94|266.82|264.02|266.74|263.94|0
1649818780000|2022-04-13 02:59:40|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1649818790000|2022-04-13 02:59:50|266.74|263.94|266.91|264.11|266.91|264.11|266.74|263.94|0
1649818800000|2022-04-13 03:00:00|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1649818820000|2022-04-13 03:00:20|267.24|264.44|267.07|264.27|267.24|264.44|267.07|264.27|0
1649818840000|2022-04-13 03:00:40|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649818850000|2022-04-13 03:00:50|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1649818870000|2022-04-13 03:01:10|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649818880000|2022-04-13 03:01:20|267.07|264.27|267.24|264.44|267.24|264.44|267.07|264.27|0
1649818910000|2022-04-13 03:01:50|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649818930000|2022-04-13 03:02:10|267.57|264.77|267.57|264.77|267.57|264.77|267.48|264.68|0
1649818950000|2022-04-13 03:02:30|267.65|264.85|267.9|265.1|267.9|265.1|267.65|264.85|0
1649818970000|2022-04-13 03:02:50|267.81|265.01|267.9|265.1|267.9|265.1|267.73|264.93|0
1649818980000|2022-04-13 03:03:00|267.81|265.01|267.73|264.93|267.81|265.01|267.73|264.93|0
1649818990000|2022-04-13 03:03:10|267.9|265.1|267.73|264.93|267.9|265.1|267.73|264.93|0
1649819000000|2022-04-13 03:03:20|267.9|265.1|267.81|265.01|267.9|265.1|267.73|264.93|0
1649819010000|2022-04-13 03:03:30|267.9|265.1|267.9|265.1|267.9|265.1|267.9|265.1|0
1649819040000|2022-04-13 03:04:00|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649819060000|2022-04-13 03:04:20|267.9|265.1|268.23|265.43|268.23|265.43|267.9|265.1|0
1649819080000|2022-04-13 03:04:40|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1649819090000|2022-04-13 03:04:50|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1649819100000|2022-04-13 03:05:00|268.07|265.27|268.23|265.43|268.23|265.43|268.07|265.27|0
1649819120000|2022-04-13 03:05:20|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1649819130000|2022-04-13 03:05:30|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649819150000|2022-04-13 03:05:50|269.07|266.27|269.23|266.43|269.23|266.43|269.07|266.27|0
1649819160000|2022-04-13 03:06:00|269.07|266.27|269.23|266.43|269.23|266.43|269.07|266.27|0
1649819170000|2022-04-13 03:06:10|269.15|266.35|269.07|266.27|269.15|266.35|269.07|266.27|0
1649819180000|2022-04-13 03:06:20|268.9|266.1|268.98|266.18|268.98|266.18|268.9|266.1|0
1649819190000|2022-04-13 03:06:30|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1649819200000|2022-04-13 03:06:40|268.73|265.93|268.73|265.93|268.73|265.93|268.64|265.84|0
1649819210000|2022-04-13 03:06:50|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1649819220000|2022-04-13 03:07:00|268.4|265.6|268.23|265.43|268.4|265.6|268.23|265.43|0
1649819230000|2022-04-13 03:07:10|268.06|265.26|268.23|265.43|268.23|265.43|268.06|265.26|0
1649819270000|2022-04-13 03:07:50|268.14|265.34|268.06|265.26|268.23|265.43|268.06|265.26|0
1649819280000|2022-04-13 03:08:00|268.23|265.43|268.06|265.26|268.23|265.43|268.06|265.26|0
1649819290000|2022-04-13 03:08:10|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1649819300000|2022-04-13 03:08:20|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1649819330000|2022-04-13 03:08:50|267.9|265.1|268.06|265.26|268.06|265.26|267.9|265.1|0
1649819340000|2022-04-13 03:09:00|267.9|265.1|267.9|265.1|267.9|265.1|267.73|264.93|0
1649819350000|2022-04-13 03:09:10|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1649819360000|2022-04-13 03:09:20|267.98|265.18|267.9|265.1|267.98|265.18|267.9|265.1|0
1649819370000|2022-04-13 03:09:30|268.06|265.26|267.9|265.1|268.06|265.26|267.9|265.1|0
1649819380000|2022-04-13 03:09:40|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1649819390000|2022-04-13 03:09:50|267.9|265.1|267.81|265.01|267.9|265.1|267.73|264.93|0
1649819400000|2022-04-13 03:10:00|267.9|265.1|268.06|265.26|268.06|265.26|267.9|265.1|0
1649819410000|2022-04-13 03:10:10|268.23|265.43|268.06|265.26|268.23|265.43|268.06|265.26|0
1649819430000|2022-04-13 03:10:30|268.14|265.34|267.89|265.09|268.14|265.34|267.89|265.09|0
1649819440000|2022-04-13 03:10:40|268.06|265.26|267.89|265.09|268.06|265.26|267.89|265.09|0
1649819450000|2022-04-13 03:10:50|267.97|265.17|267.73|264.93|267.97|265.17|267.73|264.93|0
1649819460000|2022-04-13 03:11:00|267.89|265.09|267.89|265.09|267.89|265.09|267.89|265.09|0
1649819470000|2022-04-13 03:11:10|267.73|264.93|267.89|265.09|267.89|265.09|267.73|264.93|0
1649819480000|2022-04-13 03:11:20|267.81|265.01|267.89|265.09|267.89|265.09|267.81|265.01|0
1649819500000|2022-04-13 03:11:40|267.73|264.93|267.73|264.93|267.73|264.93|267.73|264.93|0
1649819530000|2022-04-13 03:12:10|267.89|265.09|267.89|265.09|267.89|265.09|267.89|265.09|0
1649819580000|2022-04-13 03:13:00|268.06|265.26|267.04|264.24|268.06|265.26|267.04|264.24|0
1649819590000|2022-04-13 03:13:10|266.87|264.07|266.87|264.07|267.04|264.24|266.87|264.07|0
1649819600000|2022-04-13 03:13:20|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1649819610000|2022-04-13 03:13:30|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1649819620000|2022-04-13 03:13:40|266.81|264.01|267.49|264.69|267.49|264.69|266.81|264.01|0
1649819630000|2022-04-13 03:13:50|267.66|264.86|267.66|264.86|267.66|264.86|267.66|264.86|0
1649819640000|2022-04-13 03:14:00|267.49|264.69|267.4|264.6|267.49|264.69|267.4|264.6|0
1649819650000|2022-04-13 03:14:10|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819660000|2022-04-13 03:14:20|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649819670000|2022-04-13 03:14:30|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819680000|2022-04-13 03:14:40|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649819690000|2022-04-13 03:14:50|267.4|264.6|267.49|264.69|267.49|264.69|267.4|264.6|0
1649819720000|2022-04-13 03:15:20|267.32|264.52|267.49|264.69|267.49|264.69|267.32|264.52|0
1649819730000|2022-04-13 03:15:30|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649819740000|2022-04-13 03:15:40|267.16|264.36|267.32|264.52|267.32|264.52|267.16|264.36|0
1649819760000|2022-04-13 03:16:00|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819770000|2022-04-13 03:16:10|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649819780000|2022-04-13 03:16:20|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649819800000|2022-04-13 03:16:40|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819830000|2022-04-13 03:17:10|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649819840000|2022-04-13 03:17:20|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819850000|2022-04-13 03:17:30|267.32|264.52|267.49|264.69|267.49|264.69|267.32|264.52|0
1649819860000|2022-04-13 03:17:40|267.4|264.6|267.4|264.6|267.4|264.6|267.32|264.52|0
1649819870000|2022-04-13 03:17:50|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819890000|2022-04-13 03:18:10|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649819900000|2022-04-13 03:18:20|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1649819910000|2022-04-13 03:18:30|267.32|264.52|267.49|264.69|267.49|264.69|267.32|264.52|0
1649819930000|2022-04-13 03:18:50|267.4|264.6|267.49|264.69|267.49|264.69|267.4|264.6|0
1649819970000|2022-04-13 03:19:30|267.65|264.85|267.49|264.69|267.65|264.85|267.49|264.69|0
1649819990000|2022-04-13 03:19:50|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649820000000|2022-04-13 03:20:00|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1649820010000|2022-04-13 03:20:10|267.65|264.85|267.82|265.02|267.82|265.02|267.65|264.85|0
1649820020000|2022-04-13 03:20:20|267.73|264.93|267.73|264.93|267.73|264.93|267.73|264.93|0
1649820030000|2022-04-13 03:20:30|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649820040000|2022-04-13 03:20:40|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1649820050000|2022-04-13 03:20:50|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1649820070000|2022-04-13 03:21:10|267.9|265.1|267.99|265.19|267.99|265.19|267.9|265.1|0
1649820090000|2022-04-13 03:21:30|268.15|265.35|267.99|265.19|268.15|265.35|267.99|265.19|0
1649820110000|2022-04-13 03:21:50|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820120000|2022-04-13 03:22:00|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1649820130000|2022-04-13 03:22:10|267.73|264.93|267.82|265.02|267.82|265.02|267.73|264.93|0
1649820140000|2022-04-13 03:22:20|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820220000|2022-04-13 03:23:40|268.15|265.35|267.98|265.18|268.15|265.35|267.98|265.18|0
1649820250000|2022-04-13 03:24:10|268.15|265.35|268.32|265.52|268.32|265.52|268.15|265.35|0
1649820260000|2022-04-13 03:24:20|268.48|265.68|268.15|265.35|268.48|265.68|268.15|265.35|0
1649820270000|2022-04-13 03:24:30|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1649820280000|2022-04-13 03:24:40|268.15|265.35|268.15|265.35|268.15|265.35|268.15|265.35|0
1649820290000|2022-04-13 03:24:50|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820310000|2022-04-13 03:25:10|267.82|265.02|267.82|265.02|267.98|265.18|267.82|265.02|0
1649820320000|2022-04-13 03:25:20|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649820370000|2022-04-13 03:26:10|267.81|265.01|267.73|264.93|267.81|265.01|267.73|264.93|0
1649820380000|2022-04-13 03:26:20|267.81|265.01|267.81|265.01|267.81|265.01|267.73|264.93|0
1649820400000|2022-04-13 03:26:40|267.65|264.85|267.73|264.93|267.81|265.01|267.65|264.85|0
1649820410000|2022-04-13 03:26:50|267.81|265.01|267.81|265.01|267.81|265.01|267.73|264.93|0
1649820420000|2022-04-13 03:27:00|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1649820450000|2022-04-13 03:27:30|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649820480000|2022-04-13 03:28:00|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820490000|2022-04-13 03:28:10|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649820500000|2022-04-13 03:28:20|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820510000|2022-04-13 03:28:30|267.89|265.09|267.81|265.01|267.89|265.09|267.81|265.01|0
1649820540000|2022-04-13 03:29:00|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820550000|2022-04-13 03:29:10|268.06|265.26|267.98|265.18|268.06|265.26|267.98|265.18|0
1649820570000|2022-04-13 03:29:30|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1649820580000|2022-04-13 03:29:40|268.15|265.35|268.15|265.35|268.15|265.35|268.15|265.35|0
1649820600000|2022-04-13 03:30:00|267.98|265.18|267.81|265.01|267.98|265.18|267.81|265.01|0
1649820610000|2022-04-13 03:30:10|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820620000|2022-04-13 03:30:20|268.14|265.34|268.31|265.51|268.31|265.51|268.14|265.34|0
1649820650000|2022-04-13 03:30:50|268.48|265.68|268.31|265.51|268.48|265.68|268.31|265.51|0
1649820660000|2022-04-13 03:31:00|268.48|265.68|268.31|265.51|268.48|265.68|268.31|265.51|0
1649820670000|2022-04-13 03:31:10|268.22|265.42|268.14|265.34|268.22|265.42|268.14|265.34|0
1649820680000|2022-04-13 03:31:20|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1649820690000|2022-04-13 03:31:30|267.98|265.18|267.98|265.18|267.98|265.18|267.89|265.09|0
1649820700000|2022-04-13 03:31:40|267.89|265.09|267.81|265.01|267.89|265.09|267.81|265.01|0
1649820710000|2022-04-13 03:31:50|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820720000|2022-04-13 03:32:00|267.89|265.09|267.98|265.18|267.98|265.18|267.89|265.09|0
1649820730000|2022-04-13 03:32:10|267.81|265.01|267.89|265.09|267.89|265.09|267.81|265.01|0
1649820740000|2022-04-13 03:32:20|267.98|265.18|267.98|265.18|268.14|265.34|267.98|265.18|0
1649820770000|2022-04-13 03:32:50|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649820780000|2022-04-13 03:33:00|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1649820790000|2022-04-13 03:33:10|267.89|265.09|267.81|265.01|267.89|265.09|267.81|265.01|0
1649820800000|2022-04-13 03:33:20|267.98|265.18|267.81|265.01|267.98|265.18|267.81|265.01|0
1649820820000|2022-04-13 03:33:40|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649820830000|2022-04-13 03:33:50|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649820840000|2022-04-13 03:34:00|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1649820850000|2022-04-13 03:34:10|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1649820880000|2022-04-13 03:34:40|267.31|264.51|267.31|264.51|267.31|264.51|267.14|264.34|0
1649820890000|2022-04-13 03:34:50|267.47|264.67|267.47|264.67|267.47|264.67|267.47|264.67|0
1649820910000|2022-04-13 03:35:10|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649820920000|2022-04-13 03:35:20|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649820930000|2022-04-13 03:35:30|267.47|264.67|267.47|264.67|267.55|264.75|267.47|264.67|0
1649820940000|2022-04-13 03:35:40|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1649820980000|2022-04-13 03:36:20|267.72|264.92|267.64|264.84|267.72|264.92|267.64|264.84|0
1649821040000|2022-04-13 03:37:20|267.8|265|267.8|265|267.8|265|267.8|265|0
1649821070000|2022-04-13 03:37:50|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1649821080000|2022-04-13 03:38:00|268.14|265.34|268.14|265.34|268.14|265.34|268.14|265.34|0
1649821130000|2022-04-13 03:38:50|268.22|265.42|268.14|265.34|268.22|265.42|268.14|265.34|0
1649821160000|2022-04-13 03:39:20|268.05|265.25|268.14|265.34|268.14|265.34|268.05|265.25|0
1649821180000|2022-04-13 03:39:40|268.3|265.5|268.14|265.34|268.3|265.5|268.14|265.34|0
1649821190000|2022-04-13 03:39:50|268.22|265.42|268.22|265.42|268.22|265.42|268.22|265.42|0
1649821200000|2022-04-13 03:40:00|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1649821210000|2022-04-13 03:40:10|268.22|265.42|268.3|265.5|268.3|265.5|268.22|265.42|0
1649821220000|2022-04-13 03:40:20|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649821230000|2022-04-13 03:40:30|268.3|265.5|268.47|265.67|268.47|265.67|268.3|265.5|0
1649821250000|2022-04-13 03:40:50|268.38|265.58|268.3|265.5|268.38|265.58|268.3|265.5|0
1649821260000|2022-04-13 03:41:00|268.14|265.34|268.05|265.25|268.14|265.34|268.05|265.25|0
1649821270000|2022-04-13 03:41:10|268.14|265.34|268.14|265.34|268.14|265.34|268.14|265.34|0
1649821290000|2022-04-13 03:41:30|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649821300000|2022-04-13 03:41:40|268.14|265.34|268.14|265.34|268.14|265.34|268.14|265.34|0
1649821310000|2022-04-13 03:41:50|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649821350000|2022-04-13 03:42:30|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1649821360000|2022-04-13 03:42:40|267.88|265.08|267.97|265.17|267.97|265.17|267.8|265|0
1649821370000|2022-04-13 03:42:50|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649821380000|2022-04-13 03:43:00|267.97|265.17|267.8|265|267.97|265.17|267.8|265|0
1649821400000|2022-04-13 03:43:20|267.88|265.08|267.8|265|267.88|265.08|267.8|265|0
1649821420000|2022-04-13 03:43:40|267.97|265.17|267.8|265|267.97|265.17|267.8|265|0
1649821460000|2022-04-13 03:44:20|267.97|265.17|267.8|265|267.97|265.17|267.8|265|0
1649821480000|2022-04-13 03:44:40|267.71|264.91|267.8|265|267.8|265|267.71|264.91|0
1649821510000|2022-04-13 03:45:10|267.71|264.91|267.8|265|267.8|265|267.71|264.91|0
1649821530000|2022-04-13 03:45:30|267.88|265.08|267.96|265.16|267.96|265.16|267.88|265.08|0
1649821560000|2022-04-13 03:46:00|268.04|265.24|268.04|265.24|268.04|265.24|268.04|265.24|0
1649821570000|2022-04-13 03:46:10|267.96|265.16|268.13|265.33|268.13|265.33|267.96|265.16|0
1649821650000|2022-04-13 03:47:30|268.3|265.5|268.13|265.33|268.3|265.5|268.13|265.33|0
1649821700000|2022-04-13 03:48:20|267.96|265.16|267.96|265.16|267.96|265.16|267.96|265.16|0
1649821720000|2022-04-13 03:48:40|267.8|265|267.71|264.91|267.8|265|267.71|264.91|0
1649821730000|2022-04-13 03:48:50|267.8|265|267.96|265.16|267.96|265.16|267.8|265|0
1649821750000|2022-04-13 03:49:10|268.13|265.33|267.96|265.16|268.13|265.33|267.96|265.16|0
1649821770000|2022-04-13 03:49:30|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649821820000|2022-04-13 03:50:20|267.96|265.16|267.96|265.16|267.96|265.16|267.96|265.16|0
1649821840000|2022-04-13 03:50:40|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649821850000|2022-04-13 03:50:50|267.96|265.16|267.96|265.16|267.96|265.16|267.96|265.16|0
1649821950000|2022-04-13 03:52:30|268.13|265.33|268.13|265.33|268.13|265.33|268.13|265.33|0
1649821970000|2022-04-13 03:52:50|268.21|265.41|268.21|265.41|268.21|265.41|268.21|265.41|0
1649821980000|2022-04-13 03:53:00|268.04|265.24|268.13|265.33|268.13|265.33|268.04|265.24|0
1649821990000|2022-04-13 03:53:10|268.21|265.41|268.13|265.33|268.21|265.41|268.13|265.33|0
1649822000000|2022-04-13 03:53:20|268.21|265.41|268.13|265.33|268.21|265.41|268.13|265.33|0
1649822020000|2022-04-13 03:53:40|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1649822030000|2022-04-13 03:53:50|268.21|265.41|268.12|265.32|268.21|265.41|268.12|265.32|0
1649822060000|2022-04-13 03:54:20|268.2|265.4|268.2|265.4|268.2|265.4|268.2|265.4|0
1649822070000|2022-04-13 03:54:30|268.29|265.49|268.29|265.49|268.29|265.49|268.29|265.49|0
1649822090000|2022-04-13 03:54:50|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1649822150000|2022-04-13 03:55:50|267.96|265.16|267.79|264.99|267.96|265.16|267.79|264.99|0
1649822160000|2022-04-13 03:56:00|267.87|265.07|267.87|265.07|267.87|265.07|267.79|264.99|0
1649822170000|2022-04-13 03:56:10|267.79|264.99|267.96|265.16|267.96|265.16|267.79|264.99|0
1649822180000|2022-04-13 03:56:20|268.04|265.24|267.96|265.16|268.04|265.24|267.96|265.16|0
1649822210000|2022-04-13 03:56:50|267.79|264.99|267.96|265.16|267.96|265.16|267.79|264.99|0
1649822220000|2022-04-13 03:57:00|268.12|265.32|268.04|265.24|268.12|265.32|268.04|265.24|0
1649822230000|2022-04-13 03:57:10|268.12|265.32|267.96|265.16|268.12|265.32|267.96|265.16|0
1649822240000|2022-04-13 03:57:20|267.95|265.15|268.12|265.32|268.12|265.32|267.95|265.15|0
1649822270000|2022-04-13 03:57:50|267.95|265.15|268.12|265.32|268.12|265.32|267.95|265.15|0
1649822280000|2022-04-13 03:58:00|268.03|265.23|268.12|265.32|268.12|265.32|268.03|265.23|0
1649822380000|2022-04-13 03:59:40|268.03|265.23|268.12|265.32|268.12|265.32|268.03|265.23|0
1649822390000|2022-04-13 03:59:50|268.03|265.23|268.12|265.32|268.12|265.32|268.03|265.23|0
1649822430000|2022-04-13 04:00:30|268.2|265.4|268.2|265.4|268.2|265.4|268.2|265.4|0
1649822440000|2022-04-13 04:00:40|268.29|265.49|268.12|265.32|268.29|265.49|268.12|265.32|0
1649822450000|2022-04-13 04:00:50|268.29|265.49|268.29|265.49|268.29|265.49|268.29|265.49|0
1649822490000|2022-04-13 04:01:30|268.12|265.32|267.95|265.15|268.12|265.32|267.95|265.15|0
1649822510000|2022-04-13 04:01:50|268.03|265.23|268.12|265.32|268.12|265.32|268.03|265.23|0
1649822520000|2022-04-13 04:02:00|268.2|265.4|268.12|265.32|268.2|265.4|268.12|265.32|0
1649822540000|2022-04-13 04:02:20|267.95|265.15|267.95|265.15|267.95|265.15|267.86|265.06|0
1649822570000|2022-04-13 04:02:50|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1649822600000|2022-04-13 04:03:20|267.45|264.65|267.45|264.65|267.62|264.82|267.45|264.65|0
1649822610000|2022-04-13 04:03:30|267.36|264.56|267.28|264.48|267.45|264.65|267.28|264.48|0
1649822640000|2022-04-13 04:04:00|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1649822710000|2022-04-13 04:05:10|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1649822760000|2022-04-13 04:06:00|267.53|264.73|267.45|264.65|267.53|264.73|267.45|264.65|0
1649822770000|2022-04-13 04:06:10|267.53|264.73|267.61|264.81|267.61|264.81|267.53|264.73|0
1649822800000|2022-04-13 04:06:40|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1649822820000|2022-04-13 04:07:00|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1649822860000|2022-04-13 04:07:40|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649822870000|2022-04-13 04:07:50|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1649822880000|2022-04-13 04:08:00|267.86|265.06|267.78|264.98|267.86|265.06|267.78|264.98|0
1649822920000|2022-04-13 04:08:40|267.86|265.06|267.95|265.15|267.95|265.15|267.86|265.06|0
1649822950000|2022-04-13 04:09:10|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649822960000|2022-04-13 04:09:20|268.11|265.31|268.11|265.31|268.11|265.31|268.11|265.31|0
1649822980000|2022-04-13 04:09:40|268.19|265.39|268.11|265.31|268.28|265.48|268.11|265.31|0
1649822990000|2022-04-13 04:09:50|267.94|265.14|268.11|265.31|268.11|265.31|267.94|265.14|0
1649823000000|2022-04-13 04:10:00|267.94|265.14|267.94|265.14|267.94|265.14|267.78|264.98|0
1649823010000|2022-04-13 04:10:10|267.78|264.98|267.94|265.14|267.94|265.14|267.78|264.98|0
1649823020000|2022-04-13 04:10:20|268.02|265.22|267.94|265.14|268.02|265.22|267.94|265.14|0
1649823040000|2022-04-13 04:10:40|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1649823050000|2022-04-13 04:10:50|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823080000|2022-04-13 04:11:20|268.02|265.22|267.94|265.14|268.02|265.22|267.94|265.14|0
1649823140000|2022-04-13 04:12:20|268.02|265.22|268.11|265.31|268.11|265.31|268.02|265.22|0
1649823150000|2022-04-13 04:12:30|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823160000|2022-04-13 04:12:40|268.02|265.22|268.02|265.22|268.02|265.22|268.02|265.22|0
1649823170000|2022-04-13 04:12:50|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823200000|2022-04-13 04:13:20|267.85|265.05|267.85|265.05|267.85|265.05|267.85|265.05|0
1649823210000|2022-04-13 04:13:30|267.94|265.14|267.77|264.97|267.94|265.14|267.77|264.97|0
1649823220000|2022-04-13 04:13:40|267.85|265.05|267.85|265.05|267.85|265.05|267.85|265.05|0
1649823230000|2022-04-13 04:13:50|267.77|264.97|267.85|265.05|267.85|265.05|267.77|264.97|0
1649823240000|2022-04-13 04:14:00|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823300000|2022-04-13 04:15:00|267.77|264.97|267.77|264.97|267.77|264.97|267.77|264.97|0
1649823380000|2022-04-13 04:16:20|267.94|265.14|268.11|265.31|268.11|265.31|267.94|265.14|0
1649823420000|2022-04-13 04:17:00|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823480000|2022-04-13 04:18:00|267.85|265.05|267.85|265.05|267.85|265.05|267.85|265.05|0
1649823490000|2022-04-13 04:18:10|267.77|264.97|267.77|264.97|267.77|264.97|267.77|264.97|0
1649823510000|2022-04-13 04:18:30|267.94|265.14|267.94|265.14|267.94|265.14|267.85|265.05|0
1649823520000|2022-04-13 04:18:40|267.77|264.97|267.77|264.97|267.77|264.97|267.77|264.97|0
1649823540000|2022-04-13 04:19:00|267.6|264.8|267.77|264.97|267.77|264.97|267.6|264.8|0
1649823560000|2022-04-13 04:19:20|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823580000|2022-04-13 04:19:40|268.02|265.22|268.1|265.3|268.1|265.3|268.02|265.22|0
1649823600000|2022-04-13 04:20:00|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823630000|2022-04-13 04:20:30|268.1|265.3|268.1|265.3|268.1|265.3|268.1|265.3|0
1649823640000|2022-04-13 04:20:40|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1649823650000|2022-04-13 04:20:50|268.1|265.3|267.94|265.14|268.1|265.3|267.94|265.14|0
1649823660000|2022-04-13 04:21:00|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1649823700000|2022-04-13 04:21:40|268.1|265.3|267.93|265.13|268.1|265.3|267.93|265.13|0
1649823740000|2022-04-13 04:22:20|267.85|265.05|267.93|265.13|267.93|265.13|267.85|265.05|0
1649823750000|2022-04-13 04:22:30|268.1|265.3|268.1|265.3|268.1|265.3|268.1|265.3|0
1649823820000|2022-04-13 04:23:40|268.27|265.47|267.93|265.13|268.27|265.47|267.93|265.13|0
1649823840000|2022-04-13 04:24:00|267.85|265.05|267.85|265.05|267.85|265.05|267.85|265.05|0
1649823850000|2022-04-13 04:24:10|267.77|264.97|267.93|265.13|267.93|265.13|267.77|264.97|0
1649823870000|2022-04-13 04:24:30|267.77|264.97|267.77|264.97|267.77|264.97|267.77|264.97|0
1649823880000|2022-04-13 04:24:40|267.85|265.05|267.84|265.04|267.93|265.13|267.76|264.96|0
1649823890000|2022-04-13 04:24:50|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649823900000|2022-04-13 04:25:00|267.6|264.8|267.6|264.8|267.6|264.8|267.6|264.8|0
1649823910000|2022-04-13 04:25:10|267.43|264.63|267.43|264.63|267.43|264.63|267.43|264.63|0
1649823940000|2022-04-13 04:25:40|267.26|264.46|267.1|264.3|267.26|264.46|267.1|264.3|0
1649823960000|2022-04-13 04:26:00|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649823970000|2022-04-13 04:26:10|267.1|264.3|266.93|264.13|267.1|264.3|266.93|264.13|0
1649823980000|2022-04-13 04:26:20|266.84|264.04|266.93|264.13|266.93|264.13|266.84|264.04|0
1649824030000|2022-04-13 04:27:10|266.76|263.96|266.6|263.8|266.76|263.96|266.6|263.8|0
1649824050000|2022-04-13 04:27:30|266.76|263.96|266.6|263.8|266.76|263.96|266.6|263.8|0
1649824070000|2022-04-13 04:27:50|266.43|263.63|266.6|263.8|266.6|263.8|266.43|263.63|0
1649824080000|2022-04-13 04:28:00|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1649824090000|2022-04-13 04:28:10|266.6|263.8|266.6|263.8|266.76|263.96|266.6|263.8|0
1649824100000|2022-04-13 04:28:20|266.59|263.79|266.59|263.79|266.59|263.79|266.43|263.63|0
1649824120000|2022-04-13 04:28:40|266.67|263.87|266.67|263.87|266.67|263.87|266.59|263.79|0
1649824130000|2022-04-13 04:28:50|266.59|263.79|266.67|263.87|266.67|263.87|266.59|263.79|0
1649824140000|2022-04-13 04:29:00|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1649824170000|2022-04-13 04:29:30|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1649824190000|2022-04-13 04:29:50|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1649824200000|2022-04-13 04:30:00|266.43|263.63|266.51|263.71|266.51|263.71|266.43|263.63|0
1649824210000|2022-04-13 04:30:10|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1649824220000|2022-04-13 04:30:20|266.51|263.71|266.59|263.79|266.59|263.79|266.43|263.63|0
1649824240000|2022-04-13 04:30:40|266.51|263.71|266.43|263.63|266.51|263.71|266.43|263.63|0
1649824250000|2022-04-13 04:30:50|266.51|263.71|266.43|263.63|266.51|263.71|266.43|263.63|0
1649824300000|2022-04-13 04:31:40|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1649824310000|2022-04-13 04:31:50|266.26|263.46|266.26|263.46|266.26|263.46|266.26|263.46|0
1649824320000|2022-04-13 04:32:00|265.93|263.13|265.59|262.79|265.93|263.13|265.59|262.79|0
1649824330000|2022-04-13 04:32:10|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1649824340000|2022-04-13 04:32:20|265.59|262.79|265.26|262.46|265.59|262.79|265.26|262.46|0
1649824350000|2022-04-13 04:32:30|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1649824360000|2022-04-13 04:32:40|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1649824370000|2022-04-13 04:32:50|265.09|262.29|264.93|262.13|265.09|262.29|264.93|262.13|0
1649824380000|2022-04-13 04:33:00|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1649824390000|2022-04-13 04:33:10|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1649824400000|2022-04-13 04:33:20|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1649824420000|2022-04-13 04:33:40|265.17|262.37|265.26|262.46|265.26|262.46|265.17|262.37|0
1649824430000|2022-04-13 04:33:50|265.09|262.29|265.09|262.29|265.17|262.37|265.09|262.29|0
1649824470000|2022-04-13 04:34:30|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1649824480000|2022-04-13 04:34:40|264.93|262.13|265.09|262.29|265.09|262.29|264.93|262.13|0
1649824490000|2022-04-13 04:34:50|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1649824500000|2022-04-13 04:35:00|265.09|262.29|264.93|262.13|265.09|262.29|264.93|262.13|0
1649824520000|2022-04-13 04:35:20|265.09|262.29|265.09|262.29|265.09|262.29|265.01|262.21|0
1649824530000|2022-04-13 04:35:30|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1649824540000|2022-04-13 04:35:40|265.09|262.29|264.93|262.13|265.09|262.29|264.93|262.13|0
1649824560000|2022-04-13 04:36:00|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649824570000|2022-04-13 04:36:10|264.59|261.79|264.76|261.96|264.76|261.96|264.59|261.79|0
1649824600000|2022-04-13 04:36:40|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1649824610000|2022-04-13 04:36:50|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649824620000|2022-04-13 04:37:00|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1649824640000|2022-04-13 04:37:20|264.43|261.63|264.43|261.63|264.43|261.63|264.1|261.3|0
1649824650000|2022-04-13 04:37:30|264.59|261.79|264.92|262.12|264.92|262.12|264.59|261.79|0
1649824660000|2022-04-13 04:37:40|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649824680000|2022-04-13 04:38:00|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1649824690000|2022-04-13 04:38:10|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1649824700000|2022-04-13 04:38:20|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1649824710000|2022-04-13 04:38:30|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1649824760000|2022-04-13 04:39:20|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1649824770000|2022-04-13 04:39:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649824780000|2022-04-13 04:39:40|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1649824790000|2022-04-13 04:39:50|265|262.2|265.09|262.29|265.09|262.29|265|262.2|0
1649824890000|2022-04-13 04:41:30|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1649824900000|2022-04-13 04:41:40|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1649824920000|2022-04-13 04:42:00|264.92|262.12|264.75|261.95|264.92|262.12|264.75|261.95|0
1649824930000|2022-04-13 04:42:10|264.83|262.03|264.75|261.95|264.83|262.03|264.75|261.95|0
1649824940000|2022-04-13 04:42:20|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1649824950000|2022-04-13 04:42:30|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1649824960000|2022-04-13 04:42:40|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649824970000|2022-04-13 04:42:50|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1649824980000|2022-04-13 04:43:00|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649824990000|2022-04-13 04:43:10|265.33|262.53|265.25|262.45|265.42|262.62|265.25|262.45|0
1649825000000|2022-04-13 04:43:20|265.42|262.62|265.25|262.45|265.42|262.62|265.25|262.45|0
1649825040000|2022-04-13 04:44:00|265.42|262.62|265.33|262.53|265.42|262.62|265.25|262.45|0
1649825050000|2022-04-13 04:44:10|265.42|262.62|265.42|262.62|265.42|262.62|265.25|262.45|0
1649825060000|2022-04-13 04:44:20|265.33|262.53|265.25|262.45|265.33|262.53|265.25|262.45|0
1649825070000|2022-04-13 04:44:30|265.33|262.53|265.33|262.53|265.33|262.53|265.33|262.53|0
1649825080000|2022-04-13 04:44:40|265.25|262.45|265.25|262.45|265.25|262.45|265.16|262.36|0
1649825090000|2022-04-13 04:44:50|265.16|262.36|265.25|262.45|265.25|262.45|265.16|262.36|0
1649825110000|2022-04-13 04:45:10|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1649825120000|2022-04-13 04:45:20|265.25|262.45|265.33|262.53|265.33|262.53|265.25|262.45|0
1649825130000|2022-04-13 04:45:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1649825160000|2022-04-13 04:46:00|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1649825170000|2022-04-13 04:46:10|265.33|262.53|265.25|262.45|265.33|262.53|265.25|262.45|0
1649825180000|2022-04-13 04:46:20|265.42|262.62|265.58|262.78|265.58|262.78|265.42|262.62|0
1649825190000|2022-04-13 04:46:30|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1649825200000|2022-04-13 04:46:40|266.08|263.28|265.91|263.11|266.08|263.28|265.91|263.11|0
1649825210000|2022-04-13 04:46:50|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649825220000|2022-04-13 04:47:00|265.58|262.78|265.49|262.69|265.58|262.78|265.49|262.69|0
1649825230000|2022-04-13 04:47:10|265.58|262.78|265.58|262.78|265.58|262.78|265.58|262.78|0
1649825260000|2022-04-13 04:47:40|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1649825270000|2022-04-13 04:47:50|265.49|262.69|265.58|262.78|265.58|262.78|265.49|262.69|0
1649825290000|2022-04-13 04:48:10|265.49|262.69|265.58|262.78|265.58|262.78|265.49|262.69|0
1649825310000|2022-04-13 04:48:30|265.66|262.86|265.75|262.95|265.75|262.95|265.66|262.86|0
1649825320000|2022-04-13 04:48:40|265.83|263.03|265.75|262.95|265.83|263.03|265.75|262.95|0
1649825340000|2022-04-13 04:49:00|265.66|262.86|265.58|262.78|265.66|262.86|265.58|262.78|0
1649825360000|2022-04-13 04:49:20|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1649825370000|2022-04-13 04:49:30|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1649825380000|2022-04-13 04:49:40|266.08|263.28|266.08|263.28|266.08|263.28|266.08|263.28|0
1649825390000|2022-04-13 04:49:50|265.99|263.19|266.08|263.28|266.08|263.28|265.99|263.19|0
1649825400000|2022-04-13 04:50:00|265.99|263.19|266.08|263.28|266.08|263.28|265.99|263.19|0
1649825450000|2022-04-13 04:50:50|266.24|263.44|266.24|263.44|266.24|263.44|266.24|263.44|0
1649825460000|2022-04-13 04:51:00|266.08|263.28|266.24|263.44|266.24|263.44|266.08|263.28|0
1649825470000|2022-04-13 04:51:10|266.08|263.28|266.08|263.28|266.08|263.28|266.08|263.28|0
1649825490000|2022-04-13 04:51:30|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1649825500000|2022-04-13 04:51:40|266.08|263.28|266.08|263.28|266.08|263.28|266.08|263.28|0
1649825520000|2022-04-13 04:52:00|266.24|263.44|266.16|263.36|266.24|263.44|266.16|263.36|0
1649825530000|2022-04-13 04:52:10|266.08|263.28|266.08|263.28|266.08|263.28|266.08|263.28|0
1649825540000|2022-04-13 04:52:20|266.16|263.36|266.08|263.28|266.24|263.44|266.08|263.28|0
1649825560000|2022-04-13 04:52:40|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1649825580000|2022-04-13 04:53:00|265.99|263.19|265.91|263.11|265.99|263.19|265.91|263.11|0
1649825590000|2022-04-13 04:53:10|265.82|263.02|265.91|263.11|265.91|263.11|265.82|263.02|0
1649825600000|2022-04-13 04:53:20|265.99|263.19|266.07|263.27|266.07|263.27|265.99|263.19|0
1649825620000|2022-04-13 04:53:40|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1649825650000|2022-04-13 04:54:10|265.82|263.02|265.91|263.11|265.91|263.11|265.82|263.02|0
1649825690000|2022-04-13 04:54:50|265.82|263.02|265.74|262.94|265.82|263.02|265.74|262.94|0
1649825700000|2022-04-13 04:55:00|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1649825750000|2022-04-13 04:55:50|265.99|263.19|266.07|263.27|266.07|263.27|265.91|263.11|0
1649825760000|2022-04-13 04:56:00|265.99|263.19|265.91|263.11|265.99|263.19|265.91|263.11|0
1649825770000|2022-04-13 04:56:10|265.99|263.19|266.4|263.6|266.4|263.6|265.99|263.19|0
1649825780000|2022-04-13 04:56:20|266.24|263.44|266.24|263.44|266.24|263.44|266.24|263.44|0
1649825790000|2022-04-13 04:56:30|266.32|263.52|266.32|263.52|266.32|263.52|266.32|263.52|0
1649825800000|2022-04-13 04:56:40|266.24|263.44|266.4|263.6|266.4|263.6|266.24|263.44|0
1649825820000|2022-04-13 04:57:00|266.24|263.44|266.32|263.52|266.4|263.6|266.24|263.44|0
1649825830000|2022-04-13 04:57:10|266.24|263.44|266.4|263.6|266.4|263.6|266.24|263.44|0
1649825870000|2022-04-13 04:57:50|266.57|263.77|266.24|263.44|266.57|263.77|266.24|263.44|0
1649825880000|2022-04-13 04:58:00|266.4|263.6|266.4|263.6|266.4|263.6|266.24|263.44|0
1649825910000|2022-04-13 04:58:30|266.24|263.44|266.24|263.44|266.24|263.44|266.24|263.44|0
1649825940000|2022-04-13 04:59:00|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1649825980000|2022-04-13 04:59:40|266.48|263.68|266.57|263.77|266.57|263.77|266.48|263.68|0
1649826000000|2022-04-13 05:00:00|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1649826010000|2022-04-13 05:00:10|266.48|263.68|266.07|263.27|266.48|263.68|266.07|263.27|0
1649826020000|2022-04-13 05:00:20|266.23|263.43|266.23|263.43|266.23|263.43|266.23|263.43|0
1649826030000|2022-04-13 05:00:30|266.31|263.51|266.4|263.6|266.4|263.6|266.31|263.51|0
1649826050000|2022-04-13 05:00:50|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1649826060000|2022-04-13 05:01:00|266.73|263.93|266.57|263.77|266.73|263.93|266.57|263.77|0
1649826070000|2022-04-13 05:01:10|266.65|263.85|266.73|263.93|266.73|263.93|266.57|263.77|0
1649826080000|2022-04-13 05:01:20|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1649826090000|2022-04-13 05:01:30|266.9|264.1|266.57|263.77|266.9|264.1|266.57|263.77|0
1649826110000|2022-04-13 05:01:50|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1649826120000|2022-04-13 05:02:00|266.73|263.93|267.07|264.27|267.07|264.27|266.73|263.93|0
1649826130000|2022-04-13 05:02:10|267.23|264.43|267.4|264.6|267.4|264.6|267.23|264.43|0
1649826140000|2022-04-13 05:02:20|267.23|264.43|267.07|264.27|267.23|264.43|267.07|264.27|0
1649826150000|2022-04-13 05:02:30|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1649826160000|2022-04-13 05:02:40|267.07|264.27|267.23|264.43|267.23|264.43|267.07|264.27|0
1649826170000|2022-04-13 05:02:50|267.4|264.6|267.23|264.43|267.4|264.6|267.23|264.43|0
1649826180000|2022-04-13 05:03:00|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649826190000|2022-04-13 05:03:10|267.31|264.51|267.23|264.43|267.4|264.6|267.23|264.43|0
1649826200000|2022-04-13 05:03:20|267.07|264.27|267.07|264.27|267.15|264.35|267.07|264.27|0
1649826210000|2022-04-13 05:03:30|267.06|264.26|267.23|264.43|267.23|264.43|267.06|264.26|0
1649826220000|2022-04-13 05:03:40|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649826240000|2022-04-13 05:04:00|267.56|264.76|267.56|264.76|267.56|264.76|267.56|264.76|0
1649826250000|2022-04-13 05:04:10|267.4|264.6|267.56|264.76|267.56|264.76|267.4|264.6|0
1649826260000|2022-04-13 05:04:20|267.4|264.6|267.4|264.6|267.4|264.6|267.31|264.51|0
1649826270000|2022-04-13 05:04:30|267.31|264.51|267.48|264.68|267.48|264.68|267.31|264.51|0
1649826280000|2022-04-13 05:04:40|267.56|264.76|267.9|265.1|267.9|265.1|267.48|264.68|0
1649826290000|2022-04-13 05:04:50|267.98|265.18|267.9|265.1|267.98|265.18|267.9|265.1|0
1649826300000|2022-04-13 05:05:00|267.73|264.93|267.4|264.6|267.73|264.93|267.4|264.6|0
1649826310000|2022-04-13 05:05:10|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649826320000|2022-04-13 05:05:20|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1649826330000|2022-04-13 05:05:30|267.23|264.43|267.06|264.26|267.23|264.43|267.06|264.26|0
1649826340000|2022-04-13 05:05:40|267.4|264.6|267.23|264.43|267.4|264.6|267.23|264.43|0
1649826380000|2022-04-13 05:06:20|267.31|264.51|267.4|264.6|267.4|264.6|267.31|264.51|0
1649826390000|2022-04-13 05:06:30|267.31|264.51|267.4|264.6|267.4|264.6|267.31|264.51|0
1649826400000|2022-04-13 05:06:40|267.48|264.68|267.73|264.93|267.73|264.93|267.48|264.68|0
1649826410000|2022-04-13 05:06:50|267.56|264.76|267.56|264.76|267.56|264.76|267.56|264.76|0
1649826420000|2022-04-13 05:07:00|267.73|264.93|267.56|264.76|267.73|264.93|267.4|264.6|0
1649826430000|2022-04-13 05:07:10|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649826440000|2022-04-13 05:07:20|267.23|264.43|267.06|264.26|267.23|264.43|267.06|264.26|0
1649826450000|2022-04-13 05:07:30|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649826460000|2022-04-13 05:07:40|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649826470000|2022-04-13 05:07:50|267.56|264.76|267.73|264.93|267.73|264.93|267.56|264.76|0
1649826480000|2022-04-13 05:08:00|267.56|264.76|267.47|264.67|267.56|264.76|267.47|264.67|0
1649826490000|2022-04-13 05:08:10|267.39|264.59|267.47|264.67|267.56|264.76|267.39|264.59|0
1649826500000|2022-04-13 05:08:20|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649826510000|2022-04-13 05:08:30|267.47|264.67|267.47|264.67|267.47|264.67|267.47|264.67|0
1649826520000|2022-04-13 05:08:40|267.56|264.76|267.73|264.93|267.73|264.93|267.56|264.76|0
1649826530000|2022-04-13 05:08:50|267.64|264.84|267.56|264.76|267.64|264.84|267.56|264.76|0
1649826540000|2022-04-13 05:09:00|267.73|264.93|267.73|264.93|267.73|264.93|267.73|264.93|0
1649826560000|2022-04-13 05:09:20|267.56|264.76|267.39|264.59|267.56|264.76|267.39|264.59|0
1649826570000|2022-04-13 05:09:30|267.56|264.76|267.39|264.59|267.56|264.76|267.39|264.59|0
1649826580000|2022-04-13 05:09:40|267.47|264.67|267.56|264.76|267.56|264.76|267.39|264.59|0
1649826600000|2022-04-13 05:10:00|267.73|264.93|267.39|264.59|267.73|264.93|267.39|264.59|0
1649826620000|2022-04-13 05:10:20|267.23|264.43|267.39|264.59|267.39|264.59|267.23|264.43|0
1649826630000|2022-04-13 05:10:30|267.31|264.51|267.23|264.43|267.31|264.51|267.23|264.43|0
1649826640000|2022-04-13 05:10:40|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1649826650000|2022-04-13 05:10:50|267.14|264.34|266.73|263.93|267.23|264.43|266.73|263.93|0
1649826660000|2022-04-13 05:11:00|266.64|263.84|266.23|263.43|266.64|263.84|266.06|263.26|0
1649826670000|2022-04-13 05:11:10|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1649826680000|2022-04-13 05:11:20|266.56|263.76|266.73|263.93|266.73|263.93|266.56|263.76|0
1649826690000|2022-04-13 05:11:30|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649826700000|2022-04-13 05:11:40|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649826710000|2022-04-13 05:11:50|266.97|264.17|267.06|264.26|267.06|264.26|266.89|264.09|0
1649826720000|2022-04-13 05:12:00|267.14|264.34|267.06|264.26|267.14|264.34|267.06|264.26|0
1649826730000|2022-04-13 05:12:10|267.14|264.34|267.06|264.26|267.14|264.34|267.06|264.26|0
1649826740000|2022-04-13 05:12:20|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649826750000|2022-04-13 05:12:30|266.8|264|266.64|263.84|266.89|264.09|266.64|263.84|0
1649826760000|2022-04-13 05:12:40|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649826770000|2022-04-13 05:12:50|266.64|263.84|266.56|263.76|266.64|263.84|266.56|263.76|0
1649826780000|2022-04-13 05:13:00|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1649826790000|2022-04-13 05:13:10|266.56|263.76|266.56|263.76|266.64|263.84|266.56|263.76|0
1649826800000|2022-04-13 05:13:20|266.72|263.92|266.64|263.84|266.72|263.92|266.56|263.76|0
1649826810000|2022-04-13 05:13:30|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649826820000|2022-04-13 05:13:40|266.56|263.76|266.56|263.76|266.56|263.76|266.56|263.76|0
1649826840000|2022-04-13 05:14:00|266.39|263.59|266.22|263.42|266.39|263.59|266.22|263.42|0
1649826850000|2022-04-13 05:14:10|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1649826890000|2022-04-13 05:14:50|266.47|263.67|266.39|263.59|266.47|263.67|266.39|263.59|0
1649826900000|2022-04-13 05:15:00|266.56|263.76|266.56|263.76|266.56|263.76|266.47|263.67|0
1649826910000|2022-04-13 05:15:10|266.72|263.92|266.64|263.84|266.72|263.92|266.56|263.76|0
1649826920000|2022-04-13 05:15:20|266.72|263.92|266.89|264.09|266.89|264.09|266.72|263.92|0
1649826930000|2022-04-13 05:15:30|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649826950000|2022-04-13 05:15:50|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649826970000|2022-04-13 05:16:10|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1649826980000|2022-04-13 05:16:20|266.89|264.09|266.89|264.09|266.97|264.17|266.89|264.09|0
1649827000000|2022-04-13 05:16:40|267.05|264.25|267.05|264.25|267.22|264.42|267.05|264.25|0
1649827030000|2022-04-13 05:17:10|267.13|264.33|267.05|264.25|267.13|264.33|267.05|264.25|0
1649827040000|2022-04-13 05:17:20|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1649827060000|2022-04-13 05:17:40|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1649827090000|2022-04-13 05:18:10|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1649827110000|2022-04-13 05:18:30|267.3|264.5|267.39|264.59|267.39|264.59|267.22|264.42|0
1649827120000|2022-04-13 05:18:40|267.47|264.67|267.55|264.75|267.55|264.75|267.39|264.59|0
1649827150000|2022-04-13 05:19:10|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649827160000|2022-04-13 05:19:20|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1649827170000|2022-04-13 05:19:30|267.46|264.66|267.55|264.75|267.55|264.75|267.46|264.66|0
1649827180000|2022-04-13 05:19:40|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1649827190000|2022-04-13 05:19:50|267.63|264.83|267.72|264.92|267.72|264.92|267.63|264.83|0
1649827200000|2022-04-13 05:20:00|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1649827210000|2022-04-13 05:20:10|267.72|264.92|267.88|265.08|267.88|265.08|267.72|264.92|0
1649827230000|2022-04-13 05:20:30|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1649827240000|2022-04-13 05:20:40|267.8|265|267.8|265|267.8|265|267.72|264.92|0
1649827250000|2022-04-13 05:20:50|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649827280000|2022-04-13 05:21:20|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649827290000|2022-04-13 05:21:30|268.13|265.33|268.22|265.42|268.38|265.58|268.13|265.33|0
1649827300000|2022-04-13 05:21:40|268.38|265.58|268.05|265.25|268.38|265.58|268.05|265.25|0
1649827310000|2022-04-13 05:21:50|268.13|265.33|268.13|265.33|268.13|265.33|268.05|265.25|0
1649827320000|2022-04-13 05:22:00|268.22|265.42|268.3|265.5|268.3|265.5|268.05|265.25|0
1649827330000|2022-04-13 05:22:10|268.38|265.58|268.22|265.42|268.38|265.58|268.22|265.42|0
1649827340000|2022-04-13 05:22:20|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1649827360000|2022-04-13 05:22:40|267.88|265.08|267.72|264.92|267.88|265.08|267.72|264.92|0
1649827370000|2022-04-13 05:22:50|267.55|264.75|267.8|265|267.8|265|267.55|264.75|0
1649827380000|2022-04-13 05:23:00|267.88|265.08|267.88|265.08|268.05|265.25|267.88|265.08|0
1649827390000|2022-04-13 05:23:10|267.96|265.16|267.96|265.16|267.96|265.16|267.96|265.16|0
1649827400000|2022-04-13 05:23:20|267.88|265.08|268.05|265.25|268.05|265.25|267.88|265.08|0
1649827410000|2022-04-13 05:23:30|267.88|265.08|267.72|264.92|267.88|265.08|267.72|264.92|0
1649827420000|2022-04-13 05:23:40|267.55|264.75|267.8|265|267.8|265|267.55|264.75|0
1649827430000|2022-04-13 05:23:50|267.71|264.91|267.71|264.91|267.88|265.08|267.71|264.91|0
1649827440000|2022-04-13 05:24:00|267.88|265.08|267.71|264.91|267.88|265.08|267.71|264.91|0
1649827460000|2022-04-13 05:24:20|267.55|264.75|267.63|264.83|267.63|264.83|267.55|264.75|0
1649827470000|2022-04-13 05:24:30|267.71|264.91|267.63|264.83|267.71|264.91|267.63|264.83|0
1649827480000|2022-04-13 05:24:40|267.55|264.75|267.63|264.83|267.63|264.83|267.55|264.75|0
1649827490000|2022-04-13 05:24:50|267.55|264.75|267.71|264.91|267.71|264.91|267.55|264.75|0
1649827500000|2022-04-13 05:25:00|267.55|264.75|267.21|264.41|267.55|264.75|267.21|264.41|0
1649827510000|2022-04-13 05:25:10|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1649827520000|2022-04-13 05:25:20|267.21|264.41|267.38|264.58|267.38|264.58|267.21|264.41|0
1649827530000|2022-04-13 05:25:30|267.29|264.49|267.38|264.58|267.38|264.58|267.29|264.49|0
1649827560000|2022-04-13 05:26:00|267.21|264.41|267.21|264.41|267.38|264.58|267.21|264.41|0
1649827570000|2022-04-13 05:26:10|267.05|264.25|267.13|264.33|267.13|264.33|267.05|264.25|0
1649827580000|2022-04-13 05:26:20|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1649827590000|2022-04-13 05:26:30|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649827600000|2022-04-13 05:26:40|266.96|264.16|267.05|264.25|267.05|264.25|266.96|264.16|0
1649827630000|2022-04-13 05:27:10|267.13|264.33|267.21|264.41|267.21|264.41|267.13|264.33|0
1649827640000|2022-04-13 05:27:20|267.04|264.24|266.88|264.08|267.04|264.24|266.88|264.08|0
1649827650000|2022-04-13 05:27:30|266.96|264.16|266.88|264.08|266.96|264.16|266.88|264.08|0
1649827670000|2022-04-13 05:27:50|267.04|264.24|266.88|264.08|267.04|264.24|266.88|264.08|0
1649827690000|2022-04-13 05:28:10|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1649827700000|2022-04-13 05:28:20|266.79|263.99|266.88|264.08|266.88|264.08|266.71|263.91|0
1649827710000|2022-04-13 05:28:30|266.71|263.91|266.88|264.08|266.88|264.08|266.71|263.91|0
1649827720000|2022-04-13 05:28:40|266.79|263.99|266.71|263.91|266.79|263.99|266.71|263.91|0
1649827730000|2022-04-13 05:28:50|266.79|263.99|266.71|263.91|266.79|263.99|266.71|263.91|0
1649827740000|2022-04-13 05:29:00|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649827760000|2022-04-13 05:29:20|266.96|264.16|267.04|264.24|267.04|264.24|266.96|264.16|0
1649827780000|2022-04-13 05:29:40|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1649827790000|2022-04-13 05:29:50|267.04|264.24|267.21|264.41|267.21|264.41|267.04|264.24|0
1649827800000|2022-04-13 05:30:00|267.38|264.58|267.54|264.74|267.54|264.74|267.38|264.58|0
1649827810000|2022-04-13 05:30:10|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1649827820000|2022-04-13 05:30:20|267.54|264.74|267.54|264.74|267.62|264.82|267.54|264.74|0
1649827840000|2022-04-13 05:30:40|267.62|264.82|267.71|264.91|267.71|264.91|267.62|264.82|0
1649827850000|2022-04-13 05:30:50|267.46|264.66|267.71|264.91|267.71|264.91|267.46|264.66|0
1649827860000|2022-04-13 05:31:00|267.79|264.99|267.88|265.08|267.88|265.08|267.79|264.99|0
1649827870000|2022-04-13 05:31:10|267.71|264.91|267.88|265.08|267.88|265.08|267.54|264.74|0
1649827900000|2022-04-13 05:31:40|267.71|264.91|267.79|264.99|267.79|264.99|267.71|264.91|0
1649827910000|2022-04-13 05:31:50|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649827920000|2022-04-13 05:32:00|267.87|265.07|268.04|265.24|268.04|265.24|267.87|265.07|0
1649827940000|2022-04-13 05:32:20|268.21|265.41|268.21|265.41|268.38|265.58|268.21|265.41|0
1649827950000|2022-04-13 05:32:30|268.29|265.49|268.21|265.41|268.29|265.49|268.21|265.41|0
1649827970000|2022-04-13 05:32:50|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1649827980000|2022-04-13 05:33:00|268.21|265.41|268.21|265.41|268.21|265.41|268.04|265.24|0
1649827990000|2022-04-13 05:33:10|268.04|265.24|268.21|265.41|268.21|265.41|268.04|265.24|0
1649828000000|2022-04-13 05:33:20|268.04|265.24|268.04|265.24|268.04|265.24|267.87|265.07|0
1649828010000|2022-04-13 05:33:30|267.87|265.07|268.04|265.24|268.04|265.24|267.87|265.07|0
1649828020000|2022-04-13 05:33:40|268.21|265.41|268.21|265.41|268.21|265.41|268.21|265.41|0
1649828030000|2022-04-13 05:33:50|268.04|265.24|268.04|265.24|268.04|265.24|268.04|265.24|0
1649828040000|2022-04-13 05:34:00|267.95|265.15|267.95|265.15|268.04|265.24|267.95|265.15|0
1649828050000|2022-04-13 05:34:10|267.87|265.07|268.04|265.24|268.04|265.24|267.87|265.07|0
1649828060000|2022-04-13 05:34:20|268.21|265.41|269.88|267.08|269.88|267.08|268.21|265.41|0
1649828070000|2022-04-13 05:34:30|269.71|266.91|269.88|267.08|269.88|267.08|269.71|266.91|0
1649828080000|2022-04-13 05:34:40|270.21|267.41|270.55|267.75|270.55|267.75|270.21|267.41|0
1649828090000|2022-04-13 05:34:50|270.72|267.92|271.73|268.93|271.73|268.93|270.72|267.92|0
1649828100000|2022-04-13 05:35:00|271.89|269.09|271.56|268.76|271.89|269.09|271.56|268.76|0
1649828110000|2022-04-13 05:35:10|271.39|268.59|271.22|268.42|271.39|268.59|271.22|268.42|0
1649828120000|2022-04-13 05:35:20|271.05|268.25|271.05|268.25|271.05|268.25|270.89|268.09|0
1649828130000|2022-04-13 05:35:30|271.22|268.42|271.39|268.59|271.39|268.59|271.22|268.42|0
1649828140000|2022-04-13 05:35:40|271.64|268.84|271.73|268.93|271.73|268.93|271.64|268.84|0
1649828150000|2022-04-13 05:35:50|271.56|268.76|272.23|269.43|272.23|269.43|271.56|268.76|0
1649828160000|2022-04-13 05:36:00|272.57|269.77|272.57|269.77|272.73|269.93|272.57|269.77|0
1649828170000|2022-04-13 05:36:10|272.73|269.93|272.9|270.1|272.9|270.1|272.73|269.93|0
1649828180000|2022-04-13 05:36:20|273.07|270.27|273.75|270.95|273.75|270.95|273.07|270.27|0
1649828190000|2022-04-13 05:36:30|273.91|271.11|273.75|270.95|273.91|271.11|273.75|270.95|0
1649828200000|2022-04-13 05:36:40|273.58|270.78|273.41|270.61|273.58|270.78|273.41|270.61|0
1649828210000|2022-04-13 05:36:50|273.58|270.78|273.24|270.44|273.58|270.78|273.24|270.44|0
1649828220000|2022-04-13 05:37:00|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649828230000|2022-04-13 05:37:10|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1649828240000|2022-04-13 05:37:20|273.24|270.44|273.07|270.27|273.24|270.44|272.9|270.1|0
1649828250000|2022-04-13 05:37:30|272.73|269.93|272.9|270.1|272.9|270.1|272.73|269.93|0
1649828260000|2022-04-13 05:37:40|272.81|270.01|272.73|269.93|272.81|270.01|272.73|269.93|0
1649828270000|2022-04-13 05:37:50|272.9|270.1|272.56|269.76|272.9|270.1|272.56|269.76|0
1649828290000|2022-04-13 05:38:10|272.4|269.6|272.23|269.43|272.4|269.6|272.23|269.43|0
1649828300000|2022-04-13 05:38:20|272.4|269.6|272.56|269.76|272.56|269.76|272.4|269.6|0
1649828310000|2022-04-13 05:38:30|272.4|269.6|272.23|269.43|272.4|269.6|272.23|269.43|0
1649828320000|2022-04-13 05:38:40|272.4|269.6|272.06|269.26|272.4|269.6|272.06|269.26|0
1649828330000|2022-04-13 05:38:50|272.23|269.43|272.23|269.43|272.23|269.43|272.23|269.43|0
1649828340000|2022-04-13 05:39:00|272.4|269.6|272.06|269.26|272.4|269.6|272.06|269.26|0
1649828350000|2022-04-13 05:39:10|272.23|269.43|272.23|269.43|272.4|269.6|272.23|269.43|0
1649828370000|2022-04-13 05:39:30|272.39|269.59|272.23|269.43|272.39|269.59|272.23|269.43|0
1649828380000|2022-04-13 05:39:40|272.06|269.26|272.23|269.43|272.23|269.43|272.06|269.26|0
1649828390000|2022-04-13 05:39:50|272.39|269.59|272.39|269.59|272.39|269.59|272.39|269.59|0
1649828400000|2022-04-13 05:40:00|272.23|269.43|272.23|269.43|272.31|269.51|272.23|269.43|0
1649828410000|2022-04-13 05:40:10|272.31|269.51|272.9|270.1|272.9|270.1|272.31|269.51|0
1649828420000|2022-04-13 05:40:20|272.73|269.93|272.9|270.1|272.9|270.1|272.73|269.93|0
1649828430000|2022-04-13 05:40:30|272.73|269.93|272.73|269.93|272.9|270.1|272.73|269.93|0
1649828440000|2022-04-13 05:40:40|272.56|269.76|272.73|269.93|272.73|269.93|272.39|269.59|0
1649828460000|2022-04-13 05:41:00|272.64|269.84|272.56|269.76|272.64|269.84|272.56|269.76|0
1649828480000|2022-04-13 05:41:20|272.73|269.93|272.9|270.1|272.9|270.1|272.73|269.93|0
1649828500000|2022-04-13 05:41:40|273.07|270.27|272.9|270.1|273.07|270.27|272.9|270.1|0
1649828510000|2022-04-13 05:41:50|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1649828520000|2022-04-13 05:42:00|272.56|269.76|272.39|269.59|272.56|269.76|272.39|269.59|0
1649828530000|2022-04-13 05:42:10|272.31|269.51|272.39|269.59|272.39|269.59|272.31|269.51|0
1649828540000|2022-04-13 05:42:20|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1649828550000|2022-04-13 05:42:30|272.47|269.67|272.39|269.59|272.56|269.76|272.39|269.59|0
1649828560000|2022-04-13 05:42:40|272.47|269.67|272.56|269.76|272.56|269.76|272.39|269.59|0
1649828580000|2022-04-13 05:43:00|272.47|269.67|272.39|269.59|272.47|269.67|272.39|269.59|0
1649828590000|2022-04-13 05:43:10|272.56|269.76|272.39|269.59|272.56|269.76|272.39|269.59|0
1649828600000|2022-04-13 05:43:20|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1649828610000|2022-04-13 05:43:30|272.39|269.59|272.39|269.59|272.39|269.59|272.39|269.59|0
1649828620000|2022-04-13 05:43:40|272.3|269.5|272.3|269.5|272.3|269.5|272.3|269.5|0
1649828630000|2022-04-13 05:43:50|272.39|269.59|272.39|269.59|272.39|269.59|272.3|269.5|0
1649828640000|2022-04-13 05:44:00|272.3|269.5|272.39|269.59|272.39|269.59|272.3|269.5|0
1649828650000|2022-04-13 05:44:10|272.56|269.76|272.39|269.59|272.56|269.76|272.39|269.59|0
1649828660000|2022-04-13 05:44:20|272.47|269.67|272.47|269.67|272.56|269.76|272.47|269.67|0
1649828670000|2022-04-13 05:44:30|272.39|269.59|272.22|269.42|272.39|269.59|272.22|269.42|0
1649828680000|2022-04-13 05:44:40|272.05|269.25|272.22|269.42|272.22|269.42|272.05|269.25|0
1649828690000|2022-04-13 05:44:50|272.13|269.33|272.05|269.25|272.22|269.42|272.05|269.25|0
1649828700000|2022-04-13 05:45:00|271.89|269.09|271.97|269.17|271.97|269.17|271.89|269.09|0
1649828710000|2022-04-13 05:45:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1649828720000|2022-04-13 05:45:20|272.05|269.25|272.05|269.25|272.05|269.25|272.05|269.25|0
1649828730000|2022-04-13 05:45:30|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1649828740000|2022-04-13 05:45:40|272.39|269.59|272.39|269.59|272.39|269.59|272.39|269.59|0
1649828750000|2022-04-13 05:45:50|272.47|269.67|272.56|269.76|272.56|269.76|272.47|269.67|0
1649828760000|2022-04-13 05:46:00|272.64|269.84|272.64|269.84|272.64|269.84|272.56|269.76|0
1649828770000|2022-04-13 05:46:10|272.73|269.93|272.56|269.76|272.89|270.09|272.56|269.76|0
1649828780000|2022-04-13 05:46:20|272.73|269.93|272.89|270.09|272.89|270.09|272.73|269.93|0
1649828790000|2022-04-13 05:46:30|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1649828800000|2022-04-13 05:46:40|272.89|270.09|272.98|270.18|272.98|270.18|272.89|270.09|0
1649828810000|2022-04-13 05:46:50|272.89|270.09|272.89|270.09|273.06|270.26|272.89|270.09|0
1649828820000|2022-04-13 05:47:00|272.56|269.76|272.39|269.59|272.56|269.76|272.39|269.59|0
1649828830000|2022-04-13 05:47:10|272.22|269.42|272.22|269.42|272.3|269.5|272.22|269.42|0
1649828840000|2022-04-13 05:47:20|272.39|269.59|272.22|269.42|272.39|269.59|272.22|269.42|0
1649828850000|2022-04-13 05:47:30|272.05|269.25|272.22|269.42|272.22|269.42|272.05|269.25|0
1649828860000|2022-04-13 05:47:40|272.3|269.5|272.39|269.59|272.39|269.59|272.22|269.42|0
1649828880000|2022-04-13 05:48:00|272.22|269.42|272.39|269.59|272.39|269.59|272.22|269.42|0
1649828890000|2022-04-13 05:48:10|272.3|269.5|272.72|269.92|272.72|269.92|272.3|269.5|0
1649828900000|2022-04-13 05:48:20|272.56|269.76|272.72|269.92|272.72|269.92|272.56|269.76|0
1649828910000|2022-04-13 05:48:30|272.81|270.01|272.8|270|272.89|270.09|272.8|270|0
1649828920000|2022-04-13 05:48:40|272.72|269.92|272.89|270.09|272.89|270.09|272.72|269.92|0
1649828930000|2022-04-13 05:48:50|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1649828940000|2022-04-13 05:49:00|272.8|270|272.89|270.09|272.89|270.09|272.8|270|0
1649828950000|2022-04-13 05:49:10|273.06|270.26|272.89|270.09|273.06|270.26|272.8|270|0
1649828960000|2022-04-13 05:49:20|273.06|270.26|273.14|270.34|273.14|270.34|273.06|270.26|0
1649828970000|2022-04-13 05:49:30|273.06|270.26|273.57|270.77|273.57|270.77|273.06|270.26|0
1649828980000|2022-04-13 05:49:40|273.4|270.6|273.57|270.77|273.57|270.77|273.4|270.6|0
1649828990000|2022-04-13 05:49:50|273.4|270.6|273.57|270.77|273.57|270.77|273.4|270.6|0
1649829000000|2022-04-13 05:50:00|273.73|270.93|273.23|270.43|273.73|270.93|273.23|270.43|0
1649829010000|2022-04-13 05:50:10|273.4|270.6|273.06|270.26|273.4|270.6|273.06|270.26|0
1649829020000|2022-04-13 05:50:20|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1649829030000|2022-04-13 05:50:30|273.4|270.6|273.4|270.6|273.4|270.6|273.23|270.43|0
1649829040000|2022-04-13 05:50:40|273.57|270.77|273.65|270.85|273.65|270.85|273.57|270.77|0
1649829050000|2022-04-13 05:50:50|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1649829060000|2022-04-13 05:51:00|273.56|270.76|273.56|270.76|273.56|270.76|273.56|270.76|0
1649829080000|2022-04-13 05:51:20|273.73|270.93|273.65|270.85|273.73|270.93|273.65|270.85|0
1649829090000|2022-04-13 05:51:30|273.73|270.93|274.07|271.27|274.07|271.27|273.73|270.93|0
1649829100000|2022-04-13 05:51:40|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1649829110000|2022-04-13 05:51:50|274.58|271.78|274.75|271.95|274.75|271.95|274.58|271.78|0
1649829120000|2022-04-13 05:52:00|274.58|271.78|274.75|271.95|274.75|271.95|274.58|271.78|0
1649829130000|2022-04-13 05:52:10|274.58|271.78|274.58|271.78|274.58|271.78|274.41|271.61|0
1649829140000|2022-04-13 05:52:20|274.75|271.95|274.75|271.95|274.75|271.95|274.58|271.78|0
1649829160000|2022-04-13 05:52:40|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1649829170000|2022-04-13 05:52:50|274.75|271.95|274.58|271.78|274.75|271.95|274.58|271.78|0
1649829180000|2022-04-13 05:53:00|274.41|271.61|274.75|271.95|274.75|271.95|274.41|271.61|0
1649829190000|2022-04-13 05:53:10|274.91|272.11|274.91|272.11|274.91|272.11|274.91|272.11|0
1649829200000|2022-04-13 05:53:20|275.08|272.28|275.08|272.28|275.25|272.45|275.08|272.28|0
1649829210000|2022-04-13 05:53:30|275|272.2|274.41|271.61|275|272.2|274.41|271.61|0
1649829220000|2022-04-13 05:53:40|274.49|271.69|274.41|271.61|274.49|271.69|274.41|271.61|0
1649829230000|2022-04-13 05:53:50|275.08|272.28|275.08|272.28|275.08|272.28|275.08|272.28|0
1649829240000|2022-04-13 05:54:00|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649829280000|2022-04-13 05:54:40|275.42|272.62|275.25|272.45|275.42|272.62|275.25|272.45|0
1649829290000|2022-04-13 05:54:50|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1649829300000|2022-04-13 05:55:00|275.25|272.45|275.42|272.62|275.42|272.62|275.25|272.45|0
1649829310000|2022-04-13 05:55:10|275.25|272.45|275.42|272.62|275.42|272.62|275.25|272.45|0
1649829320000|2022-04-13 05:55:20|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649829340000|2022-04-13 05:55:40|275.08|272.28|275.08|272.28|275.08|272.28|275.08|272.28|0
1649829380000|2022-04-13 05:56:20|275.16|272.36|275.25|272.45|275.25|272.45|275.08|272.28|0
1649829390000|2022-04-13 05:56:30|275.16|272.36|275.59|272.79|275.59|272.79|275.16|272.36|0
1649829400000|2022-04-13 05:56:40|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1649829410000|2022-04-13 05:56:50|275.76|272.96|275.59|272.79|275.76|272.96|275.59|272.79|0
1649829420000|2022-04-13 05:57:00|275.76|272.96|275.76|272.96|275.76|272.96|275.76|272.96|0
1649829430000|2022-04-13 05:57:10|275.59|272.79|275.93|273.13|275.93|273.13|275.59|272.79|0
1649829440000|2022-04-13 05:57:20|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649829450000|2022-04-13 05:57:30|276.27|273.47|276.27|273.47|276.43|273.63|276.27|273.47|0
1649829460000|2022-04-13 05:57:40|276.43|273.63|276.1|273.3|276.43|273.63|276.1|273.3|0
1649829470000|2022-04-13 05:57:50|276.43|273.63|276.1|273.3|276.43|273.63|276.1|273.3|0
1649829480000|2022-04-13 05:58:00|276.26|273.46|276.1|273.3|276.26|273.46|276.1|273.3|0
1649829500000|2022-04-13 05:58:20|275.93|273.13|275.93|273.13|276.01|273.21|275.93|273.13|0
1649829530000|2022-04-13 05:58:50|276.09|273.29|276.09|273.29|276.09|273.29|276.09|273.29|0
1649829540000|2022-04-13 05:59:00|276.26|273.46|276.09|273.29|276.26|273.46|276.09|273.29|0
1649829550000|2022-04-13 05:59:10|276.26|273.46|276.43|273.63|276.43|273.63|276.26|273.46|0
1649829560000|2022-04-13 05:59:20|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1649829590000|2022-04-13 05:59:50|276.43|273.63|276.26|273.46|276.43|273.63|276.26|273.46|0
1649829600000|2022-04-13 06:00:00|276.43|273.63|276.43|273.63|276.43|273.63|276.43|273.63|0
1649829610000|2022-04-13 06:00:10|276.09|273.29|276.01|273.21|276.09|273.29|275.92|273.12|0
1649829620000|2022-04-13 06:00:20|275.92|273.12|275.92|273.12|275.92|273.12|275.75|272.95|0
1649829630000|2022-04-13 06:00:30|275.75|272.95|275.75|272.95|275.75|272.95|275.75|272.95|0
1649829640000|2022-04-13 06:00:40|275.58|272.78|275.42|272.62|275.58|272.78|275.42|272.62|0
1649829650000|2022-04-13 06:00:50|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649829660000|2022-04-13 06:01:00|275.42|272.62|275.92|273.12|275.92|273.12|275.42|272.62|0
1649829670000|2022-04-13 06:01:10|275.75|272.95|275.42|272.62|275.92|273.12|275.42|272.62|0
1649829680000|2022-04-13 06:01:20|275.58|272.78|275.5|272.7|275.58|272.78|275.42|272.62|0
1649829690000|2022-04-13 06:01:30|275.42|272.62|275.41|272.61|275.58|272.78|275.41|272.61|0
1649829700000|2022-04-13 06:01:40|275.58|272.78|275.41|272.61|275.58|272.78|275.41|272.61|0
1649829710000|2022-04-13 06:01:50|275.25|272.45|275.41|272.61|275.41|272.61|275.25|272.45|0
1649829720000|2022-04-13 06:02:00|275.25|272.45|275.41|272.61|275.41|272.61|275.25|272.45|0
1649829730000|2022-04-13 06:02:10|275.58|272.78|275.58|272.78|275.75|272.95|275.58|272.78|0
1649829740000|2022-04-13 06:02:20|275.41|272.61|275.75|272.95|275.75|272.95|275.41|272.61|0
1649829750000|2022-04-13 06:02:30|275.58|272.78|275.41|272.61|275.58|272.78|275.41|272.61|0
1649829770000|2022-04-13 06:02:50|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649829790000|2022-04-13 06:03:10|275.33|272.53|275.24|272.44|275.41|272.61|275.24|272.44|0
1649829800000|2022-04-13 06:03:20|275.41|272.61|275.75|272.95|275.83|273.03|275.41|272.61|0
1649829810000|2022-04-13 06:03:30|275.58|272.78|275.75|272.95|275.75|272.95|275.58|272.78|0
1649829820000|2022-04-13 06:03:40|275.58|272.78|275.58|272.78|275.58|272.78|275.49|272.69|0
1649829830000|2022-04-13 06:03:50|275.24|272.44|275.32|272.52|275.41|272.61|275.24|272.44|0
1649829840000|2022-04-13 06:04:00|275.24|272.44|275.07|272.27|275.24|272.44|275.07|272.27|0
1649829870000|2022-04-13 06:04:30|274.9|272.1|274.99|272.19|275.07|272.27|274.9|272.1|0
1649829880000|2022-04-13 06:04:40|274.9|272.1|274.74|271.94|274.9|272.1|274.74|271.94|0
1649829890000|2022-04-13 06:04:50|274.57|271.77|274.57|271.77|274.57|271.77|274.57|271.77|0
1649829900000|2022-04-13 06:05:00|274.74|271.94|274.4|271.6|274.74|271.94|274.4|271.6|0
1649829920000|2022-04-13 06:05:20|274.57|271.77|274.57|271.77|274.65|271.85|274.57|271.77|0
1649829930000|2022-04-13 06:05:30|274.73|271.93|274.23|271.43|274.73|271.93|274.23|271.43|0
1649829940000|2022-04-13 06:05:40|274.31|271.51|274.23|271.43|274.4|271.6|274.23|271.43|0
1649829950000|2022-04-13 06:05:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649829960000|2022-04-13 06:06:00|274.23|271.43|274.06|271.26|274.23|271.43|274.06|271.26|0
1649829970000|2022-04-13 06:06:10|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1649829980000|2022-04-13 06:06:20|274.06|271.26|273.89|271.09|274.06|271.26|273.89|271.09|0
1649829990000|2022-04-13 06:06:30|273.38|270.58|273.05|270.25|273.38|270.58|273.05|270.25|0
1649830000000|2022-04-13 06:06:40|273.21|270.41|273.05|270.25|273.21|270.41|273.05|270.25|0
1649830010000|2022-04-13 06:06:50|272.88|270.08|273.05|270.25|273.05|270.25|272.88|270.08|0
1649830020000|2022-04-13 06:07:00|273.21|270.41|273.05|270.25|273.21|270.41|273.05|270.25|0
1649830030000|2022-04-13 06:07:10|272.88|270.08|273.05|270.25|273.05|270.25|272.88|270.08|0
1649830040000|2022-04-13 06:07:20|272.88|270.08|273.05|270.25|273.05|270.25|272.88|270.08|0
1649830050000|2022-04-13 06:07:30|273.21|270.41|273.21|270.41|273.21|270.41|273.05|270.25|0
1649830060000|2022-04-13 06:07:40|273.38|270.58|273.89|271.09|273.89|271.09|273.38|270.58|0
1649830070000|2022-04-13 06:07:50|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1649830080000|2022-04-13 06:08:00|273.55|270.75|273.21|270.41|273.55|270.75|273.21|270.41|0
1649830090000|2022-04-13 06:08:10|273.38|270.58|273.55|270.75|273.55|270.75|273.38|270.58|0
1649830100000|2022-04-13 06:08:20|273.38|270.58|273.38|270.58|273.38|270.58|273.29|270.49|0
1649830110000|2022-04-13 06:08:30|273.55|270.75|273.38|270.58|273.55|270.75|273.38|270.58|0
1649830120000|2022-04-13 06:08:40|273.21|270.41|273.29|270.49|273.29|270.49|273.21|270.41|0
1649830130000|2022-04-13 06:08:50|273.21|270.41|273.29|270.49|273.38|270.58|273.21|270.41|0
1649830140000|2022-04-13 06:09:00|273.21|270.41|273.04|270.24|273.21|270.41|273.04|270.24|0
1649830150000|2022-04-13 06:09:10|272.88|270.08|272.88|270.08|272.96|270.16|272.88|270.08|0
1649830160000|2022-04-13 06:09:20|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1649830170000|2022-04-13 06:09:30|272.54|269.74|272.71|269.91|272.87|270.07|272.54|269.74|0
1649830180000|2022-04-13 06:09:40|272.54|269.74|272.71|269.91|272.71|269.91|272.54|269.74|0
1649830190000|2022-04-13 06:09:50|272.87|270.07|272.71|269.91|272.87|270.07|272.71|269.91|0
1649830200000|2022-04-13 06:10:00|272.87|270.07|272.71|269.91|272.87|270.07|272.71|269.91|0
1649830210000|2022-04-13 06:10:10|272.54|269.74|272.71|269.91|272.87|270.07|272.54|269.74|0
1649830220000|2022-04-13 06:10:20|272.87|270.07|273.12|270.32|273.12|270.32|272.87|270.07|0
1649830230000|2022-04-13 06:10:30|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1649830240000|2022-04-13 06:10:40|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1649830260000|2022-04-13 06:11:00|273.04|270.24|273.21|270.41|273.21|270.41|273.04|270.24|0
1649830270000|2022-04-13 06:11:10|273.38|270.58|273.38|270.58|273.38|270.58|273.38|270.58|0
1649830300000|2022-04-13 06:11:40|273.21|270.41|273.38|270.58|273.38|270.58|273.21|270.41|0
1649830310000|2022-04-13 06:11:50|273.55|270.75|273.72|270.92|273.72|270.92|273.46|270.66|0
1649830320000|2022-04-13 06:12:00|273.55|270.75|273.38|270.58|273.55|270.75|273.38|270.58|0
1649830340000|2022-04-13 06:12:20|273.21|270.41|273.55|270.75|273.55|270.75|273.21|270.41|0
1649830350000|2022-04-13 06:12:30|273.46|270.66|273.55|270.75|273.55|270.75|273.46|270.66|0
1649830380000|2022-04-13 06:13:00|273.38|270.58|273.46|270.66|273.46|270.66|273.38|270.58|0
1649830390000|2022-04-13 06:13:10|273.55|270.75|273.88|271.08|273.88|271.08|273.55|270.75|0
1649830400000|2022-04-13 06:13:20|273.8|271|274.05|271.25|274.05|271.25|273.8|271|0
1649830420000|2022-04-13 06:13:40|273.96|271.16|273.88|271.08|273.96|271.16|273.88|271.08|0
1649830430000|2022-04-13 06:13:50|274.05|271.25|274.22|271.42|274.22|271.42|274.05|271.25|0
1649830440000|2022-04-13 06:14:00|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1649830450000|2022-04-13 06:14:10|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1649830460000|2022-04-13 06:14:20|273.96|271.16|274.05|271.25|274.05|271.25|273.96|271.16|0
1649830470000|2022-04-13 06:14:30|273.96|271.16|273.96|271.16|274.05|271.25|273.96|271.16|0
1649830480000|2022-04-13 06:14:40|273.88|271.08|273.88|271.08|273.88|271.08|273.88|271.08|0
1649830490000|2022-04-13 06:14:50|273.71|270.91|273.71|270.91|273.71|270.91|273.71|270.91|0
1649830500000|2022-04-13 06:15:00|273.54|270.74|273.21|270.41|273.54|270.74|273.21|270.41|0
1649830510000|2022-04-13 06:15:10|273.04|270.24|273.21|270.41|273.21|270.41|273.04|270.24|0
1649830520000|2022-04-13 06:15:20|273.04|270.24|273.04|270.24|273.04|270.24|272.95|270.15|0
1649830530000|2022-04-13 06:15:30|273.12|270.32|273.04|270.24|273.12|270.32|273.04|270.24|0
1649830550000|2022-04-13 06:15:50|273.12|270.32|273.21|270.41|273.21|270.41|273.12|270.32|0
1649830560000|2022-04-13 06:16:00|273.38|270.58|273.54|270.74|273.54|270.74|273.21|270.41|0
1649830570000|2022-04-13 06:16:10|273.71|270.91|273.71|270.91|273.71|270.91|273.71|270.91|0
1649830580000|2022-04-13 06:16:20|273.54|270.74|273.71|270.91|273.71|270.91|273.54|270.74|0
1649830590000|2022-04-13 06:16:30|273.88|271.08|273.88|271.08|274.05|271.25|273.88|271.08|0
1649830600000|2022-04-13 06:16:40|274.05|271.25|274.13|271.33|274.22|271.42|274.05|271.25|0
1649830610000|2022-04-13 06:16:50|274.05|271.25|274.39|271.59|274.39|271.59|274.05|271.25|0
1649830620000|2022-04-13 06:17:00|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1649830630000|2022-04-13 06:17:10|274.22|271.42|274.56|271.76|274.56|271.76|274.22|271.42|0
1649830660000|2022-04-13 06:17:40|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649830680000|2022-04-13 06:18:00|274.47|271.67|274.3|271.5|274.47|271.67|274.22|271.42|0
1649830690000|2022-04-13 06:18:10|274.39|271.59|274.22|271.42|274.39|271.59|274.22|271.42|0
1649830700000|2022-04-13 06:18:20|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1649830710000|2022-04-13 06:18:30|273.96|271.16|274.05|271.25|274.05|271.25|273.96|271.16|0
1649830720000|2022-04-13 06:18:40|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1649830730000|2022-04-13 06:18:50|273.88|271.08|273.96|271.16|273.96|271.16|273.88|271.08|0
1649830740000|2022-04-13 06:19:00|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1649830750000|2022-04-13 06:19:10|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649830760000|2022-04-13 06:19:20|274.55|271.75|274.72|271.92|274.72|271.92|274.47|271.67|0
1649830770000|2022-04-13 06:19:30|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1649830780000|2022-04-13 06:19:40|274.64|271.84|274.64|271.84|274.64|271.84|274.64|271.84|0
1649830790000|2022-04-13 06:19:50|274.55|271.75|274.72|271.92|274.72|271.92|274.55|271.75|0
1649830800000|2022-04-13 06:20:00|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1649830810000|2022-04-13 06:20:10|274.72|271.92|274.89|272.09|274.89|272.09|274.72|271.92|0
1649830820000|2022-04-13 06:20:20|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1649830830000|2022-04-13 06:20:30|274.55|271.75|274.38|271.58|274.55|271.75|274.38|271.58|0
1649830840000|2022-04-13 06:20:40|274.55|271.75|274.38|271.58|274.55|271.75|274.38|271.58|0
1649830850000|2022-04-13 06:20:50|274.22|271.42|273.71|270.91|274.22|271.42|273.71|270.91|0
1649830860000|2022-04-13 06:21:00|273.62|270.82|273.71|270.91|273.71|270.91|273.62|270.82|0
1649830870000|2022-04-13 06:21:10|274.05|271.25|273.71|270.91|274.05|271.25|273.71|270.91|0
1649830880000|2022-04-13 06:21:20|273.88|271.08|274.21|271.41|274.21|271.41|273.88|271.08|0
1649830890000|2022-04-13 06:21:30|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1649830900000|2022-04-13 06:21:40|274.38|271.58|274.05|271.25|274.55|271.75|274.05|271.25|0
1649830910000|2022-04-13 06:21:50|274.21|271.41|274.21|271.41|274.21|271.41|274.05|271.25|0
1649830920000|2022-04-13 06:22:00|274.3|271.5|274.38|271.58|274.38|271.58|274.3|271.5|0
1649830930000|2022-04-13 06:22:10|274.21|271.41|274.05|271.25|274.38|271.58|274.05|271.25|0
1649830940000|2022-04-13 06:22:20|274.21|271.41|274.13|271.33|274.21|271.41|274.04|271.24|0
1649830950000|2022-04-13 06:22:30|274.38|271.58|274.21|271.41|274.38|271.58|274.21|271.41|0
1649830960000|2022-04-13 06:22:40|274.38|271.58|274.38|271.58|274.38|271.58|274.21|271.41|0
1649830970000|2022-04-13 06:22:50|274.55|271.75|274.63|271.83|274.63|271.83|274.55|271.75|0
1649830980000|2022-04-13 06:23:00|274.38|271.58|274.04|271.24|274.46|271.66|274.04|271.24|0
1649830990000|2022-04-13 06:23:10|273.88|271.08|273.71|270.91|273.88|271.08|273.71|270.91|0
1649831000000|2022-04-13 06:23:20|274.04|271.24|274.04|271.24|274.04|271.24|273.88|271.08|0
1649831010000|2022-04-13 06:23:30|274.21|271.41|274.21|271.41|274.29|271.49|274.21|271.41|0
1649831020000|2022-04-13 06:23:40|274.12|271.32|274.12|271.32|274.21|271.41|274.12|271.32|0
1649831030000|2022-04-13 06:23:50|274.04|271.24|274.04|271.24|274.04|271.24|274.04|271.24|0
1649831040000|2022-04-13 06:24:00|274.12|271.32|274.04|271.24|274.12|271.32|274.04|271.24|0
1649831050000|2022-04-13 06:24:10|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1649831060000|2022-04-13 06:24:20|273.87|271.07|273.54|270.74|273.87|271.07|273.54|270.74|0
1649831070000|2022-04-13 06:24:30|273.45|270.65|273.54|270.74|273.54|270.74|273.45|270.65|0
1649831080000|2022-04-13 06:24:40|273.37|270.57|273.37|270.57|273.45|270.65|273.37|270.57|0
1649831090000|2022-04-13 06:24:50|273.54|270.74|273.37|270.57|273.54|270.74|273.37|270.57|0
1649831100000|2022-04-13 06:25:00|273.45|270.65|273.54|270.74|273.54|270.74|273.45|270.65|0
1649831110000|2022-04-13 06:25:10|273.62|270.82|273.54|270.74|273.62|270.82|273.54|270.74|0
1649831120000|2022-04-13 06:25:20|273.62|270.82|273.87|271.07|273.87|271.07|273.62|270.82|0
1649831130000|2022-04-13 06:25:30|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1649831140000|2022-04-13 06:25:40|273.54|270.74|272.86|270.06|273.54|270.74|272.86|270.06|0
1649831150000|2022-04-13 06:25:50|272.77|269.97|272.77|269.97|272.77|269.97|272.77|269.97|0
1649831160000|2022-04-13 06:26:00|272.86|270.06|272.69|269.89|272.86|270.06|272.69|269.89|0
1649831170000|2022-04-13 06:26:10|272.77|269.97|272.86|270.06|272.86|270.06|272.69|269.89|0
1649831180000|2022-04-13 06:26:20|273.03|270.23|272.86|270.06|273.03|270.23|272.86|270.06|0
1649831190000|2022-04-13 06:26:30|272.77|269.97|272.77|269.97|272.86|270.06|272.77|269.97|0
1649831200000|2022-04-13 06:26:40|272.86|270.06|272.94|270.14|272.94|270.14|272.86|270.06|0
1649831210000|2022-04-13 06:26:50|273.03|270.23|273.2|270.4|273.2|270.4|273.03|270.23|0
1649831220000|2022-04-13 06:27:00|273.37|270.57|273.2|270.4|273.37|270.57|273.2|270.4|0
1649831230000|2022-04-13 06:27:10|273.28|270.48|273.37|270.57|273.37|270.57|273.2|270.4|0
1649831240000|2022-04-13 06:27:20|273.2|270.4|273.28|270.48|273.37|270.57|273.2|270.4|0
1649831250000|2022-04-13 06:27:30|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1649831260000|2022-04-13 06:27:40|273.2|270.4|273.03|270.23|273.2|270.4|273.03|270.23|0
1649831270000|2022-04-13 06:27:50|273.2|270.4|273.37|270.57|273.37|270.57|273.2|270.4|0
1649831280000|2022-04-13 06:28:00|273.2|270.4|273.2|270.4|273.2|270.4|273.2|270.4|0
1649831290000|2022-04-13 06:28:10|273.28|270.48|273.36|270.56|273.37|270.57|273.28|270.48|0
1649831300000|2022-04-13 06:28:20|273.45|270.65|273.36|270.56|273.45|270.65|273.36|270.56|0
1649831310000|2022-04-13 06:28:30|273.28|270.48|273.2|270.4|273.28|270.48|273.2|270.4|0
1649831330000|2022-04-13 06:28:50|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1649831340000|2022-04-13 06:29:00|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1649831350000|2022-04-13 06:29:10|272.86|270.06|272.86|270.06|272.86|270.06|272.69|269.89|0
1649831360000|2022-04-13 06:29:20|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1649831370000|2022-04-13 06:29:30|272.86|270.06|272.69|269.89|272.86|270.06|272.69|269.89|0
1649831380000|2022-04-13 06:29:40|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1649831390000|2022-04-13 06:29:50|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649831400000|2022-04-13 06:30:00|272.52|269.72|272.6|269.8|272.6|269.8|272.52|269.72|0
1649831410000|2022-04-13 06:30:10|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1649831420000|2022-04-13 06:30:20|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649831430000|2022-04-13 06:30:30|272.77|269.97|272.86|270.06|272.86|270.06|272.77|269.97|0
1649831440000|2022-04-13 06:30:40|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1649831450000|2022-04-13 06:30:50|272.52|269.72|272.52|269.72|272.52|269.72|272.52|269.72|0
1649831460000|2022-04-13 06:31:00|272.35|269.55|272.18|269.38|272.35|269.55|272.02|269.22|0
1649831470000|2022-04-13 06:31:10|272.26|269.46|271.85|269.05|272.26|269.46|271.85|269.05|0
1649831480000|2022-04-13 06:31:20|272.01|269.21|271.85|269.05|272.01|269.21|271.85|269.05|0
1649831490000|2022-04-13 06:31:30|272.01|269.21|271.85|269.05|272.01|269.21|271.85|269.05|0
1649831500000|2022-04-13 06:31:40|271.68|268.88|271.68|268.88|271.68|268.88|271.68|268.88|0
1649831510000|2022-04-13 06:31:50|271.51|268.71|271.68|268.88|271.68|268.88|271.51|268.71|0
1649831520000|2022-04-13 06:32:00|271.51|268.71|271.34|268.54|271.51|268.71|271.34|268.54|0
1649831530000|2022-04-13 06:32:10|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1649831540000|2022-04-13 06:32:20|271.34|268.54|271.01|268.21|271.34|268.54|271.01|268.21|0
1649831550000|2022-04-13 06:32:30|271.09|268.29|271.17|268.37|271.17|268.37|271.09|268.29|0
1649831560000|2022-04-13 06:32:40|271.34|268.54|271.51|268.71|271.51|268.71|271.34|268.54|0
1649831580000|2022-04-13 06:33:00|271.42|268.62|271.17|268.37|271.42|268.62|271.17|268.37|0
1649831590000|2022-04-13 06:33:10|271.34|268.54|271.17|268.37|271.34|268.54|271.17|268.37|0
1649831600000|2022-04-13 06:33:20|271.34|268.54|271.34|268.54|271.34|268.54|271.34|268.54|0
1649831610000|2022-04-13 06:33:30|271.17|268.37|271|268.2|271.17|268.37|271|268.2|0
1649831630000|2022-04-13 06:33:50|270.84|268.04|270.67|267.87|270.84|268.04|270.67|267.87|0
1649831640000|2022-04-13 06:34:00|270.75|267.95|270.84|268.04|270.84|268.04|270.75|267.95|0
1649831650000|2022-04-13 06:34:10|270.75|267.95|270.5|267.7|270.75|267.95|270.5|267.7|0
1649831660000|2022-04-13 06:34:20|270.67|267.87|270.58|267.78|270.67|267.87|270.5|267.7|0
1649831670000|2022-04-13 06:34:30|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1649831680000|2022-04-13 06:34:40|270.33|267.53|270.5|267.7|270.5|267.7|270.33|267.53|0
1649831690000|2022-04-13 06:34:50|270.58|267.78|271|268.2|271|268.2|270.58|267.78|0
1649831700000|2022-04-13 06:35:00|270.84|268.04|270.67|267.87|270.84|268.04|270.67|267.87|0
1649831710000|2022-04-13 06:35:10|270.75|267.95|270.67|267.87|270.75|267.95|270.67|267.87|0
1649831720000|2022-04-13 06:35:20|270.58|267.78|270.5|267.7|270.67|267.87|270.5|267.7|0
1649831730000|2022-04-13 06:35:30|270.41|267.61|270.5|267.7|270.5|267.7|270.33|267.53|0
1649831740000|2022-04-13 06:35:40|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1649831750000|2022-04-13 06:35:50|270.75|267.95|270.83|268.03|270.83|268.03|270.75|267.95|0
1649831760000|2022-04-13 06:36:00|271|268.2|271|268.2|271|268.2|271|268.2|0
1649831770000|2022-04-13 06:36:10|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1649831780000|2022-04-13 06:36:20|271.34|268.54|271.51|268.71|271.51|268.71|271.34|268.54|0
1649831790000|2022-04-13 06:36:30|271.42|268.62|271.51|268.71|271.51|268.71|271.42|268.62|0
1649831800000|2022-04-13 06:36:40|271.84|269.04|271.67|268.87|271.84|269.04|271.67|268.87|0
1649831810000|2022-04-13 06:36:50|271.59|268.79|271.34|268.54|271.59|268.79|271.34|268.54|0
1649831820000|2022-04-13 06:37:00|271.17|268.37|271.17|268.37|271.17|268.37|271.08|268.28|0
1649831830000|2022-04-13 06:37:10|271.08|268.28|271.08|268.28|271.17|268.37|271.08|268.28|0
1649831840000|2022-04-13 06:37:20|271.17|268.37|271.17|268.37|271.25|268.45|271.17|268.37|0
1649831850000|2022-04-13 06:37:30|271.25|268.45|271|268.2|271.25|268.45|271|268.2|0
1649831860000|2022-04-13 06:37:40|270.83|268.03|270.83|268.03|270.83|268.03|270.83|268.03|0
1649831880000|2022-04-13 06:38:00|270.91|268.11|270.83|268.03|270.91|268.11|270.83|268.03|0
1649831890000|2022-04-13 06:38:10|270.66|267.86|270.83|268.03|270.83|268.03|270.66|267.86|0
1649831910000|2022-04-13 06:38:30|271|268.2|270.83|268.03|271|268.2|270.83|268.03|0
1649831920000|2022-04-13 06:38:40|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1649831930000|2022-04-13 06:38:50|270.5|267.7|269.99|267.19|270.5|267.7|269.99|267.19|0
1649831940000|2022-04-13 06:39:00|270.16|267.36|270.16|267.36|270.33|267.53|270.16|267.36|0
1649831950000|2022-04-13 06:39:10|270.33|267.53|270.16|267.36|270.33|267.53|270.16|267.36|0
1649831980000|2022-04-13 06:39:40|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649832000000|2022-04-13 06:40:00|269.82|267.02|269.99|267.19|269.99|267.19|269.66|266.86|0
1649832010000|2022-04-13 06:40:10|270.16|267.36|270.33|267.53|270.33|267.53|270.16|267.36|0
1649832020000|2022-04-13 06:40:20|270.5|267.7|270.66|267.86|270.66|267.86|270.33|267.53|0
1649832030000|2022-04-13 06:40:30|270.33|267.53|269.99|267.19|270.33|267.53|269.99|267.19|0
1649832050000|2022-04-13 06:40:50|270.07|267.27|269.99|267.19|270.07|267.27|269.99|267.19|0
1649832060000|2022-04-13 06:41:00|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649832070000|2022-04-13 06:41:10|270.07|267.27|269.99|267.19|270.07|267.27|269.99|267.19|0
1649832090000|2022-04-13 06:41:30|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649832100000|2022-04-13 06:41:40|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1649832110000|2022-04-13 06:41:50|270.24|267.44|270.33|267.53|270.33|267.53|270.16|267.36|0
1649832120000|2022-04-13 06:42:00|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649832130000|2022-04-13 06:42:10|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1649832150000|2022-04-13 06:42:30|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649832160000|2022-04-13 06:42:40|269.99|267.19|269.82|267.02|269.99|267.19|269.82|267.02|0
1649832170000|2022-04-13 06:42:50|269.9|267.1|269.99|267.19|269.99|267.19|269.9|267.1|0
1649832180000|2022-04-13 06:43:00|269.9|267.1|269.99|267.19|269.99|267.19|269.9|267.1|0
1649832190000|2022-04-13 06:43:10|270.16|267.36|270.32|267.52|270.32|267.52|270.16|267.36|0
1649832200000|2022-04-13 06:43:20|270.16|267.36|270.32|267.52|270.32|267.52|270.16|267.36|0
1649832210000|2022-04-13 06:43:30|270.24|267.44|270.32|267.52|270.32|267.52|270.24|267.44|0
1649832220000|2022-04-13 06:43:40|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649832240000|2022-04-13 06:44:00|270.32|267.52|270.4|267.6|270.4|267.6|270.32|267.52|0
1649832250000|2022-04-13 06:44:10|270.32|267.52|270.4|267.6|270.49|267.69|270.32|267.52|0
1649832260000|2022-04-13 06:44:20|270.32|267.52|270.49|267.69|270.49|267.69|270.32|267.52|0
1649832270000|2022-04-13 06:44:30|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1649832280000|2022-04-13 06:44:40|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649832290000|2022-04-13 06:44:50|270.07|267.27|269.99|267.19|270.16|267.36|269.99|267.19|0
1649832300000|2022-04-13 06:45:00|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649832310000|2022-04-13 06:45:10|270.07|267.27|270.07|267.27|270.07|267.27|269.99|267.19|0
1649832320000|2022-04-13 06:45:20|270.16|267.36|270.16|267.36|270.24|267.44|270.16|267.36|0
1649832330000|2022-04-13 06:45:30|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1649832340000|2022-04-13 06:45:40|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1649832350000|2022-04-13 06:45:50|269.99|267.19|270.32|267.52|270.32|267.52|269.99|267.19|0
1649832360000|2022-04-13 06:46:00|270.66|267.86|270.32|267.52|270.66|267.86|270.32|267.52|0
1649832370000|2022-04-13 06:46:10|270.49|267.69|270.4|267.6|270.49|267.69|270.32|267.52|0
1649832380000|2022-04-13 06:46:20|270.49|267.69|270.32|267.52|270.49|267.69|270.32|267.52|0
1649832390000|2022-04-13 06:46:30|270.15|267.35|270.15|267.35|270.15|267.35|270.15|267.35|0
1649832400000|2022-04-13 06:46:40|270.23|267.43|270.32|267.52|270.32|267.52|270.15|267.35|0
1649832410000|2022-04-13 06:46:50|270.15|267.35|270.32|267.52|270.32|267.52|270.15|267.35|0
1649832420000|2022-04-13 06:47:00|270.23|267.43|270.23|267.43|270.23|267.43|270.15|267.35|0
1649832430000|2022-04-13 06:47:10|270.15|267.35|270.32|267.52|270.32|267.52|270.15|267.35|0
1649832440000|2022-04-13 06:47:20|270.23|267.43|270.32|267.52|270.32|267.52|270.23|267.43|0
1649832450000|2022-04-13 06:47:30|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1649832460000|2022-04-13 06:47:40|269.9|267.1|269.82|267.02|269.99|267.19|269.82|267.02|0
1649832470000|2022-04-13 06:47:50|269.65|266.85|269.82|267.02|269.82|267.02|269.65|266.85|0
1649832480000|2022-04-13 06:48:00|269.73|266.93|269.65|266.85|269.73|266.93|269.65|266.85|0
1649832490000|2022-04-13 06:48:10|269.82|267.02|269.73|266.93|269.82|267.02|269.73|266.93|0
1649832500000|2022-04-13 06:48:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1649832510000|2022-04-13 06:48:30|269.65|266.85|269.99|267.19|269.99|267.19|269.65|266.85|0
1649832520000|2022-04-13 06:48:40|269.98|267.18|270.15|267.35|270.15|267.35|269.98|267.18|0
1649832530000|2022-04-13 06:48:50|269.82|267.02|270.15|267.35|270.15|267.35|269.82|267.02|0
1649832550000|2022-04-13 06:49:10|270.32|267.52|270.15|267.35|270.32|267.52|270.15|267.35|0
1649832560000|2022-04-13 06:49:20|270.49|267.69|270.57|267.77|270.57|267.77|270.49|267.69|0
1649832570000|2022-04-13 06:49:30|270.66|267.86|270.99|268.19|270.99|268.19|270.66|267.86|0
1649832580000|2022-04-13 06:49:40|270.9|268.1|270.65|267.85|270.9|268.1|270.65|267.85|0
1649832590000|2022-04-13 06:49:50|270.49|267.69|270.4|267.6|270.49|267.69|270.32|267.52|0
1649832600000|2022-04-13 06:50:00|270.49|267.69|270.4|267.6|270.49|267.69|270.32|267.52|0
1649832610000|2022-04-13 06:50:10|270.49|267.69|270.57|267.77|270.65|267.85|270.49|267.69|0
1649832620000|2022-04-13 06:50:20|270.65|267.85|270.65|267.85|270.65|267.85|270.49|267.69|0
1649832640000|2022-04-13 06:50:40|270.73|267.93|270.82|268.02|270.82|268.02|270.65|267.85|0
1649832650000|2022-04-13 06:50:50|270.65|267.85|270.65|267.85|270.65|267.85|270.65|267.85|0
1649832660000|2022-04-13 06:51:00|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1649832670000|2022-04-13 06:51:10|270.9|268.1|270.82|268.02|270.9|268.1|270.65|267.85|0
1649832680000|2022-04-13 06:51:20|270.65|267.85|270.49|267.69|270.65|267.85|270.49|267.69|0
1649832690000|2022-04-13 06:51:30|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1649832700000|2022-04-13 06:51:40|270.49|267.69|270.57|267.77|270.57|267.77|270.49|267.69|0
1649832710000|2022-04-13 06:51:50|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1649832720000|2022-04-13 06:52:00|270.65|267.85|270.73|267.93|270.73|267.93|270.65|267.85|0
1649832730000|2022-04-13 06:52:10|270.65|267.85|270.82|268.02|270.82|268.02|270.65|267.85|0
1649832750000|2022-04-13 06:52:30|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1649832760000|2022-04-13 06:52:40|270.82|268.02|270.82|268.02|270.9|268.1|270.82|268.02|0
1649832770000|2022-04-13 06:52:50|270.99|268.19|270.82|268.02|270.99|268.19|270.82|268.02|0
1649832780000|2022-04-13 06:53:00|270.99|268.19|270.65|267.85|270.99|268.19|270.65|267.85|0
1649832790000|2022-04-13 06:53:10|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1649832800000|2022-04-13 06:53:20|270.82|268.02|270.65|267.85|270.82|268.02|270.65|267.85|0
1649832820000|2022-04-13 06:53:40|270.56|267.76|270.65|267.85|270.65|267.85|270.56|267.76|0
1649832830000|2022-04-13 06:53:50|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1649832840000|2022-04-13 06:54:00|270.32|267.52|270.4|267.6|270.4|267.6|270.32|267.52|0
1649832850000|2022-04-13 06:54:10|270.32|267.52|270.32|267.52|270.4|267.6|270.32|267.52|0
1649832860000|2022-04-13 06:54:20|270.4|267.6|270.15|267.35|270.4|267.6|270.15|267.35|0
1649832870000|2022-04-13 06:54:30|270.23|267.43|270.15|267.35|270.23|267.43|270.15|267.35|0
1649832880000|2022-04-13 06:54:40|270.23|267.43|270.32|267.52|270.32|267.52|270.15|267.35|0
1649832890000|2022-04-13 06:54:50|270.15|267.35|270.15|267.35|270.15|267.35|270.15|267.35|0
1649832900000|2022-04-13 06:55:00|269.98|267.18|269.81|267.01|269.98|267.18|269.81|267.01|0
1649832910000|2022-04-13 06:55:10|269.64|266.84|269.81|267.01|269.81|267.01|269.64|266.84|0
1649832920000|2022-04-13 06:55:20|269.64|266.84|269.48|266.68|269.64|266.84|269.31|266.51|0
1649832930000|2022-04-13 06:55:30|269.31|266.51|269.64|266.84|269.64|266.84|269.31|266.51|0
1649832940000|2022-04-13 06:55:40|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649832950000|2022-04-13 06:55:50|269.64|266.84|269.56|266.76|269.64|266.84|269.48|266.68|0
1649832960000|2022-04-13 06:56:00|269.48|266.68|269.81|267.01|269.81|267.01|269.48|266.68|0
1649832980000|2022-04-13 06:56:20|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649832990000|2022-04-13 06:56:30|269.56|266.76|269.64|266.84|269.64|266.84|269.56|266.76|0
1649833000000|2022-04-13 06:56:40|269.81|267.01|269.56|266.76|269.81|267.01|269.56|266.76|0
1649833010000|2022-04-13 06:56:50|269.48|266.68|268.97|266.17|269.48|266.68|268.97|266.17|0
1649833020000|2022-04-13 06:57:00|269.14|266.34|269.22|266.42|269.22|266.42|269.14|266.34|0
1649833030000|2022-04-13 06:57:10|269.14|266.34|268.97|266.17|269.14|266.34|268.97|266.17|0
1649833040000|2022-04-13 06:57:20|268.64|265.84|268.81|266.01|268.81|266.01|268.64|265.84|0
1649833050000|2022-04-13 06:57:30|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649833060000|2022-04-13 06:57:40|269.14|266.34|268.97|266.17|269.14|266.34|268.97|266.17|0
1649833070000|2022-04-13 06:57:50|269.14|266.34|269.14|266.34|269.14|266.34|269.14|266.34|0
1649833080000|2022-04-13 06:58:00|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649833090000|2022-04-13 06:58:10|268.8|266|268.8|266|268.8|266|268.8|266|0
1649833100000|2022-04-13 06:58:20|268.97|266.17|269.14|266.34|269.14|266.34|268.97|266.17|0
1649833110000|2022-04-13 06:58:30|268.97|266.17|268.8|266|268.97|266.17|268.8|266|0
1649833120000|2022-04-13 06:58:40|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1649833130000|2022-04-13 06:58:50|269.14|266.34|269.14|266.34|269.14|266.34|269.05|266.25|0
1649833140000|2022-04-13 06:59:00|269.22|266.42|269.47|266.67|269.47|266.67|269.22|266.42|0
1649833150000|2022-04-13 06:59:10|269.14|266.34|269.14|266.34|269.31|266.51|269.14|266.34|0
1649833160000|2022-04-13 06:59:20|269.39|266.59|269.64|266.84|269.64|266.84|269.39|266.59|0
1649833170000|2022-04-13 06:59:30|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1649833180000|2022-04-13 06:59:40|269.64|266.84|269.64|266.84|269.81|267.01|269.64|266.84|0
1649833190000|2022-04-13 06:59:50|269.47|266.67|269.47|266.67|269.47|266.67|269.39|266.59|0
1649833200000|2022-04-13 07:00:00|269.64|266.84|268.97|266.17|269.64|266.84|268.97|266.17|0
1649833210000|2022-04-13 07:00:10|269.05|266.25|268.55|265.75|269.05|266.25|268.55|265.75|0
1649833220000|2022-04-13 07:00:20|268.64|265.84|268.47|265.67|268.64|265.84|268.13|265.33|0
1649833230000|2022-04-13 07:00:30|268.13|265.33|267.88|265.08|268.13|265.33|267.63|264.83|0
1649833240000|2022-04-13 07:00:40|267.97|265.17|268.3|265.5|268.3|265.5|267.63|264.83|0
1649833250000|2022-04-13 07:00:50|268.13|265.33|267.97|265.17|268.38|265.58|267.97|265.17|0
1649833260000|2022-04-13 07:01:00|268.13|265.33|268.47|265.67|268.47|265.67|267.97|265.17|0
1649833270000|2022-04-13 07:01:10|268.64|265.84|268.55|265.75|268.8|266|268.55|265.75|0
1649833280000|2022-04-13 07:01:20|268.47|265.67|267.88|265.08|268.47|265.67|267.88|265.08|0
1649833290000|2022-04-13 07:01:30|267.97|265.17|268.47|265.67|268.47|265.67|267.97|265.17|0
1649833300000|2022-04-13 07:01:40|268.8|266|269.47|266.67|269.47|266.67|268.8|266|0
1649833310000|2022-04-13 07:01:50|269.3|266.5|269.97|267.17|269.97|267.17|269.3|266.5|0
1649833320000|2022-04-13 07:02:00|269.81|267.01|270.31|267.51|270.64|267.84|269.81|267.01|0
1649833330000|2022-04-13 07:02:10|270.48|267.68|270.31|267.51|270.48|267.68|270.31|267.51|0
1649833340000|2022-04-13 07:02:20|270.48|267.68|270.81|268.01|270.81|268.01|270.48|267.68|0
1649833350000|2022-04-13 07:02:30|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1649833360000|2022-04-13 07:02:40|270.81|268.01|270.81|268.01|270.81|268.01|270.64|267.84|0
1649833370000|2022-04-13 07:02:50|270.98|268.18|270.81|268.01|271.06|268.26|270.81|268.01|0
1649833380000|2022-04-13 07:03:00|270.48|267.68|270.98|268.18|270.98|268.18|270.48|267.68|0
1649833390000|2022-04-13 07:03:10|271.15|268.35|270.81|268.01|271.15|268.35|270.81|268.01|0
1649833400000|2022-04-13 07:03:20|270.98|268.18|270.98|268.18|271.15|268.35|270.98|268.18|0
1649833410000|2022-04-13 07:03:30|271.15|268.35|270.98|268.18|271.15|268.35|270.98|268.18|0
1649833420000|2022-04-13 07:03:40|271.31|268.51|270.98|268.18|271.31|268.51|270.98|268.18|0
1649833430000|2022-04-13 07:03:50|271.06|268.26|271.23|268.43|271.23|268.43|271.06|268.26|0
1649833440000|2022-04-13 07:04:00|271.06|268.26|270.64|267.84|271.06|268.26|270.64|267.84|0
1649833450000|2022-04-13 07:04:10|270.05|267.25|269.3|266.5|270.05|267.25|269.3|266.5|0
1649833460000|2022-04-13 07:04:20|269.38|266.58|269.47|266.67|269.47|266.67|269.38|266.58|0
1649833470000|2022-04-13 07:04:30|269.13|266.33|268.63|265.83|269.13|266.33|268.63|265.83|0
1649833480000|2022-04-13 07:04:40|268.3|265.5|268.13|265.33|268.46|265.66|268.13|265.33|0
1649833490000|2022-04-13 07:04:50|268.04|265.24|267.8|265|268.04|265.24|267.8|265|0
1649833500000|2022-04-13 07:05:00|268.1|265.7|268.26|265.86|268.68|266.28|268.1|265.7|0
1649833510000|2022-04-13 07:05:10|268.1|265.7|267.93|265.53|268.1|265.7|267.93|265.53|0
1649833520000|2022-04-13 07:05:20|267.76|265.36|267.93|265.53|268.1|265.7|267.76|265.36|0
1649833530000|2022-04-13 07:05:30|267.6|265.2|267.76|265.36|267.76|265.36|267.6|265.2|0
1649833540000|2022-04-13 07:05:40|267.6|265.2|267.26|264.86|267.6|265.2|267.26|264.86|0
1649833550000|2022-04-13 07:05:50|267.09|264.69|266.43|264.03|267.09|264.69|266.43|264.03|0
1649833560000|2022-04-13 07:06:00|266.26|263.86|266.26|263.86|266.43|264.03|266.09|263.69|0
1649833570000|2022-04-13 07:06:10|266.43|264.03|266.17|263.77|266.43|264.03|266.17|263.77|0
1649833580000|2022-04-13 07:06:20|266.09|263.69|265.68|263.28|266.09|263.69|265.68|263.28|0
1649833590000|2022-04-13 07:06:30|265.76|263.36|266.09|263.69|266.09|263.69|265.76|263.36|0
1649833600000|2022-04-13 07:06:40|266.59|264.19|266.59|264.19|266.84|264.44|266.59|264.19|0
1649833610000|2022-04-13 07:06:50|266.43|264.03|266.59|264.19|266.59|264.19|266.43|264.03|0
1649833620000|2022-04-13 07:07:00|266.43|264.03|265.76|263.36|266.43|264.03|265.76|263.36|0
1649833630000|2022-04-13 07:07:10|265.93|263.53|265.59|263.19|266.01|263.61|265.59|263.19|0
1649833640000|2022-04-13 07:07:20|265.76|263.36|264.76|262.36|265.76|263.36|264.76|262.36|0
1649833650000|2022-04-13 07:07:30|264.6|262.2|264.43|262.03|264.76|262.36|264.43|262.03|0
1649833660000|2022-04-13 07:07:40|264.6|262.2|264.27|261.87|264.6|262.2|264.27|261.87|0
1649833670000|2022-04-13 07:07:50|264.6|262.2|264.6|262.2|264.6|262.2|264.6|262.2|0
1649833680000|2022-04-13 07:08:00|264.43|262.03|264.43|262.03|264.93|262.53|264.43|262.03|0
1649833690000|2022-04-13 07:08:10|264.84|262.44|264.76|262.36|264.93|262.53|264.76|262.36|0
1649833700000|2022-04-13 07:08:20|265.09|262.69|264.93|262.53|265.09|262.69|264.93|262.53|0
1649833710000|2022-04-13 07:08:30|264.51|262.11|264.43|262.03|264.6|262.2|264.43|262.03|0
1649833720000|2022-04-13 07:08:40|264.26|261.86|264.1|261.7|264.26|261.86|264.1|261.7|0
1649833730000|2022-04-13 07:08:50|264.26|261.86|264.26|261.86|264.43|262.03|264.26|261.86|0
1649833740000|2022-04-13 07:09:00|264.18|261.78|264.76|262.36|264.76|262.36|264.18|261.78|0
1649833750000|2022-04-13 07:09:10|264.26|261.86|264.1|261.7|264.26|261.86|264.1|261.7|0
1649833760000|2022-04-13 07:09:20|263.93|261.53|263.77|261.37|264.01|261.61|263.77|261.37|0
1649833770000|2022-04-13 07:09:30|263.93|261.53|263.77|261.37|263.93|261.53|263.77|261.37|0
1649833780000|2022-04-13 07:09:40|263.93|261.53|264.18|261.78|264.18|261.78|263.93|261.53|0
1649833790000|2022-04-13 07:09:50|264.26|261.86|264.26|261.86|264.43|262.03|264.26|261.86|0
1649833800000|2022-04-13 07:10:00|264.1|261.7|264.43|262.03|264.43|262.03|263.77|261.37|0
1649833810000|2022-04-13 07:10:10|264.26|261.86|264.43|262.03|264.43|262.03|264.26|261.86|0
1649833820000|2022-04-13 07:10:20|264.26|261.86|264.93|262.53|264.93|262.53|264.26|261.86|0
1649833830000|2022-04-13 07:10:30|264.76|262.36|264.26|261.86|264.76|262.36|264.26|261.86|0
1649833840000|2022-04-13 07:10:40|264.43|262.03|265.26|262.86|265.26|262.86|264.43|262.03|0
1649833850000|2022-04-13 07:10:50|265.09|262.69|265.26|262.86|265.26|262.86|265.09|262.69|0
1649833860000|2022-04-13 07:11:00|265.59|263.19|265.09|262.69|265.76|263.36|265.09|262.69|0
1649833870000|2022-04-13 07:11:10|264.93|262.53|265.26|262.86|265.26|262.86|264.84|262.44|0
1649833880000|2022-04-13 07:11:20|265.01|262.61|264.93|262.53|265.01|262.61|264.84|262.44|0
1649833890000|2022-04-13 07:11:30|264.76|262.36|264.43|262.03|264.76|262.36|264.43|262.03|0
1649833900000|2022-04-13 07:11:40|264.26|261.86|264.18|261.78|264.26|261.86|264.18|261.78|0
1649833910000|2022-04-13 07:11:50|264.26|261.86|264.1|261.7|264.34|261.94|264.1|261.7|0
1649833920000|2022-04-13 07:12:00|263.93|261.53|264.1|261.7|264.1|261.7|263.93|261.53|0
1649833930000|2022-04-13 07:12:10|263.76|261.36|264.26|261.86|264.26|261.86|263.76|261.36|0
1649833940000|2022-04-13 07:12:20|264.59|262.19|264.76|262.36|264.93|262.53|264.59|262.19|0
1649833950000|2022-04-13 07:12:30|264.59|262.19|264.51|262.11|264.59|262.19|264.43|262.03|0
1649833960000|2022-04-13 07:12:40|264.59|262.19|264.43|262.03|264.59|262.19|264.26|261.86|0
1649833970000|2022-04-13 07:12:50|264.59|262.19|264.76|262.36|264.76|262.36|264.59|262.19|0
1649833980000|2022-04-13 07:13:00|265.26|262.86|265|262.6|265.26|262.86|264.84|262.44|0
1649833990000|2022-04-13 07:13:10|265.26|262.86|265.34|262.94|265.34|262.94|265.26|262.86|0
1649834000000|2022-04-13 07:13:20|265.26|262.86|264.92|262.52|265.42|263.02|264.92|262.52|0
1649834010000|2022-04-13 07:13:30|265.09|262.69|265.34|262.94|265.34|262.94|265.09|262.69|0
1649834020000|2022-04-13 07:13:40|265.42|263.02|265.34|262.94|265.59|263.19|265.34|262.94|0
1649834030000|2022-04-13 07:13:50|265.26|262.86|265.42|263.02|265.59|263.19|265.26|262.86|0
1649834040000|2022-04-13 07:14:00|265.5|263.1|265.92|263.52|265.92|263.52|265.5|263.1|0
1649834050000|2022-04-13 07:14:10|266|263.6|266.09|263.69|266.09|263.69|265.92|263.52|0
1649834060000|2022-04-13 07:14:20|265.92|263.52|266|263.6|266|263.6|265.75|263.35|0
1649834070000|2022-04-13 07:14:30|266.09|263.69|265.92|263.52|266.09|263.69|265.92|263.52|0
1649834080000|2022-04-13 07:14:40|265.75|263.35|265.59|263.19|265.75|263.35|265.59|263.19|0
1649834090000|2022-04-13 07:14:50|265.42|263.02|265.09|262.69|265.42|263.02|264.92|262.52|0
1649834100000|2022-04-13 07:15:00|265|262.6|264.92|262.52|265|262.6|264.76|262.36|0
1649834110000|2022-04-13 07:15:10|264.84|262.44|264.59|262.19|264.84|262.44|264.59|262.19|0
1649834120000|2022-04-13 07:15:20|264.76|262.36|265.09|262.69|265.09|262.69|264.76|262.36|0
1649834130000|2022-04-13 07:15:30|265|262.6|264.92|262.52|265|262.6|264.92|262.52|0
1649834140000|2022-04-13 07:15:40|265.09|262.69|265.59|263.19|265.59|263.19|264.92|262.52|0
1649834150000|2022-04-13 07:15:50|265.42|263.02|265.59|263.19|265.59|263.19|265.42|263.02|0
1649834160000|2022-04-13 07:16:00|265.75|263.35|265.92|263.52|265.92|263.52|265.59|263.19|0
1649834170000|2022-04-13 07:16:10|266.59|264.19|266.75|264.35|266.75|264.35|266.59|264.19|0
1649834180000|2022-04-13 07:16:20|266.67|264.27|266.67|264.27|266.67|264.27|266.67|264.27|0
1649834190000|2022-04-13 07:16:30|266.75|264.35|266.83|264.43|266.83|264.43|266.67|264.27|0
1649834200000|2022-04-13 07:16:40|266.92|264.52|266.92|264.52|266.92|264.52|266.92|264.52|0
1649834210000|2022-04-13 07:16:50|267.17|264.77|267.17|264.77|267.25|264.85|267.09|264.69|0
1649834220000|2022-04-13 07:17:00|267.25|264.85|267.42|265.02|267.42|265.02|267.25|264.85|0
1649834230000|2022-04-13 07:17:10|267.75|265.35|267.92|265.52|267.92|265.52|267.59|265.19|0
1649834240000|2022-04-13 07:17:20|267.59|265.19|267.75|265.35|267.75|265.35|267.59|265.19|0
1649834250000|2022-04-13 07:17:30|268|265.6|267.92|265.52|268.09|265.69|267.92|265.52|0
1649834260000|2022-04-13 07:17:40|267.83|265.43|267.75|265.35|267.92|265.52|267.75|265.35|0
1649834270000|2022-04-13 07:17:50|267.92|265.52|267.42|265.02|267.92|265.52|267.42|265.02|0
1649834280000|2022-04-13 07:18:00|267.59|265.19|267.59|265.19|267.59|265.19|267.25|264.85|0
1649834290000|2022-04-13 07:18:10|267.5|265.1|267.42|265.02|267.75|265.35|267.33|264.93|0
1649834300000|2022-04-13 07:18:20|267.16|264.76|267.25|264.85|267.25|264.85|267.16|264.76|0
1649834310000|2022-04-13 07:18:30|267.33|264.93|267.42|265.02|267.58|265.18|267.33|264.93|0
1649834320000|2022-04-13 07:18:40|267.33|264.93|267.58|265.18|267.58|265.18|267.25|264.85|0
1649834330000|2022-04-13 07:18:50|267.75|265.35|267.58|265.18|267.75|265.35|267.5|265.1|0
1649834340000|2022-04-13 07:19:00|267.42|265.02|267.08|264.68|267.42|265.02|267.08|264.68|0
1649834350000|2022-04-13 07:19:10|266.75|264.35|266.66|264.26|266.75|264.35|266.66|264.26|0
1649834360000|2022-04-13 07:19:20|266.58|264.18|266.58|264.18|266.75|264.35|266.42|264.02|0
1649834370000|2022-04-13 07:19:30|266.75|264.35|266.25|263.85|266.75|264.35|266.08|263.68|0
1649834380000|2022-04-13 07:19:40|266.08|263.68|265.92|263.52|266.08|263.68|265.92|263.52|0
1649834390000|2022-04-13 07:19:50|266.75|264.35|266.25|263.85|266.75|264.35|266.25|263.85|0
1649834400000|2022-04-13 07:20:00|266.16|263.76|266.08|263.68|266.16|263.76|265.92|263.52|0
1649834410000|2022-04-13 07:20:10|266.25|263.85|266.75|264.35|266.92|264.52|266.25|263.85|0
1649834420000|2022-04-13 07:20:20|266.92|264.52|266.92|264.52|266.92|264.52|266.75|264.35|0
1649834430000|2022-04-13 07:20:30|266.83|264.43|266.58|264.18|266.83|264.43|266.58|264.18|0
1649834440000|2022-04-13 07:20:40|266.75|264.35|266.83|264.43|266.83|264.43|266.75|264.35|0
1649834450000|2022-04-13 07:20:50|266.92|264.52|267.58|265.18|267.58|265.18|266.92|264.52|0
1649834460000|2022-04-13 07:21:00|267.92|265.52|268.25|265.85|268.25|265.85|267.92|265.52|0
1649834470000|2022-04-13 07:21:10|268.59|266.19|268.59|266.19|268.75|266.35|268.59|266.19|0
1649834480000|2022-04-13 07:21:20|268.5|266.1|268.16|265.76|268.5|266.1|268.16|265.76|0
1649834490000|2022-04-13 07:21:30|268.33|265.93|268.08|265.68|268.33|265.93|268.08|265.68|0
1649834500000|2022-04-13 07:21:40|268.16|265.76|268.58|266.18|268.58|266.18|268.08|265.68|0
1649834510000|2022-04-13 07:21:50|268.75|266.35|269.09|266.69|269.09|266.69|268.75|266.35|0
1649834520000|2022-04-13 07:22:00|269.25|266.85|269.25|266.85|269.25|266.85|269.25|266.85|0
1649834530000|2022-04-13 07:22:10|269.5|267.1|269.84|267.44|270.26|267.86|269.5|267.1|0
1649834540000|2022-04-13 07:22:20|269.92|267.52|270.09|267.69|270.09|267.69|269.92|267.52|0
1649834550000|2022-04-13 07:22:30|269.92|267.52|269.76|267.36|269.92|267.52|269.76|267.36|0
1649834560000|2022-04-13 07:22:40|269.42|267.02|269.25|266.85|269.42|267.02|269.09|266.69|0
1649834570000|2022-04-13 07:22:50|269.59|267.19|269|266.6|269.59|267.19|268.75|266.35|0
1649834580000|2022-04-13 07:23:00|268.66|266.26|268.42|266.02|268.66|266.26|268.25|265.85|0
1649834590000|2022-04-13 07:23:10|267.91|265.51|267.75|265.35|267.91|265.51|267.75|265.35|0
1649834600000|2022-04-13 07:23:20|267.58|265.18|267.83|265.43|267.83|265.43|267.58|265.18|0
1649834610000|2022-04-13 07:23:30|267.91|265.51|267.58|265.18|267.91|265.51|267.58|265.18|0
1649834620000|2022-04-13 07:23:40|267.75|265.35|268.08|265.68|268.08|265.68|267.58|265.18|0
1649834630000|2022-04-13 07:23:50|267.75|265.35|267.08|264.68|267.75|265.35|267.08|264.68|0
1649834640000|2022-04-13 07:24:00|266.91|264.51|266.58|264.18|267.08|264.68|266.58|264.18|0
1649834650000|2022-04-13 07:24:10|266.66|264.26|266.58|264.18|266.75|264.35|266.58|264.18|0
1649834660000|2022-04-13 07:24:20|267.41|265.01|267.91|265.51|267.91|265.51|267.41|265.01|0
1649834670000|2022-04-13 07:24:30|267.58|265.18|267.58|265.18|267.75|265.35|267.41|265.01|0
1649834680000|2022-04-13 07:24:40|267.25|264.85|267.33|264.93|267.41|265.01|267.25|264.85|0
1649834690000|2022-04-13 07:24:50|267.49|265.09|267.75|265.35|267.75|265.35|267.41|265.01|0
1649834700000|2022-04-13 07:25:00|267.91|265.51|267.41|265.01|267.91|265.51|267.41|265.01|0
1649834710000|2022-04-13 07:25:10|267.08|264.68|266.83|264.43|267.08|264.68|266.83|264.43|0
1649834720000|2022-04-13 07:25:20|266.91|264.51|266.74|264.34|267.08|264.68|266.74|264.34|0
1649834730000|2022-04-13 07:25:30|267.08|264.68|266.91|264.51|267.08|264.68|266.91|264.51|0
1649834740000|2022-04-13 07:25:40|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1649834750000|2022-04-13 07:25:50|267.41|265.01|267.41|265.01|267.41|265.01|267.32|264.92|0
1649834760000|2022-04-13 07:26:00|267.32|264.92|267.41|265.01|267.41|265.01|267.32|264.92|0
1649834770000|2022-04-13 07:26:10|267.24|264.84|267.32|264.92|267.32|264.92|267.24|264.84|0
1649834780000|2022-04-13 07:26:20|267.24|264.84|266.91|264.51|267.24|264.84|266.91|264.51|0
1649834790000|2022-04-13 07:26:30|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1649834800000|2022-04-13 07:26:40|267.41|265.01|266.99|264.59|267.41|265.01|266.99|264.59|0
1649834810000|2022-04-13 07:26:50|267.08|264.68|267.08|264.68|267.08|264.68|266.91|264.51|0
1649834820000|2022-04-13 07:27:00|267.32|264.92|267.24|264.84|267.41|265.01|267.24|264.84|0
1649834830000|2022-04-13 07:27:10|267.08|264.68|267.24|264.84|267.24|264.84|267.08|264.68|0
1649834840000|2022-04-13 07:27:20|266.91|264.51|267.16|264.76|267.16|264.76|266.91|264.51|0
1649834850000|2022-04-13 07:27:30|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1649834860000|2022-04-13 07:27:40|266.91|264.51|266.91|264.51|266.91|264.51|266.74|264.34|0
1649834870000|2022-04-13 07:27:50|267.08|264.68|267.58|265.18|267.58|265.18|267.08|264.68|0
1649834880000|2022-04-13 07:28:00|267.49|265.09|268.25|265.85|268.25|265.85|267.49|265.09|0
1649834890000|2022-04-13 07:28:10|268.75|266.35|269.08|266.68|269.08|266.68|268.75|266.35|0
1649834900000|2022-04-13 07:28:20|268.99|266.59|268.75|266.35|268.99|266.59|268.75|266.35|0
1649834910000|2022-04-13 07:28:30|268.91|266.51|268.16|265.76|268.91|266.51|268.16|265.76|0
1649834920000|2022-04-13 07:28:40|268.08|265.68|268.08|265.68|268.24|265.84|268.08|265.68|0
1649834930000|2022-04-13 07:28:50|268.16|265.76|268.08|265.68|268.16|265.76|268.08|265.68|0
1649834940000|2022-04-13 07:29:00|267.91|265.51|267.32|264.92|268.08|265.68|267.32|264.92|0
1649834950000|2022-04-13 07:29:10|267.58|265.18|267.41|265.01|267.58|265.18|267.16|264.76|0
1649834960000|2022-04-13 07:29:20|267.49|265.09|267.82|265.42|267.82|265.42|267.49|265.09|0
1649834970000|2022-04-13 07:29:30|267.99|265.59|268.16|265.76|268.16|265.76|267.99|265.59|0
1649834980000|2022-04-13 07:29:40|268.24|265.84|267.66|265.26|268.24|265.84|267.66|265.26|0
1649834990000|2022-04-13 07:29:50|267.58|265.18|267.74|265.34|267.74|265.34|267.41|265.01|0
1649835000000|2022-04-13 07:30:00|267.82|265.42|267.07|264.67|267.82|265.42|267.07|264.67|0
1649835020000|2022-04-13 07:30:20|266.99|264.59|267.24|264.84|267.24|264.84|266.99|264.59|0
1649835030000|2022-04-13 07:30:30|267.07|264.67|267.07|264.67|267.07|264.67|266.91|264.51|0
1649835040000|2022-04-13 07:30:40|266.99|264.59|267.41|265.01|267.41|265.01|266.99|264.59|0
1649835050000|2022-04-13 07:30:50|267.32|264.92|266.91|264.51|267.41|265.01|266.91|264.51|0
1649835060000|2022-04-13 07:31:00|267.07|264.67|266.91|264.51|267.24|264.84|266.91|264.51|0
1649835070000|2022-04-13 07:31:10|266.57|264.17|266.57|264.17|266.74|264.34|266.57|264.17|0
1649835080000|2022-04-13 07:31:20|266.41|264.01|265.91|263.51|266.41|264.01|265.91|263.51|0
1649835090000|2022-04-13 07:31:30|265.74|263.34|265.57|263.17|265.74|263.34|265.57|263.17|0
1649835100000|2022-04-13 07:31:40|265.41|263.01|265.57|263.17|265.57|263.17|265.41|263.01|0
1649835110000|2022-04-13 07:31:50|265.74|263.34|265.65|263.25|265.74|263.34|265.65|263.25|0
1649835120000|2022-04-13 07:32:00|265.57|263.17|266.07|263.67|266.07|263.67|265.57|263.17|0
1649835130000|2022-04-13 07:32:10|265.82|263.42|265.74|263.34|265.99|263.59|265.74|263.34|0
1649835140000|2022-04-13 07:32:20|265.57|263.17|265.57|263.17|265.57|263.17|265.57|263.17|0
1649835150000|2022-04-13 07:32:30|265.74|263.34|265.91|263.51|265.91|263.51|265.74|263.34|0
1649835160000|2022-04-13 07:32:40|266.07|263.67|266.74|264.34|266.74|264.34|266.07|263.67|0
1649835170000|2022-04-13 07:32:50|266.91|264.51|266.57|264.17|266.91|264.51|266.57|264.17|0
1649835180000|2022-04-13 07:33:00|266.74|264.34|266.99|264.59|267.07|264.67|266.74|264.34|0
1649835190000|2022-04-13 07:33:10|267.07|264.67|266.74|264.34|267.07|264.67|266.74|264.34|0
1649835200000|2022-04-13 07:33:20|266.4|264|266.4|264|266.4|264|266.4|264|0
1649835210000|2022-04-13 07:33:30|266.57|264.17|266.32|263.92|266.57|264.17|266.24|263.84|0
1649835220000|2022-04-13 07:33:40|266.4|264|266.32|263.92|266.57|264.17|266.32|263.92|0
1649835230000|2022-04-13 07:33:50|266.07|263.67|266.57|264.17|266.57|264.17|266.07|263.67|0
1649835240000|2022-04-13 07:34:00|266.32|263.92|265.98|263.58|266.32|263.92|265.98|263.58|0
1649835250000|2022-04-13 07:34:10|265.9|263.5|266.24|263.84|266.24|263.84|265.9|263.5|0
1649835260000|2022-04-13 07:34:20|266.07|263.67|265.9|263.5|266.07|263.67|265.9|263.5|0
1649835270000|2022-04-13 07:34:30|265.98|263.58|266.07|263.67|266.24|263.84|265.98|263.58|0
1649835280000|2022-04-13 07:34:40|266.24|263.84|266.57|264.17|266.57|264.17|266.07|263.67|0
1649835290000|2022-04-13 07:34:50|266.74|264.34|266.4|264|266.74|264.34|266.32|263.92|0
1649835300000|2022-04-13 07:35:00|266.57|264.17|266.4|264|266.74|264.34|266.4|264|0
1649835310000|2022-04-13 07:35:10|266.48|264.08|266.82|264.42|266.9|264.5|266.48|264.08|0
1649835320000|2022-04-13 07:35:20|266.9|264.5|267.15|264.75|267.15|264.75|266.9|264.5|0
1649835330000|2022-04-13 07:35:30|267.9|265.5|268.32|265.92|268.49|266.09|267.9|265.5|0
1649835340000|2022-04-13 07:35:40|268.07|265.67|268.91|266.51|268.91|266.51|268.07|265.67|0
1649835350000|2022-04-13 07:35:50|269.08|266.68|268.74|266.34|269.08|266.68|268.57|266.17|0
1649835360000|2022-04-13 07:36:00|268.82|266.42|268.82|266.42|268.82|266.42|268.57|266.17|0
1649835370000|2022-04-13 07:36:10|268.74|266.34|268.91|266.51|268.99|266.59|268.74|266.34|0
1649835380000|2022-04-13 07:36:20|268.41|266.01|268.15|265.75|268.41|266.01|268.15|265.75|0
1649835390000|2022-04-13 07:36:30|267.9|265.5|267.4|265|267.9|265.5|267.4|265|0
1649835400000|2022-04-13 07:36:40|267.32|264.92|267.57|265.17|267.57|265.17|267.32|264.92|0
1649835410000|2022-04-13 07:36:50|267.74|265.34|267.4|265|267.74|265.34|267.24|264.84|0
1649835420000|2022-04-13 07:37:00|268.07|265.67|268.07|265.67|268.65|266.25|268.07|265.67|0
1649835430000|2022-04-13 07:37:10|267.9|265.5|267.9|265.5|267.9|265.5|267.74|265.34|0
1649835440000|2022-04-13 07:37:20|268.07|265.67|268.24|265.84|268.24|265.84|267.9|265.5|0
1649835450000|2022-04-13 07:37:30|268.07|265.67|268.24|265.84|268.24|265.84|268.07|265.67|0
1649835460000|2022-04-13 07:37:40|268.4|266|268.74|266.34|268.74|266.34|268.4|266|0
1649835470000|2022-04-13 07:37:50|268.57|266.17|268.4|266|268.57|266.17|268.4|266|0
1649835480000|2022-04-13 07:38:00|268.74|266.34|268.48|266.08|268.74|266.34|268.48|266.08|0
1649835490000|2022-04-13 07:38:10|268.4|266|268.4|266|268.48|266.08|268.24|265.84|0
1649835500000|2022-04-13 07:38:20|268.48|266.08|268.32|265.92|268.48|266.08|268.32|265.92|0
1649835510000|2022-04-13 07:38:30|268.4|266|267.9|265.5|268.4|266|267.9|265.5|0
1649835520000|2022-04-13 07:38:40|268.24|265.84|268.4|266|268.4|266|268.24|265.84|0
1649835530000|2022-04-13 07:38:50|268.57|266.17|268.57|266.17|268.74|266.34|268.57|266.17|0
1649835540000|2022-04-13 07:39:00|268.74|266.34|269.07|266.67|269.07|266.67|268.74|266.34|0
1649835550000|2022-04-13 07:39:10|268.9|266.5|268.99|266.59|268.99|266.59|268.74|266.34|0
1649835560000|2022-04-13 07:39:20|269.24|266.84|269.32|266.92|269.32|266.92|269.24|266.84|0
1649835570000|2022-04-13 07:39:30|269.41|267.01|269.24|266.84|269.41|267.01|269.24|266.84|0
1649835580000|2022-04-13 07:39:40|269.32|266.92|269.07|266.67|269.32|266.92|269.07|266.67|0
1649835590000|2022-04-13 07:39:50|269.24|266.84|268.65|266.25|269.24|266.84|268.65|266.25|0
1649835600000|2022-04-13 07:40:00|268.74|266.34|268.4|266|268.74|266.34|268.4|266|0
1649835620000|2022-04-13 07:40:20|268.9|266.5|269.07|266.67|269.07|266.67|268.82|266.42|0
1649835630000|2022-04-13 07:40:30|268.98|266.58|269.24|266.84|269.24|266.84|268.98|266.58|0
1649835640000|2022-04-13 07:40:40|269.15|266.75|269.07|266.67|269.15|266.75|269.07|266.67|0
1649835650000|2022-04-13 07:40:50|271.61|269.21|271.69|269.29|271.86|269.46|271.61|269.21|0
1649835660000|2022-04-13 07:41:00|268.98|266.58|268.82|266.42|268.98|266.58|268.82|266.42|0
1649835670000|2022-04-13 07:41:10|268.73|266.33|269.15|266.75|269.15|266.75|268.73|266.33|0
1649835680000|2022-04-13 07:41:20|269.32|266.92|269.82|267.42|269.82|267.42|269.15|266.75|0
1649835690000|2022-04-13 07:41:30|269.73|267.33|270.24|267.84|270.24|267.84|269.49|267.09|0
1649835700000|2022-04-13 07:41:40|269.99|267.59|269.99|267.59|270.16|267.76|269.99|267.59|0
1649835710000|2022-04-13 07:41:50|269.49|267.09|269.82|267.42|269.82|267.42|269.49|267.09|0
1649835720000|2022-04-13 07:42:00|269.73|267.33|269.9|267.5|269.99|267.59|269.73|267.33|0
1649835730000|2022-04-13 07:42:10|269.82|267.42|269.32|266.92|269.82|267.42|269.32|266.92|0
1649835740000|2022-04-13 07:42:20|269.15|266.75|269.23|266.83|269.32|266.92|269.15|266.75|0
1649835750000|2022-04-13 07:42:30|269.49|267.09|269.57|267.17|269.57|267.17|269.32|266.92|0
1649835760000|2022-04-13 07:42:40|269.49|267.09|269.49|267.09|269.49|267.09|269.49|267.09|0
1649835770000|2022-04-13 07:42:50|269.82|267.42|269.65|267.25|269.99|267.59|269.65|267.25|0
1649835780000|2022-04-13 07:43:00|269.49|267.09|269.73|267.33|269.82|267.42|269.48|267.08|0
1649835790000|2022-04-13 07:43:10|269.82|267.42|269.82|267.42|269.82|267.42|269.65|267.25|0
1649835800000|2022-04-13 07:43:20|269.73|267.33|269.65|267.25|269.82|267.42|269.65|267.25|0
1649835810000|2022-04-13 07:43:30|269.48|267.08|269.48|267.08|269.48|267.08|269.48|267.08|0
1649835820000|2022-04-13 07:43:40|269.65|267.25|269.99|267.59|269.99|267.59|269.65|267.25|0
1649835830000|2022-04-13 07:43:50|269.82|267.42|269.82|267.42|269.82|267.42|269.65|267.25|0
1649835840000|2022-04-13 07:44:00|269.99|267.59|269.9|267.5|269.99|267.59|269.9|267.5|0
1649835850000|2022-04-13 07:44:10|269.82|267.42|269.65|267.25|269.82|267.42|269.65|267.25|0
1649835880000|2022-04-13 07:44:40|269.82|267.42|270.15|267.75|270.15|267.75|269.82|267.42|0
1649835890000|2022-04-13 07:44:50|270.07|267.67|270.07|267.67|270.07|267.67|269.99|267.59|0
1649835900000|2022-04-13 07:45:00|270.15|267.75|269.99|267.59|270.15|267.75|269.99|267.59|0
1649835910000|2022-04-13 07:45:10|270.15|267.75|270.15|267.75|270.15|267.75|270.15|267.75|0
1649835920000|2022-04-13 07:45:20|270.32|267.92|270.07|267.67|270.49|268.09|270.07|267.67|0
1649835930000|2022-04-13 07:45:30|269.9|267.5|269.99|267.59|269.99|267.59|269.48|267.08|0
1649835940000|2022-04-13 07:45:40|269.82|267.42|269.65|267.25|269.9|267.5|269.65|267.25|0
1649835950000|2022-04-13 07:45:50|269.73|267.33|269.65|267.25|269.73|267.33|269.56|267.16|0
1649835960000|2022-04-13 07:46:00|269.56|267.16|269.65|267.25|269.65|267.25|269.56|267.16|0
1649835970000|2022-04-13 07:46:10|269.73|267.33|269.82|267.42|269.82|267.42|269.73|267.33|0
1649835980000|2022-04-13 07:46:20|269.65|267.25|269.65|267.25|269.65|267.25|269.56|267.16|0
1649835990000|2022-04-13 07:46:30|269.82|267.42|269.73|267.33|269.82|267.42|269.65|267.25|0
1649836000000|2022-04-13 07:46:40|269.65|267.25|269.65|267.25|269.65|267.25|269.56|267.16|0
1649836010000|2022-04-13 07:46:50|269.56|267.16|270.15|267.75|270.15|267.75|269.56|267.16|0
1649836020000|2022-04-13 07:47:00|269.98|267.58|270.32|267.92|270.32|267.92|269.98|267.58|0
1649836030000|2022-04-13 07:47:10|270.49|268.09|270.32|267.92|270.66|268.26|270.32|267.92|0
1649836040000|2022-04-13 07:47:20|270.23|267.83|270.15|267.75|270.23|267.83|269.82|267.42|0
1649836050000|2022-04-13 07:47:30|270.06|267.66|270.15|267.75|270.15|267.75|270.06|267.66|0
1649836060000|2022-04-13 07:47:40|269.98|267.58|269.98|267.58|269.98|267.58|269.98|267.58|0
1649836070000|2022-04-13 07:47:50|270.15|267.75|270.49|268.09|270.49|268.09|270.15|267.75|0
1649836080000|2022-04-13 07:48:00|270.66|268.26|270.49|268.09|270.66|268.26|270.49|268.09|0
1649836090000|2022-04-13 07:48:10|270.4|268|270.4|268|270.4|268|270.4|268|0
1649836100000|2022-04-13 07:48:20|270.49|268.09|270.32|267.92|270.49|268.09|270.32|267.92|0
1649836110000|2022-04-13 07:48:30|270.49|268.09|270.15|267.75|270.49|268.09|270.15|267.75|0
1649836120000|2022-04-13 07:48:40|270.4|268|270.32|267.92|270.4|268|270.32|267.92|0
1649836130000|2022-04-13 07:48:50|270.4|268|270.49|268.09|270.49|268.09|270.32|267.92|0
1649836140000|2022-04-13 07:49:00|270.4|268|270.82|268.42|270.82|268.42|270.4|268|0
1649836150000|2022-04-13 07:49:10|270.9|268.5|270.9|268.5|270.99|268.59|270.9|268.5|0
1649836160000|2022-04-13 07:49:20|270.82|268.42|270.73|268.33|270.99|268.59|270.73|268.33|0
1649836170000|2022-04-13 07:49:30|270.49|268.09|270.32|267.92|270.57|268.17|270.32|267.92|0
1649836180000|2022-04-13 07:49:40|270.49|268.09|270.57|268.17|270.57|268.17|270.49|268.09|0
1649836190000|2022-04-13 07:49:50|270.65|268.25|270.49|268.09|270.73|268.33|270.49|268.09|0
1649836200000|2022-04-13 07:50:00|270.57|268.17|270.65|268.25|270.65|268.25|270.49|268.09|0
1649836210000|2022-04-13 07:50:10|270.49|268.09|270.82|268.42|270.82|268.42|270.49|268.09|0
1649836220000|2022-04-13 07:50:20|270.49|268.09|270.65|268.25|270.73|268.33|270.49|268.09|0
1649836230000|2022-04-13 07:50:30|270.4|268|270.15|267.75|270.4|268|270.15|267.75|0
1649836240000|2022-04-13 07:50:40|270.32|267.92|270.65|268.25|270.65|268.25|270.23|267.83|0
1649836250000|2022-04-13 07:50:50|270.57|268.17|270.15|267.75|270.65|268.25|270.15|267.75|0
1649836260000|2022-04-13 07:51:00|269.98|267.58|269.89|267.49|269.98|267.58|269.89|267.49|0
1649836270000|2022-04-13 07:51:10|269.65|267.25|269.73|267.33|269.89|267.49|269.65|267.25|0
1649836280000|2022-04-13 07:51:20|269.81|267.41|270.15|267.75|270.15|267.75|269.81|267.41|0
1649836290000|2022-04-13 07:51:30|270.32|267.92|269.98|267.58|270.32|267.92|269.98|267.58|0
1649836300000|2022-04-13 07:51:40|269.81|267.41|269.81|267.41|269.81|267.41|269.81|267.41|0
1649836310000|2022-04-13 07:51:50|269.65|267.25|269.65|267.25|269.65|267.25|269.65|267.25|0
1649836320000|2022-04-13 07:52:00|269.64|267.24|269.81|267.41|269.89|267.49|269.64|267.24|0
1649836330000|2022-04-13 07:52:10|269.64|267.24|269.73|267.33|269.73|267.33|269.64|267.24|0
1649836340000|2022-04-13 07:52:20|269.64|267.24|269.31|266.91|269.64|267.24|269.31|266.91|0
1649836350000|2022-04-13 07:52:30|269.48|267.08|269.22|266.82|269.48|267.08|269.22|266.82|0
1649836360000|2022-04-13 07:52:40|268.97|266.57|268.64|266.24|268.97|266.57|268.64|266.24|0
1649836370000|2022-04-13 07:52:50|268.55|266.15|268.47|266.07|268.64|266.24|268.47|266.07|0
1649836380000|2022-04-13 07:53:00|268.64|266.24|268.47|266.07|268.64|266.24|268.3|265.9|0
1649836390000|2022-04-13 07:53:10|268.64|266.24|268.97|266.57|268.97|266.57|268.64|266.24|0
1649836400000|2022-04-13 07:53:20|268.89|266.49|268.81|266.41|268.97|266.57|268.81|266.41|0
1649836410000|2022-04-13 07:53:30|268.97|266.57|269.14|266.74|269.14|266.74|268.97|266.57|0
1649836420000|2022-04-13 07:53:40|269.05|266.65|269.14|266.74|269.14|266.74|268.97|266.57|0
1649836430000|2022-04-13 07:53:50|268.89|266.49|268.97|266.57|268.97|266.57|268.89|266.49|0
1649836440000|2022-04-13 07:54:00|269.31|266.91|269.31|266.91|269.48|267.08|269.31|266.91|0
1649836450000|2022-04-13 07:54:10|269.48|267.08|269.31|266.91|269.48|267.08|269.31|266.91|0
1649836460000|2022-04-13 07:54:20|269.48|267.08|269.64|267.24|269.64|267.24|269.48|267.08|0
1649836470000|2022-04-13 07:54:30|269.48|267.08|269.14|266.74|269.48|267.08|269.14|266.74|0
1649836480000|2022-04-13 07:54:40|269.48|267.08|269.14|266.74|269.48|267.08|269.14|266.74|0
1649836490000|2022-04-13 07:54:50|269.22|266.82|269.14|266.74|269.22|266.82|269.14|266.74|0
1649836500000|2022-04-13 07:55:00|268.97|266.57|269.14|266.74|269.14|266.74|268.97|266.57|0
1649836510000|2022-04-13 07:55:10|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649836520000|2022-04-13 07:55:20|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1649836530000|2022-04-13 07:55:30|269.64|267.24|269.39|266.99|269.64|267.24|269.22|266.82|0
1649836540000|2022-04-13 07:55:40|268.97|266.57|269.47|267.07|269.64|267.24|268.97|266.57|0
1649836550000|2022-04-13 07:55:50|269.31|266.91|269.47|267.07|269.47|267.07|269.31|266.91|0
1649836560000|2022-04-13 07:56:00|269.31|266.91|269.39|266.99|269.47|267.07|269.31|266.91|0
1649836570000|2022-04-13 07:56:10|269.31|266.91|269.64|267.24|269.64|267.24|269.31|266.91|0
1649836580000|2022-04-13 07:56:20|269.81|267.41|269.81|267.41|269.81|267.41|269.72|267.32|0
1649836590000|2022-04-13 07:56:30|269.72|267.32|269.72|267.32|269.72|267.32|269.64|267.24|0
1649836600000|2022-04-13 07:56:40|269.55|267.15|269.31|266.91|269.55|267.15|269.31|266.91|0
1649836610000|2022-04-13 07:56:50|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1649836620000|2022-04-13 07:57:00|269.64|267.24|269.55|267.15|269.64|267.24|269.55|267.15|0
1649836630000|2022-04-13 07:57:10|269.47|267.07|268.8|266.4|269.47|267.07|268.8|266.4|0
1649836640000|2022-04-13 07:57:20|268.72|266.32|268.64|266.24|268.72|266.32|268.55|266.15|0
1649836650000|2022-04-13 07:57:30|268.72|266.32|268.8|266.4|268.8|266.4|268.72|266.32|0
1649836660000|2022-04-13 07:57:40|268.72|266.32|268.47|266.07|268.8|266.4|268.47|266.07|0
1649836670000|2022-04-13 07:57:50|267.8|265.4|267.97|265.57|268.05|265.65|267.8|265.4|0
1649836680000|2022-04-13 07:58:00|268.05|265.65|268.13|265.73|268.13|265.73|267.8|265.4|0
1649836690000|2022-04-13 07:58:10|268.05|265.65|267.88|265.48|268.05|265.65|267.8|265.4|0
1649836700000|2022-04-13 07:58:20|267.97|265.57|268.21|265.81|268.21|265.81|267.97|265.57|0
1649836710000|2022-04-13 07:58:30|267.8|265.4|267.71|265.31|267.97|265.57|267.71|265.31|0
1649836720000|2022-04-13 07:58:40|267.63|265.23|267.97|265.57|267.97|265.57|267.54|265.14|0
1649836730000|2022-04-13 07:58:50|267.71|265.31|267.8|265.4|267.97|265.57|267.71|265.31|0
1649836740000|2022-04-13 07:59:00|267.71|265.31|267.8|265.4|267.8|265.4|267.71|265.31|0
1649836750000|2022-04-13 07:59:10|267.63|265.23|267.46|265.06|267.63|265.23|267.46|265.06|0
1649836760000|2022-04-13 07:59:20|267.54|265.14|268.3|265.9|268.3|265.9|267.54|265.14|0
1649836770000|2022-04-13 07:59:30|268.13|265.73|268.13|265.73|268.13|265.73|268.13|265.73|0
1649836780000|2022-04-13 07:59:40|268.21|265.81|268.21|265.81|268.21|265.81|268.21|265.81|0
1649836790000|2022-04-13 07:59:50|268.47|266.07|268.3|265.9|268.47|266.07|268.21|265.81|0
1649836800000|2022-04-13 08:00:00|268.13|265.73|268.3|265.9|268.3|265.9|268.13|265.73|0
1649836810000|2022-04-13 08:00:10|268.13|265.73|267.96|265.56|268.13|265.73|267.96|265.56|0
1649836820000|2022-04-13 08:00:20|267.88|265.48|267.63|265.23|267.88|265.48|267.63|265.23|0
1649836830000|2022-04-13 08:00:30|267.71|265.31|267.71|265.31|267.71|265.31|267.71|265.31|0
1649836840000|2022-04-13 08:00:40|267.8|265.4|267.96|265.56|267.96|265.56|267.71|265.31|0
1649836850000|2022-04-13 08:00:50|268.04|265.64|268.47|266.07|268.47|266.07|267.96|265.56|0
1649836860000|2022-04-13 08:01:00|268.8|266.4|268.88|266.48|268.88|266.48|268.8|266.4|0
1649836870000|2022-04-13 08:01:10|269.13|266.73|268.97|266.57|269.13|266.73|268.97|266.57|0
1649836880000|2022-04-13 08:01:20|269.13|266.73|269.13|266.73|269.13|266.73|269.13|266.73|0
1649836890000|2022-04-13 08:01:30|269.3|266.9|269.47|267.07|269.64|267.24|269.3|266.9|0
1649836900000|2022-04-13 08:01:40|269.64|267.24|269.55|267.15|269.64|267.24|269.55|267.15|0
1649836910000|2022-04-13 08:01:50|269.64|267.24|269.8|267.4|269.8|267.4|269.64|267.24|0
1649836920000|2022-04-13 08:02:00|270.14|267.74|270.31|267.91|270.31|267.91|270.14|267.74|0
1649836930000|2022-04-13 08:02:10|270.56|268.16|270.98|268.58|270.98|268.58|270.56|268.16|0
1649836940000|2022-04-13 08:02:20|270.48|268.08|270.81|268.41|270.81|268.41|270.48|268.08|0
1649836950000|2022-04-13 08:02:30|270.89|268.49|270.81|268.41|270.89|268.49|270.81|268.41|0
1649836960000|2022-04-13 08:02:40|270.98|268.58|270.98|268.58|271.15|268.75|270.98|268.58|0
1649836970000|2022-04-13 08:02:50|271.15|268.75|271.15|268.75|271.32|268.92|271.15|268.75|0
1649836980000|2022-04-13 08:03:00|271.31|268.91|271.82|269.42|271.82|269.42|271.31|268.91|0
1649836990000|2022-04-13 08:03:10|271.9|269.5|271.99|269.59|271.99|269.59|271.82|269.42|0
1649837000000|2022-04-13 08:03:20|271.82|269.42|271.99|269.59|271.99|269.59|271.82|269.42|0
1649837010000|2022-04-13 08:03:30|272.07|269.67|271.99|269.59|272.16|269.76|271.99|269.59|0
1649837020000|2022-04-13 08:03:40|272.07|269.67|271.9|269.5|272.07|269.67|271.9|269.5|0
1649837030000|2022-04-13 08:03:50|271.99|269.59|271.65|269.25|271.99|269.59|271.65|269.25|0
1649837040000|2022-04-13 08:04:00|271.31|268.91|271.15|268.75|271.31|268.91|271.15|268.75|0
1649837050000|2022-04-13 08:04:10|271.23|268.83|271.23|268.83|271.31|268.91|271.23|268.83|0
1649837060000|2022-04-13 08:04:20|271.48|269.08|271.15|268.75|271.48|269.08|271.15|268.75|0
1649837070000|2022-04-13 08:04:30|271.31|268.91|270.81|268.41|271.31|268.91|270.81|268.41|0
1649837080000|2022-04-13 08:04:40|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1649837090000|2022-04-13 08:04:50|270.81|268.41|270.81|268.41|270.81|268.41|270.81|268.41|0
1649837100000|2022-04-13 08:05:00|270.72|268.32|271.06|268.66|271.06|268.66|270.72|268.32|0
1649837110000|2022-04-13 08:05:10|270.98|268.58|271.48|269.08|271.48|269.08|270.98|268.58|0
1649837120000|2022-04-13 08:05:20|271.65|269.25|271.48|269.08|271.65|269.25|271.39|268.99|0
1649837130000|2022-04-13 08:05:30|271.31|268.91|272.15|269.75|272.15|269.75|271.31|268.91|0
1649837140000|2022-04-13 08:05:40|272.49|270.09|273|270.6|273|270.6|272.49|270.09|0
1649837150000|2022-04-13 08:05:50|272.83|270.43|273.17|270.77|273.17|270.77|272.83|270.43|0
1649837160000|2022-04-13 08:06:00|272.83|270.43|273|270.6|273|270.6|272.66|270.26|0
1649837170000|2022-04-13 08:06:10|272.83|270.43|273|270.6|273.17|270.77|272.83|270.43|0
1649837180000|2022-04-13 08:06:20|272.83|270.43|272.83|270.43|272.83|270.43|272.83|270.43|0
1649837200000|2022-04-13 08:06:40|272.74|270.34|273|270.6|273|270.6|272.74|270.34|0
1649837210000|2022-04-13 08:06:50|272.83|270.43|272.74|270.34|272.83|270.43|272.74|270.34|0
1649837220000|2022-04-13 08:07:00|272.66|270.26|272.32|269.92|272.66|270.26|271.98|269.58|0
1649837230000|2022-04-13 08:07:10|272.74|270.34|272.66|270.26|272.74|270.34|272.66|270.26|0
1649837240000|2022-04-13 08:07:20|272.74|270.34|272.57|270.17|272.74|270.34|272.49|270.09|0
1649837250000|2022-04-13 08:07:30|272.49|270.09|272.57|270.17|272.66|270.26|272.32|269.92|0
1649837260000|2022-04-13 08:07:40|272.66|270.26|272.74|270.34|272.74|270.34|272.66|270.26|0
1649837270000|2022-04-13 08:07:50|272.66|270.26|272.83|270.43|273|270.6|272.66|270.26|0
1649837280000|2022-04-13 08:08:00|273.33|270.93|272.83|270.43|273.33|270.93|272.83|270.43|0
1649837290000|2022-04-13 08:08:10|272.74|270.34|272.74|270.34|272.74|270.34|272.74|270.34|0
1649837300000|2022-04-13 08:08:20|272.66|270.26|272.83|270.43|272.83|270.43|272.66|270.26|0
1649837310000|2022-04-13 08:08:30|272.66|270.26|272.83|270.43|272.83|270.43|272.66|270.26|0
1649837320000|2022-04-13 08:08:40|273.08|270.68|272.99|270.59|273.16|270.76|272.99|270.59|0
1649837330000|2022-04-13 08:08:50|273.16|270.76|273.08|270.68|273.16|270.76|272.99|270.59|0
1649837340000|2022-04-13 08:09:00|272.99|270.59|272.99|270.59|272.99|270.59|272.99|270.59|0
1649837350000|2022-04-13 08:09:10|272.83|270.43|272.66|270.26|272.83|270.43|272.66|270.26|0
1649837360000|2022-04-13 08:09:20|272.83|270.43|272.83|270.43|272.83|270.43|272.66|270.26|0
1649837370000|2022-04-13 08:09:30|272.66|270.26|272.32|269.92|272.66|270.26|272.32|269.92|0
1649837380000|2022-04-13 08:09:40|272.49|270.09|272.49|270.09|272.49|270.09|272.32|269.92|0
1649837390000|2022-04-13 08:09:50|272.4|270|272.32|269.92|272.4|270|272.32|269.92|0
1649837400000|2022-04-13 08:10:00|272.15|269.75|272.4|270|272.4|270|272.15|269.75|0
1649837410000|2022-04-13 08:10:10|272.15|269.75|271.81|269.41|272.32|269.92|271.81|269.41|0
1649837420000|2022-04-13 08:10:20|271.98|269.58|271.48|269.08|271.98|269.58|271.48|269.08|0
1649837430000|2022-04-13 08:10:30|271.39|268.99|271.39|268.99|271.39|268.99|271.14|268.74|0
1649837440000|2022-04-13 08:10:40|271.22|268.82|271.81|269.41|271.81|269.41|271.22|268.82|0
1649837450000|2022-04-13 08:10:50|271.73|269.33|271.98|269.58|271.98|269.58|271.73|269.33|0
1649837460000|2022-04-13 08:11:00|272.15|269.75|271.73|269.33|272.15|269.75|271.73|269.33|0
1649837470000|2022-04-13 08:11:10|271.48|269.08|271.64|269.24|271.64|269.24|271.48|269.08|0
1649837480000|2022-04-13 08:11:20|271.73|269.33|271.56|269.16|271.73|269.33|271.56|269.16|0
1649837490000|2022-04-13 08:11:30|271.48|269.08|271.81|269.41|271.81|269.41|271.48|269.08|0
1649837500000|2022-04-13 08:11:40|271.72|269.32|271.98|269.58|271.98|269.58|271.72|269.32|0
1649837510000|2022-04-13 08:11:50|271.81|269.41|271.64|269.24|271.81|269.41|271.64|269.24|0
1649837520000|2022-04-13 08:12:00|271.72|269.32|271.98|269.58|271.98|269.58|271.72|269.32|0
1649837530000|2022-04-13 08:12:10|271.89|269.49|271.64|269.24|271.89|269.49|271.64|269.24|0
1649837540000|2022-04-13 08:12:20|271.81|269.41|271.31|268.91|271.81|269.41|271.31|268.91|0
1649837550000|2022-04-13 08:12:30|271.14|268.74|271.31|268.91|271.31|268.91|271.14|268.74|0
1649837560000|2022-04-13 08:12:40|271.22|268.82|271.31|268.91|271.31|268.91|271.22|268.82|0
1649837570000|2022-04-13 08:12:50|271.22|268.82|271.14|268.74|271.22|268.82|271.14|268.74|0
1649837580000|2022-04-13 08:13:00|271.31|268.91|270.97|268.57|271.31|268.91|270.97|268.57|0
1649837590000|2022-04-13 08:13:10|271.05|268.65|271.05|268.65|271.05|268.65|270.97|268.57|0
1649837600000|2022-04-13 08:13:20|270.97|268.57|270.47|268.07|270.97|268.57|270.3|267.9|0
1649837610000|2022-04-13 08:13:30|270.3|267.9|270.97|268.57|270.97|268.57|270.3|267.9|0
1649837620000|2022-04-13 08:13:40|270.88|268.48|270.88|268.48|270.88|268.48|270.88|268.48|0
1649837630000|2022-04-13 08:13:50|270.8|268.4|270.8|268.4|270.8|268.4|270.63|268.23|0
1649837640000|2022-04-13 08:14:00|271.05|268.65|271.14|268.74|271.14|268.74|271.05|268.65|0
1649837650000|2022-04-13 08:14:10|270.8|268.4|270.63|268.23|270.8|268.4|270.63|268.23|0
1649837660000|2022-04-13 08:14:20|270.47|268.07|270.55|268.15|270.55|268.15|270.47|268.07|0
1649837670000|2022-04-13 08:14:30|270.47|268.07|270.46|268.06|270.47|268.07|270.3|267.9|0
1649837690000|2022-04-13 08:14:50|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1649837700000|2022-04-13 08:15:00|270.46|268.06|271.47|269.07|271.47|269.07|270.46|268.06|0
1649837710000|2022-04-13 08:15:10|271.39|268.99|271.3|268.9|271.39|268.99|271.3|268.9|0
1649837730000|2022-04-13 08:15:30|271.39|268.99|271.47|269.07|271.47|269.07|271.39|268.99|0
1649837740000|2022-04-13 08:15:40|271.38|268.98|271.38|268.98|271.38|268.98|271.38|268.98|0
1649837750000|2022-04-13 08:15:50|271.3|268.9|271.38|268.98|271.38|268.98|271.3|268.9|0
1649837760000|2022-04-13 08:16:00|271.3|268.9|271.89|269.49|271.89|269.49|271.3|268.9|0
1649837770000|2022-04-13 08:16:10|271.81|269.41|271.3|268.9|271.98|269.58|271.3|268.9|0
1649837780000|2022-04-13 08:16:20|271.14|268.74|270.8|268.4|271.14|268.74|270.8|268.4|0
1649837790000|2022-04-13 08:16:30|270.97|268.57|270.97|268.57|271.14|268.74|270.97|268.57|0
1649837800000|2022-04-13 08:16:40|271.05|268.65|271.3|268.9|271.3|268.9|271.05|268.65|0
1649837810000|2022-04-13 08:16:50|271.22|268.82|271.3|268.9|271.3|268.9|271.22|268.82|0
1649837820000|2022-04-13 08:17:00|271.64|269.24|271.3|268.9|271.64|269.24|271.3|268.9|0
1649837830000|2022-04-13 08:17:10|271.47|269.07|271.55|269.15|271.64|269.24|271.47|269.07|0
1649837840000|2022-04-13 08:17:20|271.47|269.07|271.64|269.24|271.64|269.24|271.47|269.07|0
1649837850000|2022-04-13 08:17:30|271.3|268.9|271.05|268.65|271.3|268.9|271.05|268.65|0
1649837860000|2022-04-13 08:17:40|271.13|268.73|271.22|268.82|271.22|268.82|271.05|268.65|0
1649837870000|2022-04-13 08:17:50|271.13|268.73|271.13|268.73|271.13|268.73|271.13|268.73|0
1649837880000|2022-04-13 08:18:00|271.05|268.65|270.8|268.4|271.05|268.65|270.8|268.4|0
1649837890000|2022-04-13 08:18:10|270.97|268.57|271.05|268.65|271.05|268.65|270.97|268.57|0
1649837900000|2022-04-13 08:18:20|270.97|268.57|270.97|268.57|270.97|268.57|270.88|268.48|0
1649837910000|2022-04-13 08:18:30|271.05|268.65|271.05|268.65|271.13|268.73|270.97|268.57|0
1649837920000|2022-04-13 08:18:40|270.97|268.57|270.97|268.57|271.05|268.65|270.88|268.48|0
1649837930000|2022-04-13 08:18:50|271.05|268.65|271.13|268.73|271.13|268.73|271.05|268.65|0
1649837940000|2022-04-13 08:19:00|271.3|268.9|271.3|268.9|271.3|268.9|271.3|268.9|0
1649837950000|2022-04-13 08:19:10|271.13|268.73|270.8|268.4|271.13|268.73|270.8|268.4|0
1649837960000|2022-04-13 08:19:20|270.46|268.06|270.29|267.89|270.54|268.14|270.29|267.89|0
1649837970000|2022-04-13 08:19:30|270.46|268.06|270.46|268.06|270.46|268.06|270.46|268.06|0
1649837980000|2022-04-13 08:19:40|270.63|268.23|270.46|268.06|270.63|268.23|270.46|268.06|0
1649837990000|2022-04-13 08:19:50|270.29|267.89|270.29|267.89|270.29|267.89|270.29|267.89|0
1649838000000|2022-04-13 08:20:00|270.21|267.81|270.29|267.89|270.29|267.89|270.21|267.81|0
1649838010000|2022-04-13 08:20:10|270.12|267.72|270.2|267.8|270.2|267.8|270.12|267.72|0
1649838020000|2022-04-13 08:20:20|270.12|267.72|270.2|267.8|270.2|267.8|270.12|267.72|0
1649838030000|2022-04-13 08:20:30|270.12|267.72|270.04|267.64|270.12|267.72|269.79|267.39|0
1649838040000|2022-04-13 08:20:40|270.12|267.72|270.12|267.72|270.12|267.72|270.12|267.72|0
1649838050000|2022-04-13 08:20:50|269.96|267.56|269.96|267.56|269.96|267.56|269.96|267.56|0
1649838060000|2022-04-13 08:21:00|269.87|267.47|269.79|267.39|269.87|267.47|269.79|267.39|0
1649838070000|2022-04-13 08:21:10|269.7|267.3|269.45|267.05|269.7|267.3|269.45|267.05|0
1649838080000|2022-04-13 08:21:20|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1649838090000|2022-04-13 08:21:30|269.79|267.39|269.79|267.39|269.79|267.39|269.79|267.39|0
1649838100000|2022-04-13 08:21:40|269.87|267.47|269.96|267.56|269.96|267.56|269.79|267.39|0
1649838110000|2022-04-13 08:21:50|270.04|267.64|269.96|267.56|270.04|267.64|269.96|267.56|0
1649838120000|2022-04-13 08:22:00|270.12|267.72|269.87|267.47|270.12|267.72|269.87|267.47|0
1649838130000|2022-04-13 08:22:10|269.62|267.22|269.95|267.55|269.95|267.55|269.62|267.22|0
1649838140000|2022-04-13 08:22:20|270.12|267.72|270.12|267.72|270.12|267.72|270.12|267.72|0
1649838160000|2022-04-13 08:22:40|270.29|267.89|270.29|267.89|270.29|267.89|270.12|267.72|0
1649838170000|2022-04-13 08:22:50|270.37|267.97|270.37|267.97|270.37|267.97|270.37|267.97|0
1649838180000|2022-04-13 08:23:00|270.29|267.89|270.54|268.14|270.54|268.14|270.29|267.89|0
1649838190000|2022-04-13 08:23:10|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1649838200000|2022-04-13 08:23:20|270.46|268.06|270.54|268.14|270.54|268.14|270.46|268.06|0
1649838210000|2022-04-13 08:23:30|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1649838220000|2022-04-13 08:23:40|270.71|268.31|270.63|268.23|270.71|268.31|270.63|268.23|0
1649838230000|2022-04-13 08:23:50|270.79|268.39|270.62|268.22|270.79|268.39|270.62|268.22|0
1649838240000|2022-04-13 08:24:00|270.54|268.14|270.46|268.06|270.54|268.14|270.46|268.06|0
1649838250000|2022-04-13 08:24:10|270.29|267.89|270.46|268.06|270.46|268.06|270.29|267.89|0
1649838270000|2022-04-13 08:24:30|270.62|268.22|270.62|268.22|270.62|268.22|270.62|268.22|0
1649838280000|2022-04-13 08:24:40|270.54|268.14|270.46|268.06|270.54|268.14|270.46|268.06|0
1649838290000|2022-04-13 08:24:50|270.62|268.22|270.54|268.14|270.62|268.22|270.54|268.14|0
1649838300000|2022-04-13 08:25:00|270.62|268.22|270.29|267.89|270.62|268.22|270.29|267.89|0
1649838310000|2022-04-13 08:25:10|270.12|267.72|270.29|267.89|270.29|267.89|270.12|267.72|0
1649838320000|2022-04-13 08:25:20|270.2|267.8|270.2|267.8|270.2|267.8|270.12|267.72|0
1649838330000|2022-04-13 08:25:30|270.12|267.72|270.12|267.72|270.12|267.72|269.95|267.55|0
1649838340000|2022-04-13 08:25:40|269.95|267.55|269.95|267.55|269.95|267.55|269.95|267.55|0
1649838350000|2022-04-13 08:25:50|269.78|267.38|269.78|267.38|269.78|267.38|269.78|267.38|0
1649838360000|2022-04-13 08:26:00|269.62|267.22|269.45|267.05|269.62|267.22|269.45|267.05|0
1649838370000|2022-04-13 08:26:10|269.28|266.88|269.11|266.71|269.28|266.88|269.11|266.71|0
1649838380000|2022-04-13 08:26:20|268.78|266.38|268.44|266.04|268.78|266.38|268.44|266.04|0
1649838390000|2022-04-13 08:26:30|268.78|266.38|268.44|266.04|268.86|266.46|268.44|266.04|0
1649838400000|2022-04-13 08:26:40|268.28|265.88|268.44|266.04|268.44|266.04|268.28|265.88|0
1649838410000|2022-04-13 08:26:50|268.52|266.12|268.78|266.38|268.78|266.38|268.52|266.12|0
1649838420000|2022-04-13 08:27:00|269.11|266.71|269.11|266.71|269.11|266.71|268.95|266.55|0
1649838430000|2022-04-13 08:27:10|268.95|266.55|269.03|266.63|269.03|266.63|268.86|266.46|0
1649838440000|2022-04-13 08:27:20|269.11|266.71|268.94|266.54|269.11|266.71|268.78|266.38|0
1649838450000|2022-04-13 08:27:30|268.86|266.46|268.94|266.54|268.94|266.54|268.86|266.46|0
1649838460000|2022-04-13 08:27:40|269.03|266.63|268.78|266.38|269.03|266.63|268.78|266.38|0
1649838470000|2022-04-13 08:27:50|268.94|266.54|268.78|266.38|268.94|266.54|268.78|266.38|0
1649838480000|2022-04-13 08:28:00|268.61|266.21|268.78|266.38|268.78|266.38|268.61|266.21|0
1649838490000|2022-04-13 08:28:10|268.61|266.21|268.86|266.46|268.86|266.46|268.61|266.21|0
1649838500000|2022-04-13 08:28:20|268.78|266.38|269.11|266.71|269.11|266.71|268.78|266.38|0
1649838510000|2022-04-13 08:28:30|268.78|266.38|269.19|266.79|269.19|266.79|268.78|266.38|0
1649838520000|2022-04-13 08:28:40|269.28|266.88|269.11|266.71|269.28|266.88|269.11|266.71|0
1649838530000|2022-04-13 08:28:50|269.28|266.88|269.61|267.21|269.61|267.21|269.28|266.88|0
1649838540000|2022-04-13 08:29:00|269.53|267.13|269.78|267.38|269.78|267.38|269.45|267.05|0
1649838550000|2022-04-13 08:29:10|269.69|267.29|269.61|267.21|269.69|267.29|269.61|267.21|0
1649838560000|2022-04-13 08:29:20|269.45|267.05|269.53|267.13|269.61|267.21|269.45|267.05|0
1649838570000|2022-04-13 08:29:30|269.78|267.38|269.53|267.13|269.78|267.38|269.53|267.13|0
1649838580000|2022-04-13 08:29:40|269.19|266.79|269.19|266.79|269.19|266.79|269.11|266.71|0
1649838590000|2022-04-13 08:29:50|268.94|266.54|268.94|266.54|268.94|266.54|268.78|266.38|0
1649838600000|2022-04-13 08:30:00|268.78|266.38|268.61|266.21|268.94|266.54|268.61|266.21|0
1649838610000|2022-04-13 08:30:10|268.52|266.12|268.78|266.38|268.78|266.38|268.52|266.12|0
1649838620000|2022-04-13 08:30:20|268.61|266.21|268.11|265.71|268.61|266.21|268.11|265.71|0
1649838630000|2022-04-13 08:30:30|268.27|265.87|267.94|265.54|268.27|265.87|267.94|265.54|0
1649838640000|2022-04-13 08:30:40|268.11|265.71|268.27|265.87|268.27|265.87|268.11|265.71|0
1649838650000|2022-04-13 08:30:50|268.11|265.71|268.27|265.87|268.44|266.04|268.11|265.71|0
1649838660000|2022-04-13 08:31:00|268.61|266.21|268.77|266.37|268.77|266.37|268.52|266.12|0
1649838670000|2022-04-13 08:31:10|268.61|266.21|268.77|266.37|268.77|266.37|268.61|266.21|0
1649838680000|2022-04-13 08:31:20|268.61|266.21|268.61|266.21|268.69|266.29|268.61|266.21|0
1649838690000|2022-04-13 08:31:30|268.94|266.54|269.02|266.62|269.02|266.62|268.94|266.54|0
1649838700000|2022-04-13 08:31:40|269.11|266.71|269.02|266.62|269.11|266.71|269.02|266.62|0
1649838710000|2022-04-13 08:31:50|268.94|266.54|269.11|266.71|269.11|266.71|268.94|266.54|0
1649838720000|2022-04-13 08:32:00|269.28|266.88|269.44|267.04|269.44|267.04|269.28|266.88|0
1649838730000|2022-04-13 08:32:10|269.61|267.21|269.78|267.38|269.78|267.38|269.61|267.21|0
1649838740000|2022-04-13 08:32:20|269.61|267.21|269.61|267.21|269.61|267.21|269.61|267.21|0
1649838750000|2022-04-13 08:32:30|269.78|267.38|269.28|266.88|269.78|267.38|269.28|266.88|0
1649838760000|2022-04-13 08:32:40|269.61|267.21|269.61|267.21|269.78|267.38|269.61|267.21|0
1649838770000|2022-04-13 08:32:50|269.78|267.38|269.61|267.21|269.78|267.38|269.61|267.21|0
1649838780000|2022-04-13 08:33:00|269.78|267.38|269.61|267.21|269.78|267.38|269.61|267.21|0
1649838790000|2022-04-13 08:33:10|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1649838800000|2022-04-13 08:33:20|269.44|267.04|269.44|267.04|269.44|267.04|269.44|267.04|0
1649838820000|2022-04-13 08:33:40|269.61|267.21|269.61|267.21|269.61|267.21|269.61|267.21|0
1649838830000|2022-04-13 08:33:50|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1649838840000|2022-04-13 08:34:00|269.44|267.04|269.61|267.21|269.61|267.21|269.44|267.04|0
1649838850000|2022-04-13 08:34:10|269.52|267.12|269.78|267.38|269.78|267.38|269.52|267.12|0
1649838860000|2022-04-13 08:34:20|269.94|267.54|269.78|267.38|269.94|267.54|269.78|267.38|0
1649838870000|2022-04-13 08:34:30|269.94|267.54|269.78|267.38|269.94|267.54|269.78|267.38|0
1649838880000|2022-04-13 08:34:40|269.61|267.21|269.78|267.38|269.78|267.38|269.61|267.21|0
1649838890000|2022-04-13 08:34:50|269.86|267.46|269.78|267.38|269.86|267.46|269.78|267.38|0
1649838900000|2022-04-13 08:35:00|269.86|267.46|269.44|267.04|269.86|267.46|269.44|267.04|0
1649838910000|2022-04-13 08:35:10|269.27|266.87|269.44|267.04|269.44|267.04|269.27|266.87|0
1649838920000|2022-04-13 08:35:20|269.61|267.21|269.11|266.71|269.61|267.21|269.11|266.71|0
1649838940000|2022-04-13 08:35:40|268.94|266.54|268.6|266.2|268.94|266.54|268.6|266.2|0
1649838950000|2022-04-13 08:35:50|268.44|266.04|268.6|266.2|268.6|266.2|268.44|266.04|0
1649838960000|2022-04-13 08:36:00|268.77|266.37|268.85|266.45|268.94|266.54|268.77|266.37|0
1649838970000|2022-04-13 08:36:10|268.94|266.54|268.94|266.54|269.02|266.62|268.94|266.54|0
1649838980000|2022-04-13 08:36:20|269.02|266.62|269.02|266.62|269.1|266.7|269.02|266.62|0
1649838990000|2022-04-13 08:36:30|269.1|266.7|268.6|266.2|269.1|266.7|268.6|266.2|0
1649839010000|2022-04-13 08:36:50|269.1|266.7|269.1|266.7|269.18|266.78|269.1|266.7|0
1649839020000|2022-04-13 08:37:00|269.18|266.78|269.27|266.87|269.27|266.87|269.1|266.7|0
1649839030000|2022-04-13 08:37:10|269.18|266.78|269.18|266.78|269.27|266.87|269.18|266.78|0
1649839040000|2022-04-13 08:37:20|269.27|266.87|269.1|266.7|269.27|266.87|269.1|266.7|0
1649839050000|2022-04-13 08:37:30|269.27|266.87|269.44|267.04|269.44|267.04|269.27|266.87|0
1649839060000|2022-04-13 08:37:40|269.35|266.95|269.35|266.95|269.44|267.04|269.35|266.95|0
1649839070000|2022-04-13 08:37:50|269.44|267.04|269.44|267.04|269.44|267.04|269.44|267.04|0
1649839080000|2022-04-13 08:38:00|269.27|266.87|269.1|266.7|269.27|266.87|268.94|266.54|0
1649839090000|2022-04-13 08:38:10|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1649839100000|2022-04-13 08:38:20|269.44|267.04|268.94|266.54|269.44|267.04|268.94|266.54|0
1649839110000|2022-04-13 08:38:30|269.1|266.7|269.02|266.62|269.1|266.7|269.02|266.62|0
1649839120000|2022-04-13 08:38:40|268.94|266.54|269.02|266.62|269.02|266.62|268.94|266.54|0
1649839130000|2022-04-13 08:38:50|269.27|266.87|269.1|266.7|269.27|266.87|269.1|266.7|0
1649839140000|2022-04-13 08:39:00|269.27|266.87|269.18|266.78|269.27|266.87|269.18|266.78|0
1649839150000|2022-04-13 08:39:10|269.27|266.87|269.35|266.95|269.44|267.04|269.27|266.87|0
1649839160000|2022-04-13 08:39:20|269.44|267.04|269.27|266.87|269.44|267.04|269.27|266.87|0
1649839170000|2022-04-13 08:39:30|269.44|267.04|269.1|266.7|269.44|267.04|269.1|266.7|0
1649839180000|2022-04-13 08:39:40|268.93|266.53|268.77|266.37|268.93|266.53|268.77|266.37|0
1649839190000|2022-04-13 08:39:50|268.6|266.2|268.6|266.2|268.68|266.28|268.6|266.2|0
1649839200000|2022-04-13 08:40:00|268.77|266.37|268.77|266.37|268.93|266.53|268.77|266.37|0
1649839210000|2022-04-13 08:40:10|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1649839220000|2022-04-13 08:40:20|269.1|266.7|268.93|266.53|269.1|266.7|268.93|266.53|0
1649839230000|2022-04-13 08:40:30|269.01|266.61|269.1|266.7|269.1|266.7|269.01|266.61|0
1649839260000|2022-04-13 08:41:00|268.93|266.53|269.1|266.7|269.1|266.7|268.93|266.53|0
1649839270000|2022-04-13 08:41:10|269.27|266.87|269.52|267.12|269.52|267.12|269.27|266.87|0
1649839280000|2022-04-13 08:41:20|269.44|267.04|269.68|267.28|269.68|267.28|269.44|267.04|0
1649839290000|2022-04-13 08:41:30|269.6|267.2|270.27|267.87|270.27|267.87|269.6|267.2|0
1649839300000|2022-04-13 08:41:40|270.44|268.04|270.61|268.21|270.61|268.21|270.44|268.04|0
1649839310000|2022-04-13 08:41:50|270.78|268.38|270.61|268.21|270.78|268.38|270.61|268.21|0
1649839320000|2022-04-13 08:42:00|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1649839330000|2022-04-13 08:42:10|270.95|268.55|270.95|268.55|270.95|268.55|270.95|268.55|0
1649839340000|2022-04-13 08:42:20|270.78|268.38|271.28|268.88|271.28|268.88|270.78|268.38|0
1649839350000|2022-04-13 08:42:30|271.53|269.13|271.7|269.3|271.7|269.3|271.45|269.05|0
1649839360000|2022-04-13 08:42:40|271.62|269.22|271.45|269.05|271.62|269.22|271.45|269.05|0
1649839370000|2022-04-13 08:42:50|271.62|269.22|271.53|269.13|271.62|269.22|271.53|269.13|0
1649839380000|2022-04-13 08:43:00|271.62|269.22|271.45|269.05|271.62|269.22|271.45|269.05|0
1649839390000|2022-04-13 08:43:10|271.53|269.13|271.45|269.05|271.53|269.13|271.45|269.05|0
1649839400000|2022-04-13 08:43:20|272.12|269.72|272.12|269.72|272.12|269.72|271.95|269.55|0
1649839410000|2022-04-13 08:43:30|272.29|269.89|272.12|269.72|272.54|270.14|272.12|269.72|0
1649839420000|2022-04-13 08:43:40|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1649839430000|2022-04-13 08:43:50|271.62|269.22|271.62|269.22|271.62|269.22|271.62|269.22|0
1649839450000|2022-04-13 08:44:10|271.79|269.39|271.62|269.22|271.79|269.39|271.62|269.22|0
1649839460000|2022-04-13 08:44:20|271.7|269.3|271.87|269.47|271.87|269.47|271.7|269.3|0
1649839470000|2022-04-13 08:44:30|271.95|269.55|272.54|270.14|272.54|270.14|271.95|269.55|0
1649839480000|2022-04-13 08:44:40|272.63|270.23|272.29|269.89|272.63|270.23|272.12|269.72|0
1649839490000|2022-04-13 08:44:50|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1649839500000|2022-04-13 08:45:00|272.8|270.4|272.8|270.4|272.8|270.4|272.8|270.4|0
1649839510000|2022-04-13 08:45:10|272.71|270.31|272.46|270.06|272.8|270.4|272.46|270.06|0
1649839520000|2022-04-13 08:45:20|272.79|270.39|272.71|270.31|272.79|270.39|272.71|270.31|0
1649839530000|2022-04-13 08:45:30|272.96|270.56|272.71|270.31|272.96|270.56|272.71|270.31|0
1649839540000|2022-04-13 08:45:40|272.63|270.23|272.96|270.56|272.96|270.56|272.63|270.23|0
1649839550000|2022-04-13 08:45:50|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649839560000|2022-04-13 08:46:00|273.47|271.07|273.47|271.07|273.64|271.24|273.47|271.07|0
1649839570000|2022-04-13 08:46:10|273.81|271.41|273.81|271.41|273.81|271.41|273.81|271.41|0
1649839580000|2022-04-13 08:46:20|273.64|271.24|273.98|271.58|273.98|271.58|273.64|271.24|0
1649839590000|2022-04-13 08:46:30|274.14|271.74|274.14|271.74|274.14|271.74|273.98|271.58|0
1649839600000|2022-04-13 08:46:40|273.98|271.58|273.98|271.58|273.98|271.58|273.98|271.58|0
1649839610000|2022-04-13 08:46:50|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1649839620000|2022-04-13 08:47:00|273.98|271.58|273.98|271.58|273.98|271.58|273.98|271.58|0
1649839630000|2022-04-13 08:47:10|273.81|271.41|273.89|271.49|273.89|271.49|273.81|271.41|0
1649839640000|2022-04-13 08:47:20|273.81|271.41|273.97|271.57|273.98|271.58|273.81|271.41|0
1649839650000|2022-04-13 08:47:30|273.89|271.49|273.97|271.57|273.97|271.57|273.89|271.49|0
1649839660000|2022-04-13 08:47:40|274.31|271.91|274.14|271.74|274.31|271.91|274.14|271.74|0
1649839670000|2022-04-13 08:47:50|273.97|271.57|274.14|271.74|274.14|271.74|273.97|271.57|0
1649839680000|2022-04-13 08:48:00|273.97|271.57|274.14|271.74|274.14|271.74|273.97|271.57|0
1649839690000|2022-04-13 08:48:10|273.97|271.57|273.47|271.07|273.97|271.57|273.47|271.07|0
1649839700000|2022-04-13 08:48:20|273.3|270.9|273.47|271.07|273.47|271.07|273.3|270.9|0
1649839710000|2022-04-13 08:48:30|273.3|270.9|273.47|271.07|273.47|271.07|273.3|270.9|0
1649839720000|2022-04-13 08:48:40|273.64|271.24|273.64|271.24|273.72|271.32|273.64|271.24|0
1649839740000|2022-04-13 08:49:00|273.55|271.15|273.55|271.15|273.55|271.15|273.55|271.15|0
1649839750000|2022-04-13 08:49:10|273.64|271.24|273.47|271.07|273.64|271.24|273.47|271.07|0
1649839760000|2022-04-13 08:49:20|273.64|271.24|273.64|271.24|273.64|271.24|273.64|271.24|0
1649839770000|2022-04-13 08:49:30|273.72|271.32|273.64|271.24|273.8|271.4|273.64|271.24|0
1649839780000|2022-04-13 08:49:40|273.8|271.4|273.64|271.24|273.8|271.4|273.64|271.24|0
1649839790000|2022-04-13 08:49:50|273.72|271.32|273.63|271.23|273.8|271.4|273.63|271.23|0
1649839800000|2022-04-13 08:50:00|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1649839810000|2022-04-13 08:50:10|273.8|271.4|273.63|271.23|273.8|271.4|273.63|271.23|0
1649839820000|2022-04-13 08:50:20|273.55|271.15|273.63|271.23|273.63|271.23|273.47|271.07|0
1649839830000|2022-04-13 08:50:30|273.47|271.07|273.47|271.07|273.47|271.07|273.47|271.07|0
1649839840000|2022-04-13 08:50:40|273.3|270.9|273.3|270.9|273.3|270.9|273.3|270.9|0
1649839850000|2022-04-13 08:50:50|273.13|270.73|273.13|270.73|273.13|270.73|273.13|270.73|0
1649839860000|2022-04-13 08:51:00|272.96|270.56|272.96|270.56|272.96|270.56|272.96|270.56|0
1649839870000|2022-04-13 08:51:10|272.87|270.47|272.96|270.56|272.96|270.56|272.87|270.47|0
1649839880000|2022-04-13 08:51:20|273.13|270.73|272.96|270.56|273.13|270.73|272.96|270.56|0
1649839890000|2022-04-13 08:51:30|272.79|270.39|272.62|270.22|272.79|270.39|272.62|270.22|0
1649839900000|2022-04-13 08:51:40|272.45|270.05|272.62|270.22|272.62|270.22|272.45|270.05|0
1649839910000|2022-04-13 08:51:50|272.79|270.39|272.96|270.56|272.96|270.56|272.62|270.22|0
1649839920000|2022-04-13 08:52:00|272.62|270.22|273.63|271.23|273.63|271.23|272.62|270.22|0
1649839930000|2022-04-13 08:52:10|273.46|271.06|273.63|271.23|273.63|271.23|273.46|271.06|0
1649839940000|2022-04-13 08:52:20|273.46|271.06|273.63|271.23|273.63|271.23|273.46|271.06|0
1649839950000|2022-04-13 08:52:30|273.8|271.4|273.63|271.23|273.8|271.4|273.63|271.23|0
1649839960000|2022-04-13 08:52:40|274.14|271.74|274.31|271.91|274.31|271.91|273.97|271.57|0
1649839970000|2022-04-13 08:52:50|274.14|271.74|273.97|271.57|274.14|271.74|273.97|271.57|0
1649839980000|2022-04-13 08:53:00|273.8|271.4|273.8|271.4|273.8|271.4|273.8|271.4|0
1649839990000|2022-04-13 08:53:10|273.63|271.23|273.46|271.06|273.63|271.23|273.46|271.06|0
1649840000000|2022-04-13 08:53:20|273.63|271.23|273.63|271.23|273.63|271.23|273.46|271.06|0
1649840020000|2022-04-13 08:53:40|273.71|271.31|273.71|271.31|273.71|271.31|273.63|271.23|0
1649840030000|2022-04-13 08:53:50|273.97|271.57|274.31|271.91|274.31|271.91|273.97|271.57|0
1649840040000|2022-04-13 08:54:00|273.97|271.57|274.05|271.65|274.14|271.74|273.97|271.57|0
1649840050000|2022-04-13 08:54:10|274.14|271.74|274.31|271.91|274.31|271.91|274.14|271.74|0
1649840060000|2022-04-13 08:54:20|274.48|272.08|274.31|271.91|274.48|272.08|274.31|271.91|0
1649840080000|2022-04-13 08:54:40|274.14|271.74|273.8|271.4|274.14|271.74|273.8|271.4|0
1649840090000|2022-04-13 08:54:50|273.71|271.31|273.8|271.4|273.8|271.4|273.71|271.31|0
1649840100000|2022-04-13 08:55:00|273.63|271.23|273.63|271.23|273.63|271.23|273.63|271.23|0
1649840110000|2022-04-13 08:55:10|274.05|271.65|274.31|271.91|274.39|271.99|274.05|271.65|0
1649840120000|2022-04-13 08:55:20|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1649840130000|2022-04-13 08:55:30|273.97|271.57|274.05|271.65|274.05|271.65|273.97|271.57|0
1649840140000|2022-04-13 08:55:40|274.14|271.74|273.97|271.57|274.14|271.74|273.97|271.57|0
1649840150000|2022-04-13 08:55:50|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1649840160000|2022-04-13 08:56:00|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1649840170000|2022-04-13 08:56:10|274.31|271.91|274.47|272.07|274.47|272.07|274.31|271.91|0
1649840180000|2022-04-13 08:56:20|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1649840190000|2022-04-13 08:56:30|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1649840200000|2022-04-13 08:56:40|274.31|271.91|273.8|271.4|274.31|271.91|273.8|271.4|0
1649840210000|2022-04-13 08:56:50|273.63|271.23|273.63|271.23|273.63|271.23|273.63|271.23|0
1649840220000|2022-04-13 08:57:00|273.54|271.14|273.46|271.06|273.63|271.23|273.46|271.06|0
1649840230000|2022-04-13 08:57:10|273.63|271.23|273.97|271.57|273.97|271.57|273.63|271.23|0
1649840240000|2022-04-13 08:57:20|273.63|271.23|273.29|270.89|273.63|271.23|273.29|270.89|0
1649840250000|2022-04-13 08:57:30|273.2|270.8|273.12|270.72|273.29|270.89|273.12|270.72|0
1649840260000|2022-04-13 08:57:40|272.78|270.38|272.78|270.38|272.78|270.38|272.78|270.38|0
1649840270000|2022-04-13 08:57:50|272.62|270.22|272.62|270.22|272.62|270.22|272.45|270.05|0
1649840280000|2022-04-13 08:58:00|272.53|270.13|272.53|270.13|272.53|270.13|272.53|270.13|0
1649840290000|2022-04-13 08:58:10|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1649840300000|2022-04-13 08:58:20|272.28|269.88|272.28|269.88|272.28|269.88|272.28|269.88|0
1649840310000|2022-04-13 08:58:30|272.45|270.05|272.62|270.22|272.78|270.38|272.45|270.05|0
1649840320000|2022-04-13 08:58:40|272.78|270.38|272.78|270.38|272.78|270.38|272.7|270.3|0
1649840330000|2022-04-13 08:58:50|272.62|270.22|272.45|270.05|272.62|270.22|272.45|270.05|0
1649840340000|2022-04-13 08:59:00|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1649840350000|2022-04-13 08:59:10|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1649840360000|2022-04-13 08:59:20|272.53|270.13|272.61|270.21|272.61|270.21|272.53|270.13|0
1649840370000|2022-04-13 08:59:30|272.45|270.05|272.61|270.21|272.61|270.21|272.45|270.05|0
1649840380000|2022-04-13 08:59:40|272.53|270.13|272.61|270.21|272.61|270.21|272.53|270.13|0
1649840390000|2022-04-13 08:59:50|272.7|270.3|272.78|270.38|272.78|270.38|272.7|270.3|0
1649840400000|2022-04-13 09:00:00|272.61|270.21|272.69|270.29|272.78|270.38|272.61|270.21|0
1649840410000|2022-04-13 09:00:10|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1649840440000|2022-04-13 09:00:40|272.44|270.04|272.11|269.71|272.44|270.04|272.11|269.71|0
1649840450000|2022-04-13 09:00:50|272.02|269.62|272.02|269.62|272.02|269.62|272.02|269.62|0
1649840460000|2022-04-13 09:01:00|272.11|269.71|272.11|269.71|272.11|269.71|271.77|269.37|0
1649840480000|2022-04-13 09:01:20|272.44|270.04|272.61|270.21|272.61|270.21|272.44|270.04|0
1649840490000|2022-04-13 09:01:30|272.44|270.04|272.36|269.96|272.44|270.04|272.36|269.96|0
1649840500000|2022-04-13 09:01:40|272.44|270.04|272.28|269.88|272.44|270.04|272.28|269.88|0
1649840520000|2022-04-13 09:02:00|272.36|269.96|272.44|270.04|272.44|270.04|272.36|269.96|0
1649840530000|2022-04-13 09:02:10|272.36|269.96|272.36|269.96|272.36|269.96|272.36|269.96|0
1649840540000|2022-04-13 09:02:20|272.28|269.88|272.36|269.96|272.36|269.96|272.27|269.87|0
1649840550000|2022-04-13 09:02:30|272.44|270.04|272.44|270.04|272.44|270.04|272.44|270.04|0
1649840560000|2022-04-13 09:02:40|272.36|269.96|272.11|269.71|272.36|269.96|272.11|269.71|0
1649840570000|2022-04-13 09:02:50|272.19|269.79|272.02|269.62|272.27|269.87|272.02|269.62|0
1649840580000|2022-04-13 09:03:00|271.94|269.54|271.85|269.45|271.94|269.54|271.85|269.45|0
1649840590000|2022-04-13 09:03:10|272.02|269.62|272.11|269.71|272.11|269.71|272.02|269.62|0
1649840600000|2022-04-13 09:03:20|272.27|269.87|272.44|270.04|272.44|270.04|272.27|269.87|0
1649840610000|2022-04-13 09:03:30|272.35|269.95|272.61|270.21|272.61|270.21|272.35|269.95|0
1649840620000|2022-04-13 09:03:40|272.44|270.04|272.35|269.95|272.44|270.04|272.27|269.87|0
1649840630000|2022-04-13 09:03:50|272.44|270.04|272.78|270.38|272.78|270.38|272.44|270.04|0
1649840640000|2022-04-13 09:04:00|272.52|270.12|272.52|270.12|272.52|270.12|272.52|270.12|0
1649840650000|2022-04-13 09:04:10|272.61|270.21|272.44|270.04|272.61|270.21|272.27|269.87|0
1649840660000|2022-04-13 09:04:20|272.35|269.95|272.27|269.87|272.44|270.04|272.27|269.87|0
1649840680000|2022-04-13 09:04:40|272.35|269.95|272.35|269.95|272.35|269.95|272.35|269.95|0
1649840690000|2022-04-13 09:04:50|272.27|269.87|271.94|269.54|272.27|269.87|271.94|269.54|0
1649840700000|2022-04-13 09:05:00|271.85|269.45|271.85|269.45|271.85|269.45|271.77|269.37|0
1649840710000|2022-04-13 09:05:10|271.43|269.03|271.26|268.86|271.43|269.03|271.26|268.86|0
1649840720000|2022-04-13 09:05:20|271.43|269.03|271.34|268.94|271.6|269.2|271.34|268.94|0
1649840730000|2022-04-13 09:05:30|271.51|269.11|271.51|269.11|271.6|269.2|271.51|269.11|0
1649840740000|2022-04-13 09:05:40|271.43|269.03|271.43|269.03|271.43|269.03|271.43|269.03|0
1649840750000|2022-04-13 09:05:50|271.6|269.2|271.77|269.37|271.77|269.37|271.6|269.2|0
1649840760000|2022-04-13 09:06:00|271.68|269.28|271.77|269.37|271.77|269.37|271.68|269.28|0
1649840770000|2022-04-13 09:06:10|271.6|269.2|271.6|269.2|271.6|269.2|271.6|269.2|0
1649840780000|2022-04-13 09:06:20|271.51|269.11|271.51|269.11|271.51|269.11|271.51|269.11|0
1649840790000|2022-04-13 09:06:30|271.6|269.2|271.6|269.2|271.6|269.2|271.6|269.2|0
1649840800000|2022-04-13 09:06:40|272.1|269.7|271.93|269.53|272.1|269.7|271.93|269.53|0
1649840810000|2022-04-13 09:06:50|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1649840820000|2022-04-13 09:07:00|271.93|269.53|272.27|269.87|272.27|269.87|271.93|269.53|0
1649840830000|2022-04-13 09:07:10|272.44|270.04|272.61|270.21|272.61|270.21|272.44|270.04|0
1649840840000|2022-04-13 09:07:20|272.78|270.38|272.78|270.38|272.78|270.38|272.78|270.38|0
1649840850000|2022-04-13 09:07:30|272.61|270.21|272.27|269.87|272.61|270.21|272.27|269.87|0
1649840860000|2022-04-13 09:07:40|272.35|269.95|272.35|269.95|272.35|269.95|272.35|269.95|0
1649840870000|2022-04-13 09:07:50|272.27|269.87|272.35|269.95|272.35|269.95|272.27|269.87|0
1649840880000|2022-04-13 09:08:00|272.27|269.87|272.44|270.04|272.61|270.21|272.27|269.87|0
1649840890000|2022-04-13 09:08:10|272.27|269.87|272.27|269.87|272.27|269.87|272.1|269.7|0
1649840920000|2022-04-13 09:08:40|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1649840930000|2022-04-13 09:08:50|272.18|269.78|272.1|269.7|272.18|269.78|272.1|269.7|0
1649840940000|2022-04-13 09:09:00|272.35|269.95|272.44|270.04|272.44|270.04|272.27|269.87|0
1649840950000|2022-04-13 09:09:10|272.52|270.12|272.61|270.21|272.61|270.21|272.52|270.12|0
1649840960000|2022-04-13 09:09:20|272.77|270.37|272.77|270.37|272.77|270.37|272.77|270.37|0
1649840970000|2022-04-13 09:09:30|272.61|270.21|272.77|270.37|272.77|270.37|272.61|270.21|0
1649840980000|2022-04-13 09:09:40|272.69|270.29|272.61|270.21|272.69|270.29|272.61|270.21|0
1649841000000|2022-04-13 09:10:00|272.44|270.04|272.1|269.7|272.44|270.04|272.1|269.7|0
1649841010000|2022-04-13 09:10:10|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1649841030000|2022-04-13 09:10:30|272.35|269.95|272.27|269.87|272.35|269.95|272.27|269.87|0
1649841040000|2022-04-13 09:10:40|272.44|270.04|272.1|269.7|272.44|270.04|272.1|269.7|0
1649841050000|2022-04-13 09:10:50|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1649841060000|2022-04-13 09:11:00|272.01|269.61|272.1|269.7|272.1|269.7|271.93|269.53|0
1649841070000|2022-04-13 09:11:10|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1649841100000|2022-04-13 09:11:40|272.35|269.95|272.44|270.04|272.44|270.04|272.35|269.95|0
1649841120000|2022-04-13 09:12:00|272.27|269.87|272.77|270.37|272.77|270.37|272.27|269.87|0
1649841130000|2022-04-13 09:12:10|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1649841140000|2022-04-13 09:12:20|272.77|270.37|272.77|270.37|272.77|270.37|272.77|270.37|0
1649841150000|2022-04-13 09:12:30|272.85|270.45|273.11|270.71|273.11|270.71|272.85|270.45|0
1649841180000|2022-04-13 09:13:00|272.77|270.37|272.6|270.2|272.77|270.37|272.6|270.2|0
1649841190000|2022-04-13 09:13:10|272.77|270.37|272.77|270.37|272.77|270.37|272.77|270.37|0
1649841200000|2022-04-13 09:13:20|272.6|270.2|272.77|270.37|272.77|270.37|272.6|270.2|0
1649841220000|2022-04-13 09:13:40|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1649841230000|2022-04-13 09:13:50|272.68|270.28|272.51|270.11|272.68|270.28|272.51|270.11|0
1649841250000|2022-04-13 09:14:10|272.6|270.2|272.51|270.11|272.6|270.2|272.51|270.11|0
1649841260000|2022-04-13 09:14:20|272.43|270.03|272.43|270.03|272.51|270.11|272.43|270.03|0
1649841270000|2022-04-13 09:14:30|272.1|269.7|272.1|269.7|272.1|269.7|271.93|269.53|0
1649841280000|2022-04-13 09:14:40|272.01|269.61|272.01|269.61|272.01|269.61|271.93|269.53|0
1649841290000|2022-04-13 09:14:50|271.93|269.53|271.93|269.53|271.93|269.53|271.93|269.53|0
1649841300000|2022-04-13 09:15:00|271.59|269.19|271.42|269.02|271.59|269.19|271.42|269.02|0
1649841310000|2022-04-13 09:15:10|271.59|269.19|271.09|268.69|271.59|269.19|271.09|268.69|0
1649841320000|2022-04-13 09:15:20|270.92|268.52|270.75|268.35|270.92|268.52|270.75|268.35|0
1649841330000|2022-04-13 09:15:30|270.92|268.52|270.92|268.52|270.92|268.52|270.83|268.43|0
1649841340000|2022-04-13 09:15:40|270.41|268.01|270.92|268.52|270.92|268.52|270.41|268.01|0
1649841360000|2022-04-13 09:16:00|271.09|268.69|271.09|268.69|271.09|268.69|271.09|268.69|0
1649841370000|2022-04-13 09:16:10|271|268.6|270.92|268.52|271|268.6|270.92|268.52|0
1649841380000|2022-04-13 09:16:20|271.25|268.85|271.25|268.85|271.25|268.85|271.25|268.85|0
1649841400000|2022-04-13 09:16:40|271.08|268.68|270.92|268.52|271.25|268.85|270.92|268.52|0
1649841410000|2022-04-13 09:16:50|270.83|268.43|270.92|268.52|270.92|268.52|270.83|268.43|0
1649841430000|2022-04-13 09:17:10|270.75|268.35|270.58|268.18|270.75|268.35|270.58|268.18|0
1649841450000|2022-04-13 09:17:30|270.41|268.01|270.41|268.01|270.41|268.01|270.41|268.01|0
1649841460000|2022-04-13 09:17:40|270.32|267.92|270.58|268.18|270.58|268.18|270.24|267.84|0
1649841470000|2022-04-13 09:17:50|270.75|268.35|270.75|268.35|270.75|268.35|270.58|268.18|0
1649841480000|2022-04-13 09:18:00|271.08|268.68|270.92|268.52|271.08|268.68|270.92|268.52|0
1649841490000|2022-04-13 09:18:10|270.83|268.43|271.08|268.68|271.08|268.68|270.83|268.43|0
1649841500000|2022-04-13 09:18:20|271.16|268.76|270.92|268.52|271.25|268.85|270.92|268.52|0
1649841510000|2022-04-13 09:18:30|270.83|268.43|270.83|268.43|270.83|268.43|270.83|268.43|0
1649841520000|2022-04-13 09:18:40|270.49|268.09|270.41|268.01|270.58|268.18|270.41|268.01|0
1649841550000|2022-04-13 09:19:10|270.07|267.67|270.07|267.67|270.07|267.67|270.07|267.67|0
1649841560000|2022-04-13 09:19:20|269.99|267.59|270.24|267.84|270.24|267.84|269.99|267.59|0
1649841570000|2022-04-13 09:19:30|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1649841580000|2022-04-13 09:19:40|270.41|268.01|270.24|267.84|270.41|268.01|270.24|267.84|0
1649841590000|2022-04-13 09:19:50|270.49|268.09|270.58|268.18|270.58|268.18|270.49|268.09|0
1649841600000|2022-04-13 09:20:00|270.49|268.09|270.58|268.18|270.58|268.18|270.49|268.09|0
1649841610000|2022-04-13 09:20:10|270.41|268.01|270.41|268.01|270.41|268.01|270.32|267.92|0
1649841620000|2022-04-13 09:20:20|270.24|267.84|270.24|267.84|270.41|268.01|270.24|267.84|0
1649841630000|2022-04-13 09:20:30|270.32|267.92|269.82|267.42|270.32|267.92|269.82|267.42|0
1649841640000|2022-04-13 09:20:40|269.91|267.51|269.91|267.51|269.99|267.59|269.91|267.51|0
1649841650000|2022-04-13 09:20:50|269.82|267.42|269.91|267.51|269.91|267.51|269.82|267.42|0
1649841670000|2022-04-13 09:21:10|269.82|267.42|269.91|267.51|269.91|267.51|269.74|267.34|0
1649841680000|2022-04-13 09:21:20|270.24|267.84|270.24|267.84|270.24|267.84|270.24|267.84|0
1649841690000|2022-04-13 09:21:30|270.15|267.75|270.07|267.67|270.15|267.75|270.07|267.67|0
1649841700000|2022-04-13 09:21:40|270.15|267.75|270.15|267.75|270.15|267.75|270.15|267.75|0
1649841710000|2022-04-13 09:21:50|270.07|267.67|270.07|267.67|270.15|267.75|270.07|267.67|0
1649841720000|2022-04-13 09:22:00|269.9|267.5|270.07|267.67|270.07|267.67|269.74|267.34|0
1649841730000|2022-04-13 09:22:10|269.98|267.58|269.98|267.58|270.07|267.67|269.98|267.58|0
1649841740000|2022-04-13 09:22:20|270.07|267.67|270.24|267.84|270.24|267.84|270.07|267.67|0
1649841780000|2022-04-13 09:23:00|270.32|267.92|270.41|268.01|270.41|268.01|270.24|267.84|0
1649841810000|2022-04-13 09:23:30|270.57|268.17|270.57|268.17|270.57|268.17|270.57|268.17|0
1649841820000|2022-04-13 09:23:40|270.74|268.34|270.24|267.84|270.74|268.34|270.24|267.84|0
1649841830000|2022-04-13 09:23:50|270.07|267.67|269.82|267.42|270.07|267.67|269.82|267.42|0
1649841840000|2022-04-13 09:24:00|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1649841850000|2022-04-13 09:24:10|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1649841860000|2022-04-13 09:24:20|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1649841870000|2022-04-13 09:24:30|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1649841890000|2022-04-13 09:24:50|269.57|267.17|269.9|267.5|269.9|267.5|269.57|267.17|0
1649841900000|2022-04-13 09:25:00|270.07|267.67|270.07|267.67|270.07|267.67|270.07|267.67|0
1649841910000|2022-04-13 09:25:10|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1649841930000|2022-04-13 09:25:30|269.73|267.33|269.81|267.41|269.81|267.41|269.73|267.33|0
1649841940000|2022-04-13 09:25:40|269.73|267.33|269.9|267.5|269.9|267.5|269.73|267.33|0
1649841960000|2022-04-13 09:26:00|269.81|267.41|269.73|267.33|269.81|267.41|269.73|267.33|0
1649841970000|2022-04-13 09:26:10|269.57|267.17|269.23|266.83|269.57|267.17|269.23|266.83|0
1649841980000|2022-04-13 09:26:20|269.4|267|269.4|267|269.4|267|269.23|266.83|0
1649841990000|2022-04-13 09:26:30|269.57|267.17|269.9|267.5|269.9|267.5|269.57|267.17|0
1649842000000|2022-04-13 09:26:40|270.07|267.67|270.07|267.67|270.07|267.67|270.07|267.67|0
1649842020000|2022-04-13 09:27:00|270.4|268|270.4|268|270.57|268.17|270.4|268|0
1649842030000|2022-04-13 09:27:10|270.57|268.17|270.57|268.17|270.57|268.17|270.57|268.17|0
1649842040000|2022-04-13 09:27:20|270.48|268.08|270.57|268.17|270.57|268.17|270.48|268.08|0
1649842050000|2022-04-13 09:27:30|270.4|268|270.4|268|270.4|268|270.4|268|0
1649842060000|2022-04-13 09:27:40|270.57|268.17|270.57|268.17|270.57|268.17|270.57|268.17|0
1649842070000|2022-04-13 09:27:50|270.07|267.67|270.24|267.84|270.24|267.84|270.07|267.67|0
1649842080000|2022-04-13 09:28:00|270.15|267.75|270.07|267.67|270.24|267.84|270.07|267.67|0
1649842110000|2022-04-13 09:28:30|270.15|267.75|270.07|267.67|270.15|267.75|270.07|267.67|0
1649842140000|2022-04-13 09:29:00|269.81|267.41|269.4|267|269.81|267.41|269.4|267|0
1649842150000|2022-04-13 09:29:10|269.48|267.08|269.56|267.16|269.64|267.24|269.48|267.08|0
1649842160000|2022-04-13 09:29:20|269.73|267.33|269.64|267.24|269.73|267.33|269.56|267.16|0
1649842170000|2022-04-13 09:29:30|269.56|267.16|269.73|267.33|269.73|267.33|269.56|267.16|0
1649842190000|2022-04-13 09:29:50|269.56|267.16|269.56|267.16|269.56|267.16|269.39|266.99|0
1649842200000|2022-04-13 09:30:00|269.23|266.83|269.23|266.83|269.39|266.99|269.23|266.83|0
1649842210000|2022-04-13 09:30:10|269.39|266.99|269.39|266.99|269.39|266.99|269.39|266.99|0
1649842220000|2022-04-13 09:30:20|269.23|266.83|269.23|266.83|269.23|266.83|269.23|266.83|0
1649842230000|2022-04-13 09:30:30|269.39|266.99|269.23|266.83|269.39|266.99|269.23|266.83|0
1649842240000|2022-04-13 09:30:40|269.06|266.66|268.89|266.49|269.06|266.66|268.89|266.49|0
1649842250000|2022-04-13 09:30:50|269.06|266.66|269.14|266.74|269.14|266.74|268.97|266.57|0
1649842260000|2022-04-13 09:31:00|269.06|266.66|269.06|266.66|269.06|266.66|268.89|266.49|0
1649842270000|2022-04-13 09:31:10|268.97|266.57|269.06|266.66|269.06|266.66|268.97|266.57|0
1649842280000|2022-04-13 09:31:20|269.14|266.74|269.23|266.83|269.23|266.83|269.14|266.74|0
1649842290000|2022-04-13 09:31:30|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1649842300000|2022-04-13 09:31:40|268.89|266.49|268.89|266.49|268.89|266.49|268.89|266.49|0
1649842310000|2022-04-13 09:31:50|269.06|266.66|269.06|266.66|269.23|266.83|269.06|266.66|0
1649842320000|2022-04-13 09:32:00|268.89|266.49|268.72|266.32|268.89|266.49|268.72|266.32|0
1649842330000|2022-04-13 09:32:10|268.89|266.49|268.89|266.49|268.89|266.49|268.72|266.32|0
1649842350000|2022-04-13 09:32:30|269.23|266.83|269.22|266.82|269.23|266.83|269.06|266.66|0
1649842360000|2022-04-13 09:32:40|269.06|266.66|269.22|266.82|269.22|266.82|269.06|266.66|0
1649842370000|2022-04-13 09:32:50|269.06|266.66|268.97|266.57|269.22|266.82|268.97|266.57|0
1649842380000|2022-04-13 09:33:00|269.06|266.66|269.06|266.66|269.06|266.66|268.89|266.49|0
1649842390000|2022-04-13 09:33:10|269.22|266.82|269.06|266.66|269.22|266.82|269.06|266.66|0
1649842400000|2022-04-13 09:33:20|268.89|266.49|268.89|266.49|268.89|266.49|268.72|266.32|0
1649842410000|2022-04-13 09:33:30|268.8|266.4|268.89|266.49|268.89|266.49|268.8|266.4|0
1649842420000|2022-04-13 09:33:40|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1649842430000|2022-04-13 09:33:50|268.8|266.4|269.06|266.66|269.06|266.66|268.8|266.4|0
1649842440000|2022-04-13 09:34:00|269.22|266.82|269.06|266.66|269.22|266.82|268.89|266.49|0
1649842450000|2022-04-13 09:34:10|269.22|266.82|269.06|266.66|269.22|266.82|269.06|266.66|0
1649842460000|2022-04-13 09:34:20|268.89|266.49|269.06|266.66|269.06|266.66|268.89|266.49|0
1649842470000|2022-04-13 09:34:30|269.22|266.82|269.22|266.82|269.39|266.99|269.22|266.82|0
1649842480000|2022-04-13 09:34:40|269.39|266.99|269.06|266.66|269.39|266.99|269.06|266.66|0
1649842490000|2022-04-13 09:34:50|269.22|266.82|269.22|266.82|269.39|266.99|269.22|266.82|0
1649842500000|2022-04-13 09:35:00|269.3|266.9|269.22|266.82|269.39|266.99|269.22|266.82|0
1649842510000|2022-04-13 09:35:10|269.06|266.66|269.06|266.66|269.06|266.66|268.97|266.57|0
1649842520000|2022-04-13 09:35:20|268.89|266.49|268.89|266.49|268.89|266.49|268.89|266.49|0
1649842530000|2022-04-13 09:35:30|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1649842540000|2022-04-13 09:35:40|268.55|266.15|268.39|265.99|268.63|266.23|268.39|265.99|0
1649842550000|2022-04-13 09:35:50|268.38|265.98|268.05|265.65|268.38|265.98|268.05|265.65|0
1649842560000|2022-04-13 09:36:00|268.22|265.82|268.22|265.82|268.22|265.82|268.22|265.82|0
1649842570000|2022-04-13 09:36:10|268.3|265.9|268.05|265.65|268.3|265.9|268.05|265.65|0
1649842580000|2022-04-13 09:36:20|267.96|265.56|268.22|265.82|268.22|265.82|267.96|265.56|0
1649842590000|2022-04-13 09:36:30|268.38|265.98|268.38|265.98|268.55|266.15|268.38|265.98|0
1649842600000|2022-04-13 09:36:40|268.55|266.15|268.55|266.15|268.55|266.15|268.55|266.15|0
1649842610000|2022-04-13 09:36:50|268.38|265.98|268.38|265.98|268.38|265.98|268.22|265.82|0
1649842630000|2022-04-13 09:37:10|268.55|266.15|268.55|266.15|268.55|266.15|268.55|266.15|0
1649842640000|2022-04-13 09:37:20|268.46|266.06|268.55|266.15|268.55|266.15|268.46|266.06|0
1649842650000|2022-04-13 09:37:30|268.46|266.06|268.22|265.82|268.55|266.15|268.22|265.82|0
1649842660000|2022-04-13 09:37:40|268.3|265.9|268.38|265.98|268.38|265.98|268.22|265.82|0
1649842670000|2022-04-13 09:37:50|268.22|265.82|268.22|265.82|268.38|265.98|268.22|265.82|0
1649842680000|2022-04-13 09:38:00|268.38|265.98|268.38|265.98|268.38|265.98|268.38|265.98|0
1649842690000|2022-04-13 09:38:10|268.22|265.82|268.22|265.82|268.22|265.82|268.22|265.82|0
1649842700000|2022-04-13 09:38:20|268.05|265.65|267.88|265.48|268.05|265.65|267.88|265.48|0
1649842710000|2022-04-13 09:38:30|268.05|265.65|267.88|265.48|268.05|265.65|267.88|265.48|0
1649842720000|2022-04-13 09:38:40|267.71|265.31|267.71|265.31|267.71|265.31|267.71|265.31|0
1649842730000|2022-04-13 09:38:50|267.55|265.15|267.05|264.65|267.55|265.15|266.88|264.48|0
1649842740000|2022-04-13 09:39:00|266.71|264.31|266.38|263.98|266.71|264.31|266.38|263.98|0
1649842750000|2022-04-13 09:39:10|266.21|263.81|265.55|263.15|266.21|263.81|265.55|263.15|0
1649842760000|2022-04-13 09:39:20|265.38|262.98|265.55|263.15|265.55|263.15|265.21|262.81|0
1649842770000|2022-04-13 09:39:30|265.79|263.39|265.38|262.98|265.79|263.39|265.38|262.98|0
1649842780000|2022-04-13 09:39:40|265.21|262.81|265.46|263.06|265.46|263.06|265.21|262.81|0
1649842790000|2022-04-13 09:39:50|265.38|262.98|265.71|263.31|265.71|263.31|265.38|262.98|0
1649842800000|2022-04-13 09:40:00|265.88|263.48|265.38|262.98|265.88|263.48|265.38|262.98|0
1649842810000|2022-04-13 09:40:10|265.21|262.81|264.88|262.48|265.21|262.81|264.55|262.15|0
1649842820000|2022-04-13 09:40:20|264.96|262.56|265.05|262.65|265.13|262.73|264.96|262.56|0
1649842830000|2022-04-13 09:40:30|265.21|262.81|264.71|262.31|265.21|262.81|264.71|262.31|0
1649842840000|2022-04-13 09:40:40|264.88|262.48|265.21|262.81|265.21|262.81|264.88|262.48|0
1649842860000|2022-04-13 09:41:00|265.04|262.64|265.38|262.98|265.38|262.98|265.04|262.64|0
1649842870000|2022-04-13 09:41:10|265.21|262.81|265.21|262.81|265.21|262.81|265.21|262.81|0
1649842880000|2022-04-13 09:41:20|265.12|262.72|265.12|262.72|265.12|262.72|265.04|262.64|0
1649842890000|2022-04-13 09:41:30|265.04|262.64|264.71|262.31|265.04|262.64|264.55|262.15|0
1649842900000|2022-04-13 09:41:40|264.88|262.48|264.88|262.48|265.04|262.64|264.79|262.39|0
1649842910000|2022-04-13 09:41:50|264.55|262.15|264.71|262.31|264.71|262.31|264.55|262.15|0
1649842920000|2022-04-13 09:42:00|264.88|262.48|264.71|262.31|264.88|262.48|264.71|262.31|0
1649842930000|2022-04-13 09:42:10|265.04|262.64|264.88|262.48|265.04|262.64|264.79|262.39|0
1649842940000|2022-04-13 09:42:20|264.79|262.39|265.04|262.64|265.04|262.64|264.79|262.39|0
1649842950000|2022-04-13 09:42:30|265.21|262.81|264.71|262.31|265.21|262.81|264.71|262.31|0
1649842960000|2022-04-13 09:42:40|264.88|262.48|264.71|262.31|264.88|262.48|264.71|262.31|0
1649842970000|2022-04-13 09:42:50|264.54|262.14|264.71|262.31|264.71|262.31|264.54|262.14|0
1649842980000|2022-04-13 09:43:00|264.88|262.48|264.54|262.14|264.88|262.48|264.54|262.14|0
1649842990000|2022-04-13 09:43:10|264.71|262.31|264.71|262.31|264.71|262.31|264.71|262.31|0
1649843000000|2022-04-13 09:43:20|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1649843010000|2022-04-13 09:43:30|264.79|262.39|264.79|262.39|264.79|262.39|264.79|262.39|0
1649843020000|2022-04-13 09:43:40|265.04|262.64|264.71|262.31|265.12|262.72|264.71|262.31|0
1649843030000|2022-04-13 09:43:50|264.88|262.48|264.54|262.14|264.88|262.48|264.54|262.14|0
1649843040000|2022-04-13 09:44:00|264.62|262.22|264.88|262.48|264.88|262.48|264.54|262.14|0
1649843050000|2022-04-13 09:44:10|264.71|262.31|264.71|262.31|264.71|262.31|264.71|262.31|0
1649843060000|2022-04-13 09:44:20|264.62|262.22|264.71|262.31|264.71|262.31|264.62|262.22|0
1649843070000|2022-04-13 09:44:30|265.04|262.64|264.54|262.14|265.04|262.64|264.54|262.14|0
1649843080000|2022-04-13 09:44:40|264.46|262.06|264.38|261.98|264.46|262.06|264.38|261.98|0
1649843090000|2022-04-13 09:44:50|264.54|262.14|264.62|262.22|264.62|262.22|264.54|262.14|0
1649843100000|2022-04-13 09:45:00|264.54|262.14|264.21|261.81|264.54|262.14|264.21|261.81|0
1649843110000|2022-04-13 09:45:10|264.04|261.64|263.88|261.48|264.04|261.64|263.88|261.48|0
1649843120000|2022-04-13 09:45:20|263.71|261.31|263.71|261.31|263.71|261.31|263.55|261.15|0
1649843130000|2022-04-13 09:45:30|263.79|261.39|263.88|261.48|264.04|261.64|263.79|261.39|0
1649843140000|2022-04-13 09:45:40|263.71|261.31|263.71|261.31|263.71|261.31|263.71|261.31|0
1649843150000|2022-04-13 09:45:50|263.88|261.48|263.88|261.48|263.88|261.48|263.88|261.48|0
1649843160000|2022-04-13 09:46:00|263.71|261.31|264.21|261.81|264.21|261.81|263.71|261.31|0
1649843170000|2022-04-13 09:46:10|264.38|261.98|264.38|261.98|264.38|261.98|264.38|261.98|0
1649843180000|2022-04-13 09:46:20|264.54|262.14|264.46|262.06|264.54|262.14|264.38|261.98|0
1649843190000|2022-04-13 09:46:30|264.38|261.98|264.21|261.81|264.38|261.98|264.21|261.81|0
1649843200000|2022-04-13 09:46:40|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1649843210000|2022-04-13 09:46:50|264.21|261.81|264.29|261.89|264.38|261.98|264.21|261.81|0
1649843220000|2022-04-13 09:47:00|264.21|261.81|264.37|261.97|264.37|261.97|264.21|261.81|0
1649843230000|2022-04-13 09:47:10|264.21|261.81|264.37|261.97|264.54|262.14|264.21|261.81|0
1649843240000|2022-04-13 09:47:20|264.54|262.14|264.71|262.31|264.71|262.31|264.54|262.14|0
1649843250000|2022-04-13 09:47:30|264.87|262.47|264.87|262.47|264.95|262.55|264.79|262.39|0
1649843270000|2022-04-13 09:47:50|264.95|262.55|265.21|262.81|265.21|262.81|264.95|262.55|0
1649843280000|2022-04-13 09:48:00|265.04|262.64|264.62|262.22|265.04|262.64|264.62|262.22|0
1649843290000|2022-04-13 09:48:10|264.71|262.31|264.54|262.14|264.71|262.31|264.54|262.14|0
1649843310000|2022-04-13 09:48:30|264.21|261.81|264.29|261.89|264.29|261.89|264.21|261.81|0
1649843320000|2022-04-13 09:48:40|264.54|262.14|264.71|262.31|264.71|262.31|264.54|262.14|0
1649843330000|2022-04-13 09:48:50|264.54|262.14|264.62|262.22|264.62|262.22|264.54|262.14|0
1649843340000|2022-04-13 09:49:00|264.71|262.31|264.21|261.81|264.71|262.31|264.21|261.81|0
1649843350000|2022-04-13 09:49:10|264.04|261.64|264.04|261.64|264.21|261.81|264.04|261.64|0
1649843360000|2022-04-13 09:49:20|264.21|261.81|264.12|261.72|264.21|261.81|264.04|261.64|0
1649843370000|2022-04-13 09:49:30|264.21|261.81|264.21|261.81|264.21|261.81|264.12|261.72|0
1649843380000|2022-04-13 09:49:40|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1649843400000|2022-04-13 09:50:00|264.29|261.89|263.87|261.47|264.29|261.89|263.87|261.47|0
1649843410000|2022-04-13 09:50:10|263.71|261.31|263.71|261.31|263.71|261.31|263.71|261.31|0
1649843420000|2022-04-13 09:50:20|262.75|260.35|262.59|260.19|262.75|260.35|262.59|260.19|0
1649843430000|2022-04-13 09:50:30|262.75|260.35|262.75|260.35|262.75|260.35|262.75|260.35|0
1649843440000|2022-04-13 09:50:40|262.92|260.52|263.43|261.03|263.6|261.2|262.92|260.52|0
1649843450000|2022-04-13 09:50:50|263.6|261.2|263.6|261.2|263.76|261.36|263.6|261.2|0
1649843470000|2022-04-13 09:51:10|263.68|261.28|263.6|261.2|263.93|261.53|263.6|261.2|0
1649843480000|2022-04-13 09:51:20|263.43|261.03|263.43|261.03|263.43|261.03|263.26|260.86|0
1649843490000|2022-04-13 09:51:30|263.51|261.11|263.51|261.11|263.51|261.11|263.51|261.11|0
1649843500000|2022-04-13 09:51:40|263.6|261.2|263.43|261.03|263.6|261.2|263.43|261.03|0
1649843510000|2022-04-13 09:51:50|263.6|261.2|263.6|261.2|263.6|261.2|263.51|261.11|0
1649843530000|2022-04-13 09:52:10|263.76|261.36|263.26|260.86|263.76|261.36|263.26|260.86|0
1649843540000|2022-04-13 09:52:20|263.34|260.94|263.43|261.03|263.43|261.03|263.34|260.94|0
1649843550000|2022-04-13 09:52:30|263.26|260.86|263.26|260.86|263.26|260.86|263.26|260.86|0
1649843560000|2022-04-13 09:52:40|263.34|260.94|263.59|261.19|263.59|261.19|263.34|260.94|0
1649843590000|2022-04-13 09:53:10|263.76|261.36|263.93|261.53|263.93|261.53|263.76|261.36|0
1649843610000|2022-04-13 09:53:30|263.76|261.36|263.93|261.53|263.93|261.53|263.76|261.36|0
1649843620000|2022-04-13 09:53:40|263.84|261.44|263.93|261.53|263.93|261.53|263.84|261.44|0
1649843630000|2022-04-13 09:53:50|264.09|261.69|264.09|261.69|264.09|261.69|264.09|261.69|0
1649843640000|2022-04-13 09:54:00|264.17|261.77|264.26|261.86|264.26|261.86|264.17|261.77|0
1649843650000|2022-04-13 09:54:10|264.09|261.69|264.09|261.69|264.09|261.69|264.01|261.61|0
1649843660000|2022-04-13 09:54:20|263.93|261.53|263.93|261.53|263.93|261.53|263.76|261.36|0
1649843680000|2022-04-13 09:54:40|264.09|261.69|264|261.6|264.09|261.69|263.93|261.53|0
1649843690000|2022-04-13 09:54:50|263.93|261.53|263.92|261.52|263.93|261.53|263.92|261.52|0
1649843710000|2022-04-13 09:55:10|263.76|261.36|263.92|261.52|263.92|261.52|263.76|261.36|0
1649843720000|2022-04-13 09:55:20|263.76|261.36|263.84|261.44|263.84|261.44|263.76|261.36|0
1649843730000|2022-04-13 09:55:30|263.76|261.36|263.76|261.36|263.92|261.52|263.76|261.36|0
1649843740000|2022-04-13 09:55:40|263.84|261.44|263.59|261.19|263.92|261.52|263.59|261.19|0
1649843750000|2022-04-13 09:55:50|263.34|260.94|263.26|260.86|263.34|260.94|263.26|260.86|0
1649843760000|2022-04-13 09:56:00|263.43|261.03|263.43|261.03|263.43|261.03|263.26|260.86|0
1649843770000|2022-04-13 09:56:10|263.59|261.19|263.76|261.36|263.76|261.36|263.59|261.19|0
1649843780000|2022-04-13 09:56:20|263.59|261.19|263.43|261.03|263.59|261.19|263.43|261.03|0
1649843800000|2022-04-13 09:56:40|263.26|260.86|261.93|259.53|263.26|260.86|261.93|259.53|0
1649843810000|2022-04-13 09:56:50|261.68|259.28|261.6|259.2|261.68|259.28|261.44|259.04|0
1649843820000|2022-04-13 09:57:00|261.27|258.87|260.78|258.38|261.27|258.87|260.78|258.38|0
1649843830000|2022-04-13 09:57:10|260.94|258.54|260.94|258.54|260.94|258.54|260.94|258.54|0
1649843840000|2022-04-13 09:57:20|260.78|258.38|260.45|258.05|260.78|258.38|260.45|258.05|0
1649843850000|2022-04-13 09:57:30|260.53|258.13|260.45|258.05|260.53|258.13|260.45|258.05|0
1649843860000|2022-04-13 09:57:40|260.61|258.21|260.94|258.54|260.94|258.54|260.61|258.21|0
1649843880000|2022-04-13 09:58:00|260.86|258.46|260.53|258.13|260.86|258.46|260.53|258.13|0
1649843890000|2022-04-13 09:58:10|260.61|258.21|260.12|257.72|260.61|258.21|260.12|257.72|0
1649843900000|2022-04-13 09:58:20|260.28|257.88|260.45|258.05|260.61|258.21|260.28|257.88|0
1649843910000|2022-04-13 09:58:30|260.36|257.96|260.28|257.88|260.36|257.96|260.28|257.88|0
1649843920000|2022-04-13 09:58:40|260.45|258.05|260.45|258.05|260.45|258.05|260.28|257.88|0
1649843930000|2022-04-13 09:58:50|260.28|257.88|260.28|257.88|260.28|257.88|260.28|257.88|0
1649843940000|2022-04-13 09:59:00|260.45|258.05|260.28|257.88|260.45|258.05|260.28|257.88|0
1649843950000|2022-04-13 09:59:10|259.95|257.55|259.95|257.55|259.95|257.55|259.95|257.55|0
1649843960000|2022-04-13 09:59:20|260.12|257.72|260.28|257.88|260.28|257.88|260.12|257.72|0
1649843970000|2022-04-13 09:59:30|260.19|257.79|260.19|257.79|260.19|257.79|260.19|257.79|0
1649843980000|2022-04-13 09:59:40|260.45|258.05|260.61|258.21|260.61|258.21|260.45|258.05|0
1649843990000|2022-04-13 09:59:50|260.44|258.04|260.12|257.72|260.44|258.04|260.12|257.72|0
1649844000000|2022-04-13 10:00:00|260.28|257.88|260.11|257.71|260.36|257.96|260.11|257.71|0
1649844010000|2022-04-13 10:00:10|260.28|257.88|260.11|257.71|260.28|257.88|260.11|257.71|0
1649844020000|2022-04-13 10:00:20|260.03|257.63|259.78|257.38|260.03|257.63|259.78|257.38|0
1649844030000|2022-04-13 10:00:30|259.7|257.3|259.7|257.3|259.7|257.3|259.7|257.3|0
1649844040000|2022-04-13 10:00:40|259.78|257.38|259.95|257.55|259.95|257.55|259.78|257.38|0
1649844050000|2022-04-13 10:00:50|259.78|257.38|260.11|257.71|260.11|257.71|259.78|257.38|0
1649844060000|2022-04-13 10:01:00|260.28|257.88|260.11|257.71|260.44|258.04|260.11|257.71|0
1649844070000|2022-04-13 10:01:10|260.28|257.88|260.61|258.21|260.61|258.21|260.19|257.79|0
1649844080000|2022-04-13 10:01:20|260.52|258.12|260.77|258.37|260.77|258.37|260.52|258.12|0
1649844090000|2022-04-13 10:01:30|260.61|258.21|260.61|258.21|260.77|258.37|260.61|258.21|0
1649844100000|2022-04-13 10:01:40|260.69|258.29|260.94|258.54|260.94|258.54|260.69|258.29|0
1649844110000|2022-04-13 10:01:50|261.1|258.7|261.27|258.87|261.27|258.87|261.1|258.7|0
1649844120000|2022-04-13 10:02:00|261.43|259.03|261.43|259.03|261.6|259.2|261.43|259.03|0
1649844130000|2022-04-13 10:02:10|261.27|258.87|261.43|259.03|261.43|259.03|261.27|258.87|0
1649844140000|2022-04-13 10:02:20|261.6|259.2|261.93|259.53|261.93|259.53|261.6|259.2|0
1649844150000|2022-04-13 10:02:30|262.09|259.69|261.93|259.53|262.09|259.69|261.93|259.53|0
1649844170000|2022-04-13 10:02:50|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1649844180000|2022-04-13 10:03:00|262.01|259.61|261.93|259.53|262.09|259.69|261.93|259.53|0
1649844190000|2022-04-13 10:03:10|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1649844200000|2022-04-13 10:03:20|262.01|259.61|261.93|259.53|262.01|259.61|261.84|259.44|0
1649844210000|2022-04-13 10:03:30|261.76|259.36|261.76|259.36|261.76|259.36|261.76|259.36|0
1649844220000|2022-04-13 10:03:40|261.93|259.53|261.93|259.53|261.93|259.53|261.93|259.53|0
1649844230000|2022-04-13 10:03:50|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1649844240000|2022-04-13 10:04:00|262.01|259.61|262.09|259.69|262.09|259.69|261.76|259.36|0
1649844250000|2022-04-13 10:04:10|262.17|259.77|262.26|259.86|262.42|260.02|262.17|259.77|0
1649844260000|2022-04-13 10:04:20|262.17|259.77|262.42|260.02|262.59|260.19|262.17|259.77|0
1649844270000|2022-04-13 10:04:30|262.01|259.61|262.09|259.69|262.09|259.69|262.01|259.61|0
1649844280000|2022-04-13 10:04:40|261.76|259.36|261.76|259.36|261.76|259.36|261.76|259.36|0
1649844290000|2022-04-13 10:04:50|261.84|259.44|261.93|259.53|261.93|259.53|261.84|259.44|0
1649844300000|2022-04-13 10:05:00|261.76|259.36|261.93|259.53|261.93|259.53|261.76|259.36|0
1649844310000|2022-04-13 10:05:10|261.76|259.36|261.68|259.28|261.76|259.36|261.68|259.28|0
1649844320000|2022-04-13 10:05:20|261.76|259.36|261.76|259.36|261.76|259.36|261.6|259.2|0
1649844330000|2022-04-13 10:05:30|261.93|259.53|261.93|259.53|262.01|259.61|261.93|259.53|0
1649844340000|2022-04-13 10:05:40|261.84|259.44|261.6|259.2|261.84|259.44|261.6|259.2|0
1649844350000|2022-04-13 10:05:50|261.76|259.36|261.76|259.36|261.76|259.36|261.6|259.2|0
1649844370000|2022-04-13 10:06:10|261.84|259.44|262.09|259.69|262.09|259.69|261.76|259.36|0
1649844410000|2022-04-13 10:06:50|262.01|259.61|262.09|259.69|262.09|259.69|262.01|259.61|0
1649844420000|2022-04-13 10:07:00|261.93|259.53|262.01|259.61|262.01|259.61|261.93|259.53|0
1649844430000|2022-04-13 10:07:10|262.17|259.77|262.26|259.86|262.26|259.86|262.17|259.77|0
1649844440000|2022-04-13 10:07:20|262.17|259.77|262.09|259.69|262.17|259.77|262.09|259.69|0
1649844460000|2022-04-13 10:07:40|262|259.6|261.93|259.53|262|259.6|261.93|259.53|0
1649844470000|2022-04-13 10:07:50|261.92|259.52|261.92|259.52|262.09|259.69|261.92|259.52|0
1649844490000|2022-04-13 10:08:10|262.09|259.69|261.92|259.52|262.09|259.69|261.92|259.52|0
1649844500000|2022-04-13 10:08:20|262.09|259.69|261.92|259.52|262.09|259.69|261.92|259.52|0
1649844510000|2022-04-13 10:08:30|261.76|259.36|261.76|259.36|261.76|259.36|261.76|259.36|0
1649844530000|2022-04-13 10:08:50|261.59|259.19|261.43|259.03|261.59|259.19|261.43|259.03|0
1649844540000|2022-04-13 10:09:00|261.59|259.19|261.76|259.36|261.76|259.36|261.59|259.19|0
1649844550000|2022-04-13 10:09:10|261.59|259.19|261.26|258.86|261.59|259.19|261.26|258.86|0
1649844560000|2022-04-13 10:09:20|261.1|258.7|260.77|258.37|261.1|258.7|260.77|258.37|0
1649844570000|2022-04-13 10:09:30|260.93|258.53|260.77|258.37|260.93|258.53|260.77|258.37|0
1649844580000|2022-04-13 10:09:40|260.6|258.2|260.6|258.2|260.6|258.2|260.6|258.2|0
1649844590000|2022-04-13 10:09:50|260.77|258.37|260.93|258.53|260.93|258.53|260.77|258.37|0
1649844600000|2022-04-13 10:10:00|261.26|258.86|261.26|258.86|261.43|259.03|261.26|258.86|0
1649844610000|2022-04-13 10:10:10|261.43|259.03|261.26|258.86|261.43|259.03|261.26|258.86|0
1649844620000|2022-04-13 10:10:20|261.18|258.78|261.26|258.86|261.26|258.86|261.18|258.78|0
1649844630000|2022-04-13 10:10:30|261.59|259.19|261.59|259.19|261.59|259.19|261.43|259.03|0
1649844640000|2022-04-13 10:10:40|261.67|259.27|261.92|259.52|261.92|259.52|261.67|259.27|0
1649844650000|2022-04-13 10:10:50|262.09|259.69|261.92|259.52|262.09|259.69|261.92|259.52|0
1649844660000|2022-04-13 10:11:00|261.76|259.36|261.84|259.44|261.84|259.44|261.76|259.36|0
1649844670000|2022-04-13 10:11:10|261.43|259.03|261.17|258.77|261.43|259.03|261.17|258.77|0
1649844680000|2022-04-13 10:11:20|261.26|258.86|261.26|258.86|261.26|258.86|261.26|258.86|0
1649844690000|2022-04-13 10:11:30|261.43|259.03|261.59|259.19|261.59|259.19|261.43|259.03|0
1649844700000|2022-04-13 10:11:40|261.67|259.27|261.92|259.52|261.92|259.52|261.67|259.27|0
1649844710000|2022-04-13 10:11:50|262.09|259.69|261.92|259.52|262.25|259.85|261.92|259.52|0
1649844720000|2022-04-13 10:12:00|261.84|259.44|261.84|259.44|261.84|259.44|261.84|259.44|0
1649844730000|2022-04-13 10:12:10|262.09|259.69|262.33|259.93|262.33|259.93|262.09|259.69|0
1649844740000|2022-04-13 10:12:20|262.42|260.02|262.58|260.18|262.58|260.18|262.42|260.02|0
1649844750000|2022-04-13 10:12:30|262.66|260.26|262.09|259.69|262.66|260.26|262.09|259.69|0
1649844760000|2022-04-13 10:12:40|262.25|259.85|262.42|260.02|262.42|260.02|262.25|259.85|0
1649844770000|2022-04-13 10:12:50|262.25|259.85|262.25|259.85|262.25|259.85|262.25|259.85|0
1649844780000|2022-04-13 10:13:00|262.17|259.77|262.09|259.69|262.17|259.77|262.09|259.69|0
1649844790000|2022-04-13 10:13:10|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1649844800000|2022-04-13 10:13:20|262.25|259.85|262.42|260.02|262.42|260.02|262.25|259.85|0
1649844810000|2022-04-13 10:13:30|262.58|260.18|262.42|260.02|262.66|260.26|262.42|260.02|0
1649844820000|2022-04-13 10:13:40|262.5|260.1|262.75|260.35|262.75|260.35|262.5|260.1|0
1649844830000|2022-04-13 10:13:50|262.66|260.26|262.58|260.18|262.75|260.35|262.58|260.18|0
1649844840000|2022-04-13 10:14:00|262.66|260.26|262.75|260.35|262.75|260.35|262.66|260.26|0
1649844850000|2022-04-13 10:14:10|263.08|260.68|262.75|260.35|263.08|260.68|262.58|260.18|0
1649844860000|2022-04-13 10:14:20|262.58|260.18|262.66|260.26|262.75|260.35|262.58|260.18|0
1649844870000|2022-04-13 10:14:30|262.75|260.35|262.58|260.18|262.75|260.35|262.58|260.18|0
1649844880000|2022-04-13 10:14:40|262.75|260.35|262.83|260.43|262.83|260.43|262.75|260.35|0
1649844890000|2022-04-13 10:14:50|262.91|260.51|262.58|260.18|262.91|260.51|262.58|260.18|0
1649844900000|2022-04-13 10:15:00|262.75|260.35|263.08|260.68|263.08|260.68|262.75|260.35|0
1649844910000|2022-04-13 10:15:10|263.24|260.84|262.99|260.59|263.24|260.84|262.91|260.51|0
1649844920000|2022-04-13 10:15:20|263.08|260.68|263.08|260.68|263.08|260.68|263.08|260.68|0
1649844930000|2022-04-13 10:15:30|263.24|260.84|263.24|260.84|263.24|260.84|263.24|260.84|0
1649844950000|2022-04-13 10:15:50|263.41|261.01|263.41|261.01|263.49|261.09|263.41|261.01|0
1649844980000|2022-04-13 10:16:20|263.32|260.92|262.75|260.35|263.32|260.92|262.75|260.35|0
1649844990000|2022-04-13 10:16:30|262.82|260.42|263.08|260.68|263.08|260.68|262.82|260.42|0
1649845000000|2022-04-13 10:16:40|262.91|260.51|262.99|260.59|262.99|260.59|262.91|260.51|0
1649845010000|2022-04-13 10:16:50|262.91|260.51|263.08|260.68|263.08|260.68|262.91|260.51|0
1649845020000|2022-04-13 10:17:00|262.91|260.51|263.08|260.68|263.08|260.68|262.91|260.51|0
1649845030000|2022-04-13 10:17:10|262.91|260.51|262.41|260.01|262.91|260.51|262.41|260.01|0
1649845040000|2022-04-13 10:17:20|262.25|259.85|261.92|259.52|262.25|259.85|261.92|259.52|0
1649845050000|2022-04-13 10:17:30|262.33|259.93|262.33|259.93|262.41|260.01|262.25|259.85|0
1649845060000|2022-04-13 10:17:40|262.41|260.01|262.41|260.01|262.41|260.01|262.41|260.01|0
1649845070000|2022-04-13 10:17:50|262.49|260.09|262.25|259.85|262.49|260.09|262.25|259.85|0
1649845080000|2022-04-13 10:18:00|262.33|259.93|262.49|260.09|262.49|260.09|262.33|259.93|0
1649845090000|2022-04-13 10:18:10|262.58|260.18|262.74|260.34|262.74|260.34|262.58|260.18|0
1649845100000|2022-04-13 10:18:20|262.66|260.26|262.74|260.34|262.74|260.34|262.66|260.26|0
1649845110000|2022-04-13 10:18:30|262.58|260.18|262.41|260.01|262.58|260.18|262.41|260.01|0
1649845130000|2022-04-13 10:18:50|262.25|259.85|262.25|259.85|262.33|259.93|262.25|259.85|0
1649845140000|2022-04-13 10:19:00|261.92|259.52|261.58|259.18|261.92|259.52|261.58|259.18|0
1649845150000|2022-04-13 10:19:10|261.75|259.35|261.42|259.02|261.75|259.35|261.42|259.02|0
1649845160000|2022-04-13 10:19:20|261.25|258.85|261.58|259.18|261.58|259.18|261.25|258.85|0
1649845170000|2022-04-13 10:19:30|261.5|259.1|261.42|259.02|261.5|259.1|261.42|259.02|0
1649845180000|2022-04-13 10:19:40|261.75|259.35|261.58|259.18|261.75|259.35|261.58|259.18|0
1649845190000|2022-04-13 10:19:50|261.66|259.26|262.08|259.68|262.08|259.68|261.66|259.26|0
1649845200000|2022-04-13 10:20:00|261.91|259.51|262.25|259.85|262.25|259.85|261.91|259.51|0
1649845210000|2022-04-13 10:20:10|262.41|260.01|262.41|260.01|262.41|260.01|262.41|260.01|0
1649845220000|2022-04-13 10:20:20|262.32|259.92|262.58|260.18|262.58|260.18|262.32|259.92|0
1649845230000|2022-04-13 10:20:30|262.41|260.01|262.58|260.18|262.58|260.18|262.41|260.01|0
1649845240000|2022-04-13 10:20:40|262.74|260.34|262.91|260.51|262.91|260.51|262.74|260.34|0
1649845250000|2022-04-13 10:20:50|262.74|260.34|262.91|260.51|262.91|260.51|262.74|260.34|0
1649845270000|2022-04-13 10:21:10|262.99|260.59|263.07|260.67|263.24|260.84|262.99|260.59|0
1649845280000|2022-04-13 10:21:20|263.24|260.84|263.07|260.67|263.24|260.84|263.07|260.67|0
1649845290000|2022-04-13 10:21:30|263.24|260.84|263.07|260.67|263.24|260.84|263.07|260.67|0
1649845300000|2022-04-13 10:21:40|262.82|260.42|262.82|260.42|262.82|260.42|262.82|260.42|0
1649845310000|2022-04-13 10:21:50|262.99|260.59|262.99|260.59|262.99|260.59|262.91|260.51|0
1649845320000|2022-04-13 10:22:00|262.91|260.51|262.74|260.34|262.91|260.51|262.74|260.34|0
1649845330000|2022-04-13 10:22:10|262.65|260.25|262.65|260.25|262.65|260.25|262.65|260.25|0
1649845340000|2022-04-13 10:22:20|262.57|260.17|262.82|260.42|262.82|260.42|262.57|260.17|0
1649845350000|2022-04-13 10:22:30|262.91|260.51|262.74|260.34|262.91|260.51|262.74|260.34|0
1649845360000|2022-04-13 10:22:40|262.49|260.09|262.49|260.09|262.49|260.09|262.49|260.09|0
1649845370000|2022-04-13 10:22:50|262.32|259.92|262.08|259.68|262.32|259.92|262.08|259.68|0
1649845380000|2022-04-13 10:23:00|261.91|259.51|261.91|259.51|261.99|259.59|261.91|259.51|0
1649845390000|2022-04-13 10:23:10|261.99|259.59|262.08|259.68|262.08|259.68|261.99|259.59|0
1649845400000|2022-04-13 10:23:20|262.24|259.84|262.49|260.09|262.49|260.09|262.24|259.84|0
1649845410000|2022-04-13 10:23:30|262.41|260.01|262.41|260.01|262.41|260.01|262.41|260.01|0
1649845420000|2022-04-13 10:23:40|262.24|259.84|262.24|259.84|262.24|259.84|262.24|259.84|0
1649845430000|2022-04-13 10:23:50|262.08|259.68|262.08|259.68|262.16|259.76|262.08|259.68|0
1649845440000|2022-04-13 10:24:00|262.16|259.76|262.16|259.76|262.16|259.76|262.16|259.76|0
1649845450000|2022-04-13 10:24:10|262.24|259.84|262.08|259.68|262.24|259.84|262.08|259.68|0
1649845460000|2022-04-13 10:24:20|262.16|259.76|262.24|259.84|262.24|259.84|262.16|259.76|0
1649845470000|2022-04-13 10:24:30|262.32|259.92|261.75|259.35|262.32|259.92|261.75|259.35|0
1649845480000|2022-04-13 10:24:40|261.58|259.18|261.41|259.01|261.58|259.18|261.41|259.01|0
1649845490000|2022-04-13 10:24:50|261.25|258.85|261.33|258.93|261.33|258.93|261.25|258.85|0
1649845500000|2022-04-13 10:25:00|261.41|259.01|261.25|258.85|261.58|259.18|261.25|258.85|0
1649845510000|2022-04-13 10:25:10|261.33|258.93|261.33|258.93|261.41|259.01|261.33|258.93|0
1649845520000|2022-04-13 10:25:20|261.08|258.68|261.25|258.85|261.25|258.85|261.08|258.68|0
1649845530000|2022-04-13 10:25:30|261.58|259.18|261.41|259.01|261.58|259.18|261.41|259.01|0
1649845540000|2022-04-13 10:25:40|261.58|259.18|261.74|259.34|261.74|259.34|261.58|259.18|0
1649845550000|2022-04-13 10:25:50|261.58|259.18|261.66|259.26|261.66|259.26|261.58|259.18|0
1649845560000|2022-04-13 10:26:00|261.58|259.18|261.66|259.26|261.74|259.34|261.58|259.18|0
1649845570000|2022-04-13 10:26:10|261.58|259.18|261.41|259.01|261.58|259.18|261.41|259.01|0
1649845580000|2022-04-13 10:26:20|261.58|259.18|261.58|259.18|261.58|259.18|261.58|259.18|0
1649845590000|2022-04-13 10:26:30|261.41|259.01|261.25|258.85|261.41|259.01|261.25|258.85|0
1649845610000|2022-04-13 10:26:50|261.41|259.01|261.41|259.01|261.41|259.01|261.41|259.01|0
1649845620000|2022-04-13 10:27:00|261.58|259.18|262.07|259.67|262.07|259.67|261.58|259.18|0
1649845630000|2022-04-13 10:27:10|262.24|259.84|261.91|259.51|262.24|259.84|261.91|259.51|0
1649845640000|2022-04-13 10:27:20|262.24|259.84|261.91|259.51|262.24|259.84|261.91|259.51|0
1649845650000|2022-04-13 10:27:30|262.07|259.67|262.07|259.67|262.07|259.67|262.07|259.67|0
1649845660000|2022-04-13 10:27:40|262.24|259.84|262.24|259.84|262.24|259.84|262.07|259.67|0
1649845670000|2022-04-13 10:27:50|262.4|260|262.4|260|262.57|260.17|262.4|260|0
1649845680000|2022-04-13 10:28:00|262.07|259.67|262.4|260|262.4|260|262.07|259.67|0
1649845690000|2022-04-13 10:28:10|262.32|259.92|262.57|260.17|262.57|260.17|262.32|259.92|0
1649845700000|2022-04-13 10:28:20|262.65|260.25|262.65|260.25|262.65|260.25|262.57|260.17|0
1649845710000|2022-04-13 10:28:30|262.74|260.34|262.24|259.84|262.74|260.34|262.24|259.84|0
1649845720000|2022-04-13 10:28:40|262.4|260|262.4|260|262.4|260|262.4|260|0
1649845740000|2022-04-13 10:29:00|262.24|259.84|262.24|259.84|262.24|259.84|262.24|259.84|0
1649845760000|2022-04-13 10:29:20|262.07|259.67|262.24|259.84|262.24|259.84|262.07|259.67|0
1649845770000|2022-04-13 10:29:30|262.4|260|262.4|260|262.4|260|262.4|260|0
1649845780000|2022-04-13 10:29:40|262.24|259.84|262.24|259.84|262.24|259.84|262.24|259.84|0
1649845790000|2022-04-13 10:29:50|262.07|259.67|261.91|259.51|262.15|259.75|261.91|259.51|0
1649845800000|2022-04-13 10:30:00|261.82|259.42|261.74|259.34|261.82|259.42|261.74|259.34|0
1649845810000|2022-04-13 10:30:10|261.91|259.51|262.07|259.67|262.07|259.67|261.91|259.51|0
1649845820000|2022-04-13 10:30:20|261.91|259.51|261.74|259.34|261.91|259.51|261.74|259.34|0
1649845830000|2022-04-13 10:30:30|261.91|259.51|262.24|259.84|262.24|259.84|261.91|259.51|0
1649845850000|2022-04-13 10:30:50|262.15|259.75|262.15|259.75|262.24|259.84|262.15|259.75|0
1649845860000|2022-04-13 10:31:00|262.24|259.84|263.06|260.66|263.06|260.66|262.24|259.84|0
1649845870000|2022-04-13 10:31:10|262.9|260.5|262.73|260.33|262.9|260.5|262.73|260.33|0
1649845880000|2022-04-13 10:31:20|262.65|260.25|263.06|260.66|263.06|260.66|262.65|260.25|0
1649845890000|2022-04-13 10:31:30|263.14|260.74|263.06|260.66|263.14|260.74|263.06|260.66|0
1649845900000|2022-04-13 10:31:40|263.23|260.83|263.06|260.66|263.23|260.83|263.06|260.66|0
1649845930000|2022-04-13 10:32:10|262.98|260.58|262.98|260.58|262.98|260.58|262.98|260.58|0
1649845940000|2022-04-13 10:32:20|263.06|260.66|263.23|260.83|263.23|260.83|263.06|260.66|0
1649845950000|2022-04-13 10:32:30|263.4|261|263.4|261|263.4|261|263.23|260.83|0
1649845960000|2022-04-13 10:32:40|263.56|261.16|263.73|261.33|263.73|261.33|263.47|261.07|0
1649845970000|2022-04-13 10:32:50|263.56|261.16|263.56|261.16|263.56|261.16|263.56|261.16|0
1649845980000|2022-04-13 10:33:00|263.73|261.33|263.89|261.49|263.89|261.49|263.73|261.33|0
1649845990000|2022-04-13 10:33:10|263.73|261.33|263.73|261.33|263.81|261.41|263.73|261.33|0
1649846000000|2022-04-13 10:33:20|263.89|261.49|264.06|261.66|264.06|261.66|263.89|261.49|0
1649846010000|2022-04-13 10:33:30|263.97|261.57|264.06|261.66|264.06|261.66|263.97|261.57|0
1649846020000|2022-04-13 10:33:40|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1649846030000|2022-04-13 10:33:50|263.89|261.49|263.81|261.41|263.89|261.49|263.81|261.41|0
1649846040000|2022-04-13 10:34:00|263.89|261.49|263.73|261.33|263.89|261.49|263.73|261.33|0
1649846050000|2022-04-13 10:34:10|263.89|261.49|264.06|261.66|264.06|261.66|263.89|261.49|0
1649846070000|2022-04-13 10:34:30|264.14|261.74|264.22|261.82|264.22|261.82|264.14|261.74|0
1649846080000|2022-04-13 10:34:40|264.3|261.9|264.56|262.16|264.56|262.16|264.3|261.9|0
1649846090000|2022-04-13 10:34:50|264.47|262.07|264.47|262.07|264.56|262.16|264.47|262.07|0
1649846100000|2022-04-13 10:35:00|264.56|262.16|264.39|261.99|264.56|262.16|264.39|261.99|0
1649846110000|2022-04-13 10:35:10|264.22|261.82|264.3|261.9|264.39|261.99|264.22|261.82|0
1649846120000|2022-04-13 10:35:20|264.39|261.99|264.3|261.9|264.39|261.99|264.3|261.9|0
1649846130000|2022-04-13 10:35:30|264.39|261.99|264.39|261.99|264.56|262.16|264.39|261.99|0
1649846140000|2022-04-13 10:35:40|264.22|261.82|264.3|261.9|264.3|261.9|264.22|261.82|0
1649846150000|2022-04-13 10:35:50|264.39|261.99|264.39|261.99|264.39|261.99|264.22|261.82|0
1649846160000|2022-04-13 10:36:00|264.22|261.82|264.06|261.66|264.22|261.82|264.06|261.66|0
1649846170000|2022-04-13 10:36:10|264.14|261.74|264.14|261.74|264.14|261.74|264.06|261.66|0
1649846180000|2022-04-13 10:36:20|264.06|261.66|264.06|261.66|264.06|261.66|263.89|261.49|0
1649846190000|2022-04-13 10:36:30|264.39|261.99|264.39|261.99|264.39|261.99|264.22|261.82|0
1649846200000|2022-04-13 10:36:40|264.55|262.15|264.72|262.32|264.72|262.32|264.55|262.15|0
1649846210000|2022-04-13 10:36:50|264.89|262.49|264.72|262.32|264.89|262.49|264.72|262.32|0
1649846220000|2022-04-13 10:37:00|264.8|262.4|264.8|262.4|264.8|262.4|264.72|262.32|0
1649846230000|2022-04-13 10:37:10|264.89|262.49|265.39|262.99|265.39|262.99|264.89|262.49|0
1649846240000|2022-04-13 10:37:20|265.22|262.82|265.22|262.82|265.22|262.82|265.05|262.65|0
1649846250000|2022-04-13 10:37:30|265.05|262.65|265.13|262.73|265.13|262.73|265.05|262.65|0
1649846260000|2022-04-13 10:37:40|265.22|262.82|265.22|262.82|265.39|262.99|265.22|262.82|0
1649846270000|2022-04-13 10:37:50|265.3|262.9|265.3|262.9|265.3|262.9|265.22|262.82|0
1649846280000|2022-04-13 10:38:00|265.22|262.82|265.55|263.15|265.55|263.15|265.22|262.82|0
1649846290000|2022-04-13 10:38:10|265.47|263.07|265.55|263.15|265.55|263.15|265.39|262.99|0
1649846300000|2022-04-13 10:38:20|265.8|263.4|265.88|263.48|266.05|263.65|265.8|263.4|0
1649846310000|2022-04-13 10:38:30|265.96|263.56|265.88|263.48|265.96|263.56|265.72|263.32|0
1649846320000|2022-04-13 10:38:40|266.05|263.65|266.22|263.82|266.22|263.82|266.05|263.65|0
1649846330000|2022-04-13 10:38:50|266.05|263.65|265.96|263.56|266.05|263.65|265.96|263.56|0
1649846340000|2022-04-13 10:39:00|265.88|263.48|266.05|263.65|266.05|263.65|265.88|263.48|0
1649846350000|2022-04-13 10:39:10|266.13|263.73|266.22|263.82|266.22|263.82|266.05|263.65|0
1649846360000|2022-04-13 10:39:20|266.13|263.73|266.22|263.82|266.22|263.82|266.13|263.73|0
1649846370000|2022-04-13 10:39:30|266.38|263.98|266.38|263.98|266.38|263.98|266.38|263.98|0
1649846380000|2022-04-13 10:39:40|266.55|264.15|266.72|264.32|266.72|264.32|266.55|264.15|0
1649846390000|2022-04-13 10:39:50|266.88|264.48|266.55|264.15|266.88|264.48|266.55|264.15|0
1649846400000|2022-04-13 10:40:00|266.72|264.32|267.05|264.65|267.22|264.82|266.72|264.32|0
1649846410000|2022-04-13 10:40:10|266.88|264.48|266.8|264.4|266.88|264.48|266.72|264.32|0
1649846420000|2022-04-13 10:40:20|266.55|264.15|266.38|263.98|266.55|264.15|266.38|263.98|0
1649846430000|2022-04-13 10:40:30|266.55|264.15|266.22|263.82|266.55|264.15|266.22|263.82|0
1649846440000|2022-04-13 10:40:40|266.38|263.98|266.05|263.65|266.38|263.98|266.05|263.65|0
1649846450000|2022-04-13 10:40:50|266.13|263.73|266.05|263.65|266.13|263.73|266.05|263.65|0
1649846460000|2022-04-13 10:41:00|266.22|263.82|266.22|263.82|266.22|263.82|266.22|263.82|0
1649846470000|2022-04-13 10:41:10|266.05|263.65|266.13|263.73|266.22|263.82|266.05|263.65|0
1649846480000|2022-04-13 10:41:20|266.22|263.82|266.38|263.98|266.38|263.98|266.22|263.82|0
1649846490000|2022-04-13 10:41:30|266.72|264.32|266.55|264.15|266.72|264.32|266.55|264.15|0
1649846500000|2022-04-13 10:41:40|266.72|264.32|266.05|263.65|266.72|264.32|266.05|263.65|0
1649846520000|2022-04-13 10:42:00|265.96|263.56|266.13|263.73|266.13|263.73|265.96|263.56|0
1649846530000|2022-04-13 10:42:10|266.05|263.65|266.05|263.65|266.05|263.65|266.05|263.65|0
1649846540000|2022-04-13 10:42:20|265.88|263.48|266.05|263.65|266.05|263.65|265.88|263.48|0
1649846550000|2022-04-13 10:42:30|265.88|263.48|265.88|263.48|265.96|263.56|265.88|263.48|0
1649846560000|2022-04-13 10:42:40|265.96|263.56|265.88|263.48|265.96|263.56|265.88|263.48|0
1649846570000|2022-04-13 10:42:50|266.05|263.65|266.21|263.81|266.21|263.81|266.05|263.65|0
1649846580000|2022-04-13 10:43:00|266.13|263.73|266.38|263.98|266.38|263.98|266.13|263.73|0
1649846590000|2022-04-13 10:43:10|266.55|264.15|266.55|264.15|266.55|264.15|266.55|264.15|0
1649846600000|2022-04-13 10:43:20|266.71|264.31|266.71|264.31|266.71|264.31|266.55|264.15|0
1649846610000|2022-04-13 10:43:30|266.63|264.23|266.55|264.15|266.63|264.23|266.55|264.15|0
1649846620000|2022-04-13 10:43:40|266.46|264.06|266.38|263.98|266.46|264.06|266.38|263.98|0
1649846630000|2022-04-13 10:43:50|266.21|263.81|266.38|263.98|266.38|263.98|266.21|263.81|0
1649846650000|2022-04-13 10:44:10|266.21|263.81|266.46|264.06|266.46|264.06|266.21|263.81|0
1649846660000|2022-04-13 10:44:20|266.38|263.98|266.55|264.15|266.55|264.15|266.38|263.98|0
1649846670000|2022-04-13 10:44:30|266.38|263.98|266.38|263.98|266.38|263.98|266.38|263.98|0
1649846680000|2022-04-13 10:44:40|266.21|263.81|266.05|263.65|266.21|263.81|266.05|263.65|0
1649846690000|2022-04-13 10:44:50|266.21|263.81|266.29|263.89|266.29|263.89|266.21|263.81|0
1649846700000|2022-04-13 10:45:00|266.21|263.81|266.38|263.98|266.38|263.98|266.21|263.81|0
1649846710000|2022-04-13 10:45:10|266.05|263.65|266.29|263.89|266.29|263.89|266.05|263.65|0
1649846720000|2022-04-13 10:45:20|266.21|263.81|266.13|263.73|266.21|263.81|266.13|263.73|0
1649846730000|2022-04-13 10:45:30|266.05|263.65|265.88|263.48|266.05|263.65|265.88|263.48|0
1649846740000|2022-04-13 10:45:40|265.96|263.56|266.21|263.81|266.21|263.81|265.88|263.48|0
1649846750000|2022-04-13 10:45:50|266.29|263.89|266.29|263.89|266.29|263.89|266.21|263.81|0
1649846760000|2022-04-13 10:46:00|266.21|263.81|266.55|264.15|266.55|264.15|266.21|263.81|0
1649846770000|2022-04-13 10:46:10|266.46|264.06|266.88|264.48|266.88|264.48|266.46|264.06|0
1649846780000|2022-04-13 10:46:20|267.05|264.65|267.13|264.73|267.13|264.73|267.05|264.65|0
1649846790000|2022-04-13 10:46:30|267.21|264.81|267.05|264.65|267.21|264.81|267.05|264.65|0
1649846800000|2022-04-13 10:46:40|267.13|264.73|267.05|264.65|267.21|264.81|267.05|264.65|0
1649846810000|2022-04-13 10:46:50|266.88|264.48|266.79|264.39|266.88|264.48|266.71|264.31|0
1649846820000|2022-04-13 10:47:00|266.54|264.14|266.71|264.31|266.71|264.31|266.54|264.14|0
1649846830000|2022-04-13 10:47:10|266.38|263.98|266.29|263.89|266.38|263.98|266.21|263.81|0
1649846840000|2022-04-13 10:47:20|266.38|263.98|266.04|263.64|266.38|263.98|265.96|263.56|0
1649846850000|2022-04-13 10:47:30|265.38|262.98|264.88|262.48|265.38|262.98|264.88|262.48|0
1649846860000|2022-04-13 10:47:40|264.71|262.31|265.04|262.64|265.04|262.64|264.54|262.14|0
1649846870000|2022-04-13 10:47:50|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1649846880000|2022-04-13 10:48:00|264.54|262.14|264.54|262.14|264.54|262.14|264.54|262.14|0
1649846890000|2022-04-13 10:48:10|264.21|261.81|264.54|262.14|264.54|262.14|264.21|261.81|0
1649846900000|2022-04-13 10:48:20|264.62|262.22|264.38|261.98|264.62|262.22|264.38|261.98|0
1649846910000|2022-04-13 10:48:30|264.54|262.14|264.38|261.98|264.54|262.14|264.05|261.65|0
1649846920000|2022-04-13 10:48:40|264.21|261.81|264.38|261.98|264.38|261.98|264.21|261.81|0
1649846930000|2022-04-13 10:48:50|264.71|262.31|264.38|261.98|264.71|262.31|264.38|261.98|0
1649846940000|2022-04-13 10:49:00|264.21|261.81|264.71|262.31|264.71|262.31|264.21|261.81|0
1649846950000|2022-04-13 10:49:10|264.79|262.39|265.04|262.64|265.04|262.64|264.79|262.39|0
1649846960000|2022-04-13 10:49:20|264.88|262.48|265.21|262.81|265.21|262.81|264.88|262.48|0
1649846970000|2022-04-13 10:49:30|265.38|262.98|265.04|262.64|265.38|262.98|265.04|262.64|0
1649846980000|2022-04-13 10:49:40|265.12|262.72|265.04|262.64|265.21|262.81|265.04|262.64|0
1649846990000|2022-04-13 10:49:50|264.88|262.48|264.62|262.22|264.88|262.48|264.62|262.22|0
1649847000000|2022-04-13 10:50:00|264.71|262.31|265.04|262.64|265.04|262.64|264.71|262.31|0
1649847010000|2022-04-13 10:50:10|265.21|262.81|265.04|262.64|265.29|262.89|265.04|262.64|0
1649847020000|2022-04-13 10:50:20|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1649847030000|2022-04-13 10:50:30|265.04|262.64|265.04|262.64|265.04|262.64|264.88|262.48|0
1649847040000|2022-04-13 10:50:40|265.12|262.72|265.12|262.72|265.12|262.72|265.12|262.72|0
1649847050000|2022-04-13 10:50:50|265.04|262.64|265.29|262.89|265.29|262.89|265.04|262.64|0
1649847060000|2022-04-13 10:51:00|265.21|262.81|265.21|262.81|265.21|262.81|265.21|262.81|0
1649847070000|2022-04-13 10:51:10|265.04|262.64|265.37|262.97|265.37|262.97|265.04|262.64|0
1649847080000|2022-04-13 10:51:20|265.21|262.81|264.79|262.39|265.21|262.81|264.79|262.39|0
1649847090000|2022-04-13 10:51:30|264.87|262.47|265.04|262.64|265.04|262.64|264.87|262.47|0
1649847100000|2022-04-13 10:51:40|264.87|262.47|265.04|262.64|265.04|262.64|264.87|262.47|0
1649847110000|2022-04-13 10:51:50|265.21|262.81|265.54|263.14|265.54|263.14|265.21|262.81|0
1649847120000|2022-04-13 10:52:00|265.62|263.22|265.87|263.47|265.87|263.47|265.54|263.14|0
1649847130000|2022-04-13 10:52:10|266.04|263.64|266.12|263.72|266.12|263.72|266.04|263.64|0
1649847140000|2022-04-13 10:52:20|266.37|263.97|266.71|264.31|266.71|264.31|266.37|263.97|0
1649847150000|2022-04-13 10:52:30|266.54|264.14|266.87|264.47|266.87|264.47|266.54|264.14|0
1649847160000|2022-04-13 10:52:40|266.71|264.31|267.21|264.81|267.21|264.81|266.71|264.31|0
1649847180000|2022-04-13 10:53:00|267.37|264.97|267.71|265.31|267.71|265.31|267.37|264.97|0
1649847190000|2022-04-13 10:53:10|267.88|265.48|267.21|264.81|267.88|265.48|267.21|264.81|0
1649847200000|2022-04-13 10:53:20|267.04|264.64|267.21|264.81|267.21|264.81|267.04|264.64|0
1649847210000|2022-04-13 10:53:30|267.54|265.14|267.71|265.31|267.71|265.31|267.54|265.14|0
1649847220000|2022-04-13 10:53:40|267.79|265.39|267.54|265.14|267.79|265.39|267.54|265.14|0
1649847230000|2022-04-13 10:53:50|267.71|265.31|267.37|264.97|267.71|265.31|267.21|264.81|0
1649847240000|2022-04-13 10:54:00|267.12|264.72|267.04|264.64|267.12|264.72|267.04|264.64|0
1649847250000|2022-04-13 10:54:10|267.21|264.81|267.37|264.97|267.37|264.97|267.21|264.81|0
1649847260000|2022-04-13 10:54:20|267.21|264.81|267.04|264.64|267.21|264.81|267.04|264.64|0
1649847270000|2022-04-13 10:54:30|266.87|264.47|266.87|264.47|266.87|264.47|266.87|264.47|0
1649847280000|2022-04-13 10:54:40|266.71|264.31|266.87|264.47|266.87|264.47|266.71|264.31|0
1649847290000|2022-04-13 10:54:50|267.04|264.64|266.87|264.47|267.04|264.64|266.87|264.47|0
1649847300000|2022-04-13 10:55:00|266.95|264.55|267.04|264.64|267.04|264.64|266.87|264.47|0
1649847310000|2022-04-13 10:55:10|266.95|264.55|267.04|264.64|267.04|264.64|266.95|264.55|0
1649847320000|2022-04-13 10:55:20|266.95|264.55|267.04|264.64|267.04|264.64|266.95|264.55|0
1649847330000|2022-04-13 10:55:30|267.21|264.81|267.04|264.64|267.21|264.81|267.04|264.64|0
1649847340000|2022-04-13 10:55:40|266.95|264.55|267.04|264.64|267.04|264.64|266.95|264.55|0
1649847350000|2022-04-13 10:55:50|267.12|264.72|267.54|265.14|267.54|265.14|267.04|264.64|0
1649847360000|2022-04-13 10:56:00|267.37|264.97|267.37|264.97|267.37|264.97|267.21|264.81|0
1649847370000|2022-04-13 10:56:10|267.21|264.81|267.45|265.05|267.54|265.14|267.21|264.81|0
1649847380000|2022-04-13 10:56:20|267.87|265.47|267.71|265.31|267.87|265.47|267.71|265.31|0
1649847390000|2022-04-13 10:56:30|267.54|265.14|267.45|265.05|267.54|265.14|267.45|265.05|0
1649847400000|2022-04-13 10:56:40|267.54|265.14|267.71|265.31|267.71|265.31|267.54|265.14|0
1649847410000|2022-04-13 10:56:50|267.62|265.22|267.62|265.22|267.71|265.31|267.62|265.22|0
1649847420000|2022-04-13 10:57:00|267.54|265.14|267.87|265.47|267.87|265.47|267.54|265.14|0
1649847430000|2022-04-13 10:57:10|267.71|265.31|267.95|265.55|267.95|265.55|267.71|265.31|0
1649847440000|2022-04-13 10:57:20|267.87|265.47|267.71|265.31|267.87|265.47|267.71|265.31|0
1649847450000|2022-04-13 10:57:30|267.87|265.47|268.04|265.64|268.04|265.64|267.87|265.47|0
1649847470000|2022-04-13 10:57:50|268.21|265.81|268.21|265.81|268.21|265.81|268.21|265.81|0
1649847480000|2022-04-13 10:58:00|268.04|265.64|268.04|265.64|268.04|265.64|268.04|265.64|0
1649847500000|2022-04-13 10:58:20|267.87|265.47|268.04|265.64|268.04|265.64|267.87|265.47|0
1649847510000|2022-04-13 10:58:30|268.12|265.72|268.21|265.81|268.21|265.81|268.12|265.72|0
1649847520000|2022-04-13 10:58:40|268.29|265.89|268.29|265.89|268.29|265.89|268.21|265.81|0
1649847530000|2022-04-13 10:58:50|268.37|265.97|268.04|265.64|268.37|265.97|268.04|265.64|0
1649847540000|2022-04-13 10:59:00|268.12|265.72|268.21|265.81|268.37|265.97|268.12|265.72|0
1649847550000|2022-04-13 10:59:10|268.37|265.97|268.37|265.97|268.37|265.97|268.37|265.97|0
1649847560000|2022-04-13 10:59:20|268.21|265.81|268.21|265.81|268.21|265.81|268.21|265.81|0
1649847570000|2022-04-13 10:59:30|268.04|265.64|268.04|265.64|268.04|265.64|268.04|265.64|0
1649847580000|2022-04-13 10:59:40|268.21|265.81|268.37|265.97|268.37|265.97|268.21|265.81|0
1649847590000|2022-04-13 10:59:50|268.21|265.81|268.04|265.64|268.21|265.81|267.95|265.55|0
1649847600000|2022-04-13 11:00:00|268.29|265.89|268.04|265.64|268.29|265.89|268.04|265.64|0
1649847610000|2022-04-13 11:00:10|268.21|265.81|267.95|265.55|268.21|265.81|267.95|265.55|0
1649847620000|2022-04-13 11:00:20|267.87|265.47|268.04|265.64|268.04|265.64|267.87|265.47|0
1649847630000|2022-04-13 11:00:30|267.87|265.47|267.45|265.05|267.87|265.47|267.37|264.97|0
1649847640000|2022-04-13 11:00:40|267.62|265.22|267.7|265.3|267.7|265.3|267.62|265.22|0
1649847650000|2022-04-13 11:00:50|267.62|265.22|267.87|265.47|267.87|265.47|267.54|265.14|0
1649847660000|2022-04-13 11:01:00|267.95|265.55|268.2|265.8|268.2|265.8|267.95|265.55|0
1649847670000|2022-04-13 11:01:10|268.04|265.64|268.04|265.64|268.12|265.72|268.04|265.64|0
1649847680000|2022-04-13 11:01:20|268.2|265.8|268.2|265.8|268.2|265.8|268.04|265.64|0
1649847690000|2022-04-13 11:01:30|268.12|265.72|268.12|265.72|268.2|265.8|268.12|265.72|0
1649847700000|2022-04-13 11:01:40|268.37|265.97|268.04|265.64|268.37|265.97|268.04|265.64|0
1649847710000|2022-04-13 11:01:50|268.12|265.72|268.12|265.72|268.12|265.72|268.12|265.72|0
1649847720000|2022-04-13 11:02:00|268.2|265.8|268.28|265.88|268.28|265.88|268.2|265.8|0
1649847730000|2022-04-13 11:02:10|268.37|265.97|268.37|265.97|268.37|265.97|268.37|265.97|0
1649847740000|2022-04-13 11:02:20|268.54|266.14|268.71|266.31|268.71|266.31|268.54|266.14|0
1649847750000|2022-04-13 11:02:30|268.87|266.47|268.71|266.31|268.87|266.47|268.71|266.31|0
1649847760000|2022-04-13 11:02:40|268.62|266.22|268.54|266.14|268.62|266.22|268.54|266.14|0
1649847770000|2022-04-13 11:02:50|268.62|266.22|268.87|266.47|268.87|266.47|268.54|266.14|0
1649847790000|2022-04-13 11:03:10|268.71|266.31|268.87|266.47|268.87|266.47|268.71|266.31|0
1649847800000|2022-04-13 11:03:20|268.71|266.31|268.87|266.47|268.87|266.47|268.71|266.31|0
1649847810000|2022-04-13 11:03:30|269.04|266.64|268.7|266.3|269.04|266.64|268.7|266.3|0
1649847820000|2022-04-13 11:03:40|268.87|266.47|268.7|266.3|268.87|266.47|268.7|266.3|0
1649847830000|2022-04-13 11:03:50|268.87|266.47|269.04|266.64|269.04|266.64|268.87|266.47|0
1649847840000|2022-04-13 11:04:00|269.12|266.72|269.12|266.72|269.12|266.72|269.12|266.72|0
1649847850000|2022-04-13 11:04:10|269.21|266.81|269.04|266.64|269.21|266.81|269.04|266.64|0
1649847860000|2022-04-13 11:04:20|268.87|266.47|268.87|266.47|269.04|266.64|268.87|266.47|0
1649847870000|2022-04-13 11:04:30|269.04|266.64|269.04|266.64|269.04|266.64|269.04|266.64|0
1649847880000|2022-04-13 11:04:40|269.37|266.97|269.29|266.89|269.37|266.97|269.29|266.89|0
1649847890000|2022-04-13 11:04:50|269.37|266.97|269.21|266.81|269.37|266.97|269.21|266.81|0
1649847900000|2022-04-13 11:05:00|269.37|266.97|269.54|267.14|269.54|267.14|269.37|266.97|0
1649847920000|2022-04-13 11:05:20|269.37|266.97|269.37|266.97|269.37|266.97|269.37|266.97|0
1649847930000|2022-04-13 11:05:30|269.54|267.14|269.71|267.31|269.79|267.39|269.37|266.97|0
1649847940000|2022-04-13 11:05:40|269.88|267.48|269.88|267.48|269.88|267.48|269.88|267.48|0
1649847950000|2022-04-13 11:05:50|270.05|267.65|270.05|267.65|270.05|267.65|269.88|267.48|0
1649847960000|2022-04-13 11:06:00|269.88|267.48|270.05|267.65|270.05|267.65|269.88|267.48|0
1649847970000|2022-04-13 11:06:10|269.88|267.48|269.88|267.48|269.88|267.48|269.71|267.31|0
1649847980000|2022-04-13 11:06:20|270.29|267.89|270.55|268.15|270.55|268.15|270.29|267.89|0
1649847990000|2022-04-13 11:06:30|270.29|267.89|270.72|268.32|270.72|268.32|270.29|267.89|0
1649848000000|2022-04-13 11:06:40|270.55|268.15|270.72|268.32|270.72|268.32|270.55|268.15|0
1649848010000|2022-04-13 11:06:50|270.89|268.49|270.38|267.98|270.89|268.49|270.38|267.98|0
1649848020000|2022-04-13 11:07:00|270.55|268.15|270.8|268.4|270.8|268.4|270.55|268.15|0
1649848030000|2022-04-13 11:07:10|270.72|268.32|270.55|268.15|270.72|268.32|270.55|268.15|0
1649848040000|2022-04-13 11:07:20|270.38|267.98|270.38|267.98|270.38|267.98|270.38|267.98|0
1649848050000|2022-04-13 11:07:30|270.46|268.06|270.46|268.06|270.46|268.06|270.46|268.06|0
1649848060000|2022-04-13 11:07:40|270.38|267.98|270.46|268.06|270.46|268.06|270.38|267.98|0
1649848070000|2022-04-13 11:07:50|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1649848080000|2022-04-13 11:08:00|270.38|267.98|270.38|267.98|270.38|267.98|270.38|267.98|0
1649848100000|2022-04-13 11:08:20|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1649848110000|2022-04-13 11:08:30|270.72|268.32|270.72|268.32|270.72|268.32|270.72|268.32|0
1649848130000|2022-04-13 11:08:50|270.55|268.15|270.72|268.32|270.72|268.32|270.55|268.15|0
1649848140000|2022-04-13 11:09:00|271.05|268.65|271.05|268.65|271.05|268.65|270.88|268.48|0
1649848150000|2022-04-13 11:09:10|271.22|268.82|271.05|268.65|271.22|268.82|271.05|268.65|0
1649848160000|2022-04-13 11:09:20|270.88|268.48|270.04|267.64|270.88|268.48|269.87|267.47|0
1649848170000|2022-04-13 11:09:30|270.21|267.81|270.21|267.81|270.21|267.81|270.04|267.64|0
1649848190000|2022-04-13 11:09:50|270.46|268.06|270.38|267.98|270.46|268.06|270.38|267.98|0
1649848200000|2022-04-13 11:10:00|270.55|268.15|271.13|268.73|271.13|268.73|270.55|268.15|0
1649848210000|2022-04-13 11:10:10|271.05|268.65|270.71|268.31|271.05|268.65|270.71|268.31|0
1649848220000|2022-04-13 11:10:20|270.88|268.48|270.55|268.15|270.88|268.48|270.55|268.15|0
1649848230000|2022-04-13 11:10:30|270.71|268.31|269.87|267.47|270.71|268.31|269.87|267.47|0
1649848240000|2022-04-13 11:10:40|270.04|267.64|270.04|267.64|270.04|267.64|270.04|267.64|0
1649848250000|2022-04-13 11:10:50|270.12|267.72|270.04|267.64|270.12|267.72|270.04|267.64|0
1649848260000|2022-04-13 11:11:00|270.21|267.81|270.21|267.81|270.21|267.81|270.21|267.81|0
1649848270000|2022-04-13 11:11:10|270.38|267.98|270.55|268.15|270.55|268.15|270.29|267.89|0
1649848280000|2022-04-13 11:11:20|270.38|267.98|270.46|268.06|270.46|268.06|270.38|267.98|0
1649848290000|2022-04-13 11:11:30|270.54|268.14|270.54|268.14|270.71|268.31|270.54|268.14|0
1649848300000|2022-04-13 11:11:40|270.46|268.06|270.71|268.31|270.71|268.31|270.46|268.06|0
1649848310000|2022-04-13 11:11:50|270.54|268.14|270.71|268.31|270.71|268.31|270.54|268.14|0
1649848330000|2022-04-13 11:12:10|270.88|268.48|270.88|268.48|270.88|268.48|270.71|268.31|0
1649848340000|2022-04-13 11:12:20|270.71|268.31|270.54|268.14|270.71|268.31|270.54|268.14|0
1649848370000|2022-04-13 11:12:50|270.71|268.31|270.54|268.14|270.71|268.31|270.54|268.14|0
1649848380000|2022-04-13 11:13:00|270.38|267.98|270.38|267.98|270.38|267.98|270.38|267.98|0
1649848390000|2022-04-13 11:13:10|270.71|268.31|270.71|268.31|270.71|268.31|270.71|268.31|0
1649848400000|2022-04-13 11:13:20|270.79|268.39|270.71|268.31|270.79|268.39|270.71|268.31|0
1649848420000|2022-04-13 11:13:40|270.62|268.22|271.22|268.82|271.22|268.82|270.54|268.14|0
1649848430000|2022-04-13 11:13:50|271.38|268.98|271.05|268.65|271.38|268.98|271.05|268.65|0
1649848440000|2022-04-13 11:14:00|271.13|268.73|271.13|268.73|271.13|268.73|271.13|268.73|0
1649848450000|2022-04-13 11:14:10|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1649848460000|2022-04-13 11:14:20|271.05|268.65|271.13|268.73|271.13|268.73|271.05|268.65|0
1649848470000|2022-04-13 11:14:30|271.22|268.82|271.13|268.73|271.22|268.82|271.13|268.73|0
1649848480000|2022-04-13 11:14:40|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1649848490000|2022-04-13 11:14:50|271.05|268.65|271.38|268.98|271.38|268.98|271.05|268.65|0
1649848500000|2022-04-13 11:15:00|271.46|269.06|271.21|268.81|271.46|269.06|271.21|268.81|0
1649848510000|2022-04-13 11:15:10|271.3|268.9|271.3|268.9|271.3|268.9|271.21|268.81|0
1649848520000|2022-04-13 11:15:20|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1649848530000|2022-04-13 11:15:30|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649848540000|2022-04-13 11:15:40|271.21|268.81|271.05|268.65|271.21|268.81|271.05|268.65|0
1649848550000|2022-04-13 11:15:50|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1649848560000|2022-04-13 11:16:00|271.05|268.65|270.54|268.14|271.05|268.65|270.54|268.14|0
1649848570000|2022-04-13 11:16:10|270.88|268.48|271.05|268.65|271.05|268.65|270.88|268.48|0
1649848580000|2022-04-13 11:16:20|271.21|268.81|271.13|268.73|271.21|268.81|271.13|268.73|0
1649848590000|2022-04-13 11:16:30|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649848600000|2022-04-13 11:16:40|271.21|268.81|270.71|268.31|271.21|268.81|270.71|268.31|0
1649848610000|2022-04-13 11:16:50|270.88|268.48|270.88|268.48|270.88|268.48|270.71|268.31|0
1649848620000|2022-04-13 11:17:00|270.71|268.31|270.79|268.39|270.88|268.48|270.71|268.31|0
1649848630000|2022-04-13 11:17:10|270.71|268.31|270.71|268.31|270.88|268.48|270.71|268.31|0
1649848640000|2022-04-13 11:17:20|270.79|268.39|270.37|267.97|270.79|268.39|270.37|267.97|0
1649848650000|2022-04-13 11:17:30|270.2|267.8|270.2|267.8|270.2|267.8|270.04|267.64|0
1649848660000|2022-04-13 11:17:40|270.04|267.64|270.2|267.8|270.2|267.8|270.04|267.64|0
1649848670000|2022-04-13 11:17:50|270.04|267.64|270.2|267.8|270.2|267.8|270.04|267.64|0
1649848680000|2022-04-13 11:18:00|270.54|268.14|270.37|267.97|270.54|268.14|270.37|267.97|0
1649848690000|2022-04-13 11:18:10|270.2|267.8|270.37|267.97|270.37|267.97|270.2|267.8|0
1649848700000|2022-04-13 11:18:20|270.2|267.8|270.2|267.8|270.2|267.8|270.12|267.72|0
1649848710000|2022-04-13 11:18:30|270.03|267.63|270.2|267.8|270.2|267.8|270.03|267.63|0
1649848720000|2022-04-13 11:18:40|270.03|267.63|269.95|267.55|270.03|267.63|269.95|267.55|0
1649848730000|2022-04-13 11:18:50|270.03|267.63|270.37|267.97|270.37|267.97|270.03|267.63|0
1649848740000|2022-04-13 11:19:00|270.2|267.8|270.11|267.71|270.2|267.8|270.03|267.63|0
1649848750000|2022-04-13 11:19:10|270.2|267.8|270.37|267.97|270.37|267.97|270.2|267.8|0
1649848760000|2022-04-13 11:19:20|270.28|267.88|270.54|268.14|270.54|268.14|270.28|267.88|0
1649848770000|2022-04-13 11:19:30|270.37|267.97|270.37|267.97|270.37|267.97|270.2|267.8|0
1649848780000|2022-04-13 11:19:40|270.2|267.8|270.2|267.8|270.2|267.8|270.2|267.8|0
1649848790000|2022-04-13 11:19:50|270.37|267.97|270.54|268.14|270.54|268.14|270.37|267.97|0
1649848800000|2022-04-13 11:20:00|270.37|267.97|270.45|268.05|270.45|268.05|270.37|267.97|0
1649848810000|2022-04-13 11:20:10|270.37|267.97|270.37|267.97|270.37|267.97|270.37|267.97|0
1649848830000|2022-04-13 11:20:30|270.2|267.8|270.2|267.8|270.2|267.8|270.2|267.8|0
1649848840000|2022-04-13 11:20:40|270.37|267.97|270.2|267.8|270.37|267.97|270.2|267.8|0
1649848850000|2022-04-13 11:20:50|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1649848860000|2022-04-13 11:21:00|269.95|267.55|270.03|267.63|270.03|267.63|269.95|267.55|0
1649848870000|2022-04-13 11:21:10|269.86|267.46|270.03|267.63|270.03|267.63|269.86|267.46|0
1649848880000|2022-04-13 11:21:20|269.86|267.46|269.86|267.46|269.86|267.46|269.86|267.46|0
1649848890000|2022-04-13 11:21:30|270.03|267.63|270.2|267.8|270.2|267.8|270.03|267.63|0
1649848900000|2022-04-13 11:21:40|270.37|267.97|270.37|267.97|270.37|267.97|270.37|267.97|0
1649848910000|2022-04-13 11:21:50|270.03|267.63|269.86|267.46|270.03|267.63|269.86|267.46|0
1649848920000|2022-04-13 11:22:00|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1649848930000|2022-04-13 11:22:10|269.86|267.46|270.03|267.63|270.03|267.63|269.86|267.46|0
1649848940000|2022-04-13 11:22:20|269.86|267.46|269.86|267.46|269.86|267.46|269.7|267.3|0
1649848950000|2022-04-13 11:22:30|269.78|267.38|269.7|267.3|269.78|267.38|269.7|267.3|0
1649848960000|2022-04-13 11:22:40|269.78|267.38|270.7|268.3|270.7|268.3|269.78|267.38|0
1649848970000|2022-04-13 11:22:50|270.54|268.14|270.54|268.14|270.62|268.22|270.54|268.14|0
1649848980000|2022-04-13 11:23:00|270.37|267.97|270.2|267.8|270.37|267.97|270.2|267.8|0
1649848990000|2022-04-13 11:23:10|270.11|267.71|270.11|267.71|270.11|267.71|270.11|267.71|0
1649849000000|2022-04-13 11:23:20|270.03|267.63|270.03|267.63|270.11|267.71|270.03|267.63|0
1649849010000|2022-04-13 11:23:30|269.69|267.29|269.86|267.46|269.86|267.46|269.69|267.29|0
1649849020000|2022-04-13 11:23:40|269.69|267.29|269.53|267.13|269.69|267.29|269.44|267.04|0
1649849030000|2022-04-13 11:23:50|269.44|267.04|269.36|266.96|269.44|267.04|269.36|266.96|0
1649849040000|2022-04-13 11:24:00|269.53|267.13|269.53|267.13|269.53|267.13|269.53|267.13|0
1649849050000|2022-04-13 11:24:10|269.36|266.96|269.19|266.79|269.36|266.96|269.19|266.79|0
1649849060000|2022-04-13 11:24:20|269.02|266.62|268.94|266.54|269.19|266.79|268.94|266.54|0
1649849070000|2022-04-13 11:24:30|269.02|266.62|268.85|266.45|269.02|266.62|268.85|266.45|0
1649849080000|2022-04-13 11:24:40|268.69|266.29|268.69|266.29|268.69|266.29|268.52|266.12|0
1649849090000|2022-04-13 11:24:50|268.52|266.12|268.52|266.12|268.52|266.12|268.52|266.12|0
1649849100000|2022-04-13 11:25:00|268.69|266.29|268.35|265.95|268.69|266.29|268.35|265.95|0
1649849110000|2022-04-13 11:25:10|268.02|265.62|267.6|265.2|268.02|265.62|267.6|265.2|0
1649849120000|2022-04-13 11:25:20|267.51|265.11|267.68|265.28|267.68|265.28|267.51|265.11|0
1649849130000|2022-04-13 11:25:30|267.51|265.11|267.68|265.28|267.85|265.45|267.51|265.11|0
1649849140000|2022-04-13 11:25:40|267.85|265.45|267.68|265.28|267.85|265.45|267.68|265.28|0
1649849150000|2022-04-13 11:25:50|267.51|265.11|267.68|265.28|267.68|265.28|267.51|265.11|0
1649849160000|2022-04-13 11:26:00|267.85|265.45|267.85|265.45|267.85|265.45|267.85|265.45|0
1649849170000|2022-04-13 11:26:10|267.76|265.36|267.51|265.11|267.85|265.45|267.51|265.11|0
1649849180000|2022-04-13 11:26:20|267.59|265.19|267.68|265.28|267.68|265.28|267.51|265.11|0
1649849190000|2022-04-13 11:26:30|267.51|265.11|267.68|265.28|267.68|265.28|267.51|265.11|0
1649849200000|2022-04-13 11:26:40|267.51|265.11|267.51|265.11|267.68|265.28|267.26|264.86|0
1649849220000|2022-04-13 11:27:00|267.43|265.03|267.59|265.19|267.68|265.28|267.43|265.03|0
1649849230000|2022-04-13 11:27:10|267.68|265.28|267.51|265.11|267.68|265.28|267.35|264.95|0
1649849240000|2022-04-13 11:27:20|267.35|264.95|267.51|265.11|267.68|265.28|267.35|264.95|0
1649849250000|2022-04-13 11:27:30|267.68|265.28|267.51|265.11|267.68|265.28|267.51|265.11|0
1649849260000|2022-04-13 11:27:40|267.68|265.28|267.85|265.45|267.85|265.45|267.68|265.28|0
1649849270000|2022-04-13 11:27:50|268.01|265.61|268.18|265.78|268.18|265.78|268.01|265.61|0
1649849290000|2022-04-13 11:28:10|268.01|265.61|268.68|266.28|268.68|266.28|268.01|265.61|0
1649849310000|2022-04-13 11:28:30|268.52|266.12|268.35|265.95|268.52|266.12|268.35|265.95|0
1649849320000|2022-04-13 11:28:40|268.52|266.12|268.85|266.45|268.85|266.45|268.52|266.12|0
1649849330000|2022-04-13 11:28:50|268.93|266.53|268.93|266.53|269.02|266.62|268.93|266.53|0
1649849340000|2022-04-13 11:29:00|269.19|266.79|268.52|266.12|269.19|266.79|268.52|266.12|0
1649849350000|2022-04-13 11:29:10|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1649849360000|2022-04-13 11:29:20|268.52|266.12|268.52|266.12|268.52|266.12|268.52|266.12|0
1649849370000|2022-04-13 11:29:30|268.6|266.2|268.68|266.28|268.68|266.28|268.6|266.2|0
1649849380000|2022-04-13 11:29:40|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1649849390000|2022-04-13 11:29:50|268.76|266.36|269.19|266.79|269.35|266.95|268.76|266.36|0
1649849400000|2022-04-13 11:30:00|269.1|266.7|269.02|266.62|269.1|266.7|268.93|266.53|0
1649849410000|2022-04-13 11:30:10|268.93|266.53|269.02|266.62|269.02|266.62|268.85|266.45|0
1649849420000|2022-04-13 11:30:20|268.85|266.45|268.68|266.28|269.02|266.62|268.68|266.28|0
1649849430000|2022-04-13 11:30:30|268.85|266.45|268.68|266.28|268.85|266.45|268.68|266.28|0
1649849440000|2022-04-13 11:30:40|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1649849450000|2022-04-13 11:30:50|269.02|266.62|269.02|266.62|269.02|266.62|269.02|266.62|0
1649849460000|2022-04-13 11:31:00|269.18|266.78|269.02|266.62|269.18|266.78|269.02|266.62|0
1649849470000|2022-04-13 11:31:10|269.18|266.78|268.85|266.45|269.18|266.78|268.85|266.45|0
1649849480000|2022-04-13 11:31:20|268.93|266.53|268.51|266.11|268.93|266.53|268.51|266.11|0
1649849490000|2022-04-13 11:31:30|268.35|265.95|267.84|265.44|268.35|265.95|267.84|265.44|0
1649849500000|2022-04-13 11:31:40|268.01|265.61|268.01|265.61|268.01|265.61|267.84|265.44|0
1649849510000|2022-04-13 11:31:50|268.09|265.69|268.18|265.78|268.18|265.78|268.09|265.69|0
1649849520000|2022-04-13 11:32:00|268.01|265.61|268.01|265.61|268.01|265.61|268.01|265.61|0
1649849530000|2022-04-13 11:32:10|267.84|265.44|268.01|265.61|268.01|265.61|267.84|265.44|0
1649849540000|2022-04-13 11:32:20|267.84|265.44|267.84|265.44|267.84|265.44|267.84|265.44|0
1649849550000|2022-04-13 11:32:30|268.01|265.61|268.01|265.61|268.01|265.61|267.84|265.44|0
1649849570000|2022-04-13 11:32:50|267.84|265.44|267.34|264.94|267.84|265.44|267.34|264.94|0
1649849580000|2022-04-13 11:33:00|267.25|264.85|267.34|264.94|267.34|264.94|267.17|264.77|0
1649849590000|2022-04-13 11:33:10|267.17|264.77|267.34|264.94|267.34|264.94|267.17|264.77|0
1649849600000|2022-04-13 11:33:20|267.25|264.85|267.01|264.61|267.25|264.85|267.01|264.61|0
1649849610000|2022-04-13 11:33:30|266.67|264.27|266.51|264.11|266.67|264.27|266.51|264.11|0
1649849620000|2022-04-13 11:33:40|266.84|264.44|266.67|264.27|266.84|264.44|266.67|264.27|0
1649849630000|2022-04-13 11:33:50|266.51|264.11|266.34|263.94|266.51|264.11|266.34|263.94|0
1649849640000|2022-04-13 11:34:00|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1649849650000|2022-04-13 11:34:10|266.84|264.44|266.84|264.44|266.84|264.44|266.75|264.35|0
1649849660000|2022-04-13 11:34:20|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1649849670000|2022-04-13 11:34:30|266.58|264.18|266.58|264.18|266.58|264.18|266.58|264.18|0
1649849680000|2022-04-13 11:34:40|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1649849690000|2022-04-13 11:34:50|266.84|264.44|266.34|263.94|266.84|264.44|266.34|263.94|0
1649849700000|2022-04-13 11:35:00|266.5|264.1|266.67|264.27|266.67|264.27|266.42|264.02|0
1649849710000|2022-04-13 11:35:10|266.58|264.18|266.34|263.94|266.58|264.18|266.34|263.94|0
1649849720000|2022-04-13 11:35:20|266.5|264.1|266.5|264.1|266.5|264.1|266.34|263.94|0
1649849730000|2022-04-13 11:35:30|266.34|263.94|266.25|263.85|266.34|263.94|266.25|263.85|0
1649849740000|2022-04-13 11:35:40|266.34|263.94|266.67|264.27|266.67|264.27|266.34|263.94|0
1649849750000|2022-04-13 11:35:50|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1649849760000|2022-04-13 11:36:00|266.42|264.02|266.5|264.1|266.5|264.1|266.42|264.02|0
1649849770000|2022-04-13 11:36:10|266.34|263.94|266.5|264.1|266.5|264.1|266.34|263.94|0
1649849780000|2022-04-13 11:36:20|266.42|264.02|266.34|263.94|266.42|264.02|266.34|263.94|0
1649849790000|2022-04-13 11:36:30|266.5|264.1|267|264.6|267|264.6|266.5|264.1|0
1649849800000|2022-04-13 11:36:40|266.84|264.44|266.75|264.35|267|264.6|266.75|264.35|0
1649849810000|2022-04-13 11:36:50|266.67|264.27|266.5|264.1|266.67|264.27|266.5|264.1|0
1649849820000|2022-04-13 11:37:00|266.67|264.27|266.84|264.44|266.84|264.44|266.67|264.27|0
1649849830000|2022-04-13 11:37:10|266.5|264.1|266.17|263.77|266.67|264.27|266|263.6|0
1649849840000|2022-04-13 11:37:20|266|263.6|266|263.6|266|263.6|266|263.6|0
1649849850000|2022-04-13 11:37:30|265.91|263.51|265.5|263.1|265.91|263.51|265.5|263.1|0
1649849860000|2022-04-13 11:37:40|265.67|263.27|265.75|263.35|265.83|263.43|265.67|263.27|0
1649849870000|2022-04-13 11:37:50|265.67|263.27|265.67|263.27|265.83|263.43|265.67|263.27|0
1649849880000|2022-04-13 11:38:00|265.5|263.1|265.33|262.93|265.5|263.1|265.33|262.93|0
1649849890000|2022-04-13 11:38:10|265.17|262.77|265.17|262.77|265.33|262.93|265.17|262.77|0
1649849900000|2022-04-13 11:38:20|265.33|262.93|265.33|262.93|265.5|263.1|265.33|262.93|0
1649849910000|2022-04-13 11:38:30|265.25|262.85|265.25|262.85|265.25|262.85|265.25|262.85|0
1649849920000|2022-04-13 11:38:40|265.33|262.93|265.33|262.93|265.41|263.01|265.33|262.93|0
1649849930000|2022-04-13 11:38:50|265.41|263.01|265.5|263.1|265.5|263.1|265.41|263.01|0
1649849940000|2022-04-13 11:39:00|265.33|262.93|265.67|263.27|265.67|263.27|265.33|262.93|0
1649849950000|2022-04-13 11:39:10|265.75|263.35|266|263.6|266|263.6|265.75|263.35|0
1649849960000|2022-04-13 11:39:20|265.91|263.51|265.83|263.43|266|263.6|265.83|263.43|0
1649849980000|2022-04-13 11:39:40|265.75|263.35|265.83|263.43|265.83|263.43|265.75|263.35|0
1649849990000|2022-04-13 11:39:50|266|263.6|265.5|263.1|266|263.6|265.5|263.1|0
1649850000000|2022-04-13 11:40:00|265.25|262.85|265.5|263.1|265.5|263.1|265.17|262.77|0
1649850010000|2022-04-13 11:40:10|265.41|263.01|265.33|262.93|265.41|263.01|265.33|262.93|0
1649850020000|2022-04-13 11:40:20|265.25|262.85|265.17|262.77|265.5|263.1|265.17|262.77|0
1649850030000|2022-04-13 11:40:30|265.33|262.93|265.25|262.85|265.33|262.93|265.25|262.85|0
1649850040000|2022-04-13 11:40:40|265.17|262.77|265.5|263.1|265.5|263.1|265.17|262.77|0
1649850050000|2022-04-13 11:40:50|265|262.6|264.83|262.43|265|262.6|264.83|262.43|0
1649850060000|2022-04-13 11:41:00|264.67|262.27|264.5|262.1|264.67|262.27|264.5|262.1|0
1649850070000|2022-04-13 11:41:10|264.33|261.93|263.67|261.27|264.33|261.93|263.67|261.27|0
1649850080000|2022-04-13 11:41:20|264|261.6|263.83|261.43|264|261.6|263.83|261.43|0
1649850090000|2022-04-13 11:41:30|263.67|261.27|263.5|261.1|263.67|261.27|263.5|261.1|0
1649850100000|2022-04-13 11:41:40|263.34|260.94|263.42|261.02|263.5|261.1|263.34|260.94|0
1649850110000|2022-04-13 11:41:50|263.5|261.1|263.34|260.94|263.5|261.1|263.25|260.85|0
1649850120000|2022-04-13 11:42:00|263.67|261.27|263.5|261.1|263.67|261.27|263.34|260.94|0
1649850130000|2022-04-13 11:42:10|263.34|260.94|263.34|260.94|263.34|260.94|263.17|260.77|0
1649850140000|2022-04-13 11:42:20|263.5|261.1|263.5|261.1|263.5|261.1|263.5|261.1|0
1649850160000|2022-04-13 11:42:40|263.34|260.94|263.25|260.85|263.34|260.94|263.25|260.85|0
1649850170000|2022-04-13 11:42:50|263.34|260.94|263.17|260.77|263.34|260.94|263.17|260.77|0
1649850180000|2022-04-13 11:43:00|263.25|260.85|263.17|260.77|263.34|260.94|263.17|260.77|0
1649850190000|2022-04-13 11:43:10|263|260.6|263|260.6|263|260.6|263|260.6|0
1649850200000|2022-04-13 11:43:20|263.17|260.77|263.17|260.77|263.17|260.77|263|260.6|0
1649850210000|2022-04-13 11:43:30|263|260.6|263|260.6|263|260.6|263|260.6|0
1649850220000|2022-04-13 11:43:40|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1649850230000|2022-04-13 11:43:50|263.25|260.85|263|260.6|263.25|260.85|263|260.6|0
1649850240000|2022-04-13 11:44:00|263.08|260.68|263.17|260.77|263.17|260.77|263.08|260.68|0
1649850250000|2022-04-13 11:44:10|263.08|260.68|263|260.6|263.17|260.77|263|260.6|0
1649850260000|2022-04-13 11:44:20|262.84|260.44|263|260.6|263|260.6|262.84|260.44|0
1649850270000|2022-04-13 11:44:30|262.75|260.35|262.67|260.27|262.75|260.35|262.67|260.27|0
1649850290000|2022-04-13 11:44:50|262.84|260.44|262.84|260.44|262.84|260.44|262.67|260.27|0
1649850300000|2022-04-13 11:45:00|263|260.6|263.17|260.77|263.17|260.77|263|260.6|0
1649850310000|2022-04-13 11:45:10|263.25|260.85|263.08|260.68|263.25|260.85|263.08|260.68|0
1649850320000|2022-04-13 11:45:20|263.33|260.93|263.33|260.93|263.41|261.01|263.33|260.93|0
1649850330000|2022-04-13 11:45:30|263.41|261.01|263.33|260.93|263.41|261.01|263.33|260.93|0
1649850340000|2022-04-13 11:45:40|263.5|261.1|263.33|260.93|263.5|261.1|263.33|260.93|0
1649850350000|2022-04-13 11:45:50|263.17|260.77|263|260.6|263.17|260.77|263|260.6|0
1649850360000|2022-04-13 11:46:00|262.84|260.44|262.84|260.44|262.84|260.44|262.84|260.44|0
1649850380000|2022-04-13 11:46:20|262.67|260.27|262.67|260.27|262.67|260.27|262.67|260.27|0
1649850390000|2022-04-13 11:46:30|262.58|260.18|262.67|260.27|262.67|260.27|262.58|260.18|0
1649850400000|2022-04-13 11:46:40|262.83|260.43|262.83|260.43|262.83|260.43|262.83|260.43|0
1649850410000|2022-04-13 11:46:50|262.91|260.51|262.83|260.43|262.91|260.51|262.83|260.43|0
1649850420000|2022-04-13 11:47:00|263|260.6|263|260.6|263|260.6|263|260.6|0
1649850430000|2022-04-13 11:47:10|263.08|260.68|263|260.6|263.17|260.77|263|260.6|0
1649850440000|2022-04-13 11:47:20|262.83|260.43|262.83|260.43|262.83|260.43|262.83|260.43|0
1649850450000|2022-04-13 11:47:30|262.75|260.35|262.75|260.35|262.75|260.35|262.75|260.35|0
1649850460000|2022-04-13 11:47:40|262.67|260.27|263|260.6|263|260.6|262.67|260.27|0
1649850470000|2022-04-13 11:47:50|262.91|260.51|262.91|260.51|262.91|260.51|262.91|260.51|0
1649850480000|2022-04-13 11:48:00|262.83|260.43|262.67|260.27|262.83|260.43|262.67|260.27|0
1649850490000|2022-04-13 11:48:10|263|260.6|263.16|260.76|263.17|260.77|263|260.6|0
1649850500000|2022-04-13 11:48:20|263|260.6|262.83|260.43|263.08|260.68|262.83|260.43|0
1649850520000|2022-04-13 11:48:40|262.91|260.51|263|260.6|263|260.6|262.91|260.51|0
1649850530000|2022-04-13 11:48:50|262.91|260.51|262.83|260.43|262.91|260.51|262.83|260.43|0
1649850540000|2022-04-13 11:49:00|262.67|260.27|262.34|259.94|262.83|260.43|262.34|259.94|0
1649850550000|2022-04-13 11:49:10|262.5|260.1|262.67|260.27|262.67|260.27|262.5|260.1|0
1649850560000|2022-04-13 11:49:20|262.58|260.18|262.34|259.94|262.58|260.18|262.17|259.77|0
1649850570000|2022-04-13 11:49:30|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1649850580000|2022-04-13 11:49:40|262|259.6|262.17|259.77|262.17|259.77|262|259.6|0
1649850590000|2022-04-13 11:49:50|262|259.6|262|259.6|262|259.6|262|259.6|0
1649850600000|2022-04-13 11:50:00|262.17|259.77|261.84|259.44|262.17|259.77|261.84|259.44|0
1649850610000|2022-04-13 11:50:10|261.59|259.19|262|259.6|262|259.6|261.59|259.19|0
1649850620000|2022-04-13 11:50:20|262.17|259.77|261.84|259.44|262.17|259.77|261.84|259.44|0
1649850630000|2022-04-13 11:50:30|262.17|259.77|262.17|259.77|262.17|259.77|262|259.6|0
1649850640000|2022-04-13 11:50:40|262|259.6|261.67|259.27|262|259.6|261.67|259.27|0
1649850650000|2022-04-13 11:50:50|261.51|259.11|261.67|259.27|261.67|259.27|261.51|259.11|0
1649850660000|2022-04-13 11:51:00|261.51|259.11|261.67|259.27|261.67|259.27|261.51|259.11|0
1649850670000|2022-04-13 11:51:10|261.18|258.78|261.18|258.78|261.18|258.78|261.18|258.78|0
1649850690000|2022-04-13 11:51:30|261.34|258.94|261.34|258.94|261.34|258.94|261.34|258.94|0
1649850700000|2022-04-13 11:51:40|261.18|258.78|261.18|258.78|261.18|258.78|261.18|258.78|0
1649850710000|2022-04-13 11:51:50|260.84|258.44|260.84|258.44|260.84|258.44|260.84|258.44|0
1649850720000|2022-04-13 11:52:00|260.92|258.52|260.92|258.52|261.01|258.61|260.92|258.52|0
1649850730000|2022-04-13 11:52:10|260.68|258.28|261.01|258.61|261.01|258.61|260.68|258.28|0
1649850750000|2022-04-13 11:52:30|261.09|258.69|261.09|258.69|261.17|258.77|261.09|258.69|0
1649850760000|2022-04-13 11:52:40|261.01|258.61|261.01|258.61|261.09|258.69|261.01|258.61|0
1649850770000|2022-04-13 11:52:50|261.17|258.77|261.09|258.69|261.17|258.77|261.01|258.61|0
1649850780000|2022-04-13 11:53:00|261.17|258.77|261.01|258.61|261.17|258.77|261.01|258.61|0
1649850790000|2022-04-13 11:53:10|261.17|258.77|261.17|258.77|261.17|258.77|261.17|258.77|0
1649850800000|2022-04-13 11:53:20|261.01|258.61|260.84|258.44|261.01|258.61|260.84|258.44|0
1649850810000|2022-04-13 11:53:30|260.68|258.28|260.51|258.11|260.68|258.28|260.51|258.11|0
1649850820000|2022-04-13 11:53:40|260.18|257.78|260.18|257.78|260.18|257.78|260.18|257.78|0
1649850830000|2022-04-13 11:53:50|260.35|257.95|260.51|258.11|260.68|258.28|260.35|257.95|0
1649850840000|2022-04-13 11:54:00|260.35|257.95|260.02|257.62|260.51|258.11|260.02|257.62|0
1649850870000|2022-04-13 11:54:30|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1649850880000|2022-04-13 11:54:40|259.69|257.29|259.69|257.29|259.85|257.45|259.69|257.29|0
1649850890000|2022-04-13 11:54:50|259.03|256.63|259.36|256.96|259.36|256.96|259.03|256.63|0
1649850900000|2022-04-13 11:55:00|259.19|256.79|259.19|256.79|259.19|256.79|259.03|256.63|0
1649850910000|2022-04-13 11:55:10|259.11|256.71|258.54|256.14|259.19|256.79|258.54|256.14|0
1649850920000|2022-04-13 11:55:20|258.7|256.3|258.37|255.97|258.7|256.3|258.37|255.97|0
1649850940000|2022-04-13 11:55:40|258.53|256.13|258.86|256.46|258.86|256.46|258.53|256.13|0
1649850950000|2022-04-13 11:55:50|258.7|256.3|258.53|256.13|258.7|256.3|258.37|255.97|0
1649850960000|2022-04-13 11:56:00|258.7|256.3|258.61|256.21|258.7|256.3|258.61|256.21|0
1649850970000|2022-04-13 11:56:10|258.7|256.3|258.37|255.97|258.7|256.3|258.37|255.97|0
1649850980000|2022-04-13 11:56:20|258.45|256.05|258.37|255.97|258.53|256.13|258.37|255.97|0
1649850990000|2022-04-13 11:56:30|258.45|256.05|258.37|255.97|258.45|256.05|258.37|255.97|0
1649851000000|2022-04-13 11:56:40|258.53|256.13|258.7|256.3|258.7|256.3|258.53|256.13|0
1649851010000|2022-04-13 11:56:50|258.86|256.46|258.86|256.46|258.86|256.46|258.7|256.3|0
1649851020000|2022-04-13 11:57:00|258.7|256.3|258.7|256.3|258.7|256.3|258.7|256.3|0
1649851030000|2022-04-13 11:57:10|258.37|255.97|258.2|255.8|258.37|255.97|258.2|255.8|0
1649851040000|2022-04-13 11:57:20|257.55|255.15|257.71|255.31|257.71|255.31|257.55|255.15|0
1649851050000|2022-04-13 11:57:30|257.55|255.15|257.38|254.98|257.55|255.15|257.38|254.98|0
1649851060000|2022-04-13 11:57:40|257.06|254.66|256.56|254.16|257.06|254.66|256.56|254.16|0
1649851070000|2022-04-13 11:57:50|256.4|254|256.24|253.84|256.4|254|256.24|253.84|0
1649851080000|2022-04-13 11:58:00|256.4|254|255.58|253.18|256.4|254|255.58|253.18|0
1649851090000|2022-04-13 11:58:10|255.42|253.02|255.58|253.18|255.58|253.18|255.26|252.86|0
1649851100000|2022-04-13 11:58:20|255.75|253.35|255.75|253.35|255.75|253.35|255.58|253.18|0
1649851110000|2022-04-13 11:58:30|255.91|253.51|256.07|253.67|256.07|253.67|255.91|253.51|0
1649851120000|2022-04-13 11:58:40|256.24|253.84|256.24|253.84|256.4|254|256.24|253.84|0
1649851130000|2022-04-13 11:58:50|256.07|253.67|256.56|254.16|256.56|254.16|256.07|253.67|0
1649851140000|2022-04-13 11:59:00|256.24|253.84|255.74|253.34|256.24|253.84|255.74|253.34|0
1649851150000|2022-04-13 11:59:10|255.58|253.18|255.58|253.18|255.66|253.26|255.58|253.18|0
1649851160000|2022-04-13 11:59:20|255.74|253.34|256.4|254|256.4|254|255.74|253.34|0
1649851170000|2022-04-13 11:59:30|256.48|254.08|256.73|254.33|256.73|254.33|256.48|254.08|0
1649851180000|2022-04-13 11:59:40|256.89|254.49|256.73|254.33|256.89|254.49|256.73|254.33|0
1649851190000|2022-04-13 11:59:50|256.8|254.4|256.73|254.33|256.8|254.4|256.56|254.16|0
1649851200000|2022-04-13 12:00:00|256.4|254|256.56|254.16|256.73|254.33|256.4|254|0
1649851210000|2022-04-13 12:00:10|256.73|254.33|256.23|253.83|256.73|254.33|256.23|253.83|0
1649851220000|2022-04-13 12:00:20|255.74|253.34|256.23|253.83|256.23|253.83|255.74|253.34|0
1649851230000|2022-04-13 12:00:30|256.4|254|256.56|254.16|256.56|254.16|256.4|254|0
1649851240000|2022-04-13 12:00:40|256.73|254.33|256.89|254.49|256.89|254.49|256.73|254.33|0
1649851250000|2022-04-13 12:00:50|256.73|254.33|256.89|254.49|256.89|254.49|256.73|254.33|0
1649851260000|2022-04-13 12:01:00|256.97|254.57|257.05|254.65|257.05|254.65|256.89|254.49|0
1649851280000|2022-04-13 12:01:20|256.89|254.49|257.05|254.65|257.05|254.65|256.89|254.49|0
1649851290000|2022-04-13 12:01:30|256.89|254.49|257.05|254.65|257.05|254.65|256.89|254.49|0
1649851300000|2022-04-13 12:01:40|256.8|254.4|256.89|254.49|256.89|254.49|256.72|254.32|0
1649851310000|2022-04-13 12:01:50|257.22|254.82|257.54|255.14|257.54|255.14|257.22|254.82|0
1649851320000|2022-04-13 12:02:00|257.46|255.06|257.54|255.14|257.54|255.14|257.46|255.06|0
1649851330000|2022-04-13 12:02:10|257.38|254.98|257.38|254.98|257.38|254.98|257.38|254.98|0
1649851340000|2022-04-13 12:02:20|257.22|254.82|257.54|255.14|257.54|255.14|257.22|254.82|0
1649851350000|2022-04-13 12:02:30|257.38|254.98|257.38|254.98|257.38|254.98|257.38|254.98|0
1649851360000|2022-04-13 12:02:40|257.22|254.82|257.38|254.98|257.38|254.98|257.22|254.82|0
1649851370000|2022-04-13 12:02:50|257.54|255.14|257.71|255.31|257.71|255.31|257.54|255.14|0
1649851380000|2022-04-13 12:03:00|257.46|255.06|257.71|255.31|257.71|255.31|257.46|255.06|0
1649851390000|2022-04-13 12:03:10|257.54|255.14|257.21|254.81|257.71|255.31|257.21|254.81|0
1649851400000|2022-04-13 12:03:20|257.05|254.65|257.13|254.73|257.21|254.81|257.05|254.65|0
1649851410000|2022-04-13 12:03:30|256.97|254.57|257.05|254.65|257.05|254.65|256.89|254.49|0
1649851420000|2022-04-13 12:03:40|256.89|254.49|257.21|254.81|257.21|254.81|256.89|254.49|0
1649851430000|2022-04-13 12:03:50|257.05|254.65|257.05|254.65|257.05|254.65|257.05|254.65|0
1649851440000|2022-04-13 12:04:00|256.89|254.49|256.96|254.56|256.96|254.56|256.89|254.49|0
1649851450000|2022-04-13 12:04:10|256.89|254.49|256.89|254.49|256.89|254.49|256.89|254.49|0
1649851460000|2022-04-13 12:04:20|256.8|254.4|256.39|253.99|256.8|254.4|256.39|253.99|0
1649851470000|2022-04-13 12:04:30|255.9|253.5|256.23|253.83|256.23|253.83|255.9|253.5|0
1649851480000|2022-04-13 12:04:40|256.07|253.67|256.23|253.83|256.23|253.83|256.07|253.67|0
1649851490000|2022-04-13 12:04:50|256.07|253.67|256.07|253.67|256.07|253.67|256.07|253.67|0
1649851500000|2022-04-13 12:05:00|255.9|253.5|255.09|252.69|255.9|253.5|255.09|252.69|0
1649851510000|2022-04-13 12:05:10|254.76|252.36|255.25|252.85|255.25|252.85|254.76|252.36|0
1649851520000|2022-04-13 12:05:20|255.09|252.69|255.09|252.69|255.16|252.76|255.09|252.69|0
1649851530000|2022-04-13 12:05:30|255.16|252.76|255.09|252.69|255.16|252.76|255.09|252.69|0
1649851540000|2022-04-13 12:05:40|254.76|252.36|255.41|253.01|255.41|253.01|254.76|252.36|0
1649851550000|2022-04-13 12:05:50|255.09|252.69|255.41|253.01|255.41|253.01|255.09|252.69|0
1649851560000|2022-04-13 12:06:00|255.58|253.18|255.58|253.18|255.58|253.18|255.49|253.09|0
1649851570000|2022-04-13 12:06:10|255.41|253.01|255.41|253.01|255.49|253.09|255.41|253.01|0
1649851580000|2022-04-13 12:06:20|255.25|252.85|254.76|252.36|255.25|252.85|254.76|252.36|0
1649851590000|2022-04-13 12:06:30|254.92|252.52|254.76|252.36|254.92|252.52|254.76|252.36|0
1649851600000|2022-04-13 12:06:40|254.92|252.52|255.08|252.68|255.25|252.85|254.92|252.52|0
1649851610000|2022-04-13 12:06:50|254.92|252.52|255.57|253.17|255.57|253.17|254.92|252.52|0
1649851620000|2022-04-13 12:07:00|255.9|253.5|256.39|253.99|256.39|253.99|255.9|253.5|0
1649851630000|2022-04-13 12:07:10|256.56|254.16|256.06|253.66|256.56|254.16|256.06|253.66|0
1649851640000|2022-04-13 12:07:20|256.23|253.83|255.82|253.42|256.23|253.83|255.82|253.42|0
1649851650000|2022-04-13 12:07:30|255.57|253.17|255.74|253.34|255.74|253.34|255.57|253.17|0
1649851660000|2022-04-13 12:07:40|255.57|253.17|255.57|253.17|255.57|253.17|255.41|253.01|0
1649851680000|2022-04-13 12:08:00|255.74|253.34|255.74|253.34|255.74|253.34|255.65|253.25|0
1649851690000|2022-04-13 12:08:10|255.57|253.17|254.59|252.19|255.57|253.17|254.59|252.19|0
1649851700000|2022-04-13 12:08:20|254.43|252.03|254.27|251.87|254.43|252.03|254.18|251.78|0
1649851710000|2022-04-13 12:08:30|254.43|252.03|254.76|252.36|254.76|252.36|254.43|252.03|0
1649851720000|2022-04-13 12:08:40|254.92|252.52|254.76|252.36|254.92|252.52|254.76|252.36|0
1649851730000|2022-04-13 12:08:50|254.59|252.19|254.43|252.03|254.59|252.19|254.27|251.87|0
1649851740000|2022-04-13 12:09:00|254.34|251.94|254.34|251.94|254.34|251.94|254.27|251.87|0
1649851750000|2022-04-13 12:09:10|254.27|251.87|254.1|251.7|254.27|251.87|254.1|251.7|0
1649851760000|2022-04-13 12:09:20|254.27|251.87|253.78|251.38|254.27|251.87|253.78|251.38|0
1649851770000|2022-04-13 12:09:30|253.94|251.54|253.86|251.46|253.94|251.54|253.78|251.38|0
1649851780000|2022-04-13 12:09:40|253.78|251.38|253.61|251.21|253.78|251.38|253.61|251.21|0
1649851790000|2022-04-13 12:09:50|253.78|251.38|253.45|251.05|253.78|251.38|253.45|251.05|0
1649851800000|2022-04-13 12:10:00|253.29|250.89|253.61|251.21|253.61|251.21|253.29|250.89|0
1649851810000|2022-04-13 12:10:10|253.78|251.38|253.94|251.54|253.94|251.54|253.61|251.21|0
1649851820000|2022-04-13 12:10:20|253.78|251.38|254.02|251.62|254.02|251.62|253.78|251.38|0
1649851830000|2022-04-13 12:10:30|254.1|251.7|253.85|251.45|254.1|251.7|253.78|251.38|0
1649851840000|2022-04-13 12:10:40|253.78|251.38|253.61|251.21|253.78|251.38|253.61|251.21|0
1649851850000|2022-04-13 12:10:50|253.94|251.54|253.61|251.21|253.94|251.54|253.61|251.21|0
1649851860000|2022-04-13 12:11:00|253.45|251.05|253.12|250.72|253.45|251.05|253.12|250.72|0
1649851870000|2022-04-13 12:11:10|253.29|250.89|253.45|251.05|253.45|251.05|253.29|250.89|0
1649851880000|2022-04-13 12:11:20|253.53|251.13|253.78|251.38|253.78|251.38|253.53|251.13|0
1649851890000|2022-04-13 12:11:30|253.61|251.21|253.94|251.54|253.94|251.54|253.61|251.21|0
1649851900000|2022-04-13 12:11:40|253.85|251.45|253.78|251.38|253.85|251.45|253.78|251.38|0
1649851910000|2022-04-13 12:11:50|253.94|251.54|253.78|251.38|253.94|251.54|253.78|251.38|0
1649851920000|2022-04-13 12:12:00|253.94|251.54|253.61|251.21|253.94|251.54|253.45|251.05|0
1649851930000|2022-04-13 12:12:10|253.78|251.38|254.75|252.35|254.75|252.35|253.78|251.38|0
1649851940000|2022-04-13 12:12:20|254.51|252.11|254.59|252.19|254.59|252.19|254.43|252.03|0
1649851950000|2022-04-13 12:12:30|254.43|252.03|254.75|252.35|254.75|252.35|254.43|252.03|0
1649851960000|2022-04-13 12:12:40|254.67|252.27|254.43|252.03|254.67|252.27|254.43|252.03|0
1649851970000|2022-04-13 12:12:50|254.26|251.86|254.1|251.7|254.26|251.86|253.94|251.54|0
1649851980000|2022-04-13 12:13:00|254.26|251.86|254.43|252.03|254.43|252.03|254.1|251.7|0
1649851990000|2022-04-13 12:13:10|254.59|252.19|254.75|252.35|254.75|252.35|254.59|252.19|0
1649852000000|2022-04-13 12:13:20|254.92|252.52|254.92|252.52|254.92|252.52|254.92|252.52|0
1649852010000|2022-04-13 12:13:30|255.08|252.68|255.08|252.68|255.24|252.84|255.08|252.68|0
1649852020000|2022-04-13 12:13:40|254.92|252.52|254.99|252.59|254.99|252.59|254.92|252.52|0
1649852030000|2022-04-13 12:13:50|254.92|252.52|254.91|252.51|255.08|252.68|254.91|252.51|0
1649852040000|2022-04-13 12:14:00|254.75|252.35|254.91|252.51|254.91|252.51|254.75|252.35|0
1649852050000|2022-04-13 12:14:10|254.75|252.35|255.08|252.68|255.08|252.68|254.75|252.35|0
1649852060000|2022-04-13 12:14:20|255.24|252.84|255.08|252.68|255.24|252.84|254.91|252.51|0
1649852070000|2022-04-13 12:14:30|254.91|252.51|255.08|252.68|255.08|252.68|254.75|252.35|0
1649852080000|2022-04-13 12:14:40|254.91|252.51|254.91|252.51|255.08|252.68|254.91|252.51|0
1649852090000|2022-04-13 12:14:50|254.99|252.59|254.99|252.59|254.99|252.59|254.91|252.51|0
1649852100000|2022-04-13 12:15:00|254.91|252.51|254.42|252.02|254.91|252.51|254.42|252.02|0
1649852110000|2022-04-13 12:15:10|254.1|251.7|254.26|251.86|254.42|252.02|254.1|251.7|0
1649852120000|2022-04-13 12:15:20|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1649852130000|2022-04-13 12:15:30|253.94|251.54|253.94|251.54|253.94|251.54|253.77|251.37|0
1649852140000|2022-04-13 12:15:40|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1649852150000|2022-04-13 12:15:50|253.61|251.21|253.61|251.21|253.61|251.21|253.45|251.05|0
1649852160000|2022-04-13 12:16:00|253.77|251.37|254.59|252.19|254.59|252.19|253.77|251.37|0
1649852170000|2022-04-13 12:16:10|254.75|252.35|255.08|252.68|255.08|252.68|254.75|252.35|0
1649852180000|2022-04-13 12:16:20|254.91|252.51|254.91|252.51|254.91|252.51|254.83|252.43|0
1649852190000|2022-04-13 12:16:30|254.99|252.59|254.91|252.51|254.99|252.59|254.91|252.51|0
1649852200000|2022-04-13 12:16:40|255.08|252.68|255.08|252.68|255.08|252.68|254.91|252.51|0
1649852210000|2022-04-13 12:16:50|255.24|252.84|255.4|253|255.4|253|255.24|252.84|0
1649852220000|2022-04-13 12:17:00|255.57|253.17|255.89|253.49|255.89|253.49|255.57|253.17|0
1649852230000|2022-04-13 12:17:10|255.73|253.33|256.06|253.66|256.06|253.66|255.73|253.33|0
1649852240000|2022-04-13 12:17:20|256.22|253.82|256.38|253.98|256.38|253.98|256.22|253.82|0
1649852250000|2022-04-13 12:17:30|256.06|253.66|255.73|253.33|256.06|253.66|255.73|253.33|0
1649852260000|2022-04-13 12:17:40|255.97|253.57|255.97|253.57|256.06|253.66|255.97|253.57|0
1649852270000|2022-04-13 12:17:50|256.06|253.66|255.89|253.49|256.06|253.66|255.89|253.49|0
1649852280000|2022-04-13 12:18:00|256.06|253.66|255.89|253.49|256.06|253.66|255.89|253.49|0
1649852290000|2022-04-13 12:18:10|256.06|253.66|256.06|253.66|256.06|253.66|256.06|253.66|0
1649852300000|2022-04-13 12:18:20|256.13|253.73|256.22|253.82|256.22|253.82|256.06|253.66|0
1649852310000|2022-04-13 12:18:30|256.55|254.15|256.38|253.98|256.55|254.15|256.38|253.98|0
1649852320000|2022-04-13 12:18:40|256.22|253.82|256.22|253.82|256.22|253.82|256.22|253.82|0
1649852330000|2022-04-13 12:18:50|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1649852340000|2022-04-13 12:19:00|256.55|254.15|256.38|253.98|256.55|254.15|256.38|253.98|0
1649852350000|2022-04-13 12:19:10|256.55|254.15|256.05|253.65|256.55|254.15|256.05|253.65|0
1649852360000|2022-04-13 12:19:20|255.73|253.33|255.97|253.57|255.97|253.57|255.73|253.33|0
1649852370000|2022-04-13 12:19:30|256.22|253.82|256.22|253.82|256.38|253.98|256.22|253.82|0
1649852380000|2022-04-13 12:19:40|256.05|253.65|256.22|253.82|256.22|253.82|256.05|253.65|0
1649852390000|2022-04-13 12:19:50|256.13|253.73|256.05|253.65|256.13|253.73|256.05|253.65|0
1649852400000|2022-04-13 12:20:00|255.89|253.49|255.81|253.41|255.89|253.49|255.73|253.33|0
1649852410000|2022-04-13 12:20:10|255.89|253.49|256.22|253.82|256.22|253.82|255.89|253.49|0
1649852420000|2022-04-13 12:20:20|256.38|253.98|256.54|254.14|256.54|254.14|256.38|253.98|0
1649852430000|2022-04-13 12:20:30|256.46|254.06|256.3|253.9|256.46|254.06|256.3|253.9|0
1649852440000|2022-04-13 12:20:40|256.46|254.06|256.22|253.82|256.46|254.06|256.22|253.82|0
1649852450000|2022-04-13 12:20:50|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1649852460000|2022-04-13 12:21:00|256.22|253.82|256.05|253.65|256.38|253.98|256.05|253.65|0
1649852470000|2022-04-13 12:21:10|256.22|253.82|256.38|253.98|256.38|253.98|256.22|253.82|0
1649852480000|2022-04-13 12:21:20|256.22|253.82|256.22|253.82|256.22|253.82|256.22|253.82|0
1649852490000|2022-04-13 12:21:30|256.13|253.73|256.38|253.98|256.38|253.98|256.05|253.65|0
1649852500000|2022-04-13 12:21:40|256.22|253.82|255.89|253.49|256.22|253.82|255.89|253.49|0
1649852510000|2022-04-13 12:21:50|255.73|253.33|255.23|252.83|255.73|253.33|255.23|252.83|0
1649852520000|2022-04-13 12:22:00|254.74|252.34|254.91|252.51|254.91|252.51|254.74|252.34|0
1649852530000|2022-04-13 12:22:10|254.42|252.02|253.44|251.04|254.42|252.02|253.44|251.04|0
1649852540000|2022-04-13 12:22:20|252.3|249.9|252.47|250.07|252.79|250.39|252.3|249.9|0
1649852550000|2022-04-13 12:22:30|252.63|250.23|253.6|251.2|253.6|251.2|252.46|250.06|0
1649852560000|2022-04-13 12:22:40|253.28|250.88|252.95|250.55|253.28|250.88|252.95|250.55|0
1649852570000|2022-04-13 12:22:50|252.79|250.39|252.79|250.39|252.95|250.55|252.79|250.39|0
1649852580000|2022-04-13 12:23:00|253.52|251.12|253.28|250.88|253.6|251.2|253.28|250.88|0
1649852590000|2022-04-13 12:23:10|253.36|250.96|253.03|250.63|253.44|251.04|253.03|250.63|0
1649852600000|2022-04-13 12:23:20|253.11|250.71|252.46|250.06|253.11|250.71|252.46|250.06|0
1649852610000|2022-04-13 12:23:30|252.38|249.98|252.79|250.39|252.79|250.39|252.38|249.98|0
1649852620000|2022-04-13 12:23:40|252.95|250.55|252.7|250.3|252.95|250.55|252.7|250.3|0
1649852630000|2022-04-13 12:23:50|252.63|250.23|252.3|249.9|252.63|250.23|251.98|249.58|0
1649852640000|2022-04-13 12:24:00|252.46|250.06|252.3|249.9|252.46|250.06|252.3|249.9|0
1649852650000|2022-04-13 12:24:10|252.22|249.82|250.84|248.44|252.22|249.82|250.84|248.44|0
1649852660000|2022-04-13 12:24:20|250.36|247.96|250.84|248.44|250.84|248.44|250.27|247.87|0
1649852670000|2022-04-13 12:24:30|251|248.6|250.84|248.44|251|248.6|250.84|248.44|0
1649852680000|2022-04-13 12:24:40|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1649852690000|2022-04-13 12:24:50|251.08|248.68|251.33|248.93|251.33|248.93|251|248.6|0
1649852700000|2022-04-13 12:25:00|251.49|249.09|251.49|249.09|251.49|249.09|251.33|248.93|0
1649852710000|2022-04-13 12:25:10|251.65|249.25|251.98|249.58|251.98|249.58|251.65|249.25|0
1649852720000|2022-04-13 12:25:20|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1649852730000|2022-04-13 12:25:30|251.49|249.09|251.16|248.76|251.49|249.09|251.16|248.76|0
1649852740000|2022-04-13 12:25:40|250.84|248.44|250.68|248.28|250.84|248.44|250.68|248.28|0
1649852750000|2022-04-13 12:25:50|250.52|248.12|251.16|248.76|251.16|248.76|250.52|248.12|0
1649852760000|2022-04-13 12:26:00|251.81|249.41|251.97|249.57|252.14|249.74|251.81|249.41|0
1649852770000|2022-04-13 12:26:10|251.65|249.25|251.49|249.09|251.65|249.25|251.49|249.09|0
1649852780000|2022-04-13 12:26:20|251.33|248.93|251|248.6|251.49|249.09|251|248.6|0
1649852790000|2022-04-13 12:26:30|250.52|248.12|250.52|248.12|250.52|248.12|250.03|247.63|0
1649852800000|2022-04-13 12:26:40|250.68|248.28|251.08|248.68|251.08|248.68|250.68|248.28|0
1649852810000|2022-04-13 12:26:50|250.84|248.44|251.16|248.76|251.16|248.76|250.68|248.28|0
1649852820000|2022-04-13 12:27:00|251.81|249.41|252.54|250.14|252.54|250.14|251.81|249.41|0
1649852830000|2022-04-13 12:27:10|252.95|250.55|252.3|249.9|252.95|250.55|252.3|249.9|0
1649852840000|2022-04-13 12:27:20|251.65|249.25|251.81|249.41|251.81|249.41|251.65|249.25|0
1649852850000|2022-04-13 12:27:30|252.14|249.74|252.14|249.74|252.3|249.9|252.05|249.65|0
1649852860000|2022-04-13 12:27:40|251.81|249.41|252.05|249.65|252.05|249.65|251.81|249.41|0
1649852870000|2022-04-13 12:27:50|251.81|249.41|251.97|249.57|251.97|249.57|251.81|249.41|0
1649852880000|2022-04-13 12:28:00|251.89|249.49|252.14|249.74|252.3|249.9|251.89|249.49|0
1649852890000|2022-04-13 12:28:10|252.3|249.9|252.14|249.74|252.3|249.9|252.14|249.74|0
1649852900000|2022-04-13 12:28:20|251.89|249.49|251.97|249.57|252.14|249.74|251.89|249.49|0
1649852910000|2022-04-13 12:28:30|252.05|249.65|252.13|249.73|252.14|249.74|251.97|249.57|0
1649852920000|2022-04-13 12:28:40|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1649852930000|2022-04-13 12:28:50|252.46|250.06|252.54|250.14|252.54|250.14|252.46|250.06|0
1649852940000|2022-04-13 12:29:00|252.62|250.22|252.3|249.9|252.62|250.22|252.3|249.9|0
1649852950000|2022-04-13 12:29:10|251.97|249.57|251.65|249.25|251.97|249.57|251.65|249.25|0
1649852960000|2022-04-13 12:29:20|252.3|249.9|252.05|249.65|252.3|249.9|252.05|249.65|0
1649852970000|2022-04-13 12:29:30|251.97|249.57|252.3|249.9|252.3|249.9|251.97|249.57|0
1649852980000|2022-04-13 12:29:40|252.46|250.06|251.97|249.57|252.46|250.06|251.97|249.57|0
1649852990000|2022-04-13 12:29:50|252.13|249.73|252.13|249.73|252.3|249.9|252.13|249.73|0
1649853000000|2022-04-13 12:30:00|252.3|249.9|249.14|246.74|252.3|249.9|249.14|246.74|0
1649853010000|2022-04-13 12:30:10|248.65|246.25|249.22|246.82|249.22|246.82|248.01|245.61|0
1649853020000|2022-04-13 12:30:20|249.3|246.9|249.54|247.14|249.87|247.47|249.3|246.9|0
1649853030000|2022-04-13 12:30:30|248.81|246.41|249.22|246.82|249.22|246.82|248.81|246.41|0
1649853040000|2022-04-13 12:30:40|249.54|247.14|250.03|247.63|250.19|247.79|249.54|247.14|0
1649853050000|2022-04-13 12:30:50|250.35|247.95|250.19|247.79|250.67|248.27|249.87|247.47|0
1649853060000|2022-04-13 12:31:00|249.54|247.14|249.3|246.9|249.78|247.38|249.06|246.66|0
1649853070000|2022-04-13 12:31:10|250.35|247.95|249.7|247.3|250.35|247.95|249.54|247.14|0
1649853080000|2022-04-13 12:31:20|250.19|247.79|250.03|247.63|250.19|247.79|249.87|247.47|0
1649853090000|2022-04-13 12:31:30|249.87|247.47|249.54|247.14|249.87|247.47|249.54|247.14|0
1649853100000|2022-04-13 12:31:40|249.3|246.9|250.03|247.63|250.03|247.63|249.3|246.9|0
1649853110000|2022-04-13 12:31:50|250.19|247.79|249.38|246.98|250.19|247.79|249.38|246.98|0
1649853120000|2022-04-13 12:32:00|249.22|246.82|249.46|247.06|249.46|247.06|249.06|246.66|0
1649853130000|2022-04-13 12:32:10|250.03|247.63|251|248.6|251|248.6|250.03|247.63|0
1649853140000|2022-04-13 12:32:20|251.16|248.76|252.13|249.73|252.29|249.89|251.16|248.76|0
1649853150000|2022-04-13 12:32:30|251.81|249.41|251.48|249.08|251.81|249.41|251.48|249.08|0
1649853160000|2022-04-13 12:32:40|251.97|249.57|252.13|249.73|252.13|249.73|251.97|249.57|0
1649853170000|2022-04-13 12:32:50|251.81|249.41|252.29|249.89|252.29|249.89|251.81|249.41|0
1649853180000|2022-04-13 12:33:00|252.62|250.22|252.53|250.13|252.62|250.22|252.53|250.13|0
1649853190000|2022-04-13 12:33:10|252.78|250.38|252.78|250.38|253.11|250.71|252.78|250.38|0
1649853200000|2022-04-13 12:33:20|253.02|250.62|253.43|251.03|253.43|251.03|252.94|250.54|0
1649853210000|2022-04-13 12:33:30|253.11|250.71|252.86|250.46|253.11|250.71|252.78|250.38|0
1649853220000|2022-04-13 12:33:40|252.78|250.38|252.62|250.22|252.78|250.38|252.62|250.22|0
1649853230000|2022-04-13 12:33:50|252.78|250.38|252.29|249.89|252.78|250.38|252.29|249.89|0
1649853240000|2022-04-13 12:34:00|252.13|249.73|252.62|250.22|252.78|250.38|252.13|249.73|0
1649853250000|2022-04-13 12:34:10|252.78|250.38|252.94|250.54|252.94|250.54|252.78|250.38|0
1649853260000|2022-04-13 12:34:20|253.43|251.03|253.27|250.87|253.43|251.03|253.27|250.87|0
1649853270000|2022-04-13 12:34:30|253.1|250.7|252.29|249.89|253.1|250.7|252.29|249.89|0
1649853280000|2022-04-13 12:34:40|252.13|249.73|251.81|249.41|252.13|249.73|251.81|249.41|0
1649853290000|2022-04-13 12:34:50|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1649853300000|2022-04-13 12:35:00|251.8|249.4|251.8|249.4|251.97|249.57|251.8|249.4|0
1649853310000|2022-04-13 12:35:10|251.64|249.24|250.83|248.43|251.64|249.24|250.83|248.43|0
1649853320000|2022-04-13 12:35:20|250.51|248.11|250.35|247.95|250.51|248.11|250.35|247.95|0
1649853330000|2022-04-13 12:35:30|250.51|248.11|250.67|248.27|250.67|248.27|250.51|248.11|0
1649853340000|2022-04-13 12:35:40|250.51|248.11|251.32|248.92|251.32|248.92|250.51|248.11|0
1649853350000|2022-04-13 12:35:50|251.16|248.76|251.23|248.83|251.23|248.83|251.16|248.76|0
1649853360000|2022-04-13 12:36:00|251.16|248.76|251.8|249.4|251.8|249.4|251.16|248.76|0
1649853370000|2022-04-13 12:36:10|252.13|249.73|251.97|249.57|252.13|249.73|251.97|249.57|0
1649853380000|2022-04-13 12:36:20|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1649853390000|2022-04-13 12:36:30|251.48|249.08|251.16|248.76|251.48|249.08|251.16|248.76|0
1649853400000|2022-04-13 12:36:40|251.15|248.75|251.32|248.92|251.32|248.92|250.99|248.59|0
1649853410000|2022-04-13 12:36:50|251.48|249.08|251.32|248.92|251.48|249.08|251.32|248.92|0
1649853420000|2022-04-13 12:37:00|251.48|249.08|251.39|248.99|251.48|249.08|251.32|248.92|0
1649853430000|2022-04-13 12:37:10|251.64|249.24|251.8|249.4|251.8|249.4|251.32|248.92|0
1649853440000|2022-04-13 12:37:20|251.48|249.08|251.97|249.57|251.97|249.57|251.48|249.08|0
1649853450000|2022-04-13 12:37:30|251.72|249.32|251.64|249.24|251.72|249.32|251.56|249.16|0
1649853460000|2022-04-13 12:37:40|251.96|249.56|252.29|249.89|252.29|249.89|251.96|249.56|0
1649853470000|2022-04-13 12:37:50|252.45|250.05|252.45|250.05|252.61|250.21|252.45|250.05|0
1649853480000|2022-04-13 12:38:00|252.13|249.73|252.29|249.89|252.29|249.89|252.13|249.73|0
1649853490000|2022-04-13 12:38:10|252.13|249.73|251.8|249.4|252.13|249.73|251.8|249.4|0
1649853500000|2022-04-13 12:38:20|251.72|249.32|251.64|249.24|251.72|249.32|251.64|249.24|0
1649853510000|2022-04-13 12:38:30|251.48|249.08|251.48|249.08|251.48|249.08|251.39|248.99|0
1649853520000|2022-04-13 12:38:40|251.56|249.16|251.8|249.4|251.8|249.4|251.48|249.08|0
1649853530000|2022-04-13 12:38:50|251.96|249.56|252.45|250.05|252.45|250.05|251.96|249.56|0
1649853540000|2022-04-13 12:39:00|252.29|249.89|252.29|249.89|252.61|250.21|252.29|249.89|0
1649853550000|2022-04-13 12:39:10|252.13|249.73|252.04|249.64|252.13|249.73|252.04|249.64|0
1649853560000|2022-04-13 12:39:20|252.29|249.89|252.04|249.64|252.29|249.89|252.04|249.64|0
1649853570000|2022-04-13 12:39:30|252.13|249.73|252.94|250.54|252.94|250.54|251.96|249.56|0
1649853580000|2022-04-13 12:39:40|252.78|250.38|253.1|250.7|253.1|250.7|252.78|250.38|0
1649853590000|2022-04-13 12:39:50|252.94|250.54|252.78|250.38|253.1|250.7|252.78|250.38|0
1649853600000|2022-04-13 12:40:00|252.94|250.54|253.26|250.86|253.26|250.86|252.94|250.54|0
1649853610000|2022-04-13 12:40:10|252.77|250.37|252.45|250.05|252.77|250.37|252.29|249.89|0
1649853620000|2022-04-13 12:40:20|252.29|249.89|252.29|249.89|252.29|249.89|252.12|249.72|0
1649853630000|2022-04-13 12:40:30|252.45|250.05|252.61|250.21|252.61|250.21|252.45|250.05|0
1649853640000|2022-04-13 12:40:40|252.77|250.37|253.26|250.86|253.26|250.86|252.77|250.37|0
1649853650000|2022-04-13 12:40:50|253.75|251.35|254.4|252|254.4|252|253.75|251.35|0
1649853660000|2022-04-13 12:41:00|254.57|252.17|254.4|252|254.57|252.17|254.4|252|0
1649853670000|2022-04-13 12:41:10|254.73|252.33|255.05|252.65|255.22|252.82|254.73|252.33|0
1649853680000|2022-04-13 12:41:20|255.22|252.82|255.05|252.65|255.22|252.82|255.05|252.65|0
1649853690000|2022-04-13 12:41:30|254.89|252.49|255.22|252.82|255.22|252.82|254.89|252.49|0
1649853700000|2022-04-13 12:41:40|255.05|252.65|255.05|252.65|255.22|252.82|255.05|252.65|0
1649853710000|2022-04-13 12:41:50|255.13|252.73|255.05|252.65|255.13|252.73|254.89|252.49|0
1649853720000|2022-04-13 12:42:00|254.89|252.49|254.89|252.49|254.89|252.49|254.73|252.33|0
1649853730000|2022-04-13 12:42:10|254.73|252.33|254.73|252.33|254.81|252.41|254.73|252.33|0
1649853740000|2022-04-13 12:42:20|254.56|252.16|254.56|252.16|254.56|252.16|254.4|252|0
1649853750000|2022-04-13 12:42:30|254.73|252.33|254.73|252.33|254.73|252.33|254.56|252.16|0
1649853760000|2022-04-13 12:42:40|254.56|252.16|254.56|252.16|254.73|252.33|254.56|252.16|0
1649853770000|2022-04-13 12:42:50|254.73|252.33|255.54|253.14|255.54|253.14|254.73|252.33|0
1649853780000|2022-04-13 12:43:00|255.87|253.47|255.38|252.98|255.87|253.47|255.38|252.98|0
1649853790000|2022-04-13 12:43:10|255.05|252.65|255.05|252.65|255.05|252.65|254.89|252.49|0
1649853800000|2022-04-13 12:43:20|255.29|252.89|255.29|252.89|255.29|252.89|255.29|252.89|0
1649853810000|2022-04-13 12:43:30|255.38|252.98|255.22|252.82|255.38|252.98|255.22|252.82|0
1649853820000|2022-04-13 12:43:40|255.29|252.89|255.38|252.98|255.38|252.98|255.29|252.89|0
1649853830000|2022-04-13 12:43:50|255.29|252.89|255.38|252.98|255.38|252.98|255.22|252.82|0
1649853840000|2022-04-13 12:44:00|255.22|252.82|255.38|252.98|255.38|252.98|255.22|252.82|0
1649853850000|2022-04-13 12:44:10|255.22|252.82|255.05|252.65|255.22|252.82|255.05|252.65|0
1649853860000|2022-04-13 12:44:20|254.97|252.57|254.89|252.49|254.97|252.57|254.89|252.49|0
1649853870000|2022-04-13 12:44:30|254.73|252.33|254.8|252.4|254.89|252.49|254.73|252.33|0
1649853880000|2022-04-13 12:44:40|254.73|252.33|254.8|252.4|254.8|252.4|254.73|252.33|0
1649853890000|2022-04-13 12:44:50|254.89|252.49|254.56|252.16|254.89|252.49|254.56|252.16|0
1649853900000|2022-04-13 12:45:00|254.73|252.33|254.56|252.16|254.73|252.33|254.56|252.16|0
1649853910000|2022-04-13 12:45:10|254.64|252.24|254.89|252.49|254.89|252.49|254.64|252.24|0
1649853920000|2022-04-13 12:45:20|254.72|252.32|254.56|252.16|254.72|252.32|254.56|252.16|0
1649853930000|2022-04-13 12:45:30|254.72|252.32|254.56|252.16|254.72|252.32|254.56|252.16|0
1649853940000|2022-04-13 12:45:40|254.72|252.32|254.72|252.32|254.72|252.32|254.72|252.32|0
1649853950000|2022-04-13 12:45:50|254.8|252.4|254.8|252.4|254.8|252.4|254.8|252.4|0
1649853960000|2022-04-13 12:46:00|255.05|252.65|255.38|252.98|255.38|252.98|255.05|252.65|0
1649853970000|2022-04-13 12:46:10|255.21|252.81|255.38|252.98|255.38|252.98|255.21|252.81|0
1649853980000|2022-04-13 12:46:20|255.21|252.81|255.38|252.98|255.38|252.98|255.21|252.81|0
1649853990000|2022-04-13 12:46:30|255.21|252.81|255.21|252.81|255.21|252.81|255.21|252.81|0
1649854000000|2022-04-13 12:46:40|254.72|252.32|254.72|252.32|254.89|252.49|254.72|252.32|0
1649854010000|2022-04-13 12:46:50|254.89|252.49|254.56|252.16|255.05|252.65|254.56|252.16|0
1649854020000|2022-04-13 12:47:00|254.4|252|254.89|252.49|254.89|252.49|254.4|252|0
1649854030000|2022-04-13 12:47:10|254.72|252.32|255.05|252.65|255.05|252.65|254.72|252.32|0
1649854040000|2022-04-13 12:47:20|254.89|252.49|254.89|252.49|254.89|252.49|254.72|252.32|0
1649854050000|2022-04-13 12:47:30|255.05|252.65|254.23|251.83|255.05|252.65|254.23|251.83|0
1649854060000|2022-04-13 12:47:40|254.07|251.67|254.07|251.67|254.07|251.67|253.91|251.51|0
1649854070000|2022-04-13 12:47:50|253.91|251.51|253.99|251.59|254.07|251.67|253.91|251.51|0
1649854080000|2022-04-13 12:48:00|253.91|251.51|253.74|251.34|253.91|251.51|253.74|251.34|0
1649854090000|2022-04-13 12:48:10|253.42|251.02|253.26|250.86|253.42|251.02|253.26|250.86|0
1649854100000|2022-04-13 12:48:20|253.42|251.02|253.26|250.86|253.42|251.02|253.26|250.86|0
1649854110000|2022-04-13 12:48:30|253.42|251.02|253.42|251.02|253.42|251.02|253.26|250.86|0
1649854120000|2022-04-13 12:48:40|253.74|251.34|253.74|251.34|253.74|251.34|253.74|251.34|0
1649854130000|2022-04-13 12:48:50|253.66|251.26|254.23|251.83|254.23|251.83|253.66|251.26|0
1649854140000|2022-04-13 12:49:00|254.4|252|254.07|251.67|254.4|252|253.91|251.51|0
1649854150000|2022-04-13 12:49:10|253.91|251.51|253.42|251.02|253.91|251.51|253.33|250.93|0
1649854160000|2022-04-13 12:49:20|253.25|250.85|253.58|251.18|253.58|251.18|253.25|250.85|0
1649854170000|2022-04-13 12:49:30|253.25|250.85|253.25|250.85|253.25|250.85|253.25|250.85|0
1649854180000|2022-04-13 12:49:40|253.09|250.69|253.58|251.18|253.58|251.18|253.09|250.69|0
1649854190000|2022-04-13 12:49:50|253.74|251.34|253.58|251.18|253.74|251.34|253.58|251.18|0
1649854200000|2022-04-13 12:50:00|253.42|251.02|252.6|250.2|253.42|251.02|252.6|250.2|0
1649854210000|2022-04-13 12:50:10|252.77|250.37|252.93|250.53|252.93|250.53|252.77|250.37|0
1649854220000|2022-04-13 12:50:20|252.84|250.44|253.09|250.69|253.09|250.69|252.84|250.44|0
1649854230000|2022-04-13 12:50:30|252.93|250.53|252.6|250.2|252.93|250.53|252.6|250.2|0
1649854240000|2022-04-13 12:50:40|252.52|250.12|252.77|250.37|252.77|250.37|252.52|250.12|0
1649854250000|2022-04-13 12:50:50|252.6|250.2|252.77|250.37|252.93|250.53|252.6|250.2|0
1649854260000|2022-04-13 12:51:00|252.93|250.53|253.09|250.69|253.25|250.85|252.93|250.53|0
1649854270000|2022-04-13 12:51:10|253.58|251.18|253.25|250.85|253.58|251.18|253.25|250.85|0
1649854280000|2022-04-13 12:51:20|253.09|250.69|253.49|251.09|253.58|251.18|253.09|250.69|0
1649854290000|2022-04-13 12:51:30|253.74|251.34|253.42|251.02|253.74|251.34|253.42|251.02|0
1649854300000|2022-04-13 12:51:40|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1649854310000|2022-04-13 12:51:50|253.25|250.85|252.93|250.53|253.25|250.85|252.93|250.53|0
1649854320000|2022-04-13 12:52:00|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1649854330000|2022-04-13 12:52:10|252.68|250.28|252.6|250.2|252.68|250.28|252.6|250.2|0
1649854340000|2022-04-13 12:52:20|252.76|250.36|252.6|250.2|252.76|250.36|252.6|250.2|0
1649854350000|2022-04-13 12:52:30|252.44|250.04|252.44|250.04|252.44|250.04|252.44|250.04|0
1649854360000|2022-04-13 12:52:40|252.6|250.2|252.76|250.36|252.76|250.36|252.52|250.12|0
1649854380000|2022-04-13 12:53:00|252.6|250.2|252.76|250.36|252.76|250.36|252.6|250.2|0
1649854390000|2022-04-13 12:53:10|252.52|250.12|252.44|250.04|252.6|250.2|252.44|250.04|0
1649854400000|2022-04-13 12:53:20|252.6|250.2|252.52|250.12|252.76|250.36|252.52|250.12|0
1649854410000|2022-04-13 12:53:30|252.44|250.04|252.44|250.04|252.52|250.12|252.44|250.04|0
1649854420000|2022-04-13 12:53:40|252.76|250.36|252.76|250.36|252.76|250.36|252.6|250.2|0
1649854430000|2022-04-13 12:53:50|252.52|250.12|252.6|250.2|252.6|250.2|252.52|250.12|0
1649854440000|2022-04-13 12:54:00|252.44|250.04|252.68|250.28|252.68|250.28|252.44|250.04|0
1649854450000|2022-04-13 12:54:10|252.76|250.36|252.44|250.04|252.76|250.36|252.44|250.04|0
1649854460000|2022-04-13 12:54:20|252.6|250.2|252.76|250.36|252.76|250.36|252.6|250.2|0
1649854480000|2022-04-13 12:54:40|252.6|250.2|252.76|250.36|252.76|250.36|252.6|250.2|0
1649854490000|2022-04-13 12:54:50|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1649854500000|2022-04-13 12:55:00|252.44|250.04|252.44|250.04|252.6|250.2|252.44|250.04|0
1649854510000|2022-04-13 12:55:10|252.27|249.87|252.27|249.87|252.44|250.04|252.27|249.87|0
1649854520000|2022-04-13 12:55:20|252.11|249.71|251.14|248.74|252.11|249.71|251.14|248.74|0
1649854530000|2022-04-13 12:55:30|250.81|248.41|250.49|248.09|250.81|248.41|250.33|247.93|0
1649854540000|2022-04-13 12:55:40|250.33|247.93|250.17|247.77|250.33|247.93|250.17|247.77|0
1649854550000|2022-04-13 12:55:50|250.33|247.93|250.33|247.93|250.33|247.93|250.33|247.93|0
1649854560000|2022-04-13 12:56:00|250.17|247.77|250.33|247.93|250.33|247.93|250.17|247.77|0
1649854570000|2022-04-13 12:56:10|250.17|247.77|249.92|247.52|250.17|247.77|249.68|247.28|0
1649854580000|2022-04-13 12:56:20|250.17|247.77|249.84|247.44|250.17|247.77|249.84|247.44|0
1649854600000|2022-04-13 12:56:40|250.17|247.77|250.33|247.93|250.33|247.93|250.17|247.77|0
1649854610000|2022-04-13 12:56:50|250.17|247.77|250.17|247.77|250.17|247.77|250.17|247.77|0
1649854620000|2022-04-13 12:57:00|250.24|247.84|250.33|247.93|250.33|247.93|250.24|247.84|0
1649854640000|2022-04-13 12:57:20|250.17|247.77|250.17|247.77|250.33|247.93|250.17|247.77|0
1649854650000|2022-04-13 12:57:30|250.33|247.93|250|247.6|250.33|247.93|250|247.6|0
1649854660000|2022-04-13 12:57:40|250.17|247.77|249.84|247.44|250.17|247.77|249.84|247.44|0
1649854670000|2022-04-13 12:57:50|250|247.6|250|247.6|250|247.6|249.84|247.44|0
1649854680000|2022-04-13 12:58:00|250.33|247.93|250.17|247.77|250.33|247.93|250.17|247.77|0
1649854690000|2022-04-13 12:58:10|250.33|247.93|250|247.6|250.33|247.93|250|247.6|0
1649854700000|2022-04-13 12:58:20|250.08|247.68|250|247.6|250.08|247.68|250|247.6|0
1649854720000|2022-04-13 12:58:40|249.92|247.52|250|247.6|250|247.6|249.84|247.44|0
1649854730000|2022-04-13 12:58:50|249.84|247.44|249.84|247.44|249.84|247.44|249.68|247.28|0
1649854740000|2022-04-13 12:59:00|250|247.6|250.08|247.68|250.08|247.68|250|247.6|0
1649854750000|2022-04-13 12:59:10|250.16|247.76|249.84|247.44|250.16|247.76|249.84|247.44|0
1649854760000|2022-04-13 12:59:20|249.68|247.28|249.84|247.44|250|247.6|249.68|247.28|0
1649854770000|2022-04-13 12:59:30|250|247.6|249.84|247.44|250|247.6|249.84|247.44|0
1649854780000|2022-04-13 12:59:40|249.68|247.28|249.84|247.44|249.84|247.44|249.68|247.28|0
1649854790000|2022-04-13 12:59:50|250|247.6|249.36|246.96|250|247.6|249.36|246.96|0
1649854800000|2022-04-13 13:00:00|249.43|247.03|249.68|247.28|249.68|247.28|249.36|246.96|0
1649854810000|2022-04-13 13:00:10|249.84|247.44|250.16|247.76|250.16|247.76|249.84|247.44|0
1649854820000|2022-04-13 13:00:20|250.33|247.93|250.33|247.93|250.33|247.93|250.33|247.93|0
1649854830000|2022-04-13 13:00:30|250.32|247.92|249.84|247.44|250.32|247.92|249.84|247.44|0
1649854840000|2022-04-13 13:00:40|249.68|247.28|250.16|247.76|250.16|247.76|249.68|247.28|0
1649854850000|2022-04-13 13:00:50|250.32|247.92|250.24|247.84|250.32|247.92|250.24|247.84|0
1649854860000|2022-04-13 13:01:00|250|247.6|249.68|247.28|250|247.6|249.68|247.28|0
1649854870000|2022-04-13 13:01:10|250|247.6|250|247.6|250|247.6|249.84|247.44|0
1649854880000|2022-04-13 13:01:20|249.84|247.44|250|247.6|250|247.6|249.84|247.44|0
1649854890000|2022-04-13 13:01:30|250.16|247.76|250|247.6|250.16|247.76|250|247.6|0
1649854900000|2022-04-13 13:01:40|250.08|247.68|250|247.6|250.08|247.68|250|247.6|0
1649854910000|2022-04-13 13:01:50|249.84|247.44|250|247.6|250|247.6|249.84|247.44|0
1649854920000|2022-04-13 13:02:00|250.16|247.76|249.68|247.28|250.16|247.76|249.68|247.28|0
1649854930000|2022-04-13 13:02:10|250.16|247.76|250.16|247.76|250.16|247.76|250.16|247.76|0
1649854960000|2022-04-13 13:02:40|250|247.6|249.84|247.44|250|247.6|249.84|247.44|0
1649854980000|2022-04-13 13:03:00|249.68|247.28|250.16|247.76|250.16|247.76|249.68|247.28|0
1649854990000|2022-04-13 13:03:10|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1649855010000|2022-04-13 13:03:30|250.16|247.76|250.16|247.76|250.16|247.76|250.16|247.76|0
1649855020000|2022-04-13 13:03:40|250|247.6|250.16|247.76|250.16|247.76|250|247.6|0
1649855030000|2022-04-13 13:03:50|250.32|247.92|250.16|247.76|250.32|247.92|250.16|247.76|0
1649855040000|2022-04-13 13:04:00|250|247.6|250.16|247.76|250.16|247.76|250|247.6|0
1649855050000|2022-04-13 13:04:10|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1649855060000|2022-04-13 13:04:20|250.16|247.76|250.32|247.92|250.32|247.92|250.16|247.76|0
1649855080000|2022-04-13 13:04:40|250.16|247.76|250.16|247.76|250.16|247.76|250.16|247.76|0
1649855090000|2022-04-13 13:04:50|250|247.6|250|247.6|250|247.6|250|247.6|0
1649855100000|2022-04-13 13:05:00|250.32|247.92|250.16|247.76|250.32|247.92|250.16|247.76|0
1649855110000|2022-04-13 13:05:10|250.08|247.68|250|247.6|250.08|247.68|250|247.6|0
1649855120000|2022-04-13 13:05:20|250.16|247.76|250|247.6|250.16|247.76|250|247.6|0
1649855130000|2022-04-13 13:05:30|249.84|247.44|250|247.6|250|247.6|249.84|247.44|0
1649855140000|2022-04-13 13:05:40|250.32|247.92|250.16|247.76|250.32|247.92|250.16|247.76|0
1649855150000|2022-04-13 13:05:50|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1649855160000|2022-04-13 13:06:00|250.16|247.76|250|247.6|250.16|247.76|250|247.6|0
1649855170000|2022-04-13 13:06:10|250.16|247.76|250|247.6|250.16|247.76|250|247.6|0
1649855180000|2022-04-13 13:06:20|250.16|247.76|249.83|247.43|250.16|247.76|249.83|247.43|0
1649855190000|2022-04-13 13:06:30|250|247.6|250|247.6|250|247.6|250|247.6|0
1649855200000|2022-04-13 13:06:40|249.83|247.43|249.91|247.51|250|247.6|249.83|247.43|0
1649855210000|2022-04-13 13:06:50|250|247.6|250|247.6|250|247.6|249.83|247.43|0
1649855220000|2022-04-13 13:07:00|249.83|247.43|249.67|247.27|249.83|247.43|249.67|247.27|0
1649855230000|2022-04-13 13:07:10|249.83|247.43|249.51|247.11|249.83|247.43|249.51|247.11|0
1649855240000|2022-04-13 13:07:20|249.35|246.95|249.19|246.79|249.35|246.95|249.19|246.79|0
1649855250000|2022-04-13 13:07:30|249.35|246.95|249.35|246.95|249.35|246.95|249.19|246.79|0
1649855260000|2022-04-13 13:07:40|249.19|246.79|249.35|246.95|249.35|246.95|249.19|246.79|0
1649855270000|2022-04-13 13:07:50|249.19|246.79|249.19|246.79|249.19|246.79|249.19|246.79|0
1649855280000|2022-04-13 13:08:00|248.86|246.46|249.03|246.63|249.03|246.63|248.86|246.46|0
1649855290000|2022-04-13 13:08:10|248.22|245.82|248.54|246.14|248.7|246.3|248.06|245.66|0
1649855300000|2022-04-13 13:08:20|248.86|246.46|248.54|246.14|248.86|246.46|248.54|246.14|0
1649855310000|2022-04-13 13:08:30|248.38|245.98|247.74|245.34|248.38|245.98|247.74|245.34|0
1649855320000|2022-04-13 13:08:40|248.06|245.66|247.97|245.57|248.06|245.66|247.97|245.57|0
1649855330000|2022-04-13 13:08:50|247.74|245.34|247.74|245.34|247.9|245.5|247.58|245.18|0
1649855340000|2022-04-13 13:09:00|247.58|245.18|247.41|245.01|247.58|245.18|247.41|245.01|0
1649855350000|2022-04-13 13:09:10|246.93|244.53|247.09|244.69|247.09|244.69|246.93|244.53|0
1649855360000|2022-04-13 13:09:20|247.41|245.01|248.06|245.66|248.06|245.66|247.41|245.01|0
1649855370000|2022-04-13 13:09:30|247.09|244.69|246.61|244.21|247.09|244.69|246.61|244.21|0
1649855380000|2022-04-13 13:09:40|246.85|244.45|246.77|244.37|246.85|244.45|246.61|244.21|0
1649855390000|2022-04-13 13:09:50|246.93|244.53|246.77|244.37|246.93|244.53|246.77|244.37|0
1649855400000|2022-04-13 13:10:00|246.69|244.29|247.09|244.69|247.09|244.69|246.69|244.29|0
1649855410000|2022-04-13 13:10:10|247.25|244.85|247.09|244.69|247.25|244.85|247.09|244.69|0
1649855420000|2022-04-13 13:10:20|246.85|244.45|246.93|244.53|246.93|244.53|246.85|244.45|0
1649855430000|2022-04-13 13:10:30|247.09|244.69|248.48|246.08|248.48|246.08|244.34|241.94|0
1649855440000|2022-04-13 13:10:40|248.32|245.92|247.54|245.14|248.32|245.92|247.54|245.14|0
1649855450000|2022-04-13 13:10:50|247.47|245.07|247.63|245.23|247.63|245.23|247.47|245.07|0
1649855460000|2022-04-13 13:11:00|247.79|245.39|247.95|245.55|247.95|245.55|247.79|245.39|0
1649855470000|2022-04-13 13:11:10|247.87|245.47|248.11|245.71|248.11|245.71|247.87|245.47|0
1649855480000|2022-04-13 13:11:20|247.95|245.55|247.95|245.55|247.95|245.55|247.95|245.55|0
1649855490000|2022-04-13 13:11:30|248.11|245.71|248.27|245.87|248.27|245.87|248.11|245.71|0
1649855500000|2022-04-13 13:11:40|248.11|245.71|248.75|246.35|248.75|246.35|248.11|245.71|0
1649855510000|2022-04-13 13:11:50|248.59|246.19|248.75|246.35|248.75|246.35|248.43|246.03|0
1649855520000|2022-04-13 13:12:00|248.43|246.03|248.91|246.51|248.91|246.51|248.43|246.03|0
1649855530000|2022-04-13 13:12:10|248.75|246.35|248.75|246.35|248.91|246.51|248.75|246.35|0
1649855540000|2022-04-13 13:12:20|248.91|246.51|248.91|246.51|249.07|246.67|248.91|246.51|0
1649855550000|2022-04-13 13:12:30|248.75|246.35|248.43|246.03|248.75|246.35|248.43|246.03|0
1649855560000|2022-04-13 13:12:40|248.59|246.19|248.59|246.19|248.59|246.19|248.59|246.19|0
1649855570000|2022-04-13 13:12:50|248.75|246.35|249.07|246.67|249.07|246.67|248.75|246.35|0
1649855580000|2022-04-13 13:13:00|248.99|246.59|249.07|246.67|249.07|246.67|248.99|246.59|0
1649855590000|2022-04-13 13:13:10|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1649855600000|2022-04-13 13:13:20|249.07|246.67|249.07|246.67|249.15|246.75|249.07|246.67|0
1649855610000|2022-04-13 13:13:30|248.99|246.59|248.91|246.51|249.07|246.67|248.91|246.51|0
1649855620000|2022-04-13 13:13:40|249.07|246.67|249.39|246.99|249.39|246.99|249.07|246.67|0
1649855630000|2022-04-13 13:13:50|249.23|246.83|249.07|246.67|249.23|246.83|249.07|246.67|0
1649855640000|2022-04-13 13:14:00|249.23|246.83|249.23|246.83|249.31|246.91|249.23|246.83|0
1649855650000|2022-04-13 13:14:10|249.39|246.99|250.04|247.64|250.04|247.64|249.39|246.99|0
1649855660000|2022-04-13 13:14:20|250.2|247.8|250.2|247.8|250.2|247.8|250.04|247.64|0
1649855670000|2022-04-13 13:14:30|250.04|247.64|250.2|247.8|250.2|247.8|250.04|247.64|0
1649855680000|2022-04-13 13:14:40|250.36|247.96|250.36|247.96|250.36|247.96|250.2|247.8|0
1649855690000|2022-04-13 13:14:50|250.2|247.8|250.2|247.8|250.2|247.8|250.04|247.64|0
1649855700000|2022-04-13 13:15:00|250.36|247.96|250.36|247.96|250.36|247.96|250.2|247.8|0
1649855710000|2022-04-13 13:15:10|250.44|248.04|250.36|247.96|250.52|248.12|250.36|247.96|0
1649855720000|2022-04-13 13:15:20|250.52|248.12|250.36|247.96|250.52|248.12|250.36|247.96|0
1649855730000|2022-04-13 13:15:30|250.52|248.12|250.2|247.8|250.52|248.12|250.2|247.8|0
1649855740000|2022-04-13 13:15:40|250.04|247.64|250.04|247.64|250.2|247.8|250.04|247.64|0
1649855760000|2022-04-13 13:16:00|250.2|247.8|250.2|247.8|250.2|247.8|250.12|247.72|0
1649855770000|2022-04-13 13:16:10|250.12|247.72|250.04|247.64|250.2|247.8|250.04|247.64|0
1649855780000|2022-04-13 13:16:20|250.2|247.8|250.2|247.8|250.2|247.8|250.2|247.8|0
1649855790000|2022-04-13 13:16:30|250.36|247.96|250.36|247.96|250.36|247.96|250.36|247.96|0
1649855800000|2022-04-13 13:16:40|250.52|248.12|250.68|248.28|250.68|248.28|250.52|248.12|0
1649855810000|2022-04-13 13:16:50|250.52|248.12|250.68|248.28|250.68|248.28|250.52|248.12|0
1649855820000|2022-04-13 13:17:00|250.52|248.12|250.68|248.28|250.68|248.28|250.52|248.12|0
1649855830000|2022-04-13 13:17:10|250.52|248.12|250.68|248.28|250.68|248.28|250.52|248.12|0
1649855840000|2022-04-13 13:17:20|250.52|248.12|250.52|248.12|250.52|248.12|250.52|248.12|0
1649855850000|2022-04-13 13:17:30|250.2|247.8|250.36|247.96|250.36|247.96|250.2|247.8|0
1649855860000|2022-04-13 13:17:40|250.2|247.8|250.68|248.28|250.68|248.28|250.2|247.8|0
1649855870000|2022-04-13 13:17:50|251.33|248.93|251.01|248.61|251.33|248.93|251.01|248.61|0
1649855880000|2022-04-13 13:18:00|251.17|248.77|251.01|248.61|251.17|248.77|251.01|248.61|0
1649855890000|2022-04-13 13:18:10|251.33|248.93|251.33|248.93|251.33|248.93|251.33|248.93|0
1649855900000|2022-04-13 13:18:20|251.49|249.09|251.81|249.41|251.81|249.41|251.49|249.09|0
1649855910000|2022-04-13 13:18:30|251.49|249.09|251.98|249.58|251.98|249.58|251.49|249.09|0
1649855930000|2022-04-13 13:18:50|252.14|249.74|251.98|249.58|252.14|249.74|251.98|249.58|0
1649855940000|2022-04-13 13:19:00|251.81|249.41|252.14|249.74|252.14|249.74|251.81|249.41|0
1649855950000|2022-04-13 13:19:10|252.3|249.9|252.3|249.9|252.46|250.06|252.3|249.9|0
1649855960000|2022-04-13 13:19:20|252.46|250.06|252.79|250.39|252.79|250.39|252.46|250.06|0
1649855970000|2022-04-13 13:19:30|252.62|250.22|252.46|250.06|252.62|250.22|252.46|250.06|0
1649855980000|2022-04-13 13:19:40|252.3|249.9|252.3|249.9|252.46|250.06|252.3|249.9|0
1649855990000|2022-04-13 13:19:50|252.14|249.74|252.62|250.22|252.62|250.22|252.14|249.74|0
1649856010000|2022-04-13 13:20:10|252.79|250.39|252.62|250.22|252.79|250.39|252.62|250.22|0
1649856020000|2022-04-13 13:20:20|252.79|250.39|252.79|250.39|252.79|250.39|252.79|250.39|0
1649856030000|2022-04-13 13:20:30|252.95|250.55|252.95|250.55|252.95|250.55|252.95|250.55|0
1649856040000|2022-04-13 13:20:40|253.11|250.71|253.11|250.71|253.11|250.71|253.11|250.71|0
1649856050000|2022-04-13 13:20:50|252.95|250.55|253.44|251.04|253.44|251.04|252.95|250.55|0
1649856060000|2022-04-13 13:21:00|253.11|250.71|253.11|250.71|253.11|250.71|252.79|250.39|0
1649856070000|2022-04-13 13:21:10|253.44|251.04|253.43|251.03|253.44|251.04|253.43|251.03|0
1649856080000|2022-04-13 13:21:20|253.76|251.36|253.92|251.52|253.92|251.52|253.6|251.2|0
1649856090000|2022-04-13 13:21:30|253.76|251.36|253.68|251.28|253.76|251.36|253.68|251.28|0
1649856100000|2022-04-13 13:21:40|253.76|251.36|253.6|251.2|253.76|251.36|253.6|251.2|0
1649856110000|2022-04-13 13:21:50|253.76|251.36|253.6|251.2|253.76|251.36|253.6|251.2|0
1649856120000|2022-04-13 13:22:00|253.43|251.03|253.43|251.03|253.43|251.03|253.43|251.03|0
1649856130000|2022-04-13 13:22:10|253.6|251.2|253.27|250.87|253.6|251.2|253.27|250.87|0
1649856140000|2022-04-13 13:22:20|253.43|251.03|253.43|251.03|253.43|251.03|253.27|250.87|0
1649856150000|2022-04-13 13:22:30|253.6|251.2|253.6|251.2|253.6|251.2|253.43|251.03|0
1649856160000|2022-04-13 13:22:40|253.76|251.36|253.76|251.36|253.76|251.36|253.76|251.36|0
1649856170000|2022-04-13 13:22:50|254.08|251.68|254.41|252.01|254.41|252.01|254.08|251.68|0
1649856180000|2022-04-13 13:23:00|254.25|251.85|253.92|251.52|254.25|251.85|253.92|251.52|0
1649856190000|2022-04-13 13:23:10|253.76|251.36|253.6|251.2|253.76|251.36|253.6|251.2|0
1649856200000|2022-04-13 13:23:20|253.43|251.03|253.6|251.2|253.6|251.2|253.43|251.03|0
1649856210000|2022-04-13 13:23:30|253.92|251.52|253.92|251.52|253.92|251.52|253.76|251.36|0
1649856220000|2022-04-13 13:23:40|253.84|251.44|253.6|251.2|253.92|251.52|253.6|251.2|0
1649856230000|2022-04-13 13:23:50|253.43|251.03|253.43|251.03|253.43|251.03|253.43|251.03|0
1649856240000|2022-04-13 13:24:00|253.27|250.87|253.27|250.87|253.43|251.03|253.27|250.87|0
1649856250000|2022-04-13 13:24:10|252.95|250.55|253.27|250.87|253.27|250.87|252.95|250.55|0
1649856260000|2022-04-13 13:24:20|253.11|250.71|253.11|250.71|253.11|250.71|253.11|250.71|0
1649856270000|2022-04-13 13:24:30|253.27|250.87|253.11|250.71|253.27|250.87|252.94|250.54|0
1649856280000|2022-04-13 13:24:40|252.94|250.54|252.78|250.38|252.94|250.54|252.78|250.38|0
1649856290000|2022-04-13 13:24:50|252.94|250.54|252.94|250.54|252.94|250.54|252.94|250.54|0
1649856300000|2022-04-13 13:25:00|252.78|250.38|252.46|250.06|252.78|250.38|252.46|250.06|0
1649856310000|2022-04-13 13:25:10|251.97|249.57|252.3|249.9|252.46|250.06|251.97|249.57|0
1649856320000|2022-04-13 13:25:20|252.13|249.73|252.62|250.22|252.62|250.22|252.13|249.73|0
1649856330000|2022-04-13 13:25:30|252.46|250.06|252.29|249.89|252.46|250.06|252.29|249.89|0
1649856340000|2022-04-13 13:25:40|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1649856350000|2022-04-13 13:25:50|251.97|249.57|252.13|249.73|252.13|249.73|251.97|249.57|0
1649856360000|2022-04-13 13:26:00|252.29|249.89|252.21|249.81|252.29|249.89|252.21|249.81|0
1649856370000|2022-04-13 13:26:10|252.29|249.89|251.97|249.57|252.29|249.89|251.97|249.57|0
1649856380000|2022-04-13 13:26:20|251.89|249.49|251.65|249.25|251.89|249.49|251.65|249.25|0
1649856390000|2022-04-13 13:26:30|251.81|249.41|251.89|249.49|251.89|249.49|251.81|249.41|0
1649856400000|2022-04-13 13:26:40|251.81|249.41|251.65|249.25|251.81|249.41|251.56|249.16|0
1649856410000|2022-04-13 13:26:50|251.32|248.92|250.84|248.44|251.32|248.92|250.84|248.44|0
1649856420000|2022-04-13 13:27:00|250.67|248.27|250.67|248.27|250.67|248.27|250.67|248.27|0
1649856430000|2022-04-13 13:27:10|250.84|248.44|250.67|248.27|250.84|248.44|250.67|248.27|0
1649856440000|2022-04-13 13:27:20|250.35|247.95|250.35|247.95|250.35|247.95|250.19|247.79|0
1649856450000|2022-04-13 13:27:30|250.19|247.79|250.51|248.11|250.51|248.11|250.19|247.79|0
1649856460000|2022-04-13 13:27:40|250.27|247.87|250.03|247.63|250.35|247.95|250.03|247.63|0
1649856470000|2022-04-13 13:27:50|250.19|247.79|249.87|247.47|250.19|247.79|249.71|247.31|0
1649856480000|2022-04-13 13:28:00|250.03|247.63|250.19|247.79|250.19|247.79|250.03|247.63|0
1649856490000|2022-04-13 13:28:10|250.35|247.95|250.51|248.11|250.51|248.11|250.35|247.95|0
1649856500000|2022-04-13 13:28:20|250.19|247.79|250.19|247.79|250.35|247.95|250.03|247.63|0
1649856510000|2022-04-13 13:28:30|250.03|247.63|249.87|247.47|250.03|247.63|249.87|247.47|0
1649856520000|2022-04-13 13:28:40|250.03|247.63|250.19|247.79|250.19|247.79|250.03|247.63|0
1649856530000|2022-04-13 13:28:50|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1649856540000|2022-04-13 13:29:00|249.94|247.54|249.7|247.3|249.94|247.54|249.7|247.3|0
1649856550000|2022-04-13 13:29:10|249.87|247.47|249.87|247.47|249.87|247.47|249.7|247.3|0
1649856560000|2022-04-13 13:29:20|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1649856570000|2022-04-13 13:29:30|250.1|247.7|250.51|248.11|250.51|248.11|250.1|247.7|0
1649856580000|2022-04-13 13:29:40|249.87|247.47|249.86|247.46|250.03|247.63|249.86|247.46|0
1649856590000|2022-04-13 13:29:50|249.7|247.3|250.1|247.7|250.1|247.7|249.7|247.3|0
1649856600000|2022-04-13 13:30:00|250.19|247.79|251.48|249.08|251.48|249.08|250.19|247.79|0
1649856610000|2022-04-13 13:30:10|251.64|249.24|250.67|248.27|251.64|249.24|250.67|248.27|0
1649856620000|2022-04-13 13:30:20|250.83|248.43|251.48|249.08|251.64|249.24|250.83|248.43|0
1649856630000|2022-04-13 13:30:30|251.8|249.4|251.97|249.57|252.13|249.73|251.8|249.4|0
1649856640000|2022-04-13 13:30:40|252.29|249.89|252.45|250.05|252.45|250.05|252.29|249.89|0
1649856650000|2022-04-13 13:30:50|251.97|249.57|251.16|248.76|251.97|249.57|251.16|248.76|0
1649856660000|2022-04-13 13:31:00|249.86|247.46|249.7|247.3|250.51|248.11|249.7|247.3|0
1649856670000|2022-04-13 13:31:10|249.46|247.06|249.54|247.14|249.54|247.14|249.22|246.82|0
1649856680000|2022-04-13 13:31:20|250.99|248.59|251.97|249.57|251.97|249.57|250.99|248.59|0
1649856690000|2022-04-13 13:31:30|252.29|249.89|252.45|250.05|252.45|250.05|251.97|249.57|0
1649856700000|2022-04-13 13:31:40|252.29|249.89|252.29|249.89|252.45|250.05|252.29|249.89|0
1649856710000|2022-04-13 13:31:50|252.94|250.54|251.97|249.57|252.94|250.54|251.97|249.57|0
1649856720000|2022-04-13 13:32:00|252.61|250.21|253.43|251.03|253.43|251.03|252.61|250.21|0
1649856730000|2022-04-13 13:32:10|253.91|251.51|252.45|250.05|254.08|251.68|252.45|250.05|0
1649856740000|2022-04-13 13:32:20|251.96|249.56|252.2|249.8|252.2|249.8|251.32|248.92|0
1649856750000|2022-04-13 13:32:30|252.13|249.73|253.26|250.86|253.26|250.86|252.13|249.73|0
1649856760000|2022-04-13 13:32:40|253.59|251.19|254.56|252.16|254.73|252.33|253.59|251.19|0
1649856770000|2022-04-13 13:32:50|254.4|252|255.29|252.89|255.29|252.89|254.4|252|0
1649856780000|2022-04-13 13:33:00|255.54|253.14|255.05|252.65|255.71|253.31|255.05|252.65|0
1649856790000|2022-04-13 13:33:10|254.56|252.16|254.32|251.92|255.05|252.65|254.32|251.92|0
1649856800000|2022-04-13 13:33:20|253.91|251.51|252.94|250.54|253.91|251.51|252.94|250.54|0
1649856810000|2022-04-13 13:33:30|253.59|251.19|254.07|251.67|254.07|251.67|253.59|251.19|0
1649856820000|2022-04-13 13:33:40|254.4|252|253.91|251.51|254.73|252.33|253.91|251.51|0
1649856830000|2022-04-13 13:33:50|253.75|251.35|253.75|251.35|253.91|251.51|253.75|251.35|0
1649856840000|2022-04-13 13:34:00|254.4|252|255.05|252.65|255.05|252.65|253.75|251.35|0
1649856850000|2022-04-13 13:34:10|255.54|253.14|256.19|253.79|256.19|253.79|255.54|253.14|0
1649856860000|2022-04-13 13:34:20|256.03|253.63|255.21|252.81|256.03|253.63|255.21|252.81|0
1649856870000|2022-04-13 13:34:30|255.7|253.3|255.38|252.98|256.19|253.79|255.38|252.98|0
1649856880000|2022-04-13 13:34:40|255.54|253.14|256.68|254.28|256.68|254.28|255.54|253.14|0
1649856890000|2022-04-13 13:34:50|256.85|254.45|257.01|254.61|257.01|254.61|256.52|254.12|0
1649856900000|2022-04-13 13:35:00|257.34|254.94|257.5|255.1|258.49|256.09|257.34|254.94|0
1649856910000|2022-04-13 13:35:10|257.34|254.94|258.49|256.09|258.49|256.09|257.34|254.94|0
1649856920000|2022-04-13 13:35:20|258.16|255.76|257.17|254.77|258.16|255.76|257.17|254.77|0
1649856930000|2022-04-13 13:35:30|257.67|255.27|256.85|254.45|258.32|255.92|256.85|254.45|0
1649856940000|2022-04-13 13:35:40|256.68|254.28|257.01|254.61|257.17|254.77|256.68|254.28|0
1649856950000|2022-04-13 13:35:50|257.34|254.94|257.99|255.59|258.4|256|257.34|254.94|0
1649856960000|2022-04-13 13:36:00|258.65|256.25|259.47|257.07|259.47|257.07|258.65|256.25|0
1649856970000|2022-04-13 13:36:10|259.64|257.24|258.81|256.41|259.64|257.24|258.81|256.41|0
1649856980000|2022-04-13 13:36:20|258.65|256.25|257.83|255.43|258.65|256.25|257.83|255.43|0
1649856990000|2022-04-13 13:36:30|258.16|255.76|258.16|255.76|258.49|256.09|257.99|255.59|0
1649857000000|2022-04-13 13:36:40|258.07|255.67|257.99|255.59|258.16|255.76|257.99|255.59|0
1649857010000|2022-04-13 13:36:50|258.81|256.41|258.81|256.41|258.98|256.58|258.81|256.41|0
1649857020000|2022-04-13 13:37:00|259.14|256.74|259.31|256.91|259.64|257.24|259.14|256.74|0
1649857030000|2022-04-13 13:37:10|259.47|257.07|259.14|256.74|259.47|257.07|258.81|256.41|0
1649857040000|2022-04-13 13:37:20|259.31|256.91|258.32|255.92|259.31|256.91|258.32|255.92|0
1649857050000|2022-04-13 13:37:30|258.48|256.08|259.96|257.56|260.13|257.73|258.48|256.08|0
1649857060000|2022-04-13 13:37:40|257.91|255.51|257.75|255.35|257.91|255.51|257.75|255.35|0
1649857070000|2022-04-13 13:37:50|257.91|255.51|257.58|255.18|257.91|255.51|257.42|255.02|0
1649857080000|2022-04-13 13:38:00|257.25|254.85|257.75|255.35|257.75|255.35|257.25|254.85|0
1649857090000|2022-04-13 13:38:10|258.07|255.67|258.07|255.67|258.24|255.84|258.07|255.67|0
1649857100000|2022-04-13 13:38:20|258.4|256|258.57|256.17|259.06|256.66|258.4|256|0
1649857110000|2022-04-13 13:38:30|258.73|256.33|258.73|256.33|258.73|256.33|258.57|256.17|0
1649857120000|2022-04-13 13:38:40|257.09|254.69|256.84|254.44|257.09|254.69|256.84|254.44|0
1649857130000|2022-04-13 13:38:50|257.09|254.69|257.42|255.02|257.58|255.18|256.93|254.53|0
1649857140000|2022-04-13 13:39:00|257.58|255.18|257.91|255.51|257.91|255.51|257.58|255.18|0
1649857150000|2022-04-13 13:39:10|258.24|255.84|258.89|256.49|259.22|256.82|258.24|255.84|0
1649857160000|2022-04-13 13:39:20|258.73|256.33|258.24|255.84|258.73|256.33|258.07|255.67|0
1649857170000|2022-04-13 13:39:30|258.07|255.67|257.74|255.34|258.07|255.67|257.66|255.26|0
1649857180000|2022-04-13 13:39:40|257.42|255.02|256.92|254.52|257.42|255.02|256.92|254.52|0
1649857190000|2022-04-13 13:39:50|257.09|254.69|257.42|255.02|257.42|255.02|256.92|254.52|0
1649857200000|2022-04-13 13:40:00|258.24|255.84|257.42|255.02|258.32|255.92|257.42|255.02|0
1649857210000|2022-04-13 13:40:10|257.25|254.85|257.42|255.02|257.82|255.42|257.25|254.85|0
1649857220000|2022-04-13 13:40:20|257.09|254.69|258.56|256.16|258.56|256.16|257.09|254.69|0
1649857230000|2022-04-13 13:40:30|259.06|256.66|258.89|256.49|259.06|256.66|258.73|256.33|0
1649857240000|2022-04-13 13:40:40|259.06|256.66|258.56|256.16|259.06|256.66|258.56|256.16|0
1649857250000|2022-04-13 13:40:50|259.55|257.15|259.39|256.99|259.55|257.15|258.89|256.49|0
1649857260000|2022-04-13 13:41:00|259.06|256.66|259.39|256.99|259.47|257.07|259.06|256.66|0
1649857270000|2022-04-13 13:41:10|259.06|256.66|259.06|256.66|259.06|256.66|258.56|256.16|0
1649857280000|2022-04-13 13:41:20|259.39|256.99|261.37|258.97|261.37|258.97|259.39|256.99|0
1649857290000|2022-04-13 13:41:30|261.53|259.13|261.03|258.63|261.53|259.13|261.03|258.63|0
1649857300000|2022-04-13 13:41:40|261.36|258.96|261.61|259.21|261.61|259.21|261.36|258.96|0
1649857310000|2022-04-13 13:41:50|261.53|259.13|261.86|259.46|261.86|259.46|261.53|259.13|0
1649857320000|2022-04-13 13:42:00|262.19|259.79|262.03|259.63|262.85|260.45|262.03|259.63|0
1649857330000|2022-04-13 13:42:10|262.11|259.71|262.69|260.29|262.77|260.37|262.11|259.71|0
1649857340000|2022-04-13 13:42:20|262.77|260.37|262.69|260.29|262.85|260.45|262.69|260.29|0
1649857350000|2022-04-13 13:42:30|262.85|260.45|262.69|260.29|263.1|260.7|262.52|260.12|0
1649857360000|2022-04-13 13:42:40|262.77|260.37|261.69|259.29|262.77|260.37|261.69|259.29|0
1649857370000|2022-04-13 13:42:50|261.2|258.8|261.2|258.8|261.2|258.8|260.87|258.47|0
1649857380000|2022-04-13 13:43:00|260.7|258.3|260.12|257.72|260.7|258.3|260.12|257.72|0
1649857390000|2022-04-13 13:43:10|260.54|258.14|259.88|257.48|260.54|258.14|259.88|257.48|0
1649857400000|2022-04-13 13:43:20|260.04|257.64|260.54|258.14|260.54|258.14|260.04|257.64|0
1649857410000|2022-04-13 13:43:30|260.29|257.89|260.7|258.3|260.7|258.3|260.29|257.89|0
1649857420000|2022-04-13 13:43:40|260.37|257.97|260.62|258.22|260.62|258.22|260.37|257.97|0
1649857430000|2022-04-13 13:43:50|260.37|257.97|260.37|257.97|260.37|257.97|260.21|257.81|0
1649857440000|2022-04-13 13:44:00|261.03|258.63|261.03|258.63|261.03|258.63|260.7|258.3|0
1649857450000|2022-04-13 13:44:10|260.87|258.47|261.2|258.8|261.2|258.8|260.87|258.47|0
1649857460000|2022-04-13 13:44:20|261.03|258.63|261.36|258.96|261.36|258.96|261.03|258.63|0
1649857470000|2022-04-13 13:44:30|261.2|258.8|261.36|258.96|261.36|258.96|260.87|258.47|0
1649857480000|2022-04-13 13:44:40|261.69|259.29|261.53|259.13|261.69|259.29|261.53|259.13|0
1649857490000|2022-04-13 13:44:50|261.2|258.8|261.03|258.63|261.53|259.13|261.03|258.63|0
1649857500000|2022-04-13 13:45:00|261.36|258.96|261.03|258.63|261.53|259.13|261.03|258.63|0
1649857510000|2022-04-13 13:45:10|260.7|258.3|260.54|258.14|260.7|258.3|260.54|258.14|0
1649857520000|2022-04-13 13:45:20|260.37|257.97|260.54|258.14|261.03|258.63|260.21|257.81|0
1649857530000|2022-04-13 13:45:30|260.87|258.47|261.2|258.8|261.36|258.96|260.87|258.47|0
1649857540000|2022-04-13 13:45:40|260.87|258.47|260.7|258.3|261.03|258.63|260.7|258.3|0
1649857550000|2022-04-13 13:45:50|260.87|258.47|261.53|259.13|261.53|259.13|260.54|258.14|0
1649857560000|2022-04-13 13:46:00|261.2|258.8|261.69|259.29|261.69|259.29|261.2|258.8|0
1649857570000|2022-04-13 13:46:10|261.86|259.46|261.86|259.46|262.02|259.62|261.86|259.46|0
1649857580000|2022-04-13 13:46:20|262.68|260.28|262.85|260.45|262.85|260.45|262.68|260.28|0
1649857590000|2022-04-13 13:46:30|262.68|260.28|262.6|260.2|262.68|260.28|262.27|259.87|0
1649857600000|2022-04-13 13:46:40|262.19|259.79|262.35|259.95|262.35|259.95|262.02|259.62|0
1649857610000|2022-04-13 13:46:50|262.52|260.12|262.02|259.62|262.52|260.12|262.02|259.62|0
1649857620000|2022-04-13 13:47:00|262.35|259.95|261.11|258.71|262.35|259.95|261.11|258.71|0
1649857630000|2022-04-13 13:47:10|261.69|259.29|262.02|259.62|262.02|259.62|261.69|259.29|0
1649857640000|2022-04-13 13:47:20|262.52|260.12|262.19|259.79|262.52|260.12|262.02|259.62|0
1649857650000|2022-04-13 13:47:30|262.02|259.62|262.68|260.28|262.68|260.28|261.86|259.46|0
1649857660000|2022-04-13 13:47:40|262.85|260.45|263.84|261.44|263.84|261.44|262.85|260.45|0
1649857670000|2022-04-13 13:47:50|264.01|261.61|263.84|261.44|264.18|261.78|263.84|261.44|0
1649857680000|2022-04-13 13:48:00|264.26|261.86|264.18|261.78|264.51|262.11|264.18|261.78|0
1649857690000|2022-04-13 13:48:10|264.01|261.61|262.52|260.12|264.01|261.61|262.52|260.12|0
1649857700000|2022-04-13 13:48:20|262.6|260.2|262.52|260.12|262.68|260.28|262.35|259.95|0
1649857710000|2022-04-13 13:48:30|262.85|260.45|262.68|260.28|262.85|260.45|262.68|260.28|0
1649857720000|2022-04-13 13:48:40|262.52|260.12|262.68|260.28|262.68|260.28|262.52|260.12|0
1649857730000|2022-04-13 13:48:50|262.52|260.12|263.18|260.78|263.18|260.78|262.52|260.12|0
1649857740000|2022-04-13 13:49:00|263.51|261.11|263.18|260.78|263.51|261.11|263.18|260.78|0
1649857750000|2022-04-13 13:49:10|263.51|261.11|263.51|261.11|263.51|261.11|263.34|260.94|0
1649857760000|2022-04-13 13:49:20|263.34|260.94|263.34|260.94|263.34|260.94|263.09|260.69|0
1649857770000|2022-04-13 13:49:30|263.51|261.11|263.51|261.11|263.51|261.11|263.09|260.69|0
1649857780000|2022-04-13 13:49:40|263.34|260.94|263.34|260.94|263.51|261.11|263.18|260.78|0
1649857790000|2022-04-13 13:49:50|263.68|261.28|263.68|261.28|263.68|261.28|263.51|261.11|0
1649857800000|2022-04-13 13:50:00|263.51|261.11|263.68|261.28|263.68|261.28|263.51|261.11|0
1649857810000|2022-04-13 13:50:10|263.34|260.94|263.18|260.78|263.34|260.94|262.85|260.45|0
1649857820000|2022-04-13 13:50:20|263.34|260.94|263.34|260.94|263.34|260.94|263.34|260.94|0
1649857830000|2022-04-13 13:50:30|263.18|260.78|263.51|261.11|263.68|261.28|263.18|260.78|0
1649857840000|2022-04-13 13:50:40|263.68|261.28|263.68|261.28|263.68|261.28|263.51|261.11|0
1649857850000|2022-04-13 13:50:50|263.51|261.11|263.51|261.11|263.51|261.11|263.51|261.11|0
1649857860000|2022-04-13 13:51:00|263.68|261.28|263.34|260.94|263.68|261.28|263.34|260.94|0
1649857870000|2022-04-13 13:51:10|262.85|260.45|262.85|260.45|263.18|260.78|262.85|260.45|0
1649857880000|2022-04-13 13:51:20|263.01|260.61|262.35|259.95|263.01|260.61|262.35|259.95|0
1649857890000|2022-04-13 13:51:30|261.69|259.29|261.85|259.45|261.85|259.45|261.52|259.12|0
1649857900000|2022-04-13 13:51:40|261.69|259.29|262.51|260.11|262.68|260.28|261.69|259.29|0
1649857910000|2022-04-13 13:51:50|262.26|259.86|262.59|260.19|262.68|260.28|262.18|259.78|0
1649857920000|2022-04-13 13:52:00|262.68|260.28|262.18|259.78|262.68|260.28|262.02|259.62|0
1649857930000|2022-04-13 13:52:10|262.1|259.7|262.35|259.95|262.35|259.95|262.1|259.7|0
1649857940000|2022-04-13 13:52:20|262.02|259.62|262.1|259.7|262.1|259.7|262.02|259.62|0
1649857950000|2022-04-13 13:52:30|262.18|259.78|262.51|260.11|262.68|260.28|262.18|259.78|0
1649857960000|2022-04-13 13:52:40|262.35|259.95|263.01|260.61|263.01|260.61|262.35|259.95|0
1649857970000|2022-04-13 13:52:50|262.84|260.44|263.26|260.86|263.26|260.86|262.84|260.44|0
1649857980000|2022-04-13 13:53:00|263.67|261.27|263.34|260.94|263.67|261.27|263.34|260.94|0
1649857990000|2022-04-13 13:53:10|264.01|261.61|262.18|259.78|264.01|261.61|262.18|259.78|0
1649858000000|2022-04-13 13:53:20|262.68|260.28|263.51|261.11|263.51|261.11|262.68|260.28|0
1649858010000|2022-04-13 13:53:30|263.67|261.27|263.67|261.27|263.67|261.27|263.34|260.94|0
1649858020000|2022-04-13 13:53:40|263.18|260.78|263.09|260.69|263.18|260.78|262.84|260.44|0
1649858030000|2022-04-13 13:53:50|263.01|260.61|263.01|260.61|263.18|260.78|263.01|260.61|0
1649858040000|2022-04-13 13:54:00|262.84|260.44|263.17|260.77|263.17|260.77|262.84|260.44|0
1649858050000|2022-04-13 13:54:10|262.84|260.44|262.18|259.78|262.84|260.44|262.18|259.78|0
1649858060000|2022-04-13 13:54:20|262.02|259.62|262.43|260.03|262.68|260.28|262.02|259.62|0
1649858070000|2022-04-13 13:54:30|262.02|259.62|262.35|259.95|262.35|259.95|262.02|259.62|0
1649858080000|2022-04-13 13:54:40|262.18|259.78|261.85|259.45|262.18|259.78|261.85|259.45|0
1649858090000|2022-04-13 13:54:50|262.01|259.61|262.68|260.28|262.68|260.28|261.68|259.28|0
1649858100000|2022-04-13 13:55:00|263.01|260.61|262.68|260.28|263.17|260.77|262.68|260.28|0
1649858110000|2022-04-13 13:55:10|262.51|260.11|262.84|260.44|262.84|260.44|262.51|260.11|0
1649858120000|2022-04-13 13:55:20|262.68|260.28|262.18|259.78|262.84|260.44|262.18|259.78|0
1649858130000|2022-04-13 13:55:30|262.35|259.95|262.18|259.78|262.51|260.11|262.18|259.78|0
1649858140000|2022-04-13 13:55:40|262.01|259.61|261.35|258.95|262.01|259.61|261.35|258.95|0
1649858150000|2022-04-13 13:55:50|261.19|258.79|260.86|258.46|261.19|258.79|260.86|258.46|0
1649858160000|2022-04-13 13:56:00|260.69|258.29|259.37|256.97|260.69|258.29|259.37|256.97|0
1649858170000|2022-04-13 13:56:10|259.21|256.81|256.91|254.51|259.54|257.14|256.91|254.51|0
1649858180000|2022-04-13 13:56:20|256.75|254.35|256.91|254.51|256.91|254.51|256.75|254.35|0
1649858190000|2022-04-13 13:56:30|256.58|254.18|257.73|255.33|257.73|255.33|256.58|254.18|0
1649858200000|2022-04-13 13:56:40|257.89|255.49|258.22|255.82|258.22|255.82|257.89|255.49|0
1649858210000|2022-04-13 13:56:50|258.55|256.15|258.06|255.66|258.55|256.15|257.89|255.49|0
1649858220000|2022-04-13 13:57:00|258.39|255.99|259.37|256.97|259.37|256.97|258.39|255.99|0
1649858230000|2022-04-13 13:57:10|259.21|256.81|259.04|256.64|259.21|256.81|258.88|256.48|0
1649858240000|2022-04-13 13:57:20|259.21|256.81|259.04|256.64|259.29|256.89|259.04|256.64|0
1649858250000|2022-04-13 13:57:30|259.29|256.89|259.21|256.81|259.29|256.89|259.21|256.81|0
1649858260000|2022-04-13 13:57:40|258.88|256.48|259.37|256.97|259.37|256.97|258.88|256.48|0
1649858270000|2022-04-13 13:57:50|259.54|257.14|259.7|257.3|259.7|257.3|259.54|257.14|0
1649858280000|2022-04-13 13:58:00|260.03|257.63|260.6|258.2|260.6|258.2|259.78|257.38|0
1649858290000|2022-04-13 13:58:10|260.53|258.13|260.2|257.8|260.69|258.29|260.2|257.8|0
1649858300000|2022-04-13 13:58:20|259.87|257.47|259.7|257.3|259.87|257.47|259.54|257.14|0
1649858310000|2022-04-13 13:58:30|259.78|257.38|260.27|257.87|260.27|257.87|259.78|257.38|0
1649858320000|2022-04-13 13:58:40|260.2|257.8|260.2|257.8|260.52|258.12|260.2|257.8|0
1649858330000|2022-04-13 13:58:50|260.03|257.63|259.7|257.3|260.03|257.63|259.7|257.3|0
1649858340000|2022-04-13 13:59:00|259.54|257.14|259.04|256.64|259.54|257.14|259.04|256.64|0
1649858350000|2022-04-13 13:59:10|258.88|256.48|256.58|254.18|258.88|256.48|256.25|253.85|0
1649858360000|2022-04-13 13:59:20|256.91|254.51|256.74|254.34|256.91|254.51|256.74|254.34|0
1649858370000|2022-04-13 13:59:30|256.58|254.18|256.74|254.34|256.74|254.34|256.42|254.02|0
1649858380000|2022-04-13 13:59:40|256.58|254.18|256.5|254.1|256.74|254.34|256.5|254.1|0
1649858390000|2022-04-13 13:59:50|256.42|254.02|256.25|253.85|256.58|254.18|256.25|253.85|0
1649858400000|2022-04-13 14:00:00|256.58|254.18|256.74|254.34|257.07|254.67|256.58|254.18|0
1649858410000|2022-04-13 14:00:10|255.6|253.2|255.93|253.53|255.93|253.53|255.27|252.87|0
1649858420000|2022-04-13 14:00:20|255.44|253.04|255.68|253.28|255.68|253.28|255.27|252.87|0
1649858430000|2022-04-13 14:00:30|255.44|253.04|254.78|252.38|255.44|253.04|254.78|252.38|0
1649858440000|2022-04-13 14:00:40|254.46|252.06|255.27|252.87|255.27|252.87|254.46|252.06|0
1649858450000|2022-04-13 14:00:50|254.95|252.55|254.78|252.38|254.95|252.55|254.78|252.38|0
1649858460000|2022-04-13 14:01:00|255.27|252.87|255.11|252.71|255.27|252.87|254.46|252.06|0
1649858470000|2022-04-13 14:01:10|255.43|253.03|254.94|252.54|255.43|253.03|254.78|252.38|0
1649858480000|2022-04-13 14:01:20|254.62|252.22|254.62|252.22|254.62|252.22|254.46|252.06|0
1649858490000|2022-04-13 14:01:30|254.37|251.97|253.64|251.24|254.37|251.97|253.64|251.24|0
1649858500000|2022-04-13 14:01:40|253.97|251.57|253.64|251.24|253.97|251.57|253.64|251.24|0
1649858510000|2022-04-13 14:01:50|253.48|251.08|253.64|251.24|253.97|251.57|253.48|251.08|0
1649858520000|2022-04-13 14:02:00|254.45|252.05|254.29|251.89|254.45|252.05|254.29|251.89|0
1649858530000|2022-04-13 14:02:10|253.97|251.57|253.97|251.57|254.13|251.73|253.97|251.57|0
1649858540000|2022-04-13 14:02:20|254.29|251.89|253.97|251.57|254.29|251.89|253.8|251.4|0
1649858550000|2022-04-13 14:02:30|254.04|251.64|254.62|252.22|254.62|252.22|254.04|251.64|0
1649858560000|2022-04-13 14:02:40|254.45|252.05|254.94|252.54|254.94|252.54|254.45|252.05|0
1649858570000|2022-04-13 14:02:50|254.53|252.13|254.78|252.38|254.78|252.38|254.53|252.13|0
1649858580000|2022-04-13 14:03:00|255.27|252.87|255.27|252.87|255.27|252.87|255.02|252.62|0
1649858590000|2022-04-13 14:03:10|254.78|252.38|254.78|252.38|254.78|252.38|254.45|252.05|0
1649858600000|2022-04-13 14:03:20|255.11|252.71|254.94|252.54|255.11|252.71|254.94|252.54|0
1649858610000|2022-04-13 14:03:30|255.27|252.87|254.78|252.38|255.27|252.87|254.78|252.38|0
1649858620000|2022-04-13 14:03:40|254.62|252.22|254.62|252.22|254.62|252.22|254.62|252.22|0
1649858630000|2022-04-13 14:03:50|253.8|251.4|254.13|251.73|254.62|252.22|253.8|251.4|0
1649858640000|2022-04-13 14:04:00|254.62|252.22|255.11|252.71|255.11|252.71|254.62|252.22|0
1649858650000|2022-04-13 14:04:10|255.76|253.36|255.27|252.87|255.76|253.36|255.27|252.87|0
1649858660000|2022-04-13 14:04:20|255.35|252.95|254.94|252.54|255.35|252.95|254.78|252.38|0
1649858670000|2022-04-13 14:04:30|255.27|252.87|255.6|253.2|255.6|253.2|255.27|252.87|0
1649858680000|2022-04-13 14:04:40|255.76|253.36|255.92|253.52|256.09|253.69|255.76|253.36|0
1649858690000|2022-04-13 14:04:50|255.76|253.36|256.58|254.18|256.58|254.18|255.59|253.19|0
1649858700000|2022-04-13 14:05:00|256.25|253.85|256.74|254.34|256.74|254.34|256.25|253.85|0
1649858710000|2022-04-13 14:05:10|257.07|254.67|257.89|255.49|258.22|255.82|257.07|254.67|0
1649858720000|2022-04-13 14:05:20|258.22|255.82|258.87|256.47|258.87|256.47|258.22|255.82|0
1649858730000|2022-04-13 14:05:30|258.71|256.31|258.21|255.81|258.71|256.31|258.21|255.81|0
1649858740000|2022-04-13 14:05:40|258.29|255.89|258.71|256.31|258.71|256.31|258.29|255.89|0
1649858750000|2022-04-13 14:05:50|258.87|256.47|258.62|256.22|259.04|256.64|258.62|256.22|0
1649858760000|2022-04-13 14:06:00|258.71|256.31|259.04|256.64|259.2|256.8|258.71|256.31|0
1649858770000|2022-04-13 14:06:10|258.87|256.47|258.54|256.14|258.87|256.47|258.21|255.81|0
1649858780000|2022-04-13 14:06:20|258.38|255.98|258.38|255.98|258.46|256.06|258.05|255.65|0
1649858790000|2022-04-13 14:06:30|258.21|255.81|258.79|256.39|258.79|256.39|258.21|255.81|0
1649858800000|2022-04-13 14:06:40|259.04|256.64|258.54|256.14|259.04|256.64|258.54|256.14|0
1649858810000|2022-04-13 14:06:50|258.87|256.47|258.54|256.14|258.87|256.47|258.54|256.14|0
1649858820000|2022-04-13 14:07:00|258.71|256.31|258.13|255.73|258.71|256.31|258.13|255.73|0
1649858830000|2022-04-13 14:07:10|258.05|255.65|256.57|254.17|258.05|255.65|256.57|254.17|0
1649858840000|2022-04-13 14:07:20|256.9|254.5|257.07|254.67|257.07|254.67|256.57|254.17|0
1649858850000|2022-04-13 14:07:30|257.23|254.83|257.23|254.83|257.23|254.83|256.98|254.58|0
1649858860000|2022-04-13 14:07:40|257.06|254.66|257.31|254.91|257.31|254.91|256.9|254.5|0
1649858870000|2022-04-13 14:07:50|256.74|254.34|256.9|254.5|257.06|254.66|256.74|254.34|0
1649858880000|2022-04-13 14:08:00|257.31|254.91|257.23|254.83|257.56|255.16|257.23|254.83|0
1649858890000|2022-04-13 14:08:10|257.06|254.66|257.39|254.99|257.39|254.99|256.9|254.5|0
1649858900000|2022-04-13 14:08:20|256.9|254.5|256.74|254.34|256.9|254.5|256.74|254.34|0
1649858910000|2022-04-13 14:08:30|256.9|254.5|257.06|254.66|257.06|254.66|256.74|254.34|0
1649858920000|2022-04-13 14:08:40|256.57|254.17|256.08|253.68|256.57|254.17|256.08|253.68|0
1649858930000|2022-04-13 14:08:50|255.34|252.94|254.78|252.38|255.34|252.94|254.36|251.96|0
1649858940000|2022-04-13 14:09:00|252.98|250.58|252.82|250.42|253.31|250.91|252.82|250.42|0
1649858950000|2022-04-13 14:09:10|253.22|250.82|253.15|250.75|253.22|250.82|253.15|250.75|0
1649858960000|2022-04-13 14:09:20|252.82|250.42|253.8|251.4|253.8|251.4|252.82|250.42|0
1649858970000|2022-04-13 14:09:30|253.63|251.23|253.55|251.15|253.8|251.4|253.55|251.15|0
1649858980000|2022-04-13 14:09:40|253.22|250.82|253.47|251.07|253.47|251.07|252.98|250.58|0
1649858990000|2022-04-13 14:09:50|253.63|251.23|252.82|250.42|253.63|251.23|252.82|250.42|0
1649859000000|2022-04-13 14:10:00|252.98|250.58|252.17|249.77|252.98|250.58|252.17|249.77|0
1649859010000|2022-04-13 14:10:10|251.68|249.28|252.33|249.93|252.33|249.93|251.68|249.28|0
1649859020000|2022-04-13 14:10:20|252.01|249.61|252.01|249.61|252.33|249.93|251.85|249.45|0
1649859030000|2022-04-13 14:10:30|252.17|249.77|252.66|250.26|252.82|250.42|252.17|249.77|0
1649859040000|2022-04-13 14:10:40|252.82|250.42|253.15|250.75|253.15|250.75|252.82|250.42|0
1649859050000|2022-04-13 14:10:50|252.98|250.58|252.98|250.58|252.98|250.58|252.98|250.58|0
1649859060000|2022-04-13 14:11:00|253.15|250.75|252.66|250.26|253.15|250.75|252.66|250.26|0
1649859070000|2022-04-13 14:11:10|252.82|250.42|252.82|250.42|252.82|250.42|252.66|250.26|0
1649859080000|2022-04-13 14:11:20|253.31|250.91|253.8|251.4|253.8|251.4|253.22|250.82|0
1649859090000|2022-04-13 14:11:30|253.55|251.15|253.31|250.91|253.55|251.15|253.31|250.91|0
1649859100000|2022-04-13 14:11:40|253.14|250.74|253.31|250.91|253.47|251.07|253.14|250.74|0
1649859110000|2022-04-13 14:11:50|253.47|251.07|253.55|251.15|253.63|251.23|253.47|251.07|0
1649859120000|2022-04-13 14:12:00|254.28|251.88|254.36|251.96|254.45|252.05|254.28|251.88|0
1649859130000|2022-04-13 14:12:10|253.87|251.47|254.69|252.29|254.69|252.29|253.79|251.39|0
1649859140000|2022-04-13 14:12:20|255.01|252.61|255.1|252.7|255.26|252.86|255.01|252.61|0
1649859150000|2022-04-13 14:12:30|254.94|252.54|254.77|252.37|255.1|252.7|254.77|252.37|0
1649859160000|2022-04-13 14:12:40|254.61|252.21|254.36|251.96|254.61|252.21|254.36|251.96|0
1649859170000|2022-04-13 14:12:50|254.61|252.21|254.45|252.05|254.77|252.37|254.45|252.05|0
1649859180000|2022-04-13 14:13:00|254.93|252.53|254.77|252.37|254.93|252.53|254.77|252.37|0
1649859190000|2022-04-13 14:13:10|254.28|251.88|254.77|252.37|254.77|252.37|254.28|251.88|0
1649859200000|2022-04-13 14:13:20|254.52|252.12|254.45|252.05|254.52|252.12|254.28|251.88|0
1649859210000|2022-04-13 14:13:30|254.93|252.53|254.85|252.45|254.93|252.53|254.77|252.37|0
1649859220000|2022-04-13 14:13:40|254.77|252.37|254.44|252.04|254.77|252.37|254.44|252.04|0
1649859230000|2022-04-13 14:13:50|254.28|251.88|254.36|251.96|254.61|252.21|254.28|251.88|0
1649859240000|2022-04-13 14:14:00|254.28|251.88|254.12|251.72|254.28|251.88|253.96|251.56|0
1649859250000|2022-04-13 14:14:10|253.63|251.23|253.79|251.39|253.79|251.39|253.47|251.07|0
1649859260000|2022-04-13 14:14:20|253.96|251.56|254.44|252.04|254.44|252.04|253.96|251.56|0
1649859270000|2022-04-13 14:14:30|254.61|252.21|254.44|252.04|254.61|252.21|254.44|252.04|0
1649859280000|2022-04-13 14:14:40|254.12|251.72|254.44|252.04|254.44|252.04|254.12|251.72|0
1649859290000|2022-04-13 14:14:50|254.12|251.72|253.96|251.56|254.28|251.88|253.79|251.39|0
1649859300000|2022-04-13 14:15:00|254.44|252.04|255.26|252.86|255.26|252.86|254.44|252.04|0
1649859310000|2022-04-13 14:15:10|255.1|252.7|255.91|253.51|256.08|253.68|255.1|252.7|0
1649859320000|2022-04-13 14:15:20|255.26|252.86|255.75|253.35|255.75|253.35|255.26|252.86|0
1649859330000|2022-04-13 14:15:30|255.59|253.19|255.91|253.51|256.08|253.68|255.59|253.19|0
1649859340000|2022-04-13 14:15:40|256.89|254.49|257.71|255.31|258.04|255.64|256.89|254.49|0
1649859350000|2022-04-13 14:15:50|258.04|255.64|258.53|256.13|258.53|256.13|258.04|255.64|0
1649859360000|2022-04-13 14:16:00|258.7|256.3|259.85|257.45|260.18|257.78|258.7|256.3|0
1649859370000|2022-04-13 14:16:10|260.35|257.95|259.85|257.45|260.68|258.28|259.85|257.45|0
1649859380000|2022-04-13 14:16:20|259.52|257.12|260.51|258.11|260.51|258.11|259.36|256.96|0
1649859390000|2022-04-13 14:16:30|260.02|257.62|259.85|257.45|260.02|257.62|259.85|257.45|0
1649859400000|2022-04-13 14:16:40|258.53|256.13|258.61|256.21|258.61|256.21|258.37|255.97|0
1649859410000|2022-04-13 14:16:50|258.78|256.38|259.36|256.96|259.36|256.96|258.78|256.38|0
1649859420000|2022-04-13 14:17:00|259.69|257.29|259.03|256.63|259.85|257.45|259.03|256.63|0
1649859430000|2022-04-13 14:17:10|258.86|256.46|258.94|256.54|258.94|256.54|258.7|256.3|0
1649859440000|2022-04-13 14:17:20|259.11|256.71|259.03|256.63|259.36|256.96|259.03|256.63|0
1649859450000|2022-04-13 14:17:30|258.45|256.05|258.53|256.13|259.19|256.79|258.45|256.05|0
1649859460000|2022-04-13 14:17:40|258.7|256.3|258.7|256.3|258.7|256.3|258.53|256.13|0
1649859470000|2022-04-13 14:17:50|258.86|256.46|259.52|257.12|259.52|257.12|258.86|256.46|0
1649859480000|2022-04-13 14:18:00|259.36|256.96|259.03|256.63|259.36|256.96|258.86|256.46|0
1649859490000|2022-04-13 14:18:10|259.35|256.95|259.52|257.12|259.85|257.45|259.35|256.95|0
1649859500000|2022-04-13 14:18:20|259.43|257.03|259.52|257.12|259.52|257.12|259.43|257.03|0
1649859510000|2022-04-13 14:18:30|259.43|257.03|260.01|257.61|260.01|257.61|259.43|257.03|0
1649859520000|2022-04-13 14:18:40|260.61|258.21|260.12|257.72|260.78|258.38|260.12|257.72|0
1649859530000|2022-04-13 14:18:50|260.78|258.38|259.25|256.85|260.78|258.38|259.25|256.85|0
1649859540000|2022-04-13 14:19:00|258.92|256.52|258.83|256.43|258.92|256.52|258.76|256.36|0
1649859550000|2022-04-13 14:19:10|258.92|256.52|259.08|256.68|259.41|257.01|258.92|256.52|0
1649859560000|2022-04-13 14:19:20|258.76|256.36|258.59|256.19|259.08|256.68|258.59|256.19|0
1649859570000|2022-04-13 14:19:30|258.67|256.27|258.1|255.7|258.67|256.27|258.1|255.7|0
1649859580000|2022-04-13 14:19:40|257.93|255.53|258.1|255.7|258.43|256.03|257.93|255.53|0
1649859590000|2022-04-13 14:19:50|258.26|255.86|259.08|256.68|259.08|256.68|258.26|255.86|0
1649859600000|2022-04-13 14:20:00|258.92|256.52|258.92|256.52|258.92|256.52|258.59|256.19|0
1649859610000|2022-04-13 14:20:10|259.08|256.68|258.59|256.19|259.25|256.85|258.59|256.19|0
1649859620000|2022-04-13 14:20:20|258.83|256.43|258.75|256.35|258.83|256.43|258.59|256.19|0
1649859630000|2022-04-13 14:20:30|258.42|256.02|258.59|256.19|258.59|256.19|258.26|255.86|0
1649859640000|2022-04-13 14:20:40|258.75|256.35|258.92|256.52|258.92|256.52|258.59|256.19|0
1649859650000|2022-04-13 14:20:50|259.08|256.68|259.91|257.51|259.91|257.51|259.08|256.68|0
1649859660000|2022-04-13 14:21:00|259.58|257.18|259.25|256.85|260.24|257.84|259.25|256.85|0
1649859670000|2022-04-13 14:21:10|259.16|256.76|259.25|256.85|259.41|257.01|259.16|256.76|0
1649859680000|2022-04-13 14:21:20|259.08|256.68|258.42|256.02|259.08|256.68|258.42|256.02|0
1649859690000|2022-04-13 14:21:30|258.59|256.19|259.08|256.68|259.08|256.68|258.59|256.19|0
1649859700000|2022-04-13 14:21:40|258.92|256.52|259.08|256.68|259.08|256.68|258.75|256.35|0
1649859710000|2022-04-13 14:21:50|259.25|256.85|259.41|257.01|259.74|257.34|259.25|256.85|0
1649859720000|2022-04-13 14:22:00|259.58|257.18|260.07|257.67|260.07|257.67|259.58|257.18|0
1649859730000|2022-04-13 14:22:10|260.73|258.33|259.58|257.18|260.73|258.33|259.58|257.18|0
1649859740000|2022-04-13 14:22:20|259.41|257.01|259.49|257.09|259.49|257.09|259.25|256.85|0
1649859750000|2022-04-13 14:22:30|258.75|256.35|258.09|255.69|258.75|256.35|258.09|255.69|0
1649859760000|2022-04-13 14:22:40|258.42|256.02|258.92|256.52|258.92|256.52|258.42|256.02|0
1649859770000|2022-04-13 14:22:50|259.08|256.68|258.83|256.43|259.08|256.68|258.59|256.19|0
1649859780000|2022-04-13 14:23:00|258.59|256.19|259.08|256.68|259.08|256.68|258.59|256.19|0
1649859790000|2022-04-13 14:23:10|258.92|256.52|259.08|256.68|259.08|256.68|258.92|256.52|0
1649859800000|2022-04-13 14:23:20|258.83|256.43|258.42|256.02|258.83|256.43|258.42|256.02|0
1649859810000|2022-04-13 14:23:30|258.59|256.19|259.08|256.68|259.08|256.68|258.59|256.19|0
1649859820000|2022-04-13 14:23:40|259.58|257.18|259.58|257.18|259.58|257.18|259.41|257.01|0
1649859830000|2022-04-13 14:23:50|259.41|257.01|259.91|257.51|259.91|257.51|259.41|257.01|0
1649859840000|2022-04-13 14:24:00|259.74|257.34|259.74|257.34|259.74|257.34|259.74|257.34|0
1649859850000|2022-04-13 14:24:10|259.82|257.42|260.48|258.08|260.57|258.17|259.82|257.42|0
1649859860000|2022-04-13 14:24:20|260.73|258.33|260.57|258.17|261.06|258.66|260.57|258.17|0
1649859870000|2022-04-13 14:24:30|260.24|257.84|260.48|258.08|260.48|258.08|260.24|257.84|0
1649859880000|2022-04-13 14:24:40|260.57|258.17|261.23|258.83|261.23|258.83|260.57|258.17|0
1649859890000|2022-04-13 14:24:50|260.9|258.5|261.23|258.83|261.23|258.83|260.73|258.33|0
1649859900000|2022-04-13 14:25:00|261.06|258.66|259.91|257.51|261.06|258.66|259.91|257.51|0
1649859910000|2022-04-13 14:25:10|260.24|257.84|260.07|257.67|260.24|257.84|259.9|257.5|0
1649859920000|2022-04-13 14:25:20|260.4|258|260.07|257.67|260.4|258|260.07|257.67|0
1649859930000|2022-04-13 14:25:30|259.57|257.17|259.57|257.17|259.74|257.34|259.41|257.01|0
1649859940000|2022-04-13 14:25:40|259.74|257.34|259.08|256.68|259.74|257.34|259.08|256.68|0
1649859950000|2022-04-13 14:25:50|259.41|257.01|259.9|257.5|259.9|257.5|259.41|257.01|0
1649859960000|2022-04-13 14:26:00|260.23|257.83|259.9|257.5|260.4|258|259.9|257.5|0
1649859970000|2022-04-13 14:26:10|260.23|257.83|259.57|257.17|260.23|257.83|259.57|257.17|0
1649859980000|2022-04-13 14:26:20|259.74|257.34|259.74|257.34|259.74|257.34|259.41|257.01|0
1649859990000|2022-04-13 14:26:30|259.49|257.09|259.82|257.42|259.82|257.42|259.49|257.09|0
1649860000000|2022-04-13 14:26:40|259.32|256.92|259.24|256.84|259.32|256.92|259.08|256.68|0
1649860010000|2022-04-13 14:26:50|259.41|257.01|258.91|256.51|259.41|257.01|258.91|256.51|0
1649860020000|2022-04-13 14:27:00|259.08|256.68|258.75|256.35|259.08|256.68|258.75|256.35|0
1649860030000|2022-04-13 14:27:10|258.91|256.51|259.24|256.84|259.24|256.84|258.91|256.51|0
1649860040000|2022-04-13 14:27:20|258.91|256.51|258.75|256.35|258.99|256.59|258.75|256.35|0
1649860050000|2022-04-13 14:27:30|258.58|256.18|258.75|256.35|258.75|256.35|258.58|256.18|0
1649860060000|2022-04-13 14:27:40|259.08|256.68|258.91|256.51|259.08|256.68|258.91|256.51|0
1649860070000|2022-04-13 14:27:50|258.99|256.59|259.24|256.84|259.24|256.84|258.99|256.59|0
1649860080000|2022-04-13 14:28:00|259.08|256.68|259.24|256.84|259.57|257.17|259.08|256.68|0
1649860090000|2022-04-13 14:28:10|258.91|256.51|259.24|256.84|259.24|256.84|258.91|256.51|0
1649860100000|2022-04-13 14:28:20|258.99|256.59|258.99|256.59|258.99|256.59|258.99|256.59|0
1649860110000|2022-04-13 14:28:30|258.58|256.18|259.24|256.84|259.49|257.09|258.58|256.18|0
1649860120000|2022-04-13 14:28:40|259.08|256.68|259.08|256.68|259.24|256.84|259.08|256.68|0
1649860130000|2022-04-13 14:28:50|258.91|256.51|258.58|256.18|258.91|256.51|258.58|256.18|0
1649860140000|2022-04-13 14:29:00|258.75|256.35|259.24|256.84|259.24|256.84|258.75|256.35|0
1649860150000|2022-04-13 14:29:10|259.41|257.01|259.41|257.01|259.57|257.17|259.41|257.01|0
1649860160000|2022-04-13 14:29:20|259.74|257.34|259.65|257.25|259.74|257.34|259.41|257.01|0
1649860170000|2022-04-13 14:29:30|259.82|257.42|259.41|257.01|259.82|257.42|259.41|257.01|0
1649860180000|2022-04-13 14:29:40|259.24|256.84|259.24|256.84|259.24|256.84|259.08|256.68|0
1649860190000|2022-04-13 14:29:50|259.08|256.68|257.1|254.7|259.16|256.76|256.77|254.37|0
1649860200000|2022-04-13 14:30:00|256.12|253.72|257.18|254.78|257.18|254.78|256.12|253.72|0
1649860210000|2022-04-13 14:30:10|257.43|255.03|257.1|254.7|257.59|255.19|257.1|254.7|0
1649860220000|2022-04-13 14:30:20|257.26|254.86|256.61|254.21|257.26|254.86|256.61|254.21|0
1649860230000|2022-04-13 14:30:30|256.77|254.37|259.32|256.92|259.32|256.92|256.77|254.37|0
1649860240000|2022-04-13 14:30:40|259.57|257.17|260.56|258.16|260.56|258.16|259.57|257.17|0
1649860250000|2022-04-13 14:30:50|261.22|258.82|260.4|258|261.3|258.9|260.4|258|0
1649860260000|2022-04-13 14:31:00|260.14|257.74|260.4|258|260.4|258|260.07|257.67|0
1649860270000|2022-04-13 14:31:10|260.23|257.83|259.57|257.17|260.4|258|259.57|257.17|0
1649860280000|2022-04-13 14:31:20|259.32|256.92|259.9|257.5|259.9|257.5|259.32|256.92|0
1649860290000|2022-04-13 14:31:30|260.06|257.66|259.9|257.5|260.06|257.66|259.9|257.5|0
1649860300000|2022-04-13 14:31:40|260.06|257.66|259.81|257.41|260.06|257.66|259.81|257.41|0
1649860310000|2022-04-13 14:31:50|259.73|257.33|259.4|257|259.73|257.33|259.24|256.84|0
1649860320000|2022-04-13 14:32:00|259.73|257.33|259.24|256.84|259.73|257.33|259.24|256.84|0
1649860330000|2022-04-13 14:32:10|259.07|256.67|258.58|256.18|259.07|256.67|258.58|256.18|0
1649860340000|2022-04-13 14:32:20|258.74|256.34|259.07|256.67|259.07|256.67|258.74|256.34|0
1649860350000|2022-04-13 14:32:30|258.91|256.51|258.25|255.85|258.91|256.51|258.25|255.85|0
1649860360000|2022-04-13 14:32:40|258.58|256.18|258.09|255.69|258.74|256.34|258.09|255.69|0
1649860370000|2022-04-13 14:32:50|258.41|256.01|258.58|256.18|258.58|256.18|258.41|256.01|0
1649860380000|2022-04-13 14:33:00|258.91|256.51|258.41|256.01|259.07|256.67|258.41|256.01|0
1649860390000|2022-04-13 14:33:10|258.08|255.68|258.74|256.34|258.74|256.34|258.08|255.68|0
1649860400000|2022-04-13 14:33:20|258.49|256.09|258.08|255.68|258.49|256.09|258.08|255.68|0
1649860410000|2022-04-13 14:33:30|257.43|255.03|257.92|255.52|257.92|255.52|257.43|255.03|0
1649860420000|2022-04-13 14:33:40|257.59|255.19|258.58|256.18|258.58|256.18|257.59|255.19|0
1649860430000|2022-04-13 14:33:50|258.91|256.51|259.07|256.67|259.24|256.84|258.91|256.51|0
1649860440000|2022-04-13 14:34:00|259.24|256.84|259.07|256.67|259.4|257|259.07|256.67|0
1649860450000|2022-04-13 14:34:10|259.4|257|258.74|256.34|259.4|257|258.74|256.34|0
1649860460000|2022-04-13 14:34:20|258.82|256.42|258.91|256.51|258.91|256.51|258.41|256.01|0
1649860470000|2022-04-13 14:34:30|258.74|256.34|259.07|256.67|259.07|256.67|258.74|256.34|0
1649860480000|2022-04-13 14:34:40|258.91|256.51|258.66|256.26|258.91|256.51|258.66|256.26|0
1649860490000|2022-04-13 14:34:50|258.91|256.51|259.4|257|259.4|257|258.91|256.51|0
1649860500000|2022-04-13 14:35:00|259.07|256.67|259.4|257|259.57|257.17|259.07|256.67|0
1649860510000|2022-04-13 14:35:10|258.91|256.51|258.25|255.85|258.91|256.51|258.25|255.85|0
1649860520000|2022-04-13 14:35:20|258.74|256.34|259.07|256.67|259.07|256.67|258.74|256.34|0
1649860530000|2022-04-13 14:35:30|258.74|256.34|258.91|256.51|258.91|256.51|258.74|256.34|0
1649860540000|2022-04-13 14:35:40|258.82|256.42|259.07|256.67|259.07|256.67|258.82|256.42|0
1649860550000|2022-04-13 14:35:50|259.24|256.84|259.24|256.84|259.4|257|259.24|256.84|0
1649860560000|2022-04-13 14:36:00|258.98|256.58|259.73|257.33|259.73|257.33|258.98|256.58|0
1649860570000|2022-04-13 14:36:10|259.97|257.57|260.23|257.83|260.23|257.83|259.97|257.57|0
1649860580000|2022-04-13 14:36:20|259.64|257.24|260.06|257.66|260.06|257.66|259.64|257.24|0
1649860590000|2022-04-13 14:36:30|260.23|257.83|259.81|257.41|260.23|257.83|259.81|257.41|0
1649860600000|2022-04-13 14:36:40|259.9|257.5|259.73|257.33|259.9|257.5|259.73|257.33|0
1649860610000|2022-04-13 14:36:50|259.9|257.5|259.89|257.49|260.06|257.66|259.89|257.49|0
1649860620000|2022-04-13 14:37:00|259.64|257.24|259.23|256.83|259.73|257.33|259.23|256.83|0
1649860630000|2022-04-13 14:37:10|259.4|257|259.07|256.67|259.4|257|258.74|256.34|0
1649860640000|2022-04-13 14:37:20|258.74|256.34|258.32|255.92|258.74|256.34|257.83|255.43|0
1649860650000|2022-04-13 14:37:30|258.98|256.58|258.41|256.01|259.07|256.67|258.41|256.01|0
1649860660000|2022-04-13 14:37:40|258.25|255.85|258.25|255.85|258.25|255.85|258.08|255.68|0
1649860670000|2022-04-13 14:37:50|258.41|256.01|258.25|255.85|258.41|256.01|258.25|255.85|0
1649860680000|2022-04-13 14:38:00|258.49|256.09|258.25|255.85|258.57|256.17|258.25|255.85|0
1649860690000|2022-04-13 14:38:10|258.41|256.01|258.24|255.84|259.07|256.67|258.24|255.84|0
1649860700000|2022-04-13 14:38:20|258.74|256.34|258.74|256.34|258.74|256.34|258.57|256.17|0
1649860710000|2022-04-13 14:38:30|258.9|256.5|258.9|256.5|258.9|256.5|258.9|256.5|0
1649860720000|2022-04-13 14:38:40|258.57|256.17|258.74|256.34|258.9|256.5|258.57|256.17|0
1649860730000|2022-04-13 14:38:50|258.9|256.5|258.9|256.5|259.07|256.67|258.9|256.5|0
1649860740000|2022-04-13 14:39:00|258.82|256.42|258.65|256.25|259.07|256.67|258.65|256.25|0
1649860750000|2022-04-13 14:39:10|258.74|256.34|257.92|255.52|258.74|256.34|257.92|255.52|0
1649860760000|2022-04-13 14:39:20|257.26|254.86|256.44|254.04|257.26|254.86|256.27|253.87|0
1649860770000|2022-04-13 14:39:30|256.76|254.36|256.19|253.79|256.76|254.36|256.19|253.79|0
1649860780000|2022-04-13 14:39:40|256.11|253.71|256.27|253.87|256.27|253.87|256.11|253.71|0
1649860790000|2022-04-13 14:39:50|256.51|254.11|256.44|254.04|256.76|254.36|256.44|254.04|0
1649860800000|2022-04-13 14:40:00|255.94|253.54|255.2|252.8|255.94|253.54|255.2|252.8|0
1649860810000|2022-04-13 14:40:10|255.13|252.73|255.13|252.73|255.13|252.73|254.71|252.31|0
1649860820000|2022-04-13 14:40:20|254.96|252.56|254.8|252.4|254.96|252.56|254.8|252.4|0
1649860830000|2022-04-13 14:40:30|254.63|252.23|255.29|252.89|255.29|252.89|254.47|252.07|0
1649860840000|2022-04-13 14:40:40|255.2|252.8|255.12|252.72|255.45|253.05|255.12|252.72|0
1649860850000|2022-04-13 14:40:50|254.96|252.56|254.63|252.23|254.96|252.56|254.63|252.23|0
1649860860000|2022-04-13 14:41:00|254.47|252.07|255.2|252.8|255.2|252.8|254.47|252.07|0
1649860870000|2022-04-13 14:41:10|254.96|252.56|254.14|251.74|254.96|252.56|254.14|251.74|0
1649860880000|2022-04-13 14:41:20|254.63|252.23|254.63|252.23|254.63|252.23|254.47|252.07|0
1649860890000|2022-04-13 14:41:30|254.55|252.15|254.63|252.23|254.63|252.23|254.31|251.91|0
1649860900000|2022-04-13 14:41:40|254.55|252.15|255.78|253.38|255.78|253.38|254.55|252.15|0
1649860910000|2022-04-13 14:41:50|255.61|253.21|255.61|253.21|255.61|253.21|255.45|253.05|0
1649860920000|2022-04-13 14:42:00|255.78|253.38|256.11|253.71|256.84|254.44|255.78|253.38|0
1649860930000|2022-04-13 14:42:10|256.27|253.87|255.78|253.38|256.27|253.87|255.78|253.38|0
1649860940000|2022-04-13 14:42:20|255.61|253.21|256.27|253.87|256.27|253.87|255.45|253.05|0
1649860950000|2022-04-13 14:42:30|256.43|254.03|256.6|254.2|256.6|254.2|256.43|254.03|0
1649860960000|2022-04-13 14:42:40|256.43|254.03|256.68|254.28|256.76|254.36|256.43|254.03|0
1649860970000|2022-04-13 14:42:50|256.93|254.53|257.25|254.85|257.25|254.85|256.76|254.36|0
1649860980000|2022-04-13 14:43:00|257.17|254.77|256.6|254.2|257.17|254.77|256.6|254.2|0
1649860990000|2022-04-13 14:43:10|256.84|254.44|256.93|254.53|257.17|254.77|256.84|254.44|0
1649861000000|2022-04-13 14:43:20|257.09|254.69|256.93|254.53|257.09|254.69|256.6|254.2|0
1649861010000|2022-04-13 14:43:30|257.42|255.02|257.75|255.35|257.75|255.35|257.42|255.02|0
1649861020000|2022-04-13 14:43:40|257.91|255.51|257.99|255.59|257.99|255.59|257.75|255.35|0
1649861030000|2022-04-13 14:43:50|257.91|255.51|257.58|255.18|258.08|255.68|257.58|255.18|0
1649861040000|2022-04-13 14:44:00|258.08|255.68|258.57|256.17|258.57|256.17|258.08|255.68|0
1649861050000|2022-04-13 14:44:10|258.4|256|258.9|256.5|258.9|256.5|258.4|256|0
1649861060000|2022-04-13 14:44:20|259.06|256.66|258.73|256.33|259.06|256.66|258.57|256.17|0
1649861070000|2022-04-13 14:44:30|258.9|256.5|258.65|256.25|258.9|256.5|258.65|256.25|0
1649861080000|2022-04-13 14:44:40|258.57|256.17|258.57|256.17|258.81|256.41|258.57|256.17|0
1649861090000|2022-04-13 14:44:50|258.73|256.33|259.06|256.66|259.23|256.83|258.73|256.33|0
1649861100000|2022-04-13 14:45:00|259.23|256.83|260.05|257.65|260.05|257.65|259.23|256.83|0
1649861110000|2022-04-13 14:45:10|260.22|257.82|260.55|258.15|260.55|258.15|260.22|257.82|0
1649861120000|2022-04-13 14:45:20|260.22|257.82|260.55|258.15|260.55|258.15|260.22|257.82|0
1649861130000|2022-04-13 14:45:30|260.38|257.98|260.22|257.82|260.38|257.98|260.22|257.82|0
1649861140000|2022-04-13 14:45:40|260.05|257.65|260.3|257.9|260.55|258.15|259.89|257.49|0
1649861150000|2022-04-13 14:45:50|260.22|257.82|260.13|257.73|260.22|257.82|259.89|257.49|0
1649861160000|2022-04-13 14:46:00|259.89|257.49|259.72|257.32|259.89|257.49|259.72|257.32|0
1649861170000|2022-04-13 14:46:10|259.8|257.4|258.81|256.41|259.8|257.4|258.81|256.41|0
1649861180000|2022-04-13 14:46:20|258.9|256.5|259.89|257.49|259.89|257.49|258.9|256.5|0
1649861190000|2022-04-13 14:46:30|260.05|257.65|260.05|257.65|260.05|257.65|259.89|257.49|0
1649861200000|2022-04-13 14:46:40|260.22|257.82|261.21|258.81|261.21|258.81|260.22|257.82|0
1649861210000|2022-04-13 14:46:50|261.04|258.64|261.04|258.64|261.38|258.98|261.04|258.64|0
1649861220000|2022-04-13 14:47:00|260.88|258.48|260.38|257.98|260.88|258.48|260.38|257.98|0
1649861230000|2022-04-13 14:47:10|260.05|257.65|259.89|257.49|260.05|257.65|259.89|257.49|0
1649861240000|2022-04-13 14:47:20|260.05|257.65|259.39|256.99|260.05|257.65|259.39|256.99|0
1649861250000|2022-04-13 14:47:30|258.81|256.41|259.06|256.66|259.06|256.66|258.81|256.41|0
1649861260000|2022-04-13 14:47:40|258.9|256.5|258.57|256.17|258.9|256.5|258.57|256.17|0
1649861270000|2022-04-13 14:47:50|258.4|256|258.4|256|258.57|256.17|258.07|255.67|0
1649861280000|2022-04-13 14:48:00|258.32|255.92|258.57|256.17|258.57|256.17|258.07|255.67|0
1649861290000|2022-04-13 14:48:10|259.06|256.66|258.57|256.17|259.06|256.66|258.57|256.17|0
1649861300000|2022-04-13 14:48:20|258.24|255.84|258.4|256|258.57|256.17|258.24|255.84|0
1649861310000|2022-04-13 14:48:30|258.73|256.33|258.24|255.84|258.73|256.33|258.24|255.84|0
1649861320000|2022-04-13 14:48:40|258.4|256|258.24|255.84|258.4|256|258.24|255.84|0
1649861330000|2022-04-13 14:48:50|258.4|256|258.57|256.17|258.73|256.33|258.4|256|0
1649861340000|2022-04-13 14:49:00|258.81|256.41|259.39|256.99|259.39|256.99|258.73|256.33|0
1649861350000|2022-04-13 14:49:10|259.22|256.82|259.22|256.82|259.39|256.99|259.22|256.82|0
1649861360000|2022-04-13 14:49:20|259.39|256.99|258.24|255.84|259.39|256.99|258.24|255.84|0
1649861370000|2022-04-13 14:49:30|258.07|255.67|258.89|256.49|258.89|256.49|258.07|255.67|0
1649861380000|2022-04-13 14:49:40|258.73|256.33|258.31|255.91|258.73|256.33|258.31|255.91|0
1649861390000|2022-04-13 14:49:50|258.24|255.84|258.07|255.67|258.4|256|258.07|255.67|0
1649861400000|2022-04-13 14:50:00|258.23|255.83|257.91|255.51|258.23|255.83|257.91|255.51|0
1649861410000|2022-04-13 14:50:10|258.07|255.67|258.56|256.16|258.56|256.16|258.07|255.67|0
1649861420000|2022-04-13 14:50:20|257.98|255.58|258.23|255.83|258.23|255.83|257.91|255.51|0
1649861430000|2022-04-13 14:50:30|258.07|255.67|258.4|256|258.4|256|258.07|255.67|0
1649861440000|2022-04-13 14:50:40|258.64|256.24|259.22|256.82|259.22|256.82|258.64|256.24|0
1649861450000|2022-04-13 14:50:50|258.4|256|258.89|256.49|259.06|256.66|258.4|256|0
1649861460000|2022-04-13 14:51:00|259.06|256.66|259.22|256.82|259.39|256.99|259.06|256.66|0
1649861470000|2022-04-13 14:51:10|258.89|256.49|259.06|256.66|259.22|256.82|258.89|256.49|0
1649861480000|2022-04-13 14:51:20|258.89|256.49|258.73|256.33|259.22|256.82|258.73|256.33|0
1649861490000|2022-04-13 14:51:30|258.89|256.49|258.73|256.33|258.89|256.49|258.56|256.16|0
1649861500000|2022-04-13 14:51:40|259.06|256.66|258.89|256.49|259.22|256.82|258.89|256.49|0
1649861510000|2022-04-13 14:51:50|258.97|256.57|258.73|256.33|259.22|256.82|258.73|256.33|0
1649861520000|2022-04-13 14:52:00|258.4|256|258.15|255.75|258.4|256|258.15|255.75|0
1649861530000|2022-04-13 14:52:10|257.58|255.18|259.55|257.15|259.55|257.15|257.58|255.18|0
1649861540000|2022-04-13 14:52:20|259.88|257.48|260.13|257.73|260.54|258.14|259.88|257.48|0
1649861550000|2022-04-13 14:52:30|260.38|257.98|260.05|257.65|260.38|257.98|260.05|257.65|0
1649861560000|2022-04-13 14:52:40|260.29|257.89|260.87|258.47|261.37|258.97|260.29|257.89|0
1649861570000|2022-04-13 14:52:50|260.71|258.31|260.87|258.47|260.95|258.55|260.71|258.31|0
1649861580000|2022-04-13 14:53:00|261.12|258.72|260.79|258.39|261.37|258.97|260.79|258.39|0
1649861590000|2022-04-13 14:53:10|260.71|258.31|260.05|257.65|260.71|258.31|260.05|257.65|0
1649861600000|2022-04-13 14:53:20|259.88|257.48|259.72|257.32|259.88|257.48|259.39|256.99|0
1649861610000|2022-04-13 14:53:30|259.63|257.23|260.05|257.65|260.05|257.65|259.63|257.23|0
1649861620000|2022-04-13 14:53:40|259.88|257.48|260.05|257.65|260.05|257.65|259.88|257.48|0
1649861630000|2022-04-13 14:53:50|259.88|257.48|260.21|257.81|260.21|257.81|259.88|257.48|0
1649861640000|2022-04-13 14:54:00|260.38|257.98|260.87|258.47|260.87|258.47|260.38|257.98|0
1649861650000|2022-04-13 14:54:10|260.38|257.98|260.71|258.31|260.71|258.31|260.29|257.89|0
1649861660000|2022-04-13 14:54:20|260.87|258.47|261.12|258.72|261.12|258.72|260.87|258.47|0
1649861670000|2022-04-13 14:54:30|261.37|258.97|261.2|258.8|261.53|259.13|261.2|258.8|0
1649861680000|2022-04-13 14:54:40|261.04|258.64|260.54|258.14|261.12|258.72|260.54|258.14|0
1649861690000|2022-04-13 14:54:50|260.79|258.39|260.71|258.31|261.2|258.8|260.71|258.31|0
1649861700000|2022-04-13 14:55:00|260.04|257.64|260.87|258.47|261.04|258.64|260.04|257.64|0
1649861710000|2022-04-13 14:55:10|260.71|258.31|261.2|258.8|261.2|258.8|260.71|258.31|0
1649861720000|2022-04-13 14:55:20|261.12|258.72|261.37|258.97|261.37|258.97|261.12|258.72|0
1649861730000|2022-04-13 14:55:30|261.45|259.05|261.53|259.13|261.53|259.13|261.37|258.97|0
1649861740000|2022-04-13 14:55:40|261.37|258.97|261.04|258.64|261.53|259.13|261.04|258.64|0
1649861750000|2022-04-13 14:55:50|260.37|257.97|260.71|258.31|260.71|258.31|260.37|257.97|0
1649861760000|2022-04-13 14:56:00|260.87|258.47|260.04|257.64|260.87|258.47|260.04|257.64|0
1649861770000|2022-04-13 14:56:10|260.71|258.31|260.21|257.81|260.71|258.31|260.21|257.81|0
1649861780000|2022-04-13 14:56:20|260.04|257.64|260.45|258.05|260.45|258.05|260.04|257.64|0
1649861790000|2022-04-13 14:56:30|260.37|257.97|261.2|258.8|261.2|258.8|260.37|257.97|0
1649861800000|2022-04-13 14:56:40|261.28|258.88|261.37|258.97|261.37|258.97|261.2|258.8|0
1649861810000|2022-04-13 14:56:50|261.53|259.13|261.37|258.97|261.53|259.13|261.37|258.97|0
1649861820000|2022-04-13 14:57:00|261.04|258.64|261.04|258.64|261.04|258.64|260.62|258.22|0
1649861830000|2022-04-13 14:57:10|261.2|258.8|260.87|258.47|261.2|258.8|260.87|258.47|0
1649861840000|2022-04-13 14:57:20|261.2|258.8|261.11|258.71|261.37|258.97|261.03|258.63|0
1649861850000|2022-04-13 14:57:30|261.03|258.63|260.7|258.3|261.03|258.63|260.54|258.14|0
1649861860000|2022-04-13 14:57:40|260.54|258.14|260.37|257.97|260.54|258.14|260.21|257.81|0
1649861870000|2022-04-13 14:57:50|260.21|257.81|259.88|257.48|260.21|257.81|259.88|257.48|0
1649861880000|2022-04-13 14:58:00|259.38|256.98|259.55|257.15|259.71|257.31|259.38|256.98|0
1649861890000|2022-04-13 14:58:10|259.38|256.98|259.55|257.15|259.55|257.15|259.38|256.98|0
1649861900000|2022-04-13 14:58:20|259.38|256.98|259.88|257.48|259.88|257.48|259.38|256.98|0
1649861910000|2022-04-13 14:58:30|259.71|257.31|259.63|257.23|259.71|257.31|259.63|257.23|0
1649861920000|2022-04-13 14:58:40|259.79|257.39|260.21|257.81|260.21|257.81|259.79|257.39|0
1649861930000|2022-04-13 14:58:50|260.7|258.3|261.03|258.63|261.03|258.63|260.7|258.3|0
1649861940000|2022-04-13 14:59:00|260.87|258.47|260.87|258.47|261.03|258.63|260.87|258.47|0
1649861950000|2022-04-13 14:59:10|261.2|258.8|261.53|259.13|261.53|259.13|261.2|258.8|0
1649861960000|2022-04-13 14:59:20|261.36|258.96|261.28|258.88|261.36|258.96|261.03|258.63|0
1649861970000|2022-04-13 14:59:30|261.2|258.8|261.03|258.63|261.2|258.8|261.03|258.63|0
1649861980000|2022-04-13 14:59:40|260.95|258.55|261.03|258.63|261.03|258.63|260.95|258.55|0
1649861990000|2022-04-13 14:59:50|260.87|258.47|260.7|258.3|261.03|258.63|260.7|258.3|0
1649862000000|2022-04-13 15:00:00|260.87|258.47|261.2|258.8|261.2|258.8|260.7|258.3|0
1649862010000|2022-04-13 15:00:10|260.95|258.55|261.2|258.8|261.2|258.8|260.95|258.55|0
1649862020000|2022-04-13 15:00:20|261.36|258.96|262.52|260.12|262.52|260.12|261.36|258.96|0
1649862030000|2022-04-13 15:00:30|262.19|259.79|262.36|259.96|262.36|259.96|262.19|259.79|0
1649862040000|2022-04-13 15:00:40|262.69|260.29|262.69|260.29|262.69|260.29|262.36|259.96|0
1649862050000|2022-04-13 15:00:50|262.36|259.96|261.94|259.54|262.52|260.12|261.94|259.54|0
1649862060000|2022-04-13 15:01:00|261.86|259.46|261.2|258.8|261.86|259.46|261.2|258.8|0
1649862070000|2022-04-13 15:01:10|261.69|259.29|261.53|259.13|261.69|259.29|261.36|258.96|0
1649862080000|2022-04-13 15:01:20|261.36|258.96|262.19|259.79|262.19|259.79|261.36|258.96|0
1649862090000|2022-04-13 15:01:30|262.03|259.63|261.86|259.46|262.03|259.63|261.61|259.21|0
1649862100000|2022-04-13 15:01:40|262.19|259.79|262.03|259.63|262.19|259.79|262.03|259.63|0
1649862110000|2022-04-13 15:01:50|261.69|259.29|262.03|259.63|262.03|259.63|261.69|259.29|0
1649862120000|2022-04-13 15:02:00|262.19|259.79|261.94|259.54|262.19|259.79|261.69|259.29|0
1649862130000|2022-04-13 15:02:10|261.86|259.46|261.86|259.46|262.19|259.79|261.86|259.46|0
1649862140000|2022-04-13 15:02:20|261.69|259.29|262.02|259.62|262.02|259.62|261.69|259.29|0
1649862150000|2022-04-13 15:02:30|262.19|259.79|262.19|259.79|262.19|259.79|262.02|259.62|0
1649862160000|2022-04-13 15:02:40|262.36|259.96|263.19|260.79|263.19|260.79|262.36|259.96|0
1649862170000|2022-04-13 15:02:50|262.85|260.45|263.19|260.79|263.19|260.79|262.85|260.45|0
1649862180000|2022-04-13 15:03:00|263.69|261.29|263.69|261.29|264.35|261.95|263.69|261.29|0
1649862190000|2022-04-13 15:03:10|263.85|261.45|264.02|261.62|264.02|261.62|263.85|261.45|0
1649862200000|2022-04-13 15:03:20|264.18|261.78|266.19|263.79|266.19|263.79|264.18|261.78|0
1649862210000|2022-04-13 15:03:30|265.85|263.45|266.19|263.79|266.19|263.79|265.85|263.45|0
1649862220000|2022-04-13 15:03:40|265.85|263.45|266.52|264.12|266.52|264.12|265.85|263.45|0
1649862230000|2022-04-13 15:03:50|267.02|264.62|267.19|264.79|267.19|264.79|266.85|264.45|0
1649862240000|2022-04-13 15:04:00|267.02|264.62|267.19|264.79|267.36|264.96|267.02|264.62|0
1649862250000|2022-04-13 15:04:10|266.85|264.45|267.19|264.79|267.19|264.79|266.85|264.45|0
1649862260000|2022-04-13 15:04:20|267.36|264.96|268.19|265.79|268.19|265.79|267.36|264.96|0
1649862270000|2022-04-13 15:04:30|267.86|265.46|267.86|265.46|268.03|265.63|267.86|265.46|0
1649862280000|2022-04-13 15:04:40|267.69|265.29|267.36|264.96|267.69|265.29|267.36|264.96|0
1649862290000|2022-04-13 15:04:50|267.19|264.79|267.52|265.12|267.52|265.12|267.19|264.79|0
1649862300000|2022-04-13 15:05:00|267.6|265.2|267.69|265.29|267.69|265.29|267.6|265.2|0
1649862310000|2022-04-13 15:05:10|267.86|265.46|267.19|264.79|267.86|265.46|267.19|264.79|0
1649862320000|2022-04-13 15:05:20|267.36|264.96|266.69|264.29|267.36|264.96|266.18|263.78|0
1649862330000|2022-04-13 15:05:30|266.93|264.53|266.26|263.86|266.93|264.53|266.26|263.86|0
1649862340000|2022-04-13 15:05:40|266.35|263.95|266.18|263.78|266.35|263.95|266.02|263.62|0
1649862350000|2022-04-13 15:05:50|266.35|263.95|265.93|263.53|266.35|263.95|265.93|263.53|0
1649862360000|2022-04-13 15:06:00|265.68|263.28|265.93|263.53|266.02|263.62|265.68|263.28|0
1649862370000|2022-04-13 15:06:10|265.85|263.45|266.02|263.62|266.35|263.95|265.85|263.45|0
1649862380000|2022-04-13 15:06:20|265.85|263.45|266.18|263.78|266.18|263.78|265.85|263.45|0
1649862390000|2022-04-13 15:06:30|266.02|263.62|266.35|263.95|266.35|263.95|265.85|263.45|0
1649862400000|2022-04-13 15:06:40|266.18|263.78|266.35|263.95|266.35|263.95|266.02|263.62|0
1649862410000|2022-04-13 15:06:50|266.69|264.29|266.52|264.12|266.69|264.29|266.43|264.03|0
1649862420000|2022-04-13 15:07:00|266.68|264.28|266.35|263.95|266.68|264.28|266.35|263.95|0
1649862430000|2022-04-13 15:07:10|266.52|264.12|266.02|263.62|266.52|264.12|266.02|263.62|0
1649862440000|2022-04-13 15:07:20|266.26|263.86|266.02|263.62|266.26|263.86|266.02|263.62|0
1649862450000|2022-04-13 15:07:30|265.85|263.45|265.85|263.45|265.85|263.45|265.76|263.36|0
1649862460000|2022-04-13 15:07:40|265.68|263.28|265.68|263.28|265.85|263.45|265.68|263.28|0
1649862470000|2022-04-13 15:07:50|266.02|263.62|266.35|263.95|266.35|263.95|266.02|263.62|0
1649862480000|2022-04-13 15:08:00|266.18|263.78|266.18|263.78|266.68|264.28|266.18|263.78|0
1649862490000|2022-04-13 15:08:10|266.35|263.95|266.18|263.78|266.35|263.95|266.02|263.62|0
1649862500000|2022-04-13 15:08:20|266.26|263.86|266.35|263.95|266.52|264.12|266.26|263.86|0
1649862510000|2022-04-13 15:08:30|266.52|264.12|266.85|264.45|266.85|264.45|266.52|264.12|0
1649862520000|2022-04-13 15:08:40|267.02|264.62|266.68|264.28|267.02|264.62|266.68|264.28|0
1649862530000|2022-04-13 15:08:50|266.35|263.95|266.85|264.45|266.85|264.45|266.35|263.95|0
1649862540000|2022-04-13 15:09:00|266.52|264.12|266.68|264.28|266.68|264.28|266.35|263.95|0
1649862550000|2022-04-13 15:09:10|266.85|264.45|266.43|264.03|266.85|264.45|266.43|264.03|0
1649862560000|2022-04-13 15:09:20|266.52|264.12|266.18|263.78|266.52|264.12|266.18|263.78|0
1649862570000|2022-04-13 15:09:30|266.35|263.95|266.18|263.78|266.52|264.12|266.18|263.78|0
1649862580000|2022-04-13 15:09:40|266.26|263.86|266.18|263.78|266.35|263.95|266.18|263.78|0
1649862590000|2022-04-13 15:09:50|266.35|263.95|266.01|263.61|266.35|263.95|266.01|263.61|0
1649862600000|2022-04-13 15:10:00|266.18|263.78|266.18|263.78|266.35|263.95|266.18|263.78|0
1649862610000|2022-04-13 15:10:10|266.01|263.61|266.01|263.61|266.01|263.61|265.85|263.45|0
1649862620000|2022-04-13 15:10:20|265.85|263.45|266.51|264.11|266.51|264.11|265.85|263.45|0
1649862630000|2022-04-13 15:10:30|266.68|264.28|266.85|264.45|266.85|264.45|266.68|264.28|0
1649862640000|2022-04-13 15:10:40|267.02|264.62|267.18|264.78|267.18|264.78|267.02|264.62|0
1649862650000|2022-04-13 15:10:50|267.02|264.62|267.02|264.62|267.02|264.62|267.02|264.62|0
1649862660000|2022-04-13 15:11:00|267.18|264.78|267.52|265.12|267.52|265.12|267.18|264.78|0
1649862670000|2022-04-13 15:11:10|267.18|264.78|267.18|264.78|267.18|264.78|267.02|264.62|0
1649862680000|2022-04-13 15:11:20|267.35|264.95|267.18|264.78|267.52|265.12|267.18|264.78|0
1649862690000|2022-04-13 15:11:30|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1649862700000|2022-04-13 15:11:40|267.18|264.78|267.52|265.12|267.52|265.12|267.18|264.78|0
1649862710000|2022-04-13 15:11:50|267.35|264.95|267.35|264.95|267.35|264.95|267.1|264.7|0
1649862720000|2022-04-13 15:12:00|267.02|264.62|266.85|264.45|267.02|264.62|266.85|264.45|0
1649862730000|2022-04-13 15:12:10|266.68|264.28|267.18|264.78|267.18|264.78|266.68|264.28|0
1649862740000|2022-04-13 15:12:20|267.02|264.62|266.93|264.53|267.02|264.62|266.85|264.45|0
1649862750000|2022-04-13 15:12:30|266.85|264.45|267.01|264.61|267.01|264.61|266.68|264.28|0
1649862760000|2022-04-13 15:12:40|266.85|264.45|267.01|264.61|267.01|264.61|266.85|264.45|0
1649862770000|2022-04-13 15:12:50|266.68|264.28|267.35|264.95|267.35|264.95|266.68|264.28|0
1649862780000|2022-04-13 15:13:00|266.85|264.45|266.68|264.28|266.85|264.45|266.68|264.28|0
1649862790000|2022-04-13 15:13:10|266.85|264.45|267.18|264.78|267.18|264.78|266.85|264.45|0
1649862800000|2022-04-13 15:13:20|267.01|264.61|267.18|264.78|267.18|264.78|267.01|264.61|0
1649862810000|2022-04-13 15:13:30|267.01|264.61|267.18|264.78|267.18|264.78|266.68|264.28|0
1649862820000|2022-04-13 15:13:40|267.35|264.95|267.52|265.12|267.52|265.12|267.18|264.78|0
1649862830000|2022-04-13 15:13:50|267.68|265.28|268.19|265.79|268.19|265.79|267.52|265.12|0
1649862840000|2022-04-13 15:14:00|268.35|265.95|268.02|265.62|268.35|265.95|268.02|265.62|0
1649862850000|2022-04-13 15:14:10|267.85|265.45|267.85|265.45|268.19|265.79|267.85|265.45|0
1649862860000|2022-04-13 15:14:20|268.02|265.62|268.19|265.79|268.35|265.95|268.02|265.62|0
1649862870000|2022-04-13 15:14:30|268.35|265.95|268.35|265.95|268.35|265.95|268.19|265.79|0
1649862880000|2022-04-13 15:14:40|268.69|266.29|268.69|266.29|269.03|266.63|268.69|266.29|0
1649862890000|2022-04-13 15:14:50|268.86|266.46|268.86|266.46|268.86|266.46|268.69|266.29|0
1649862900000|2022-04-13 15:15:00|269.03|266.63|269.19|266.79|269.19|266.79|268.69|266.29|0
1649862910000|2022-04-13 15:15:10|268.69|266.29|269.03|266.63|269.03|266.63|268.69|266.29|0
1649862920000|2022-04-13 15:15:20|268.69|266.29|269.03|266.63|269.03|266.63|268.69|266.29|0
1649862930000|2022-04-13 15:15:30|269.36|266.96|268.69|266.29|269.36|266.96|268.69|266.29|0
1649862940000|2022-04-13 15:15:40|268.52|266.12|269.19|266.79|269.19|266.79|268.52|266.12|0
1649862950000|2022-04-13 15:15:50|269.36|266.96|269.87|267.47|269.87|267.47|269.36|266.96|0
1649862960000|2022-04-13 15:16:00|270.03|267.63|269.53|267.13|270.03|267.63|269.53|267.13|0
1649862970000|2022-04-13 15:16:10|269.36|266.96|269.19|266.79|269.53|267.13|269.19|266.79|0
1649862980000|2022-04-13 15:16:20|268.69|266.29|269.19|266.79|269.19|266.79|268.69|266.29|0
1649862990000|2022-04-13 15:16:30|269.36|266.96|269.19|266.79|269.36|266.96|269.19|266.79|0
1649863000000|2022-04-13 15:16:40|269.1|266.7|269.36|266.96|269.53|267.13|269.1|266.7|0
1649863010000|2022-04-13 15:16:50|269.53|267.13|269.27|266.87|269.53|267.13|269.27|266.87|0
1649863020000|2022-04-13 15:17:00|269.36|266.96|269.44|267.04|269.53|267.13|269.36|266.96|0
1649863030000|2022-04-13 15:17:10|269.53|267.13|269.53|267.13|269.53|267.13|269.27|266.87|0
1649863040000|2022-04-13 15:17:20|269.36|266.96|269.36|266.96|269.53|267.13|269.19|266.79|0
1649863050000|2022-04-13 15:17:30|269.7|267.3|269.86|267.46|269.86|267.46|269.7|267.3|0
1649863060000|2022-04-13 15:17:40|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1649863070000|2022-04-13 15:17:50|269.86|267.46|269.86|267.46|269.86|267.46|269.7|267.3|0
1649863080000|2022-04-13 15:18:00|269.61|267.21|270.03|267.63|270.03|267.63|269.53|267.13|0
1649863090000|2022-04-13 15:18:10|269.94|267.54|270.03|267.63|270.03|267.63|269.86|267.46|0
1649863100000|2022-04-13 15:18:20|270.2|267.8|270.2|267.8|270.2|267.8|270.2|267.8|0
1649863110000|2022-04-13 15:18:30|270.37|267.97|270.54|268.14|270.54|268.14|270.37|267.97|0
1649863120000|2022-04-13 15:18:40|270.37|267.97|269.94|267.54|270.37|267.97|269.94|267.54|0
1649863130000|2022-04-13 15:18:50|269.86|267.46|270.03|267.63|270.03|267.63|269.86|267.46|0
1649863140000|2022-04-13 15:19:00|270.2|267.8|270.03|267.63|270.2|267.8|270.03|267.63|0
1649863150000|2022-04-13 15:19:10|269.86|267.46|269.36|266.96|269.86|267.46|269.36|266.96|0
1649863160000|2022-04-13 15:19:20|269.02|266.62|269.86|267.46|269.86|267.46|269.02|266.62|0
1649863170000|2022-04-13 15:19:30|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1649863180000|2022-04-13 15:19:40|269.86|267.46|269.86|267.46|269.86|267.46|269.69|267.29|0
1649863190000|2022-04-13 15:19:50|270.03|267.63|270.03|267.63|270.03|267.63|269.94|267.54|0
1649863200000|2022-04-13 15:20:00|270.2|267.8|269.86|267.46|270.2|267.8|269.77|267.37|0
1649863210000|2022-04-13 15:20:10|269.69|267.29|269.86|267.46|269.86|267.46|269.69|267.29|0
1649863220000|2022-04-13 15:20:20|269.69|267.29|269.86|267.46|269.86|267.46|269.53|267.13|0
1649863230000|2022-04-13 15:20:30|269.53|267.13|269.53|267.13|269.69|267.29|269.53|267.13|0
1649863240000|2022-04-13 15:20:40|269.36|266.96|269.69|267.29|269.86|267.46|269.36|266.96|0
1649863250000|2022-04-13 15:20:50|269.36|266.96|269.27|266.87|269.52|267.12|269.19|266.79|0
1649863260000|2022-04-13 15:21:00|269.52|267.12|269.36|266.96|269.52|267.12|269.36|266.96|0
1649863270000|2022-04-13 15:21:10|269.19|266.79|269.36|266.96|269.52|267.12|269.19|266.79|0
1649863280000|2022-04-13 15:21:20|269.44|267.04|269.19|266.79|269.44|267.04|269.19|266.79|0
1649863290000|2022-04-13 15:21:30|269.02|266.62|269.19|266.79|269.19|266.79|269.02|266.62|0
1649863300000|2022-04-13 15:21:40|269.1|266.7|269.1|266.7|269.19|266.79|269.1|266.7|0
1649863310000|2022-04-13 15:21:50|269.19|266.79|269.1|266.7|269.19|266.79|269.02|266.62|0
1649863320000|2022-04-13 15:22:00|269.36|266.96|269.1|266.7|269.36|266.96|269.1|266.7|0
1649863330000|2022-04-13 15:22:10|269.02|266.62|268.68|266.28|269.02|266.62|268.68|266.28|0
1649863340000|2022-04-13 15:22:20|269.19|266.79|270.2|267.8|270.37|267.97|269.19|266.79|0
1649863350000|2022-04-13 15:22:30|270.03|267.63|269.69|267.29|270.03|267.63|269.52|267.12|0
1649863360000|2022-04-13 15:22:40|270.03|267.63|270.03|267.63|270.2|267.8|270.03|267.63|0
1649863370000|2022-04-13 15:22:50|269.86|267.46|270.03|267.63|270.03|267.63|269.86|267.46|0
1649863380000|2022-04-13 15:23:00|269.86|267.46|269.69|267.29|269.86|267.46|269.69|267.29|0
1649863390000|2022-04-13 15:23:10|269.86|267.46|271.38|268.98|271.38|268.98|269.69|267.29|0
1649863400000|2022-04-13 15:23:20|271.3|268.9|271.8|269.4|271.97|269.57|271.3|268.9|0
1649863410000|2022-04-13 15:23:30|269.11|266.71|267.77|265.37|269.11|266.71|267.77|265.37|0
1649863420000|2022-04-13 15:23:40|267.94|265.54|267.85|265.45|267.94|265.54|267.85|265.45|0
1649863430000|2022-04-13 15:23:50|267.94|265.54|267.6|265.2|267.94|265.54|267.6|265.2|0
1649863440000|2022-04-13 15:24:00|267.68|265.28|267.77|265.37|267.77|265.37|267.6|265.2|0
1649863450000|2022-04-13 15:24:10|268.11|265.71|268.95|266.55|268.95|266.55|268.11|265.71|0
1649863460000|2022-04-13 15:24:20|268.28|265.88|268.28|265.88|268.28|265.88|268.11|265.71|0
1649863470000|2022-04-13 15:24:30|268.11|265.71|267.77|265.37|268.11|265.71|267.77|265.37|0
1649863480000|2022-04-13 15:24:40|267.94|265.54|268.45|266.05|268.45|266.05|267.94|265.54|0
1649863490000|2022-04-13 15:24:50|268.78|266.38|268.78|266.38|268.78|266.38|268.78|266.38|0
1649863500000|2022-04-13 15:25:00|269.12|266.72|268.78|266.38|269.29|266.89|268.78|266.38|0
1649863510000|2022-04-13 15:25:10|269.12|266.72|269.63|267.23|269.63|267.23|269.12|266.72|0
1649863520000|2022-04-13 15:25:20|269.97|267.57|270.14|267.74|270.14|267.74|269.63|267.23|0
1649863530000|2022-04-13 15:25:30|269.97|267.57|269.97|267.57|269.97|267.57|269.88|267.48|0
1649863540000|2022-04-13 15:25:40|269.8|267.4|270.14|267.74|270.14|267.74|269.8|267.4|0
1649863550000|2022-04-13 15:25:50|270.31|267.91|270.31|267.91|270.48|268.08|270.31|267.91|0
1649863560000|2022-04-13 15:26:00|270.14|267.74|270.14|267.74|270.31|267.91|270.14|267.74|0
1649863570000|2022-04-13 15:26:10|270.48|268.08|270.31|267.91|270.65|268.25|270.31|267.91|0
1649863580000|2022-04-13 15:26:20|270.14|267.74|270.31|267.91|270.31|267.91|270.14|267.74|0
1649863590000|2022-04-13 15:26:30|270.48|268.08|270.82|268.42|270.82|268.42|270.48|268.08|0
1649863600000|2022-04-13 15:26:40|270.65|268.25|270.65|268.25|270.65|268.25|270.65|268.25|0
1649863610000|2022-04-13 15:26:50|270.82|268.42|270.82|268.42|271.32|268.92|270.82|268.42|0
1649863620000|2022-04-13 15:27:00|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649863630000|2022-04-13 15:27:10|270.65|268.25|270.48|268.08|270.65|268.25|270.48|268.08|0
1649863640000|2022-04-13 15:27:20|270.31|267.91|270.65|268.25|270.65|268.25|270.31|267.91|0
1649863650000|2022-04-13 15:27:30|270.48|268.08|270.39|267.99|270.48|268.08|270.39|267.99|0
1649863660000|2022-04-13 15:27:40|270.48|268.08|269.97|267.57|270.48|268.08|269.97|267.57|0
1649863670000|2022-04-13 15:27:50|269.8|267.4|269.97|267.57|269.97|267.57|269.8|267.4|0
1649863680000|2022-04-13 15:28:00|269.8|267.4|270.05|267.65|270.05|267.65|269.8|267.4|0
1649863690000|2022-04-13 15:28:10|269.63|267.23|269.63|267.23|269.8|267.4|269.63|267.23|0
1649863700000|2022-04-13 15:28:20|269.8|267.4|269.8|267.4|269.88|267.48|269.8|267.4|0
1649863710000|2022-04-13 15:28:30|269.63|267.23|269.63|267.23|269.63|267.23|269.63|267.23|0
1649863720000|2022-04-13 15:28:40|269.54|267.14|269.63|267.23|269.63|267.23|269.46|267.06|0
1649863730000|2022-04-13 15:28:50|269.8|267.4|269.97|267.57|269.97|267.57|269.8|267.4|0
1649863740000|2022-04-13 15:29:00|270.3|267.9|270.3|267.9|270.3|267.9|270.13|267.73|0
1649863750000|2022-04-13 15:29:10|269.97|267.57|269.71|267.31|269.97|267.57|269.63|267.23|0
1649863760000|2022-04-13 15:29:20|269.8|267.4|269.97|267.57|270.13|267.73|269.8|267.4|0
1649863770000|2022-04-13 15:29:30|269.8|267.4|270.13|267.73|270.13|267.73|269.8|267.4|0
1649863780000|2022-04-13 15:29:40|269.96|267.56|269.8|267.4|269.96|267.56|269.63|267.23|0
1649863790000|2022-04-13 15:29:50|269.96|267.56|269.96|267.56|270.13|267.73|269.96|267.56|0
1649863800000|2022-04-13 15:30:00|270.47|268.07|270.05|267.65|270.47|268.07|270.05|267.65|0
1649863810000|2022-04-13 15:30:10|269.96|267.56|270.13|267.73|270.13|267.73|269.96|267.56|0
1649863820000|2022-04-13 15:30:20|269.79|267.39|270.47|268.07|270.47|268.07|269.79|267.39|0
1649863830000|2022-04-13 15:30:30|270.64|268.24|270.98|268.58|270.98|268.58|270.64|268.24|0
1649863840000|2022-04-13 15:30:40|270.81|268.41|270.81|268.41|270.98|268.58|270.81|268.41|0
1649863850000|2022-04-13 15:30:50|270.64|268.24|270.47|268.07|270.64|268.24|270.47|268.07|0
1649863860000|2022-04-13 15:31:00|270.64|268.24|270.98|268.58|270.98|268.58|270.64|268.24|0
1649863870000|2022-04-13 15:31:10|270.81|268.41|270.98|268.58|270.98|268.58|270.81|268.41|0
1649863880000|2022-04-13 15:31:20|270.81|268.41|270.98|268.58|270.98|268.58|270.81|268.41|0
1649863890000|2022-04-13 15:31:30|270.89|268.49|270.81|268.41|270.98|268.58|270.81|268.41|0
1649863900000|2022-04-13 15:31:40|270.98|268.58|270.81|268.41|270.98|268.58|270.81|268.41|0
1649863910000|2022-04-13 15:31:50|270.98|268.58|270.98|268.58|271.15|268.75|270.89|268.49|0
1649863920000|2022-04-13 15:32:00|271.32|268.92|270.98|268.58|271.32|268.92|270.98|268.58|0
1649863930000|2022-04-13 15:32:10|270.81|268.41|270.64|268.24|270.98|268.58|270.64|268.24|0
1649863940000|2022-04-13 15:32:20|271.15|268.75|271.32|268.92|271.32|268.92|270.98|268.58|0
1649863950000|2022-04-13 15:32:30|271.15|268.75|271.49|269.09|271.49|269.09|271.15|268.75|0
1649863960000|2022-04-13 15:32:40|271.15|268.75|271.23|268.83|271.23|268.83|270.98|268.58|0
1649863970000|2022-04-13 15:32:50|271.32|268.92|271.49|269.09|271.49|269.09|271.32|268.92|0
1649863980000|2022-04-13 15:33:00|271.57|269.17|271.49|269.09|271.57|269.17|271.49|269.09|0
1649863990000|2022-04-13 15:33:10|271.66|269.26|271.66|269.26|271.66|269.26|271.49|269.09|0
1649864000000|2022-04-13 15:33:20|272|269.6|271.66|269.26|272|269.6|271.66|269.26|0
1649864010000|2022-04-13 15:33:30|271.83|269.43|271.66|269.26|272|269.6|271.66|269.26|0
1649864020000|2022-04-13 15:33:40|271.49|269.09|271.49|269.09|271.83|269.43|271.49|269.09|0
1649864030000|2022-04-13 15:33:50|271.4|269|271.4|269|271.4|269|271.4|269|0
1649864040000|2022-04-13 15:34:00|271.66|269.26|272|269.6|272|269.6|271.66|269.26|0
1649864050000|2022-04-13 15:34:10|272.17|269.77|273.02|270.62|273.02|270.62|272.17|269.77|0
1649864060000|2022-04-13 15:34:20|270.64|268.24|270.55|268.15|270.64|268.24|270.55|268.15|0
1649864070000|2022-04-13 15:34:30|270.47|268.07|271.32|268.92|271.32|268.92|270.47|268.07|0
1649864080000|2022-04-13 15:34:40|271.49|269.09|270.81|268.41|271.49|269.09|270.81|268.41|0
1649864090000|2022-04-13 15:34:50|270.72|268.32|270.98|268.58|271.15|268.75|270.72|268.32|0
1649864100000|2022-04-13 15:35:00|271.4|269|271.15|268.75|271.49|269.09|271.15|268.75|0
1649864110000|2022-04-13 15:35:10|270.81|268.41|271.15|268.75|271.23|268.83|270.81|268.41|0
1649864120000|2022-04-13 15:35:20|270.98|268.58|271.15|268.75|271.32|268.92|270.98|268.58|0
1649864130000|2022-04-13 15:35:30|270.98|268.58|270.98|268.58|271.32|268.92|270.98|268.58|0
1649864140000|2022-04-13 15:35:40|271.32|268.92|271.32|268.92|271.32|268.92|271.15|268.75|0
1649864150000|2022-04-13 15:35:50|271.15|268.75|270.98|268.58|271.15|268.75|270.98|268.58|0
1649864160000|2022-04-13 15:36:00|270.81|268.41|271.32|268.92|271.32|268.92|270.81|268.41|0
1649864170000|2022-04-13 15:36:10|271.15|268.75|271.32|268.92|271.32|268.92|271.15|268.75|0
1649864180000|2022-04-13 15:36:20|271.49|269.09|271.15|268.75|271.49|269.09|271.15|268.75|0
1649864190000|2022-04-13 15:36:30|270.98|268.58|271.06|268.66|271.15|268.75|270.98|268.58|0
1649864200000|2022-04-13 15:36:40|270.81|268.41|270.81|268.41|270.81|268.41|270.64|268.24|0
1649864210000|2022-04-13 15:36:50|270.89|268.49|270.64|268.24|270.89|268.49|270.64|268.24|0
1649864220000|2022-04-13 15:37:00|270.3|267.9|270.3|267.9|270.3|267.9|270.3|267.9|0
1649864230000|2022-04-13 15:37:10|270.13|267.73|269.62|267.22|270.13|267.73|269.62|267.22|0
1649864240000|2022-04-13 15:37:20|269.45|267.05|269.45|267.05|269.62|267.22|269.45|267.05|0
1649864250000|2022-04-13 15:37:30|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1649864260000|2022-04-13 15:37:40|269.11|266.71|269.11|266.71|269.28|266.88|269.11|266.71|0
1649864270000|2022-04-13 15:37:50|269.19|266.79|269.11|266.71|269.28|266.88|269.11|266.71|0
1649864280000|2022-04-13 15:38:00|268.94|266.54|268.77|266.37|268.94|266.54|268.77|266.37|0
1649864290000|2022-04-13 15:38:10|268.94|266.54|268.77|266.37|269.11|266.71|268.77|266.37|0
1649864300000|2022-04-13 15:38:20|268.6|266.2|268.94|266.54|268.94|266.54|268.6|266.2|0
1649864310000|2022-04-13 15:38:30|268.77|266.37|268.94|266.54|268.94|266.54|268.6|266.2|0
1649864320000|2022-04-13 15:38:40|269.11|266.71|268.94|266.54|269.11|266.71|268.85|266.45|0
1649864330000|2022-04-13 15:38:50|268.6|266.2|268.94|266.54|268.94|266.54|268.6|266.2|0
1649864340000|2022-04-13 15:39:00|268.77|266.37|268.94|266.54|268.94|266.54|268.77|266.37|0
1649864350000|2022-04-13 15:39:10|268.77|266.37|268.94|266.54|268.94|266.54|268.77|266.37|0
1649864360000|2022-04-13 15:39:20|268.77|266.37|269.11|266.71|269.11|266.71|268.77|266.37|0
1649864370000|2022-04-13 15:39:30|268.94|266.54|269.11|266.71|269.11|266.71|268.77|266.37|0
1649864380000|2022-04-13 15:39:40|268.94|266.54|269.28|266.88|269.28|266.88|268.94|266.54|0
1649864390000|2022-04-13 15:39:50|269.19|266.79|269.45|267.05|269.62|267.22|269.19|266.79|0
1649864400000|2022-04-13 15:40:00|269.79|267.39|269.45|267.05|269.79|267.39|269.45|267.05|0
1649864410000|2022-04-13 15:40:10|269.62|267.22|269.11|266.71|269.62|267.22|269.11|266.71|0
1649864420000|2022-04-13 15:40:20|269.28|266.88|269.62|267.22|269.79|267.39|269.28|266.88|0
1649864430000|2022-04-13 15:40:30|269.45|267.05|269.53|267.13|269.53|267.13|269.45|267.05|0
1649864440000|2022-04-13 15:40:40|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1649864450000|2022-04-13 15:40:50|269.45|267.05|269.45|267.05|269.45|267.05|269.28|266.88|0
1649864460000|2022-04-13 15:41:00|269.62|267.22|269.45|267.05|269.79|267.39|269.45|267.05|0
1649864470000|2022-04-13 15:41:10|269.28|266.88|269.19|266.79|269.36|266.96|269.19|266.79|0
1649864480000|2022-04-13 15:41:20|269.28|266.88|269.11|266.71|269.28|266.88|269.11|266.71|0
1649864490000|2022-04-13 15:41:30|268.77|266.37|268.6|266.2|268.77|266.37|268.6|266.2|0
1649864500000|2022-04-13 15:41:40|268.43|266.03|268.43|266.03|268.6|266.2|268.43|266.03|0
1649864510000|2022-04-13 15:41:50|268.77|266.37|268.85|266.45|268.85|266.45|268.77|266.37|0
1649864520000|2022-04-13 15:42:00|268.94|266.54|269.45|267.05|269.53|267.13|268.94|266.54|0
1649864530000|2022-04-13 15:42:10|269.62|267.22|269.95|267.55|269.95|267.55|269.62|267.22|0
1649864540000|2022-04-13 15:42:20|270.12|267.72|269.95|267.55|270.12|267.72|269.95|267.55|0
1649864550000|2022-04-13 15:42:30|270.21|267.81|270.29|267.89|270.29|267.89|270.12|267.72|0
1649864560000|2022-04-13 15:42:40|270.12|267.72|270.46|268.06|270.46|268.06|270.12|267.72|0
1649864570000|2022-04-13 15:42:50|270.63|268.23|270.63|268.23|270.63|268.23|270.46|268.06|0
1649864580000|2022-04-13 15:43:00|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1649864590000|2022-04-13 15:43:10|270.97|268.57|271.14|268.74|271.14|268.74|270.97|268.57|0
1649864600000|2022-04-13 15:43:20|270.97|268.57|270.46|268.06|270.97|268.57|270.46|268.06|0
1649864610000|2022-04-13 15:43:30|270.12|267.72|269.95|267.55|270.12|267.72|269.95|267.55|0
1649864620000|2022-04-13 15:43:40|270.29|267.89|270.63|268.23|270.63|268.23|270.29|267.89|0
1649864630000|2022-04-13 15:43:50|270.46|268.06|270.46|268.06|270.63|268.23|270.46|268.06|0
1649864640000|2022-04-13 15:44:00|270.63|268.23|270.29|267.89|270.63|268.23|270.29|267.89|0
1649864650000|2022-04-13 15:44:10|270.63|268.23|270.63|268.23|270.8|268.4|270.63|268.23|0
1649864670000|2022-04-13 15:44:30|270.46|268.06|270.46|268.06|270.46|268.06|270.46|268.06|0
1649864680000|2022-04-13 15:44:40|270.29|267.89|270.12|267.72|270.29|267.89|270.12|267.72|0
1649864690000|2022-04-13 15:44:50|270.29|267.89|269.78|267.38|270.29|267.89|269.78|267.38|0
1649864700000|2022-04-13 15:45:00|269.61|267.21|269.44|267.04|269.61|267.21|269.44|267.04|0
1649864710000|2022-04-13 15:45:10|268.94|266.54|268.77|266.37|268.94|266.54|268.6|266.2|0
1649864720000|2022-04-13 15:45:20|269.11|266.71|269.02|266.62|269.44|267.04|269.02|266.62|0
1649864730000|2022-04-13 15:45:30|268.94|266.54|268.6|266.2|269.02|266.62|268.6|266.2|0
1649864740000|2022-04-13 15:45:40|268.43|266.03|268.09|265.69|268.43|266.03|268.09|265.69|0
1649864750000|2022-04-13 15:45:50|268.26|265.86|268|265.6|268.26|265.86|267.92|265.52|0
1649864760000|2022-04-13 15:46:00|268.09|265.69|268.17|265.77|268.26|265.86|268.09|265.69|0
1649864770000|2022-04-13 15:46:10|267.92|265.52|268.43|266.03|268.43|266.03|267.92|265.52|0
1649864780000|2022-04-13 15:46:20|268.94|266.54|269.1|266.7|269.1|266.7|268.94|266.54|0
1649864790000|2022-04-13 15:46:30|269.27|266.87|268.93|266.53|269.27|266.87|268.93|266.53|0
1649864800000|2022-04-13 15:46:40|268.77|266.37|268.93|266.53|268.93|266.53|268.6|266.2|0
1649864810000|2022-04-13 15:46:50|268.77|266.37|268.77|266.37|268.77|266.37|268.77|266.37|0
1649864820000|2022-04-13 15:47:00|269.1|266.7|268.85|266.45|269.1|266.7|268.85|266.45|0
1649864830000|2022-04-13 15:47:10|268.93|266.53|268.43|266.03|268.93|266.53|268.09|265.69|0
1649864840000|2022-04-13 15:47:20|268.6|266.2|268.43|266.03|268.6|266.2|268.43|266.03|0
1649864850000|2022-04-13 15:47:30|268.6|266.2|268.43|266.03|268.6|266.2|268.43|266.03|0
1649864860000|2022-04-13 15:47:40|268.26|265.86|268.76|266.36|268.76|266.36|268.26|265.86|0
1649864870000|2022-04-13 15:47:50|268.51|266.11|268.43|266.03|268.51|266.11|268.43|266.03|0
1649864880000|2022-04-13 15:48:00|268.6|266.2|268.26|265.86|268.6|266.2|268.26|265.86|0
1649864890000|2022-04-13 15:48:10|268.6|266.2|268.6|266.2|268.93|266.53|268.6|266.2|0
1649864900000|2022-04-13 15:48:20|268.26|265.86|268.43|266.03|268.43|266.03|268.26|265.86|0
1649864910000|2022-04-13 15:48:30|268.09|265.69|268.09|265.69|268.09|265.69|267.75|265.35|0
1649864920000|2022-04-13 15:48:40|268.26|265.86|268.34|265.94|268.34|265.94|268.26|265.86|0
1649864930000|2022-04-13 15:48:50|268.59|266.19|268.09|265.69|268.59|266.19|268.09|265.69|0
1649864940000|2022-04-13 15:49:00|267.92|265.52|267.92|265.52|267.92|265.52|267.92|265.52|0
1649864950000|2022-04-13 15:49:10|268.09|265.69|268.26|265.86|268.26|265.86|268.09|265.69|0
1649864960000|2022-04-13 15:49:20|268.09|265.69|268.43|266.03|268.43|266.03|268.09|265.69|0
1649864970000|2022-04-13 15:49:30|268.26|265.86|268.43|266.03|268.43|266.03|268.26|265.86|0
1649864980000|2022-04-13 15:49:40|268.26|265.86|268.09|265.69|268.26|265.86|268.09|265.69|0
1649864990000|2022-04-13 15:49:50|268.17|265.77|268.42|266.02|268.42|266.02|268.17|265.77|0
1649865000000|2022-04-13 15:50:00|268.09|265.69|267.75|265.35|268.09|265.69|267.75|265.35|0
1649865010000|2022-04-13 15:50:10|267.92|265.52|267.75|265.35|267.92|265.52|267.75|265.35|0
1649865020000|2022-04-13 15:50:20|267.41|265.01|266.91|264.51|267.41|265.01|266.91|264.51|0
1649865030000|2022-04-13 15:50:30|267.07|264.67|267.07|264.67|267.24|264.84|267.07|264.67|0
1649865040000|2022-04-13 15:50:40|266.91|264.51|267.24|264.84|267.24|264.84|266.91|264.51|0
1649865050000|2022-04-13 15:50:50|267.07|264.67|266.9|264.5|267.07|264.67|266.74|264.34|0
1649865060000|2022-04-13 15:51:00|266.82|264.42|266.9|264.5|266.9|264.5|266.57|264.17|0
1649865070000|2022-04-13 15:51:10|267.07|264.67|266.9|264.5|267.07|264.67|266.9|264.5|0
1649865080000|2022-04-13 15:51:20|266.99|264.59|266.74|264.34|266.99|264.59|266.74|264.34|0
1649865090000|2022-04-13 15:51:30|267.07|264.67|266.99|264.59|267.07|264.67|266.9|264.5|0
1649865100000|2022-04-13 15:51:40|267.07|264.67|266.74|264.34|267.07|264.67|266.74|264.34|0
1649865110000|2022-04-13 15:51:50|266.9|264.5|266.4|264|266.9|264.5|266.23|263.83|0
1649865120000|2022-04-13 15:52:00|266.57|264.17|266.48|264.08|266.57|264.17|266.23|263.83|0
1649865130000|2022-04-13 15:52:10|266.4|264|266.23|263.83|266.4|264|266.23|263.83|0
1649865150000|2022-04-13 15:52:30|266.4|264|266.57|264.17|266.57|264.17|266.4|264|0
1649865160000|2022-04-13 15:52:40|266.4|264|266.23|263.83|266.4|264|266.23|263.83|0
1649865170000|2022-04-13 15:52:50|266.4|264|266.65|264.25|266.65|264.25|266.4|264|0
1649865180000|2022-04-13 15:53:00|266.73|264.33|267.24|264.84|267.24|264.84|266.73|264.33|0
1649865190000|2022-04-13 15:53:10|267.41|265.01|267.24|264.84|267.41|265.01|267.24|264.84|0
1649865200000|2022-04-13 15:53:20|267.58|265.18|267.41|265.01|267.58|265.18|267.41|265.01|0
1649865210000|2022-04-13 15:53:30|267.24|264.84|267.07|264.67|267.24|264.84|267.07|264.67|0
1649865220000|2022-04-13 15:53:40|266.9|264.5|266.57|264.17|266.9|264.5|266.57|264.17|0
1649865240000|2022-04-13 15:54:00|266.73|264.33|267.07|264.67|267.07|264.67|266.73|264.33|0
1649865250000|2022-04-13 15:54:10|266.9|264.5|267.07|264.67|267.07|264.67|266.9|264.5|0
1649865260000|2022-04-13 15:54:20|267.24|264.84|267.07|264.67|267.24|264.84|267.07|264.67|0
1649865270000|2022-04-13 15:54:30|267.41|265.01|267.24|264.84|267.41|265.01|267.24|264.84|0
1649865280000|2022-04-13 15:54:40|266.73|264.33|267.07|264.67|267.07|264.67|266.73|264.33|0
1649865290000|2022-04-13 15:54:50|266.73|264.33|266.9|264.5|266.9|264.5|266.73|264.33|0
1649865300000|2022-04-13 15:55:00|266.73|264.33|266.65|264.25|266.73|264.33|266.4|264|0
1649865310000|2022-04-13 15:55:10|266.56|264.16|266.81|264.41|266.81|264.41|266.56|264.16|0
1649865320000|2022-04-13 15:55:20|266.73|264.33|266.73|264.33|266.9|264.5|266.73|264.33|0
1649865330000|2022-04-13 15:55:30|266.9|264.5|266.73|264.33|266.9|264.5|266.73|264.33|0
1649865340000|2022-04-13 15:55:40|266.81|264.41|266.4|264|266.81|264.41|266.4|264|0
1649865350000|2022-04-13 15:55:50|266.56|264.16|266.73|264.33|266.73|264.33|266.56|264.16|0
1649865360000|2022-04-13 15:56:00|266.9|264.5|266.9|264.5|266.9|264.5|266.73|264.33|0
1649865370000|2022-04-13 15:56:10|267.07|264.67|266.73|264.33|267.07|264.67|266.73|264.33|0
1649865380000|2022-04-13 15:56:20|266.56|264.16|266.39|263.99|266.56|264.16|266.39|263.99|0
1649865390000|2022-04-13 15:56:30|266.56|264.16|266.39|263.99|266.56|264.16|266.39|263.99|0
1649865400000|2022-04-13 15:56:40|266.23|263.83|266.23|263.83|266.23|263.83|266.23|263.83|0
1649865410000|2022-04-13 15:56:50|265.39|262.99|265.39|262.99|265.39|262.99|265.39|262.99|0
1649865420000|2022-04-13 15:57:00|265.89|263.49|266.06|263.66|266.06|263.66|265.72|263.32|0
1649865430000|2022-04-13 15:57:10|266.23|263.83|265.89|263.49|266.23|263.83|265.72|263.32|0
1649865440000|2022-04-13 15:57:20|265.72|263.32|265.72|263.32|265.72|263.32|265.38|262.98|0
1649865450000|2022-04-13 15:57:30|266.06|263.66|266.39|263.99|266.39|263.99|266.06|263.66|0
1649865460000|2022-04-13 15:57:40|266.47|264.07|266.56|264.16|266.73|264.33|266.47|264.07|0
1649865470000|2022-04-13 15:57:50|266.39|263.99|266.39|263.99|266.39|263.99|266.39|263.99|0
1649865480000|2022-04-13 15:58:00|266.23|263.83|266.23|263.83|266.39|263.99|266.23|263.83|0
1649865490000|2022-04-13 15:58:10|266.06|263.66|265.97|263.57|266.06|263.66|265.89|263.49|0
1649865500000|2022-04-13 15:58:20|265.38|262.98|265.38|262.98|265.38|262.98|265.38|262.98|0
1649865510000|2022-04-13 15:58:30|265.55|263.15|265.55|263.15|265.55|263.15|265.55|263.15|0
1649865520000|2022-04-13 15:58:40|265.63|263.23|266.06|263.66|266.06|263.66|265.55|263.15|0
1649865530000|2022-04-13 15:58:50|265.89|263.49|266.22|263.82|266.22|263.82|265.89|263.49|0
1649865540000|2022-04-13 15:59:00|266.39|263.99|266.56|264.16|266.56|264.16|266.39|263.99|0
1649865550000|2022-04-13 15:59:10|266.64|264.24|266.9|264.5|266.9|264.5|266.64|264.24|0
1649865560000|2022-04-13 15:59:20|266.56|264.16|266.73|264.33|266.73|264.33|266.56|264.16|0
1649865580000|2022-04-13 15:59:40|266.56|264.16|266.22|263.82|266.73|264.33|266.22|263.82|0
1649865590000|2022-04-13 15:59:50|266.39|263.99|266.64|264.24|266.64|264.24|266.39|263.99|0
1649865600000|2022-04-13 16:00:00|266.73|264.33|266.56|264.16|266.73|264.33|266.56|264.16|0
1649865610000|2022-04-13 16:00:10|266.39|263.99|266.39|263.99|266.39|263.99|266.22|263.82|0
1649865620000|2022-04-13 16:00:20|266.56|264.16|266.39|263.99|266.64|264.24|266.39|263.99|0
1649865630000|2022-04-13 16:00:30|266.56|264.16|266.56|264.16|266.56|264.16|266.39|263.99|0
1649865640000|2022-04-13 16:00:40|266.39|263.99|266.22|263.82|266.39|263.99|266.22|263.82|0
1649865650000|2022-04-13 16:00:50|266.39|263.99|266.05|263.65|266.39|263.99|266.05|263.65|0
1649865660000|2022-04-13 16:01:00|266.22|263.82|266.39|263.99|266.39|263.99|265.89|263.49|0
1649865670000|2022-04-13 16:01:10|266.56|264.16|266.22|263.82|266.56|264.16|266.22|263.82|0
1649865680000|2022-04-13 16:01:20|266.3|263.9|266.39|263.99|266.39|263.99|266.14|263.74|0
1649865690000|2022-04-13 16:01:30|266.22|263.82|265.89|263.49|266.22|263.82|265.89|263.49|0
1649865700000|2022-04-13 16:01:40|265.72|263.32|265.72|263.32|265.72|263.32|265.72|263.32|0
1649865710000|2022-04-13 16:01:50|265.89|263.49|265.38|262.98|265.89|263.49|265.38|262.98|0
1649865720000|2022-04-13 16:02:00|265.55|263.15|265.04|262.64|265.55|263.15|265.04|262.64|0
1649865730000|2022-04-13 16:02:10|265.21|262.81|265.21|262.81|265.21|262.81|264.88|262.48|0
1649865740000|2022-04-13 16:02:20|265.55|263.15|266.05|263.65|266.05|263.65|265.55|263.15|0
1649865750000|2022-04-13 16:02:30|265.88|263.48|265.72|263.32|265.88|263.48|265.72|263.32|0
1649865760000|2022-04-13 16:02:40|265.55|263.15|265.88|263.48|265.88|263.48|265.55|263.15|0
1649865770000|2022-04-13 16:02:50|265.8|263.4|265.97|263.57|265.97|263.57|265.72|263.32|0
1649865780000|2022-04-13 16:03:00|265.88|263.48|266.39|263.99|266.39|263.99|265.88|263.48|0
1649865790000|2022-04-13 16:03:10|266.56|264.16|266.56|264.16|266.73|264.33|266.56|264.16|0
1649865800000|2022-04-13 16:03:20|266.64|264.24|266.39|263.99|266.64|264.24|266.22|263.82|0
1649865810000|2022-04-13 16:03:30|266.56|264.16|266.73|264.33|266.73|264.33|266.56|264.16|0
1649865820000|2022-04-13 16:03:40|266.89|264.49|266.73|264.33|266.89|264.49|266.56|264.16|0
1649865830000|2022-04-13 16:03:50|266.89|264.49|266.89|264.49|266.89|264.49|266.89|264.49|0
1649865840000|2022-04-13 16:04:00|267.23|264.83|267.23|264.83|267.23|264.83|267.06|264.66|0
1649865850000|2022-04-13 16:04:10|267.4|265|267.57|265.17|267.57|265.17|267.06|264.66|0
1649865860000|2022-04-13 16:04:20|267.74|265.34|267.57|265.17|267.74|265.34|267.57|265.17|0
1649865870000|2022-04-13 16:04:30|267.74|265.34|267.4|265|267.74|265.34|267.4|265|0
1649865880000|2022-04-13 16:04:40|267.57|265.17|267.74|265.34|267.91|265.51|267.57|265.17|0
1649865890000|2022-04-13 16:04:50|267.57|265.17|267.57|265.17|267.57|265.17|267.57|265.17|0
1649865900000|2022-04-13 16:05:00|267.4|265|267.4|265|267.57|265.17|267.23|264.83|0
1649865910000|2022-04-13 16:05:10|267.57|265.17|267.57|265.17|267.91|265.51|267.57|265.17|0
1649865920000|2022-04-13 16:05:20|267.4|265|267.74|265.34|267.74|265.34|267.4|265|0
1649865930000|2022-04-13 16:05:30|267.91|265.51|268.07|265.67|268.07|265.67|267.91|265.51|0
1649865940000|2022-04-13 16:05:40|267.91|265.51|267.74|265.34|267.91|265.51|267.57|265.17|0
1649865950000|2022-04-13 16:05:50|267.9|265.5|268.24|265.84|268.24|265.84|267.9|265.5|0
1649865960000|2022-04-13 16:06:00|268.07|265.67|267.57|265.17|268.07|265.67|267.57|265.17|0
1649865970000|2022-04-13 16:06:10|267.4|265|267.57|265.17|267.57|265.17|267.23|264.83|0
1649865980000|2022-04-13 16:06:20|267.4|265|267.57|265.17|267.57|265.17|267.4|265|0
1649865990000|2022-04-13 16:06:30|267.4|265|267.4|265|267.4|265|267.23|264.83|0
1649866000000|2022-04-13 16:06:40|267.57|265.17|267.74|265.34|267.74|265.34|267.57|265.17|0
1649866010000|2022-04-13 16:06:50|267.9|265.5|268.07|265.67|268.07|265.67|267.9|265.5|0
1649866020000|2022-04-13 16:07:00|267.9|265.5|268.24|265.84|268.24|265.84|267.9|265.5|0
1649866030000|2022-04-13 16:07:10|268.07|265.67|268.24|265.84|268.24|265.84|268.07|265.67|0
1649866050000|2022-04-13 16:07:30|268.07|265.67|268.15|265.75|268.15|265.75|268.07|265.67|0
1649866060000|2022-04-13 16:07:40|268.07|265.67|267.73|265.33|268.15|265.75|267.73|265.33|0
1649866070000|2022-04-13 16:07:50|267.9|265.5|267.73|265.33|267.9|265.5|267.73|265.33|0
1649866080000|2022-04-13 16:08:00|267.65|265.25|267.57|265.17|267.73|265.33|267.57|265.17|0
1649866090000|2022-04-13 16:08:10|267.9|265.5|267.9|265.5|267.9|265.5|267.73|265.33|0
1649866100000|2022-04-13 16:08:20|268.07|265.67|268.07|265.67|268.07|265.67|267.9|265.5|0
1649866110000|2022-04-13 16:08:30|267.9|265.5|268.24|265.84|268.24|265.84|267.9|265.5|0
1649866120000|2022-04-13 16:08:40|268.41|266.01|268.24|265.84|268.41|266.01|268.24|265.84|0
1649866130000|2022-04-13 16:08:50|268.41|266.01|267.9|265.5|268.41|266.01|267.9|265.5|0
1649866140000|2022-04-13 16:09:00|268.07|265.67|268.07|265.67|268.07|265.67|267.9|265.5|0
1649866150000|2022-04-13 16:09:10|268.24|265.84|268.24|265.84|268.24|265.84|268.24|265.84|0
1649866160000|2022-04-13 16:09:20|268.07|265.67|268.41|266.01|268.41|266.01|268.07|265.67|0
1649866170000|2022-04-13 16:09:30|268.58|266.18|268.58|266.18|268.75|266.35|268.58|266.18|0
1649866180000|2022-04-13 16:09:40|268.75|266.35|268.92|266.52|268.92|266.52|268.75|266.35|0
1649866190000|2022-04-13 16:09:50|269.09|266.69|268.92|266.52|269.25|266.85|268.92|266.52|0
1649866200000|2022-04-13 16:10:00|268.75|266.35|268.41|266.01|268.75|266.35|268.41|266.01|0
1649866210000|2022-04-13 16:10:10|268.83|266.43|269.25|266.85|269.42|267.02|268.83|266.43|0
1649866220000|2022-04-13 16:10:20|269.08|266.68|268.75|266.35|269.08|266.68|268.75|266.35|0
1649866230000|2022-04-13 16:10:30|268.92|266.52|268.07|265.67|268.92|266.52|268.07|265.67|0
1649866240000|2022-04-13 16:10:40|267.9|265.5|267.23|264.83|267.9|265.5|267.23|264.83|0
1649866250000|2022-04-13 16:10:50|267.39|264.99|267.06|264.66|267.39|264.99|266.72|264.32|0
1649866260000|2022-04-13 16:11:00|266.72|264.32|266.55|264.15|266.72|264.32|266.55|264.15|0
1649866270000|2022-04-13 16:11:10|266.38|263.98|265.88|263.48|266.38|263.98|265.88|263.48|0
1649866280000|2022-04-13 16:11:20|265.71|263.31|265.88|263.48|265.88|263.48|265.71|263.31|0
1649866290000|2022-04-13 16:11:30|266.21|263.81|266.55|264.15|266.72|264.32|266.21|263.81|0
1649866300000|2022-04-13 16:11:40|266.72|264.32|266.89|264.49|267.06|264.66|266.72|264.32|0
1649866310000|2022-04-13 16:11:50|267.06|264.66|266.89|264.49|267.06|264.66|266.8|264.4|0
1649866320000|2022-04-13 16:12:00|267.06|264.66|267.22|264.82|267.22|264.82|267.06|264.66|0
1649866330000|2022-04-13 16:12:10|267.06|264.66|266.55|264.15|267.06|264.66|266.55|264.15|0
1649866340000|2022-04-13 16:12:20|266.72|264.32|266.55|264.15|266.72|264.32|266.55|264.15|0
1649866350000|2022-04-13 16:12:30|266.38|263.98|266.38|263.98|266.38|263.98|266.21|263.81|0
1649866360000|2022-04-13 16:12:40|266.21|263.81|266.38|263.98|266.38|263.98|266.21|263.81|0
1649866370000|2022-04-13 16:12:50|266.46|264.06|266.72|264.32|266.72|264.32|266.46|264.06|0
1649866380000|2022-04-13 16:13:00|266.55|264.15|266.8|264.4|266.89|264.49|266.55|264.15|0
1649866390000|2022-04-13 16:13:10|266.55|264.15|266.89|264.49|266.89|264.49|266.55|264.15|0
1649866400000|2022-04-13 16:13:20|266.72|264.32|266.55|264.15|266.72|264.32|266.46|264.06|0
1649866410000|2022-04-13 16:13:30|267.73|265.33|267.13|264.73|267.81|265.41|267.05|264.65|0
1649866420000|2022-04-13 16:13:40|267.05|264.65|267.39|264.99|267.39|264.99|267.05|264.65|0
1649866430000|2022-04-13 16:13:50|267.56|265.16|267.73|265.33|267.73|265.33|267.56|265.16|0
1649866440000|2022-04-13 16:14:00|267.89|265.49|268.06|265.66|268.06|265.66|267.89|265.49|0
1649866450000|2022-04-13 16:14:10|267.98|265.58|267.73|265.33|267.98|265.58|267.73|265.33|0
1649866460000|2022-04-13 16:14:20|267.89|265.49|268.06|265.66|268.23|265.83|267.89|265.49|0
1649866470000|2022-04-13 16:14:30|268.48|266.08|268.57|266.17|268.57|266.17|268.4|266|0
1649866480000|2022-04-13 16:14:40|268.4|266|268.4|266|268.4|266|268.23|265.83|0
1649866490000|2022-04-13 16:14:50|268.57|266.17|269.07|266.67|269.07|266.67|268.57|266.17|0
1649866500000|2022-04-13 16:15:00|269.24|266.84|268.74|266.34|269.24|266.84|268.74|266.34|0
1649866510000|2022-04-13 16:15:10|269.07|266.67|268.57|266.17|269.07|266.67|268.57|266.17|0
1649866520000|2022-04-13 16:15:20|268.4|266|268.99|266.59|268.99|266.59|268.4|266|0
1649866530000|2022-04-13 16:15:30|268.91|266.51|268.57|266.17|269.07|266.67|268.57|266.17|0
1649866550000|2022-04-13 16:15:50|268.74|266.34|268.74|266.34|268.9|266.5|268.74|266.34|0
1649866560000|2022-04-13 16:16:00|268.57|266.17|268.65|266.25|268.74|266.34|268.57|266.17|0
1649866570000|2022-04-13 16:16:10|268.4|266|268.48|266.08|268.57|266.17|268.4|266|0
1649866580000|2022-04-13 16:16:20|268.4|266|268.48|266.08|268.57|266.17|268.4|266|0
1649866590000|2022-04-13 16:16:30|268.4|266|268.9|266.5|268.9|266.5|268.4|266|0
1649866600000|2022-04-13 16:16:40|268.74|266.34|268.74|266.34|268.74|266.34|268.74|266.34|0
1649866610000|2022-04-13 16:16:50|268.9|266.5|268.57|266.17|268.9|266.5|268.57|266.17|0
1649866620000|2022-04-13 16:17:00|268.48|266.08|268.4|266|268.48|266.08|268.4|266|0
1649866630000|2022-04-13 16:17:10|268.74|266.34|269.07|266.67|269.07|266.67|268.4|266|0
1649866640000|2022-04-13 16:17:20|269.24|266.84|269.75|267.35|269.75|267.35|269.24|266.84|0
1649866650000|2022-04-13 16:17:30|269.58|267.18|269.24|266.84|269.58|267.18|269.24|266.84|0
1649866660000|2022-04-13 16:17:40|269.07|266.67|269.24|266.84|269.24|266.84|269.07|266.67|0
1649866670000|2022-04-13 16:17:50|269.07|266.67|268.9|266.5|269.24|266.84|268.9|266.5|0
1649866680000|2022-04-13 16:18:00|268.73|266.33|269.58|267.18|269.58|267.18|268.73|266.33|0
1649866690000|2022-04-13 16:18:10|270.26|267.86|270.09|267.69|270.26|267.86|270.09|267.69|0
1649866700000|2022-04-13 16:18:20|269.75|267.35|269.83|267.43|270.09|267.69|269.75|267.35|0
1649866710000|2022-04-13 16:18:30|269.75|267.35|269.75|267.35|269.92|267.52|269.75|267.35|0
1649866720000|2022-04-13 16:18:40|269.92|267.52|270.25|267.85|270.25|267.85|269.92|267.52|0
1649866730000|2022-04-13 16:18:50|270.09|267.69|270.42|268.02|270.42|268.02|270.09|267.69|0
1649866740000|2022-04-13 16:19:00|270.59|268.19|271.27|268.87|271.27|268.87|270.59|268.19|0
1649866750000|2022-04-13 16:19:10|271.1|268.7|271.1|268.7|271.44|269.04|271.1|268.7|0
1649866760000|2022-04-13 16:19:20|271.27|268.87|271.44|269.04|271.61|269.21|271.27|268.87|0
1649866770000|2022-04-13 16:19:30|271.61|269.21|271.44|269.04|271.61|269.21|271.44|269.04|0
1649866780000|2022-04-13 16:19:40|271.35|268.95|270.93|268.53|271.35|268.95|270.93|268.53|0
1649866790000|2022-04-13 16:19:50|270.76|268.36|270.93|268.53|270.93|268.53|270.76|268.36|0
1649866800000|2022-04-13 16:20:00|270.5|268.1|270.25|267.85|270.5|268.1|270.17|267.77|0
1649866810000|2022-04-13 16:20:10|270.17|267.77|269.92|267.52|270.17|267.77|269.92|267.52|0
1649866820000|2022-04-13 16:20:20|269.75|267.35|269.75|267.35|269.75|267.35|269.58|267.18|0
1649866830000|2022-04-13 16:20:30|270.42|268.02|270.25|267.85|270.42|268.02|270.25|267.85|0
1649866840000|2022-04-13 16:20:40|270.42|268.02|270.93|268.53|270.93|268.53|270.42|268.02|0
1649866850000|2022-04-13 16:20:50|271.1|268.7|270.84|268.44|271.1|268.7|270.84|268.44|0
1649866860000|2022-04-13 16:21:00|270.59|268.19|270.25|267.85|270.59|268.19|270.25|267.85|0
1649866870000|2022-04-13 16:21:10|270.42|268.02|270.25|267.85|270.42|268.02|270.25|267.85|0
1649866880000|2022-04-13 16:21:20|270.42|268.02|270.93|268.53|270.93|268.53|270.42|268.02|0
1649866890000|2022-04-13 16:21:30|271.1|268.7|270.93|268.53|271.1|268.7|270.93|268.53|0
1649866900000|2022-04-13 16:21:40|270.76|268.36|271.1|268.7|271.1|268.7|270.76|268.36|0
1649866910000|2022-04-13 16:21:50|270.93|268.53|271.1|268.7|271.1|268.7|270.93|268.53|0
1649866920000|2022-04-13 16:22:00|271.78|269.38|271.61|269.21|271.78|269.38|271.61|269.21|0
1649866930000|2022-04-13 16:22:10|271.78|269.38|271.78|269.38|271.95|269.55|271.78|269.38|0
1649866940000|2022-04-13 16:22:20|271.61|269.21|271.95|269.55|271.95|269.55|271.61|269.21|0
1649866950000|2022-04-13 16:22:30|272.12|269.72|272.12|269.72|272.2|269.8|272.12|269.72|0
1649866960000|2022-04-13 16:22:40|272.63|270.23|272.37|269.97|272.63|270.23|272.29|269.89|0
1649866970000|2022-04-13 16:22:50|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1649866980000|2022-04-13 16:23:00|272.63|270.23|272.46|270.06|272.8|270.4|272.46|270.06|0
1649866990000|2022-04-13 16:23:10|272.29|269.89|272.63|270.23|272.63|270.23|272.29|269.89|0
1649867000000|2022-04-13 16:23:20|272.54|270.14|272.46|270.06|272.54|270.14|271.95|269.55|0
1649867010000|2022-04-13 16:23:30|272.29|269.89|272.29|269.89|272.29|269.89|272.12|269.72|0
1649867020000|2022-04-13 16:23:40|272.12|269.72|272.12|269.72|272.12|269.72|271.95|269.55|0
1649867030000|2022-04-13 16:23:50|272.29|269.89|272.12|269.72|272.46|270.06|271.95|269.55|0
1649867040000|2022-04-13 16:24:00|271.95|269.55|271.95|269.55|271.95|269.55|271.86|269.46|0
1649867050000|2022-04-13 16:24:10|272.12|269.72|272.37|269.97|272.37|269.97|272.12|269.72|0
1649867060000|2022-04-13 16:24:20|272.46|270.06|272.2|269.8|272.46|270.06|272.12|269.72|0
1649867070000|2022-04-13 16:24:30|272.12|269.72|272.28|269.88|272.28|269.88|272.12|269.72|0
1649867080000|2022-04-13 16:24:40|272.45|270.05|272.45|270.05|272.45|270.05|272.28|269.88|0
1649867090000|2022-04-13 16:24:50|272.62|270.22|272.96|270.56|272.96|270.56|272.62|270.22|0
1649867100000|2022-04-13 16:25:00|273.13|270.73|273.3|270.9|273.3|270.9|273.13|270.73|0
1649867110000|2022-04-13 16:25:10|273.82|271.42|273.82|271.42|274.16|271.76|273.82|271.42|0
1649867120000|2022-04-13 16:25:20|273.99|271.59|273.99|271.59|274.16|271.76|273.99|271.59|0
1649867130000|2022-04-13 16:25:30|273.82|271.42|274.16|271.76|274.16|271.76|273.82|271.42|0
1649867140000|2022-04-13 16:25:40|274.33|271.93|273.99|271.59|274.33|271.93|273.99|271.59|0
1649867150000|2022-04-13 16:25:50|273.73|271.33|273.64|271.24|273.73|271.33|273.64|271.24|0
1649867160000|2022-04-13 16:26:00|273.39|270.99|273.47|271.07|273.56|271.16|273.3|270.9|0
1649867170000|2022-04-13 16:26:10|273.3|270.9|273.13|270.73|273.3|270.9|273.13|270.73|0
1649867180000|2022-04-13 16:26:20|272.79|270.39|272.28|269.88|272.79|270.39|272.28|269.88|0
1649867190000|2022-04-13 16:26:30|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1649867200000|2022-04-13 16:26:40|272.62|270.22|272.62|270.22|272.62|270.22|272.62|270.22|0
1649867210000|2022-04-13 16:26:50|272.45|270.05|272.28|269.88|272.45|270.05|272.28|269.88|0
1649867220000|2022-04-13 16:27:00|272.45|270.05|271.94|269.54|272.45|270.05|271.94|269.54|0
1649867230000|2022-04-13 16:27:10|272.11|269.71|272.19|269.79|272.19|269.79|272.11|269.71|0
1649867240000|2022-04-13 16:27:20|272.11|269.71|271.77|269.37|272.11|269.71|271.43|269.03|0
1649867250000|2022-04-13 16:27:30|271.6|269.2|271.01|268.61|271.6|269.2|271.01|268.61|0
1649867260000|2022-04-13 16:27:40|271.26|268.86|271.09|268.69|271.26|268.86|271.09|268.69|0
1649867270000|2022-04-13 16:27:50|271.26|268.86|271.43|269.03|271.43|269.03|270.92|268.52|0
1649867280000|2022-04-13 16:28:00|271.94|269.54|271.94|269.54|271.94|269.54|271.6|269.2|0
1649867290000|2022-04-13 16:28:10|271.77|269.37|271.26|268.86|271.77|269.37|271.26|268.86|0
1649867300000|2022-04-13 16:28:20|271.43|269.03|271.26|268.86|271.43|269.03|271.26|268.86|0
1649867310000|2022-04-13 16:28:30|271.43|269.03|271.77|269.37|271.77|269.37|271.43|269.03|0
1649867320000|2022-04-13 16:28:40|271.68|269.28|271.77|269.37|271.77|269.37|271.6|269.2|0
1649867330000|2022-04-13 16:28:50|271.6|269.2|271.6|269.2|271.68|269.28|271.6|269.2|0
1649867340000|2022-04-13 16:29:00|271.77|269.37|271.6|269.2|271.77|269.37|271.6|269.2|0
1649867350000|2022-04-13 16:29:10|271.26|268.86|271.26|268.86|271.26|268.86|271.09|268.69|0
1649867360000|2022-04-13 16:29:20|271.43|269.03|271.34|268.94|271.43|269.03|271.34|268.94|0
1649867370000|2022-04-13 16:29:30|271.26|268.86|271.26|268.86|271.34|268.94|271.26|268.86|0
1649867380000|2022-04-13 16:29:40|271.09|268.69|271.09|268.69|271.09|268.69|270.92|268.52|0
1649867390000|2022-04-13 16:29:50|271|268.6|270.92|268.52|271|268.6|270.92|268.52|0
1649867400000|2022-04-13 16:30:00|271.26|268.86|271.26|268.86|271.26|268.86|271.09|268.69|0
1649867410000|2022-04-13 16:30:10|271.43|269.03|271.26|268.86|271.43|269.03|271.26|268.86|0
1649867420000|2022-04-13 16:30:20|271.43|269.03|271.26|268.86|271.43|269.03|271.26|268.86|0
1649867430000|2022-04-13 16:30:30|271.43|269.03|271.77|269.37|271.77|269.37|271.43|269.03|0
1649867440000|2022-04-13 16:30:40|271.68|269.28|271.26|268.86|271.68|269.28|271.26|268.86|0
1649867450000|2022-04-13 16:30:50|271.43|269.03|271.34|268.94|271.43|269.03|271.09|268.69|0
1649867460000|2022-04-13 16:31:00|271.43|269.03|271.43|269.03|271.43|269.03|271.43|269.03|0
1649867470000|2022-04-13 16:31:10|271.26|268.86|271.6|269.2|271.6|269.2|271.26|268.86|0
1649867480000|2022-04-13 16:31:20|271.77|269.37|271.77|269.37|271.77|269.37|271.77|269.37|0
1649867490000|2022-04-13 16:31:30|271.94|269.54|272.11|269.71|272.11|269.71|271.94|269.54|0
1649867500000|2022-04-13 16:31:40|272.28|269.88|271.77|269.37|272.28|269.88|271.77|269.37|0
1649867510000|2022-04-13 16:31:50|271.94|269.54|272.11|269.71|272.11|269.71|271.94|269.54|0
1649867520000|2022-04-13 16:32:00|272.28|269.88|271.94|269.54|272.28|269.88|271.94|269.54|0
1649867530000|2022-04-13 16:32:10|271.77|269.37|271.77|269.37|271.77|269.37|271.43|269.03|0
1649867540000|2022-04-13 16:32:20|271.94|269.54|271.6|269.2|271.94|269.54|271.26|268.86|0
1649867550000|2022-04-13 16:32:30|271.51|269.11|271.43|269.03|271.6|269.2|271.43|269.03|0
1649867560000|2022-04-13 16:32:40|271.34|268.94|271.43|269.03|271.43|269.03|271.26|268.86|0
1649867570000|2022-04-13 16:32:50|271.6|269.2|271.94|269.54|271.94|269.54|271.6|269.2|0
1649867580000|2022-04-13 16:33:00|272.02|269.62|271.94|269.54|272.02|269.62|271.94|269.54|0
1649867590000|2022-04-13 16:33:10|272.11|269.71|271.94|269.54|272.19|269.79|271.77|269.37|0
1649867600000|2022-04-13 16:33:20|272.11|269.71|271.77|269.37|272.11|269.71|271.77|269.37|0
1649867610000|2022-04-13 16:33:30|271.94|269.54|272.11|269.71|272.11|269.71|271.94|269.54|0
1649867620000|2022-04-13 16:33:40|271.94|269.54|272.11|269.71|272.11|269.71|271.94|269.54|0
1649867630000|2022-04-13 16:33:50|272.28|269.88|272.11|269.71|272.28|269.88|272.11|269.71|0
1649867640000|2022-04-13 16:34:00|271.85|269.45|271.94|269.54|271.94|269.54|271.77|269.37|0
1649867650000|2022-04-13 16:34:10|272.02|269.62|272.28|269.88|272.28|269.88|272.02|269.62|0
1649867660000|2022-04-13 16:34:20|272.19|269.79|272.62|270.22|272.62|270.22|272.11|269.71|0
1649867670000|2022-04-13 16:34:30|273.3|270.9|273.47|271.07|273.64|271.24|273.3|270.9|0
1649867680000|2022-04-13 16:34:40|272.96|270.56|272.62|270.22|272.96|270.56|272.62|270.22|0
1649867690000|2022-04-13 16:34:50|272.87|270.47|272.96|270.56|272.96|270.56|272.87|270.47|0
1649867700000|2022-04-13 16:35:00|273.3|270.9|273.81|271.41|273.81|271.41|273.3|270.9|0
1649867710000|2022-04-13 16:35:10|273.98|271.58|273.98|271.58|274.15|271.75|273.98|271.58|0
1649867720000|2022-04-13 16:35:20|273.64|271.24|273.81|271.41|273.81|271.41|273.64|271.24|0
1649867730000|2022-04-13 16:35:30|274.15|271.75|274.15|271.75|274.15|271.75|273.98|271.58|0
1649867740000|2022-04-13 16:35:40|273.98|271.58|274.32|271.92|274.32|271.92|273.98|271.58|0
1649867750000|2022-04-13 16:35:50|274.49|272.09|274.15|271.75|274.49|272.09|274.15|271.75|0
1649867760000|2022-04-13 16:36:00|274.32|271.92|274.49|272.09|274.66|272.26|274.32|271.92|0
1649867770000|2022-04-13 16:36:10|274.32|271.92|274.15|271.75|274.32|271.92|273.98|271.58|0
1649867780000|2022-04-13 16:36:20|273.98|271.58|274.57|272.17|274.57|272.17|273.98|271.58|0
1649867790000|2022-04-13 16:36:30|274.49|272.09|274.15|271.75|274.49|272.09|274.15|271.75|0
1649867800000|2022-04-13 16:36:40|274.32|271.92|273.98|271.58|274.32|271.92|273.98|271.58|0
1649867810000|2022-04-13 16:36:50|274.15|271.75|273.64|271.24|274.15|271.75|273.64|271.24|0
1649867820000|2022-04-13 16:37:00|273.81|271.41|273.98|271.58|274.23|271.83|273.81|271.41|0
1649867830000|2022-04-13 16:37:10|274.15|271.75|273.98|271.58|274.15|271.75|273.98|271.58|0
1649867840000|2022-04-13 16:37:20|274.15|271.75|274.15|271.75|274.15|271.75|273.98|271.58|0
1649867850000|2022-04-13 16:37:30|273.98|271.58|274.15|271.75|274.15|271.75|273.98|271.58|0
1649867860000|2022-04-13 16:37:40|274.06|271.66|273.63|271.23|274.06|271.66|273.63|271.23|0
1649867870000|2022-04-13 16:37:50|273.98|271.58|273.98|271.58|273.98|271.58|273.8|271.4|0
1649867880000|2022-04-13 16:38:00|274.15|271.75|273.98|271.58|274.15|271.75|273.98|271.58|0
1649867890000|2022-04-13 16:38:10|274.15|271.75|273.97|271.57|274.15|271.75|273.97|271.57|0
1649867900000|2022-04-13 16:38:20|273.8|271.4|273.63|271.23|273.97|271.57|273.63|271.23|0
1649867910000|2022-04-13 16:38:30|273.8|271.4|274.15|271.75|274.15|271.75|273.8|271.4|0
1649867920000|2022-04-13 16:38:40|273.97|271.57|273.97|271.57|274.15|271.75|273.97|271.57|0
1649867930000|2022-04-13 16:38:50|273.8|271.4|273.8|271.4|273.97|271.57|273.8|271.4|0
1649867940000|2022-04-13 16:39:00|273.63|271.23|274.06|271.66|274.06|271.66|273.46|271.06|0
1649867950000|2022-04-13 16:39:10|273.8|271.4|273.8|271.4|273.97|271.57|273.8|271.4|0
1649867960000|2022-04-13 16:39:20|273.97|271.57|273.97|271.57|274.14|271.74|273.97|271.57|0
1649867980000|2022-04-13 16:39:40|273.8|271.4|273.97|271.57|273.97|271.57|273.8|271.4|0
1649867990000|2022-04-13 16:39:50|274.14|271.74|273.8|271.4|274.14|271.74|273.8|271.4|0
1649868000000|2022-04-13 16:40:00|273.97|271.57|274.31|271.91|274.31|271.91|273.97|271.57|0
1649868010000|2022-04-13 16:40:10|274.14|271.74|273.97|271.57|274.14|271.74|273.97|271.57|0
1649868020000|2022-04-13 16:40:20|274.06|271.66|273.88|271.48|274.06|271.66|273.88|271.48|0
1649868030000|2022-04-13 16:40:30|273.8|271.4|274.4|272|274.4|272|273.8|271.4|0
1649868040000|2022-04-13 16:40:40|274.48|272.08|275.34|272.94|275.51|273.11|274.48|272.08|0
1649868050000|2022-04-13 16:40:50|275.17|272.77|275.51|273.11|275.51|273.11|274.48|272.08|0
1649868060000|2022-04-13 16:41:00|275.17|272.77|275.34|272.94|275.51|273.11|275.17|272.77|0
1649868070000|2022-04-13 16:41:10|275|272.6|275.17|272.77|275.17|272.77|275|272.6|0
1649868080000|2022-04-13 16:41:20|275.08|272.68|275.17|272.77|275.34|272.94|275|272.6|0
1649868090000|2022-04-13 16:41:30|275.34|272.94|275.34|272.94|275.34|272.94|275.17|272.77|0
1649868100000|2022-04-13 16:41:40|275.17|272.77|275.34|272.94|275.34|272.94|275.17|272.77|0
1649868110000|2022-04-13 16:41:50|275.17|272.77|275.34|272.94|275.34|272.94|275.17|272.77|0
1649868120000|2022-04-13 16:42:00|275.17|272.77|275|272.6|275.17|272.77|274.82|272.42|0
1649868130000|2022-04-13 16:42:10|274.82|272.42|274.82|272.42|274.91|272.51|274.82|272.42|0
1649868140000|2022-04-13 16:42:20|275|272.6|275.17|272.77|275.17|272.77|275|272.6|0
1649868150000|2022-04-13 16:42:30|274.99|272.59|274.99|272.59|274.99|272.59|274.99|272.59|0
1649868160000|2022-04-13 16:42:40|275.17|272.77|275.17|272.77|275.17|272.77|275.17|272.77|0
1649868170000|2022-04-13 16:42:50|274.99|272.59|275.17|272.77|275.17|272.77|274.99|272.59|0
1649868180000|2022-04-13 16:43:00|275.34|272.94|275.25|272.85|275.34|272.94|275.25|272.85|0
1649868190000|2022-04-13 16:43:10|275.34|272.94|275.85|273.45|275.85|273.45|275.34|272.94|0
1649868200000|2022-04-13 16:43:20|275.93|273.53|276.1|273.7|276.1|273.7|275.93|273.53|0
1649868210000|2022-04-13 16:43:30|276.36|273.96|276.19|273.79|276.36|273.96|276.19|273.79|0
1649868220000|2022-04-13 16:43:40|276.1|273.7|276.19|273.79|276.19|273.79|276.1|273.7|0
1649868230000|2022-04-13 16:43:50|276.36|273.96|276.27|273.87|276.36|273.96|276.19|273.79|0
1649868240000|2022-04-13 16:44:00|276.36|273.96|276.7|274.3|276.7|274.3|276.36|273.96|0
1649868250000|2022-04-13 16:44:10|277.05|274.65|277.13|274.73|277.22|274.82|277.05|274.65|0
1649868260000|2022-04-13 16:44:20|277.22|274.82|277.39|274.99|277.39|274.99|277.05|274.65|0
1649868270000|2022-04-13 16:44:30|277.22|274.82|277.05|274.65|277.22|274.82|277.05|274.65|0
1649868280000|2022-04-13 16:44:40|277.22|274.82|277.39|274.99|277.39|274.99|277.05|274.65|0
1649868290000|2022-04-13 16:44:50|277.56|275.16|277.22|274.82|277.56|275.16|277.22|274.82|0
1649868300000|2022-04-13 16:45:00|277.39|274.99|277.39|274.99|277.56|275.16|277.39|274.99|0
1649868310000|2022-04-13 16:45:10|277.56|275.16|277.39|274.99|277.56|275.16|277.39|274.99|0
1649868320000|2022-04-13 16:45:20|277.22|274.82|277.39|274.99|277.39|274.99|277.22|274.82|0
1649868330000|2022-04-13 16:45:30|277.56|275.16|277.73|275.33|277.73|275.33|277.56|275.16|0
1649868340000|2022-04-13 16:45:40|277.56|275.16|277.56|275.16|277.73|275.33|277.39|274.99|0
1649868350000|2022-04-13 16:45:50|277.64|275.24|277.56|275.16|277.73|275.33|277.56|275.16|0
1649868360000|2022-04-13 16:46:00|277.39|274.99|277.04|274.64|277.39|274.99|276.87|274.47|0
1649868370000|2022-04-13 16:46:10|277.22|274.82|277.56|275.16|277.56|275.16|277.04|274.64|0
1649868380000|2022-04-13 16:46:20|277.39|274.99|277.39|274.99|277.39|274.99|277.39|274.99|0
1649868390000|2022-04-13 16:46:30|277.3|274.9|277.3|274.9|277.3|274.9|277.3|274.9|0
1649868400000|2022-04-13 16:46:40|277.22|274.82|277.21|274.81|277.22|274.82|276.87|274.47|0
1649868410000|2022-04-13 16:46:50|277.39|274.99|277.39|274.99|277.56|275.16|277.39|274.99|0
1649868420000|2022-04-13 16:47:00|277.56|275.16|277.21|274.81|277.56|275.16|277.21|274.81|0
1649868430000|2022-04-13 16:47:10|277.13|274.73|277.21|274.81|277.21|274.81|277.04|274.64|0
1649868440000|2022-04-13 16:47:20|277.04|274.64|277.21|274.81|277.21|274.81|277.04|274.64|0
1649868450000|2022-04-13 16:47:30|277.04|274.64|277.04|274.64|277.04|274.64|277.04|274.64|0
1649868460000|2022-04-13 16:47:40|276.87|274.47|277.21|274.81|277.21|274.81|276.87|274.47|0
1649868470000|2022-04-13 16:47:50|277.39|274.99|277.47|275.07|277.47|275.07|277.21|274.81|0
1649868480000|2022-04-13 16:48:00|277.39|274.99|277.56|275.16|277.73|275.33|277.39|274.99|0
1649868490000|2022-04-13 16:48:10|277.73|275.33|277.39|274.99|277.73|275.33|277.39|274.99|0
1649868500000|2022-04-13 16:48:20|277.56|275.16|277.56|275.16|277.56|275.16|277.56|275.16|0
1649868510000|2022-04-13 16:48:30|277.64|275.24|277.73|275.33|277.73|275.33|277.56|275.16|0
1649868520000|2022-04-13 16:48:40|277.56|275.16|277.38|274.98|277.56|275.16|277.38|274.98|0
1649868530000|2022-04-13 16:48:50|277.3|274.9|277.3|274.9|277.3|274.9|277.21|274.81|0
1649868540000|2022-04-13 16:49:00|277.38|274.98|277.38|274.98|277.56|275.16|277.38|274.98|0
1649868550000|2022-04-13 16:49:10|277.21|274.81|276.87|274.47|277.21|274.81|276.87|274.47|0
1649868560000|2022-04-13 16:49:20|276.7|274.3|276.53|274.13|276.78|274.38|276.53|274.13|0
1649868570000|2022-04-13 16:49:30|276.36|273.96|276.53|274.13|276.53|274.13|276.36|273.96|0
1649868580000|2022-04-13 16:49:40|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1649868590000|2022-04-13 16:49:50|276.44|274.04|276.7|274.3|276.7|274.3|276.44|274.04|0
1649868600000|2022-04-13 16:50:00|276.53|274.13|277.04|274.64|277.04|274.64|276.53|274.13|0
1649868610000|2022-04-13 16:50:10|276.87|274.47|277.04|274.64|277.04|274.64|276.87|274.47|0
1649868620000|2022-04-13 16:50:20|277.21|274.81|277.04|274.64|277.21|274.81|277.04|274.64|0
1649868630000|2022-04-13 16:50:30|276.87|274.47|276.53|274.13|276.87|274.47|276.53|274.13|0
1649868640000|2022-04-13 16:50:40|276.36|273.96|276.53|274.13|276.53|274.13|276.36|273.96|0
1649868650000|2022-04-13 16:50:50|276.36|273.96|276.53|274.13|276.53|274.13|276.18|273.78|0
1649868660000|2022-04-13 16:51:00|276.78|274.38|276.7|274.3|276.87|274.47|276.7|274.3|0
1649868670000|2022-04-13 16:51:10|276.87|274.47|277.04|274.64|277.04|274.64|276.87|274.47|0
1649868680000|2022-04-13 16:51:20|276.87|274.47|276.78|274.38|276.87|274.47|276.7|274.3|0
1649868690000|2022-04-13 16:51:30|276.7|274.3|276.87|274.47|276.87|274.47|276.7|274.3|0
1649868700000|2022-04-13 16:51:40|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1649868710000|2022-04-13 16:51:50|276.53|274.13|276.35|273.95|276.53|274.13|276.35|273.95|0
1649868720000|2022-04-13 16:52:00|276.53|274.13|276.44|274.04|276.53|274.13|276.35|273.95|0
1649868730000|2022-04-13 16:52:10|276.53|274.13|276.01|273.61|276.53|274.13|276.01|273.61|0
1649868740000|2022-04-13 16:52:20|276.18|273.78|276.01|273.61|276.18|273.78|276.01|273.61|0
1649868750000|2022-04-13 16:52:30|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1649868760000|2022-04-13 16:52:40|275.67|273.27|275.67|273.27|275.67|273.27|275.67|273.27|0
1649868770000|2022-04-13 16:52:50|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1649868780000|2022-04-13 16:53:00|276.01|273.61|275.84|273.44|276.01|273.61|275.84|273.44|0
1649868790000|2022-04-13 16:53:10|275.75|273.35|275.67|273.27|275.84|273.44|275.67|273.27|0
1649868800000|2022-04-13 16:53:20|275.5|273.1|275.5|273.1|275.67|273.27|275.5|273.1|0
1649868810000|2022-04-13 16:53:30|275.33|272.93|275.16|272.76|275.33|272.93|275.16|272.76|0
1649868820000|2022-04-13 16:53:40|275.33|272.93|275.33|272.93|275.67|273.27|275.33|272.93|0
1649868830000|2022-04-13 16:53:50|275.67|273.27|275.51|273.11|275.67|273.27|274.34|271.94|0
1649868840000|2022-04-13 16:54:00|275.68|273.28|276.02|273.62|276.28|273.88|275.68|273.28|0
1649868850000|2022-04-13 16:54:10|275.85|273.45|275.68|273.28|276.02|273.62|275.68|273.28|0
1649868860000|2022-04-13 16:54:20|275.51|273.11|275.68|273.28|275.68|273.28|275.51|273.11|0
1649868870000|2022-04-13 16:54:30|275.85|273.45|275.85|273.45|276.02|273.62|275.85|273.45|0
1649868880000|2022-04-13 16:54:40|275.68|273.28|275.51|273.11|275.68|273.28|275.51|273.11|0
1649868890000|2022-04-13 16:54:50|275.34|272.94|275.59|273.19|275.59|273.19|275.34|272.94|0
1649868900000|2022-04-13 16:55:00|275.68|273.28|276.19|273.79|276.19|273.79|275.68|273.28|0
1649868910000|2022-04-13 16:55:10|276.02|273.62|276.1|273.7|276.1|273.7|276.02|273.62|0
1649868920000|2022-04-13 16:55:20|276.02|273.62|276.19|273.79|276.19|273.79|275.85|273.45|0
1649868930000|2022-04-13 16:55:30|276.02|273.62|276.1|273.7|276.19|273.79|276.02|273.62|0
1649868940000|2022-04-13 16:55:40|276.02|273.62|275.68|273.28|276.02|273.62|275.68|273.28|0
1649868950000|2022-04-13 16:55:50|275.93|273.53|275.85|273.45|275.93|273.53|275.76|273.36|0
1649868960000|2022-04-13 16:56:00|275.68|273.28|275.17|272.77|275.68|273.28|274.99|272.59|0
1649868970000|2022-04-13 16:56:10|275.34|272.94|275.17|272.77|275.34|272.94|275.17|272.77|0
1649868980000|2022-04-13 16:56:20|274.82|272.42|274.99|272.59|274.99|272.59|274.82|272.42|0
1649869000000|2022-04-13 16:56:40|275.17|272.77|275.34|272.94|275.34|272.94|275.17|272.77|0
1649869010000|2022-04-13 16:56:50|275.17|272.77|275.25|272.85|275.34|272.94|275.16|272.76|0
1649869020000|2022-04-13 16:57:00|275.16|272.76|274.48|272.08|275.16|272.76|274.48|272.08|0
1649869030000|2022-04-13 16:57:10|274.31|271.91|274.48|272.08|274.48|272.08|274.31|271.91|0
1649869040000|2022-04-13 16:57:20|274.31|271.91|274.31|271.91|274.48|272.08|274.31|271.91|0
1649869050000|2022-04-13 16:57:30|274.48|272.08|274.31|271.91|274.48|272.08|274.14|271.74|0
1649869060000|2022-04-13 16:57:40|274.14|271.74|274.31|271.91|274.31|271.91|274.14|271.74|0
1649869070000|2022-04-13 16:57:50|274.48|272.08|274.65|272.25|274.82|272.42|274.48|272.08|0
1649869080000|2022-04-13 16:58:00|274.48|272.08|274.99|272.59|274.99|272.59|274.48|272.08|0
1649869090000|2022-04-13 16:58:10|275.08|272.68|275.16|272.76|275.16|272.76|274.99|272.59|0
1649869100000|2022-04-13 16:58:20|274.99|272.59|274.82|272.42|274.99|272.59|274.82|272.42|0
1649869110000|2022-04-13 16:58:30|274.48|272.08|274.31|271.91|274.48|272.08|274.22|271.82|0
1649869120000|2022-04-13 16:58:40|274.14|271.74|273.97|271.57|274.14|271.74|273.97|271.57|0
1649869130000|2022-04-13 16:58:50|274.05|271.65|273.97|271.57|274.14|271.74|273.97|271.57|0
1649869140000|2022-04-13 16:59:00|273.63|271.23|274.31|271.91|274.31|271.91|273.63|271.23|0
1649869150000|2022-04-13 16:59:10|274.48|272.08|274.65|272.25|274.65|272.25|274.48|272.08|0
1649869160000|2022-04-13 16:59:20|274.48|272.08|273.8|271.4|274.48|272.08|273.8|271.4|0
1649869170000|2022-04-13 16:59:30|273.63|271.23|274.31|271.91|274.31|271.91|273.63|271.23|0
1649869190000|2022-04-13 16:59:50|273.97|271.57|273.97|271.57|274.31|271.91|273.97|271.57|0
1649869200000|2022-04-13 17:00:00|274.31|271.91|273.97|271.57|274.31|271.91|273.97|271.57|0
1649869210000|2022-04-13 17:00:10|274.14|271.74|274.31|271.91|274.31|271.91|274.14|271.74|0
1649869220000|2022-04-13 17:00:20|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1649869230000|2022-04-13 17:00:30|274.31|271.91|274.48|272.08|274.48|272.08|274.31|271.91|0
1649869240000|2022-04-13 17:00:40|274.65|272.25|274.82|272.42|274.82|272.42|274.65|272.25|0
1649869250000|2022-04-13 17:00:50|274.73|272.33|274.65|272.25|274.73|272.33|274.48|272.08|0
1649869260000|2022-04-13 17:01:00|274.82|272.42|274.82|272.42|274.82|272.42|274.65|272.25|0
1649869270000|2022-04-13 17:01:10|274.99|272.59|274.99|272.59|274.99|272.59|274.99|272.59|0
1649869280000|2022-04-13 17:01:20|275.16|272.76|274.65|272.25|275.16|272.76|274.65|272.25|0
1649869290000|2022-04-13 17:01:30|274.48|272.08|274.82|272.42|274.82|272.42|274.48|272.08|0
1649869300000|2022-04-13 17:01:40|274.99|272.59|275.33|272.93|275.33|272.93|274.99|272.59|0
1649869310000|2022-04-13 17:01:50|275.5|273.1|275.16|272.76|275.5|273.1|275.16|272.76|0
1649869320000|2022-04-13 17:02:00|274.65|272.25|273.63|271.23|274.65|272.25|273.63|271.23|0
1649869330000|2022-04-13 17:02:10|274.05|271.65|274.39|271.99|274.39|271.99|273.97|271.57|0
1649869340000|2022-04-13 17:02:20|274.48|272.08|274.82|272.42|274.82|272.42|274.48|272.08|0
1649869350000|2022-04-13 17:02:30|274.73|272.33|275.5|273.1|275.5|273.1|274.65|272.25|0
1649869360000|2022-04-13 17:02:40|275.33|272.93|275.67|273.27|275.67|273.27|275.33|272.93|0
1649869370000|2022-04-13 17:02:50|275.84|273.44|276.01|273.61|276.01|273.61|275.84|273.44|0
1649869380000|2022-04-13 17:03:00|275.67|273.27|275.84|273.44|275.84|273.44|275.67|273.27|0
1649869390000|2022-04-13 17:03:10|275.93|273.53|276.53|274.13|276.53|274.13|275.93|273.53|0
1649869400000|2022-04-13 17:03:20|276.36|273.96|276.61|274.21|276.61|274.21|276.36|273.96|0
1649869410000|2022-04-13 17:03:30|276.53|274.13|276.36|273.96|276.53|274.13|276.36|273.96|0
1649869420000|2022-04-13 17:03:40|276.19|273.79|276.19|273.79|276.53|274.13|276.19|273.79|0
1649869430000|2022-04-13 17:03:50|276.01|273.61|276.19|273.79|276.19|273.79|275.84|273.44|0
1649869440000|2022-04-13 17:04:00|276.7|274.3|276.53|274.13|276.7|274.3|276.53|274.13|0
1649869450000|2022-04-13 17:04:10|276.61|274.21|276.53|274.13|276.61|274.21|276.36|273.96|0
1649869460000|2022-04-13 17:04:20|276.36|273.96|275.84|273.44|276.36|273.96|275.84|273.44|0
1649869470000|2022-04-13 17:04:30|275.67|273.27|275.75|273.35|275.75|273.35|275.5|273.1|0
1649869480000|2022-04-13 17:04:40|276.01|273.61|276.18|273.78|276.18|273.78|276.01|273.61|0
1649869490000|2022-04-13 17:04:50|276.01|273.61|275.67|273.27|276.01|273.61|275.67|273.27|0
1649869500000|2022-04-13 17:05:00|275.33|272.93|275.5|273.1|275.67|273.27|275.33|272.93|0
1649869510000|2022-04-13 17:05:10|275.33|272.93|275.92|273.52|275.92|273.52|275.33|272.93|0
1649869520000|2022-04-13 17:05:20|275.84|273.44|275.67|273.27|275.84|273.44|275.67|273.27|0
1649869530000|2022-04-13 17:05:30|275.75|273.35|275.41|273.01|275.75|273.35|275.33|272.93|0
1649869540000|2022-04-13 17:05:40|275.33|272.93|275.75|273.35|275.75|273.35|275.33|272.93|0
1649869550000|2022-04-13 17:05:50|275.84|273.44|276.18|273.78|276.18|273.78|275.84|273.44|0
1649869560000|2022-04-13 17:06:00|276.35|273.95|276.7|274.3|276.7|274.3|276.35|273.95|0
1649869570000|2022-04-13 17:06:10|276.53|274.13|276.18|273.78|276.53|274.13|276.01|273.61|0
1649869580000|2022-04-13 17:06:20|276.35|273.95|276.35|273.95|276.35|273.95|276.18|273.78|0
1649869590000|2022-04-13 17:06:30|276.7|274.3|276.53|274.13|276.7|274.3|276.53|274.13|0
1649869600000|2022-04-13 17:06:40|276.7|274.3|276.01|273.61|276.7|274.3|276.01|273.61|0
1649869610000|2022-04-13 17:06:50|275.5|273.1|275.33|272.93|275.5|273.1|275.33|272.93|0
1649869620000|2022-04-13 17:07:00|275.5|273.1|275.33|272.93|275.5|273.1|275.33|272.93|0
1649869630000|2022-04-13 17:07:10|275.5|273.1|276.18|273.78|276.18|273.78|275.5|273.1|0
1649869640000|2022-04-13 17:07:20|275.92|273.52|276.18|273.78|276.18|273.78|275.92|273.52|0
1649869650000|2022-04-13 17:07:30|275.92|273.52|276.01|273.61|276.01|273.61|275.92|273.52|0
1649869660000|2022-04-13 17:07:40|276.18|273.78|275.84|273.44|276.18|273.78|275.84|273.44|0
1649869670000|2022-04-13 17:07:50|275.92|273.52|275.75|273.35|275.92|273.52|275.67|273.27|0
1649869680000|2022-04-13 17:08:00|275.67|273.27|275.58|273.18|275.67|273.27|275.5|273.1|0
1649869690000|2022-04-13 17:08:10|275.84|273.44|275.67|273.27|276.01|273.61|275.67|273.27|0
1649869700000|2022-04-13 17:08:20|275.84|273.44|276.01|273.61|276.01|273.61|275.84|273.44|0
1649869710000|2022-04-13 17:08:30|276.18|273.78|276.09|273.69|276.18|273.78|276.09|273.69|0
1649869720000|2022-04-13 17:08:40|276.43|274.03|276.43|274.03|276.43|274.03|276.43|274.03|0
1649869730000|2022-04-13 17:08:50|276.18|273.78|276.18|273.78|276.18|273.78|276.01|273.61|0
1649869740000|2022-04-13 17:09:00|276.01|273.61|276.01|273.61|276.09|273.69|275.84|273.44|0
1649869750000|2022-04-13 17:09:10|276.09|273.69|276.35|273.95|276.35|273.95|276.09|273.69|0
1649869760000|2022-04-13 17:09:20|276.18|273.78|276.69|274.29|276.69|274.29|276.18|273.78|0
1649869770000|2022-04-13 17:09:30|276.61|274.21|277.04|274.64|277.04|274.64|276.61|274.21|0
1649869780000|2022-04-13 17:09:40|277.21|274.81|276.87|274.47|277.21|274.81|276.87|274.47|0
1649869790000|2022-04-13 17:09:50|276.95|274.55|276.52|274.12|276.95|274.55|276.52|274.12|0
1649869800000|2022-04-13 17:10:00|276.35|273.95|276.35|273.95|276.52|274.12|276.35|273.95|0
1649869810000|2022-04-13 17:10:10|276.18|273.78|276.52|274.12|276.52|274.12|276.18|273.78|0
1649869820000|2022-04-13 17:10:20|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649869830000|2022-04-13 17:10:30|276.18|273.78|276.26|273.86|276.26|273.86|276.18|273.78|0
1649869840000|2022-04-13 17:10:40|276.18|273.78|276.18|273.78|276.35|273.95|276.18|273.78|0
1649869850000|2022-04-13 17:10:50|276.35|273.95|276.86|274.46|276.86|274.46|276.35|273.95|0
1649869860000|2022-04-13 17:11:00|277.04|274.64|277.04|274.64|277.21|274.81|277.04|274.64|0
1649869870000|2022-04-13 17:11:10|277.21|274.81|277.89|275.49|277.89|275.49|277.21|274.81|0
1649869880000|2022-04-13 17:11:20|278.07|275.67|278.06|275.66|278.24|275.84|278.06|275.66|0
1649869890000|2022-04-13 17:11:30|278.24|275.84|278.24|275.84|278.75|276.35|278.24|275.84|0
1649869900000|2022-04-13 17:11:40|278.41|276.01|277.89|275.49|278.41|276.01|277.89|275.49|0
1649869910000|2022-04-13 17:11:50|278.06|275.66|277.89|275.49|278.06|275.66|277.89|275.49|0
1649869920000|2022-04-13 17:12:00|278.06|275.66|278.06|275.66|278.24|275.84|278.06|275.66|0
1649869930000|2022-04-13 17:12:10|278.24|275.84|278.06|275.66|278.24|275.84|278.06|275.66|0
1649869940000|2022-04-13 17:12:20|278.15|275.75|278.41|276.01|278.41|276.01|278.15|275.75|0
1649869950000|2022-04-13 17:12:30|278.58|276.18|278.75|276.35|278.75|276.35|278.58|276.18|0
1649869960000|2022-04-13 17:12:40|278.92|276.52|278.75|276.35|278.92|276.52|278.75|276.35|0
1649869970000|2022-04-13 17:12:50|279.1|276.7|278.92|276.52|279.1|276.7|278.92|276.52|0
1649869980000|2022-04-13 17:13:00|278.75|276.35|278.41|276.01|278.75|276.35|278.41|276.01|0
1649869990000|2022-04-13 17:13:10|278.24|275.84|278.06|275.66|278.24|275.84|278.06|275.66|0
1649870000000|2022-04-13 17:13:20|278.24|275.84|278.24|275.84|278.41|276.01|278.24|275.84|0
1649870010000|2022-04-13 17:13:30|278.58|276.18|278.41|276.01|278.58|276.18|278.23|275.83|0
1649870020000|2022-04-13 17:13:40|278.23|275.83|278.23|275.83|278.23|275.83|278.06|275.66|0
1649870030000|2022-04-13 17:13:50|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649870040000|2022-04-13 17:14:00|277.89|275.49|277.55|275.15|277.89|275.49|277.55|275.15|0
1649870050000|2022-04-13 17:14:10|277.72|275.32|277.38|274.98|277.72|275.32|277.38|274.98|0
1649870060000|2022-04-13 17:14:20|277.2|274.8|277.03|274.63|277.2|274.8|277.03|274.63|0
1649870070000|2022-04-13 17:14:30|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1649870080000|2022-04-13 17:14:40|277.03|274.63|277.2|274.8|277.38|274.98|277.03|274.63|0
1649870090000|2022-04-13 17:14:50|277.03|274.63|277.03|274.63|277.03|274.63|276.86|274.46|0
1649870100000|2022-04-13 17:15:00|276.86|274.46|276.69|274.29|276.86|274.46|276.69|274.29|0
1649870110000|2022-04-13 17:15:10|276.86|274.46|277.03|274.63|277.03|274.63|276.86|274.46|0
1649870120000|2022-04-13 17:15:20|277.38|274.98|277.03|274.63|277.38|274.98|277.03|274.63|0
1649870130000|2022-04-13 17:15:30|276.86|274.46|277.38|274.98|277.38|274.98|276.86|274.46|0
1649870140000|2022-04-13 17:15:40|277.2|274.8|277.03|274.63|277.2|274.8|277.03|274.63|0
1649870150000|2022-04-13 17:15:50|277.2|274.8|277.72|275.32|277.72|275.32|277.2|274.8|0
1649870160000|2022-04-13 17:16:00|277.55|275.15|277.55|275.15|277.72|275.32|277.55|275.15|0
1649870170000|2022-04-13 17:16:10|277.46|275.06|277.55|275.15|277.55|275.15|277.37|274.97|0
1649870180000|2022-04-13 17:16:20|277.37|274.97|277.46|275.06|277.46|275.06|277.37|274.97|0
1649870190000|2022-04-13 17:16:30|277.37|274.97|277.72|275.32|277.72|275.32|277.37|274.97|0
1649870200000|2022-04-13 17:16:40|277.55|275.15|277.72|275.32|277.72|275.32|277.55|275.15|0
1649870210000|2022-04-13 17:16:50|277.55|275.15|277.63|275.23|277.63|275.23|277.55|275.15|0
1649870220000|2022-04-13 17:17:00|277.89|275.49|277.55|275.15|277.89|275.49|277.55|275.15|0
1649870240000|2022-04-13 17:17:20|277.8|275.4|277.55|275.15|277.8|275.4|277.37|274.97|0
1649870250000|2022-04-13 17:17:30|277.72|275.32|277.37|274.97|277.72|275.32|277.37|274.97|0
1649870260000|2022-04-13 17:17:40|277.54|275.14|277.2|274.8|277.54|275.14|277.2|274.8|0
1649870270000|2022-04-13 17:17:50|276.86|274.46|277.2|274.8|277.2|274.8|276.86|274.46|0
1649870280000|2022-04-13 17:18:00|277.37|274.97|277.37|274.97|277.37|274.97|277.2|274.8|0
1649870290000|2022-04-13 17:18:10|277.2|274.8|277.2|274.8|277.2|274.8|277.03|274.63|0
1649870300000|2022-04-13 17:18:20|277.11|274.71|277.2|274.8|277.2|274.8|277.03|274.63|0
1649870310000|2022-04-13 17:18:30|277.11|274.71|277.37|274.97|277.37|274.97|277.11|274.71|0
1649870320000|2022-04-13 17:18:40|277.54|275.14|277.54|275.14|277.54|275.14|277.54|275.14|0
1649870330000|2022-04-13 17:18:50|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649870340000|2022-04-13 17:19:00|277.72|275.32|277.89|275.49|277.89|275.49|277.72|275.32|0
1649870350000|2022-04-13 17:19:10|277.72|275.32|277.72|275.32|277.89|275.49|277.72|275.32|0
1649870360000|2022-04-13 17:19:20|277.54|275.14|277.54|275.14|277.72|275.32|277.54|275.14|0
1649870370000|2022-04-13 17:19:30|277.37|274.97|277.2|274.8|277.37|274.97|277.2|274.8|0
1649870380000|2022-04-13 17:19:40|277.11|274.71|277.03|274.63|277.11|274.71|276.86|274.46|0
1649870390000|2022-04-13 17:19:50|276.86|274.46|277.03|274.63|277.03|274.63|276.86|274.46|0
1649870400000|2022-04-13 17:20:00|277.37|274.97|277.54|275.14|277.54|275.14|277.37|274.97|0
1649870410000|2022-04-13 17:20:10|277.71|275.31|277.71|275.31|277.71|275.31|277.54|275.14|0
1649870420000|2022-04-13 17:20:20|277.37|274.97|277.71|275.31|277.71|275.31|277.37|274.97|0
1649870430000|2022-04-13 17:20:30|277.89|275.49|277.71|275.31|277.89|275.49|277.71|275.31|0
1649870440000|2022-04-13 17:20:40|277.89|275.49|277.71|275.31|277.89|275.49|277.54|275.14|0
1649870450000|2022-04-13 17:20:50|277.54|275.14|277.54|275.14|277.71|275.31|277.37|274.97|0
1649870460000|2022-04-13 17:21:00|277.71|275.31|277.71|275.31|277.71|275.31|277.71|275.31|0
1649870470000|2022-04-13 17:21:10|277.54|275.14|277.37|274.97|277.54|275.14|277.37|274.97|0
1649870480000|2022-04-13 17:21:20|277.54|275.14|277.89|275.49|277.89|275.49|277.54|275.14|0
1649870490000|2022-04-13 17:21:30|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649870500000|2022-04-13 17:21:40|277.88|275.48|277.97|275.57|277.97|275.57|277.88|275.48|0
1649870510000|2022-04-13 17:21:50|278.06|275.66|278.23|275.83|278.23|275.83|278.06|275.66|0
1649870520000|2022-04-13 17:22:00|277.97|275.57|277.88|275.48|278.06|275.66|277.88|275.48|0
1649870530000|2022-04-13 17:22:10|277.71|275.31|277.8|275.4|277.8|275.4|277.71|275.31|0
1649870540000|2022-04-13 17:22:20|277.88|275.48|277.88|275.48|277.88|275.48|277.71|275.31|0
1649870550000|2022-04-13 17:22:30|277.71|275.31|277.54|275.14|277.71|275.31|277.54|275.14|0
1649870560000|2022-04-13 17:22:40|277.88|275.48|277.88|275.48|277.88|275.48|277.71|275.31|0
1649870570000|2022-04-13 17:22:50|277.71|275.31|277.71|275.31|277.71|275.31|277.62|275.22|0
1649870580000|2022-04-13 17:23:00|277.88|275.48|278.23|275.83|278.23|275.83|277.88|275.48|0
1649870590000|2022-04-13 17:23:10|278.14|275.74|278.06|275.66|278.14|275.74|278.06|275.66|0
1649870600000|2022-04-13 17:23:20|278.23|275.83|278.06|275.66|278.23|275.83|278.06|275.66|0
1649870610000|2022-04-13 17:23:30|277.71|275.31|277.88|275.48|277.88|275.48|277.71|275.31|0
1649870620000|2022-04-13 17:23:40|278.05|275.65|278.23|275.83|278.23|275.83|278.05|275.65|0
1649870630000|2022-04-13 17:23:50|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649870640000|2022-04-13 17:24:00|278.74|276.34|279.17|276.77|279.26|276.86|278.74|276.34|0
1649870650000|2022-04-13 17:24:10|279.09|276.69|279.09|276.69|279.09|276.69|279.09|276.69|0
1649870660000|2022-04-13 17:24:20|279.26|276.86|279.09|276.69|279.26|276.86|279.09|276.69|0
1649870670000|2022-04-13 17:24:30|278.91|276.51|278.23|275.83|278.91|276.51|278.23|275.83|0
1649870680000|2022-04-13 17:24:40|278.05|275.65|278.05|275.65|278.23|275.83|278.05|275.65|0
1649870690000|2022-04-13 17:24:50|277.71|275.31|278.05|275.65|278.05|275.65|277.71|275.31|0
1649870700000|2022-04-13 17:25:00|277.71|275.31|277.71|275.31|277.88|275.48|277.71|275.31|0
1649870710000|2022-04-13 17:25:10|277.54|275.14|277.2|274.8|277.54|275.14|277.2|274.8|0
1649870720000|2022-04-13 17:25:20|277.37|274.97|277.37|274.97|277.37|274.97|277.2|274.8|0
1649870730000|2022-04-13 17:25:30|277.2|274.8|277.02|274.62|277.2|274.8|277.02|274.62|0
1649870740000|2022-04-13 17:25:40|276.85|274.45|276.34|273.94|276.85|274.45|276.34|273.94|0
1649870750000|2022-04-13 17:25:50|276.51|274.11|276.34|273.94|276.59|274.19|276.34|273.94|0
1649870760000|2022-04-13 17:26:00|275.65|273.25|275.82|273.42|276|273.6|275.65|273.25|0
1649870770000|2022-04-13 17:26:10|276.17|273.77|275.82|273.42|276.17|273.77|275.82|273.42|0
1649870780000|2022-04-13 17:26:20|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1649870790000|2022-04-13 17:26:30|275.82|273.42|276|273.6|276.25|273.85|275.82|273.42|0
1649870800000|2022-04-13 17:26:40|275.82|273.42|275.82|273.42|275.82|273.42|275.82|273.42|0
1649870810000|2022-04-13 17:26:50|275.31|272.91|275.48|273.08|275.48|273.08|275.31|272.91|0
1649870820000|2022-04-13 17:27:00|275.31|272.91|275.48|273.08|275.48|273.08|275.31|272.91|0
1649870830000|2022-04-13 17:27:10|275.65|273.25|275.48|273.08|275.65|273.25|275.31|272.91|0
1649870840000|2022-04-13 17:27:20|275.65|273.25|276.17|273.77|276.17|273.77|275.65|273.25|0
1649870850000|2022-04-13 17:27:30|275.82|273.42|275.82|273.42|275.99|273.59|275.82|273.42|0
1649870860000|2022-04-13 17:27:40|275.65|273.25|275.65|273.25|275.82|273.42|275.65|273.25|0
1649870870000|2022-04-13 17:27:50|275.48|273.08|275.48|273.08|275.48|273.08|275.31|272.91|0
1649870880000|2022-04-13 17:28:00|275.65|273.25|275.31|272.91|275.65|273.25|275.31|272.91|0
1649870890000|2022-04-13 17:28:10|275.14|272.74|275.65|273.25|275.65|273.25|275.14|272.74|0
1649870900000|2022-04-13 17:28:20|276.17|273.77|275.82|273.42|276.17|273.77|275.82|273.42|0
1649870910000|2022-04-13 17:28:30|275.99|273.59|276.16|273.76|276.34|273.94|275.99|273.59|0
1649870920000|2022-04-13 17:28:40|275.82|273.42|275.48|273.08|275.82|273.42|275.48|273.08|0
1649870930000|2022-04-13 17:28:50|275.31|272.91|275.48|273.08|275.48|273.08|275.31|272.91|0
1649870940000|2022-04-13 17:29:00|275.65|273.25|275.82|273.42|275.82|273.42|275.65|273.25|0
1649870950000|2022-04-13 17:29:10|275.65|273.25|275.82|273.42|275.82|273.42|275.65|273.25|0
1649870960000|2022-04-13 17:29:20|275.99|273.59|276.34|273.94|276.34|273.94|275.99|273.59|0
1649870970000|2022-04-13 17:29:30|276.25|273.85|276.16|273.76|276.34|273.94|276.16|273.76|0
1649870980000|2022-04-13 17:29:40|275.99|273.59|275.82|273.42|275.99|273.59|275.82|273.42|0
1649870990000|2022-04-13 17:29:50|275.9|273.5|276.16|273.76|276.16|273.76|275.82|273.42|0
1649871000000|2022-04-13 17:30:00|275.99|273.59|276.16|273.76|276.51|274.11|275.99|273.59|0
1649871010000|2022-04-13 17:30:10|275.99|273.59|275.99|273.59|276.16|273.76|275.99|273.59|0
1649871020000|2022-04-13 17:30:20|276.33|273.93|275.65|273.25|276.33|273.93|275.65|273.25|0
1649871030000|2022-04-13 17:30:30|275.82|273.42|276.07|273.67|276.07|273.67|275.82|273.42|0
1649871040000|2022-04-13 17:30:40|275.99|273.59|276.16|273.76|276.16|273.76|275.99|273.59|0
1649871050000|2022-04-13 17:30:50|276.33|273.93|275.99|273.59|276.33|273.93|275.99|273.59|0
1649871060000|2022-04-13 17:31:00|275.82|273.42|275.48|273.08|275.82|273.42|275.48|273.08|0
1649871070000|2022-04-13 17:31:10|275.31|272.91|274.97|272.57|275.31|272.91|274.97|272.57|0
1649871080000|2022-04-13 17:31:20|275.14|272.74|275.14|272.74|275.31|272.91|275.14|272.74|0
1649871090000|2022-04-13 17:31:30|275.31|272.91|275.39|272.99|275.48|273.08|275.31|272.91|0
1649871100000|2022-04-13 17:31:40|275.31|272.91|275.48|273.08|275.48|273.08|275.14|272.74|0
1649871110000|2022-04-13 17:31:50|275.31|272.91|275.48|273.08|275.48|273.08|275.31|272.91|0
1649871120000|2022-04-13 17:32:00|275.31|272.91|275.48|273.08|275.48|273.08|275.31|272.91|0
1649871130000|2022-04-13 17:32:10|275.31|272.91|275.65|273.25|275.65|273.25|275.31|272.91|0
1649871140000|2022-04-13 17:32:20|275.82|273.42|275.48|273.08|275.82|273.42|275.48|273.08|0
1649871150000|2022-04-13 17:32:30|275.39|272.99|275.48|273.08|275.48|273.08|275.31|272.91|0
1649871160000|2022-04-13 17:32:40|275.31|272.91|275.65|273.25|275.65|273.25|275.31|272.91|0
1649871170000|2022-04-13 17:32:50|275.48|273.08|274.96|272.56|275.48|273.08|274.96|272.56|0
1649871180000|2022-04-13 17:33:00|274.79|272.39|274.62|272.22|274.79|272.39|274.45|272.05|0
1649871190000|2022-04-13 17:33:10|274.53|272.13|274.11|271.71|274.53|272.13|274.11|271.71|0
1649871200000|2022-04-13 17:33:20|273.94|271.54|274.11|271.71|274.11|271.71|273.94|271.54|0
1649871210000|2022-04-13 17:33:30|274.28|271.88|274.28|271.88|274.28|271.88|274.11|271.71|0
1649871220000|2022-04-13 17:33:40|273.94|271.54|274.11|271.71|274.28|271.88|273.94|271.54|0
1649871230000|2022-04-13 17:33:50|273.77|271.37|274.11|271.71|274.11|271.71|273.77|271.37|0
1649871240000|2022-04-13 17:34:00|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1649871250000|2022-04-13 17:34:10|273.94|271.54|273.6|271.2|273.94|271.54|273.6|271.2|0
1649871260000|2022-04-13 17:34:20|273.43|271.03|273.09|270.69|273.6|271.2|273.09|270.69|0
1649871270000|2022-04-13 17:34:30|273.26|270.86|273.77|271.37|273.77|271.37|273.26|270.86|0
1649871280000|2022-04-13 17:34:40|273.6|271.2|273.09|270.69|273.6|271.2|273.09|270.69|0
1649871290000|2022-04-13 17:34:50|273.26|270.86|273.26|270.86|273.43|271.03|273.26|270.86|0
1649871300000|2022-04-13 17:35:00|273.6|271.2|273.6|271.2|273.6|271.2|273.43|271.03|0
1649871310000|2022-04-13 17:35:10|273.43|271.03|272.92|270.52|273.43|271.03|272.92|270.52|0
1649871320000|2022-04-13 17:35:20|273.09|270.69|272.75|270.35|273.09|270.69|272.75|270.35|0
1649871330000|2022-04-13 17:35:30|272.92|270.52|272.92|270.52|272.92|270.52|272.92|270.52|0
1649871340000|2022-04-13 17:35:40|273.09|270.69|273.09|270.69|273.26|270.86|273.09|270.69|0
1649871350000|2022-04-13 17:35:50|272.92|270.52|272.75|270.35|272.92|270.52|272.75|270.35|0
1649871360000|2022-04-13 17:36:00|272.66|270.26|272.58|270.18|272.75|270.35|272.24|269.84|0
1649871370000|2022-04-13 17:36:10|272.41|270.01|271.39|268.99|272.41|270.01|271.39|268.99|0
1649871380000|2022-04-13 17:36:20|271.22|268.82|271.56|269.16|271.56|269.16|271.22|268.82|0
1649871390000|2022-04-13 17:36:30|271.64|269.24|271.9|269.5|271.9|269.5|271.64|269.24|0
1649871400000|2022-04-13 17:36:40|272.07|269.67|271.64|269.24|272.07|269.67|271.64|269.24|0
1649871410000|2022-04-13 17:36:50|271.56|269.16|271.73|269.33|271.73|269.33|271.56|269.16|0
1649871420000|2022-04-13 17:37:00|271.56|269.16|271.73|269.33|271.73|269.33|271.56|269.16|0
1649871430000|2022-04-13 17:37:10|271.56|269.16|271.56|269.16|271.56|269.16|271.56|269.16|0
1649871440000|2022-04-13 17:37:20|271.39|268.99|271.05|268.65|271.47|269.07|271.05|268.65|0
1649871450000|2022-04-13 17:37:30|271.22|268.82|271.05|268.65|271.22|268.82|271.05|268.65|0
1649871460000|2022-04-13 17:37:40|271.55|269.15|271.72|269.32|271.81|269.41|271.55|269.15|0
1649871470000|2022-04-13 17:37:50|271.89|269.49|271.72|269.32|271.89|269.49|271.72|269.32|0
1649871480000|2022-04-13 17:38:00|271.81|269.41|271.89|269.49|271.89|269.49|271.72|269.32|0
1649871490000|2022-04-13 17:38:10|272.06|269.66|272.23|269.83|272.23|269.83|272.06|269.66|0
1649871500000|2022-04-13 17:38:20|272.15|269.75|272.23|269.83|272.23|269.83|272.15|269.75|0
1649871510000|2022-04-13 17:38:30|272.06|269.66|272.23|269.83|272.23|269.83|272.06|269.66|0
1649871520000|2022-04-13 17:38:40|272.15|269.75|272.23|269.83|272.23|269.83|272.15|269.75|0
1649871530000|2022-04-13 17:38:50|272.06|269.66|272.14|269.74|272.14|269.74|272.06|269.66|0
1649871540000|2022-04-13 17:39:00|272.23|269.83|272.06|269.66|272.23|269.83|272.06|269.66|0
1649871550000|2022-04-13 17:39:10|271.97|269.57|271.89|269.49|272.06|269.66|271.72|269.32|0
1649871560000|2022-04-13 17:39:20|271.97|269.57|271.89|269.49|272.06|269.66|271.89|269.49|0
1649871570000|2022-04-13 17:39:30|272.06|269.66|272.23|269.83|272.23|269.83|271.89|269.49|0
1649871580000|2022-04-13 17:39:40|272.06|269.66|272.06|269.66|272.06|269.66|272.06|269.66|0
1649871590000|2022-04-13 17:39:50|272.14|269.74|272.14|269.74|272.14|269.74|271.97|269.57|0
1649871600000|2022-04-13 17:40:00|272.06|269.66|272.06|269.66|272.4|270|272.06|269.66|0
1649871610000|2022-04-13 17:40:10|271.89|269.49|271.55|269.15|272.06|269.66|271.55|269.15|0
1649871620000|2022-04-13 17:40:20|271.72|269.32|271.89|269.49|271.89|269.49|271.72|269.32|0
1649871630000|2022-04-13 17:40:30|272.06|269.66|271.97|269.57|272.06|269.66|271.72|269.32|0
1649871640000|2022-04-13 17:40:40|271.89|269.49|272.23|269.83|272.23|269.83|271.89|269.49|0
1649871650000|2022-04-13 17:40:50|272.06|269.66|272.4|270|272.4|270|272.06|269.66|0
1649871660000|2022-04-13 17:41:00|272.23|269.83|271.72|269.32|272.23|269.83|271.72|269.32|0
1649871670000|2022-04-13 17:41:10|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1649871680000|2022-04-13 17:41:20|271.72|269.32|271.38|268.98|271.72|269.32|271.38|268.98|0
1649871690000|2022-04-13 17:41:30|271.46|269.06|271.46|269.06|271.46|269.06|271.46|269.06|0
1649871700000|2022-04-13 17:41:40|271.55|269.15|271.72|269.32|271.72|269.32|271.55|269.15|0
1649871710000|2022-04-13 17:41:50|271.55|269.15|271.8|269.4|271.8|269.4|271.55|269.15|0
1649871720000|2022-04-13 17:42:00|271.89|269.49|271.72|269.32|271.89|269.49|271.72|269.32|0
1649871730000|2022-04-13 17:42:10|271.55|269.15|271.38|268.98|271.55|269.15|271.38|268.98|0
1649871740000|2022-04-13 17:42:20|271.55|269.15|271.46|269.06|271.55|269.15|271.46|269.06|0
1649871750000|2022-04-13 17:42:30|271.55|269.15|271.72|269.32|271.72|269.32|271.55|269.15|0
1649871760000|2022-04-13 17:42:40|271.89|269.49|271.89|269.49|271.97|269.57|271.89|269.49|0
1649871770000|2022-04-13 17:42:50|271.72|269.32|271.72|269.32|271.72|269.32|271.55|269.15|0
1649871780000|2022-04-13 17:43:00|271.89|269.49|271.89|269.49|271.89|269.49|271.72|269.32|0
1649871790000|2022-04-13 17:43:10|271.72|269.32|271.89|269.49|271.89|269.49|271.72|269.32|0
1649871800000|2022-04-13 17:43:20|271.8|269.4|271.89|269.49|271.89|269.49|271.72|269.32|0
1649871810000|2022-04-13 17:43:30|271.72|269.32|271.55|269.15|271.72|269.32|271.55|269.15|0
1649871820000|2022-04-13 17:43:40|271.72|269.32|271.55|269.15|271.72|269.32|271.46|269.06|0
1649871830000|2022-04-13 17:43:50|271.38|268.98|271.72|269.32|271.72|269.32|271.38|268.98|0
1649871840000|2022-04-13 17:44:00|272.23|269.83|271.97|269.57|272.23|269.83|271.97|269.57|0
1649871850000|2022-04-13 17:44:10|271.89|269.49|272.06|269.66|272.06|269.66|271.72|269.32|0
1649871860000|2022-04-13 17:44:20|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1649871870000|2022-04-13 17:44:30|272.06|269.66|271.97|269.57|272.06|269.66|271.89|269.49|0
1649871880000|2022-04-13 17:44:40|271.89|269.49|271.89|269.49|271.97|269.57|271.89|269.49|0
1649871890000|2022-04-13 17:44:50|271.72|269.32|271.97|269.57|271.97|269.57|271.72|269.32|0
1649871900000|2022-04-13 17:45:00|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1649871910000|2022-04-13 17:45:10|271.72|269.32|271.89|269.49|271.89|269.49|271.72|269.32|0
1649871920000|2022-04-13 17:45:20|272.06|269.66|272.23|269.83|272.23|269.83|272.06|269.66|0
1649871930000|2022-04-13 17:45:30|272.06|269.66|271.89|269.49|272.06|269.66|271.89|269.49|0
1649871940000|2022-04-13 17:45:40|271.8|269.4|272.23|269.83|272.23|269.83|271.8|269.4|0
1649871950000|2022-04-13 17:45:50|272.4|270|272.4|270|272.4|270|272.4|270|0
1649871960000|2022-04-13 17:46:00|272.31|269.91|272.23|269.83|272.31|269.91|272.23|269.83|0
1649871970000|2022-04-13 17:46:10|272.57|270.17|272.91|270.51|272.91|270.51|272.57|270.17|0
1649871980000|2022-04-13 17:46:20|272.74|270.34|272.57|270.17|272.91|270.51|272.57|270.17|0
1649872000000|2022-04-13 17:46:40|272.4|270|272.31|269.91|272.4|270|272.23|269.83|0
1649872010000|2022-04-13 17:46:50|272.4|270|272.23|269.83|272.4|270|272.06|269.66|0
1649872020000|2022-04-13 17:47:00|272.06|269.66|271.55|269.15|272.06|269.66|271.55|269.15|0
1649872030000|2022-04-13 17:47:10|271.38|268.98|270.96|268.56|271.55|269.15|270.96|268.56|0
1649872040000|2022-04-13 17:47:20|271.13|268.73|270.45|268.05|271.13|268.73|270.45|268.05|0
1649872050000|2022-04-13 17:47:30|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1649872060000|2022-04-13 17:47:40|270.45|268.05|270.96|268.56|270.96|268.56|270.28|267.88|0
1649872070000|2022-04-13 17:47:50|270.79|268.39|270.62|268.22|270.79|268.39|270.62|268.22|0
1649872080000|2022-04-13 17:48:00|270.45|268.05|270.45|268.05|270.62|268.22|270.45|268.05|0
1649872090000|2022-04-13 17:48:10|270.62|268.22|270.79|268.39|270.79|268.39|270.45|268.05|0
1649872100000|2022-04-13 17:48:20|270.62|268.22|270.53|268.13|270.62|268.22|270.53|268.13|0
1649872110000|2022-04-13 17:48:30|270.62|268.22|270.79|268.39|270.79|268.39|270.45|268.05|0
1649872120000|2022-04-13 17:48:40|270.45|268.05|270.53|268.13|270.62|268.22|270.45|268.05|0
1649872130000|2022-04-13 17:48:50|270.62|268.22|270.96|268.56|270.96|268.56|270.62|268.22|0
1649872140000|2022-04-13 17:49:00|270.79|268.39|271.13|268.73|271.13|268.73|270.79|268.39|0
1649872150000|2022-04-13 17:49:10|270.79|268.39|271.21|268.81|271.3|268.9|270.79|268.39|0
1649872160000|2022-04-13 17:49:20|271.13|268.73|271.3|268.9|271.47|269.07|271.13|268.73|0
1649872170000|2022-04-13 17:49:30|271.13|268.73|271.13|268.73|271.3|268.9|271.13|268.73|0
1649872180000|2022-04-13 17:49:40|271.3|268.9|271.47|269.07|271.47|269.07|271.3|268.9|0
1649872190000|2022-04-13 17:49:50|271.64|269.24|271.64|269.24|271.64|269.24|271.55|269.15|0
1649872200000|2022-04-13 17:50:00|271.47|269.07|271.64|269.24|271.64|269.24|271.47|269.07|0
1649872210000|2022-04-13 17:50:10|271.3|268.9|271.13|268.73|271.47|269.07|271.13|268.73|0
1649872220000|2022-04-13 17:50:20|270.79|268.39|270.79|268.39|270.79|268.39|270.79|268.39|0
1649872230000|2022-04-13 17:50:30|270.62|268.22|270.62|268.22|270.79|268.39|270.62|268.22|0
1649872240000|2022-04-13 17:50:40|270.79|268.39|270.79|268.39|270.96|268.56|270.79|268.39|0
1649872250000|2022-04-13 17:50:50|270.96|268.56|271.47|269.07|271.47|269.07|270.96|268.56|0
1649872260000|2022-04-13 17:51:00|271.3|268.9|270.79|268.39|271.3|268.9|270.79|268.39|0
1649872270000|2022-04-13 17:51:10|270.96|268.56|271.47|269.07|271.47|269.07|270.96|268.56|0
1649872280000|2022-04-13 17:51:20|271.55|269.15|271.64|269.24|271.64|269.24|271.47|269.07|0
1649872290000|2022-04-13 17:51:30|271.55|269.15|271.47|269.07|271.64|269.24|271.47|269.07|0
1649872310000|2022-04-13 17:51:50|271.64|269.24|271.13|268.73|271.64|269.24|270.96|268.56|0
1649872320000|2022-04-13 17:52:00|271.3|268.9|270.79|268.39|271.3|268.9|270.79|268.39|0
1649872330000|2022-04-13 17:52:10|270.62|268.22|270.96|268.56|270.96|268.56|270.62|268.22|0
1649872340000|2022-04-13 17:52:20|270.79|268.39|270.62|268.22|270.79|268.39|270.62|268.22|0
1649872350000|2022-04-13 17:52:30|270.28|267.88|270.36|267.96|270.45|268.05|270.28|267.88|0
1649872360000|2022-04-13 17:52:40|270.28|267.88|270.45|268.05|270.45|268.05|270.28|267.88|0
1649872370000|2022-04-13 17:52:50|270.53|268.13|270.78|268.38|270.78|268.38|270.53|268.13|0
1649872380000|2022-04-13 17:53:00|270.95|268.55|270.78|268.38|270.95|268.55|270.78|268.38|0
1649872390000|2022-04-13 17:53:10|270.95|268.55|270.95|268.55|271.12|268.72|270.78|268.38|0
1649872400000|2022-04-13 17:53:20|270.78|268.38|270.19|267.79|270.78|268.38|270.19|267.79|0
1649872410000|2022-04-13 17:53:30|270.11|267.71|269.94|267.54|270.11|267.71|269.77|267.37|0
1649872420000|2022-04-13 17:53:40|270.19|267.79|270.61|268.21|270.61|268.21|270.19|267.79|0
1649872430000|2022-04-13 17:53:50|270.44|268.04|270.27|267.87|270.44|268.04|270.27|267.87|0
1649872440000|2022-04-13 17:54:00|270.11|267.71|270.11|267.71|270.11|267.71|269.94|267.54|0
1649872450000|2022-04-13 17:54:10|270.1|267.7|270.44|268.04|270.44|268.04|270.1|267.7|0
1649872460000|2022-04-13 17:54:20|270.61|268.21|270.44|268.04|270.61|268.21|270.44|268.04|0
1649872470000|2022-04-13 17:54:30|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1649872480000|2022-04-13 17:54:40|270.27|267.87|270.44|268.04|270.44|268.04|270.27|267.87|0
1649872490000|2022-04-13 17:54:50|270.1|267.7|270.27|267.87|270.27|267.87|270.1|267.7|0
1649872500000|2022-04-13 17:55:00|270.44|268.04|270.36|267.96|270.44|268.04|270.36|267.96|0
1649872510000|2022-04-13 17:55:10|270.61|268.21|270.27|267.87|270.61|268.21|270.27|267.87|0
1649872520000|2022-04-13 17:55:20|270.44|268.04|270.44|268.04|270.61|268.21|270.44|268.04|0
1649872530000|2022-04-13 17:55:30|270.61|268.21|270.61|268.21|270.78|268.38|270.61|268.21|0
1649872540000|2022-04-13 17:55:40|270.35|267.95|270.61|268.21|270.61|268.21|270.27|267.87|0
1649872550000|2022-04-13 17:55:50|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1649872560000|2022-04-13 17:56:00|270.27|267.87|270.35|267.95|270.44|268.04|270.27|267.87|0
1649872570000|2022-04-13 17:56:10|270.44|268.04|270.61|268.21|270.61|268.21|270.27|267.87|0
1649872580000|2022-04-13 17:56:20|270.27|267.87|270.18|267.78|270.35|267.95|270.1|267.7|0
1649872590000|2022-04-13 17:56:30|270.1|267.7|270.27|267.87|270.44|268.04|270.1|267.7|0
1649872600000|2022-04-13 17:56:40|270.1|267.7|269.76|267.36|270.1|267.7|269.76|267.36|0
1649872610000|2022-04-13 17:56:50|269.93|267.53|270.1|267.7|270.27|267.87|269.93|267.53|0
1649872620000|2022-04-13 17:57:00|269.93|267.53|270.01|267.61|270.1|267.7|269.93|267.53|0
1649872630000|2022-04-13 17:57:10|270.27|267.87|270.61|268.21|270.61|268.21|270.27|267.87|0
1649872640000|2022-04-13 17:57:20|270.52|268.12|270.61|268.21|270.61|268.21|270.44|268.04|0
1649872650000|2022-04-13 17:57:30|270.78|268.38|270.27|267.87|270.78|268.38|270.27|267.87|0
1649872660000|2022-04-13 17:57:40|270.52|268.12|270.61|268.21|270.61|268.21|270.52|268.12|0
1649872670000|2022-04-13 17:57:50|270.78|268.38|270.78|268.38|270.78|268.38|270.78|268.38|0
1649872680000|2022-04-13 17:58:00|270.61|268.21|271.29|268.89|271.29|268.89|270.61|268.21|0
1649872690000|2022-04-13 17:58:10|271.12|268.72|271.29|268.89|271.29|268.89|271.12|268.72|0
1649872700000|2022-04-13 17:58:20|271.63|269.23|271.8|269.4|271.8|269.4|271.63|269.23|0
1649872710000|2022-04-13 17:58:30|271.63|269.23|271.63|269.23|271.63|269.23|271.63|269.23|0
1649872720000|2022-04-13 17:58:40|271.71|269.31|271.46|269.06|271.71|269.31|271.46|269.06|0
1649872730000|2022-04-13 17:58:50|271.54|269.14|271.46|269.06|271.54|269.14|271.46|269.06|0
1649872740000|2022-04-13 17:59:00|271.63|269.23|272.31|269.91|272.31|269.91|271.63|269.23|0
1649872750000|2022-04-13 17:59:10|272.48|270.08|272.48|270.08|272.48|270.08|272.39|269.99|0
1649872760000|2022-04-13 17:59:20|272.65|270.25|272.48|270.08|272.65|270.25|272.48|270.08|0
1649872770000|2022-04-13 17:59:30|272.56|270.16|272.48|270.08|272.65|270.25|272.48|270.08|0
1649872780000|2022-04-13 17:59:40|272.65|270.25|272.82|270.42|272.82|270.42|272.65|270.25|0
1649872790000|2022-04-13 17:59:50|272.99|270.59|273.16|270.76|273.16|270.76|272.82|270.42|0
1649872800000|2022-04-13 18:00:00|273.24|270.84|272.65|270.25|273.24|270.84|272.65|270.25|0
1649872810000|2022-04-13 18:00:10|271.97|269.57|272.14|269.74|272.14|269.74|271.97|269.57|0
1649872820000|2022-04-13 18:00:20|272.31|269.91|272.31|269.91|272.31|269.91|272.31|269.91|0
1649872830000|2022-04-13 18:00:30|272.14|269.74|271.97|269.57|272.14|269.74|271.97|269.57|0
1649872840000|2022-04-13 18:00:40|272.31|269.91|272.65|270.25|272.65|270.25|272.31|269.91|0
1649872850000|2022-04-13 18:00:50|272.9|270.5|272.48|270.08|272.9|270.5|272.31|269.91|0
1649872860000|2022-04-13 18:01:00|272.31|269.91|272.65|270.25|272.65|270.25|272.14|269.74|0
1649872870000|2022-04-13 18:01:10|272.73|270.33|273.16|270.76|273.16|270.76|272.73|270.33|0
1649872880000|2022-04-13 18:01:20|273.33|270.93|272.99|270.59|273.33|270.93|272.99|270.59|0
1649872890000|2022-04-13 18:01:30|272.82|270.42|272.65|270.25|272.82|270.42|272.65|270.25|0
1649872900000|2022-04-13 18:01:40|272.82|270.42|272.48|270.08|272.82|270.42|272.48|270.08|0
1649872910000|2022-04-13 18:01:50|272.65|270.25|272.65|270.25|272.82|270.42|272.65|270.25|0
1649872920000|2022-04-13 18:02:00|272.48|270.08|272.48|270.08|272.48|270.08|272.31|269.91|0
1649872930000|2022-04-13 18:02:10|272.65|270.25|272.82|270.42|272.82|270.42|272.65|270.25|0
1649872940000|2022-04-13 18:02:20|272.99|270.59|272.82|270.42|272.99|270.59|272.82|270.42|0
1649872950000|2022-04-13 18:02:30|272.99|270.59|272.99|270.59|272.99|270.59|272.99|270.59|0
1649872960000|2022-04-13 18:02:40|272.82|270.42|272.48|270.08|272.82|270.42|272.48|270.08|0
1649872970000|2022-04-13 18:02:50|272.31|269.91|272.31|269.91|272.31|269.91|272.31|269.91|0
1649872980000|2022-04-13 18:03:00|272.14|269.74|271.97|269.57|272.14|269.74|271.97|269.57|0
1649872990000|2022-04-13 18:03:10|271.8|269.4|272.48|270.08|272.48|270.08|271.8|269.4|0
1649873000000|2022-04-13 18:03:20|272.65|270.25|272.65|270.25|272.65|270.25|272.65|270.25|0
1649873010000|2022-04-13 18:03:30|272.99|270.59|273.5|271.1|273.5|271.1|272.99|270.59|0
1649873020000|2022-04-13 18:03:40|273.33|270.93|272.82|270.42|273.33|270.93|272.82|270.42|0
1649873030000|2022-04-13 18:03:50|272.65|270.25|272.48|270.08|272.65|270.25|272.31|269.91|0
1649873040000|2022-04-13 18:04:00|272.31|269.91|272.14|269.74|272.31|269.91|271.97|269.57|0
1649873050000|2022-04-13 18:04:10|272.48|270.08|272.48|270.08|272.48|270.08|272.48|270.08|0
1649873060000|2022-04-13 18:04:20|272.31|269.91|272.31|269.91|272.31|269.91|272.14|269.74|0
1649873070000|2022-04-13 18:04:30|272.65|270.25|272.99|270.59|273.16|270.76|272.65|270.25|0
1649873080000|2022-04-13 18:04:40|273.16|270.76|273.16|270.76|273.16|270.76|273.16|270.76|0
1649873090000|2022-04-13 18:04:50|273.33|270.93|273.16|270.76|273.33|270.93|273.16|270.76|0
1649873100000|2022-04-13 18:05:00|272.99|270.59|273.33|270.93|273.33|270.93|272.99|270.59|0
1649873110000|2022-04-13 18:05:10|273.16|270.76|273.5|271.1|273.5|271.1|273.16|270.76|0
1649873120000|2022-04-13 18:05:20|273.41|271.01|273.41|271.01|273.41|271.01|273.41|271.01|0
1649873130000|2022-04-13 18:05:30|273.33|270.93|272.99|270.59|273.33|270.93|272.82|270.42|0
1649873140000|2022-04-13 18:05:40|273.33|270.93|273.24|270.84|273.33|270.93|273.16|270.76|0
1649873150000|2022-04-13 18:05:50|273.16|270.76|273.33|270.93|273.33|270.93|273.16|270.76|0
1649873160000|2022-04-13 18:06:00|273.5|271.1|274.01|271.61|274.01|271.61|273.5|271.1|0
1649873170000|2022-04-13 18:06:10|273.84|271.44|274.35|271.95|274.35|271.95|273.84|271.44|0
1649873180000|2022-04-13 18:06:20|274.18|271.78|274.18|271.78|274.18|271.78|274.18|271.78|0
1649873190000|2022-04-13 18:06:30|274.35|271.95|274.35|271.95|274.52|272.12|274.35|271.95|0
1649873200000|2022-04-13 18:06:40|274.52|272.12|274.52|272.12|274.52|272.12|274.52|272.12|0
1649873210000|2022-04-13 18:06:50|274.35|271.95|275.04|272.64|275.04|272.64|274.35|271.95|0
1649873220000|2022-04-13 18:07:00|275.21|272.81|275.21|272.81|275.38|272.98|275.21|272.81|0
1649873230000|2022-04-13 18:07:10|275.38|272.98|275.21|272.81|275.38|272.98|275.21|272.81|0
1649873240000|2022-04-13 18:07:20|275.38|272.98|275.55|273.15|275.55|273.15|275.38|272.98|0
1649873250000|2022-04-13 18:07:30|275.72|273.32|275.72|273.32|275.72|273.32|275.72|273.32|0
1649873270000|2022-04-13 18:07:50|275.55|273.15|275.72|273.32|275.72|273.32|275.55|273.15|0
1649873280000|2022-04-13 18:08:00|275.55|273.15|275.55|273.15|275.55|273.15|275.38|272.98|0
1649873290000|2022-04-13 18:08:10|275.38|272.98|275.72|273.32|275.89|273.49|275.38|272.98|0
1649873300000|2022-04-13 18:08:20|275.89|273.49|276.23|273.83|276.23|273.83|275.89|273.49|0
1649873320000|2022-04-13 18:08:40|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1649873330000|2022-04-13 18:08:50|276.23|273.83|276.41|274.01|276.41|274.01|276.23|273.83|0
1649873340000|2022-04-13 18:09:00|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1649873350000|2022-04-13 18:09:10|276.06|273.66|276.4|274|276.4|274|276.06|273.66|0
1649873360000|2022-04-13 18:09:20|276.58|274.18|276.4|274|276.58|274.18|276.4|274|0
1649873370000|2022-04-13 18:09:30|276.23|273.83|275.89|273.49|276.23|273.83|275.89|273.49|0
1649873380000|2022-04-13 18:09:40|276.06|273.66|275.89|273.49|276.06|273.66|275.89|273.49|0
1649873390000|2022-04-13 18:09:50|275.72|273.32|275.55|273.15|275.72|273.32|275.55|273.15|0
1649873400000|2022-04-13 18:10:00|275.38|272.98|275.03|272.63|275.38|272.98|275.03|272.63|0
1649873410000|2022-04-13 18:10:10|275.2|272.8|275.03|272.63|275.2|272.8|275.03|272.63|0
1649873420000|2022-04-13 18:10:20|274.69|272.29|274.35|271.95|274.69|272.29|274.35|271.95|0
1649873430000|2022-04-13 18:10:30|274.18|271.78|274.18|271.78|274.18|271.78|274.01|271.61|0
1649873440000|2022-04-13 18:10:40|274.52|272.12|274.18|271.78|274.52|272.12|274.18|271.78|0
1649873450000|2022-04-13 18:10:50|274.35|271.95|274.52|272.12|274.52|272.12|274.35|271.95|0
1649873460000|2022-04-13 18:11:00|274.69|272.29|274.18|271.78|274.69|272.29|274.18|271.78|0
1649873470000|2022-04-13 18:11:10|274.01|271.61|273.84|271.44|274.18|271.78|273.84|271.44|0
1649873480000|2022-04-13 18:11:20|273.49|271.09|273.49|271.09|273.66|271.26|273.49|271.09|0
1649873490000|2022-04-13 18:11:30|273.66|271.26|273.49|271.09|273.66|271.26|273.49|271.09|0
1649873510000|2022-04-13 18:11:50|273.4|271|273.49|271.09|273.49|271.09|273.32|270.92|0
1649873520000|2022-04-13 18:12:00|273.32|270.92|273.32|270.92|273.32|270.92|273.32|270.92|0
1649873530000|2022-04-13 18:12:10|272.13|269.73|272.3|269.9|272.3|269.9|272.13|269.73|0
1649873540000|2022-04-13 18:12:20|272.47|270.07|272.13|269.73|272.47|270.07|272.13|269.73|0
1649873550000|2022-04-13 18:12:30|272.3|269.9|271.96|269.56|272.3|269.9|271.96|269.56|0
1649873560000|2022-04-13 18:12:40|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1649873570000|2022-04-13 18:12:50|271.62|269.22|271.79|269.39|271.87|269.47|271.62|269.22|0
1649873580000|2022-04-13 18:13:00|271.62|269.22|271.62|269.22|271.79|269.39|271.62|269.22|0
1649873590000|2022-04-13 18:13:10|271.87|269.47|271.96|269.56|272.21|269.81|271.87|269.47|0
1649873600000|2022-04-13 18:13:20|272.3|269.9|272.47|270.07|272.47|270.07|272.13|269.73|0
1649873610000|2022-04-13 18:13:30|272.64|270.24|273.15|270.75|273.15|270.75|272.64|270.24|0
1649873620000|2022-04-13 18:13:40|273.32|270.92|273.32|270.92|273.32|270.92|273.32|270.92|0
1649873630000|2022-04-13 18:13:50|273.49|271.09|273.32|270.92|273.49|271.09|273.32|270.92|0
1649873640000|2022-04-13 18:14:00|273.49|271.09|273.15|270.75|273.49|271.09|273.15|270.75|0
1649873650000|2022-04-13 18:14:10|272.98|270.58|272.98|270.58|272.98|270.58|272.81|270.41|0
1649873660000|2022-04-13 18:14:20|273.15|270.75|273.32|270.92|273.49|271.09|273.15|270.75|0
1649873670000|2022-04-13 18:14:30|273.49|271.09|273.66|271.26|273.66|271.26|273.49|271.09|0
1649873680000|2022-04-13 18:14:40|273.83|271.43|273.83|271.43|273.83|271.43|273.83|271.43|0
1649873690000|2022-04-13 18:14:50|273.66|271.26|273.66|271.26|273.66|271.26|273.49|271.09|0
1649873700000|2022-04-13 18:15:00|273|270.6|272.83|270.43|273|270.6|272.83|270.43|0
1649873710000|2022-04-13 18:15:10|272.74|270.34|273|270.6|273|270.6|272.74|270.34|0
1649873720000|2022-04-13 18:15:20|273.17|270.77|273.51|271.11|273.59|271.19|273.17|270.77|0
1649873730000|2022-04-13 18:15:30|273.68|271.28|273.51|271.11|273.68|271.28|273.51|271.11|0
1649873740000|2022-04-13 18:15:40|273.68|271.28|273.85|271.45|273.85|271.45|273.68|271.28|0
1649873750000|2022-04-13 18:15:50|274.02|271.62|274.02|271.62|274.02|271.62|273.85|271.45|0
1649873760000|2022-04-13 18:16:00|273.85|271.45|273.51|271.11|273.85|271.45|273.51|271.11|0
1649873770000|2022-04-13 18:16:10|273.68|271.28|273.34|270.94|273.68|271.28|273.34|270.94|0
1649873780000|2022-04-13 18:16:20|273.51|271.11|273.51|271.11|273.51|271.11|273.51|271.11|0
1649873790000|2022-04-13 18:16:30|273.85|271.45|273.68|271.28|273.85|271.45|273.51|271.11|0
1649873800000|2022-04-13 18:16:40|273.34|270.94|273.51|271.11|273.51|271.11|273.34|270.94|0
1649873810000|2022-04-13 18:16:50|273.68|271.28|273.68|271.28|273.68|271.28|273.51|271.11|0
1649873820000|2022-04-13 18:17:00|273.85|271.45|274.02|271.62|274.02|271.62|273.85|271.45|0
1649873830000|2022-04-13 18:17:10|273.85|271.45|273.85|271.45|274.02|271.62|273.85|271.45|0
1649873840000|2022-04-13 18:17:20|274.02|271.62|273.68|271.28|274.02|271.62|273.68|271.28|0
1649873850000|2022-04-13 18:17:30|273.51|271.11|273.34|270.94|273.51|271.11|273.34|270.94|0
1649873860000|2022-04-13 18:17:40|273.17|270.77|273.34|270.94|273.34|270.94|272.99|270.59|0
1649873870000|2022-04-13 18:17:50|273.51|271.11|273.34|270.94|273.51|271.11|273.34|270.94|0
1649873880000|2022-04-13 18:18:00|273.51|271.11|273.51|271.11|273.59|271.19|273.51|271.11|0
1649873890000|2022-04-13 18:18:10|273.34|270.94|273.51|271.11|273.68|271.28|273.34|270.94|0
1649873900000|2022-04-13 18:18:20|273.42|271.02|273.34|270.94|273.42|271.02|273.34|270.94|0
1649873910000|2022-04-13 18:18:30|273.17|270.77|273.34|270.94|273.51|271.11|273.17|270.77|0
1649873920000|2022-04-13 18:18:40|273.51|271.11|273.68|271.28|273.68|271.28|273.51|271.11|0
1649873930000|2022-04-13 18:18:50|273.59|271.19|273.68|271.28|273.68|271.28|273.59|271.19|0
1649873940000|2022-04-13 18:19:00|273.76|271.36|273.68|271.28|273.85|271.45|273.68|271.28|0
1649873950000|2022-04-13 18:19:10|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1649873960000|2022-04-13 18:19:20|273.68|271.28|273.51|271.11|273.68|271.28|273.51|271.11|0
1649873970000|2022-04-13 18:19:30|273.85|271.45|274.19|271.79|274.19|271.79|273.85|271.45|0
1649873980000|2022-04-13 18:19:40|274.02|271.62|274.02|271.62|274.19|271.79|274.02|271.62|0
1649873990000|2022-04-13 18:19:50|274.1|271.7|274.19|271.79|274.36|271.96|274.1|271.7|0
1649874000000|2022-04-13 18:20:00|274.36|271.96|274.53|272.13|274.53|272.13|274.19|271.79|0
1649874010000|2022-04-13 18:20:10|274.96|272.56|275.22|272.82|275.22|272.82|274.96|272.56|0
1649874020000|2022-04-13 18:20:20|275.05|272.65|274.88|272.48|275.05|272.65|274.88|272.48|0
1649874030000|2022-04-13 18:20:30|274.36|271.96|274.53|272.13|274.53|272.13|274.36|271.96|0
1649874040000|2022-04-13 18:20:40|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649874050000|2022-04-13 18:20:50|274.53|272.13|274.53|272.13|274.7|272.3|274.53|272.13|0
1649874060000|2022-04-13 18:21:00|274.7|272.3|274.88|272.48|274.88|272.48|274.7|272.3|0
1649874070000|2022-04-13 18:21:10|274.79|272.39|275.05|272.65|275.05|272.65|274.79|272.39|0
1649874080000|2022-04-13 18:21:20|275.39|272.99|275.22|272.82|275.39|272.99|275.22|272.82|0
1649874090000|2022-04-13 18:21:30|275.39|272.99|275.56|273.16|275.56|273.16|275.39|272.99|0
1649874100000|2022-04-13 18:21:40|275.39|272.99|275.39|272.99|275.39|272.99|275.39|272.99|0
1649874110000|2022-04-13 18:21:50|275.22|272.82|274.87|272.47|275.22|272.82|274.87|272.47|0
1649874120000|2022-04-13 18:22:00|274.7|272.3|275.05|272.65|275.05|272.65|274.7|272.3|0
1649874130000|2022-04-13 18:22:10|274.53|272.13|274.7|272.3|274.7|272.3|274.53|272.13|0
1649874140000|2022-04-13 18:22:20|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649874150000|2022-04-13 18:22:30|274.53|272.13|274.53|272.13|274.53|272.13|274.53|272.13|0
1649874160000|2022-04-13 18:22:40|274.36|271.96|274.19|271.79|274.36|271.96|274.19|271.79|0
1649874170000|2022-04-13 18:22:50|274.36|271.96|274.36|271.96|274.36|271.96|274.19|271.79|0
1649874180000|2022-04-13 18:23:00|274.19|271.79|273.85|271.45|274.19|271.79|273.67|271.27|0
1649874190000|2022-04-13 18:23:10|273.67|271.27|273.16|270.76|273.67|271.27|273.16|270.76|0
1649874200000|2022-04-13 18:23:20|272.99|270.59|273.33|270.93|273.33|270.93|272.99|270.59|0
1649874210000|2022-04-13 18:23:30|273.5|271.1|272.99|270.59|273.5|271.1|272.99|270.59|0
1649874220000|2022-04-13 18:23:40|273.16|270.76|272.99|270.59|273.16|270.76|272.99|270.59|0
1649874230000|2022-04-13 18:23:50|272.82|270.42|272.82|270.42|272.82|270.42|272.65|270.25|0
1649874240000|2022-04-13 18:24:00|272.99|270.59|273.33|270.93|273.33|270.93|272.99|270.59|0
1649874250000|2022-04-13 18:24:10|273.5|271.1|273.5|271.1|273.67|271.27|273.5|271.1|0
1649874260000|2022-04-13 18:24:20|273.58|271.18|273.67|271.27|273.67|271.27|273.5|271.1|0
1649874270000|2022-04-13 18:24:30|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1649874280000|2022-04-13 18:24:40|274.02|271.62|273.76|271.36|274.02|271.62|273.76|271.36|0
1649874290000|2022-04-13 18:24:50|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1649874300000|2022-04-13 18:25:00|274.02|271.62|274.02|271.62|274.36|271.96|274.02|271.62|0
1649874310000|2022-04-13 18:25:10|273.5|271.1|273.84|271.44|273.84|271.44|273.5|271.1|0
1649874320000|2022-04-13 18:25:20|272.65|270.25|272.82|270.42|272.82|270.42|272.65|270.25|0
1649874330000|2022-04-13 18:25:30|272.65|270.25|272.82|270.42|272.82|270.42|272.48|270.08|0
1649874340000|2022-04-13 18:25:40|272.65|270.25|272.65|270.25|272.82|270.42|272.65|270.25|0
1649874350000|2022-04-13 18:25:50|272.99|270.59|272.48|270.08|273.16|270.76|272.48|270.08|0
1649874360000|2022-04-13 18:26:00|272.31|269.91|272.13|269.73|272.65|270.25|272.13|269.73|0
1649874370000|2022-04-13 18:26:10|272.3|269.9|272.3|269.9|272.3|269.9|272.3|269.9|0
1649874380000|2022-04-13 18:26:20|272.13|269.73|272.48|270.08|272.48|270.08|272.13|269.73|0
1649874390000|2022-04-13 18:26:30|272.99|270.59|272.99|270.59|272.99|270.59|272.99|270.59|0
1649874400000|2022-04-13 18:26:40|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1649874410000|2022-04-13 18:26:50|272.65|270.25|272.48|270.08|272.65|270.25|272.48|270.08|0
1649874420000|2022-04-13 18:27:00|272.3|269.9|272.65|270.25|272.65|270.25|272.3|269.9|0
1649874430000|2022-04-13 18:27:10|272.99|270.59|272.65|270.25|272.99|270.59|272.65|270.25|0
1649874440000|2022-04-13 18:27:20|272.99|270.59|272.82|270.42|272.99|270.59|272.82|270.42|0
1649874450000|2022-04-13 18:27:30|272.99|270.59|272.99|270.59|272.99|270.59|272.82|270.42|0
1649874460000|2022-04-13 18:27:40|273.16|270.76|273.5|271.1|273.5|271.1|273.16|270.76|0
1649874470000|2022-04-13 18:27:50|273.58|271.18|273.5|271.1|273.58|271.18|273.5|271.1|0
1649874480000|2022-04-13 18:28:00|273.67|271.27|273.84|271.44|274.01|271.61|273.67|271.27|0
1649874490000|2022-04-13 18:28:10|274.01|271.61|274.01|271.61|274.01|271.61|274.01|271.61|0
1649874510000|2022-04-13 18:28:30|273.84|271.44|274.01|271.61|274.01|271.61|273.84|271.44|0
1649874520000|2022-04-13 18:28:40|274.18|271.78|274.18|271.78|274.35|271.95|274.18|271.78|0
1649874540000|2022-04-13 18:29:00|274.35|271.95|274.01|271.61|274.35|271.95|274.01|271.61|0
1649874550000|2022-04-13 18:29:10|274.18|271.78|274.18|271.78|274.18|271.78|274.18|271.78|0
1649874560000|2022-04-13 18:29:20|274.01|271.61|274.18|271.78|274.18|271.78|274.01|271.61|0
1649874570000|2022-04-13 18:29:30|274.01|271.61|273.84|271.44|274.01|271.61|273.84|271.44|0
1649874580000|2022-04-13 18:29:40|274.01|271.61|273.75|271.35|274.01|271.61|273.75|271.35|0
1649874590000|2022-04-13 18:29:50|273.67|271.27|273.5|271.1|273.84|271.44|273.5|271.1|0
1649874600000|2022-04-13 18:30:00|273.58|271.18|274.01|271.61|274.01|271.61|273.58|271.18|0
1649874620000|2022-04-13 18:30:20|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1649874630000|2022-04-13 18:30:30|274.01|271.61|274.01|271.61|274.01|271.61|273.84|271.44|0
1649874640000|2022-04-13 18:30:40|273.67|271.27|274.18|271.78|274.18|271.78|273.67|271.27|0
1649874650000|2022-04-13 18:30:50|274.77|272.37|274.77|272.37|275.11|272.71|274.77|272.37|0
1649874660000|2022-04-13 18:31:00|274.94|272.54|273.99|271.59|274.94|272.54|273.99|271.59|0
1649874670000|2022-04-13 18:31:10|274.08|271.68|273.25|270.85|274.08|271.68|273.25|270.85|0
1649874680000|2022-04-13 18:31:20|273.42|271.02|272.9|270.5|273.42|271.02|272.9|270.5|0
1649874690000|2022-04-13 18:31:30|273.08|270.68|272.9|270.5|273.25|270.85|272.9|270.5|0
1649874700000|2022-04-13 18:31:40|273.07|270.67|272.9|270.5|273.07|270.67|272.9|270.5|0
1649874710000|2022-04-13 18:31:50|272.73|270.33|273.07|270.67|273.07|270.67|272.73|270.33|0
1649874720000|2022-04-13 18:32:00|272.9|270.5|273.07|270.67|273.42|271.02|272.9|270.5|0
1649874730000|2022-04-13 18:32:10|272.9|270.5|273.07|270.67|273.07|270.67|272.9|270.5|0
1649874740000|2022-04-13 18:32:20|272.99|270.59|273.07|270.67|273.07|270.67|272.99|270.59|0
1649874750000|2022-04-13 18:32:30|273.25|270.85|273.25|270.85|273.25|270.85|273.25|270.85|0
1649874760000|2022-04-13 18:32:40|273.33|270.93|273.07|270.67|273.33|270.93|273.07|270.67|0
1649874770000|2022-04-13 18:32:50|272.9|270.5|273.42|271.02|273.42|271.02|272.9|270.5|0
1649874780000|2022-04-13 18:33:00|273.24|270.84|273.42|271.02|273.42|271.02|273.24|270.84|0
1649874790000|2022-04-13 18:33:10|273.59|271.19|273.59|271.19|273.59|271.19|273.59|271.19|0
1649874800000|2022-04-13 18:33:20|273.93|271.53|273.93|271.53|273.93|271.53|273.76|271.36|0
1649874810000|2022-04-13 18:33:30|273.76|271.36|273.42|271.02|273.76|271.36|273.24|270.84|0
1649874820000|2022-04-13 18:33:40|273.07|270.67|273.07|270.67|273.16|270.76|273.07|270.67|0
1649874830000|2022-04-13 18:33:50|273.24|270.84|273.07|270.67|273.42|271.02|273.07|270.67|0
1649874840000|2022-04-13 18:34:00|273.41|271.01|273.41|271.01|273.41|271.01|273.24|270.84|0
1649874850000|2022-04-13 18:34:10|273.24|270.84|273.41|271.01|273.41|271.01|273.24|270.84|0
1649874860000|2022-04-13 18:34:20|273.24|270.84|273.24|270.84|273.41|271.01|273.24|270.84|0
1649874870000|2022-04-13 18:34:30|273.41|271.01|273.59|271.19|273.76|271.36|273.41|271.01|0
1649874880000|2022-04-13 18:34:40|273.76|271.36|273.76|271.36|273.76|271.36|273.59|271.19|0
1649874890000|2022-04-13 18:34:50|273.59|271.19|273.93|271.53|273.93|271.53|273.59|271.19|0
1649874900000|2022-04-13 18:35:00|274.27|271.87|274.18|271.78|274.27|271.87|274.18|271.78|0
1649874910000|2022-04-13 18:35:10|274.27|271.87|274.61|272.21|274.61|272.21|274.27|271.87|0
1649874920000|2022-04-13 18:35:20|274.44|272.04|274.27|271.87|274.61|272.21|274.27|271.87|0
1649874930000|2022-04-13 18:35:30|274.1|271.7|273.93|271.53|274.1|271.7|273.93|271.53|0
1649874940000|2022-04-13 18:35:40|273.58|271.18|273.24|270.84|273.58|271.18|273.24|270.84|0
1649874950000|2022-04-13 18:35:50|273.58|271.18|273.76|271.36|273.76|271.36|273.41|271.01|0
1649874960000|2022-04-13 18:36:00|274.01|271.61|273.76|271.36|274.01|271.61|273.76|271.36|0
1649874970000|2022-04-13 18:36:10|273.93|271.53|273.93|271.53|273.93|271.53|273.76|271.36|0
1649874980000|2022-04-13 18:36:20|274.1|271.7|273.93|271.53|274.1|271.7|273.93|271.53|0
1649874990000|2022-04-13 18:36:30|274.1|271.7|275.04|272.64|275.04|272.64|274.1|271.7|0
1649875000000|2022-04-13 18:36:40|275.3|272.9|274.87|272.47|275.3|272.9|274.87|272.47|0
1649875010000|2022-04-13 18:36:50|274.95|272.55|275.13|272.73|275.13|272.73|274.95|272.55|0
1649875020000|2022-04-13 18:37:00|275.3|272.9|274.95|272.55|275.3|272.9|274.95|272.55|0
1649875030000|2022-04-13 18:37:10|275.13|272.73|275.3|272.9|275.3|272.9|275.13|272.73|0
1649875040000|2022-04-13 18:37:20|275.47|273.07|275.64|273.24|275.81|273.41|275.47|273.07|0
1649875050000|2022-04-13 18:37:30|275.47|273.07|275.64|273.24|275.64|273.24|275.47|273.07|0
1649875060000|2022-04-13 18:37:40|275.81|273.41|275.81|273.41|275.81|273.41|275.81|273.41|0
1649875070000|2022-04-13 18:37:50|275.64|273.24|275.47|273.07|275.64|273.24|275.47|273.07|0
1649875080000|2022-04-13 18:38:00|275.3|272.9|275.3|272.9|275.47|273.07|275.3|272.9|0
1649875090000|2022-04-13 18:38:10|275.12|272.72|275.47|273.07|275.47|273.07|275.12|272.72|0
1649875100000|2022-04-13 18:38:20|275.12|272.72|275.12|272.72|275.12|272.72|275.12|272.72|0
1649875110000|2022-04-13 18:38:30|275.04|272.64|274.95|272.55|275.04|272.64|274.78|272.38|0
1649875120000|2022-04-13 18:38:40|274.86|272.46|274.78|272.38|274.95|272.55|274.78|272.38|0
1649875130000|2022-04-13 18:38:50|274.95|272.55|275.12|272.72|275.3|272.9|274.95|272.55|0
1649875140000|2022-04-13 18:39:00|275.3|272.9|275.21|272.81|275.3|272.9|275.21|272.81|0
1649875150000|2022-04-13 18:39:10|275.3|272.9|274.95|272.55|275.3|272.9|274.95|272.55|0
1649875160000|2022-04-13 18:39:20|275.3|272.9|275.3|272.9|275.3|272.9|275.3|272.9|0
1649875170000|2022-04-13 18:39:30|275.12|272.72|274.78|272.38|275.12|272.72|274.78|272.38|0
1649875180000|2022-04-13 18:39:40|274.95|272.55|274.78|272.38|274.95|272.55|274.78|272.38|0
1649875190000|2022-04-13 18:39:50|274.44|272.04|274.78|272.38|274.78|272.38|274.44|272.04|0
1649875200000|2022-04-13 18:40:00|274.61|272.21|274.44|272.04|274.61|272.21|274.44|272.04|0
1649875210000|2022-04-13 18:40:10|274.27|271.87|274.95|272.55|274.95|272.55|274.27|271.87|0
1649875220000|2022-04-13 18:40:20|274.78|272.38|274.95|272.55|274.95|272.55|274.78|272.38|0
1649875230000|2022-04-13 18:40:30|274.78|272.38|274.95|272.55|274.95|272.55|274.78|272.38|0
1649875240000|2022-04-13 18:40:40|275.21|272.81|275.29|272.89|275.29|272.89|275.12|272.72|0
1649875250000|2022-04-13 18:40:50|274.95|272.55|275.12|272.72|275.12|272.72|274.95|272.55|0
1649875260000|2022-04-13 18:41:00|275.29|272.89|275.47|273.07|275.47|273.07|275.29|272.89|0
1649875270000|2022-04-13 18:41:10|275.64|273.24|275.64|273.24|275.64|273.24|275.64|273.24|0
1649875280000|2022-04-13 18:41:20|275.81|273.41|275.81|273.41|275.81|273.41|275.64|273.24|0
1649875290000|2022-04-13 18:41:30|275.64|273.24|275.81|273.41|275.81|273.41|275.64|273.24|0
1649875300000|2022-04-13 18:41:40|275.98|273.58|275.98|273.58|276.15|273.75|275.98|273.58|0
1649875310000|2022-04-13 18:41:50|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1649875320000|2022-04-13 18:42:00|275.98|273.58|276.32|273.92|276.32|273.92|275.98|273.58|0
1649875330000|2022-04-13 18:42:10|276.15|273.75|275.98|273.58|276.15|273.75|275.98|273.58|0
1649875340000|2022-04-13 18:42:20|276.15|273.75|276.15|273.75|276.15|273.75|276.15|273.75|0
1649875350000|2022-04-13 18:42:30|275.98|273.58|275.64|273.24|275.98|273.58|275.46|273.06|0
1649875360000|2022-04-13 18:42:40|275.98|273.58|275.98|273.58|275.98|273.58|275.81|273.41|0
1649875370000|2022-04-13 18:42:50|276.15|273.75|275.81|273.41|276.15|273.75|275.81|273.41|0
1649875380000|2022-04-13 18:43:00|275.98|273.58|275.81|273.41|275.98|273.58|275.81|273.41|0
1649875390000|2022-04-13 18:43:10|275.98|273.58|275.98|273.58|276.15|273.75|275.98|273.58|0
1649875400000|2022-04-13 18:43:20|275.81|273.41|275.81|273.41|275.81|273.41|275.81|273.41|0
1649875410000|2022-04-13 18:43:30|275.98|273.58|276.15|273.75|276.15|273.75|275.98|273.58|0
1649875430000|2022-04-13 18:43:50|276.32|273.92|276.49|274.09|276.49|274.09|276.32|273.92|0
1649875440000|2022-04-13 18:44:00|276.32|273.92|276.49|274.09|276.84|274.44|276.32|273.92|0
1649875450000|2022-04-13 18:44:10|276.67|274.27|276.67|274.27|276.84|274.44|276.49|274.09|0
1649875460000|2022-04-13 18:44:20|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1649875470000|2022-04-13 18:44:30|276.67|274.27|276.67|274.27|276.67|274.27|276.67|274.27|0
1649875480000|2022-04-13 18:44:40|276.84|274.44|276.67|274.27|276.84|274.44|276.67|274.27|0
1649875490000|2022-04-13 18:44:50|276.84|274.44|277.01|274.61|277.01|274.61|276.84|274.44|0
1649875500000|2022-04-13 18:45:00|277.18|274.78|276.84|274.44|277.18|274.78|276.84|274.44|0
1649875510000|2022-04-13 18:45:10|276.67|274.27|276.67|274.27|276.84|274.44|276.67|274.27|0
1649875520000|2022-04-13 18:45:20|276.84|274.44|276.84|274.44|276.84|274.44|276.84|274.44|0
1649875530000|2022-04-13 18:45:30|277.01|274.61|276.32|273.92|277.01|274.61|276.32|273.92|0
1649875540000|2022-04-13 18:45:40|276.49|274.09|276.32|273.92|276.49|274.09|276.32|273.92|0
1649875550000|2022-04-13 18:45:50|276.15|273.75|276.15|273.75|276.32|273.92|275.98|273.58|0
1649875560000|2022-04-13 18:46:00|275.98|273.58|276.32|273.92|276.32|273.92|275.98|273.58|0
1649875570000|2022-04-13 18:46:10|276.15|273.75|276.15|273.75|276.32|273.92|276.15|273.75|0
1649875580000|2022-04-13 18:46:20|275.98|273.58|275.8|273.4|275.98|273.58|275.8|273.4|0
1649875590000|2022-04-13 18:46:30|275.98|273.58|275.98|273.58|275.98|273.58|275.98|273.58|0
1649875600000|2022-04-13 18:46:40|276.15|273.75|276.15|273.75|276.15|273.75|276.15|273.75|0
1649875610000|2022-04-13 18:46:50|275.98|273.58|276.15|273.75|276.15|273.75|275.98|273.58|0
1649875620000|2022-04-13 18:47:00|276.4|274|276.49|274.09|276.49|274.09|276.32|273.92|0
1649875630000|2022-04-13 18:47:10|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1649875640000|2022-04-13 18:47:20|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1649875650000|2022-04-13 18:47:30|276.66|274.26|276.66|274.26|276.66|274.26|276.66|274.26|0
1649875660000|2022-04-13 18:47:40|276.32|273.92|276.32|273.92|276.32|273.92|276.15|273.75|0
1649875670000|2022-04-13 18:47:50|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1649875680000|2022-04-13 18:48:00|276.84|274.44|277.01|274.61|277.01|274.61|276.84|274.44|0
1649875690000|2022-04-13 18:48:10|276.84|274.44|276.84|274.44|276.84|274.44|276.84|274.44|0
1649875700000|2022-04-13 18:48:20|276.83|274.43|276.83|274.43|276.83|274.43|276.66|274.26|0
1649875710000|2022-04-13 18:48:30|277.01|274.61|277.01|274.61|277.18|274.78|277.01|274.61|0
1649875720000|2022-04-13 18:48:40|277.18|274.78|277.87|275.47|277.87|275.47|277.18|274.78|0
1649875730000|2022-04-13 18:48:50|277.52|275.12|277.7|275.3|277.7|275.3|277.52|275.12|0
1649875740000|2022-04-13 18:49:00|277.87|275.47|277.7|275.3|277.87|275.47|277.7|275.3|0
1649875750000|2022-04-13 18:49:10|277.87|275.47|277.95|275.55|278.04|275.64|277.87|275.47|0
1649875760000|2022-04-13 18:49:20|278.04|275.64|277.87|275.47|278.04|275.64|277.87|275.47|0
1649875770000|2022-04-13 18:49:30|278.04|275.64|278.04|275.64|278.04|275.64|278.04|275.64|0
1649875780000|2022-04-13 18:49:40|277.87|275.47|277.87|275.47|277.87|275.47|277.7|275.3|0
1649875790000|2022-04-13 18:49:50|277.95|275.55|278.04|275.64|278.04|275.64|277.87|275.47|0
1649875800000|2022-04-13 18:50:00|278.21|275.81|278.73|276.33|278.73|276.33|278.21|275.81|0
1649875810000|2022-04-13 18:50:10|278.9|276.5|278.73|276.33|278.9|276.5|278.56|276.16|0
1649875820000|2022-04-13 18:50:20|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1649875830000|2022-04-13 18:50:30|278.29|275.89|278.04|275.64|278.29|275.89|278.04|275.64|0
1649875840000|2022-04-13 18:50:40|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1649875850000|2022-04-13 18:50:50|277.69|275.29|277.69|275.29|277.69|275.29|277.52|275.12|0
1649875860000|2022-04-13 18:51:00|277.35|274.95|277.69|275.29|277.69|275.29|277.35|274.95|0
1649875870000|2022-04-13 18:51:10|277.52|275.12|277.87|275.47|277.87|275.47|277.52|275.12|0
1649875880000|2022-04-13 18:51:20|278.04|275.64|278.38|275.98|278.38|275.98|278.04|275.64|0
1649875890000|2022-04-13 18:51:30|278.21|275.81|278.56|276.16|278.56|276.16|278.21|275.81|0
1649875900000|2022-04-13 18:51:40|278.38|275.98|278.21|275.81|278.56|276.16|278.21|275.81|0
1649875910000|2022-04-13 18:51:50|278.04|275.64|278.04|275.64|278.04|275.64|278.04|275.64|0
1649875920000|2022-04-13 18:52:00|277.95|275.55|278.38|275.98|278.38|275.98|277.95|275.55|0
1649875930000|2022-04-13 18:52:10|278.21|275.81|278.38|275.98|278.38|275.98|278.21|275.81|0
1649875940000|2022-04-13 18:52:20|278.29|275.89|278.04|275.64|278.29|275.89|278.04|275.64|0
1649875950000|2022-04-13 18:52:30|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1649875960000|2022-04-13 18:52:40|278.21|275.81|278.21|275.81|278.38|275.98|278.21|275.81|0
1649875980000|2022-04-13 18:53:00|278.04|275.64|278.21|275.81|278.38|275.98|278.04|275.64|0
1649875990000|2022-04-13 18:53:10|278.38|275.98|278.38|275.98|278.38|275.98|278.29|275.89|0
1649876000000|2022-04-13 18:53:20|278.55|276.15|278.73|276.33|278.73|276.33|278.55|276.15|0
1649876010000|2022-04-13 18:53:30|278.9|276.5|278.55|276.15|278.9|276.5|278.55|276.15|0
1649876020000|2022-04-13 18:53:40|278.73|276.33|278.9|276.5|278.9|276.5|278.73|276.33|0
1649876030000|2022-04-13 18:53:50|279.83|277.43|279.48|277.08|279.83|277.43|279.48|277.08|0
1649876040000|2022-04-13 18:54:00|279.57|277.17|279.65|277.25|279.83|277.43|279.57|277.17|0
1649876050000|2022-04-13 18:54:10|278.82|276.42|278.82|276.42|278.82|276.42|278.65|276.25|0
1649876060000|2022-04-13 18:54:20|278.65|276.25|278.65|276.25|278.65|276.25|278.56|276.16|0
1649876070000|2022-04-13 18:54:30|278.82|276.42|278.31|275.91|278.82|276.42|278.31|275.91|0
1649876080000|2022-04-13 18:54:40|278.48|276.08|278.13|275.73|278.48|276.08|278.13|275.73|0
1649876090000|2022-04-13 18:54:50|277.96|275.56|278.13|275.73|278.13|275.73|277.96|275.56|0
1649876100000|2022-04-13 18:55:00|278.3|275.9|278.13|275.73|278.3|275.9|278.13|275.73|0
1649876110000|2022-04-13 18:55:10|277.96|275.56|278.04|275.64|278.04|275.64|277.79|275.39|0
1649876120000|2022-04-13 18:55:20|278.13|275.73|278.3|275.9|278.3|275.9|278.13|275.73|0
1649876130000|2022-04-13 18:55:30|278.13|275.73|278.13|275.73|278.13|275.73|278.13|275.73|0
1649876150000|2022-04-13 18:55:50|278.3|275.9|278.13|275.73|278.48|276.08|278.13|275.73|0
1649876160000|2022-04-13 18:56:00|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649876170000|2022-04-13 18:56:10|277.79|275.39|278.13|275.73|278.13|275.73|277.79|275.39|0
1649876180000|2022-04-13 18:56:20|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649876190000|2022-04-13 18:56:30|278.13|275.73|278.13|275.73|278.13|275.73|278.13|275.73|0
1649876200000|2022-04-13 18:56:40|278.3|275.9|278.13|275.73|278.3|275.9|278.13|275.73|0
1649876210000|2022-04-13 18:56:50|278.3|275.9|278.21|275.81|278.3|275.9|278.21|275.81|0
1649876220000|2022-04-13 18:57:00|278.3|275.9|278.48|276.08|278.48|276.08|278.3|275.9|0
1649876230000|2022-04-13 18:57:10|278.65|276.25|278.82|276.42|278.82|276.42|278.65|276.25|0
1649876240000|2022-04-13 18:57:20|278.99|276.59|278.99|276.59|279.17|276.77|278.99|276.59|0
1649876250000|2022-04-13 18:57:30|278.82|276.42|278.82|276.42|278.99|276.59|278.82|276.42|0
1649876260000|2022-04-13 18:57:40|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1649876270000|2022-04-13 18:57:50|278.56|276.16|278.82|276.42|278.82|276.42|278.47|276.07|0
1649876280000|2022-04-13 18:58:00|278.73|276.33|279.16|276.76|279.16|276.76|278.73|276.33|0
1649876290000|2022-04-13 18:58:10|278.99|276.59|278.82|276.42|278.99|276.59|278.82|276.42|0
1649876300000|2022-04-13 18:58:20|278.99|276.59|278.99|276.59|278.99|276.59|278.99|276.59|0
1649876310000|2022-04-13 18:58:30|279.16|276.76|279.16|276.76|279.34|276.94|279.16|276.76|0
1649876320000|2022-04-13 18:58:40|278.99|276.59|279.16|276.76|279.16|276.76|278.99|276.59|0
1649876330000|2022-04-13 18:58:50|278.99|276.59|278.99|276.59|279.16|276.76|278.99|276.59|0
1649876340000|2022-04-13 18:59:00|279.16|276.76|278.99|276.59|279.16|276.76|278.99|276.59|0
1649876350000|2022-04-13 18:59:10|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1649876360000|2022-04-13 18:59:20|278.99|276.59|278.82|276.42|279.16|276.76|278.82|276.42|0
1649876370000|2022-04-13 18:59:30|278.65|276.25|278.47|276.07|278.65|276.25|278.47|276.07|0
1649876380000|2022-04-13 18:59:40|278.13|275.73|278.47|276.07|278.47|276.07|278.13|275.73|0
1649876390000|2022-04-13 18:59:50|278.3|275.9|278.13|275.73|278.3|275.9|278.13|275.73|0
1649876400000|2022-04-13 19:00:00|278.3|275.9|277.96|275.56|278.3|275.9|277.96|275.56|0
1649876410000|2022-04-13 19:00:10|278.13|275.73|278.47|276.07|278.47|276.07|278.13|275.73|0
1649876420000|2022-04-13 19:00:20|278.13|275.73|277.78|275.38|278.13|275.73|277.78|275.38|0
1649876430000|2022-04-13 19:00:30|277.61|275.21|277.44|275.04|277.61|275.21|277.44|275.04|0
1649876440000|2022-04-13 19:00:40|277.27|274.87|277.27|274.87|277.27|274.87|277.18|274.78|0
1649876450000|2022-04-13 19:00:50|277.09|274.69|276.92|274.52|277.09|274.69|276.92|274.52|0
1649876460000|2022-04-13 19:01:00|277.09|274.69|276.75|274.35|277.09|274.69|276.75|274.35|0
1649876470000|2022-04-13 19:01:10|276.41|274.01|276.58|274.18|276.75|274.35|276.41|274.01|0
1649876480000|2022-04-13 19:01:20|276.41|274.01|276.23|273.83|276.41|274.01|276.23|273.83|0
1649876490000|2022-04-13 19:01:30|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1649876500000|2022-04-13 19:01:40|276.23|273.83|276.06|273.66|276.23|273.83|276.06|273.66|0
1649876510000|2022-04-13 19:01:50|275.97|273.57|275.55|273.15|275.97|273.57|275.55|273.15|0
1649876520000|2022-04-13 19:02:00|275.72|273.32|276.23|273.83|276.23|273.83|275.72|273.32|0
1649876530000|2022-04-13 19:02:10|275.89|273.49|275.38|272.98|275.89|273.49|275.38|272.98|0
1649876540000|2022-04-13 19:02:20|274.86|272.46|275.03|272.63|275.2|272.8|274.86|272.46|0
1649876550000|2022-04-13 19:02:30|274.86|272.46|275.72|273.32|275.72|273.32|274.86|272.46|0
1649876560000|2022-04-13 19:02:40|275.8|273.4|275.89|273.49|275.89|273.49|275.72|273.32|0
1649876570000|2022-04-13 19:02:50|275.72|273.32|275.89|273.49|275.89|273.49|275.72|273.32|0
1649876580000|2022-04-13 19:03:00|276.06|273.66|275.97|273.57|276.06|273.66|275.89|273.49|0
1649876590000|2022-04-13 19:03:10|276.06|273.66|275.55|273.15|276.06|273.66|275.37|272.97|0
1649876600000|2022-04-13 19:03:20|275.72|273.32|275.72|273.32|275.89|273.49|275.72|273.32|0
1649876610000|2022-04-13 19:03:30|275.55|273.15|275.55|273.15|275.55|273.15|275.55|273.15|0
1649876620000|2022-04-13 19:03:40|275.37|272.97|275.37|272.97|275.37|272.97|275.03|272.63|0
1649876630000|2022-04-13 19:03:50|275.72|273.32|275.37|272.97|275.72|273.32|275.37|272.97|0
1649876640000|2022-04-13 19:04:00|275.72|273.32|275.72|273.32|275.72|273.32|275.55|273.15|0
1649876650000|2022-04-13 19:04:10|275.89|273.49|275.89|273.49|275.89|273.49|275.72|273.32|0
1649876660000|2022-04-13 19:04:20|276.06|273.66|275.72|273.32|276.06|273.66|275.72|273.32|0
1649876670000|2022-04-13 19:04:30|275.89|273.49|275.72|273.32|275.89|273.49|275.55|273.15|0
1649876680000|2022-04-13 19:04:40|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1649876690000|2022-04-13 19:04:50|276.23|273.83|276.23|273.83|276.23|273.83|276.06|273.66|0
1649876700000|2022-04-13 19:05:00|276.4|274|276.75|274.35|276.75|274.35|276.4|274|0
1649876710000|2022-04-13 19:05:10|277.26|274.86|277.61|275.21|277.61|275.21|277.26|274.86|0
1649876720000|2022-04-13 19:05:20|277.78|275.38|277.61|275.21|277.78|275.38|277.61|275.21|0
1649876730000|2022-04-13 19:05:30|277.95|275.55|277.61|275.21|278.03|275.63|277.61|275.21|0
1649876740000|2022-04-13 19:05:40|277.78|275.38|277.95|275.55|277.95|275.55|277.78|275.38|0
1649876750000|2022-04-13 19:05:50|278.12|275.72|278.81|276.41|278.81|276.41|278.12|275.72|0
1649876760000|2022-04-13 19:06:00|278.47|276.07|278.64|276.24|278.64|276.24|278.47|276.07|0
1649876770000|2022-04-13 19:06:10|278.47|276.07|278.64|276.24|278.64|276.24|278.47|276.07|0
1649876780000|2022-04-13 19:06:20|278.47|276.07|278.64|276.24|278.72|276.32|278.3|275.9|0
1649876790000|2022-04-13 19:06:30|278.81|276.41|279.16|276.76|279.33|276.93|278.81|276.41|0
1649876800000|2022-04-13 19:06:40|279.24|276.84|278.99|276.59|279.24|276.84|278.99|276.59|0
1649876810000|2022-04-13 19:06:50|279.16|276.76|278.99|276.59|279.16|276.76|278.81|276.41|0
1649876820000|2022-04-13 19:07:00|279.16|276.76|279.33|276.93|279.33|276.93|279.16|276.76|0
1649876830000|2022-04-13 19:07:10|278.98|276.58|279.68|277.28|279.68|277.28|278.98|276.58|0
1649876840000|2022-04-13 19:07:20|279.93|277.53|279.68|277.28|279.93|277.53|279.68|277.28|0
1649876850000|2022-04-13 19:07:30|280.02|277.62|280.02|277.62|280.02|277.62|279.85|277.45|0
1649876860000|2022-04-13 19:07:40|279.85|277.45|279.5|277.1|279.85|277.45|279.5|277.1|0
1649876870000|2022-04-13 19:07:50|279.33|276.93|279.68|277.28|279.68|277.28|279.16|276.76|0
1649876880000|2022-04-13 19:08:00|279.85|277.45|280.1|277.7|280.1|277.7|279.85|277.45|0
1649876890000|2022-04-13 19:08:10|280.02|277.62|280.19|277.79|280.19|277.79|280.02|277.62|0
1649876900000|2022-04-13 19:08:20|280.02|277.62|280.02|277.62|280.02|277.62|279.85|277.45|0
1649876910000|2022-04-13 19:08:30|279.85|277.45|279.85|277.45|280.02|277.62|279.85|277.45|0
1649876920000|2022-04-13 19:08:40|280.02|277.62|280.19|277.79|280.19|277.79|280.02|277.62|0
1649876930000|2022-04-13 19:08:50|280.37|277.97|280.19|277.79|280.54|278.14|280.02|277.62|0
1649876940000|2022-04-13 19:09:00|280.02|277.62|280.02|277.62|280.02|277.62|280.02|277.62|0
1649876950000|2022-04-13 19:09:10|280.19|277.79|280.54|278.14|280.71|278.31|280.19|277.79|0
1649876960000|2022-04-13 19:09:20|280.71|278.31|280.71|278.31|280.71|278.31|280.71|278.31|0
1649876970000|2022-04-13 19:09:30|280.88|278.48|280.88|278.48|280.88|278.48|280.71|278.31|0
1649876980000|2022-04-13 19:09:40|281.06|278.66|280.71|278.31|281.06|278.66|280.71|278.31|0
1649877000000|2022-04-13 19:10:00|280.54|278.14|280.54|278.14|280.62|278.22|280.54|278.14|0
1649877010000|2022-04-13 19:10:10|280.37|277.97|280.36|277.96|280.54|278.14|280.36|277.96|0
1649877020000|2022-04-13 19:10:20|280.71|278.31|280.79|278.39|280.79|278.39|280.71|278.31|0
1649877030000|2022-04-13 19:10:30|280.88|278.48|280.88|278.48|281.06|278.66|280.88|278.48|0
1649877040000|2022-04-13 19:10:40|280.71|278.31|280.54|278.14|280.71|278.31|280.54|278.14|0
1649877050000|2022-04-13 19:10:50|280.88|278.48|280.88|278.48|280.88|278.48|280.88|278.48|0
1649877060000|2022-04-13 19:11:00|280.71|278.31|280.71|278.31|280.88|278.48|280.71|278.31|0
1649877070000|2022-04-13 19:11:10|280.54|278.14|280.54|278.14|280.54|278.14|280.54|278.14|0
1649877080000|2022-04-13 19:11:20|280.36|277.96|279.85|277.45|280.36|277.96|279.85|277.45|0
1649877090000|2022-04-13 19:11:30|279.67|277.27|279.85|277.45|280.19|277.79|279.67|277.27|0
1649877100000|2022-04-13 19:11:40|280.54|278.14|280.54|278.14|280.54|278.14|280.19|277.79|0
1649877110000|2022-04-13 19:11:50|280.36|277.96|280.36|277.96|280.54|278.14|280.36|277.96|0
1649877120000|2022-04-13 19:12:00|280.02|277.62|279.93|277.53|280.02|277.62|279.93|277.53|0
1649877130000|2022-04-13 19:12:10|279.67|277.27|279.67|277.27|279.67|277.27|279.67|277.27|0
1649877140000|2022-04-13 19:12:20|279.75|277.35|280.02|277.62|280.02|277.62|279.67|277.27|0
1649877150000|2022-04-13 19:12:30|279.84|277.44|279.84|277.44|279.84|277.44|279.75|277.35|0
1649877160000|2022-04-13 19:12:40|280.02|277.62|280.02|277.62|280.02|277.62|279.93|277.53|0
1649877170000|2022-04-13 19:12:50|280.54|278.14|280.36|277.96|280.54|278.14|280.36|277.96|0
1649877180000|2022-04-13 19:13:00|280.71|278.31|280.54|278.14|280.71|278.31|280.54|278.14|0
1649877190000|2022-04-13 19:13:10|280.71|278.31|280.19|277.79|280.71|278.31|280.19|277.79|0
1649877200000|2022-04-13 19:13:20|280.27|277.87|280.36|277.96|280.54|278.14|280.27|277.87|0
1649877210000|2022-04-13 19:13:30|280.45|278.05|280.54|278.14|280.54|278.14|280.45|278.05|0
1649877220000|2022-04-13 19:13:40|280.36|277.96|280.36|277.96|280.36|277.96|280.36|277.96|0
1649877230000|2022-04-13 19:13:50|280.54|278.14|280.71|278.31|280.71|278.31|280.54|278.14|0
1649877240000|2022-04-13 19:14:00|280.53|278.13|280.88|278.48|281.05|278.65|280.53|278.13|0
1649877250000|2022-04-13 19:14:10|280.71|278.31|281.23|278.83|281.23|278.83|280.71|278.31|0
1649877260000|2022-04-13 19:14:20|281.05|278.65|280.88|278.48|281.05|278.65|280.88|278.48|0
1649877270000|2022-04-13 19:14:30|280.71|278.31|280.71|278.31|280.71|278.31|280.62|278.22|0
1649877280000|2022-04-13 19:14:40|280.88|278.48|280.88|278.48|281.05|278.65|280.88|278.48|0
1649877290000|2022-04-13 19:14:50|280.71|278.31|280.53|278.13|280.71|278.31|280.53|278.13|0
1649877300000|2022-04-13 19:15:00|280.44|278.04|280.88|278.48|280.88|278.48|280.36|277.96|0
1649877310000|2022-04-13 19:15:10|281.05|278.65|281.14|278.74|281.14|278.74|280.88|278.48|0
1649877320000|2022-04-13 19:15:20|281.05|278.65|281.05|278.65|281.23|278.83|281.05|278.65|0
1649877330000|2022-04-13 19:15:30|281.23|278.83|281.57|279.17|281.57|279.17|281.23|278.83|0
1649877340000|2022-04-13 19:15:40|281.4|279|281.75|279.35|281.75|279.35|281.4|279|0
1649877350000|2022-04-13 19:15:50|281.57|279.17|281.75|279.35|281.75|279.35|281.4|279|0
1649877360000|2022-04-13 19:16:00|281.92|279.52|281.75|279.35|281.92|279.52|281.75|279.35|0
1649877370000|2022-04-13 19:16:10|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649877380000|2022-04-13 19:16:20|282.09|279.69|281.75|279.35|282.09|279.69|281.75|279.35|0
1649877390000|2022-04-13 19:16:30|281.57|279.17|281.23|278.83|281.57|279.17|281.23|278.83|0
1649877400000|2022-04-13 19:16:40|281.57|279.17|281.57|279.17|281.75|279.35|281.57|279.17|0
1649877410000|2022-04-13 19:16:50|281.4|279|281.57|279.17|281.75|279.35|281.4|279|0
1649877420000|2022-04-13 19:17:00|281.66|279.26|281.57|279.17|281.75|279.35|281.57|279.17|0
1649877430000|2022-04-13 19:17:10|281.4|279|281.75|279.35|281.75|279.35|281.4|279|0
1649877440000|2022-04-13 19:17:20|281.57|279.17|281.92|279.52|281.92|279.52|281.57|279.17|0
1649877450000|2022-04-13 19:17:30|282.09|279.69|282.27|279.87|282.27|279.87|282.09|279.69|0
1649877460000|2022-04-13 19:17:40|282.09|279.69|282.09|279.69|282.09|279.69|282.09|279.69|0
1649877470000|2022-04-13 19:17:50|282.17|279.77|282.27|279.87|282.27|279.87|282.09|279.69|0
1649877480000|2022-04-13 19:18:00|282.44|280.04|282.26|279.86|282.44|280.04|282.26|279.86|0
1649877490000|2022-04-13 19:18:10|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1649877500000|2022-04-13 19:18:20|282.26|279.86|282.44|280.04|282.44|280.04|282.26|279.86|0
1649877510000|2022-04-13 19:18:30|282.26|279.86|282.09|279.69|282.26|279.86|282.09|279.69|0
1649877520000|2022-04-13 19:18:40|282.26|279.86|282.26|279.86|282.26|279.86|282.26|279.86|0
1649877530000|2022-04-13 19:18:50|282.44|280.04|282.61|280.21|282.61|280.21|282.44|280.04|0
1649877540000|2022-04-13 19:19:00|282.79|280.39|282.96|280.56|282.96|280.56|282.79|280.39|0
1649877550000|2022-04-13 19:19:10|282.79|280.39|282.79|280.39|282.96|280.56|282.79|280.39|0
1649877560000|2022-04-13 19:19:20|282.78|280.38|282.44|280.04|282.78|280.38|282.44|280.04|0
1649877570000|2022-04-13 19:19:30|282.26|279.86|282.44|280.04|282.44|280.04|282.26|279.86|0
1649877580000|2022-04-13 19:19:40|282.61|280.21|282.61|280.21|282.61|280.21|282.61|280.21|0
1649877600000|2022-04-13 19:20:00|282.44|280.04|282.44|280.04|282.44|280.04|282.26|279.86|0
1649877610000|2022-04-13 19:20:10|282.26|279.86|282.26|279.86|282.26|279.86|282.09|279.69|0
1649877620000|2022-04-13 19:20:20|282.09|279.69|281.92|279.52|282.09|279.69|281.92|279.52|0
1649877630000|2022-04-13 19:20:30|281.74|279.34|281.74|279.34|281.74|279.34|281.4|279|0
1649877640000|2022-04-13 19:20:40|281.92|279.52|281.92|279.52|281.92|279.52|281.74|279.34|0
1649877650000|2022-04-13 19:20:50|281.74|279.34|281.74|279.34|281.74|279.34|281.4|279|0
1649877660000|2022-04-13 19:21:00|281.65|279.25|281.92|279.52|282.09|279.69|281.65|279.25|0
1649877670000|2022-04-13 19:21:10|282.09|279.69|281.92|279.52|282.09|279.69|281.92|279.52|0
1649877680000|2022-04-13 19:21:20|281.74|279.34|282.44|280.04|282.44|280.04|281.74|279.34|0
1649877690000|2022-04-13 19:21:30|282.26|279.86|282.44|280.04|282.44|280.04|282.26|279.86|0
1649877700000|2022-04-13 19:21:40|282.26|279.86|282.44|280.04|282.44|280.04|282.26|279.86|0
1649877710000|2022-04-13 19:21:50|282.61|280.21|282.44|280.04|282.61|280.21|282.26|279.86|0
1649877720000|2022-04-13 19:22:00|282.26|279.86|282.44|280.04|282.44|280.04|282.26|279.86|0
1649877730000|2022-04-13 19:22:10|282.61|280.21|282.44|280.04|282.78|280.38|282.44|280.04|0
1649877740000|2022-04-13 19:22:20|282.61|280.21|282.44|280.04|282.61|280.21|282.44|280.04|0
1649877750000|2022-04-13 19:22:30|282.61|280.21|282.43|280.03|282.61|280.21|282.43|280.03|0
1649877760000|2022-04-13 19:22:40|282.09|279.69|282.43|280.03|282.43|280.03|282.09|279.69|0
1649877770000|2022-04-13 19:22:50|282.26|279.86|282.26|279.86|282.26|279.86|282.09|279.69|0
1649877780000|2022-04-13 19:23:00|282.43|280.03|282.61|280.21|282.61|280.21|282.43|280.03|0
1649877790000|2022-04-13 19:23:10|282.43|280.03|282.26|279.86|282.43|280.03|282.09|279.69|0
1649877800000|2022-04-13 19:23:20|282.34|279.94|282.43|280.03|282.43|280.03|282.34|279.94|0
1649877810000|2022-04-13 19:23:30|282.26|279.86|282.09|279.69|282.26|279.86|282.09|279.69|0
1649877820000|2022-04-13 19:23:40|281.91|279.51|282.09|279.69|282.09|279.69|281.91|279.51|0
1649877830000|2022-04-13 19:23:50|282.26|279.86|282.43|280.03|282.43|280.03|282.17|279.77|0
1649877840000|2022-04-13 19:24:00|282.61|280.21|282.61|280.21|282.61|280.21|282.43|280.03|0
1649877850000|2022-04-13 19:24:10|282.78|280.38|282.78|280.38|282.78|280.38|282.78|280.38|0
1649877860000|2022-04-13 19:24:20|282.95|280.55|282.95|280.55|282.95|280.55|282.95|280.55|0
1649877870000|2022-04-13 19:24:30|282.78|280.38|282.78|280.38|282.78|280.38|282.61|280.21|0
1649877880000|2022-04-13 19:24:40|282.61|280.21|283.36|280.96|283.36|280.96|282.43|280.03|0
1649877890000|2022-04-13 19:24:50|283.44|281.04|283.53|281.13|283.53|281.13|283.44|281.04|0
1649877900000|2022-04-13 19:25:00|283.88|281.48|282.22|279.82|283.88|281.48|282.22|279.82|0
1649877910000|2022-04-13 19:25:10|282.05|279.65|282.05|279.65|282.22|279.82|282.05|279.65|0
1649877920000|2022-04-13 19:25:20|282.22|279.82|282.22|279.82|282.22|279.82|282.05|279.65|0
1649877930000|2022-04-13 19:25:30|282.05|279.65|282.05|279.65|282.22|279.82|282.05|279.65|0
1649877940000|2022-04-13 19:25:40|282.22|279.82|282.57|280.17|282.57|280.17|282.22|279.82|0
1649877950000|2022-04-13 19:25:50|282.39|279.99|281.57|279.17|282.39|279.99|281.57|279.17|0
1649877960000|2022-04-13 19:26:00|281.74|279.34|281.74|279.34|281.74|279.34|281.57|279.17|0
1649877970000|2022-04-13 19:26:10|281.56|279.16|281.39|278.99|281.56|279.16|281.39|278.99|0
1649877980000|2022-04-13 19:26:20|281.56|279.16|281.74|279.34|281.74|279.34|281.56|279.16|0
1649877990000|2022-04-13 19:26:30|281.56|279.16|281.74|279.34|281.74|279.34|281.56|279.16|0
1649878000000|2022-04-13 19:26:40|281.82|279.42|281.91|279.51|281.91|279.51|281.82|279.42|0
1649878010000|2022-04-13 19:26:50|281.56|279.16|281.39|278.99|281.56|279.16|281.39|278.99|0
1649878020000|2022-04-13 19:27:00|281.22|278.82|280.69|278.29|281.22|278.82|280.69|278.29|0
1649878030000|2022-04-13 19:27:10|280.87|278.47|280.52|278.12|280.87|278.47|280.35|277.95|0
1649878040000|2022-04-13 19:27:20|280.35|277.95|279.83|277.43|280.35|277.95|279.83|277.43|0
1649878050000|2022-04-13 19:27:30|280|277.6|279.83|277.43|280|277.6|279.83|277.43|0
1649878060000|2022-04-13 19:27:40|280|277.6|280.17|277.77|280.17|277.77|280|277.6|0
1649878070000|2022-04-13 19:27:50|280.6|278.2|280.52|278.12|280.6|278.2|280.35|277.95|0
1649878080000|2022-04-13 19:28:00|280.35|277.95|280.87|278.47|280.87|278.47|280.35|277.95|0
1649878090000|2022-04-13 19:28:10|281.04|278.64|281.39|278.99|281.39|278.99|281.04|278.64|0
1649878100000|2022-04-13 19:28:20|281.22|278.82|281.22|278.82|281.22|278.82|280.87|278.47|0
1649878110000|2022-04-13 19:28:30|281.04|278.64|281.39|278.99|281.39|278.99|281.04|278.64|0
1649878120000|2022-04-13 19:28:40|281.21|278.81|281.21|278.81|281.21|278.81|281.21|278.81|0
1649878130000|2022-04-13 19:28:50|281.39|278.99|281.04|278.64|281.39|278.99|281.04|278.64|0
1649878140000|2022-04-13 19:29:00|280.87|278.47|280.87|278.47|280.95|278.55|280.87|278.47|0
1649878150000|2022-04-13 19:29:10|281.04|278.64|281.04|278.64|281.12|278.72|281.04|278.64|0
1649878160000|2022-04-13 19:29:20|281.21|278.81|281.39|278.99|281.39|278.99|281.04|278.64|0
1649878170000|2022-04-13 19:29:30|281.3|278.9|281.3|278.9|281.3|278.9|281.21|278.81|0
1649878180000|2022-04-13 19:29:40|281.21|278.81|281.21|278.81|281.21|278.81|280.87|278.47|0
1649878190000|2022-04-13 19:29:50|281.12|278.72|281.21|278.81|281.21|278.81|281.12|278.72|0
1649878200000|2022-04-13 19:30:00|281.39|278.99|281.56|279.16|281.56|279.16|281.39|278.99|0
1649878210000|2022-04-13 19:30:10|281.39|278.99|280.87|278.47|281.39|278.99|280.87|278.47|0
1649878220000|2022-04-13 19:30:20|281.3|278.9|281.21|278.81|281.39|278.99|281.21|278.81|0
1649878230000|2022-04-13 19:30:30|281.39|278.99|281.04|278.64|281.39|278.99|281.04|278.64|0
1649878240000|2022-04-13 19:30:40|280.87|278.47|280.69|278.29|280.87|278.47|280.69|278.29|0
1649878250000|2022-04-13 19:30:50|281.04|278.64|280.95|278.55|281.04|278.64|280.87|278.47|0
1649878260000|2022-04-13 19:31:00|281.04|278.64|281.39|278.99|281.39|278.99|281.04|278.64|0
1649878270000|2022-04-13 19:31:10|281.47|279.07|281.39|278.99|281.56|279.16|281.39|278.99|0
1649878280000|2022-04-13 19:31:20|281.04|278.64|280.86|278.46|281.04|278.64|280.69|278.29|0
1649878290000|2022-04-13 19:31:30|281.04|278.64|281.04|278.64|281.21|278.81|281.04|278.64|0
1649878300000|2022-04-13 19:31:40|281.21|278.81|281.39|278.99|281.39|278.99|281.21|278.81|0
1649878310000|2022-04-13 19:31:50|281.56|279.16|281.39|278.99|281.56|279.16|281.39|278.99|0
1649878320000|2022-04-13 19:32:00|281.56|279.16|281.56|279.16|281.56|279.16|281.56|279.16|0
1649878330000|2022-04-13 19:32:10|281.73|279.33|282.08|279.68|282.43|280.03|281.73|279.33|0
1649878340000|2022-04-13 19:32:20|282.61|280.21|282.78|280.38|282.78|280.38|282.43|280.03|0
1649878350000|2022-04-13 19:32:30|282.95|280.55|282.95|280.55|282.95|280.55|282.61|280.21|0
1649878360000|2022-04-13 19:32:40|282.78|280.38|282.43|280.03|282.78|280.38|282.43|280.03|0
1649878370000|2022-04-13 19:32:50|282.61|280.21|282.61|280.21|282.61|280.21|282.61|280.21|0
1649878380000|2022-04-13 19:33:00|282.78|280.38|282.78|280.38|282.78|280.38|282.61|280.21|0
1649878390000|2022-04-13 19:33:10|282.95|280.55|283.13|280.73|283.13|280.73|282.95|280.55|0
1649878400000|2022-04-13 19:33:20|283.04|280.64|283.13|280.73|283.13|280.73|282.78|280.38|0
1649878410000|2022-04-13 19:33:30|283.3|280.9|283.65|281.25|283.65|281.25|283.3|280.9|0
1649878420000|2022-04-13 19:33:40|283.48|281.08|283.3|280.9|283.48|281.08|283.3|280.9|0
1649878430000|2022-04-13 19:33:50|283.48|281.08|283.3|280.9|283.48|281.08|283.3|280.9|0
1649878440000|2022-04-13 19:34:00|283.48|281.08|283.3|280.9|283.48|281.08|283.3|280.9|0
1649878450000|2022-04-13 19:34:10|283.48|281.08|283.3|280.9|283.48|281.08|283.3|280.9|0
1649878460000|2022-04-13 19:34:20|283.48|281.08|283.83|281.43|283.83|281.43|283.48|281.08|0
1649878470000|2022-04-13 19:34:30|284.18|281.78|283.65|281.25|284.18|281.78|283.65|281.25|0
1649878480000|2022-04-13 19:34:40|283.39|280.99|283.13|280.73|283.39|280.99|283.13|280.73|0
1649878490000|2022-04-13 19:34:50|283.3|280.9|283.48|281.08|283.48|281.08|283.3|280.9|0
1649878500000|2022-04-13 19:35:00|283.65|281.25|283.13|280.73|283.65|281.25|283.13|280.73|0
1649878510000|2022-04-13 19:35:10|283.48|281.08|282.95|280.55|283.48|281.08|282.95|280.55|0
1649878520000|2022-04-13 19:35:20|282.78|280.38|282.95|280.55|282.95|280.55|282.78|280.38|0
1649878530000|2022-04-13 19:35:30|283.13|280.73|283.65|281.25|283.65|281.25|283.13|280.73|0
1649878540000|2022-04-13 19:35:40|283.83|281.43|283.73|281.33|283.83|281.43|283.73|281.33|0
1649878550000|2022-04-13 19:35:50|283.65|281.25|284.35|281.95|284.35|281.95|283.65|281.25|0
1649878560000|2022-04-13 19:36:00|284.52|282.12|284.35|281.95|284.52|282.12|284.17|281.77|0
1649878570000|2022-04-13 19:36:10|284.52|282.12|284.17|281.77|284.52|282.12|284.17|281.77|0
1649878580000|2022-04-13 19:36:20|284|281.6|282.6|280.2|284|281.6|282.25|279.85|0
1649878590000|2022-04-13 19:36:30|281.91|279.51|282.25|279.85|282.25|279.85|281.73|279.33|0
1649878600000|2022-04-13 19:36:40|282.08|279.68|281.73|279.33|282.08|279.68|281.73|279.33|0
1649878610000|2022-04-13 19:36:50|281.9|279.5|282.08|279.68|282.08|279.68|281.9|279.5|0
1649878620000|2022-04-13 19:37:00|281.9|279.5|282.25|279.85|282.25|279.85|281.9|279.5|0
1649878630000|2022-04-13 19:37:10|282.6|280.2|282.43|280.03|282.6|280.2|282.34|279.94|0
1649878640000|2022-04-13 19:37:20|282.6|280.2|283.13|280.73|283.13|280.73|282.6|280.2|0
1649878650000|2022-04-13 19:37:30|283.3|280.9|283.47|281.07|283.47|281.07|283.3|280.9|0
1649878660000|2022-04-13 19:37:40|283.3|280.9|283.73|281.33|283.82|281.42|283.3|280.9|0
1649878670000|2022-04-13 19:37:50|283.82|281.42|283.65|281.25|283.82|281.42|283.65|281.25|0
1649878680000|2022-04-13 19:38:00|283.82|281.42|283.65|281.25|283.82|281.42|283.65|281.25|0
1649878690000|2022-04-13 19:38:10|283.82|281.42|284|281.6|284|281.6|283.65|281.25|0
1649878700000|2022-04-13 19:38:20|284.17|281.77|284|281.6|284.35|281.95|284|281.6|0
1649878710000|2022-04-13 19:38:30|283.65|281.25|283.65|281.25|283.65|281.25|283.47|281.07|0
1649878720000|2022-04-13 19:38:40|283.82|281.42|283.82|281.42|284.35|281.95|283.82|281.42|0
1649878730000|2022-04-13 19:38:50|284.17|281.77|284|281.6|284.17|281.77|284|281.6|0
1649878740000|2022-04-13 19:39:00|283.82|281.42|284|281.6|284|281.6|283.82|281.42|0
1649878750000|2022-04-13 19:39:10|283.82|281.42|284.35|281.95|284.35|281.95|283.82|281.42|0
1649878760000|2022-04-13 19:39:20|284.17|281.77|283.65|281.25|284.17|281.77|283.65|281.25|0
1649878770000|2022-04-13 19:39:30|283.47|281.07|283.38|280.98|283.65|281.25|283.38|280.98|0
1649878780000|2022-04-13 19:39:40|283.56|281.16|283.91|281.51|284|281.6|283.56|281.16|0
1649878790000|2022-04-13 19:39:50|283.82|281.42|284.17|281.77|284.17|281.77|283.82|281.42|0
1649878800000|2022-04-13 19:40:00|283.82|281.42|284.17|281.77|284.17|281.77|283.65|281.25|0
1649878810000|2022-04-13 19:40:10|284|281.6|284.17|281.77|284.35|281.95|284|281.6|0
1649878820000|2022-04-13 19:40:20|284.35|281.95|284.35|281.95|284.35|281.95|284.17|281.77|0
1649878830000|2022-04-13 19:40:30|284.17|281.77|284|281.6|284.17|281.77|284|281.6|0
1649878840000|2022-04-13 19:40:40|283.82|281.42|284|281.6|284|281.6|283.65|281.25|0
1649878850000|2022-04-13 19:40:50|283.82|281.42|283.82|281.42|284|281.6|283.73|281.33|0
1649878860000|2022-04-13 19:41:00|283.65|281.25|283.47|281.07|283.65|281.25|283.47|281.07|0
1649878870000|2022-04-13 19:41:10|283.65|281.25|282.86|280.46|283.65|281.25|282.77|280.37|0
1649878880000|2022-04-13 19:41:20|282.95|280.55|282.6|280.2|282.95|280.55|282.6|280.2|0
1649878890000|2022-04-13 19:41:30|282.77|280.37|282.77|280.37|283.12|280.72|282.77|280.37|0
1649878900000|2022-04-13 19:41:40|282.95|280.55|282.6|280.2|282.95|280.55|282.6|280.2|0
1649878910000|2022-04-13 19:41:50|282.77|280.37|283.47|281.07|283.47|281.07|282.77|280.37|0
1649878920000|2022-04-13 19:42:00|282.77|280.37|283.12|280.72|283.12|280.72|282.77|280.37|0
1649878930000|2022-04-13 19:42:10|282.95|280.55|283.12|280.72|283.12|280.72|282.77|280.37|0
1649878940000|2022-04-13 19:42:20|282.95|280.55|282.77|280.37|282.95|280.55|282.77|280.37|0
1649878950000|2022-04-13 19:42:30|283.03|280.63|282.95|280.55|283.03|280.63|282.95|280.55|0
1649878960000|2022-04-13 19:42:40|283.12|280.72|282.77|280.37|283.3|280.9|282.77|280.37|0
1649878970000|2022-04-13 19:42:50|282.95|280.55|282.6|280.2|282.95|280.55|282.6|280.2|0
1649878980000|2022-04-13 19:43:00|282.77|280.37|282.95|280.55|282.95|280.55|282.68|280.28|0
1649878990000|2022-04-13 19:43:10|283.3|280.9|282.95|280.55|283.3|280.9|282.77|280.37|0
1649879000000|2022-04-13 19:43:20|283.03|280.63|283.3|280.9|283.3|280.9|283.03|280.63|0
1649879010000|2022-04-13 19:43:30|283.12|280.72|282.77|280.37|283.12|280.72|282.77|280.37|0
1649879020000|2022-04-13 19:43:40|282.6|280.2|282.42|280.02|282.6|280.2|282.42|280.02|0
1649879030000|2022-04-13 19:43:50|282.6|280.2|282.77|280.37|282.95|280.55|282.42|280.02|0
1649879040000|2022-04-13 19:44:00|282.95|280.55|283.29|280.89|283.29|280.89|282.95|280.55|0
1649879050000|2022-04-13 19:44:10|283.47|281.07|283.12|280.72|283.64|281.24|283.12|280.72|0
1649879060000|2022-04-13 19:44:20|283.2|280.8|283.29|280.89|283.29|280.89|283.12|280.72|0
1649879070000|2022-04-13 19:44:30|283.47|281.07|283.12|280.72|283.47|281.07|283.12|280.72|0
1649879080000|2022-04-13 19:44:40|282.94|280.54|283.47|281.07|283.47|281.07|282.94|280.54|0
1649879090000|2022-04-13 19:44:50|283.55|281.15|283.64|281.24|283.82|281.42|283.55|281.15|0
1649879100000|2022-04-13 19:45:00|284.17|281.77|284.17|281.77|284.34|281.94|284.17|281.77|0
1649879110000|2022-04-13 19:45:10|284.52|282.12|284.17|281.77|284.52|282.12|283.99|281.59|0
1649879120000|2022-04-13 19:45:20|283.99|281.59|283.99|281.59|284.17|281.77|283.99|281.59|0
1649879130000|2022-04-13 19:45:30|283.82|281.42|283.82|281.42|283.82|281.42|283.64|281.24|0
1649879140000|2022-04-13 19:45:40|284.17|281.77|284.52|282.12|284.52|282.12|283.99|281.59|0
1649879150000|2022-04-13 19:45:50|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1649879160000|2022-04-13 19:46:00|284.52|282.12|284.87|282.47|284.87|282.47|284.34|281.94|0
1649879170000|2022-04-13 19:46:10|285.04|282.64|285.04|282.64|285.04|282.64|284.87|282.47|0
1649879180000|2022-04-13 19:46:20|285.22|282.82|284.87|282.47|285.22|282.82|284.87|282.47|0
1649879190000|2022-04-13 19:46:30|285.04|282.64|285.22|282.82|285.22|282.82|285.04|282.64|0
1649879200000|2022-04-13 19:46:40|285.04|282.64|284.87|282.47|285.04|282.64|284.87|282.47|0
1649879210000|2022-04-13 19:46:50|285.04|282.64|285.22|282.82|285.22|282.82|285.04|282.64|0
1649879220000|2022-04-13 19:47:00|285.39|282.99|285.13|282.73|285.39|282.99|285.04|282.64|0
1649879230000|2022-04-13 19:47:10|285.04|282.64|285.04|282.64|285.04|282.64|284.87|282.47|0
1649879240000|2022-04-13 19:47:20|285.22|282.82|285.04|282.64|285.22|282.82|285.04|282.64|0
1649879250000|2022-04-13 19:47:30|284.95|282.55|284.52|282.12|284.95|282.55|284.52|282.12|0
1649879260000|2022-04-13 19:47:40|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1649879270000|2022-04-13 19:47:50|284.52|282.12|284.52|282.12|284.52|282.12|283.99|281.59|0
1649879280000|2022-04-13 19:48:00|284.34|281.94|284.34|281.94|284.52|282.12|284.34|281.94|0
1649879290000|2022-04-13 19:48:10|284.17|281.77|283.47|281.07|284.17|281.77|283.47|281.07|0
1649879300000|2022-04-13 19:48:20|283.64|281.24|283.82|281.42|283.99|281.59|283.64|281.24|0
1649879310000|2022-04-13 19:48:30|283.29|280.89|283.47|281.07|283.47|281.07|283.29|280.89|0
1649879320000|2022-04-13 19:48:40|283.55|281.15|283.29|280.89|283.64|281.24|283.29|280.89|0
1649879330000|2022-04-13 19:48:50|283.47|281.07|283.81|281.41|283.81|281.41|283.47|281.07|0
1649879340000|2022-04-13 19:49:00|283.47|281.07|283.12|280.72|283.47|281.07|282.94|280.54|0
1649879350000|2022-04-13 19:49:10|283.29|280.89|283.03|280.63|283.29|280.89|283.03|280.63|0
1649879360000|2022-04-13 19:49:20|282.85|280.45|283.12|280.72|283.12|280.72|282.77|280.37|0
1649879370000|2022-04-13 19:49:30|283.29|280.89|283.99|281.59|283.99|281.59|283.29|280.89|0
1649879380000|2022-04-13 19:49:40|283.81|281.41|283.81|281.41|283.81|281.41|283.64|281.24|0
1649879390000|2022-04-13 19:49:50|283.99|281.59|284.69|282.29|284.69|282.29|283.99|281.59|0
1649879400000|2022-04-13 19:50:00|284.51|282.11|282.77|280.37|284.51|282.11|282.77|280.37|0
1649879410000|2022-04-13 19:50:10|282.07|279.67|281.2|278.8|282.07|279.67|280.33|277.93|0
1649879420000|2022-04-13 19:50:20|281.72|279.32|281.55|279.15|281.72|279.32|281.37|278.97|0
1649879430000|2022-04-13 19:50:30|281.37|278.97|280.85|278.45|281.37|278.97|280.85|278.45|0
1649879440000|2022-04-13 19:50:40|280.93|278.53|280.5|278.1|280.93|278.53|280.5|278.1|0
1649879450000|2022-04-13 19:50:50|280.68|278.28|282.24|279.84|282.24|279.84|280.68|278.28|0
1649879460000|2022-04-13 19:51:00|281.89|279.49|281.37|278.97|282.07|279.67|281.37|278.97|0
1649879470000|2022-04-13 19:51:10|281.72|279.32|282.24|279.84|282.42|280.02|281.72|279.32|0
1649879480000|2022-04-13 19:51:20|282.77|280.37|282.77|280.37|282.94|280.54|282.77|280.37|0
1649879490000|2022-04-13 19:51:30|282.24|279.84|282.59|280.19|282.59|280.19|282.24|279.84|0
1649879500000|2022-04-13 19:51:40|282.42|280.02|282.24|279.84|282.42|280.02|282.24|279.84|0
1649879510000|2022-04-13 19:51:50|282.07|279.67|282.42|280.02|282.42|280.02|281.89|279.49|0
1649879520000|2022-04-13 19:52:00|281.89|279.49|281.37|278.97|281.89|279.49|281.2|278.8|0
1649879530000|2022-04-13 19:52:10|281.11|278.71|281.2|278.8|281.2|278.8|281.02|278.62|0
1649879540000|2022-04-13 19:52:20|281.02|278.62|281.2|278.8|281.2|278.8|281.02|278.62|0
1649879550000|2022-04-13 19:52:30|280.85|278.45|280.85|278.45|280.85|278.45|280.85|278.45|0
1649879560000|2022-04-13 19:52:40|280.67|278.27|281.72|279.32|281.72|279.32|280.67|278.27|0
1649879570000|2022-04-13 19:52:50|281.89|279.49|282.07|279.67|282.07|279.67|281.89|279.49|0
1649879580000|2022-04-13 19:53:00|282.41|280.01|281.2|278.8|282.41|280.01|281.2|278.8|0
1649879590000|2022-04-13 19:53:10|281.37|278.97|281.89|279.49|281.89|279.49|281.37|278.97|0
1649879600000|2022-04-13 19:53:20|281.37|278.97|280.85|278.45|281.37|278.97|280.85|278.45|0
1649879610000|2022-04-13 19:53:30|280.67|278.27|281.02|278.62|281.02|278.62|280.67|278.27|0
1649879620000|2022-04-13 19:53:40|281.19|278.79|280.85|278.45|281.19|278.79|280.85|278.45|0
1649879630000|2022-04-13 19:53:50|280.67|278.27|280.5|278.1|280.67|278.27|280.5|278.1|0
1649879640000|2022-04-13 19:54:00|280.33|277.93|280.33|277.93|280.5|278.1|280.33|277.93|0
1649879650000|2022-04-13 19:54:10|280.15|277.75|279.46|277.06|280.15|277.75|279.46|277.06|0
1649879660000|2022-04-13 19:54:20|279.63|277.23|279.63|277.23|279.8|277.4|279.46|277.06|0
1649879670000|2022-04-13 19:54:30|279.11|276.71|279.28|276.88|279.28|276.88|279.11|276.71|0
1649879680000|2022-04-13 19:54:40|280.15|277.75|280.32|277.92|280.32|277.92|280.15|277.75|0
1649879690000|2022-04-13 19:54:50|280.5|278.1|280.15|277.75|280.5|278.1|279.98|277.58|0
1649879700000|2022-04-13 19:55:00|279.28|276.88|279.63|277.23|279.63|277.23|279.28|276.88|0
1649879710000|2022-04-13 19:55:10|279.98|277.58|279.63|277.23|280.15|277.75|279.63|277.23|0
1649879720000|2022-04-13 19:55:20|279.28|276.88|279.46|277.06|279.46|277.06|279.28|276.88|0
1649879730000|2022-04-13 19:55:30|279.28|276.88|279.46|277.06|279.46|277.06|279.28|276.88|0
1649879740000|2022-04-13 19:55:40|279.11|276.71|279.46|277.06|279.46|277.06|279.11|276.71|0
1649879750000|2022-04-13 19:55:50|279.28|276.88|279.63|277.23|279.63|277.23|279.11|276.71|0
1649879760000|2022-04-13 19:56:00|279.28|276.88|279.28|276.88|279.46|277.06|279.28|276.88|0
1649879770000|2022-04-13 19:56:10|279.46|277.06|279.46|277.06|279.63|277.23|279.46|277.06|0
1649879780000|2022-04-13 19:56:20|279.8|277.4|279.8|277.4|279.98|277.58|279.8|277.4|0
1649879790000|2022-04-13 19:56:30|279.63|277.23|279.45|277.05|279.63|277.23|279.28|276.88|0
1649879800000|2022-04-13 19:56:40|279.28|276.88|279.63|277.23|279.63|277.23|279.28|276.88|0
1649879810000|2022-04-13 19:56:50|279.8|277.4|280.67|278.27|280.67|278.27|279.8|277.4|0
1649879820000|2022-04-13 19:57:00|280.5|278.1|280.32|277.92|280.67|278.27|280.32|277.92|0
1649879830000|2022-04-13 19:57:10|280.67|278.27|279.84|277.44|280.67|278.27|279.84|277.44|0
1649879840000|2022-04-13 19:57:20|279.67|277.27|279.84|277.44|280.02|277.62|279.67|277.27|0
1649879850000|2022-04-13 19:57:30|280.02|277.62|279.75|277.35|280.02|277.62|279.75|277.35|0
1649879860000|2022-04-13 19:57:40|279.67|277.27|279.67|277.27|279.67|277.27|279.49|277.09|0
1649879870000|2022-04-13 19:57:50|279.75|277.35|279.84|277.44|280.02|277.62|279.75|277.35|0
1649879880000|2022-04-13 19:58:00|279.67|277.27|278.97|276.57|279.67|277.27|278.97|276.57|0
1649879890000|2022-04-13 19:58:10|278.8|276.4|278.97|276.57|279.15|276.75|278.8|276.4|0
1649879900000|2022-04-13 19:58:20|279.49|277.09|279.15|276.75|279.49|277.09|279.15|276.75|0
1649879910000|2022-04-13 19:58:30|278.97|276.57|278.97|276.57|279.15|276.75|278.97|276.57|0
1649879920000|2022-04-13 19:58:40|278.8|276.4|279.14|276.74|279.14|276.74|278.8|276.4|0
1649879930000|2022-04-13 19:58:50|279.32|276.92|278.97|276.57|279.49|277.09|278.97|276.57|0
1649879940000|2022-04-13 19:59:00|278.62|276.22|277.58|275.18|278.62|276.22|277.58|275.18|0
1649879950000|2022-04-13 19:59:10|277.76|275.36|278.1|275.7|278.1|275.7|277.76|275.36|0
1649879960000|2022-04-13 19:59:20|278.28|275.88|278.45|276.05|278.45|276.05|277.76|275.36|0
1649879970000|2022-04-13 19:59:30|278.28|275.88|278.97|276.57|278.97|276.57|278.28|275.88|0
1649879980000|2022-04-13 19:59:40|279.49|277.09|280.01|277.61|280.01|277.61|279.49|277.09|0
1649879990000|2022-04-13 19:59:50|280.54|278.14|279.67|277.27|280.88|278.48|279.67|277.27|0
1649880000000|2022-04-13 20:00:00|280.19|277.79|277.93|275.53|280.19|277.79|277.93|275.53|0
1649880010000|2022-04-13 20:00:10|277.41|275.01|277.93|275.53|277.93|275.53|277.41|275.01|0
1649880020000|2022-04-13 20:00:20|278.1|275.7|278.28|275.88|278.28|275.88|278.1|275.7|0
1649880030000|2022-04-13 20:00:30|278.1|275.7|278.45|276.05|278.45|276.05|278.1|275.7|0
1649880040000|2022-04-13 20:00:40|278.28|275.88|277.93|275.53|278.28|275.88|277.93|275.53|0
1649880050000|2022-04-13 20:00:50|277.75|275.35|277.41|275.01|277.75|275.35|277.41|275.01|0
1649880060000|2022-04-13 20:01:00|277.23|274.83|277.41|275.01|277.41|275.01|277.23|274.83|0
1649880070000|2022-04-13 20:01:10|277.58|275.18|278.1|275.7|278.1|275.7|277.58|275.18|0
1649880080000|2022-04-13 20:01:20|277.93|275.53|278.27|275.87|278.45|276.05|277.93|275.53|0
1649880090000|2022-04-13 20:01:30|278.1|275.7|278.45|276.05|278.45|276.05|278.1|275.7|0
1649880100000|2022-04-13 20:01:40|278.27|275.87|277.75|275.35|278.27|275.87|277.75|275.35|0
1649880110000|2022-04-13 20:01:50|277.58|275.18|277.75|275.35|277.93|275.53|277.58|275.18|0
1649880120000|2022-04-13 20:02:00|277.84|275.44|277.75|275.35|277.93|275.53|277.75|275.35|0
1649880130000|2022-04-13 20:02:10|277.93|275.53|277.75|275.35|277.93|275.53|277.75|275.35|0
1649880150000|2022-04-13 20:02:30|277.93|275.53|277.93|275.53|278.1|275.7|277.93|275.53|0
1649880160000|2022-04-13 20:02:40|278.01|275.61|278.1|275.7|278.1|275.7|278.01|275.61|0
1649880170000|2022-04-13 20:02:50|278.27|275.87|278.62|276.22|278.62|276.22|278.27|275.87|0
1649880180000|2022-04-13 20:03:00|278.45|276.05|278.27|275.87|278.45|276.05|278.27|275.87|0
1649880190000|2022-04-13 20:03:10|278.1|275.7|277.93|275.53|278.1|275.7|277.93|275.53|0
1649880200000|2022-04-13 20:03:20|278.1|275.7|278.1|275.7|278.1|275.7|278.1|275.7|0
1649880210000|2022-04-13 20:03:30|277.93|275.53|277.93|275.53|278.1|275.7|277.93|275.53|0
1649880220000|2022-04-13 20:03:40|278.1|275.7|277.93|275.53|278.1|275.7|277.93|275.53|0
1649880230000|2022-04-13 20:03:50|277.75|275.35|277.93|275.53|277.93|275.53|277.75|275.35|0
1649880240000|2022-04-13 20:04:00|277.75|275.35|278.1|275.7|278.1|275.7|277.75|275.35|0
1649880250000|2022-04-13 20:04:10|277.93|275.53|277.58|275.18|277.93|275.53|277.58|275.18|0
1649880260000|2022-04-13 20:04:20|277.41|275.01|277.06|274.66|277.41|275.01|277.06|274.66|0
1649880270000|2022-04-13 20:04:30|276.89|274.49|277.23|274.83|277.23|274.83|276.89|274.49|0
1649880280000|2022-04-13 20:04:40|277.06|274.66|277.23|274.83|277.23|274.83|277.06|274.66|0
1649880290000|2022-04-13 20:04:50|277.4|275|277.58|275.18|277.75|275.35|277.4|275|0
1649880300000|2022-04-13 20:05:00|277.4|275|276.89|274.49|277.4|275|276.89|274.49|0
1649880310000|2022-04-13 20:05:10|277.06|274.66|277.23|274.83|277.23|274.83|277.06|274.66|0
1649880320000|2022-04-13 20:05:20|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649880330000|2022-04-13 20:05:30|277.06|274.66|276.88|274.48|277.06|274.66|276.88|274.48|0
1649880350000|2022-04-13 20:05:50|277.06|274.66|277.06|274.66|277.06|274.66|277.06|274.66|0
1649880360000|2022-04-13 20:06:00|277.23|274.83|277.06|274.66|277.23|274.83|277.06|274.66|0
1649880370000|2022-04-13 20:06:10|277.4|275|277.23|274.83|277.4|275|277.23|274.83|0
1649880380000|2022-04-13 20:06:20|277.31|274.91|277.23|274.83|277.4|275|277.23|274.83|0
1649880390000|2022-04-13 20:06:30|277.31|274.91|277.23|274.83|277.31|274.91|277.23|274.83|0
1649880410000|2022-04-13 20:06:50|277.31|274.91|277.4|275|277.4|275|277.31|274.91|0
1649880420000|2022-04-13 20:07:00|277.23|274.83|277.23|274.83|277.23|274.83|277.23|274.83|0
1649880430000|2022-04-13 20:07:10|277.4|275|277.23|274.83|277.4|275|277.23|274.83|0
1649880450000|2022-04-13 20:07:30|277.06|274.66|277.23|274.83|277.23|274.83|277.06|274.66|0
1649880460000|2022-04-13 20:07:40|277.06|274.66|276.88|274.48|277.06|274.66|276.88|274.48|0
1649880480000|2022-04-13 20:08:00|276.97|274.57|277.06|274.66|277.06|274.66|276.97|274.57|0
1649880510000|2022-04-13 20:08:30|277.23|274.83|277.23|274.83|277.23|274.83|277.23|274.83|0
1649880520000|2022-04-13 20:08:40|277.4|275|277.4|275|277.4|275|277.4|275|0
1649880540000|2022-04-13 20:09:00|277.75|275.35|277.75|275.35|277.75|275.35|277.75|275.35|0
1649880550000|2022-04-13 20:09:10|277.92|275.52|277.75|275.35|277.92|275.52|277.75|275.35|0
1649880560000|2022-04-13 20:09:20|277.57|275.17|277.75|275.35|277.75|275.35|277.57|275.17|0
1649880570000|2022-04-13 20:09:30|277.57|275.17|277.75|275.35|277.75|275.35|277.57|275.17|0
1649880590000|2022-04-13 20:09:50|277.57|275.17|277.75|275.35|277.75|275.35|277.57|275.17|0
1649880600000|2022-04-13 20:10:00|277.57|275.17|277.75|275.35|277.75|275.35|277.57|275.17|0
1649880610000|2022-04-13 20:10:10|277.4|275|277.4|275|277.4|275|277.4|275|0
1649880620000|2022-04-13 20:10:20|277.57|275.17|277.4|275|277.57|275.17|277.4|275|0
1649880630000|2022-04-13 20:10:30|277.57|275.17|277.57|275.17|277.57|275.17|277.57|275.17|0
1649880640000|2022-04-13 20:10:40|277.4|275|277.4|275|277.4|275|277.4|275|0
1649880670000|2022-04-13 20:11:10|277.57|275.17|277.57|275.17|277.57|275.17|277.57|275.17|0
1649880680000|2022-04-13 20:11:20|277.75|275.35|277.75|275.35|277.75|275.35|277.75|275.35|0
1649880690000|2022-04-13 20:11:30|277.48|275.08|277.75|275.35|277.75|275.35|277.48|275.08|0
1649880710000|2022-04-13 20:11:50|277.57|275.17|277.57|275.17|277.57|275.17|277.57|275.17|0
1649880730000|2022-04-13 20:12:10|277.75|275.35|277.75|275.35|277.75|275.35|277.75|275.35|0
1649880750000|2022-04-13 20:12:30|277.57|275.17|277.57|275.17|277.57|275.17|277.57|275.17|0
1649880760000|2022-04-13 20:12:40|277.4|275|277.4|275|277.4|275|277.4|275|0
1649880770000|2022-04-13 20:12:50|277.23|274.83|277.4|275|277.4|275|277.23|274.83|0
1649880780000|2022-04-13 20:13:00|277.57|275.17|277.57|275.17|277.57|275.17|277.4|275|0
1649880790000|2022-04-13 20:13:10|277.92|275.52|277.92|275.52|277.92|275.52|277.74|275.34|0
1649880800000|2022-04-13 20:13:20|278.09|275.69|278.26|275.86|278.27|275.87|278.09|275.69|0
1649880810000|2022-04-13 20:13:30|278.44|276.04|278.35|275.95|278.44|276.04|278.26|275.86|0
1649880820000|2022-04-13 20:13:40|278.44|276.04|278.26|275.86|278.44|276.04|278.26|275.86|0
1649880830000|2022-04-13 20:13:50|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649880840000|2022-04-13 20:14:00|277.74|275.34|277.65|275.25|277.74|275.34|277.57|275.17|0
1649880850000|2022-04-13 20:14:10|277.57|275.17|277.4|275|277.57|275.17|277.4|275|0
1649880870000|2022-04-13 20:14:30|277.22|274.82|277.05|274.65|277.22|274.82|277.05|274.65|0
1649880890000|2022-04-13 20:14:50|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649880910000|2022-04-13 20:15:10|277.08|274.28|277.25|274.45|277.25|274.45|277.08|274.28|0
1649880920000|2022-04-13 20:15:20|277.08|274.28|277.25|274.45|277.25|274.45|277.08|274.28|0
1649880930000|2022-04-13 20:15:30|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649880940000|2022-04-13 20:15:40|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1649880950000|2022-04-13 20:15:50|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649880990000|2022-04-13 20:16:30|277.94|275.14|278.12|275.32|278.29|275.49|277.94|275.14|0
1649881020000|2022-04-13 20:17:00|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881030000|2022-04-13 20:17:10|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649881060000|2022-04-13 20:17:40|278.29|275.49|278.11|275.31|278.29|275.49|278.11|275.31|0
1649881110000|2022-04-13 20:18:30|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881120000|2022-04-13 20:18:40|278.11|275.31|278.02|275.22|278.11|275.31|277.94|275.14|0
1649881130000|2022-04-13 20:18:50|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649881160000|2022-04-13 20:19:20|277.94|275.14|277.77|274.97|277.94|275.14|277.77|274.97|0
1649881170000|2022-04-13 20:19:30|278.11|275.31|277.94|275.14|278.11|275.31|277.94|275.14|0
1649881200000|2022-04-13 20:20:00|278.11|275.31|278.11|275.31|278.11|275.31|277.94|275.14|0
1649881210000|2022-04-13 20:20:10|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881220000|2022-04-13 20:20:20|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1649881280000|2022-04-13 20:21:20|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649881290000|2022-04-13 20:21:30|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881320000|2022-04-13 20:22:00|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649881380000|2022-04-13 20:23:00|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881460000|2022-04-13 20:24:20|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649881490000|2022-04-13 20:24:50|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881500000|2022-04-13 20:25:00|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649881510000|2022-04-13 20:25:10|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649881520000|2022-04-13 20:25:20|277.76|274.96|277.94|275.14|277.94|275.14|277.76|274.96|0
1649881530000|2022-04-13 20:25:30|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649881540000|2022-04-13 20:25:40|278.11|275.31|278.02|275.22|278.11|275.31|278.02|275.22|0
1649881550000|2022-04-13 20:25:50|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649881560000|2022-04-13 20:26:00|278.02|275.22|278.02|275.22|278.02|275.22|278.02|275.22|0
1649881570000|2022-04-13 20:26:10|277.93|275.13|278.02|275.22|278.11|275.31|277.93|275.13|0
1649881580000|2022-04-13 20:26:20|277.93|275.13|277.76|274.96|277.93|275.13|277.76|274.96|0
1649881590000|2022-04-13 20:26:30|277.93|275.13|277.93|275.13|278.11|275.31|277.93|275.13|0
1649881600000|2022-04-13 20:26:40|277.76|274.96|278.28|275.48|278.28|275.48|277.76|274.96|0
1649881620000|2022-04-13 20:27:00|278.11|275.31|277.93|275.13|278.11|275.31|277.93|275.13|0
1649881640000|2022-04-13 20:27:20|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649881650000|2022-04-13 20:27:30|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649881670000|2022-04-13 20:27:50|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1649881730000|2022-04-13 20:28:50|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649881760000|2022-04-13 20:29:20|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649881830000|2022-04-13 20:30:30|277.93|275.13|277.76|274.96|277.93|275.13|277.76|274.96|0
1649881990000|2022-04-13 20:33:10|277.93|275.13|277.84|275.04|277.93|275.13|277.84|275.04|0
1649882000000|2022-04-13 20:33:20|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649882030000|2022-04-13 20:33:50|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1649882060000|2022-04-13 20:34:20|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649882170000|2022-04-13 20:36:10|278.1|275.3|278.1|275.3|278.1|275.3|278.1|275.3|0
1649882180000|2022-04-13 20:36:20|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649882230000|2022-04-13 20:37:10|277.75|274.95|277.93|275.13|277.93|275.13|277.75|274.95|0
1649882260000|2022-04-13 20:37:40|278.1|275.3|278.1|275.3|278.1|275.3|278.1|275.3|0
1649882290000|2022-04-13 20:38:10|278.01|275.21|278.01|275.21|278.01|275.21|278.01|275.21|0
1649882300000|2022-04-13 20:38:20|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882320000|2022-04-13 20:38:40|277.75|274.95|277.83|275.03|277.83|275.03|277.75|274.95|0
1649882330000|2022-04-13 20:38:50|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882370000|2022-04-13 20:39:30|277.83|275.03|277.75|274.95|277.83|275.03|277.75|274.95|0
1649882380000|2022-04-13 20:39:40|277.83|275.03|277.75|274.95|277.83|275.03|277.75|274.95|0
1649882400000|2022-04-13 20:40:00|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882490000|2022-04-13 20:41:30|278.1|275.3|278.1|275.3|278.1|275.3|278.1|275.3|0
1649882510000|2022-04-13 20:41:50|277.75|274.95|277.92|275.12|277.92|275.12|277.75|274.95|0
1649882540000|2022-04-13 20:42:20|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1649882580000|2022-04-13 20:43:00|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882600000|2022-04-13 20:43:20|278.27|275.47|278|275.2|278.27|275.47|277.92|275.12|0
1649882610000|2022-04-13 20:43:30|277.92|275.12|278|275.2|278|275.2|277.92|275.12|0
1649882620000|2022-04-13 20:43:40|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649882650000|2022-04-13 20:44:10|277.92|275.12|278.09|275.29|278.09|275.29|277.92|275.12|0
1649882680000|2022-04-13 20:44:40|277.92|275.12|278.09|275.29|278.09|275.29|277.92|275.12|0
1649882700000|2022-04-13 20:45:00|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882760000|2022-04-13 20:46:00|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1649882790000|2022-04-13 20:46:30|277.74|274.94|277.92|275.12|277.92|275.12|277.74|274.94|0
1649882800000|2022-04-13 20:46:40|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649882810000|2022-04-13 20:46:50|278.26|275.46|278.26|275.46|278.26|275.46|278.26|275.46|0
1649882820000|2022-04-13 20:47:00|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649882850000|2022-04-13 20:47:30|278.26|275.46|278.26|275.46|278.26|275.46|278.26|275.46|0
1649882860000|2022-04-13 20:47:40|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649882870000|2022-04-13 20:47:50|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882880000|2022-04-13 20:48:00|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1649882890000|2022-04-13 20:48:10|277.92|275.12|278|275.2|278.09|275.29|277.92|275.12|0
1649882900000|2022-04-13 20:48:20|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882910000|2022-04-13 20:48:30|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649882930000|2022-04-13 20:48:50|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649882940000|2022-04-13 20:49:00|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649882980000|2022-04-13 20:49:40|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649883020000|2022-04-13 20:50:20|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1649883030000|2022-04-13 20:50:30|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649883040000|2022-04-13 20:50:40|277.74|274.94|277.74|274.94|277.82|275.02|277.74|274.94|0
1649883080000|2022-04-13 20:51:20|277.91|275.11|277.91|275.11|277.91|275.11|277.91|275.11|0
1649883110000|2022-04-13 20:51:50|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1649883120000|2022-04-13 20:52:00|277.91|275.11|277.91|275.11|277.91|275.11|277.91|275.11|0
1649883170000|2022-04-13 20:52:50|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1649883220000|2022-04-13 20:53:40|277.91|275.11|277.74|274.94|277.91|275.11|277.74|274.94|0
1649883260000|2022-04-13 20:54:20|277.82|275.02|277.74|274.94|277.82|275.02|277.74|274.94|0
1649883280000|2022-04-13 20:54:40|277.91|275.11|277.74|274.94|277.91|275.11|277.74|274.94|0
1649883300000|2022-04-13 20:55:00|277.91|275.11|277.91|275.11|277.91|275.11|277.91|275.11|0
1649883310000|2022-04-13 20:55:10|277.74|274.94|277.82|275.02|277.82|275.02|277.74|274.94|0
1649883320000|2022-04-13 20:55:20|277.91|275.11|277.91|275.11|277.91|275.11|277.91|275.11|0
1649883330000|2022-04-13 20:55:30|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1649883420000|2022-04-13 20:57:00|277.91|275.11|277.91|275.11|277.91|275.11|277.82|275.02|0
1649883430000|2022-04-13 20:57:10|278.08|275.28|277.91|275.11|278.08|275.28|277.91|275.11|0
1649883470000|2022-04-13 20:57:50|277.82|275.02|277.82|275.02|277.82|275.02|277.82|275.02|0
1649883480000|2022-04-13 20:58:00|277.74|274.94|277.74|274.94|277.91|275.11|277.74|274.94|0
1649883520000|2022-04-13 20:58:40|277.56|274.76|277.39|274.59|277.56|274.76|277.39|274.59|0
1649883560000|2022-04-13 20:59:20|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1649883570000|2022-04-13 20:59:30|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1649883590000|2022-04-13 20:59:50|277.12|274.32|277.3|274.5|277.3|274.5|277.12|274.32|0
1649883600000|2022-04-13 21:00:00|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1649883620000|2022-04-13 21:00:20|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649883630000|2022-04-13 21:00:30|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1649883650000|2022-04-13 21:00:50|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649883670000|2022-04-13 21:01:10|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1649883690000|2022-04-13 21:01:30|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649883710000|2022-04-13 21:01:50|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1649883720000|2022-04-13 21:02:00|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649883730000|2022-04-13 21:02:10|277.48|274.68|277.48|274.68|277.48|274.68|277.48|274.68|0
1649883740000|2022-04-13 21:02:20|277.38|274.58|277.3|274.5|277.38|274.58|277.3|274.5|0
1649883760000|2022-04-13 21:02:40|277.38|274.58|277.38|274.58|277.38|274.58|277.38|274.58|0
1649883780000|2022-04-13 21:03:00|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1649883790000|2022-04-13 21:03:10|277.5|274.7|277.5|274.7|277.5|274.7|277.5|274.7|0
1649883820000|2022-04-13 21:03:40|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1649883850000|2022-04-13 21:04:10|277.5|274.7|277.35|274.55|277.5|274.7|277.35|274.55|0
1649883860000|2022-04-13 21:04:20|277.5|274.7|277.5|274.7|277.5|274.7|277.3|274.5|0
1649883870000|2022-04-13 21:04:30|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649883900000|2022-04-13 21:05:00|277.3|274.5|277.49|274.69|277.49|274.69|277.3|274.5|0
1649883910000|2022-04-13 21:05:10|277.35|274.55|277.49|274.69|277.49|274.69|277.35|274.55|0
1649883920000|2022-04-13 21:05:20|277.38|274.58|277.38|274.58|277.38|274.58|277.38|274.58|0
1649883960000|2022-04-13 21:06:00|277.33|274.53|277.2|274.4|277.33|274.53|277.2|274.4|0
1649884000000|2022-04-13 21:06:40|277.22|274.42|277.22|274.42|277.22|274.42|277.22|274.42|0
1649884010000|2022-04-13 21:06:50|277.2|274.4|277.17|274.37|277.2|274.4|277.17|274.37|0
1649884030000|2022-04-13 21:07:10|277.19|274.39|277.19|274.39|277.19|274.39|277.17|274.37|0
1649884050000|2022-04-13 21:07:30|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649884080000|2022-04-13 21:08:00|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649884170000|2022-04-13 21:09:30|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649884190000|2022-04-13 21:09:50|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649884220000|2022-04-13 21:10:20|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649884230000|2022-04-13 21:10:30|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649884400000|2022-04-13 21:13:20|277.17|274.37|277.14|274.34|277.17|274.37|277.11|274.31|0
1649884420000|2022-04-13 21:13:40|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649884440000|2022-04-13 21:14:00|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649884470000|2022-04-13 21:14:30|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649884490000|2022-04-13 21:14:50|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649884550000|2022-04-13 21:15:50|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649884580000|2022-04-13 21:16:20|277.29|274.49|277.17|274.37|277.29|274.49|277.17|274.37|0
1649884610000|2022-04-13 21:16:50|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1649884630000|2022-04-13 21:17:10|277.17|274.37|277.17|274.37|277.17|274.37|277.14|274.34|0
1649884650000|2022-04-13 21:17:30|277.19|274.39|277.19|274.39|277.19|274.39|277.19|274.39|0
1649884700000|2022-04-13 21:18:20|277.32|274.52|277.32|274.52|277.32|274.52|277.19|274.39|0
1649884720000|2022-04-13 21:18:40|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649884820000|2022-04-13 21:20:20|277.56|274.76|277.56|274.76|277.56|274.76|277.56|274.76|0
1649884840000|2022-04-13 21:20:40|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1649884850000|2022-04-13 21:20:50|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1649884860000|2022-04-13 21:21:00|277.69|274.89|277.86|275.06|277.86|275.06|277.69|274.89|0
1649884950000|2022-04-13 21:22:30|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649884980000|2022-04-13 21:23:00|277.86|275.06|277.89|275.09|277.89|275.09|277.86|275.06|0
1649884990000|2022-04-13 21:23:10|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649885000000|2022-04-13 21:23:20|277.89|275.09|277.84|275.04|277.89|275.09|277.84|275.04|0
1649885010000|2022-04-13 21:23:30|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649885020000|2022-04-13 21:23:40|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649885040000|2022-04-13 21:24:00|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649885050000|2022-04-13 21:24:10|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649885070000|2022-04-13 21:24:30|277.81|275.01|277.84|275.04|277.84|275.04|277.81|275.01|0
1649885160000|2022-04-13 21:26:00|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1649885330000|2022-04-13 21:28:50|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649885350000|2022-04-13 21:29:10|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1649885530000|2022-04-13 21:32:10|277.81|275.01|277.81|275.01|277.81|275.01|277.81|275.01|0
1649885580000|2022-04-13 21:33:00|277.8|275|277.8|275|277.8|275|277.8|275|0
1649885800000|2022-04-13 21:36:40|277.83|275.03|277.83|275.03|277.83|275.03|277.83|275.03|0
1649885940000|2022-04-13 21:39:00|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1649886230000|2022-04-13 21:43:50|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649886360000|2022-04-13 21:46:00|277.82|275.02|277.82|275.02|277.82|275.02|277.82|275.02|0
1649886430000|2022-04-13 21:47:10|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1649886440000|2022-04-13 21:47:20|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1649886480000|2022-04-13 21:48:00|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1649886510000|2022-04-13 21:48:30|277.77|274.97|277.69|274.89|277.77|274.97|277.69|274.89|0
1649886540000|2022-04-13 21:49:00|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649886600000|2022-04-13 21:50:00|277.82|275.02|277.82|275.02|277.82|275.02|277.82|275.02|0
1649886630000|2022-04-13 21:50:30|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1649886740000|2022-04-13 21:52:20|277.82|275.02|277.82|275.02|277.82|275.02|277.82|275.02|0
1649886810000|2022-04-13 21:53:30|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1649886980000|2022-04-13 21:56:20|277.81|275.01|277.81|275.01|277.81|275.01|277.81|275.01|0
1649887010000|2022-04-13 21:56:50|277.74|274.94|277.74|274.94|277.74|274.94|277.74|274.94|0
1649887050000|2022-04-13 21:57:30|277.66|274.86|277.66|274.86|277.68|274.88|277.66|274.86|0
1649887200000|2022-04-13 22:00:00|277.6|274.8|277.6|274.8|277.6|274.8|277.25|274.45|0
1649887210000|2022-04-13 22:00:10|277.34|274.54|277.51|274.71|277.51|274.71|277.34|274.54|0
1649887220000|2022-04-13 22:00:20|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1649887230000|2022-04-13 22:00:30|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1649887250000|2022-04-13 22:00:50|277.69|274.89|277.69|274.89|277.86|275.06|277.69|274.89|0
1649887260000|2022-04-13 22:01:00|277.77|274.97|277.69|274.89|277.77|274.97|277.69|274.89|0
1649887270000|2022-04-13 22:01:10|277.77|274.97|277.51|274.71|277.77|274.97|277.51|274.71|0
1649887280000|2022-04-13 22:01:20|277.34|274.54|277.34|274.54|277.51|274.71|277.34|274.54|0
1649887300000|2022-04-13 22:01:40|277.17|274.37|277.17|274.37|277.17|274.37|277.17|274.37|0
1649887310000|2022-04-13 22:01:50|277.42|274.62|277.34|274.54|277.42|274.62|277.34|274.54|0
1649887320000|2022-04-13 22:02:00|277.25|274.45|277.34|274.54|277.34|274.54|277.25|274.45|0
1649887330000|2022-04-13 22:02:10|277.25|274.45|277.34|274.54|277.34|274.54|277.25|274.45|0
1649887350000|2022-04-13 22:02:30|277.42|274.62|277.34|274.54|277.42|274.62|277.25|274.45|0
1649887360000|2022-04-13 22:02:40|277.51|274.71|277.34|274.54|277.51|274.71|277.34|274.54|0
1649887370000|2022-04-13 22:02:50|277.25|274.45|277.34|274.54|277.34|274.54|277.25|274.45|0
1649887380000|2022-04-13 22:03:00|277.25|274.45|277.16|274.36|277.34|274.54|277.16|274.36|0
1649887400000|2022-04-13 22:03:20|276.99|274.19|276.99|274.19|277.16|274.36|276.99|274.19|0
1649887440000|2022-04-13 22:04:00|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649887450000|2022-04-13 22:04:10|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1649887470000|2022-04-13 22:04:30|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649887480000|2022-04-13 22:04:40|277.07|274.27|277.07|274.27|277.16|274.36|277.07|274.27|0
1649887490000|2022-04-13 22:04:50|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649887510000|2022-04-13 22:05:10|276.99|274.19|277.07|274.27|277.16|274.36|276.99|274.19|0
1649887520000|2022-04-13 22:05:20|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649887530000|2022-04-13 22:05:30|277.25|274.45|277.25|274.45|277.25|274.45|277.25|274.45|0
1649887540000|2022-04-13 22:05:40|277.16|274.36|277.25|274.45|277.25|274.45|277.16|274.36|0
1649887550000|2022-04-13 22:05:50|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649887570000|2022-04-13 22:06:10|277.33|274.53|277.42|274.62|277.42|274.62|277.33|274.53|0
1649887580000|2022-04-13 22:06:20|277.51|274.71|277.33|274.53|277.51|274.71|277.33|274.53|0
1649887600000|2022-04-13 22:06:40|277.16|274.36|277.24|274.44|277.24|274.44|277.16|274.36|0
1649887620000|2022-04-13 22:07:00|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1649887650000|2022-04-13 22:07:30|277.24|274.44|277.24|274.44|277.24|274.44|277.24|274.44|0
1649887660000|2022-04-13 22:07:40|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649887730000|2022-04-13 22:08:50|277.07|274.27|277.16|274.36|277.16|274.36|277.07|274.27|0
1649887740000|2022-04-13 22:09:00|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1649887760000|2022-04-13 22:09:20|277.07|274.27|276.99|274.19|277.16|274.36|276.99|274.19|0
1649887770000|2022-04-13 22:09:30|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649887780000|2022-04-13 22:09:40|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649887800000|2022-04-13 22:10:00|277.24|274.44|277.16|274.36|277.24|274.44|277.16|274.36|0
1649887820000|2022-04-13 22:10:20|277.07|274.27|277.16|274.36|277.16|274.36|277.07|274.27|0
1649887860000|2022-04-13 22:11:00|277.24|274.44|277.16|274.36|277.24|274.44|277.16|274.36|0
1649887870000|2022-04-13 22:11:10|277.24|274.44|277.16|274.36|277.24|274.44|277.16|274.36|0
1649887880000|2022-04-13 22:11:20|277.07|274.27|276.98|274.18|277.07|274.27|276.98|274.18|0
1649887910000|2022-04-13 22:11:50|277.07|274.27|277.16|274.36|277.16|274.36|277.07|274.27|0
1649887920000|2022-04-13 22:12:00|276.98|274.18|276.98|274.18|276.98|274.18|276.98|274.18|0
1649887940000|2022-04-13 22:12:20|277.07|274.27|277.07|274.27|277.07|274.27|277.07|274.27|0
1649887950000|2022-04-13 22:12:30|276.98|274.18|276.98|274.18|276.98|274.18|276.98|274.18|0
1649887970000|2022-04-13 22:12:50|277.07|274.27|277.16|274.36|277.16|274.36|277.07|274.27|0
1649888000000|2022-04-13 22:13:20|276.98|274.18|276.98|274.18|276.98|274.18|276.98|274.18|0
1649888010000|2022-04-13 22:13:30|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649888020000|2022-04-13 22:13:40|277.07|274.27|277.07|274.27|277.16|274.36|277.07|274.27|0
1649888030000|2022-04-13 22:13:50|277.16|274.36|277.07|274.27|277.16|274.36|277.07|274.27|0
1649888040000|2022-04-13 22:14:00|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649888060000|2022-04-13 22:14:20|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1649888100000|2022-04-13 22:15:00|277.15|274.35|277.33|274.53|277.33|274.53|277.15|274.35|0
1649888110000|2022-04-13 22:15:10|277.5|274.7|277.5|274.7|277.5|274.7|277.5|274.7|0
1649888120000|2022-04-13 22:15:20|277.58|274.78|277.5|274.7|277.58|274.78|277.5|274.7|0
1649888130000|2022-04-13 22:15:30|277.67|274.87|277.85|275.05|277.85|275.05|277.67|274.87|0
1649888140000|2022-04-13 22:15:40|277.67|274.87|277.85|275.05|277.85|275.05|277.67|274.87|0
1649888160000|2022-04-13 22:16:00|277.93|275.13|278.02|275.22|278.02|275.22|277.93|275.13|0
1649888170000|2022-04-13 22:16:10|277.85|275.05|277.67|274.87|277.85|275.05|277.67|274.87|0
1649888200000|2022-04-13 22:16:40|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1649888210000|2022-04-13 22:16:50|277.67|274.87|277.67|274.87|277.67|274.87|277.67|274.87|0
1649888220000|2022-04-13 22:17:00|277.76|274.96|277.85|275.05|277.85|275.05|277.76|274.96|0
1649888230000|2022-04-13 22:17:10|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649888240000|2022-04-13 22:17:20|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1649888250000|2022-04-13 22:17:30|277.93|275.13|278.19|275.39|278.19|275.39|277.93|275.13|0
1649888270000|2022-04-13 22:17:50|278.1|275.3|278.02|275.22|278.1|275.3|278.02|275.22|0
1649888280000|2022-04-13 22:18:00|277.93|275.13|278.02|275.22|278.02|275.22|277.93|275.13|0
1649888300000|2022-04-13 22:18:20|277.93|275.13|278.02|275.22|278.02|275.22|277.93|275.13|0
1649888310000|2022-04-13 22:18:30|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649888320000|2022-04-13 22:18:40|278.02|275.22|278.02|275.22|278.02|275.22|278.02|275.22|0
1649888360000|2022-04-13 22:19:20|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649888390000|2022-04-13 22:19:50|277.67|274.87|277.67|274.87|277.67|274.87|277.67|274.87|0
1649888400000|2022-04-13 22:20:00|277.75|274.95|277.84|275.04|277.84|275.04|277.75|274.95|0
1649888410000|2022-04-13 22:20:10|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649888420000|2022-04-13 22:20:20|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649888430000|2022-04-13 22:20:30|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1649888440000|2022-04-13 22:20:40|277.67|274.87|277.67|274.87|277.75|274.95|277.67|274.87|0
1649888450000|2022-04-13 22:20:50|277.5|274.7|277.67|274.87|277.67|274.87|277.5|274.7|0
1649888460000|2022-04-13 22:21:00|277.58|274.78|277.5|274.7|277.58|274.78|277.5|274.7|0
1649888470000|2022-04-13 22:21:10|277.32|274.52|277.32|274.52|277.32|274.52|277.32|274.52|0
1649888480000|2022-04-13 22:21:20|277.5|274.7|277.5|274.7|277.5|274.7|277.5|274.7|0
1649888570000|2022-04-13 22:22:50|277.49|274.69|277.32|274.52|277.49|274.69|277.32|274.52|0
1649888590000|2022-04-13 22:23:10|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649888630000|2022-04-13 22:23:50|277.32|274.52|277.32|274.52|277.32|274.52|277.32|274.52|0
1649888690000|2022-04-13 22:24:50|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649888730000|2022-04-13 22:25:30|277.32|274.52|277.49|274.69|277.49|274.69|277.32|274.52|0
1649888770000|2022-04-13 22:26:10|277.32|274.52|277.32|274.52|277.32|274.52|277.32|274.52|0
1649888820000|2022-04-13 22:27:00|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649888850000|2022-04-13 22:27:30|277.4|274.6|276.97|274.17|277.4|274.6|276.97|274.17|0
1649888860000|2022-04-13 22:27:40|277.14|274.34|276.97|274.17|277.14|274.34|276.97|274.17|0
1649888870000|2022-04-13 22:27:50|277.14|274.34|277.32|274.52|277.32|274.52|277.14|274.34|0
1649888900000|2022-04-13 22:28:20|277.23|274.43|277.32|274.52|277.32|274.52|277.23|274.43|0
1649889000000|2022-04-13 22:30:00|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649889040000|2022-04-13 22:30:40|277.32|274.52|277.32|274.52|277.32|274.52|277.32|274.52|0
1649889060000|2022-04-13 22:31:00|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649889090000|2022-04-13 22:31:30|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1649889110000|2022-04-13 22:31:50|277.83|275.03|277.83|275.03|277.83|275.03|277.83|275.03|0
1649889130000|2022-04-13 22:32:10|278.01|275.21|278.01|275.21|278.01|275.21|278.01|275.21|0
1649889160000|2022-04-13 22:32:40|278.18|275.38|278.18|275.38|278.18|275.38|278.18|275.38|0
1649889170000|2022-04-13 22:32:50|278.35|275.55|278.35|275.55|278.35|275.55|278.35|275.55|0
1649889180000|2022-04-13 22:33:00|278.53|275.73|278.35|275.55|278.53|275.73|278.35|275.55|0
1649889190000|2022-04-13 22:33:10|278.44|275.64|278.53|275.73|278.53|275.73|278.35|275.55|0
1649889210000|2022-04-13 22:33:30|278.35|275.55|278.35|275.55|278.35|275.55|278.35|275.55|0
1649889220000|2022-04-13 22:33:40|278.53|275.73|278.53|275.73|278.53|275.73|278.53|275.73|0
1649889230000|2022-04-13 22:33:50|278.44|275.64|278.44|275.64|278.44|275.64|278.44|275.64|0
1649889240000|2022-04-13 22:34:00|278.35|275.55|278.53|275.73|278.53|275.73|278.35|275.55|0
1649889260000|2022-04-13 22:34:20|278.7|275.9|278.7|275.9|278.7|275.9|278.7|275.9|0
1649889290000|2022-04-13 22:34:50|278.53|275.73|278.53|275.73|278.53|275.73|278.53|275.73|0
1649889300000|2022-04-13 22:35:00|278.7|275.9|278.7|275.9|278.7|275.9|278.7|275.9|0
1649889350000|2022-04-13 22:35:50|278.78|275.98|278.78|275.98|278.78|275.98|278.78|275.98|0
1649889360000|2022-04-13 22:36:00|278.87|276.07|278.87|276.07|278.87|276.07|278.87|276.07|0
1649889370000|2022-04-13 22:36:10|279.05|276.25|278.87|276.07|279.05|276.25|278.87|276.07|0
1649889380000|2022-04-13 22:36:20|278.96|276.16|279.22|276.42|279.22|276.42|278.96|276.16|0
1649889420000|2022-04-13 22:37:00|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649889440000|2022-04-13 22:37:20|279.22|276.42|279.22|276.42|279.22|276.42|279.22|276.42|0
1649889450000|2022-04-13 22:37:30|279.05|276.25|279.04|276.24|279.05|276.25|279.04|276.24|0
1649889480000|2022-04-13 22:38:00|279.13|276.33|279.13|276.33|279.22|276.42|279.13|276.33|0
1649889490000|2022-04-13 22:38:10|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1649889510000|2022-04-13 22:38:30|279.22|276.42|279.22|276.42|279.22|276.42|279.22|276.42|0
1649889520000|2022-04-13 22:38:40|279.04|276.24|279.22|276.42|279.22|276.42|279.04|276.24|0
1649889530000|2022-04-13 22:38:50|279.39|276.59|279.39|276.59|279.39|276.59|279.39|276.59|0
1649889540000|2022-04-13 22:39:00|279.22|276.42|279.04|276.24|279.22|276.42|279.04|276.24|0
1649889550000|2022-04-13 22:39:10|278.7|275.9|278.87|276.07|278.87|276.07|278.7|275.9|0
1649889570000|2022-04-13 22:39:30|278.78|275.98|278.78|275.98|278.78|275.98|278.78|275.98|0
1649889580000|2022-04-13 22:39:40|278.7|275.9|278.78|275.98|278.78|275.98|278.7|275.9|0
1649889590000|2022-04-13 22:39:50|278.87|276.07|278.95|276.15|278.95|276.15|278.87|276.07|0
1649889600000|2022-04-13 22:40:00|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1649889610000|2022-04-13 22:40:10|279.13|276.33|279.22|276.42|279.22|276.42|279.04|276.24|0
1649889630000|2022-04-13 22:40:30|279.04|276.24|279.04|276.24|279.04|276.24|279.04|276.24|0
1649889640000|2022-04-13 22:40:40|279.13|276.33|279.04|276.24|279.13|276.33|279.04|276.24|0
1649889650000|2022-04-13 22:40:50|279.22|276.42|279.22|276.42|279.22|276.42|279.22|276.42|0
1649889700000|2022-04-13 22:41:40|279.39|276.59|279.39|276.59|279.39|276.59|279.39|276.59|0
1649889750000|2022-04-13 22:42:30|279.47|276.67|279.47|276.67|279.47|276.67|279.47|276.67|0
1649889760000|2022-04-13 22:42:40|279.39|276.59|279.39|276.59|279.47|276.67|279.39|276.59|0
1649889770000|2022-04-13 22:42:50|279.47|276.67|279.47|276.67|279.47|276.67|279.47|276.67|0
1649889780000|2022-04-13 22:43:00|279.39|276.59|279.39|276.59|279.39|276.59|279.39|276.59|0
1649889790000|2022-04-13 22:43:10|279.47|276.67|279.39|276.59|279.47|276.67|279.39|276.59|0
1649889800000|2022-04-13 22:43:20|279.21|276.41|279.21|276.41|279.21|276.41|279.21|276.41|0
1649889820000|2022-04-13 22:43:40|279.12|276.32|279.04|276.24|279.21|276.41|279.04|276.24|0
1649889830000|2022-04-13 22:43:50|279.21|276.41|279.21|276.41|279.21|276.41|279.21|276.41|0
1649889910000|2022-04-13 22:45:10|279.3|276.5|279.39|276.59|279.39|276.59|279.3|276.5|0
1649889960000|2022-04-13 22:46:00|279.47|276.67|279.56|276.76|279.56|276.76|279.47|276.67|0
1649889970000|2022-04-13 22:46:10|279.39|276.59|279.56|276.76|279.56|276.76|279.39|276.59|0
1649889980000|2022-04-13 22:46:20|279.39|276.59|279.39|276.59|279.39|276.59|279.39|276.59|0
1649890030000|2022-04-13 22:47:10|279.38|276.58|279.47|276.67|279.47|276.67|279.38|276.58|0
1649890040000|2022-04-13 22:47:20|279.38|276.58|279.38|276.58|279.38|276.58|279.38|276.58|0
1649890150000|2022-04-13 22:49:10|279.56|276.76|279.56|276.76|279.56|276.76|279.56|276.76|0
1649890160000|2022-04-13 22:49:20|279.38|276.58|279.38|276.58|279.38|276.58|279.38|276.58|0
1649890190000|2022-04-13 22:49:50|279.47|276.67|279.56|276.76|279.56|276.76|279.47|276.67|0
1649890240000|2022-04-13 22:50:40|279.38|276.58|279.38|276.58|279.38|276.58|279.38|276.58|0
1649890380000|2022-04-13 22:53:00|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1649890400000|2022-04-13 22:53:20|279.38|276.58|279.55|276.75|279.55|276.75|279.38|276.58|0
1649890410000|2022-04-13 22:53:30|279.38|276.58|279.55|276.75|279.55|276.75|279.38|276.58|0
1649890430000|2022-04-13 22:53:50|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1649890450000|2022-04-13 22:54:10|279.9|277.1|279.9|277.1|279.9|277.1|279.9|277.1|0
1649890490000|2022-04-13 22:54:50|279.73|276.93|279.9|277.1|279.9|277.1|279.73|276.93|0
1649890500000|2022-04-13 22:55:00|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1649890530000|2022-04-13 22:55:30|279.73|276.93|279.73|276.93|279.73|276.93|279.73|276.93|0
1649890620000|2022-04-13 22:57:00|279.72|276.92|279.9|277.1|279.9|277.1|279.72|276.92|0
1649890690000|2022-04-13 22:58:10|279.81|277.01|279.9|277.1|279.9|277.1|279.81|277.01|0
1649890700000|2022-04-13 22:58:20|279.81|277.01|279.81|277.01|279.81|277.01|279.81|277.01|0
1649890710000|2022-04-13 22:58:30|279.72|276.92|279.81|277.01|279.81|277.01|279.72|276.92|0
1649890720000|2022-04-13 22:58:40|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1649890730000|2022-04-13 22:58:50|279.72|276.92|279.72|276.92|279.72|276.92|279.72|276.92|0
1649890740000|2022-04-13 22:59:00|279.9|277.1|279.9|277.1|279.9|277.1|279.9|277.1|0
1649890750000|2022-04-13 22:59:10|280.07|277.27|280.07|277.27|280.07|277.27|280.07|277.27|0
1649890760000|2022-04-13 22:59:20|279.9|277.1|279.98|277.18|279.98|277.18|279.9|277.1|0
1649890770000|2022-04-13 22:59:30|280.07|277.27|279.98|277.18|280.07|277.27|279.98|277.18|0
1649890780000|2022-04-13 22:59:40|279.9|277.1|279.9|277.1|279.9|277.1|279.9|277.1|0
1649890800000|2022-04-13 23:00:00|279.98|277.18|280.07|277.27|280.07|277.27|279.9|277.1|0
1649890840000|2022-04-13 23:00:40|279.98|277.18|280.07|277.27|280.07|277.27|279.98|277.18|0
1649890850000|2022-04-13 23:00:50|279.98|277.18|279.98|277.18|279.98|277.18|279.98|277.18|0
1649890860000|2022-04-13 23:01:00|279.9|277.1|279.9|277.1|279.9|277.1|279.9|277.1|0
1649890880000|2022-04-13 23:01:20|279.72|276.92|279.72|276.92|279.72|276.92|279.72|276.92|0
1649890950000|2022-04-13 23:02:30|279.55|276.75|279.55|276.75|279.55|276.75|279.55|276.75|0
1649890960000|2022-04-13 23:02:40|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1649890980000|2022-04-13 23:03:00|279.2|276.4|279.02|276.22|279.2|276.4|279.02|276.22|0
1649891000000|2022-04-13 23:03:20|279.2|276.4|279.2|276.4|279.2|276.4|279.2|276.4|0
1649891010000|2022-04-13 23:03:30|279.37|276.57|279.37|276.57|279.37|276.57|279.37|276.57|0
1649891030000|2022-04-13 23:03:50|279.28|276.48|279.2|276.4|279.28|276.48|279.2|276.4|0
1649891040000|2022-04-13 23:04:00|279.28|276.48|279.2|276.4|279.28|276.48|279.2|276.4|0
1649891090000|2022-04-13 23:04:50|279.11|276.31|279.11|276.31|279.11|276.31|279.11|276.31|0
1649891100000|2022-04-13 23:05:00|279.02|276.22|279.02|276.22|279.02|276.22|279.02|276.22|0
1649891110000|2022-04-13 23:05:10|278.85|276.05|278.85|276.05|278.85|276.05|278.85|276.05|0
1649891170000|2022-04-13 23:06:10|278.67|275.87|278.67|275.87|278.67|275.87|278.67|275.87|0
1649891190000|2022-04-13 23:06:30|278.58|275.78|278.67|275.87|278.67|275.87|278.58|275.78|0
1649891200000|2022-04-13 23:06:40|278.85|276.05|278.85|276.05|278.85|276.05|278.85|276.05|0
1649891250000|2022-04-13 23:07:30|278.67|275.87|278.85|276.05|278.85|276.05|278.67|275.87|0
1649891260000|2022-04-13 23:07:40|278.76|275.96|278.76|275.96|278.85|276.05|278.76|275.96|0
1649891270000|2022-04-13 23:07:50|279.02|276.22|279.19|276.39|279.19|276.39|279.02|276.22|0
1649891280000|2022-04-13 23:08:00|279.02|276.22|279.02|276.22|279.02|276.22|279.02|276.22|0
1649891300000|2022-04-13 23:08:20|278.93|276.13|278.85|276.05|278.93|276.13|278.85|276.05|0
1649891320000|2022-04-13 23:08:40|279.02|276.22|279.02|276.22|279.02|276.22|279.02|276.22|0
1649891370000|2022-04-13 23:09:30|278.93|276.13|278.85|276.05|278.93|276.13|278.85|276.05|0
1649891430000|2022-04-13 23:10:30|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1649891450000|2022-04-13 23:10:50|278.93|276.13|278.93|276.13|278.93|276.13|278.84|276.04|0
1649891460000|2022-04-13 23:11:00|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1649891510000|2022-04-13 23:11:50|278.67|275.87|278.67|275.87|278.75|275.95|278.67|275.87|0
1649891540000|2022-04-13 23:12:20|278.75|275.95|278.67|275.87|278.75|275.95|278.67|275.87|0
1649891560000|2022-04-13 23:12:40|278.58|275.78|278.58|275.78|278.58|275.78|278.58|275.78|0
1649891570000|2022-04-13 23:12:50|278.67|275.87|278.5|275.7|278.67|275.87|278.5|275.7|0
1649891580000|2022-04-13 23:13:00|278.58|275.78|278.5|275.7|278.58|275.78|278.5|275.7|0
1649891640000|2022-04-13 23:14:00|278.49|275.69|278.49|275.69|278.49|275.69|278.49|275.69|0
1649891700000|2022-04-13 23:15:00|278.67|275.87|278.67|275.87|278.67|275.87|278.67|275.87|0
1649891780000|2022-04-13 23:16:20|278.84|276.04|278.84|276.04|278.84|276.04|278.84|276.04|0
1649891800000|2022-04-13 23:16:40|278.92|276.12|278.84|276.04|278.92|276.12|278.84|276.04|0
1649891830000|2022-04-13 23:17:10|279.01|276.21|279.01|276.21|279.01|276.21|279.01|276.21|0
1649891850000|2022-04-13 23:17:30|278.92|276.12|278.84|276.04|278.92|276.12|278.84|276.04|0
1649891900000|2022-04-13 23:18:20|279.01|276.21|279.01|276.21|279.01|276.21|279.01|276.21|0
1649891920000|2022-04-13 23:18:40|279.19|276.39|279.19|276.39|279.19|276.39|279.19|276.39|0
1649891940000|2022-04-13 23:19:00|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1649891970000|2022-04-13 23:19:30|279.19|276.39|279.19|276.39|279.19|276.39|279.19|276.39|0
1649892000000|2022-04-13 23:20:00|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1649892010000|2022-04-13 23:20:10|279.01|276.21|279.01|276.21|279.01|276.21|279.01|276.21|0
1649892020000|2022-04-13 23:20:20|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1649892030000|2022-04-13 23:20:30|279.01|276.21|279.01|276.21|279.09|276.29|279.01|276.21|0
1649892080000|2022-04-13 23:21:20|279.18|276.38|279.01|276.21|279.18|276.38|279.01|276.21|0
1649892110000|2022-04-13 23:21:50|279.18|276.38|279.09|276.29|279.18|276.38|279.09|276.29|0
1649892120000|2022-04-13 23:22:00|279.01|276.21|279.36|276.56|279.36|276.56|279.01|276.21|0
1649892130000|2022-04-13 23:22:10|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1649892160000|2022-04-13 23:22:40|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1649892170000|2022-04-13 23:22:50|279.53|276.73|279.7|276.9|279.7|276.9|279.53|276.73|0
1649892180000|2022-04-13 23:23:00|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1649892240000|2022-04-13 23:24:00|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1649892280000|2022-04-13 23:24:40|279.53|276.73|279.61|276.81|279.7|276.9|279.53|276.73|0
1649892290000|2022-04-13 23:24:50|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1649892300000|2022-04-13 23:25:00|279.35|276.55|279.35|276.55|279.44|276.64|279.35|276.55|0
1649892320000|2022-04-13 23:25:20|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1649892330000|2022-04-13 23:25:30|279.01|276.21|279.18|276.38|279.18|276.38|279.01|276.21|0
1649892340000|2022-04-13 23:25:40|279.01|276.21|279.01|276.21|279.01|276.21|279.01|276.21|0
1649892390000|2022-04-13 23:26:30|278.83|276.03|278.83|276.03|278.83|276.03|278.83|276.03|0
1649892420000|2022-04-13 23:27:00|278.66|275.86|278.66|275.86|278.66|275.86|278.66|275.86|0
1649892490000|2022-04-13 23:28:10|278.48|275.68|278.31|275.51|278.48|275.68|278.31|275.51|0
1649892500000|2022-04-13 23:28:20|278.14|275.34|278.14|275.34|278.14|275.34|278.14|275.34|0
1649892510000|2022-04-13 23:28:30|278.31|275.51|278.48|275.68|278.48|275.68|278.31|275.51|0
1649892520000|2022-04-13 23:28:40|278.14|275.34|278.14|275.34|278.14|275.34|278.14|275.34|0
1649892530000|2022-04-13 23:28:50|278.05|275.25|278.05|275.25|278.05|275.25|278.05|275.25|0
1649892540000|2022-04-13 23:29:00|277.96|275.16|277.79|274.99|277.96|275.16|277.79|274.99|0
1649892560000|2022-04-13 23:29:20|277.96|275.16|277.96|275.16|277.96|275.16|277.79|274.99|0
1649892570000|2022-04-13 23:29:30|277.79|274.99|277.44|274.64|277.79|274.99|277.44|274.64|0
1649892590000|2022-04-13 23:29:50|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1649892600000|2022-04-13 23:30:00|277.52|274.72|277.52|274.72|277.52|274.72|277.52|274.72|0
1649892610000|2022-04-13 23:30:10|277.44|274.64|277.27|274.47|277.44|274.64|277.27|274.47|0
1649892620000|2022-04-13 23:30:20|277.44|274.64|277.27|274.47|277.44|274.64|277.27|274.47|0
1649892630000|2022-04-13 23:30:30|277.44|274.64|277.44|274.64|277.44|274.64|277.44|274.64|0
1649892650000|2022-04-13 23:30:50|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1649892660000|2022-04-13 23:31:00|277.44|274.64|277.44|274.64|277.44|274.64|277.27|274.47|0
1649892670000|2022-04-13 23:31:10|277.61|274.81|277.44|274.64|277.61|274.81|277.44|274.64|0
1649892710000|2022-04-13 23:31:50|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1649892720000|2022-04-13 23:32:00|277.44|274.64|277.44|274.64|277.44|274.64|277.44|274.64|0
1649892730000|2022-04-13 23:32:10|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1649892760000|2022-04-13 23:32:40|277.44|274.64|277.44|274.64|277.44|274.64|277.44|274.64|0
1649892800000|2022-04-13 23:33:20|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1649892830000|2022-04-13 23:33:50|277.44|274.64|277.44|274.64|277.44|274.64|277.44|274.64|0
1649892840000|2022-04-13 23:34:00|277.61|274.81|277.44|274.64|277.61|274.81|277.44|274.64|0
1649892850000|2022-04-13 23:34:10|277.52|274.72|277.44|274.64|277.52|274.72|277.44|274.64|0
1649892860000|2022-04-13 23:34:20|277.61|274.81|277.52|274.72|277.61|274.81|277.52|274.72|0
1649892870000|2022-04-13 23:34:30|277.44|274.64|277.44|274.64|277.44|274.64|277.44|274.64|0
1649892890000|2022-04-13 23:34:50|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1649892900000|2022-04-13 23:35:00|277.44|274.64|277.44|274.64|277.44|274.64|277.44|274.64|0
1649892910000|2022-04-13 23:35:10|277.61|274.81|277.44|274.64|277.61|274.81|277.44|274.64|0
1649892940000|2022-04-13 23:35:40|277.35|274.55|277.26|274.46|277.35|274.55|277.26|274.46|0
1649892960000|2022-04-13 23:36:00|277.35|274.55|277.26|274.46|277.44|274.64|277.26|274.46|0
1649892980000|2022-04-13 23:36:20|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1649892990000|2022-04-13 23:36:30|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1649893000000|2022-04-13 23:36:40|277.09|274.29|276.92|274.12|277.09|274.29|276.92|274.12|0
1649893010000|2022-04-13 23:36:50|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1649893020000|2022-04-13 23:37:00|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1649893110000|2022-04-13 23:38:30|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1649893140000|2022-04-13 23:39:00|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1649893160000|2022-04-13 23:39:20|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1649893180000|2022-04-13 23:39:40|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1649893190000|2022-04-13 23:39:50|276.91|274.11|277.09|274.29|277.09|274.29|276.91|274.11|0
1649893200000|2022-04-13 23:40:00|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1649893210000|2022-04-13 23:40:10|277.17|274.37|277.26|274.46|277.26|274.46|277.17|274.37|0
1649893280000|2022-04-13 23:41:20|277.43|274.63|277.34|274.54|277.43|274.63|277.34|274.54|0
1649893290000|2022-04-13 23:41:30|277.26|274.46|277.43|274.63|277.43|274.63|277.26|274.46|0
1649893320000|2022-04-13 23:42:00|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1649893330000|2022-04-13 23:42:10|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649893420000|2022-04-13 23:43:40|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1649893440000|2022-04-13 23:44:00|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649893450000|2022-04-13 23:44:10|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649893460000|2022-04-13 23:44:20|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649893470000|2022-04-13 23:44:30|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1649893480000|2022-04-13 23:44:40|277.43|274.63|277.26|274.46|277.43|274.63|277.26|274.46|0
1649893490000|2022-04-13 23:44:50|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649893500000|2022-04-13 23:45:00|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1649893510000|2022-04-13 23:45:10|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1649893520000|2022-04-13 23:45:20|277.69|274.89|277.6|274.8|277.69|274.89|277.6|274.8|0
1649893540000|2022-04-13 23:45:40|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1649893550000|2022-04-13 23:45:50|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1649893590000|2022-04-13 23:46:30|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649893600000|2022-04-13 23:46:40|278.12|275.32|278.12|275.32|278.12|275.32|278.03|275.23|0
1649893610000|2022-04-13 23:46:50|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649893620000|2022-04-13 23:47:00|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1649893640000|2022-04-13 23:47:20|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1649893650000|2022-04-13 23:47:30|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1649893660000|2022-04-13 23:47:40|277.6|274.8|277.77|274.97|277.77|274.97|277.6|274.8|0
1649893690000|2022-04-13 23:48:10|277.6|274.8|277.34|274.54|277.6|274.8|277.34|274.54|0
1649893700000|2022-04-13 23:48:20|277.25|274.45|277.43|274.63|277.43|274.63|277.25|274.45|0
1649893710000|2022-04-13 23:48:30|277.25|274.45|277.25|274.45|277.25|274.45|277.25|274.45|0
1649893720000|2022-04-13 23:48:40|277.08|274.28|277.25|274.45|277.25|274.45|277.08|274.28|0
1649893730000|2022-04-13 23:48:50|277.08|274.28|277.25|274.45|277.25|274.45|277.08|274.28|0
1649893740000|2022-04-13 23:49:00|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1649893750000|2022-04-13 23:49:10|277.25|274.45|277.25|274.45|277.25|274.45|277.25|274.45|0
1649893770000|2022-04-13 23:49:30|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1649893780000|2022-04-13 23:49:40|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649893790000|2022-04-13 23:49:50|277.25|274.45|277.43|274.63|277.43|274.63|277.25|274.45|0
1649893800000|2022-04-13 23:50:00|277.25|274.45|277.25|274.45|277.43|274.63|277.25|274.45|0
1649893850000|2022-04-13 23:50:50|277.16|274.36|277.25|274.45|277.25|274.45|277.16|274.36|0
1649893890000|2022-04-13 23:51:30|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1649893900000|2022-04-13 23:51:40|277.25|274.45|277.25|274.45|277.25|274.45|277.25|274.45|0
1649893910000|2022-04-13 23:51:50|277.33|274.53|277.42|274.62|277.42|274.62|277.25|274.45|0
1649893930000|2022-04-13 23:52:10|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1649893970000|2022-04-13 23:52:50|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894000000|2022-04-13 23:53:20|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1649894030000|2022-04-13 23:53:50|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1649894060000|2022-04-13 23:54:20|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1649894070000|2022-04-13 23:54:30|277.42|274.62|277.6|274.8|277.6|274.8|277.42|274.62|0
1649894080000|2022-04-13 23:54:40|277.5|274.7|277.5|274.7|277.5|274.7|277.5|274.7|0
1649894090000|2022-04-13 23:54:50|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894100000|2022-04-13 23:55:00|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1649894110000|2022-04-13 23:55:10|277.5|274.7|277.5|274.7|277.59|274.79|277.5|274.7|0
1649894120000|2022-04-13 23:55:20|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894140000|2022-04-13 23:55:40|277.25|274.45|277.25|274.45|277.25|274.45|277.25|274.45|0
1649894150000|2022-04-13 23:55:50|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894160000|2022-04-13 23:56:00|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1649894200000|2022-04-13 23:56:40|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894220000|2022-04-13 23:57:00|277.33|274.53|277.33|274.53|277.42|274.62|277.33|274.53|0
1649894230000|2022-04-13 23:57:10|277.42|274.62|277.68|274.88|277.68|274.88|277.42|274.62|0
1649894240000|2022-04-13 23:57:20|277.59|274.79|277.59|274.79|277.68|274.88|277.59|274.79|0
1649894250000|2022-04-13 23:57:30|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1649894260000|2022-04-13 23:57:40|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1649894290000|2022-04-13 23:58:10|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894320000|2022-04-13 23:58:40|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1649894350000|2022-04-13 23:59:10|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894370000|2022-04-13 23:59:30|277.24|274.44|277.07|274.27|277.24|274.44|277.07|274.27|0
1649894380000|2022-04-13 23:59:40|277.15|274.35|277.24|274.44|277.24|274.44|277.15|274.35|0
1649894390000|2022-04-13 23:59:50|277.07|274.27|277.07|274.27|277.24|274.44|277.07|274.27|0
1649894400000|2022-04-14 00:00:00|277.59|274.79|277.42|274.62|277.59|274.79|277.42|274.62|0
1649894410000|2022-04-14 00:00:10|277.24|274.44|277.07|274.27|277.24|274.44|277.07|274.27|0
1649894420000|2022-04-14 00:00:20|277.15|274.35|277.24|274.44|277.24|274.44|277.15|274.35|0
1649894430000|2022-04-14 00:00:30|277.42|274.62|277.42|274.62|277.42|274.62|277.42|274.62|0
1649894440000|2022-04-14 00:00:40|277.24|274.44|277.42|274.62|277.42|274.62|277.24|274.44|0
1649894450000|2022-04-14 00:00:50|277.24|274.44|277.42|274.62|277.42|274.62|277.24|274.44|0
1649894460000|2022-04-14 00:01:00|277.24|274.44|277.24|274.44|277.24|274.44|277.24|274.44|0
1649894470000|2022-04-14 00:01:10|277.33|274.53|277.42|274.62|277.42|274.62|277.24|274.44|0
1649894480000|2022-04-14 00:01:20|277.59|274.79|277.42|274.62|277.59|274.79|277.42|274.62|0
1649894490000|2022-04-14 00:01:30|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1649894500000|2022-04-14 00:01:40|277.76|274.96|277.76|274.96|277.76|274.96|277.59|274.79|0
1649894520000|2022-04-14 00:02:00|277.94|275.14|277.76|274.96|277.94|275.14|277.76|274.96|0
1649894540000|2022-04-14 00:02:20|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1649894550000|2022-04-14 00:02:30|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649894570000|2022-04-14 00:02:50|277.59|274.79|277.59|274.79|277.76|274.96|277.59|274.79|0
1649894580000|2022-04-14 00:03:00|277.67|274.87|277.76|274.96|277.76|274.96|277.59|274.79|0
1649894600000|2022-04-14 00:03:20|277.94|275.14|277.94|275.14|277.94|275.14|277.76|274.96|0
1649894610000|2022-04-14 00:03:30|277.93|275.13|278.11|275.31|278.11|275.31|277.93|275.13|0
1649894630000|2022-04-14 00:03:50|278.28|275.48|278.46|275.66|278.46|275.66|278.28|275.48|0
1649894640000|2022-04-14 00:04:00|278.28|275.48|278.46|275.66|278.46|275.66|278.28|275.48|0
1649894650000|2022-04-14 00:04:10|278.45|275.65|278.45|275.65|278.45|275.65|278.45|275.65|0
1649894660000|2022-04-14 00:04:20|278.8|276|278.98|276.18|278.98|276.18|278.8|276|0
1649894670000|2022-04-14 00:04:30|279.32|276.52|279.15|276.35|279.32|276.52|279.15|276.35|0
1649894680000|2022-04-14 00:04:40|279.32|276.52|279.32|276.52|279.32|276.52|279.23|276.43|0
1649894690000|2022-04-14 00:04:50|279.15|276.35|279.15|276.35|279.15|276.35|279.15|276.35|0
1649894700000|2022-04-14 00:05:00|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1649894710000|2022-04-14 00:05:10|279.15|276.35|279.15|276.35|279.15|276.35|279.15|276.35|0
1649894720000|2022-04-14 00:05:20|279.32|276.52|280.19|277.39|280.19|277.39|279.15|276.35|0
1649894730000|2022-04-14 00:05:30|280.54|277.74|280.54|277.74|280.54|277.74|280.19|277.39|0
1649894740000|2022-04-14 00:05:40|280.37|277.57|280.54|277.74|280.54|277.74|280.19|277.39|0
1649894750000|2022-04-14 00:05:50|280.37|277.57|280.37|277.57|280.37|277.57|280.19|277.39|0
1649894760000|2022-04-14 00:06:00|280.28|277.48|279.15|276.35|280.28|277.48|279.15|276.35|0
1649894770000|2022-04-14 00:06:10|278.8|276|278.45|275.65|278.8|276|278.45|275.65|0
1649894780000|2022-04-14 00:06:20|278.63|275.83|278.63|275.83|278.63|275.83|278.45|275.65|0
1649894800000|2022-04-14 00:06:40|278.45|275.65|278.71|275.91|278.71|275.91|278.45|275.65|0
1649894810000|2022-04-14 00:06:50|278.63|275.83|278.8|276|278.8|276|278.45|275.65|0
1649894820000|2022-04-14 00:07:00|278.63|275.83|278.8|276|278.97|276.17|278.63|275.83|0
1649894830000|2022-04-14 00:07:10|278.97|276.17|278.97|276.17|278.97|276.17|278.8|276|0
1649894840000|2022-04-14 00:07:20|279.32|276.52|279.5|276.7|279.5|276.7|279.32|276.52|0
1649894850000|2022-04-14 00:07:30|279.32|276.52|279.49|276.69|279.67|276.87|279.32|276.52|0
1649894860000|2022-04-14 00:07:40|279.58|276.78|279.49|276.69|279.58|276.78|279.4|276.6|0
1649894880000|2022-04-14 00:08:00|279.67|276.87|279.67|276.87|279.67|276.87|279.67|276.87|0
1649894890000|2022-04-14 00:08:10|279.49|276.69|279.49|276.69|279.49|276.69|279.32|276.52|0
1649894900000|2022-04-14 00:08:20|279.67|276.87|279.49|276.69|279.67|276.87|279.49|276.69|0
1649894910000|2022-04-14 00:08:30|279.84|277.04|280.19|277.39|280.19|277.39|279.84|277.04|0
1649894920000|2022-04-14 00:08:40|280.36|277.56|280.54|277.74|280.54|277.74|280.36|277.56|0
1649894930000|2022-04-14 00:08:50|280.36|277.56|280.71|277.91|280.71|277.91|280.36|277.56|0
1649894940000|2022-04-14 00:09:00|280.54|277.74|280.54|277.74|280.54|277.74|280.36|277.56|0
1649894950000|2022-04-14 00:09:10|280.27|277.47|280.27|277.47|280.27|277.47|280.27|277.47|0
1649894960000|2022-04-14 00:09:20|280.36|277.56|280.36|277.56|280.36|277.56|280.19|277.39|0
1649894970000|2022-04-14 00:09:30|280.45|277.65|280.54|277.74|280.54|277.74|280.45|277.65|0
1649894980000|2022-04-14 00:09:40|280.71|277.91|280.54|277.74|280.71|277.91|280.54|277.74|0
1649894990000|2022-04-14 00:09:50|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1649895000000|2022-04-14 00:10:00|280.19|277.39|280.36|277.56|280.36|277.56|280.02|277.22|0
1649895010000|2022-04-14 00:10:10|280.19|277.39|280.19|277.39|280.19|277.39|280.19|277.39|0
1649895020000|2022-04-14 00:10:20|280.1|277.3|280.1|277.3|280.19|277.39|280.1|277.3|0
1649895030000|2022-04-14 00:10:30|280.01|277.21|280.19|277.39|280.19|277.39|280.01|277.21|0
1649895040000|2022-04-14 00:10:40|280.01|277.21|279.84|277.04|280.01|277.21|279.84|277.04|0
1649895050000|2022-04-14 00:10:50|280.01|277.21|280.01|277.21|280.01|277.21|280.01|277.21|0
1649895060000|2022-04-14 00:11:00|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1649895070000|2022-04-14 00:11:10|280.01|277.21|280.01|277.21|280.01|277.21|280.01|277.21|0
1649895080000|2022-04-14 00:11:20|279.92|277.12|280.01|277.21|280.01|277.21|279.92|277.12|0
1649895090000|2022-04-14 00:11:30|280.19|277.39|280.36|277.56|280.36|277.56|280.19|277.39|0
1649895100000|2022-04-14 00:11:40|280.27|277.47|280.19|277.39|280.36|277.56|280.19|277.39|0
1649895110000|2022-04-14 00:11:50|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1649895120000|2022-04-14 00:12:00|279.92|277.12|280.19|277.39|280.19|277.39|279.92|277.12|0
1649895130000|2022-04-14 00:12:10|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1649895150000|2022-04-14 00:12:30|280.27|277.47|280.27|277.47|280.27|277.47|280.27|277.47|0
1649895160000|2022-04-14 00:12:40|280.36|277.56|280.36|277.56|280.36|277.56|280.36|277.56|0
1649895180000|2022-04-14 00:13:00|280.54|277.74|280.79|277.99|280.79|277.99|280.54|277.74|0
1649895190000|2022-04-14 00:13:10|280.71|277.91|280.88|278.08|280.88|278.08|280.71|277.91|0
1649895200000|2022-04-14 00:13:20|280.79|277.99|280.71|277.91|280.79|277.99|280.71|277.91|0
1649895210000|2022-04-14 00:13:30|280.88|278.08|280.88|278.08|280.88|278.08|280.88|278.08|0
1649895220000|2022-04-14 00:13:40|281.58|278.78|281.06|278.26|281.58|278.78|281.06|278.26|0
1649895230000|2022-04-14 00:13:50|280.71|277.91|280.53|277.73|280.71|277.91|280.53|277.73|0
1649895240000|2022-04-14 00:14:00|280.71|277.91|280.71|277.91|280.71|277.91|280.71|277.91|0
1649895250000|2022-04-14 00:14:10|281.06|278.26|281.41|278.61|281.41|278.61|281.06|278.26|0
1649895260000|2022-04-14 00:14:20|281.58|278.78|281.76|278.96|281.93|279.13|281.58|278.78|0
1649895270000|2022-04-14 00:14:30|281.93|279.13|282.1|279.3|282.1|279.3|281.93|279.13|0
1649895280000|2022-04-14 00:14:40|281.93|279.13|282.1|279.3|282.1|279.3|281.93|279.13|0
1649895290000|2022-04-14 00:14:50|281.93|279.13|281.75|278.95|281.93|279.13|281.75|278.95|0
1649895300000|2022-04-14 00:15:00|281.93|279.13|281.41|278.61|281.93|279.13|281.41|278.61|0
1649895310000|2022-04-14 00:15:10|281.06|278.26|280.71|277.91|281.06|278.26|280.71|277.91|0
1649895320000|2022-04-14 00:15:20|280.88|278.08|281.06|278.26|281.06|278.26|280.88|278.08|0
1649895330000|2022-04-14 00:15:30|281.41|278.61|281.06|278.26|281.41|278.61|281.06|278.26|0
1649895340000|2022-04-14 00:15:40|281.41|278.61|281.23|278.43|281.41|278.61|281.23|278.43|0
1649895350000|2022-04-14 00:15:50|281.06|278.26|281.06|278.26|281.06|278.26|281.06|278.26|0
1649895360000|2022-04-14 00:16:00|280.88|278.08|281.06|278.26|281.06|278.26|280.88|278.08|0
1649895370000|2022-04-14 00:16:10|280.88|278.08|280.53|277.73|280.88|278.08|280.53|277.73|0
1649895380000|2022-04-14 00:16:20|280.36|277.56|280.18|277.38|280.36|277.56|280.18|277.38|0
1649895390000|2022-04-14 00:16:30|280.01|277.21|280.09|277.29|280.09|277.29|279.84|277.04|0
1649895400000|2022-04-14 00:16:40|280.01|277.21|279.92|277.12|280.01|277.21|279.84|277.04|0
1649895410000|2022-04-14 00:16:50|279.66|276.86|279.66|276.86|280.01|277.21|279.66|276.86|0
1649895420000|2022-04-14 00:17:00|280.01|277.21|280.18|277.38|280.18|277.38|280.01|277.21|0
1649895430000|2022-04-14 00:17:10|280.01|277.21|280.18|277.38|280.18|277.38|280.01|277.21|0
1649895440000|2022-04-14 00:17:20|280.01|277.21|280.18|277.38|280.18|277.38|280.01|277.21|0
1649895450000|2022-04-14 00:17:30|280.36|277.56|280.53|277.73|280.71|277.91|280.36|277.56|0
1649895460000|2022-04-14 00:17:40|280.36|277.56|280.36|277.56|280.36|277.56|280.18|277.38|0
1649895470000|2022-04-14 00:17:50|280.53|277.73|280.36|277.56|280.53|277.73|280.36|277.56|0
1649895490000|2022-04-14 00:18:10|280.44|277.64|280.44|277.64|280.44|277.64|280.36|277.56|0
1649895500000|2022-04-14 00:18:20|280.53|277.73|280.53|277.73|280.53|277.73|280.53|277.73|0
1649895510000|2022-04-14 00:18:30|280.71|277.91|280.71|277.91|280.71|277.91|280.61|277.81|0
1649895520000|2022-04-14 00:18:40|280.61|277.81|280.7|277.9|280.7|277.9|280.61|277.81|0
1649895530000|2022-04-14 00:18:50|280.53|277.73|280.7|277.9|280.7|277.9|280.53|277.73|0
1649895540000|2022-04-14 00:19:00|280.88|278.08|281.05|278.25|281.05|278.25|280.88|278.08|0
1649895560000|2022-04-14 00:19:20|280.88|278.08|281.4|278.6|281.4|278.6|280.88|278.08|0
1649895570000|2022-04-14 00:19:30|281.49|278.69|281.58|278.78|281.58|278.78|281.4|278.6|0
1649895580000|2022-04-14 00:19:40|281.49|278.69|281.4|278.6|281.58|278.78|281.4|278.6|0
1649895590000|2022-04-14 00:19:50|281.23|278.43|281.23|278.43|281.31|278.51|281.23|278.43|0
1649895600000|2022-04-14 00:20:00|281.4|278.6|281.23|278.43|281.4|278.6|281.23|278.43|0
1649895610000|2022-04-14 00:20:10|280.88|278.08|281.05|278.25|281.05|278.25|280.88|278.08|0
1649895620000|2022-04-14 00:20:20|280.88|278.08|280.53|277.73|280.88|278.08|280.53|277.73|0
1649895640000|2022-04-14 00:20:40|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1649895660000|2022-04-14 00:21:00|280.53|277.73|280.53|277.73|280.7|277.9|280.53|277.73|0
1649895670000|2022-04-14 00:21:10|280.7|277.9|280.7|277.9|280.7|277.9|280.7|277.9|0
1649895680000|2022-04-14 00:21:20|280.79|277.99|280.88|278.08|280.88|278.08|280.79|277.99|0
1649895690000|2022-04-14 00:21:30|280.7|277.9|281.05|278.25|281.05|278.25|280.7|277.9|0
1649895700000|2022-04-14 00:21:40|281.23|278.43|281.23|278.43|281.23|278.43|281.23|278.43|0
1649895710000|2022-04-14 00:21:50|281.13|278.33|281.4|278.6|281.4|278.6|281.13|278.33|0
1649895720000|2022-04-14 00:22:00|281.31|278.51|281.4|278.6|281.4|278.6|281.31|278.51|0
1649895730000|2022-04-14 00:22:10|281.31|278.51|281.4|278.6|281.4|278.6|281.31|278.51|0
1649895750000|2022-04-14 00:22:30|281.57|278.77|281.4|278.6|281.57|278.77|281.4|278.6|0
1649895760000|2022-04-14 00:22:40|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1649895770000|2022-04-14 00:22:50|281.13|278.33|281.4|278.6|281.4|278.6|281.13|278.33|0
1649895780000|2022-04-14 00:23:00|281.31|278.51|281.4|278.6|281.4|278.6|281.31|278.51|0
1649895790000|2022-04-14 00:23:10|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1649895800000|2022-04-14 00:23:20|281.4|278.6|281.57|278.77|281.57|278.77|281.4|278.6|0
1649895820000|2022-04-14 00:23:40|281.48|278.68|281.57|278.77|281.57|278.77|281.48|278.68|0
1649895840000|2022-04-14 00:24:00|281.75|278.95|281.75|278.95|281.75|278.95|281.57|278.77|0
1649895850000|2022-04-14 00:24:10|282.27|279.47|281.92|279.12|282.27|279.47|281.83|279.03|0
1649895860000|2022-04-14 00:24:20|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1649895870000|2022-04-14 00:24:30|281.57|278.77|281.57|278.77|281.66|278.86|281.57|278.77|0
1649895880000|2022-04-14 00:24:40|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1649895900000|2022-04-14 00:25:00|281.92|279.12|281.92|279.12|281.92|279.12|281.92|279.12|0
1649895920000|2022-04-14 00:25:20|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1649895930000|2022-04-14 00:25:30|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1649895940000|2022-04-14 00:25:40|281.75|278.95|281.57|278.77|281.75|278.95|281.57|278.77|0
1649895950000|2022-04-14 00:25:50|281.75|278.95|281.75|278.95|281.75|278.95|281.75|278.95|0
1649895960000|2022-04-14 00:26:00|281.92|279.12|281.75|278.95|281.92|279.12|281.75|278.95|0
1649895970000|2022-04-14 00:26:10|281.92|279.12|281.92|279.12|281.92|279.12|281.92|279.12|0
1649895980000|2022-04-14 00:26:20|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1649895990000|2022-04-14 00:26:30|282|279.2|281.92|279.12|282|279.2|281.92|279.12|0
1649896000000|2022-04-14 00:26:40|281.75|278.95|281.75|278.95|281.92|279.12|281.75|278.95|0
1649896020000|2022-04-14 00:27:00|281.65|278.85|281.92|279.12|281.92|279.12|281.65|278.85|0
1649896030000|2022-04-14 00:27:10|281.75|278.95|281.57|278.77|281.75|278.95|281.57|278.77|0
1649896040000|2022-04-14 00:27:20|281.83|279.03|281.92|279.12|281.92|279.12|281.74|278.94|0
1649896050000|2022-04-14 00:27:30|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1649896080000|2022-04-14 00:28:00|281.92|279.12|281.92|279.12|281.92|279.12|281.92|279.12|0
1649896090000|2022-04-14 00:28:10|281.83|279.03|281.74|278.94|281.92|279.12|281.74|278.94|0
1649896100000|2022-04-14 00:28:20|281.83|279.03|281.74|278.94|281.92|279.12|281.74|278.94|0
1649896110000|2022-04-14 00:28:30|281.83|279.03|281.83|279.03|281.92|279.12|281.83|279.03|0
1649896120000|2022-04-14 00:28:40|281.74|278.94|281.83|279.03|281.92|279.12|281.74|278.94|0
1649896130000|2022-04-14 00:28:50|281.92|279.12|281.74|278.94|281.92|279.12|281.74|278.94|0
1649896140000|2022-04-14 00:29:00|281.83|279.03|281.92|279.12|281.92|279.12|281.74|278.94|0
1649896150000|2022-04-14 00:29:10|281.83|279.03|281.83|279.03|281.83|279.03|281.74|278.94|0
1649896160000|2022-04-14 00:29:20|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1649896180000|2022-04-14 00:29:40|281.57|278.77|281.74|278.94|281.74|278.94|281.57|278.77|0
1649896190000|2022-04-14 00:29:50|281.65|278.85|281.57|278.77|281.65|278.85|281.57|278.77|0
1649896200000|2022-04-14 00:30:00|281.74|278.94|281.92|279.12|281.92|279.12|281.74|278.94|0
1649896210000|2022-04-14 00:30:10|281.74|278.94|281.74|278.94|281.74|278.94|281.57|278.77|0
1649896220000|2022-04-14 00:30:20|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1649896230000|2022-04-14 00:30:30|281.39|278.59|281.39|278.59|281.39|278.59|281.39|278.59|0
1649896240000|2022-04-14 00:30:40|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1649896260000|2022-04-14 00:31:00|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1649896270000|2022-04-14 00:31:10|281.92|279.12|281.74|278.94|281.92|279.12|281.74|278.94|0
1649896280000|2022-04-14 00:31:20|281.83|279.03|281.74|278.94|281.92|279.12|281.74|278.94|0
1649896290000|2022-04-14 00:31:30|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1649896300000|2022-04-14 00:31:40|281.39|278.59|281.57|278.77|281.57|278.77|281.39|278.59|0
1649896310000|2022-04-14 00:31:50|281.39|278.59|281.39|278.59|281.39|278.59|281.39|278.59|0
1649896320000|2022-04-14 00:32:00|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1649896330000|2022-04-14 00:32:10|281.39|278.59|281.39|278.59|281.39|278.59|281.39|278.59|0
1649896350000|2022-04-14 00:32:30|281.57|278.77|281.48|278.68|281.57|278.77|281.39|278.59|0
1649896360000|2022-04-14 00:32:40|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1649896370000|2022-04-14 00:32:50|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1649896390000|2022-04-14 00:33:10|282.09|279.29|282.26|279.46|282.26|279.46|282.09|279.29|0
1649896400000|2022-04-14 00:33:20|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1649896410000|2022-04-14 00:33:30|282.26|279.46|282.44|279.64|282.44|279.64|282.26|279.46|0
1649896440000|2022-04-14 00:34:00|282.09|279.29|282.09|279.29|282.26|279.46|282.09|279.29|0
1649896450000|2022-04-14 00:34:10|282.17|279.37|282.26|279.46|282.26|279.46|282.17|279.37|0
1649896460000|2022-04-14 00:34:20|282.09|279.29|282.09|279.29|282.09|279.29|281.91|279.11|0
1649896500000|2022-04-14 00:35:00|282.17|279.37|281.91|279.11|282.17|279.37|281.91|279.11|0
1649896510000|2022-04-14 00:35:10|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1649896520000|2022-04-14 00:35:20|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1649896530000|2022-04-14 00:35:30|281.82|279.02|281.74|278.94|281.82|279.02|281.74|278.94|0
1649896540000|2022-04-14 00:35:40|281.65|278.85|281.91|279.11|281.91|279.11|281.65|278.85|0
1649896550000|2022-04-14 00:35:50|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1649896560000|2022-04-14 00:36:00|281.91|279.11|281.74|278.94|281.91|279.11|281.74|278.94|0
1649896570000|2022-04-14 00:36:10|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1649896580000|2022-04-14 00:36:20|281.74|278.94|281.91|279.11|281.91|279.11|281.74|278.94|0
1649896590000|2022-04-14 00:36:30|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1649896600000|2022-04-14 00:36:40|281.65|278.85|281.74|278.94|281.74|278.94|281.65|278.85|0
1649896610000|2022-04-14 00:36:50|281.56|278.76|281.56|278.76|281.56|278.76|281.56|278.76|0
1649896620000|2022-04-14 00:37:00|281.47|278.67|281.56|278.76|281.56|278.76|281.47|278.67|0
1649896630000|2022-04-14 00:37:10|281.47|278.67|281.56|278.76|281.56|278.76|281.47|278.67|0
1649896640000|2022-04-14 00:37:20|281.47|278.67|281.39|278.59|281.47|278.67|281.39|278.59|0
1649896650000|2022-04-14 00:37:30|281.56|278.76|281.65|278.85|281.65|278.85|281.47|278.67|0
1649896660000|2022-04-14 00:37:40|281.56|278.76|281.65|278.85|281.74|278.94|281.56|278.76|0
1649896670000|2022-04-14 00:37:50|281.56|278.76|281.74|278.94|281.74|278.94|281.56|278.76|0
1649896690000|2022-04-14 00:38:10|281.65|278.85|281.74|278.94|281.74|278.94|281.65|278.85|0
1649896700000|2022-04-14 00:38:20|281.65|278.85|281.65|278.85|281.74|278.94|281.65|278.85|0
1649896710000|2022-04-14 00:38:30|281.74|278.94|281.56|278.76|281.74|278.94|281.56|278.76|0
1649896730000|2022-04-14 00:38:50|281.65|278.85|281.64|278.84|281.74|278.94|281.56|278.76|0
1649896740000|2022-04-14 00:39:00|281.74|278.94|281.91|279.11|281.91|279.11|281.74|278.94|0
1649896750000|2022-04-14 00:39:10|282.08|279.28|282.08|279.28|282.08|279.28|282.08|279.28|0
1649896760000|2022-04-14 00:39:20|281.91|279.11|281.91|279.11|281.91|279.11|281.91|279.11|0
1649896770000|2022-04-14 00:39:30|281.74|278.94|281.74|278.94|281.74|278.94|281.64|278.84|0
1649896780000|2022-04-14 00:39:40|281.82|279.02|281.82|279.02|281.82|279.02|281.74|278.94|0
1649896790000|2022-04-14 00:39:50|281.91|279.11|281.73|278.93|281.91|279.11|281.73|278.93|0
1649896800000|2022-04-14 00:40:00|281.39|278.59|281.39|278.59|281.56|278.76|281.39|278.59|0
1649896850000|2022-04-14 00:40:50|281.56|278.76|281.39|278.59|281.56|278.76|281.39|278.59|0
1649896860000|2022-04-14 00:41:00|281.38|278.58|281.56|278.76|281.56|278.76|281.38|278.58|0
1649896870000|2022-04-14 00:41:10|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1649896910000|2022-04-14 00:41:50|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1649896940000|2022-04-14 00:42:20|281.03|278.23|281.03|278.23|281.03|278.23|281.03|278.23|0
1649896950000|2022-04-14 00:42:30|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1649896970000|2022-04-14 00:42:50|281.12|278.32|281.12|278.32|281.12|278.32|281.12|278.32|0
1649896980000|2022-04-14 00:43:00|281.21|278.41|281.03|278.23|281.21|278.41|281.03|278.23|0
1649896990000|2022-04-14 00:43:10|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1649897010000|2022-04-14 00:43:30|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1649897020000|2022-04-14 00:43:40|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1649897050000|2022-04-14 00:44:10|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1649897070000|2022-04-14 00:44:30|281.56|278.76|281.47|278.67|281.56|278.76|281.47|278.67|0
1649897080000|2022-04-14 00:44:40|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1649897120000|2022-04-14 00:45:20|281.21|278.41|281.21|278.41|281.21|278.41|281.21|278.41|0
1649897130000|2022-04-14 00:45:30|281.29|278.49|281.38|278.58|281.38|278.58|281.29|278.49|0
1649897140000|2022-04-14 00:45:40|281.56|278.76|281.46|278.66|281.56|278.76|281.46|278.66|0
1649897150000|2022-04-14 00:45:50|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1649897160000|2022-04-14 00:46:00|281.46|278.66|281.56|278.76|281.56|278.76|281.38|278.58|0
1649897180000|2022-04-14 00:46:20|281.46|278.66|281.56|278.76|281.56|278.76|281.46|278.66|0
1649897190000|2022-04-14 00:46:30|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1649897200000|2022-04-14 00:46:40|281.73|278.93|281.9|279.1|281.9|279.1|281.73|278.93|0
1649897210000|2022-04-14 00:46:50|281.81|279.01|281.55|278.75|281.81|279.01|281.55|278.75|0
1649897230000|2022-04-14 00:47:10|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649897240000|2022-04-14 00:47:20|281.55|278.75|281.55|278.75|281.55|278.75|281.55|278.75|0
1649897270000|2022-04-14 00:47:50|281.64|278.84|281.55|278.75|281.64|278.84|281.55|278.75|0
1649897290000|2022-04-14 00:48:10|281.73|278.93|281.38|278.58|281.73|278.93|281.38|278.58|0
1649897300000|2022-04-14 00:48:20|281.55|278.75|281.55|278.75|281.55|278.75|281.55|278.75|0
1649897310000|2022-04-14 00:48:30|281.73|278.93|281.9|279.1|281.9|279.1|281.73|278.93|0
1649897330000|2022-04-14 00:48:50|281.73|278.93|281.9|279.1|281.9|279.1|281.73|278.93|0
1649897340000|2022-04-14 00:49:00|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649897350000|2022-04-14 00:49:10|281.55|278.75|281.55|278.75|281.64|278.84|281.55|278.75|0
1649897360000|2022-04-14 00:49:20|281.64|278.84|281.73|278.93|281.73|278.93|281.64|278.84|0
1649897380000|2022-04-14 00:49:40|281.55|278.75|281.9|279.1|281.9|279.1|281.55|278.75|0
1649897390000|2022-04-14 00:49:50|281.73|278.93|281.64|278.84|281.73|278.93|281.64|278.84|0
1649897400000|2022-04-14 00:50:00|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649897420000|2022-04-14 00:50:20|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1649897450000|2022-04-14 00:50:50|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649897490000|2022-04-14 00:51:30|281.55|278.75|281.55|278.75|281.55|278.75|281.55|278.75|0
1649897520000|2022-04-14 00:52:00|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649897530000|2022-04-14 00:52:10|281.9|279.1|281.9|279.1|281.9|279.1|281.81|279.01|0
1649897550000|2022-04-14 00:52:30|281.72|278.92|281.72|278.92|281.72|278.92|281.72|278.92|0
1649897570000|2022-04-14 00:52:50|281.55|278.75|281.72|278.92|281.72|278.92|281.55|278.75|0
1649897650000|2022-04-14 00:54:10|281.9|279.1|281.81|279.01|281.9|279.1|281.81|279.01|0
1649897660000|2022-04-14 00:54:20|281.72|278.92|281.72|278.92|281.72|278.92|281.72|278.92|0
1649897690000|2022-04-14 00:54:50|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1649897720000|2022-04-14 00:55:20|281.72|278.92|281.72|278.92|281.72|278.92|281.72|278.92|0
1649897740000|2022-04-14 00:55:40|281.55|278.75|281.46|278.66|281.55|278.75|281.46|278.66|0
1649897750000|2022-04-14 00:55:50|281.55|278.75|281.55|278.75|281.55|278.75|281.55|278.75|0
1649897760000|2022-04-14 00:56:00|281.37|278.57|281.02|278.22|281.37|278.57|281.02|278.22|0
1649897770000|2022-04-14 00:56:10|280.85|278.05|280.5|277.7|280.85|278.05|280.5|277.7|0
1649897780000|2022-04-14 00:56:20|280.68|277.88|280.5|277.7|280.68|277.88|280.5|277.7|0
1649897800000|2022-04-14 00:56:40|280.67|277.87|280.67|277.87|280.67|277.87|280.67|277.87|0
1649897810000|2022-04-14 00:56:50|280.76|277.96|280.93|278.13|280.93|278.13|280.76|277.96|0
1649897820000|2022-04-14 00:57:00|281.02|278.22|281.02|278.22|281.02|278.22|281.02|278.22|0
1649897830000|2022-04-14 00:57:10|280.85|278.05|280.85|278.05|280.85|278.05|280.76|277.96|0
1649897860000|2022-04-14 00:57:40|280.67|277.87|280.5|277.7|280.67|277.87|280.5|277.7|0
1649897880000|2022-04-14 00:58:00|280.67|277.87|280.67|277.87|280.85|278.05|280.67|277.87|0
1649897890000|2022-04-14 00:58:10|280.76|277.96|280.67|277.87|280.76|277.96|280.67|277.87|0
1649897900000|2022-04-14 00:58:20|280.58|277.78|280.5|277.7|280.58|277.78|280.5|277.7|0
1649897910000|2022-04-14 00:58:30|280.58|277.78|280.67|277.87|280.67|277.87|280.5|277.7|0
1649897930000|2022-04-14 00:58:50|280.85|278.05|280.67|277.87|280.85|278.05|280.67|277.87|0
1649897940000|2022-04-14 00:59:00|280.85|278.05|280.67|277.87|280.85|278.05|280.67|277.87|0
1649897960000|2022-04-14 00:59:20|280.85|278.05|280.58|277.78|280.85|278.05|280.58|277.78|0
1649897970000|2022-04-14 00:59:30|280.67|277.87|280.5|277.7|280.67|277.87|280.5|277.7|0
1649897980000|2022-04-14 00:59:40|280.32|277.52|280.32|277.52|280.5|277.7|280.32|277.52|0
1649897990000|2022-04-14 00:59:50|280.5|277.7|280.5|277.7|280.5|277.7|280.5|277.7|0
1649898000000|2022-04-14 01:00:00|280.32|277.52|280.5|277.7|280.5|277.7|280.32|277.52|0
1649898010000|2022-04-14 01:00:10|280.67|277.87|280.67|277.87|280.67|277.87|280.67|277.87|0
1649898030000|2022-04-14 01:00:30|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1649898040000|2022-04-14 01:00:40|279.97|277.17|279.8|277|279.97|277.17|279.8|277|0
1649898050000|2022-04-14 01:00:50|280.15|277.35|279.8|277|280.15|277.35|279.8|277|0
1649898060000|2022-04-14 01:01:00|279.63|276.83|279.8|277|279.8|277|279.63|276.83|0
1649898070000|2022-04-14 01:01:10|279.97|277.17|279.28|276.48|279.97|277.17|279.28|276.48|0
1649898080000|2022-04-14 01:01:20|279.1|276.3|279.1|276.3|279.28|276.48|279.1|276.3|0
1649898090000|2022-04-14 01:01:30|278.93|276.13|278.93|276.13|278.93|276.13|278.93|276.13|0
1649898100000|2022-04-14 01:01:40|278.76|275.96|279.19|276.39|279.19|276.39|278.76|275.96|0
1649898110000|2022-04-14 01:01:50|279.28|276.48|279.63|276.83|279.63|276.83|279.28|276.48|0
1649898120000|2022-04-14 01:02:00|279.54|276.74|279.54|276.74|279.54|276.74|279.28|276.48|0
1649898130000|2022-04-14 01:02:10|279.28|276.48|279.36|276.56|279.45|276.65|279.28|276.48|0
1649898140000|2022-04-14 01:02:20|279.28|276.48|279.1|276.3|279.28|276.48|279.1|276.3|0
1649898150000|2022-04-14 01:02:30|279.28|276.48|279.28|276.48|279.28|276.48|279.28|276.48|0
1649898170000|2022-04-14 01:02:50|278.93|276.13|279.01|276.21|279.01|276.21|278.93|276.13|0
1649898180000|2022-04-14 01:03:00|278.93|276.13|279.1|276.3|279.1|276.3|278.93|276.13|0
1649898190000|2022-04-14 01:03:10|279.19|276.39|279.01|276.21|279.19|276.39|279.01|276.21|0
1649898200000|2022-04-14 01:03:20|279.1|276.3|278.93|276.13|279.1|276.3|278.93|276.13|0
1649898210000|2022-04-14 01:03:30|279.1|276.3|278.93|276.13|279.1|276.3|278.93|276.13|0
1649898220000|2022-04-14 01:03:40|279.1|276.3|279.1|276.3|279.1|276.3|279.1|276.3|0
1649898230000|2022-04-14 01:03:50|279.19|276.39|279.28|276.48|279.28|276.48|279.1|276.3|0
1649898240000|2022-04-14 01:04:00|279.36|276.56|279.28|276.48|279.36|276.56|279.28|276.48|0
1649898250000|2022-04-14 01:04:10|279.36|276.56|279.45|276.65|279.45|276.65|279.36|276.56|0
1649898260000|2022-04-14 01:04:20|279.62|276.82|279.45|276.65|279.62|276.82|279.45|276.65|0
1649898270000|2022-04-14 01:04:30|279.53|276.73|279.45|276.65|279.62|276.82|279.45|276.65|0
1649898280000|2022-04-14 01:04:40|279.62|276.82|279.62|276.82|279.62|276.82|279.62|276.82|0
1649898290000|2022-04-14 01:04:50|279.45|276.65|279.36|276.56|279.45|276.65|279.36|276.56|0
1649898300000|2022-04-14 01:05:00|279.45|276.65|279.28|276.48|279.45|276.65|279.28|276.48|0
1649898310000|2022-04-14 01:05:10|279.1|276.3|279.1|276.3|279.1|276.3|279.1|276.3|0
1649898320000|2022-04-14 01:05:20|278.93|276.13|278.93|276.13|278.93|276.13|278.93|276.13|0
1649898330000|2022-04-14 01:05:30|278.75|275.95|278.75|275.95|278.75|275.95|278.75|275.95|0
1649898350000|2022-04-14 01:05:50|278.93|276.13|278.93|276.13|278.93|276.13|278.75|275.95|0
1649898360000|2022-04-14 01:06:00|278.75|275.95|278.58|275.78|278.75|275.95|278.58|275.78|0
1649898370000|2022-04-14 01:06:10|278.75|275.95|278.75|275.95|278.75|275.95|278.75|275.95|0
1649898380000|2022-04-14 01:06:20|278.58|275.78|278.58|275.78|278.75|275.95|278.58|275.78|0
1649898400000|2022-04-14 01:06:40|278.75|275.95|279.01|276.21|279.1|276.3|278.75|275.95|0
1649898410000|2022-04-14 01:06:50|278.93|276.13|278.93|276.13|278.93|276.13|278.93|276.13|0
1649898420000|2022-04-14 01:07:00|278.75|275.95|278.75|275.95|278.75|275.95|278.75|275.95|0
1649898460000|2022-04-14 01:07:40|278.58|275.78|278.58|275.78|278.58|275.78|278.58|275.78|0
1649898480000|2022-04-14 01:08:00|278.4|275.6|278.58|275.78|278.58|275.78|278.4|275.6|0
1649898500000|2022-04-14 01:08:20|278.75|275.95|278.58|275.78|278.75|275.95|278.58|275.78|0
1649898510000|2022-04-14 01:08:30|278.75|275.95|278.75|275.95|278.75|275.95|278.58|275.78|0
1649898520000|2022-04-14 01:08:40|278.92|276.12|278.92|276.12|278.92|276.12|278.92|276.12|0
1649898530000|2022-04-14 01:08:50|279.01|276.21|278.92|276.12|279.01|276.21|278.92|276.12|0
1649898560000|2022-04-14 01:09:20|278.83|276.03|279.1|276.3|279.1|276.3|278.83|276.03|0
1649898590000|2022-04-14 01:09:50|278.92|276.12|278.92|276.12|278.92|276.12|278.92|276.12|0
1649898600000|2022-04-14 01:10:00|278.75|275.95|278.92|276.12|278.92|276.12|278.75|275.95|0
1649898610000|2022-04-14 01:10:10|279.01|276.21|278.92|276.12|279.1|276.3|278.92|276.12|0
1649898620000|2022-04-14 01:10:20|279.1|276.3|279.1|276.3|279.1|276.3|279.1|276.3|0
1649898630000|2022-04-14 01:10:30|279.18|276.38|279.27|276.47|279.27|276.47|279.18|276.38|0
1649898640000|2022-04-14 01:10:40|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1649898650000|2022-04-14 01:10:50|279.27|276.47|279.27|276.47|279.44|276.64|279.27|276.47|0
1649898660000|2022-04-14 01:11:00|279.44|276.64|279.35|276.55|279.44|276.64|279.35|276.55|0
1649898670000|2022-04-14 01:11:10|279.44|276.64|279.44|276.64|279.44|276.64|279.44|276.64|0
1649898680000|2022-04-14 01:11:20|279.53|276.73|279.44|276.64|279.53|276.73|279.44|276.64|0
1649898690000|2022-04-14 01:11:30|279.53|276.73|279.53|276.73|279.53|276.73|279.53|276.73|0
1649898700000|2022-04-14 01:11:40|279.44|276.64|279.44|276.64|279.53|276.73|279.44|276.64|0
1649898720000|2022-04-14 01:12:00|279.27|276.47|279.27|276.47|279.27|276.47|279.27|276.47|0
1649898730000|2022-04-14 01:12:10|279.1|276.3|279.27|276.47|279.27|276.47|279.1|276.3|0
1649898740000|2022-04-14 01:12:20|279.18|276.38|279.18|276.38|279.18|276.38|279.18|276.38|0
1649898750000|2022-04-14 01:12:30|279.1|276.3|279.1|276.3|279.1|276.3|279.1|276.3|0
1649898760000|2022-04-14 01:12:40|278.92|276.12|278.92|276.12|278.92|276.12|278.92|276.12|0
1649898770000|2022-04-14 01:12:50|279.1|276.3|279.1|276.3|279.1|276.3|279.1|276.3|0
1649898780000|2022-04-14 01:13:00|278.92|276.12|278.75|275.95|279.1|276.3|278.75|275.95|0
1649898800000|2022-04-14 01:13:20|278.57|275.77|278.57|275.77|278.57|275.77|278.57|275.77|0
1649898810000|2022-04-14 01:13:30|278.4|275.6|278.57|275.77|278.57|275.77|278.4|275.6|0
1649898820000|2022-04-14 01:13:40|278.48|275.68|278.4|275.6|278.48|275.68|278.4|275.6|0
1649898830000|2022-04-14 01:13:50|278.57|275.77|278.57|275.77|278.57|275.77|278.57|275.77|0
1649898840000|2022-04-14 01:14:00|278.48|275.68|278.57|275.77|278.57|275.77|278.4|275.6|0
1649898860000|2022-04-14 01:14:20|278.4|275.6|278.57|275.77|278.57|275.77|278.4|275.6|0
1649898870000|2022-04-14 01:14:30|278.4|275.6|278.57|275.77|278.57|275.77|278.4|275.6|0
1649898880000|2022-04-14 01:14:40|278.48|275.68|278.57|275.77|278.57|275.77|278.48|275.68|0
1649898890000|2022-04-14 01:14:50|278.75|275.95|278.75|275.95|278.75|275.95|278.75|275.95|0
1649898900000|2022-04-14 01:15:00|278.83|276.03|278.75|275.95|278.83|276.03|278.75|275.95|0
1649898910000|2022-04-14 01:15:10|278.92|276.12|279.27|276.47|279.27|276.47|278.92|276.12|0
1649898920000|2022-04-14 01:15:20|279.09|276.29|279.27|276.47|279.27|276.47|279.09|276.29|0
1649898930000|2022-04-14 01:15:30|279.44|276.64|279.35|276.55|279.44|276.64|279.35|276.55|0
1649898940000|2022-04-14 01:15:40|279.44|276.64|279.09|276.29|279.44|276.64|279.09|276.29|0
1649898950000|2022-04-14 01:15:50|279.18|276.38|279.09|276.29|279.18|276.38|279.09|276.29|0
1649898960000|2022-04-14 01:16:00|279.27|276.47|279.44|276.64|279.44|276.64|279.27|276.47|0
1649898970000|2022-04-14 01:16:10|279.52|276.72|279.61|276.81|279.61|276.81|279.52|276.72|0
1649898990000|2022-04-14 01:16:30|279.52|276.72|279.61|276.81|279.61|276.81|279.52|276.72|0
1649899000000|2022-04-14 01:16:40|279.79|276.99|279.7|276.9|279.79|276.99|279.7|276.9|0
1649899010000|2022-04-14 01:16:50|279.61|276.81|279.44|276.64|279.61|276.81|279.44|276.64|0
1649899030000|2022-04-14 01:17:10|279.52|276.72|279.61|276.81|279.61|276.81|279.52|276.72|0
1649899040000|2022-04-14 01:17:20|279.7|276.9|279.7|276.9|279.7|276.9|279.7|276.9|0
1649899050000|2022-04-14 01:17:30|279.61|276.81|279.52|276.72|279.61|276.81|279.44|276.64|0
1649899060000|2022-04-14 01:17:40|279.44|276.64|279.61|276.81|279.61|276.81|279.44|276.64|0
1649899070000|2022-04-14 01:17:50|279.7|276.9|279.61|276.81|279.7|276.9|279.61|276.81|0
1649899080000|2022-04-14 01:18:00|279.44|276.64|279.52|276.72|279.52|276.72|279.44|276.64|0
1649899090000|2022-04-14 01:18:10|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1649899100000|2022-04-14 01:18:20|279.79|276.99|279.61|276.81|279.79|276.99|279.61|276.81|0
1649899110000|2022-04-14 01:18:30|279.7|276.9|279.79|276.99|279.79|276.99|279.7|276.9|0
1649899120000|2022-04-14 01:18:40|279.61|276.81|279.44|276.64|279.61|276.81|279.44|276.64|0
1649899130000|2022-04-14 01:18:50|279.52|276.72|279.52|276.72|279.52|276.72|279.52|276.72|0
1649899140000|2022-04-14 01:19:00|279.61|276.81|279.52|276.72|279.61|276.81|279.44|276.64|0
1649899150000|2022-04-14 01:19:10|279.61|276.81|279.44|276.64|279.61|276.81|279.44|276.64|0
1649899170000|2022-04-14 01:19:30|279.26|276.46|279.26|276.46|279.26|276.46|279.26|276.46|0
1649899180000|2022-04-14 01:19:40|279.09|276.29|279.35|276.55|279.35|276.55|279.09|276.29|0
1649899190000|2022-04-14 01:19:50|279.44|276.64|279.44|276.64|279.44|276.64|279.35|276.55|0
1649899200000|2022-04-14 01:20:00|279.26|276.46|279.26|276.46|279.26|276.46|279.26|276.46|0
1649899210000|2022-04-14 01:20:10|279.09|276.29|279.26|276.46|279.26|276.46|279.09|276.29|0
1649899220000|2022-04-14 01:20:20|279.09|276.29|279.09|276.29|279.09|276.29|279.09|276.29|0
1649899230000|2022-04-14 01:20:30|278.92|276.12|279.09|276.29|279.09|276.29|278.92|276.12|0
1649899240000|2022-04-14 01:20:40|278.92|276.12|278.92|276.12|278.92|276.12|278.92|276.12|0
1649899260000|2022-04-14 01:21:00|278.74|275.94|278.57|275.77|278.74|275.94|278.57|275.77|0
1649899270000|2022-04-14 01:21:10|278.74|275.94|278.91|276.11|278.91|276.11|278.74|275.94|0
1649899280000|2022-04-14 01:21:20|278.82|276.02|278.91|276.11|278.91|276.11|278.82|276.02|0
1649899290000|2022-04-14 01:21:30|279.09|276.29|279|276.2|279.09|276.29|278.91|276.11|0
1649899300000|2022-04-14 01:21:40|279.09|276.29|279|276.2|279.09|276.29|279|276.2|0
1649899310000|2022-04-14 01:21:50|279.09|276.29|279|276.2|279.09|276.29|279|276.2|0
1649899320000|2022-04-14 01:22:00|278.57|275.77|278.74|275.94|278.74|275.94|278.57|275.77|0
1649899380000|2022-04-14 01:23:00|279.26|276.46|279.26|276.46|279.26|276.46|279.26|276.46|0
1649899400000|2022-04-14 01:23:20|279.43|276.63|279.43|276.63|279.43|276.63|279.26|276.46|0
1649899410000|2022-04-14 01:23:30|279.34|276.54|279.26|276.46|279.34|276.54|279.26|276.46|0
1649899420000|2022-04-14 01:23:40|279.09|276.29|279.09|276.29|279.09|276.29|279.09|276.29|0
1649899470000|2022-04-14 01:24:30|279.26|276.46|279.26|276.46|279.26|276.46|279.26|276.46|0
1649899490000|2022-04-14 01:24:50|279.09|276.29|279.26|276.46|279.26|276.46|279.09|276.29|0
1649899500000|2022-04-14 01:25:00|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1649899510000|2022-04-14 01:25:10|279.26|276.46|279.26|276.46|279.26|276.46|279.26|276.46|0
1649899520000|2022-04-14 01:25:20|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1649899540000|2022-04-14 01:25:40|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1649899550000|2022-04-14 01:25:50|279.43|276.63|279.52|276.72|279.52|276.72|279.43|276.63|0
1649899560000|2022-04-14 01:26:00|279.43|276.63|279.43|276.63|279.61|276.81|279.43|276.63|0
1649899600000|2022-04-14 01:26:40|279.52|276.72|279.52|276.72|279.52|276.72|279.52|276.72|0
1649899620000|2022-04-14 01:27:00|279.61|276.81|279.43|276.63|279.61|276.81|279.43|276.63|0
1649899630000|2022-04-14 01:27:10|279.61|276.81|279.43|276.63|279.61|276.81|279.43|276.63|0
1649899640000|2022-04-14 01:27:20|279.61|276.81|279.61|276.81|279.61|276.81|279.61|276.81|0
1649899650000|2022-04-14 01:27:30|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1649899660000|2022-04-14 01:27:40|279.51|276.71|279.43|276.63|279.51|276.71|279.43|276.63|0
1649899710000|2022-04-14 01:28:30|279.34|276.54|279.08|276.28|279.34|276.54|279.08|276.28|0
1649899730000|2022-04-14 01:28:50|279.26|276.46|279.43|276.63|279.43|276.63|279.26|276.46|0
1649899750000|2022-04-14 01:29:10|279.6|276.8|279.6|276.8|279.6|276.8|279.6|276.8|0
1649899760000|2022-04-14 01:29:20|279.43|276.63|279.43|276.63|279.43|276.63|279.43|276.63|0
1649899790000|2022-04-14 01:29:50|279.51|276.71|279.08|276.28|279.51|276.71|279.08|276.28|0
1649899800000|2022-04-14 01:30:00|279.26|276.46|279.43|276.63|279.43|276.63|279.26|276.46|0
1649899810000|2022-04-14 01:30:10|279.26|276.46|279.26|276.46|279.26|276.46|279.26|276.46|0
1649899820000|2022-04-14 01:30:20|279.08|276.28|279.08|276.28|279.08|276.28|279.08|276.28|0
1649899830000|2022-04-14 01:30:30|279.16|276.36|279.08|276.28|279.16|276.36|279.08|276.28|0
1649899840000|2022-04-14 01:30:40|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1649899850000|2022-04-14 01:30:50|278.82|276.02|278.73|275.93|278.82|276.02|278.73|275.93|0
1649899860000|2022-04-14 01:31:00|278.56|275.76|278.91|276.11|278.91|276.11|278.56|275.76|0
1649899870000|2022-04-14 01:31:10|278.82|276.02|278.73|275.93|278.82|276.02|278.73|275.93|0
1649899880000|2022-04-14 01:31:20|278.56|275.76|278.91|276.11|278.91|276.11|278.56|275.76|0
1649899890000|2022-04-14 01:31:30|278.99|276.19|278.73|275.93|278.99|276.19|278.73|275.93|0
1649899910000|2022-04-14 01:31:50|278.91|276.11|278.91|276.11|278.91|276.11|278.91|276.11|0
1649899920000|2022-04-14 01:32:00|278.73|275.93|278.73|275.93|278.73|275.93|278.73|275.93|0
1649899930000|2022-04-14 01:32:10|278.91|276.11|279.08|276.28|279.08|276.28|278.91|276.11|0
1649899940000|2022-04-14 01:32:20|278.91|276.11|278.91|276.11|279.08|276.28|278.91|276.11|0
1649899960000|2022-04-14 01:32:40|278.73|275.93|278.91|276.11|278.91|276.11|278.73|275.93|0
1649899970000|2022-04-14 01:32:50|278.73|275.93|278.91|276.11|278.91|276.11|278.73|275.93|0
1649899980000|2022-04-14 01:33:00|278.73|275.93|278.56|275.76|278.73|275.93|278.56|275.76|0
1649900000000|2022-04-14 01:33:20|278.73|275.93|278.73|275.93|278.73|275.93|278.73|275.93|0
1649900010000|2022-04-14 01:33:30|278.56|275.76|278.73|275.93|278.73|275.93|278.56|275.76|0
1649900020000|2022-04-14 01:33:40|278.9|276.1|278.73|275.93|278.9|276.1|278.73|275.93|0
1649900030000|2022-04-14 01:33:50|278.64|275.84|278.38|275.58|278.73|275.93|278.38|275.58|0
1649900040000|2022-04-14 01:34:00|278.21|275.41|278.21|275.41|278.21|275.41|278.21|275.41|0
1649900050000|2022-04-14 01:34:10|278.38|275.58|278.56|275.76|278.56|275.76|278.38|275.58|0
1649900070000|2022-04-14 01:34:30|278.38|275.58|278.38|275.58|278.38|275.58|278.38|275.58|0
1649900080000|2022-04-14 01:34:40|278.56|275.76|278.56|275.76|278.56|275.76|278.38|275.58|0
1649900090000|2022-04-14 01:34:50|278.38|275.58|278.73|275.93|278.73|275.93|278.38|275.58|0
1649900100000|2022-04-14 01:35:00|278.9|276.1|278.73|275.93|278.9|276.1|278.73|275.93|0
1649900110000|2022-04-14 01:35:10|278.9|276.1|279.08|276.28|279.08|276.28|278.9|276.1|0
1649900150000|2022-04-14 01:35:50|278.9|276.1|279.08|276.28|279.08|276.28|278.9|276.1|0
1649900160000|2022-04-14 01:36:00|278.9|276.1|279.08|276.28|279.08|276.28|278.9|276.1|0
1649900170000|2022-04-14 01:36:10|278.99|276.19|279.08|276.28|279.08|276.28|278.99|276.19|0
1649900180000|2022-04-14 01:36:20|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1649900190000|2022-04-14 01:36:30|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900200000|2022-04-14 01:36:40|279.08|276.28|279.08|276.28|279.16|276.36|279.08|276.28|0
1649900210000|2022-04-14 01:36:50|278.99|276.19|278.99|276.19|278.99|276.19|278.99|276.19|0
1649900220000|2022-04-14 01:37:00|278.9|276.1|278.99|276.19|278.99|276.19|278.9|276.1|0
1649900230000|2022-04-14 01:37:10|279.08|276.28|278.73|275.93|279.08|276.28|278.73|275.93|0
1649900240000|2022-04-14 01:37:20|278.81|276.01|278.81|276.01|278.81|276.01|278.81|276.01|0
1649900250000|2022-04-14 01:37:30|278.73|275.93|278.73|275.93|278.73|275.93|278.55|275.75|0
1649900260000|2022-04-14 01:37:40|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900280000|2022-04-14 01:38:00|278.81|276.01|278.73|275.93|278.81|276.01|278.73|275.93|0
1649900290000|2022-04-14 01:38:10|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900300000|2022-04-14 01:38:20|278.73|275.93|278.9|276.1|278.9|276.1|278.73|275.93|0
1649900310000|2022-04-14 01:38:30|278.73|275.93|278.9|276.1|278.9|276.1|278.73|275.93|0
1649900330000|2022-04-14 01:38:50|278.73|275.93|278.73|275.93|278.73|275.93|278.73|275.93|0
1649900340000|2022-04-14 01:39:00|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900350000|2022-04-14 01:39:10|278.73|275.93|278.73|275.93|278.73|275.93|278.73|275.93|0
1649900360000|2022-04-14 01:39:20|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900400000|2022-04-14 01:40:00|279.07|276.27|279.07|276.27|279.07|276.27|279.07|276.27|0
1649900420000|2022-04-14 01:40:20|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900440000|2022-04-14 01:40:40|279.07|276.27|279.07|276.27|279.07|276.27|279.07|276.27|0
1649900460000|2022-04-14 01:41:00|278.9|276.1|279.07|276.27|279.07|276.27|278.9|276.1|0
1649900470000|2022-04-14 01:41:10|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649900480000|2022-04-14 01:41:20|279.16|276.36|279.16|276.36|279.16|276.36|279.16|276.36|0
1649900490000|2022-04-14 01:41:30|279.25|276.45|279.07|276.27|279.25|276.45|279.07|276.27|0
1649900510000|2022-04-14 01:41:50|278.9|276.1|278.9|276.1|278.9|276.1|278.9|276.1|0
1649900520000|2022-04-14 01:42:00|279.07|276.27|278.9|276.1|279.07|276.27|278.9|276.1|0
1649900530000|2022-04-14 01:42:10|278.72|275.92|278.9|276.1|278.9|276.1|278.72|275.92|0
1649900540000|2022-04-14 01:42:20|278.72|275.92|278.72|275.92|278.72|275.92|278.72|275.92|0
1649900550000|2022-04-14 01:42:30|278.81|276.01|278.72|275.92|278.81|276.01|278.72|275.92|0
1649900560000|2022-04-14 01:42:40|278.63|275.83|278.55|275.75|278.63|275.83|278.55|275.75|0
1649900570000|2022-04-14 01:42:50|278.72|275.92|278.72|275.92|278.72|275.92|278.72|275.92|0
1649900590000|2022-04-14 01:43:10|278.9|276.1|278.9|276.1|278.9|276.1|278.72|275.92|0
1649900600000|2022-04-14 01:43:20|278.98|276.18|279.07|276.27|279.07|276.27|278.98|276.18|0
1649900610000|2022-04-14 01:43:30|278.98|276.18|279.07|276.27|279.07|276.27|278.98|276.18|0
1649900620000|2022-04-14 01:43:40|278.9|276.1|278.81|276.01|278.9|276.1|278.81|276.01|0
1649900630000|2022-04-14 01:43:50|278.72|275.92|278.55|275.75|278.72|275.92|278.55|275.75|0
1649900640000|2022-04-14 01:44:00|278.72|275.92|278.55|275.75|278.72|275.92|278.55|275.75|0
1649900650000|2022-04-14 01:44:10|278.38|275.58|278.2|275.4|278.38|275.58|278.2|275.4|0
1649900670000|2022-04-14 01:44:30|278.03|275.23|278.03|275.23|278.2|275.4|278.03|275.23|0
1649900680000|2022-04-14 01:44:40|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1649900690000|2022-04-14 01:44:50|277.94|275.14|277.85|275.05|277.94|275.14|277.85|275.05|0
1649900700000|2022-04-14 01:45:00|278.03|275.23|277.85|275.05|278.03|275.23|277.85|275.05|0
1649900710000|2022-04-14 01:45:10|278.03|275.23|277.94|275.14|278.03|275.23|277.94|275.14|0
1649900720000|2022-04-14 01:45:20|278.03|275.23|277.94|275.14|278.03|275.23|277.94|275.14|0
1649900730000|2022-04-14 01:45:30|278.03|275.23|278.03|275.23|278.03|275.23|278.03|275.23|0
1649900740000|2022-04-14 01:45:40|277.85|275.05|278.03|275.23|278.03|275.23|277.85|275.05|0
1649900750000|2022-04-14 01:45:50|277.94|275.14|278.03|275.23|278.03|275.23|277.94|275.14|0
1649900760000|2022-04-14 01:46:00|278.2|275.4|278.2|275.4|278.2|275.4|278.2|275.4|0
1649900770000|2022-04-14 01:46:10|278.37|275.57|278.28|275.48|278.37|275.57|278.2|275.4|0
1649900780000|2022-04-14 01:46:20|278.2|275.4|278.37|275.57|278.37|275.57|278.2|275.4|0
1649900790000|2022-04-14 01:46:30|278.2|275.4|278.2|275.4|278.2|275.4|278.2|275.4|0
1649900810000|2022-04-14 01:46:50|278.37|275.57|278.37|275.57|278.37|275.57|278.2|275.4|0
1649900820000|2022-04-14 01:47:00|278.46|275.66|278.55|275.75|278.55|275.75|278.46|275.66|0
1649900840000|2022-04-14 01:47:20|278.72|275.92|278.55|275.75|278.72|275.92|278.55|275.75|0
1649900850000|2022-04-14 01:47:30|278.63|275.83|278.72|275.92|278.72|275.92|278.63|275.83|0
1649900860000|2022-04-14 01:47:40|278.89|276.09|278.89|276.09|278.89|276.09|278.89|276.09|0
1649900890000|2022-04-14 01:48:10|279.07|276.27|279.07|276.27|279.07|276.27|279.07|276.27|0
1649900900000|2022-04-14 01:48:20|279.24|276.44|279.59|276.79|279.59|276.79|279.24|276.44|0
1649900910000|2022-04-14 01:48:30|279.76|276.96|279.76|276.96|279.76|276.96|279.76|276.96|0
1649900920000|2022-04-14 01:48:40|279.59|276.79|279.5|276.7|279.59|276.79|279.41|276.61|0
1649900930000|2022-04-14 01:48:50|279.41|276.61|279.41|276.61|279.41|276.61|279.41|276.61|0
1649900940000|2022-04-14 01:49:00|279.59|276.79|279.76|276.96|279.76|276.96|279.59|276.79|0
1649900950000|2022-04-14 01:49:10|279.59|276.79|279.59|276.79|279.59|276.79|279.59|276.79|0
1649900960000|2022-04-14 01:49:20|279.76|276.96|279.59|276.79|279.76|276.96|279.59|276.79|0
1649900970000|2022-04-14 01:49:30|279.67|276.87|279.32|276.52|279.67|276.87|279.32|276.52|0
1649900980000|2022-04-14 01:49:40|279.41|276.61|279.41|276.61|279.41|276.61|279.15|276.35|0
1649900990000|2022-04-14 01:49:50|279.5|276.7|279.41|276.61|279.5|276.7|279.41|276.61|0
1649901000000|2022-04-14 01:50:00|279.5|276.7|279.5|276.7|279.5|276.7|279.41|276.61|0
1649901010000|2022-04-14 01:50:10|279.41|276.61|279.24|276.44|279.41|276.61|279.24|276.44|0
1649901020000|2022-04-14 01:50:20|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1649901030000|2022-04-14 01:50:30|279.41|276.61|279.41|276.61|279.41|276.61|279.24|276.44|0
1649901050000|2022-04-14 01:50:50|279.59|276.79|279.59|276.79|279.59|276.79|279.59|276.79|0
1649901060000|2022-04-14 01:51:00|279.93|277.13|279.76|276.96|279.93|277.13|279.76|276.96|0
1649901070000|2022-04-14 01:51:10|279.93|277.13|280.11|277.31|280.11|277.31|279.93|277.13|0
1649901080000|2022-04-14 01:51:20|280.28|277.48|280.28|277.48|280.46|277.66|280.28|277.48|0
1649901090000|2022-04-14 01:51:30|280.11|277.31|280.28|277.48|280.28|277.48|280.11|277.31|0
1649901100000|2022-04-14 01:51:40|280.11|277.31|280.28|277.48|280.28|277.48|280.11|277.31|0
1649901110000|2022-04-14 01:51:50|280.46|277.66|280.46|277.66|280.46|277.66|280.46|277.66|0
1649901120000|2022-04-14 01:52:00|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649901130000|2022-04-14 01:52:10|280.81|278.01|280.81|278.01|280.81|278.01|280.81|278.01|0
1649901140000|2022-04-14 01:52:20|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649901160000|2022-04-14 01:52:40|280.8|278|280.8|278|280.8|278|280.71|277.91|0
1649901180000|2022-04-14 01:53:00|280.98|278.18|280.98|278.18|280.98|278.18|280.98|278.18|0
1649901190000|2022-04-14 01:53:10|280.8|278|280.8|278|280.8|278|280.8|278|0
1649901210000|2022-04-14 01:53:30|280.63|277.83|280.46|277.66|280.63|277.83|280.46|277.66|0
1649901230000|2022-04-14 01:53:50|280.63|277.83|280.46|277.66|280.63|277.83|280.46|277.66|0
1649901240000|2022-04-14 01:54:00|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649901260000|2022-04-14 01:54:20|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1649901270000|2022-04-14 01:54:30|280.45|277.65|280.63|277.83|280.63|277.83|280.45|277.65|0
1649901280000|2022-04-14 01:54:40|280.54|277.74|280.54|277.74|280.54|277.74|280.54|277.74|0
1649901290000|2022-04-14 01:54:50|280.45|277.65|280.45|277.65|280.45|277.65|280.45|277.65|0
1649901300000|2022-04-14 01:55:00|280.54|277.74|280.45|277.65|280.54|277.74|280.45|277.65|0
1649901320000|2022-04-14 01:55:20|280.28|277.48|280.45|277.65|280.45|277.65|280.28|277.48|0
1649901330000|2022-04-14 01:55:30|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649901340000|2022-04-14 01:55:40|280.8|278|280.71|277.91|280.8|278|280.71|277.91|0
1649901350000|2022-04-14 01:55:50|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649901380000|2022-04-14 01:56:20|280.8|278|280.8|278|280.8|278|280.71|277.91|0
1649901400000|2022-04-14 01:56:40|280.89|278.09|280.98|278.18|280.98|278.18|280.89|278.09|0
1649901420000|2022-04-14 01:57:00|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1649901430000|2022-04-14 01:57:10|281.15|278.35|281.15|278.35|281.15|278.35|281.15|278.35|0
1649901440000|2022-04-14 01:57:20|281.32|278.52|281.15|278.35|281.32|278.52|281.15|278.35|0
1649901450000|2022-04-14 01:57:30|280.98|278.18|281.15|278.35|281.15|278.35|280.98|278.18|0
1649901460000|2022-04-14 01:57:40|280.98|278.18|281.15|278.35|281.15|278.35|280.98|278.18|0
1649901470000|2022-04-14 01:57:50|281.23|278.43|281.15|278.35|281.23|278.43|281.15|278.35|0
1649901480000|2022-04-14 01:58:00|281.23|278.43|281.15|278.35|281.23|278.43|281.15|278.35|0
1649901490000|2022-04-14 01:58:10|280.97|278.17|281.15|278.35|281.15|278.35|280.97|278.17|0
1649901500000|2022-04-14 01:58:20|280.97|278.17|281.15|278.35|281.15|278.35|280.97|278.17|0
1649901510000|2022-04-14 01:58:30|281.06|278.26|281.15|278.35|281.15|278.35|281.06|278.26|0
1649901520000|2022-04-14 01:58:40|281.5|278.7|282.02|279.22|282.02|279.22|281.5|278.7|0
1649901530000|2022-04-14 01:58:50|281.85|279.05|282.02|279.22|282.02|279.22|281.85|279.05|0
1649901540000|2022-04-14 01:59:00|281.93|279.13|281.85|279.05|281.93|279.13|281.85|279.05|0
1649901550000|2022-04-14 01:59:10|281.67|278.87|281.5|278.7|281.67|278.87|281.5|278.7|0
1649901560000|2022-04-14 01:59:20|281.41|278.61|281.32|278.52|281.41|278.61|281.32|278.52|0
1649901570000|2022-04-14 01:59:30|281.5|278.7|281.32|278.52|281.5|278.7|281.32|278.52|0
1649901580000|2022-04-14 01:59:40|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649901590000|2022-04-14 01:59:50|281.67|278.87|281.67|278.87|281.67|278.87|281.67|278.87|0
1649901600000|2022-04-14 02:00:00|281.5|278.7|281.67|278.87|281.67|278.87|281.5|278.7|0
1649901610000|2022-04-14 02:00:10|281.5|278.7|281.67|278.87|281.67|278.87|281.5|278.7|0
1649901620000|2022-04-14 02:00:20|281.5|278.7|281.41|278.61|281.5|278.7|281.41|278.61|0
1649901630000|2022-04-14 02:00:30|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649901640000|2022-04-14 02:00:40|281.41|278.61|281.32|278.52|281.41|278.61|281.32|278.52|0
1649901650000|2022-04-14 02:00:50|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649901670000|2022-04-14 02:01:10|281.41|278.61|281.41|278.61|281.41|278.61|281.41|278.61|0
1649901680000|2022-04-14 02:01:20|281.5|278.7|281.5|278.7|281.5|278.7|281.41|278.61|0
1649901690000|2022-04-14 02:01:30|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1649901700000|2022-04-14 02:01:40|281.15|278.35|281.15|278.35|281.15|278.35|281.15|278.35|0
1649901710000|2022-04-14 02:01:50|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1649901720000|2022-04-14 02:02:00|281.5|278.7|281.32|278.52|281.5|278.7|281.32|278.52|0
1649901750000|2022-04-14 02:02:30|281.15|278.35|281.15|278.35|281.32|278.52|281.15|278.35|0
1649901770000|2022-04-14 02:02:50|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1649901790000|2022-04-14 02:03:10|281.15|278.35|281.32|278.52|281.32|278.52|281.15|278.35|0
1649901840000|2022-04-14 02:04:00|281.23|278.43|281.23|278.43|281.23|278.43|281.23|278.43|0
1649901850000|2022-04-14 02:04:10|281.32|278.52|281.32|278.52|281.32|278.52|281.14|278.34|0
1649901860000|2022-04-14 02:04:20|281.23|278.43|281.32|278.52|281.32|278.52|281.23|278.43|0
1649901910000|2022-04-14 02:05:10|281.14|278.34|281.23|278.43|281.23|278.43|281.14|278.34|0
1649901920000|2022-04-14 02:05:20|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1649901940000|2022-04-14 02:05:40|281.23|278.43|281.32|278.52|281.32|278.52|281.23|278.43|0
1649901950000|2022-04-14 02:05:50|281.14|278.34|281.32|278.52|281.32|278.52|281.14|278.34|0
1649901960000|2022-04-14 02:06:00|281.14|278.34|281.14|278.34|281.14|278.34|281.14|278.34|0
1649901980000|2022-04-14 02:06:20|281.32|278.52|281.32|278.52|281.32|278.52|281.32|278.52|0
1649902020000|2022-04-14 02:07:00|281.49|278.69|281.49|278.69|281.49|278.69|281.49|278.69|0
1649902030000|2022-04-14 02:07:10|281.4|278.6|281.4|278.6|281.4|278.6|281.32|278.52|0
1649902040000|2022-04-14 02:07:20|281.49|278.69|281.49|278.69|281.49|278.69|281.32|278.52|0
1649902090000|2022-04-14 02:08:10|281.67|278.87|282.89|280.09|282.89|280.09|281.67|278.87|0
1649902100000|2022-04-14 02:08:20|282.54|279.74|282.27|279.47|282.54|279.74|282.19|279.39|0
1649902110000|2022-04-14 02:08:30|282.36|279.56|282.54|279.74|282.54|279.74|282.36|279.56|0
1649902120000|2022-04-14 02:08:40|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1649902130000|2022-04-14 02:08:50|282.54|279.74|282.36|279.56|282.54|279.74|282.36|279.56|0
1649902150000|2022-04-14 02:09:10|282.54|279.74|282.36|279.56|282.54|279.74|282.36|279.56|0
1649902160000|2022-04-14 02:09:20|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1649902170000|2022-04-14 02:09:30|282.71|279.91|282.36|279.56|282.71|279.91|282.36|279.56|0
1649902180000|2022-04-14 02:09:40|282.45|279.65|282.54|279.74|282.54|279.74|282.45|279.65|0
1649902200000|2022-04-14 02:10:00|282.71|279.91|282.71|279.91|282.89|280.09|282.71|279.91|0
1649902220000|2022-04-14 02:10:20|282.89|280.09|282.89|280.09|282.89|280.09|282.71|279.91|0
1649902230000|2022-04-14 02:10:30|282.71|279.91|282.89|280.09|282.89|280.09|282.71|279.91|0
1649902240000|2022-04-14 02:10:40|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1649902270000|2022-04-14 02:11:10|282.89|280.09|282.89|280.09|282.89|280.09|282.89|280.09|0
1649902290000|2022-04-14 02:11:30|282.97|280.17|282.89|280.09|283.06|280.26|282.89|280.09|0
1649902310000|2022-04-14 02:11:50|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1649902330000|2022-04-14 02:12:10|283.24|280.44|282.89|280.09|283.24|280.44|282.89|280.09|0
1649902340000|2022-04-14 02:12:20|283.06|280.26|283.24|280.44|283.24|280.44|283.06|280.26|0
1649902350000|2022-04-14 02:12:30|283.41|280.61|283.24|280.44|283.41|280.61|283.24|280.44|0
1649902380000|2022-04-14 02:13:00|283.23|280.43|283.41|280.61|283.41|280.61|283.23|280.43|0
1649902390000|2022-04-14 02:13:10|283.23|280.43|283.23|280.43|283.41|280.61|283.23|280.43|0
1649902400000|2022-04-14 02:13:20|283.32|280.52|283.23|280.43|283.32|280.52|283.23|280.43|0
1649902410000|2022-04-14 02:13:30|283.06|280.26|283.06|280.26|283.23|280.43|283.06|280.26|0
1649902420000|2022-04-14 02:13:40|282.88|280.08|282.88|280.08|282.88|280.08|282.88|280.08|0
1649902430000|2022-04-14 02:13:50|282.97|280.17|282.88|280.08|282.97|280.17|282.88|280.08|0
1649902440000|2022-04-14 02:14:00|283.06|280.26|282.88|280.08|283.06|280.26|282.71|279.91|0
1649902450000|2022-04-14 02:14:10|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1649902470000|2022-04-14 02:14:30|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1649902480000|2022-04-14 02:14:40|282.36|279.56|282.53|279.73|282.53|279.73|282.36|279.56|0
1649902490000|2022-04-14 02:14:50|282.71|279.91|282.53|279.73|282.71|279.91|282.53|279.73|0
1649902500000|2022-04-14 02:15:00|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1649902510000|2022-04-14 02:15:10|282.62|279.82|282.71|279.91|282.71|279.91|282.62|279.82|0
1649902520000|2022-04-14 02:15:20|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649902540000|2022-04-14 02:15:40|282.71|279.91|282.71|279.91|282.79|279.99|282.71|279.91|0
1649902570000|2022-04-14 02:16:10|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1649902580000|2022-04-14 02:16:20|282.62|279.82|282.53|279.73|282.62|279.82|282.53|279.73|0
1649902590000|2022-04-14 02:16:30|282.71|279.91|282.53|279.73|282.71|279.91|282.53|279.73|0
1649902600000|2022-04-14 02:16:40|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1649902610000|2022-04-14 02:16:50|282.53|279.73|282.88|280.08|282.88|280.08|282.53|279.73|0
1649902620000|2022-04-14 02:17:00|282.71|279.91|283.06|280.26|283.06|280.26|282.71|279.91|0
1649902640000|2022-04-14 02:17:20|283.14|280.34|283.06|280.26|283.14|280.34|283.06|280.26|0
1649902660000|2022-04-14 02:17:40|283.23|280.43|283.41|280.61|283.41|280.61|283.23|280.43|0
1649902680000|2022-04-14 02:18:00|283.23|280.43|283.23|280.43|283.23|280.43|283.23|280.43|0
1649902690000|2022-04-14 02:18:10|283.14|280.34|283.23|280.43|283.23|280.43|283.14|280.34|0
1649902700000|2022-04-14 02:18:20|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1649902710000|2022-04-14 02:18:30|283.14|280.34|283.58|280.78|283.58|280.78|283.06|280.26|0
1649902740000|2022-04-14 02:19:00|283.76|280.96|283.76|280.96|283.76|280.96|283.76|280.96|0
1649902760000|2022-04-14 02:19:20|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1649902780000|2022-04-14 02:19:40|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1649902810000|2022-04-14 02:20:10|283.31|280.51|283.31|280.51|283.31|280.51|283.31|280.51|0
1649902820000|2022-04-14 02:20:20|283.23|280.43|283.23|280.43|283.23|280.43|283.23|280.43|0
1649902830000|2022-04-14 02:20:30|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649902840000|2022-04-14 02:20:40|282.88|280.08|282.88|280.08|282.88|280.08|282.88|280.08|0
1649902850000|2022-04-14 02:20:50|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1649902860000|2022-04-14 02:21:00|282.88|280.08|282.7|279.9|282.88|280.08|282.7|279.9|0
1649902900000|2022-04-14 02:21:40|282.79|279.99|282.7|279.9|282.79|279.99|282.7|279.9|0
1649902910000|2022-04-14 02:21:50|282.88|280.08|282.79|279.99|282.88|280.08|282.79|279.99|0
1649902920000|2022-04-14 02:22:00|282.88|280.08|282.7|279.9|282.88|280.08|282.7|279.9|0
1649902940000|2022-04-14 02:22:20|282.88|280.08|282.79|279.99|282.88|280.08|282.79|279.99|0
1649902950000|2022-04-14 02:22:30|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1649902960000|2022-04-14 02:22:40|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1649902970000|2022-04-14 02:22:50|282.35|279.55|282.53|279.73|282.53|279.73|282.35|279.55|0
1649902980000|2022-04-14 02:23:00|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1649902990000|2022-04-14 02:23:10|282.26|279.46|282.26|279.46|282.26|279.46|282.18|279.38|0
1649903000000|2022-04-14 02:23:20|282.18|279.38|282.18|279.38|282.18|279.38|282.18|279.38|0
1649903010000|2022-04-14 02:23:30|282|279.2|282|279.2|282.18|279.38|282|279.2|0
1649903020000|2022-04-14 02:23:40|282.18|279.38|282.35|279.55|282.35|279.55|282.18|279.38|0
1649903030000|2022-04-14 02:23:50|282.18|279.38|282.53|279.73|282.53|279.73|282.18|279.38|0
1649903040000|2022-04-14 02:24:00|282.7|279.9|282.88|280.08|282.88|280.08|282.7|279.9|0
1649903050000|2022-04-14 02:24:10|282.53|279.73|282.7|279.9|282.7|279.9|282.53|279.73|0
1649903060000|2022-04-14 02:24:20|282.61|279.81|282.61|279.81|282.61|279.81|282.53|279.73|0
1649903070000|2022-04-14 02:24:30|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1649903080000|2022-04-14 02:24:40|282.53|279.73|282.7|279.9|282.7|279.9|282.53|279.73|0
1649903090000|2022-04-14 02:24:50|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1649903100000|2022-04-14 02:25:00|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1649903110000|2022-04-14 02:25:10|282.88|280.08|282.88|280.08|282.88|280.08|282.88|280.08|0
1649903120000|2022-04-14 02:25:20|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649903150000|2022-04-14 02:25:50|282.87|280.07|282.96|280.16|282.96|280.16|282.87|280.07|0
1649903160000|2022-04-14 02:26:00|283.05|280.25|283.05|280.25|283.22|280.42|283.05|280.25|0
1649903170000|2022-04-14 02:26:10|282.87|280.07|282.87|280.07|282.96|280.16|282.87|280.07|0
1649903180000|2022-04-14 02:26:20|282.96|280.16|282.87|280.07|282.96|280.16|282.87|280.07|0
1649903190000|2022-04-14 02:26:30|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649903200000|2022-04-14 02:26:40|283.13|280.33|283.13|280.33|283.13|280.33|283.13|280.33|0
1649903210000|2022-04-14 02:26:50|283.22|280.42|283.05|280.25|283.22|280.42|283.05|280.25|0
1649903220000|2022-04-14 02:27:00|282.96|280.16|283.05|280.25|283.05|280.25|282.87|280.07|0
1649903230000|2022-04-14 02:27:10|282.87|280.07|282.87|280.07|282.87|280.07|282.87|280.07|0
1649903240000|2022-04-14 02:27:20|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649903250000|2022-04-14 02:27:30|283.22|280.42|283.22|280.42|283.22|280.42|283.22|280.42|0
1649903260000|2022-04-14 02:27:40|283.05|280.25|282.87|280.07|283.05|280.25|282.87|280.07|0
1649903280000|2022-04-14 02:28:00|282.7|279.9|282.87|280.07|282.87|280.07|282.7|279.9|0
1649903290000|2022-04-14 02:28:10|282.78|279.98|282.87|280.07|282.87|280.07|282.7|279.9|0
1649903300000|2022-04-14 02:28:20|282.78|279.98|282.87|280.07|282.87|280.07|282.78|279.98|0
1649903340000|2022-04-14 02:29:00|282.78|279.98|282.7|279.9|282.78|279.98|282.7|279.9|0
1649903350000|2022-04-14 02:29:10|282.61|279.81|282.52|279.72|282.7|279.9|282.52|279.72|0
1649903360000|2022-04-14 02:29:20|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1649903370000|2022-04-14 02:29:30|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1649903380000|2022-04-14 02:29:40|282.35|279.55|282.52|279.72|282.52|279.72|282.35|279.55|0
1649903390000|2022-04-14 02:29:50|282.43|279.63|282.52|279.72|282.52|279.72|282.43|279.63|0
1649903400000|2022-04-14 02:30:00|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1649903430000|2022-04-14 02:30:30|282.43|279.63|282.52|279.72|282.52|279.72|282.43|279.63|0
1649903440000|2022-04-14 02:30:40|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1649903450000|2022-04-14 02:30:50|282.52|279.72|282.43|279.63|282.52|279.72|282.35|279.55|0
1649903460000|2022-04-14 02:31:00|282.35|279.55|282.17|279.37|282.43|279.63|282.17|279.37|0
1649903470000|2022-04-14 02:31:10|282.35|279.55|282.52|279.72|282.52|279.72|282.35|279.55|0
1649903480000|2022-04-14 02:31:20|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1649903490000|2022-04-14 02:31:30|282.17|279.37|282.35|279.55|282.35|279.55|282.17|279.37|0
1649903500000|2022-04-14 02:31:40|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1649903510000|2022-04-14 02:31:50|282.08|279.28|282|279.2|282.08|279.28|282|279.2|0
1649903530000|2022-04-14 02:32:10|282.17|279.37|282.08|279.28|282.17|279.37|282.08|279.28|0
1649903540000|2022-04-14 02:32:20|282|279.2|282|279.2|282|279.2|282|279.2|0
1649903560000|2022-04-14 02:32:40|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1649903580000|2022-04-14 02:33:00|281.82|279.02|281.65|278.85|281.82|279.02|281.65|278.85|0
1649903600000|2022-04-14 02:33:20|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1649903610000|2022-04-14 02:33:30|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649903620000|2022-04-14 02:33:40|281.64|278.84|281.82|279.02|281.82|279.02|281.64|278.84|0
1649903640000|2022-04-14 02:34:00|281.64|278.84|281.82|279.02|281.82|279.02|281.64|278.84|0
1649903650000|2022-04-14 02:34:10|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649903660000|2022-04-14 02:34:20|281.82|279.02|281.82|279.02|281.82|279.02|281.64|278.84|0
1649903670000|2022-04-14 02:34:30|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1649903680000|2022-04-14 02:34:40|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1649903690000|2022-04-14 02:34:50|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649903710000|2022-04-14 02:35:10|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1649903730000|2022-04-14 02:35:30|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649903750000|2022-04-14 02:35:50|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1649903760000|2022-04-14 02:36:00|281.64|278.84|281.47|278.67|281.64|278.84|281.47|278.67|0
1649903770000|2022-04-14 02:36:10|281.55|278.75|281.47|278.67|281.55|278.75|281.47|278.67|0
1649903780000|2022-04-14 02:36:20|281.64|278.84|281.47|278.67|281.64|278.84|281.47|278.67|0
1649903820000|2022-04-14 02:37:00|281.38|278.58|281.47|278.67|281.47|278.67|281.38|278.58|0
1649903830000|2022-04-14 02:37:10|281.38|278.58|281.38|278.58|281.38|278.58|281.38|278.58|0
1649903840000|2022-04-14 02:37:20|281.47|278.67|281.47|278.67|281.47|278.67|281.47|278.67|0
1649903850000|2022-04-14 02:37:30|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649903920000|2022-04-14 02:38:40|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1649903940000|2022-04-14 02:39:00|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649903960000|2022-04-14 02:39:20|281.82|279.02|281.64|278.84|281.82|279.02|281.64|278.84|0
1649903970000|2022-04-14 02:39:30|281.81|279.01|281.64|278.84|281.81|279.01|281.64|278.84|0
1649904000000|2022-04-14 02:40:00|281.55|278.75|281.55|278.75|281.64|278.84|281.55|278.75|0
1649904010000|2022-04-14 02:40:10|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649904020000|2022-04-14 02:40:20|281.55|278.75|281.46|278.66|281.55|278.75|281.46|278.66|0
1649904040000|2022-04-14 02:40:40|281.64|278.84|281.46|278.66|281.64|278.84|281.46|278.66|0
1649904060000|2022-04-14 02:41:00|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649904080000|2022-04-14 02:41:20|281.55|278.75|281.55|278.75|281.55|278.75|281.55|278.75|0
1649904090000|2022-04-14 02:41:30|281.64|278.84|281.64|278.84|281.64|278.84|281.64|278.84|0
1649904100000|2022-04-14 02:41:40|281.81|279.01|281.81|279.01|281.81|279.01|281.81|279.01|0
1649904110000|2022-04-14 02:41:50|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1649904120000|2022-04-14 02:42:00|282.16|279.36|281.81|279.01|282.16|279.36|281.81|279.01|0
1649904130000|2022-04-14 02:42:10|281.9|279.1|282.16|279.36|282.16|279.36|281.9|279.1|0
1649904160000|2022-04-14 02:42:40|281.99|279.19|282.16|279.36|282.16|279.36|281.99|279.19|0
1649904170000|2022-04-14 02:42:50|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1649904180000|2022-04-14 02:43:00|281.81|279.01|281.81|279.01|281.81|279.01|281.81|279.01|0
1649904200000|2022-04-14 02:43:20|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1649904220000|2022-04-14 02:43:40|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649904240000|2022-04-14 02:44:00|282.07|279.27|281.99|279.19|282.07|279.27|281.99|279.19|0
1649904260000|2022-04-14 02:44:20|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1649904270000|2022-04-14 02:44:30|281.81|279.01|282.16|279.36|282.16|279.36|281.81|279.01|0
1649904280000|2022-04-14 02:44:40|282.24|279.44|281.99|279.19|282.24|279.44|281.99|279.19|0
1649904290000|2022-04-14 02:44:50|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1649904300000|2022-04-14 02:45:00|281.81|279.01|281.81|279.01|281.99|279.19|281.81|279.01|0
1649904310000|2022-04-14 02:45:10|281.89|279.09|281.99|279.19|281.99|279.19|281.89|279.09|0
1649904320000|2022-04-14 02:45:20|281.89|279.09|281.98|279.18|281.98|279.18|281.89|279.09|0
1649904350000|2022-04-14 02:45:50|282.16|279.36|281.98|279.18|282.16|279.36|281.98|279.18|0
1649904370000|2022-04-14 02:46:10|282.07|279.27|282.16|279.36|282.16|279.36|281.98|279.18|0
1649904400000|2022-04-14 02:46:40|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1649904420000|2022-04-14 02:47:00|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649904450000|2022-04-14 02:47:30|282.33|279.53|282.16|279.36|282.51|279.71|282.16|279.36|0
1649904460000|2022-04-14 02:47:40|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1649904470000|2022-04-14 02:47:50|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649904480000|2022-04-14 02:48:00|282.07|279.27|281.98|279.18|282.07|279.27|281.98|279.18|0
1649904500000|2022-04-14 02:48:20|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649904540000|2022-04-14 02:49:00|281.98|279.18|281.98|279.18|281.98|279.18|281.98|279.18|0
1649904550000|2022-04-14 02:49:10|282.07|279.27|281.98|279.18|282.07|279.27|281.98|279.18|0
1649904560000|2022-04-14 02:49:20|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649904590000|2022-04-14 02:49:50|281.98|279.18|281.81|279.01|281.98|279.18|281.81|279.01|0
1649904600000|2022-04-14 02:50:00|281.98|279.18|281.81|279.01|281.98|279.18|281.81|279.01|0
1649904610000|2022-04-14 02:50:10|281.63|278.83|281.63|278.83|281.63|278.83|281.63|278.83|0
1649904670000|2022-04-14 02:51:10|281.71|278.91|281.81|279.01|281.81|279.01|281.71|278.91|0
1649904710000|2022-04-14 02:51:50|281.98|279.18|281.98|279.18|281.98|279.18|281.98|279.18|0
1649904720000|2022-04-14 02:52:00|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649904730000|2022-04-14 02:52:10|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1649904740000|2022-04-14 02:52:20|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649904760000|2022-04-14 02:52:40|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1649904800000|2022-04-14 02:53:20|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1649904860000|2022-04-14 02:54:20|282.41|279.61|282.33|279.53|282.5|279.7|282.33|279.53|0
1649904870000|2022-04-14 02:54:30|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649904880000|2022-04-14 02:54:40|282.24|279.44|282.33|279.53|282.33|279.53|282.24|279.44|0
1649904900000|2022-04-14 02:55:00|282.5|279.7|282.33|279.53|282.5|279.7|282.33|279.53|0
1649904930000|2022-04-14 02:55:30|282.41|279.61|282.41|279.61|282.41|279.61|282.41|279.61|0
1649904940000|2022-04-14 02:55:40|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1649904980000|2022-04-14 02:56:20|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1649905000000|2022-04-14 02:56:40|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1649905020000|2022-04-14 02:57:00|282.68|279.88|282.5|279.7|282.68|279.88|282.5|279.7|0
1649905070000|2022-04-14 02:57:50|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1649905080000|2022-04-14 02:58:00|282.5|279.7|282.32|279.52|282.5|279.7|282.32|279.52|0
1649905090000|2022-04-14 02:58:10|282.41|279.61|282.41|279.61|282.41|279.61|282.41|279.61|0
1649905100000|2022-04-14 02:58:20|282.32|279.52|282.41|279.61|282.5|279.7|282.32|279.52|0
1649905110000|2022-04-14 02:58:30|282.5|279.7|282.32|279.52|282.5|279.7|282.32|279.52|0
1649905140000|2022-04-14 02:59:00|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649905150000|2022-04-14 02:59:10|281.97|279.17|281.97|279.17|281.97|279.17|281.97|279.17|0
1649905160000|2022-04-14 02:59:20|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649905170000|2022-04-14 02:59:30|282.06|279.26|282.15|279.35|282.15|279.35|282.06|279.26|0
1649905180000|2022-04-14 02:59:40|281.97|279.17|282.15|279.35|282.15|279.35|281.97|279.17|0
1649905190000|2022-04-14 02:59:50|282.06|279.26|281.97|279.17|282.06|279.26|281.97|279.17|0
1649905250000|2022-04-14 03:00:50|282.06|279.26|282.06|279.26|282.06|279.26|282.06|279.26|0
1649905260000|2022-04-14 03:01:00|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649905270000|2022-04-14 03:01:10|281.97|279.17|281.97|279.17|281.97|279.17|281.97|279.17|0
1649905290000|2022-04-14 03:01:30|282.15|279.35|282.15|279.35|282.15|279.35|282.15|279.35|0
1649905310000|2022-04-14 03:01:50|282.23|279.43|282.32|279.52|282.32|279.52|282.23|279.43|0
1649905380000|2022-04-14 03:03:00|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1649905410000|2022-04-14 03:03:30|282.67|279.87|282.67|279.87|282.67|279.87|282.49|279.69|0
1649905420000|2022-04-14 03:03:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649905430000|2022-04-14 03:03:50|282.67|279.87|282.67|279.87|282.67|279.87|282.67|279.87|0
1649905440000|2022-04-14 03:04:00|282.58|279.78|282.58|279.78|282.58|279.78|282.58|279.78|0
1649905450000|2022-04-14 03:04:10|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649905460000|2022-04-14 03:04:20|282.67|279.87|282.67|279.87|282.67|279.87|282.67|279.87|0
1649905470000|2022-04-14 03:04:30|282.58|279.78|282.67|279.87|282.67|279.87|282.58|279.78|0
1649905500000|2022-04-14 03:05:00|282.75|279.95|282.67|279.87|282.75|279.95|282.67|279.87|0
1649905510000|2022-04-14 03:05:10|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649905570000|2022-04-14 03:06:10|282.67|279.87|282.49|279.69|282.67|279.87|282.49|279.69|0
1649905580000|2022-04-14 03:06:20|282.58|279.78|282.67|279.87|282.75|279.95|282.58|279.78|0
1649905590000|2022-04-14 03:06:30|282.75|279.95|282.67|279.87|282.75|279.95|282.67|279.87|0
1649905600000|2022-04-14 03:06:40|282.75|279.95|282.49|279.69|282.75|279.95|282.49|279.69|0
1649905610000|2022-04-14 03:06:50|282.67|279.87|282.49|279.69|282.67|279.87|282.49|279.69|0
1649905620000|2022-04-14 03:07:00|282.67|279.87|282.49|279.69|282.67|279.87|282.49|279.69|0
1649905630000|2022-04-14 03:07:10|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1649905640000|2022-04-14 03:07:20|282.14|279.34|282.05|279.25|282.14|279.34|282.05|279.25|0
1649905650000|2022-04-14 03:07:30|281.97|279.17|281.97|279.17|281.97|279.17|281.97|279.17|0
1649905670000|2022-04-14 03:07:50|282.05|279.25|281.97|279.17|282.05|279.25|281.97|279.17|0
1649905680000|2022-04-14 03:08:00|281.79|278.99|281.44|278.64|281.79|278.99|281.44|278.64|0
1649905700000|2022-04-14 03:08:20|281.35|278.55|281.44|278.64|281.44|278.64|281.35|278.55|0
1649905710000|2022-04-14 03:08:30|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1649905740000|2022-04-14 03:09:00|281.7|278.9|281.79|278.99|281.79|278.99|281.7|278.9|0
1649905760000|2022-04-14 03:09:20|281.7|278.9|281.7|278.9|281.79|278.99|281.7|278.9|0
1649905770000|2022-04-14 03:09:30|281.79|278.99|281.79|278.99|281.79|278.99|281.79|278.99|0
1649905790000|2022-04-14 03:09:50|281.7|278.9|281.79|278.99|281.79|278.99|281.7|278.9|0
1649905810000|2022-04-14 03:10:10|281.62|278.82|281.62|278.82|281.62|278.82|281.62|278.82|0
1649905820000|2022-04-14 03:10:20|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1649905830000|2022-04-14 03:10:30|281.79|278.99|281.79|278.99|281.96|279.16|281.79|278.99|0
1649905860000|2022-04-14 03:11:00|281.7|278.9|281.79|278.99|281.79|278.99|281.62|278.82|0
1649905890000|2022-04-14 03:11:30|281.96|279.16|281.79|278.99|281.96|279.16|281.79|278.99|0
1649905920000|2022-04-14 03:12:00|281.96|279.16|281.96|279.16|281.96|279.16|281.87|279.07|0
1649905950000|2022-04-14 03:12:30|281.87|279.07|281.96|279.16|281.96|279.16|281.87|279.07|0
1649905960000|2022-04-14 03:12:40|281.87|279.07|281.96|279.16|281.96|279.16|281.87|279.07|0
1649905970000|2022-04-14 03:12:50|281.79|278.99|281.79|278.99|281.79|278.99|281.79|278.99|0
1649905990000|2022-04-14 03:13:10|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1649906000000|2022-04-14 03:13:20|281.44|278.64|281.44|278.64|281.44|278.64|281.44|278.64|0
1649906020000|2022-04-14 03:13:40|281.52|278.72|281.52|278.72|281.52|278.72|281.52|278.72|0
1649906030000|2022-04-14 03:13:50|281.61|278.81|281.61|278.81|281.61|278.81|281.61|278.81|0
1649906070000|2022-04-14 03:14:30|281.79|278.99|281.79|278.99|281.79|278.99|281.79|278.99|0
1649906120000|2022-04-14 03:15:20|281.61|278.81|281.79|278.99|281.79|278.99|281.61|278.81|0
1649906190000|2022-04-14 03:16:30|281.87|279.07|281.96|279.16|281.96|279.16|281.87|279.07|0
1649906200000|2022-04-14 03:16:40|282.13|279.33|282.13|279.33|282.13|279.33|282.13|279.33|0
1649906240000|2022-04-14 03:17:20|282.31|279.51|282.31|279.51|282.31|279.51|282.31|279.51|0
1649906310000|2022-04-14 03:18:30|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649906320000|2022-04-14 03:18:40|282.83|280.03|283.18|280.38|283.18|280.38|282.83|280.03|0
1649906330000|2022-04-14 03:18:50|283.01|280.21|283.01|280.21|283.01|280.21|283.01|280.21|0
1649906340000|2022-04-14 03:19:00|283.18|280.38|283.01|280.21|283.18|280.38|283.01|280.21|0
1649906350000|2022-04-14 03:19:10|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1649906360000|2022-04-14 03:19:20|283.36|280.56|283.18|280.38|283.36|280.56|283.18|280.38|0
1649906370000|2022-04-14 03:19:30|283.01|280.21|283.18|280.38|283.18|280.38|283.01|280.21|0
1649906380000|2022-04-14 03:19:40|283.01|280.21|283.01|280.21|283.01|280.21|283.01|280.21|0
1649906390000|2022-04-14 03:19:50|282.83|280.03|282.83|280.03|282.83|280.03|282.83|280.03|0
1649906400000|2022-04-14 03:20:00|282.66|279.86|282.31|279.51|282.74|279.94|282.31|279.51|0
1649906410000|2022-04-14 03:20:10|282.13|279.33|282.13|279.33|282.13|279.33|282.13|279.33|0
1649906420000|2022-04-14 03:20:20|281.96|279.16|281.78|278.98|281.96|279.16|281.78|278.98|0
1649906430000|2022-04-14 03:20:30|281.96|279.16|281.96|279.16|281.96|279.16|281.78|278.98|0
1649906440000|2022-04-14 03:20:40|281.78|278.98|281.96|279.16|281.96|279.16|281.78|278.98|0
1649906450000|2022-04-14 03:20:50|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1649906460000|2022-04-14 03:21:00|281.69|278.89|281.69|278.89|281.69|278.89|281.69|278.89|0
1649906470000|2022-04-14 03:21:10|281.61|278.81|281.43|278.63|281.61|278.81|281.34|278.54|0
1649906480000|2022-04-14 03:21:20|281.52|278.72|281.52|278.72|281.52|278.72|281.52|278.72|0
1649906490000|2022-04-14 03:21:30|281.43|278.63|281.43|278.63|281.43|278.63|281.43|278.63|0
1649906510000|2022-04-14 03:21:50|281.26|278.46|281.34|278.54|281.34|278.54|281.26|278.46|0
1649906520000|2022-04-14 03:22:00|281.43|278.63|281.43|278.63|281.43|278.63|281.43|278.63|0
1649906550000|2022-04-14 03:22:30|281.52|278.72|281.43|278.63|281.52|278.72|281.43|278.63|0
1649906560000|2022-04-14 03:22:40|281.52|278.72|281.61|278.81|281.61|278.81|281.43|278.63|0
1649906590000|2022-04-14 03:23:10|281.78|278.98|281.61|278.81|281.78|278.98|281.61|278.81|0
1649906600000|2022-04-14 03:23:20|281.69|278.89|281.78|278.98|281.78|278.98|281.69|278.89|0
1649906630000|2022-04-14 03:23:50|281.61|278.81|281.6|278.8|281.61|278.81|281.43|278.63|0
1649906640000|2022-04-14 03:24:00|281.78|278.98|281.78|278.98|281.78|278.98|281.6|278.8|0
1649906670000|2022-04-14 03:24:30|281.6|278.8|281.69|278.89|281.69|278.89|281.6|278.8|0
1649906680000|2022-04-14 03:24:40|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1649906720000|2022-04-14 03:25:20|281.6|278.8|281.6|278.8|281.6|278.8|281.6|278.8|0
1649906730000|2022-04-14 03:25:30|281.78|278.98|281.6|278.8|281.78|278.98|281.6|278.8|0
1649906740000|2022-04-14 03:25:40|281.69|278.89|281.6|278.8|281.69|278.89|281.6|278.8|0
1649906810000|2022-04-14 03:26:50|281.78|278.98|281.69|278.89|281.78|278.98|281.6|278.8|0
1649906820000|2022-04-14 03:27:00|281.78|278.98|281.78|278.98|281.78|278.98|281.78|278.98|0
1649906840000|2022-04-14 03:27:20|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649906880000|2022-04-14 03:28:00|282.13|279.33|282.13|279.33|282.13|279.33|282.13|279.33|0
1649906890000|2022-04-14 03:28:10|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649906950000|2022-04-14 03:29:10|281.78|278.98|281.95|279.15|281.95|279.15|281.78|278.98|0
1649906960000|2022-04-14 03:29:20|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1649906970000|2022-04-14 03:29:30|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649906980000|2022-04-14 03:29:40|282.03|279.23|281.95|279.15|282.03|279.23|281.95|279.15|0
1649906990000|2022-04-14 03:29:50|282.12|279.32|281.95|279.15|282.12|279.32|281.95|279.15|0
1649907000000|2022-04-14 03:30:00|282.12|279.32|281.95|279.15|282.12|279.32|281.95|279.15|0
1649907020000|2022-04-14 03:30:20|282.12|279.32|282.12|279.32|282.12|279.32|282.12|279.32|0
1649907030000|2022-04-14 03:30:30|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649907070000|2022-04-14 03:31:10|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1649907080000|2022-04-14 03:31:20|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649907090000|2022-04-14 03:31:30|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1649907100000|2022-04-14 03:31:40|281.95|279.15|281.95|279.15|281.95|279.15|281.95|279.15|0
1649907130000|2022-04-14 03:32:10|281.86|279.06|281.77|278.97|281.86|279.06|281.77|278.97|0
1649907170000|2022-04-14 03:32:50|281.86|279.06|281.77|278.97|281.86|279.06|281.77|278.97|0
1649907180000|2022-04-14 03:33:00|281.68|278.88|281.68|278.88|281.68|278.88|281.68|278.88|0
1649907190000|2022-04-14 03:33:10|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1649907210000|2022-04-14 03:33:30|281.6|278.8|281.6|278.8|281.6|278.8|281.6|278.8|0
1649907250000|2022-04-14 03:34:10|281.42|278.62|281.6|278.8|281.6|278.8|281.42|278.62|0
1649907260000|2022-04-14 03:34:20|281.42|278.62|281.51|278.71|281.6|278.8|281.42|278.62|0
1649907270000|2022-04-14 03:34:30|281.6|278.8|281.42|278.62|281.6|278.8|281.42|278.62|0
1649907280000|2022-04-14 03:34:40|281.6|278.8|281.6|278.8|281.6|278.8|281.6|278.8|0
1649907300000|2022-04-14 03:35:00|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1649907330000|2022-04-14 03:35:30|281.68|278.88|281.77|278.97|281.77|278.97|281.6|278.8|0
1649907340000|2022-04-14 03:35:40|281.68|278.88|281.6|278.8|281.68|278.88|281.6|278.8|0
1649907360000|2022-04-14 03:36:00|281.77|278.97|281.77|278.97|281.77|278.97|281.77|278.97|0
1649907370000|2022-04-14 03:36:10|281.6|278.8|281.6|278.8|281.6|278.8|281.6|278.8|0
1649907390000|2022-04-14 03:36:30|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1649907410000|2022-04-14 03:36:50|281.25|278.45|281.25|278.45|281.25|278.45|281.25|278.45|0
1649907420000|2022-04-14 03:37:00|281.42|278.62|281.25|278.45|281.42|278.62|281.25|278.45|0
1649907440000|2022-04-14 03:37:20|281.15|278.35|281.07|278.27|281.15|278.35|281.07|278.27|0
1649907510000|2022-04-14 03:38:30|280.9|278.1|280.9|278.1|280.9|278.1|280.9|278.1|0
1649907530000|2022-04-14 03:38:50|280.89|278.09|280.72|277.92|280.89|278.09|280.72|277.92|0
1649907550000|2022-04-14 03:39:10|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1649907560000|2022-04-14 03:39:20|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1649907590000|2022-04-14 03:39:50|280.89|278.09|280.89|278.09|280.89|278.09|280.89|278.09|0
1649907620000|2022-04-14 03:40:20|281.07|278.27|280.89|278.09|281.07|278.27|280.89|278.09|0
1649907640000|2022-04-14 03:40:40|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1649907670000|2022-04-14 03:41:10|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1649907700000|2022-04-14 03:41:40|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1649907780000|2022-04-14 03:43:00|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1649907850000|2022-04-14 03:44:10|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1649907860000|2022-04-14 03:44:20|281.85|279.05|281.85|279.05|281.85|279.05|281.85|279.05|0
1649907870000|2022-04-14 03:44:30|281.76|278.96|281.76|278.96|281.94|279.14|281.76|278.96|0
1649907900000|2022-04-14 03:45:00|281.94|279.14|281.59|278.79|281.94|279.14|281.59|278.79|0
1649907930000|2022-04-14 03:45:30|281.76|278.96|281.76|278.96|281.76|278.96|281.76|278.96|0
1649907950000|2022-04-14 03:45:50|281.59|278.79|281.76|278.96|281.76|278.96|281.59|278.79|0
1649908000000|2022-04-14 03:46:40|281.94|279.14|282.46|279.66|282.46|279.66|281.94|279.14|0
1649908010000|2022-04-14 03:46:50|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1649908050000|2022-04-14 03:47:30|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649908060000|2022-04-14 03:47:40|282.64|279.84|282.63|279.83|282.64|279.84|282.63|279.83|0
1649908080000|2022-04-14 03:48:00|282.81|280.01|282.81|280.01|282.81|280.01|282.81|280.01|0
1649908090000|2022-04-14 03:48:10|283.16|280.36|282.98|280.18|283.16|280.36|282.98|280.18|0
1649908100000|2022-04-14 03:48:20|282.81|280.01|283.69|280.89|283.69|280.89|282.81|280.01|0
1649908110000|2022-04-14 03:48:30|283.51|280.71|283.68|280.88|283.68|280.88|283.42|280.62|0
1649908120000|2022-04-14 03:48:40|283.86|281.06|284.04|281.24|284.04|281.24|283.86|281.06|0
1649908130000|2022-04-14 03:48:50|283.86|281.06|283.68|280.88|283.86|281.06|283.68|280.88|0
1649908140000|2022-04-14 03:49:00|283.51|280.71|283.51|280.71|283.51|280.71|283.51|280.71|0
1649908150000|2022-04-14 03:49:10|283.68|280.88|283.51|280.71|283.68|280.88|283.51|280.71|0
1649908160000|2022-04-14 03:49:20|283.33|280.53|283.33|280.53|283.42|280.62|283.33|280.53|0
1649908180000|2022-04-14 03:49:40|283.16|280.36|282.98|280.18|283.16|280.36|282.98|280.18|0
1649908190000|2022-04-14 03:49:50|282.81|280.01|282.81|280.01|282.89|280.09|282.81|280.01|0
1649908200000|2022-04-14 03:50:00|282.98|280.18|282.98|280.18|282.98|280.18|282.98|280.18|0
1649908210000|2022-04-14 03:50:10|282.72|279.92|282.81|280.01|282.81|280.01|282.72|279.92|0
1649908220000|2022-04-14 03:50:20|282.63|279.83|282.81|280.01|282.81|280.01|282.63|279.83|0
1649908230000|2022-04-14 03:50:30|282.63|279.83|282.72|279.92|282.72|279.92|282.63|279.83|0
1649908240000|2022-04-14 03:50:40|282.63|279.83|282.28|279.48|282.63|279.83|282.28|279.48|0
1649908250000|2022-04-14 03:50:50|282.11|279.31|282.11|279.31|282.11|279.31|282.11|279.31|0
1649908290000|2022-04-14 03:51:30|282.19|279.39|282.11|279.31|282.19|279.39|282.11|279.31|0
1649908300000|2022-04-14 03:51:40|282.28|279.48|282.11|279.31|282.28|279.48|282.11|279.31|0
1649908310000|2022-04-14 03:51:50|282.02|279.22|282.02|279.22|282.02|279.22|282.02|279.22|0
1649908320000|2022-04-14 03:52:00|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1649908340000|2022-04-14 03:52:20|282.11|279.31|281.93|279.13|282.11|279.31|281.93|279.13|0
1649908360000|2022-04-14 03:52:40|282.11|279.31|282.11|279.31|282.11|279.31|282.11|279.31|0
1649908370000|2022-04-14 03:52:50|281.93|279.13|282.11|279.31|282.11|279.31|281.93|279.13|0
1649908410000|2022-04-14 03:53:30|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1649908420000|2022-04-14 03:53:40|282.11|279.31|282.11|279.31|282.11|279.31|282.11|279.31|0
1649908430000|2022-04-14 03:53:50|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1649908440000|2022-04-14 03:54:00|282.19|279.39|282.19|279.39|282.19|279.39|282.19|279.39|0
1649908450000|2022-04-14 03:54:10|282.11|279.31|282.11|279.31|282.11|279.31|282.11|279.31|0
1649908460000|2022-04-14 03:54:20|282.01|279.21|281.93|279.13|282.01|279.21|281.93|279.13|0
1649908470000|2022-04-14 03:54:30|282.01|279.21|281.93|279.13|282.01|279.21|281.93|279.13|0
1649908480000|2022-04-14 03:54:40|282.01|279.21|281.93|279.13|282.01|279.21|281.93|279.13|0
1649908490000|2022-04-14 03:54:50|281.84|279.04|281.84|279.04|281.84|279.04|281.84|279.04|0
1649908500000|2022-04-14 03:55:00|281.76|278.96|281.75|278.95|281.76|278.96|281.75|278.95|0
1649908510000|2022-04-14 03:55:10|281.93|279.13|281.75|278.95|281.93|279.13|281.75|278.95|0
1649908540000|2022-04-14 03:55:40|281.93|279.13|281.93|279.13|281.93|279.13|281.84|279.04|0
1649908580000|2022-04-14 03:56:20|282.1|279.3|282.1|279.3|282.1|279.3|282.1|279.3|0
1649908590000|2022-04-14 03:56:30|282.19|279.39|282.1|279.3|282.19|279.39|282.1|279.3|0
1649908600000|2022-04-14 03:56:40|282.28|279.48|282.1|279.3|282.28|279.48|282.1|279.3|0
1649908620000|2022-04-14 03:57:00|282.28|279.48|282.1|279.3|282.28|279.48|282.1|279.3|0
1649908640000|2022-04-14 03:57:20|281.93|279.13|282.1|279.3|282.1|279.3|281.93|279.13|0
1649908650000|2022-04-14 03:57:30|282.01|279.21|282.01|279.21|282.01|279.21|282.01|279.21|0
1649908660000|2022-04-14 03:57:40|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1649908690000|2022-04-14 03:58:10|281.84|279.04|281.93|279.13|281.93|279.13|281.84|279.04|0
1649908710000|2022-04-14 03:58:30|282.1|279.3|282.1|279.3|282.1|279.3|282.1|279.3|0
1649908740000|2022-04-14 03:59:00|282.19|279.39|282.1|279.3|282.19|279.39|282.1|279.3|0
1649908770000|2022-04-14 03:59:30|281.93|279.13|282.1|279.3|282.1|279.3|281.93|279.13|0
1649908810000|2022-04-14 04:00:10|282.01|279.21|282.1|279.3|282.1|279.3|282.01|279.21|0
1649908820000|2022-04-14 04:00:20|282.28|279.48|282.45|279.65|282.45|279.65|282.28|279.48|0
1649908830000|2022-04-14 04:00:30|282.62|279.82|282.62|279.82|282.62|279.82|282.62|279.82|0
1649908840000|2022-04-14 04:00:40|282.45|279.65|282.62|279.82|282.62|279.82|282.45|279.65|0
1649908860000|2022-04-14 04:01:00|282.8|280|282.8|280|282.8|280|282.8|280|0
1649908870000|2022-04-14 04:01:10|282.62|279.82|282.62|279.82|282.62|279.82|282.62|279.82|0
1649908880000|2022-04-14 04:01:20|282.45|279.65|282.45|279.65|282.45|279.65|282.45|279.65|0
1649908890000|2022-04-14 04:01:30|282.62|279.82|282.62|279.82|282.62|279.82|282.53|279.73|0
1649908910000|2022-04-14 04:01:50|282.53|279.73|282.62|279.82|282.62|279.82|282.53|279.73|0
1649908920000|2022-04-14 04:02:00|282.8|280|282.8|280|282.8|280|282.8|280|0
1649908930000|2022-04-14 04:02:10|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1649908950000|2022-04-14 04:02:30|282.8|280|282.97|280.17|282.97|280.17|282.8|280|0
1649908980000|2022-04-14 04:03:00|283.15|280.35|282.8|280|283.15|280.35|282.8|280|0
1649908990000|2022-04-14 04:03:10|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1649909020000|2022-04-14 04:03:40|282.8|280|282.8|280|282.8|280|282.8|280|0
1649909030000|2022-04-14 04:03:50|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1649909070000|2022-04-14 04:04:30|283.15|280.35|283.15|280.35|283.15|280.35|283.15|280.35|0
1649909080000|2022-04-14 04:04:40|282.97|280.17|282.97|280.17|282.97|280.17|282.97|280.17|0
1649909090000|2022-04-14 04:04:50|282.8|280|282.88|280.08|282.88|280.08|282.8|280|0
1649909100000|2022-04-14 04:05:00|282.97|280.17|282.97|280.17|282.97|280.17|282.88|280.08|0
1649909110000|2022-04-14 04:05:10|282.88|280.08|282.97|280.17|282.97|280.17|282.88|280.08|0
1649909150000|2022-04-14 04:05:50|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649909160000|2022-04-14 04:06:00|283.5|280.7|283.5|280.7|283.5|280.7|283.5|280.7|0
1649909170000|2022-04-14 04:06:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649909220000|2022-04-14 04:07:00|283.5|280.7|283.5|280.7|283.5|280.7|283.5|280.7|0
1649909230000|2022-04-14 04:07:10|283.49|280.69|283.49|280.69|283.49|280.69|283.49|280.69|0
1649909240000|2022-04-14 04:07:20|283.67|280.87|283.49|280.69|283.67|280.87|283.49|280.69|0
1649909250000|2022-04-14 04:07:30|283.32|280.52|283.4|280.6|283.4|280.6|283.32|280.52|0
1649909260000|2022-04-14 04:07:40|283.32|280.52|283.32|280.52|283.32|280.52|283.32|280.52|0
1649909280000|2022-04-14 04:08:00|283.14|280.34|283.14|280.34|283.14|280.34|283.14|280.34|0
1649909290000|2022-04-14 04:08:10|283.23|280.43|283.14|280.34|283.23|280.43|283.14|280.34|0
1649909300000|2022-04-14 04:08:20|283.23|280.43|283.32|280.52|283.32|280.52|283.23|280.43|0
1649909310000|2022-04-14 04:08:30|283.49|280.69|283.49|280.69|283.49|280.69|283.49|280.69|0
1649909330000|2022-04-14 04:08:50|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649909360000|2022-04-14 04:09:20|283.84|281.04|283.84|281.04|283.84|281.04|283.84|281.04|0
1649909370000|2022-04-14 04:09:30|283.75|280.95|283.49|280.69|283.84|281.04|283.49|280.69|0
1649909410000|2022-04-14 04:10:10|283.58|280.78|283.49|280.69|283.58|280.78|283.49|280.69|0
1649909440000|2022-04-14 04:10:40|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1649909450000|2022-04-14 04:10:50|283.49|280.69|283.58|280.78|283.58|280.78|283.49|280.69|0
1649909460000|2022-04-14 04:11:00|283.49|280.69|283.49|280.69|283.58|280.78|283.49|280.69|0
1649909470000|2022-04-14 04:11:10|283.58|280.78|283.49|280.69|283.58|280.78|283.49|280.69|0
1649909510000|2022-04-14 04:11:50|283.58|280.78|283.67|280.87|283.67|280.87|283.58|280.78|0
1649909530000|2022-04-14 04:12:10|283.58|280.78|283.67|280.87|283.67|280.87|283.58|280.78|0
1649909580000|2022-04-14 04:13:00|283.84|281.04|283.84|281.04|283.84|281.04|283.84|281.04|0
1649909590000|2022-04-14 04:13:10|283.75|280.95|283.84|281.04|283.84|281.04|283.75|280.95|0
1649909620000|2022-04-14 04:13:40|283.92|281.12|283.92|281.12|283.92|281.12|283.92|281.12|0
1649909630000|2022-04-14 04:13:50|283.84|281.04|284.02|281.22|284.02|281.22|283.84|281.04|0
1649909640000|2022-04-14 04:14:00|283.84|281.04|283.84|281.04|283.84|281.04|283.84|281.04|0
1649909650000|2022-04-14 04:14:10|284.89|282.09|284.72|281.92|285.07|282.27|284.72|281.92|0
1649909670000|2022-04-14 04:14:30|284.89|282.09|284.72|281.92|284.89|282.09|284.72|281.92|0
1649909680000|2022-04-14 04:14:40|284.89|282.09|284.72|281.92|284.89|282.09|284.72|281.92|0
1649909690000|2022-04-14 04:14:50|284.54|281.74|284.54|281.74|284.54|281.74|284.54|281.74|0
1649909700000|2022-04-14 04:15:00|284.37|281.57|284.54|281.74|284.54|281.74|284.37|281.57|0
1649909710000|2022-04-14 04:15:10|284.45|281.65|284.37|281.57|284.45|281.65|284.37|281.57|0
1649909730000|2022-04-14 04:15:30|284.45|281.65|284.37|281.57|284.45|281.65|284.37|281.57|0
1649909750000|2022-04-14 04:15:50|284.36|281.56|284.36|281.56|284.36|281.56|284.36|281.56|0
1649909760000|2022-04-14 04:16:00|283.84|281.04|284.01|281.21|284.01|281.21|283.84|281.04|0
1649909800000|2022-04-14 04:16:40|284.19|281.39|284.36|281.56|284.36|281.56|284.19|281.39|0
1649909810000|2022-04-14 04:16:50|284.19|281.39|284.36|281.56|284.36|281.56|284.19|281.39|0
1649909830000|2022-04-14 04:17:10|284.54|281.74|284.54|281.74|284.54|281.74|284.54|281.74|0
1649909840000|2022-04-14 04:17:20|284.71|281.91|285.24|282.44|285.42|282.62|284.71|281.91|0
1649909870000|2022-04-14 04:17:50|285.07|282.27|285.24|282.44|285.24|282.44|285.07|282.27|0
1649909880000|2022-04-14 04:18:00|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1649909900000|2022-04-14 04:18:20|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649909920000|2022-04-14 04:18:40|284.8|282|284.8|282|284.8|282|284.8|282|0
1649909930000|2022-04-14 04:18:50|284.71|281.91|284.71|281.91|284.71|281.91|284.71|281.91|0
1649909940000|2022-04-14 04:19:00|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649909950000|2022-04-14 04:19:10|284.71|281.91|284.71|281.91|284.71|281.91|284.71|281.91|0
1649909980000|2022-04-14 04:19:40|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649910000000|2022-04-14 04:20:00|284.8|282|284.54|281.74|284.8|282|284.54|281.74|0
1649910010000|2022-04-14 04:20:10|284.71|281.91|284.71|281.91|284.71|281.91|284.71|281.91|0
1649910020000|2022-04-14 04:20:20|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649910050000|2022-04-14 04:20:50|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1649910080000|2022-04-14 04:21:20|284.89|282.09|285.06|282.26|285.06|282.26|284.89|282.09|0
1649910100000|2022-04-14 04:21:40|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649910120000|2022-04-14 04:22:00|285.06|282.26|284.89|282.09|285.06|282.26|284.89|282.09|0
1649910130000|2022-04-14 04:22:10|285.06|282.26|284.8|282|285.06|282.26|284.71|281.91|0
1649910140000|2022-04-14 04:22:20|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649910150000|2022-04-14 04:22:30|284.71|281.91|284.71|281.91|284.71|281.91|284.71|281.91|0
1649910170000|2022-04-14 04:22:50|284.89|282.09|284.89|282.09|284.89|282.09|284.89|282.09|0
1649910180000|2022-04-14 04:23:00|285.06|282.26|285.24|282.44|285.24|282.44|285.06|282.26|0
1649910190000|2022-04-14 04:23:10|285.06|282.26|285.15|282.35|285.24|282.44|285.06|282.26|0
1649910200000|2022-04-14 04:23:20|285.06|282.26|285.24|282.44|285.24|282.44|285.06|282.26|0
1649910210000|2022-04-14 04:23:30|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1649910220000|2022-04-14 04:23:40|285.59|282.79|285.41|282.61|285.59|282.79|285.41|282.61|0
1649910260000|2022-04-14 04:24:20|285.59|282.79|285.59|282.79|285.59|282.79|285.59|282.79|0
1649910280000|2022-04-14 04:24:40|285.5|282.7|285.59|282.79|285.59|282.79|285.5|282.7|0
1649910290000|2022-04-14 04:24:50|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649910300000|2022-04-14 04:25:00|285.59|282.79|285.59|282.79|285.59|282.79|285.59|282.79|0
1649910310000|2022-04-14 04:25:10|285.41|282.61|285.32|282.52|285.41|282.61|285.32|282.52|0
1649910320000|2022-04-14 04:25:20|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1649910330000|2022-04-14 04:25:30|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1649910340000|2022-04-14 04:25:40|285.32|282.52|285.41|282.61|285.41|282.61|285.32|282.52|0
1649910350000|2022-04-14 04:25:50|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1649910360000|2022-04-14 04:26:00|285.23|282.43|285.23|282.43|285.23|282.43|285.23|282.43|0
1649910370000|2022-04-14 04:26:10|285.32|282.52|285.41|282.61|285.41|282.61|285.32|282.52|0
1649910480000|2022-04-14 04:28:00|285.49|282.69|285.41|282.61|285.49|282.69|285.41|282.61|0
1649910490000|2022-04-14 04:28:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649910500000|2022-04-14 04:28:20|286.29|283.49|286.29|283.49|286.46|283.66|286.29|283.49|0
1649910510000|2022-04-14 04:28:30|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1649910540000|2022-04-14 04:29:00|286.29|283.49|286.2|283.4|286.29|283.49|286.2|283.4|0
1649910550000|2022-04-14 04:29:10|286.11|283.31|286.11|283.31|286.29|283.49|286.11|283.31|0
1649910570000|2022-04-14 04:29:30|286.2|283.4|286.2|283.4|286.2|283.4|286.2|283.4|0
1649910580000|2022-04-14 04:29:40|286.02|283.22|286.11|283.31|286.11|283.31|286.02|283.22|0
1649910590000|2022-04-14 04:29:50|286.2|283.4|286.2|283.4|286.2|283.4|286.2|283.4|0
1649910600000|2022-04-14 04:30:00|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1649910610000|2022-04-14 04:30:10|286.29|283.49|286.29|283.49|286.29|283.49|286.29|283.49|0
1649910630000|2022-04-14 04:30:30|286.46|283.66|286.64|283.84|286.64|283.84|286.46|283.66|0
1649910650000|2022-04-14 04:30:50|286.46|283.66|286.29|283.49|286.46|283.66|286.29|283.49|0
1649910660000|2022-04-14 04:31:00|286.37|283.57|286.29|283.49|286.46|283.66|286.29|283.49|0
1649910670000|2022-04-14 04:31:10|286.46|283.66|286.29|283.49|286.46|283.66|286.29|283.49|0
1649910680000|2022-04-14 04:31:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649910700000|2022-04-14 04:31:40|286.37|283.57|286.46|283.66|286.46|283.66|286.29|283.49|0
1649910710000|2022-04-14 04:31:50|286.64|283.84|286.46|283.66|286.64|283.84|286.46|283.66|0
1649910740000|2022-04-14 04:32:20|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649910750000|2022-04-14 04:32:30|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649910770000|2022-04-14 04:32:50|286.64|283.84|286.55|283.75|286.64|283.84|286.55|283.75|0
1649910780000|2022-04-14 04:33:00|286.64|283.84|286.46|283.66|286.64|283.84|286.46|283.66|0
1649910830000|2022-04-14 04:33:50|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649910840000|2022-04-14 04:34:00|286.64|283.84|286.64|283.84|286.64|283.84|286.54|283.74|0
1649910850000|2022-04-14 04:34:10|286.54|283.74|286.46|283.66|286.54|283.74|286.46|283.66|0
1649910860000|2022-04-14 04:34:20|286.64|283.84|286.54|283.74|286.64|283.84|286.54|283.74|0
1649910870000|2022-04-14 04:34:30|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649910880000|2022-04-14 04:34:40|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649910890000|2022-04-14 04:34:50|286.54|283.74|286.46|283.66|286.54|283.74|286.46|283.66|0
1649910900000|2022-04-14 04:35:00|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649910910000|2022-04-14 04:35:10|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649910930000|2022-04-14 04:35:30|286.46|283.66|286.46|283.66|286.64|283.84|286.46|283.66|0
1649910960000|2022-04-14 04:36:00|286.37|283.57|286.37|283.57|286.37|283.57|286.37|283.57|0
1649910970000|2022-04-14 04:36:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649910990000|2022-04-14 04:36:30|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649911000000|2022-04-14 04:36:40|286.63|283.83|286.99|284.19|286.99|284.19|286.63|283.83|0
1649911020000|2022-04-14 04:37:00|286.89|284.09|286.81|284.01|286.89|284.09|286.81|284.01|0
1649911040000|2022-04-14 04:37:20|286.63|283.83|286.63|283.83|286.63|283.83|286.63|283.83|0
1649911060000|2022-04-14 04:37:40|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649911070000|2022-04-14 04:37:50|286.63|283.83|286.72|283.92|286.72|283.92|286.63|283.83|0
1649911080000|2022-04-14 04:38:00|286.81|284.01|286.63|283.83|286.81|284.01|286.63|283.83|0
1649911110000|2022-04-14 04:38:30|286.46|283.66|286.63|283.83|286.63|283.83|286.46|283.66|0
1649911130000|2022-04-14 04:38:50|286.72|283.92|286.72|283.92|286.72|283.92|286.72|283.92|0
1649911140000|2022-04-14 04:39:00|286.81|284.01|286.89|284.09|286.98|284.18|286.81|284.01|0
1649911150000|2022-04-14 04:39:10|286.81|284.01|286.98|284.18|286.98|284.18|286.81|284.01|0
1649911170000|2022-04-14 04:39:30|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649911180000|2022-04-14 04:39:40|286.98|284.18|286.63|283.83|286.98|284.18|286.63|283.83|0
1649911200000|2022-04-14 04:40:00|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649911210000|2022-04-14 04:40:10|286.63|283.83|286.63|283.83|286.63|283.83|286.63|283.83|0
1649911220000|2022-04-14 04:40:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649911230000|2022-04-14 04:40:30|286.45|283.65|286.63|283.83|286.63|283.83|286.45|283.65|0
1649911300000|2022-04-14 04:41:40|286.71|283.91|286.81|284.01|286.81|284.01|286.71|283.91|0
1649911310000|2022-04-14 04:41:50|286.63|283.83|286.63|283.83|286.63|283.83|286.63|283.83|0
1649911360000|2022-04-14 04:42:40|286.71|283.91|286.63|283.83|286.71|283.91|286.63|283.83|0
1649911380000|2022-04-14 04:43:00|286.71|283.91|286.81|284.01|286.81|284.01|286.71|283.91|0
1649911390000|2022-04-14 04:43:10|286.71|283.91|286.98|284.18|286.98|284.18|286.71|283.91|0
1649911400000|2022-04-14 04:43:20|286.81|284.01|286.8|284|286.81|284.01|286.8|284|0
1649911410000|2022-04-14 04:43:30|286.89|284.09|286.98|284.18|286.98|284.18|286.89|284.09|0
1649911420000|2022-04-14 04:43:40|286.89|284.09|286.98|284.18|286.98|284.18|286.89|284.09|0
1649911450000|2022-04-14 04:44:10|286.8|284|286.89|284.09|286.89|284.09|286.8|284|0
1649911460000|2022-04-14 04:44:20|286.98|284.18|286.98|284.18|286.98|284.18|286.98|284.18|0
1649911470000|2022-04-14 04:44:30|286.8|284|286.89|284.09|286.89|284.09|286.8|284|0
1649911480000|2022-04-14 04:44:40|286.8|284|286.89|284.09|286.89|284.09|286.8|284|0
1649911490000|2022-04-14 04:44:50|286.98|284.18|286.8|284|286.98|284.18|286.8|284|0
1649911500000|2022-04-14 04:45:00|286.98|284.18|286.98|284.18|286.98|284.18|286.98|284.18|0
1649911520000|2022-04-14 04:45:20|287.06|284.26|287.16|284.36|287.16|284.36|287.06|284.26|0
1649911530000|2022-04-14 04:45:30|286.98|284.18|286.98|284.18|286.98|284.18|286.98|284.18|0
1649911550000|2022-04-14 04:45:50|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649911560000|2022-04-14 04:46:00|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911580000|2022-04-14 04:46:20|287.16|284.36|287.24|284.44|287.24|284.44|287.16|284.36|0
1649911590000|2022-04-14 04:46:30|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911600000|2022-04-14 04:46:40|287.51|284.71|287.51|284.71|287.51|284.71|287.51|284.71|0
1649911610000|2022-04-14 04:46:50|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911620000|2022-04-14 04:47:00|287.51|284.71|287.15|284.35|287.51|284.71|287.15|284.35|0
1649911640000|2022-04-14 04:47:20|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911660000|2022-04-14 04:47:40|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649911670000|2022-04-14 04:47:50|287.24|284.44|287.15|284.35|287.33|284.53|287.15|284.35|0
1649911680000|2022-04-14 04:48:00|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911700000|2022-04-14 04:48:20|287.41|284.61|287.33|284.53|287.41|284.61|287.33|284.53|0
1649911710000|2022-04-14 04:48:30|287.51|284.71|287.51|284.71|287.51|284.71|287.51|284.71|0
1649911760000|2022-04-14 04:49:20|287.59|284.79|287.51|284.71|287.59|284.79|287.51|284.71|0
1649911770000|2022-04-14 04:49:30|287.59|284.79|287.51|284.71|287.59|284.79|287.51|284.71|0
1649911790000|2022-04-14 04:49:50|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1649911810000|2022-04-14 04:50:10|287.59|284.79|287.5|284.7|287.59|284.79|287.5|284.7|0
1649911840000|2022-04-14 04:50:40|287.41|284.61|287.5|284.7|287.5|284.7|287.41|284.61|0
1649911860000|2022-04-14 04:51:00|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911870000|2022-04-14 04:51:10|287.41|284.61|287.33|284.53|287.41|284.61|287.33|284.53|0
1649911880000|2022-04-14 04:51:20|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649911920000|2022-04-14 04:52:00|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1649911940000|2022-04-14 04:52:20|287.15|284.35|286.97|284.17|287.15|284.35|286.97|284.17|0
1649911950000|2022-04-14 04:52:30|287.06|284.26|286.97|284.17|287.06|284.26|286.97|284.17|0
1649911960000|2022-04-14 04:52:40|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649911970000|2022-04-14 04:52:50|287.33|284.53|287.33|284.53|287.33|284.53|287.33|284.53|0
1649911980000|2022-04-14 04:53:00|287.5|284.7|287.5|284.7|287.5|284.7|287.5|284.7|0
1649911990000|2022-04-14 04:53:10|287.41|284.61|287.23|284.43|287.5|284.7|287.23|284.43|0
1649912000000|2022-04-14 04:53:20|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649912010000|2022-04-14 04:53:30|287.06|284.26|286.8|284|287.06|284.26|286.8|284|0
1649912040000|2022-04-14 04:54:00|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1649912060000|2022-04-14 04:54:20|286.8|284|286.97|284.17|286.97|284.17|286.8|284|0
1649912070000|2022-04-14 04:54:30|286.8|284|286.8|284|286.8|284|286.8|284|0
1649912090000|2022-04-14 04:54:50|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649912110000|2022-04-14 04:55:10|286.8|284|286.8|284|286.88|284.08|286.8|284|0
1649912120000|2022-04-14 04:55:20|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1649912130000|2022-04-14 04:55:30|286.8|284|286.88|284.08|286.88|284.08|286.8|284|0
1649912140000|2022-04-14 04:55:40|286.97|284.17|286.88|284.08|286.97|284.17|286.88|284.08|0
1649912150000|2022-04-14 04:55:50|286.97|284.17|286.88|284.08|286.97|284.17|286.88|284.08|0
1649912160000|2022-04-14 04:56:00|286.8|284|286.88|284.08|286.97|284.17|286.8|284|0
1649912170000|2022-04-14 04:56:10|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649912200000|2022-04-14 04:56:40|286.7|283.9|286.7|283.9|286.79|283.99|286.7|283.9|0
1649912210000|2022-04-14 04:56:50|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649912250000|2022-04-14 04:57:30|286.88|284.08|286.79|283.99|286.88|284.08|286.79|283.99|0
1649912280000|2022-04-14 04:58:00|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649912290000|2022-04-14 04:58:10|286.62|283.82|286.62|283.82|286.7|283.9|286.62|283.82|0
1649912330000|2022-04-14 04:58:50|286.7|283.9|286.62|283.82|286.7|283.9|286.62|283.82|0
1649912400000|2022-04-14 05:00:00|286.79|283.99|286.62|283.82|286.79|283.99|286.62|283.82|0
1649912410000|2022-04-14 05:00:10|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649912430000|2022-04-14 05:00:30|286.35|283.55|286.52|283.72|286.52|283.72|286.35|283.55|0
1649912440000|2022-04-14 05:00:40|286.44|283.64|286.44|283.64|286.44|283.64|286.44|283.64|0
1649912460000|2022-04-14 05:01:00|286.26|283.46|286.61|283.81|286.61|283.81|286.26|283.46|0
1649912480000|2022-04-14 05:01:20|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649912490000|2022-04-14 05:01:30|286.61|283.81|286.7|283.9|286.7|283.9|286.61|283.81|0
1649912500000|2022-04-14 05:01:40|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649912510000|2022-04-14 05:01:50|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1649912520000|2022-04-14 05:02:00|287.05|284.25|287.14|284.34|287.14|284.34|287.05|284.25|0
1649912530000|2022-04-14 05:02:10|287.23|284.43|287.23|284.43|287.23|284.43|287.23|284.43|0
1649912540000|2022-04-14 05:02:20|287.5|284.7|287.32|284.52|287.5|284.7|287.32|284.52|0
1649912550000|2022-04-14 05:02:30|287.5|284.7|286.79|283.99|287.5|284.7|286.79|283.99|0
1649912570000|2022-04-14 05:02:50|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1649912580000|2022-04-14 05:03:00|286.79|283.99|286.7|283.9|286.79|283.99|286.61|283.81|0
1649912590000|2022-04-14 05:03:10|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649912600000|2022-04-14 05:03:20|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1649912620000|2022-04-14 05:03:40|286.7|283.9|286.61|283.81|286.79|283.99|286.61|283.81|0
1649912630000|2022-04-14 05:03:50|286.79|283.99|286.61|283.81|286.79|283.99|286.61|283.81|0
1649912640000|2022-04-14 05:04:00|286.7|283.9|286.61|283.81|286.79|283.99|286.61|283.81|0
1649912730000|2022-04-14 05:05:30|286.52|283.72|286.79|283.99|286.79|283.99|286.52|283.72|0
1649912740000|2022-04-14 05:05:40|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649912750000|2022-04-14 05:05:50|286.79|283.99|286.79|283.99|286.79|283.99|286.79|283.99|0
1649912760000|2022-04-14 05:06:00|286.61|283.81|286.79|283.99|286.79|283.99|286.61|283.81|0
1649912770000|2022-04-14 05:06:10|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649912790000|2022-04-14 05:06:30|286.79|283.99|286.96|284.16|286.96|284.16|286.79|283.99|0
1649912800000|2022-04-14 05:06:40|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649912810000|2022-04-14 05:06:50|287.32|284.52|287.32|284.52|287.32|284.52|287.22|284.42|0
1649912820000|2022-04-14 05:07:00|287.4|284.6|287.32|284.52|287.4|284.6|287.32|284.52|0
1649912830000|2022-04-14 05:07:10|287.22|284.42|287.22|284.42|287.22|284.42|287.22|284.42|0
1649912840000|2022-04-14 05:07:20|287.14|284.34|287.05|284.25|287.14|284.34|286.96|284.16|0
1649912850000|2022-04-14 05:07:30|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649912860000|2022-04-14 05:07:40|286.87|284.07|286.79|283.99|286.87|284.07|286.79|283.99|0
1649912870000|2022-04-14 05:07:50|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1649912930000|2022-04-14 05:08:50|286.43|283.63|286.61|283.81|286.61|283.81|286.43|283.63|0
1649912940000|2022-04-14 05:09:00|286.43|283.63|286.43|283.63|286.43|283.63|286.43|283.63|0
1649912950000|2022-04-14 05:09:10|286.61|283.81|286.43|283.63|286.61|283.81|286.43|283.63|0
1649912960000|2022-04-14 05:09:20|286.61|283.81|286.43|283.63|286.61|283.81|286.43|283.63|0
1649912970000|2022-04-14 05:09:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649912980000|2022-04-14 05:09:40|286.43|283.63|286.43|283.63|286.43|283.63|286.34|283.54|0
1649912990000|2022-04-14 05:09:50|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649913000000|2022-04-14 05:10:00|286.34|283.54|286.26|283.46|286.43|283.63|286.26|283.46|0
1649913010000|2022-04-14 05:10:10|286.08|283.28|286.08|283.28|286.08|283.28|286.08|283.28|0
1649913020000|2022-04-14 05:10:20|286.43|283.63|286.43|283.63|286.43|283.63|286.43|283.63|0
1649913040000|2022-04-14 05:10:40|286.61|283.81|286.43|283.63|286.61|283.81|286.43|283.63|0
1649913050000|2022-04-14 05:10:50|286.34|283.54|286.25|283.45|286.34|283.54|286.25|283.45|0
1649913070000|2022-04-14 05:11:10|286.34|283.54|286.34|283.54|286.43|283.63|286.34|283.54|0
1649913080000|2022-04-14 05:11:20|286.25|283.45|286.08|283.28|286.25|283.45|286.08|283.28|0
1649913110000|2022-04-14 05:11:50|285.9|283.1|286.08|283.28|286.08|283.28|285.9|283.1|0
1649913120000|2022-04-14 05:12:00|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1649913130000|2022-04-14 05:12:10|286.08|283.28|285.99|283.19|286.08|283.28|285.9|283.1|0
1649913140000|2022-04-14 05:12:20|286.08|283.28|286.08|283.28|286.16|283.36|286.08|283.28|0
1649913150000|2022-04-14 05:12:30|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649913160000|2022-04-14 05:12:40|286.08|283.28|286.08|283.28|286.08|283.28|286.08|283.28|0
1649913170000|2022-04-14 05:12:50|285.99|283.19|286.08|283.28|286.08|283.28|285.99|283.19|0
1649913180000|2022-04-14 05:13:00|286.16|283.36|286.16|283.36|286.16|283.36|286.16|283.36|0
1649913190000|2022-04-14 05:13:10|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649913200000|2022-04-14 05:13:20|286.43|283.63|286.51|283.71|286.51|283.71|286.43|283.63|0
1649913210000|2022-04-14 05:13:30|286.43|283.63|286.51|283.71|286.51|283.71|286.43|283.63|0
1649913220000|2022-04-14 05:13:40|286.43|283.63|286.6|283.8|286.6|283.8|286.43|283.63|0
1649913230000|2022-04-14 05:13:50|286.43|283.63|286.43|283.63|286.43|283.63|286.43|283.63|0
1649913250000|2022-04-14 05:14:10|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1649913260000|2022-04-14 05:14:20|286.51|283.71|286.51|283.71|286.51|283.71|286.51|283.71|0
1649913270000|2022-04-14 05:14:30|286.43|283.63|286.6|283.8|286.6|283.8|286.43|283.63|0
1649913320000|2022-04-14 05:15:20|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649913330000|2022-04-14 05:15:30|287.04|284.24|287.04|284.24|287.04|284.24|287.04|284.24|0
1649913340000|2022-04-14 05:15:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649913350000|2022-04-14 05:15:50|287.31|284.51|287.31|284.51|287.31|284.51|287.31|284.51|0
1649913370000|2022-04-14 05:16:10|287.48|284.68|287.48|284.68|287.48|284.68|287.39|284.59|0
1649913380000|2022-04-14 05:16:20|287.31|284.51|287.31|284.51|287.31|284.51|287.31|284.51|0
1649913390000|2022-04-14 05:16:30|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649913400000|2022-04-14 05:16:40|287.22|284.42|287.22|284.42|287.22|284.42|287.22|284.42|0
1649913410000|2022-04-14 05:16:50|287.31|284.51|287.31|284.51|287.31|284.51|287.31|284.51|0
1649913420000|2022-04-14 05:17:00|287.39|284.59|287.31|284.51|287.48|284.68|287.31|284.51|0
1649913440000|2022-04-14 05:17:20|287.22|284.42|287.13|284.33|287.22|284.42|287.13|284.33|0
1649913450000|2022-04-14 05:17:30|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649913460000|2022-04-14 05:17:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649913520000|2022-04-14 05:18:40|287.31|284.51|287.31|284.51|287.31|284.51|287.31|284.51|0
1649913530000|2022-04-14 05:18:50|287.13|284.33|286.95|284.15|287.13|284.33|286.95|284.15|0
1649913550000|2022-04-14 05:19:10|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649913560000|2022-04-14 05:19:20|287.21|284.41|287.13|284.33|287.21|284.41|287.13|284.33|0
1649913580000|2022-04-14 05:19:40|287.21|284.41|287.31|284.51|287.31|284.51|287.21|284.41|0
1649913590000|2022-04-14 05:19:50|287.13|284.33|287.21|284.41|287.21|284.41|287.13|284.33|0
1649913600000|2022-04-14 05:20:00|287.31|284.51|287.3|284.5|287.31|284.51|287.3|284.5|0
1649913630000|2022-04-14 05:20:30|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649913650000|2022-04-14 05:20:50|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649913660000|2022-04-14 05:21:00|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1649913670000|2022-04-14 05:21:10|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649913680000|2022-04-14 05:21:20|286.86|284.06|286.78|283.98|286.86|284.06|286.78|283.98|0
1649913690000|2022-04-14 05:21:30|286.77|283.97|286.6|283.8|286.77|283.97|286.6|283.8|0
1649913700000|2022-04-14 05:21:40|286.68|283.88|286.68|283.88|286.68|283.88|286.68|283.88|0
1649913710000|2022-04-14 05:21:50|286.77|283.97|286.95|284.15|286.95|284.15|286.77|283.97|0
1649913730000|2022-04-14 05:22:10|287.04|284.24|287.13|284.33|287.13|284.33|287.04|284.24|0
1649913740000|2022-04-14 05:22:20|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649913790000|2022-04-14 05:23:10|286.86|284.06|286.68|283.88|286.86|284.06|286.68|283.88|0
1649913800000|2022-04-14 05:23:20|286.6|283.8|286.77|283.97|286.77|283.97|286.6|283.8|0
1649913820000|2022-04-14 05:23:40|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1649913850000|2022-04-14 05:24:10|286.42|283.62|286.24|283.44|286.42|283.62|286.24|283.44|0
1649913860000|2022-04-14 05:24:20|286.42|283.62|286.33|283.53|286.42|283.62|286.24|283.44|0
1649913870000|2022-04-14 05:24:30|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649913900000|2022-04-14 05:25:00|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1649913930000|2022-04-14 05:25:30|286.68|283.88|286.77|283.97|286.77|283.97|286.68|283.88|0
1649913940000|2022-04-14 05:25:40|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649913950000|2022-04-14 05:25:50|286.77|283.97|286.77|283.97|286.95|284.15|286.77|283.97|0
1649913960000|2022-04-14 05:26:00|286.68|283.88|286.6|283.8|286.68|283.88|286.6|283.8|0
1649913980000|2022-04-14 05:26:20|286.59|283.79|286.59|283.79|286.59|283.79|286.59|283.79|0
1649913990000|2022-04-14 05:26:30|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649914000000|2022-04-14 05:26:40|286.59|283.79|286.42|283.62|286.59|283.79|286.42|283.62|0
1649914010000|2022-04-14 05:26:50|286.59|283.79|286.59|283.79|286.59|283.79|286.5|283.7|0
1649914040000|2022-04-14 05:27:20|286.5|283.7|286.42|283.62|286.5|283.7|286.42|283.62|0
1649914060000|2022-04-14 05:27:40|286.59|283.79|286.59|283.79|286.59|283.79|286.59|283.79|0
1649914080000|2022-04-14 05:28:00|286.42|283.62|286.5|283.7|286.59|283.79|286.42|283.62|0
1649914090000|2022-04-14 05:28:10|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649914100000|2022-04-14 05:28:20|286.59|283.79|286.42|283.62|286.59|283.79|286.42|283.62|0
1649914110000|2022-04-14 05:28:30|286.24|283.44|286.42|283.62|286.42|283.62|286.24|283.44|0
1649914160000|2022-04-14 05:29:20|286.24|283.44|286.24|283.44|286.24|283.44|286.24|283.44|0
1649914190000|2022-04-14 05:29:50|286.32|283.52|286.24|283.44|286.32|283.52|286.24|283.44|0
1649914200000|2022-04-14 05:30:00|286.32|283.52|285.89|283.09|286.42|283.62|285.89|283.09|0
1649914210000|2022-04-14 05:30:10|285.8|283|285.89|283.09|285.89|283.09|285.8|283|0
1649914220000|2022-04-14 05:30:20|286.06|283.26|286.24|283.44|286.24|283.44|286.06|283.26|0
1649914230000|2022-04-14 05:30:30|286.32|283.52|286.24|283.44|286.32|283.52|286.24|283.44|0
1649914250000|2022-04-14 05:30:50|286.42|283.62|286.32|283.52|286.42|283.62|286.32|283.52|0
1649914260000|2022-04-14 05:31:00|286.42|283.62|286.42|283.62|286.5|283.7|286.42|283.62|0
1649914270000|2022-04-14 05:31:10|286.32|283.52|286.24|283.44|286.32|283.52|286.24|283.44|0
1649914290000|2022-04-14 05:31:30|286.32|283.52|286.41|283.61|286.41|283.61|286.32|283.52|0
1649914300000|2022-04-14 05:31:40|286.59|283.79|286.59|283.79|286.59|283.79|286.59|283.79|0
1649914310000|2022-04-14 05:31:50|286.68|283.88|286.59|283.79|286.77|283.97|286.59|283.79|0
1649914320000|2022-04-14 05:32:00|286.77|283.97|286.59|283.79|286.77|283.97|286.59|283.79|0
1649914330000|2022-04-14 05:32:10|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649914340000|2022-04-14 05:32:20|286.67|283.87|286.59|283.79|286.77|283.97|286.59|283.79|0
1649914350000|2022-04-14 05:32:30|286.67|283.87|286.77|283.97|286.77|283.97|286.67|283.87|0
1649914360000|2022-04-14 05:32:40|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649914370000|2022-04-14 05:32:50|286.94|284.14|286.94|284.14|287.03|284.23|286.94|284.14|0
1649914380000|2022-04-14 05:33:00|287.12|284.32|286.94|284.14|287.12|284.32|286.94|284.14|0
1649914390000|2022-04-14 05:33:10|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649914400000|2022-04-14 05:33:20|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649914420000|2022-04-14 05:33:40|286.85|284.05|286.94|284.14|286.94|284.14|286.85|284.05|0
1649914430000|2022-04-14 05:33:50|286.85|284.05|286.77|283.97|286.85|284.05|286.77|283.97|0
1649914440000|2022-04-14 05:34:00|286.85|284.05|286.94|284.14|286.94|284.14|286.85|284.05|0
1649914450000|2022-04-14 05:34:10|286.77|283.97|286.85|284.05|286.85|284.05|286.77|283.97|0
1649914460000|2022-04-14 05:34:20|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649914500000|2022-04-14 05:35:00|287.03|284.23|287.03|284.23|287.03|284.23|287.03|284.23|0
1649914510000|2022-04-14 05:35:10|287.12|284.32|286.94|284.14|287.12|284.32|286.94|284.14|0
1649914520000|2022-04-14 05:35:20|286.85|284.05|286.94|284.14|286.94|284.14|286.85|284.05|0
1649914530000|2022-04-14 05:35:30|286.85|284.05|286.94|284.14|286.94|284.14|286.85|284.05|0
1649914540000|2022-04-14 05:35:40|286.76|283.96|286.94|284.14|286.94|284.14|286.76|283.96|0
1649914560000|2022-04-14 05:36:00|287.12|284.32|286.94|284.14|287.12|284.32|286.94|284.14|0
1649914570000|2022-04-14 05:36:10|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1649914580000|2022-04-14 05:36:20|287.12|284.32|287.12|284.32|287.12|284.32|287.12|284.32|0
1649914590000|2022-04-14 05:36:30|287.29|284.49|287.47|284.67|287.47|284.67|287.29|284.49|0
1649914610000|2022-04-14 05:36:50|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649914620000|2022-04-14 05:37:00|287.47|284.67|287.64|284.84|287.64|284.84|287.47|284.67|0
1649914630000|2022-04-14 05:37:10|287.55|284.75|287.82|285.02|287.82|285.02|287.47|284.67|0
1649914640000|2022-04-14 05:37:20|287.73|284.93|287.82|285.02|287.82|285.02|287.64|284.84|0
1649914650000|2022-04-14 05:37:30|287.73|284.93|287.82|285.02|287.82|285.02|287.73|284.93|0
1649914670000|2022-04-14 05:37:50|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649914680000|2022-04-14 05:38:00|287.73|284.93|287.82|285.02|287.82|285.02|287.73|284.93|0
1649914690000|2022-04-14 05:38:10|287.64|284.84|287.82|285.02|287.82|285.02|287.64|284.84|0
1649914700000|2022-04-14 05:38:20|288|285.2|288.35|285.55|288.35|285.55|288|285.2|0
1649914710000|2022-04-14 05:38:30|288|285.2|288.08|285.28|288.08|285.28|288|285.2|0
1649914720000|2022-04-14 05:38:40|288|285.2|288.17|285.37|288.17|285.37|288|285.2|0
1649914740000|2022-04-14 05:39:00|288.53|285.73|288.53|285.73|288.53|285.73|288.53|285.73|0
1649914750000|2022-04-14 05:39:10|288.35|285.55|288.53|285.73|288.88|286.08|288.35|285.55|0
1649914760000|2022-04-14 05:39:20|288.61|285.81|288.7|285.9|288.7|285.9|288.61|285.81|0
1649914770000|2022-04-14 05:39:30|288.53|285.73|288.53|285.73|288.7|285.9|288.53|285.73|0
1649914800000|2022-04-14 05:40:00|288.61|285.81|288.53|285.73|288.61|285.81|288.53|285.73|0
1649914810000|2022-04-14 05:40:10|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649914840000|2022-04-14 05:40:40|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1649914880000|2022-04-14 05:41:20|288.52|285.72|288.7|285.9|288.7|285.9|288.52|285.72|0
1649914890000|2022-04-14 05:41:30|288.52|285.72|288.52|285.72|288.52|285.72|288.43|285.63|0
1649914900000|2022-04-14 05:41:40|288.35|285.55|288.7|285.9|288.7|285.9|288.35|285.55|0
1649914910000|2022-04-14 05:41:50|288.61|285.81|288.7|285.9|288.7|285.9|288.52|285.72|0
1649914920000|2022-04-14 05:42:00|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649914930000|2022-04-14 05:42:10|288.35|285.55|288.52|285.72|288.52|285.72|288.35|285.55|0
1649914940000|2022-04-14 05:42:20|288.43|285.63|288.17|285.37|288.43|285.63|288.17|285.37|0
1649914970000|2022-04-14 05:42:50|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649914990000|2022-04-14 05:43:10|287.82|285.02|287.82|285.02|287.82|285.02|287.82|285.02|0
1649915020000|2022-04-14 05:43:40|287.72|284.92|287.46|284.66|287.72|284.92|287.46|284.66|0
1649915040000|2022-04-14 05:44:00|287.64|284.84|287.64|284.84|287.64|284.84|287.46|284.66|0
1649915050000|2022-04-14 05:44:10|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649915060000|2022-04-14 05:44:20|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649915080000|2022-04-14 05:44:40|287.72|284.92|287.81|285.01|287.81|285.01|287.72|284.92|0
1649915090000|2022-04-14 05:44:50|287.9|285.1|287.9|285.1|287.9|285.1|287.81|285.01|0
1649915100000|2022-04-14 05:45:00|287.81|285.01|287.99|285.19|287.99|285.19|287.81|285.01|0
1649915110000|2022-04-14 05:45:10|287.9|285.1|287.81|285.01|287.9|285.1|287.81|285.01|0
1649915120000|2022-04-14 05:45:20|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649915140000|2022-04-14 05:45:40|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649915160000|2022-04-14 05:46:00|288.34|285.54|288.43|285.63|288.43|285.63|288.34|285.54|0
1649915170000|2022-04-14 05:46:10|288.52|285.72|288.7|285.9|288.7|285.9|288.34|285.54|0
1649915180000|2022-04-14 05:46:20|288.78|285.98|288.78|285.98|288.78|285.98|288.78|285.98|0
1649915190000|2022-04-14 05:46:30|288.7|285.9|288.7|285.9|288.7|285.9|288.7|285.9|0
1649915200000|2022-04-14 05:46:40|288.6|285.8|288.52|285.72|288.6|285.8|288.52|285.72|0
1649915230000|2022-04-14 05:47:10|288.34|285.54|288.34|285.54|288.34|285.54|288.25|285.45|0
1649915240000|2022-04-14 05:47:20|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649915250000|2022-04-14 05:47:30|288.34|285.54|288.34|285.54|288.34|285.54|288.34|285.54|0
1649915260000|2022-04-14 05:47:40|288.25|285.45|288.34|285.54|288.34|285.54|288.25|285.45|0
1649915280000|2022-04-14 05:48:00|288.17|285.37|288.17|285.37|288.25|285.45|288.17|285.37|0
1649915300000|2022-04-14 05:48:20|288.07|285.27|287.81|285.01|288.07|285.27|287.81|285.01|0
1649915330000|2022-04-14 05:48:50|287.64|284.84|287.46|284.66|287.64|284.84|287.46|284.66|0
1649915340000|2022-04-14 05:49:00|287.64|284.84|287.54|284.74|287.64|284.84|287.54|284.74|0
1649915350000|2022-04-14 05:49:10|287.64|284.84|287.11|284.31|287.64|284.84|286.93|284.13|0
1649915360000|2022-04-14 05:49:20|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649915370000|2022-04-14 05:49:30|286.75|283.95|286.84|284.04|286.93|284.13|286.75|283.95|0
1649915380000|2022-04-14 05:49:40|286.75|283.95|286.58|283.78|286.75|283.95|286.58|283.78|0
1649915390000|2022-04-14 05:49:50|286.66|283.86|286.58|283.78|286.75|283.95|286.58|283.78|0
1649915400000|2022-04-14 05:50:00|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1649915410000|2022-04-14 05:50:10|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1649915420000|2022-04-14 05:50:20|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1649915430000|2022-04-14 05:50:30|286.22|283.42|286.31|283.51|286.31|283.51|286.22|283.42|0
1649915440000|2022-04-14 05:50:40|286.4|283.6|286.58|283.78|286.58|283.78|286.4|283.6|0
1649915450000|2022-04-14 05:50:50|286.48|283.68|286.58|283.78|286.58|283.78|286.48|283.68|0
1649915460000|2022-04-14 05:51:00|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649915470000|2022-04-14 05:51:10|286.84|284.04|286.84|284.04|286.84|284.04|286.75|283.95|0
1649915480000|2022-04-14 05:51:20|286.75|283.95|286.84|284.04|286.84|284.04|286.75|283.95|0
1649915490000|2022-04-14 05:51:30|286.75|283.95|286.84|284.04|286.84|284.04|286.75|283.95|0
1649915500000|2022-04-14 05:51:40|286.75|283.95|286.84|284.04|286.84|284.04|286.75|283.95|0
1649915510000|2022-04-14 05:51:50|286.93|284.13|286.75|283.95|286.93|284.13|286.75|283.95|0
1649915520000|2022-04-14 05:52:00|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649915540000|2022-04-14 05:52:20|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1649915550000|2022-04-14 05:52:30|286.22|283.42|286.4|283.6|286.4|283.6|286.22|283.42|0
1649915570000|2022-04-14 05:52:50|286.31|283.51|286.4|283.6|286.4|283.6|286.31|283.51|0
1649915580000|2022-04-14 05:53:00|286.48|283.68|286.4|283.6|286.48|283.68|286.4|283.6|0
1649915590000|2022-04-14 05:53:10|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649915600000|2022-04-14 05:53:20|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649915610000|2022-04-14 05:53:30|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649915660000|2022-04-14 05:54:20|286.57|283.77|286.57|283.77|286.57|283.77|286.57|283.77|0
1649915690000|2022-04-14 05:54:50|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649915700000|2022-04-14 05:55:00|286.92|284.12|286.92|284.12|286.92|284.12|286.92|284.12|0
1649915710000|2022-04-14 05:55:10|287.1|284.3|287.28|284.48|287.28|284.48|287.1|284.3|0
1649915720000|2022-04-14 05:55:20|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649915730000|2022-04-14 05:55:30|287.19|284.39|287.36|284.56|287.36|284.56|287.19|284.39|0
1649915740000|2022-04-14 05:55:40|287.45|284.65|287.45|284.65|287.45|284.65|287.45|284.65|0
1649915760000|2022-04-14 05:56:00|287.28|284.48|287.1|284.3|287.28|284.48|287.1|284.3|0
1649915770000|2022-04-14 05:56:10|287.01|284.21|287.1|284.3|287.1|284.3|287.01|284.21|0
1649915790000|2022-04-14 05:56:30|287.01|284.21|287.1|284.3|287.1|284.3|287.01|284.21|0
1649915800000|2022-04-14 05:56:40|287.63|284.83|287.45|284.65|287.63|284.83|287.45|284.65|0
1649915810000|2022-04-14 05:56:50|287.28|284.48|287.45|284.65|287.45|284.65|287.28|284.48|0
1649915820000|2022-04-14 05:57:00|287.63|284.83|287.63|284.83|287.63|284.83|287.63|284.83|0
1649915830000|2022-04-14 05:57:10|287.54|284.74|287.36|284.56|287.54|284.74|287.28|284.48|0
1649915840000|2022-04-14 05:57:20|287.28|284.48|287.36|284.56|287.36|284.56|287.28|284.48|0
1649915850000|2022-04-14 05:57:30|287.45|284.65|287.28|284.48|287.45|284.65|287.28|284.48|0
1649915860000|2022-04-14 05:57:40|287.36|284.56|287.45|284.65|287.45|284.65|287.36|284.56|0
1649915880000|2022-04-14 05:58:00|287.28|284.48|287.1|284.3|287.28|284.48|287.1|284.3|0
1649915890000|2022-04-14 05:58:10|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649915900000|2022-04-14 05:58:20|287.1|284.3|287.18|284.38|287.18|284.38|287.1|284.3|0
1649915910000|2022-04-14 05:58:30|287.1|284.3|287.01|284.21|287.1|284.3|287.01|284.21|0
1649915920000|2022-04-14 05:58:40|287.1|284.3|287.1|284.3|287.1|284.3|286.92|284.12|0
1649915930000|2022-04-14 05:58:50|287.01|284.21|287.01|284.21|287.1|284.3|286.92|284.12|0
1649915940000|2022-04-14 05:59:00|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649915950000|2022-04-14 05:59:10|286.92|284.12|286.92|284.12|286.92|284.12|286.92|284.12|0
1649915960000|2022-04-14 05:59:20|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649915970000|2022-04-14 05:59:30|286.57|283.77|286.75|283.95|286.75|283.95|286.57|283.77|0
1649915980000|2022-04-14 05:59:40|286.74|283.94|286.57|283.77|286.74|283.94|286.57|283.77|0
1649915990000|2022-04-14 05:59:50|286.39|283.59|285.86|283.06|286.39|283.59|285.86|283.06|0
1649916000000|2022-04-14 06:00:00|286.39|283.59|286.04|283.24|286.39|283.59|286.04|283.24|0
1649916010000|2022-04-14 06:00:10|286.22|283.42|286.39|283.59|286.39|283.59|286.22|283.42|0
1649916020000|2022-04-14 06:00:20|286.57|283.77|286.65|283.85|286.65|283.85|286.57|283.77|0
1649916030000|2022-04-14 06:00:30|286.74|283.94|286.57|283.77|286.74|283.94|286.57|283.77|0
1649916040000|2022-04-14 06:00:40|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1649916050000|2022-04-14 06:00:50|286.22|283.42|286.22|283.42|286.39|283.59|286.22|283.42|0
1649916060000|2022-04-14 06:01:00|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1649916070000|2022-04-14 06:01:10|285.86|283.06|285.86|283.06|285.86|283.06|285.86|283.06|0
1649916080000|2022-04-14 06:01:20|285.95|283.15|286.39|283.59|286.39|283.59|285.86|283.06|0
1649916090000|2022-04-14 06:01:30|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1649916100000|2022-04-14 06:01:40|286.39|283.59|286.48|283.68|286.48|283.68|286.21|283.41|0
1649916110000|2022-04-14 06:01:50|286.57|283.77|286.57|283.77|286.57|283.77|286.39|283.59|0
1649916120000|2022-04-14 06:02:00|286.39|283.59|286.12|283.32|286.39|283.59|286.12|283.32|0
1649916130000|2022-04-14 06:02:10|286.04|283.24|285.86|283.06|286.04|283.24|285.86|283.06|0
1649916150000|2022-04-14 06:02:30|285.69|282.89|285.69|282.89|285.86|283.06|285.69|282.89|0
1649916160000|2022-04-14 06:02:40|285.86|283.06|285.95|283.15|285.95|283.15|285.86|283.06|0
1649916170000|2022-04-14 06:02:50|285.86|283.06|286.21|283.41|286.21|283.41|285.86|283.06|0
1649916180000|2022-04-14 06:03:00|286.12|283.32|286.21|283.41|286.21|283.41|286.12|283.32|0
1649916190000|2022-04-14 06:03:10|286.04|283.24|285.95|283.15|286.04|283.24|285.95|283.15|0
1649916200000|2022-04-14 06:03:20|285.86|283.06|285.69|282.89|285.86|283.06|285.69|282.89|0
1649916210000|2022-04-14 06:03:30|285.77|282.97|285.51|282.71|285.77|282.97|285.51|282.71|0
1649916220000|2022-04-14 06:03:40|285.69|282.89|285.51|282.71|285.69|282.89|285.51|282.71|0
1649916230000|2022-04-14 06:03:50|285.69|282.89|285.51|282.71|285.69|282.89|285.51|282.71|0
1649916240000|2022-04-14 06:04:00|285.33|282.53|285.16|282.36|285.33|282.53|285.16|282.36|0
1649916250000|2022-04-14 06:04:10|285.33|282.53|285.33|282.53|285.42|282.62|285.33|282.53|0
1649916270000|2022-04-14 06:04:30|285.16|282.36|285.24|282.44|285.33|282.53|285.16|282.36|0
1649916280000|2022-04-14 06:04:40|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649916300000|2022-04-14 06:05:00|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649916310000|2022-04-14 06:05:10|285.24|282.44|285.51|282.71|285.51|282.71|285.24|282.44|0
1649916320000|2022-04-14 06:05:20|285.68|282.88|285.33|282.53|285.68|282.88|285.33|282.53|0
1649916330000|2022-04-14 06:05:30|285.16|282.36|285.33|282.53|285.33|282.53|285.16|282.36|0
1649916340000|2022-04-14 06:05:40|285.16|282.36|285.33|282.53|285.33|282.53|285.16|282.36|0
1649916350000|2022-04-14 06:05:50|285.24|282.44|285.16|282.36|285.24|282.44|285.16|282.36|0
1649916370000|2022-04-14 06:06:10|285.24|282.44|285.33|282.53|285.33|282.53|285.24|282.44|0
1649916380000|2022-04-14 06:06:20|284.63|281.83|284.71|281.91|284.71|281.91|284.63|281.83|0
1649916390000|2022-04-14 06:06:30|284.63|281.83|284.45|281.65|284.63|281.83|284.45|281.65|0
1649916400000|2022-04-14 06:06:40|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1649916410000|2022-04-14 06:06:50|284.45|281.65|284.28|281.48|284.45|281.65|284.28|281.48|0
1649916420000|2022-04-14 06:07:00|284.45|281.65|284.1|281.3|284.45|281.65|284.1|281.3|0
1649916430000|2022-04-14 06:07:10|284.45|281.65|284.36|281.56|284.45|281.65|284.36|281.56|0
1649916440000|2022-04-14 06:07:20|284.28|281.48|284.63|281.83|284.63|281.83|284.28|281.48|0
1649916450000|2022-04-14 06:07:30|284.71|281.91|284.63|281.83|284.8|282|284.45|281.65|0
1649916460000|2022-04-14 06:07:40|284.8|282|284.8|282|284.8|282|284.71|281.91|0
1649916470000|2022-04-14 06:07:50|284.98|282.18|284.98|282.18|284.98|282.18|284.98|282.18|0
1649916480000|2022-04-14 06:08:00|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649916490000|2022-04-14 06:08:10|285.06|282.26|285.15|282.35|285.15|282.35|285.06|282.26|0
1649916500000|2022-04-14 06:08:20|285.33|282.53|285.15|282.35|285.33|282.53|285.15|282.35|0
1649916510000|2022-04-14 06:08:30|285.33|282.53|285.33|282.53|285.51|282.71|285.15|282.35|0
1649916530000|2022-04-14 06:08:50|285.15|282.35|285.33|282.53|285.33|282.53|285.15|282.35|0
1649916540000|2022-04-14 06:09:00|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649916560000|2022-04-14 06:09:20|284.98|282.18|284.98|282.18|284.98|282.18|284.98|282.18|0
1649916570000|2022-04-14 06:09:30|284.8|282|284.8|282|284.8|282|284.8|282|0
1649916580000|2022-04-14 06:09:40|284.71|281.91|284.8|282|284.8|282|284.71|281.91|0
1649916590000|2022-04-14 06:09:50|284.98|282.18|284.89|282.09|284.98|282.18|284.8|282|0
1649916600000|2022-04-14 06:10:00|284.98|282.18|284.98|282.18|284.98|282.18|284.98|282.18|0
1649916610000|2022-04-14 06:10:10|285.06|282.26|285.15|282.35|285.15|282.35|285.06|282.26|0
1649916620000|2022-04-14 06:10:20|285.33|282.53|285.33|282.53|285.5|282.7|285.33|282.53|0
1649916630000|2022-04-14 06:10:30|285.15|282.35|285.33|282.53|285.33|282.53|285.15|282.35|0
1649916650000|2022-04-14 06:10:50|285.24|282.44|285.33|282.53|285.33|282.53|285.24|282.44|0
1649916660000|2022-04-14 06:11:00|285.15|282.35|285.5|282.7|285.5|282.7|285.15|282.35|0
1649916670000|2022-04-14 06:11:10|285.41|282.61|285.24|282.44|285.41|282.61|285.24|282.44|0
1649916680000|2022-04-14 06:11:20|285.33|282.53|285.5|282.7|285.5|282.7|285.33|282.53|0
1649916690000|2022-04-14 06:11:30|285.33|282.53|285.41|282.61|285.41|282.61|285.33|282.53|0
1649916700000|2022-04-14 06:11:40|285.5|282.7|285.41|282.61|285.5|282.7|285.33|282.53|0
1649916710000|2022-04-14 06:11:50|285.33|282.53|285.5|282.7|285.5|282.7|285.33|282.53|0
1649916720000|2022-04-14 06:12:00|285.41|282.61|284.8|282|285.5|282.7|284.8|282|0
1649916730000|2022-04-14 06:12:10|284.62|281.82|284.98|282.18|284.98|282.18|284.62|281.82|0
1649916740000|2022-04-14 06:12:20|285.06|282.26|285.15|282.35|285.15|282.35|285.06|282.26|0
1649916750000|2022-04-14 06:12:30|285.33|282.53|284.98|282.18|285.33|282.53|284.98|282.18|0
1649916770000|2022-04-14 06:12:50|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649916780000|2022-04-14 06:13:00|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649916790000|2022-04-14 06:13:10|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1649916800000|2022-04-14 06:13:20|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649916810000|2022-04-14 06:13:30|285.15|282.35|285.33|282.53|285.5|282.7|285.15|282.35|0
1649916820000|2022-04-14 06:13:40|285.41|282.61|285.41|282.61|285.41|282.61|285.33|282.53|0
1649916830000|2022-04-14 06:13:50|285.5|282.7|285.33|282.53|285.5|282.7|285.33|282.53|0
1649916850000|2022-04-14 06:14:10|285.41|282.61|285.33|282.53|285.5|282.7|285.33|282.53|0
1649916860000|2022-04-14 06:14:20|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649916870000|2022-04-14 06:14:30|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649916880000|2022-04-14 06:14:40|285.15|282.35|285.15|282.35|285.23|282.43|285.15|282.35|0
1649916890000|2022-04-14 06:14:50|285.23|282.43|285.15|282.35|285.23|282.43|285.15|282.35|0
1649916900000|2022-04-14 06:15:00|285.06|282.26|285.32|282.52|285.32|282.52|285.06|282.26|0
1649916910000|2022-04-14 06:15:10|285.41|282.61|285.5|282.7|285.5|282.7|285.41|282.61|0
1649916920000|2022-04-14 06:15:20|285.58|282.78|285.58|282.78|285.58|282.78|285.58|282.78|0
1649916930000|2022-04-14 06:15:30|285.68|282.88|285.68|282.88|285.85|283.05|285.68|282.88|0
1649916940000|2022-04-14 06:15:40|285.85|283.05|285.68|282.88|285.85|283.05|285.68|282.88|0
1649916950000|2022-04-14 06:15:50|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1649916960000|2022-04-14 06:16:00|285.32|282.52|285.5|282.7|285.5|282.7|285.32|282.52|0
1649916970000|2022-04-14 06:16:10|285.41|282.61|285.5|282.7|285.5|282.7|285.32|282.52|0
1649916990000|2022-04-14 06:16:30|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1649917000000|2022-04-14 06:16:40|285.5|282.7|285.5|282.7|285.5|282.7|285.41|282.61|0
1649917010000|2022-04-14 06:16:50|285.58|282.78|285.68|282.88|285.68|282.88|285.58|282.78|0
1649917020000|2022-04-14 06:17:00|285.67|282.87|286.03|283.23|286.03|283.23|285.67|282.87|0
1649917030000|2022-04-14 06:17:10|285.85|283.05|285.85|283.05|285.85|283.05|285.76|282.96|0
1649917040000|2022-04-14 06:17:20|285.67|282.87|285.85|283.05|285.85|283.05|285.67|282.87|0
1649917050000|2022-04-14 06:17:30|285.93|283.13|285.85|283.05|285.93|283.13|285.85|283.05|0
1649917080000|2022-04-14 06:18:00|285.76|282.96|286.03|283.23|286.03|283.23|285.76|282.96|0
1649917090000|2022-04-14 06:18:10|285.93|283.13|285.85|283.05|285.93|283.13|285.85|283.05|0
1649917100000|2022-04-14 06:18:20|286.03|283.23|286.03|283.23|286.03|283.23|285.93|283.13|0
1649917110000|2022-04-14 06:18:30|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1649917120000|2022-04-14 06:18:40|287|284.2|286.7|283.9|287|284.2|286.35|283.55|0
1649917130000|2022-04-14 06:18:50|286.88|284.08|286.53|283.73|286.88|284.08|286.53|283.73|0
1649917140000|2022-04-14 06:19:00|286.7|283.9|286.7|283.9|286.88|284.08|286.7|283.9|0
1649917150000|2022-04-14 06:19:10|286.79|283.99|286.53|283.73|286.79|283.99|286.53|283.73|0
1649917160000|2022-04-14 06:19:20|286.44|283.64|286.7|283.9|286.7|283.9|286.35|283.55|0
1649917170000|2022-04-14 06:19:30|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649917190000|2022-04-14 06:19:50|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649917200000|2022-04-14 06:20:00|286.43|283.63|286.61|283.81|286.61|283.81|286.43|283.63|0
1649917210000|2022-04-14 06:20:10|286.7|283.9|286.7|283.9|286.7|283.9|286.61|283.81|0
1649917220000|2022-04-14 06:20:20|286.88|284.08|286.88|284.08|286.88|284.08|286.7|283.9|0
1649917230000|2022-04-14 06:20:30|286.7|283.9|286.35|283.55|286.7|283.9|286.35|283.55|0
1649917240000|2022-04-14 06:20:40|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649917250000|2022-04-14 06:20:50|286.43|283.63|286.35|283.55|286.53|283.73|286.35|283.55|0
1649917260000|2022-04-14 06:21:00|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649917280000|2022-04-14 06:21:20|286.61|283.81|286.53|283.73|286.61|283.81|286.53|283.73|0
1649917290000|2022-04-14 06:21:30|286.61|283.81|286.35|283.55|286.61|283.81|286.35|283.55|0
1649917300000|2022-04-14 06:21:40|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1649917320000|2022-04-14 06:22:00|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649917330000|2022-04-14 06:22:10|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1649917340000|2022-04-14 06:22:20|286|283.2|286|283.2|286.08|283.28|286|283.2|0
1649917350000|2022-04-14 06:22:30|286.17|283.37|286|283.2|286.17|283.37|286|283.2|0
1649917360000|2022-04-14 06:22:40|286.17|283.37|286.17|283.37|286.17|283.37|286.08|283.28|0
1649917370000|2022-04-14 06:22:50|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649917380000|2022-04-14 06:23:00|286.35|283.55|286.52|283.72|286.7|283.9|286.35|283.55|0
1649917390000|2022-04-14 06:23:10|286.7|283.9|286.7|283.9|286.7|283.9|286.61|283.81|0
1649917400000|2022-04-14 06:23:20|286.88|284.08|286.88|284.08|286.88|284.08|286.7|283.9|0
1649917420000|2022-04-14 06:23:40|286.7|283.9|286.88|284.08|286.88|284.08|286.7|283.9|0
1649917430000|2022-04-14 06:23:50|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649917440000|2022-04-14 06:24:00|286.88|284.08|287.05|284.25|287.05|284.25|286.88|284.08|0
1649917450000|2022-04-14 06:24:10|286.52|283.72|286.52|283.72|286.52|283.72|286.52|283.72|0
1649917460000|2022-04-14 06:24:20|286.61|283.81|286.7|283.9|286.7|283.9|286.61|283.81|0
1649917470000|2022-04-14 06:24:30|286.78|283.98|286.88|284.08|286.88|284.08|286.78|283.98|0
1649917480000|2022-04-14 06:24:40|286.87|284.07|286.7|283.9|287.05|284.25|286.7|283.9|0
1649917490000|2022-04-14 06:24:50|286.87|284.07|287.05|284.25|287.05|284.25|286.87|284.07|0
1649917500000|2022-04-14 06:25:00|286.87|284.07|287.05|284.25|287.05|284.25|286.87|284.07|0
1649917510000|2022-04-14 06:25:10|286.96|284.16|286.43|283.63|286.96|284.16|286.43|283.63|0
1649917520000|2022-04-14 06:25:20|286.52|283.72|286.35|283.55|286.61|283.81|286.35|283.55|0
1649917530000|2022-04-14 06:25:30|286.52|283.72|286.35|283.55|286.52|283.72|286.35|283.55|0
1649917540000|2022-04-14 06:25:40|286.52|283.72|286.52|283.72|286.52|283.72|286.52|283.72|0
1649917570000|2022-04-14 06:26:10|286.61|283.81|286.52|283.72|286.7|283.9|286.52|283.72|0
1649917580000|2022-04-14 06:26:20|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1649917590000|2022-04-14 06:26:30|285.99|283.19|285.99|283.19|285.99|283.19|285.99|283.19|0
1649917610000|2022-04-14 06:26:50|286.08|283.28|286.17|283.37|286.17|283.37|286.08|283.28|0
1649917620000|2022-04-14 06:27:00|286.34|283.54|286.52|283.72|286.52|283.72|286.34|283.54|0
1649917630000|2022-04-14 06:27:10|286.61|283.81|286.7|283.9|286.7|283.9|286.61|283.81|0
1649917640000|2022-04-14 06:27:20|286.52|283.72|286.52|283.72|286.52|283.72|286.52|283.72|0
1649917650000|2022-04-14 06:27:30|286.87|284.07|286.78|283.98|287.05|284.25|286.78|283.98|0
1649917660000|2022-04-14 06:27:40|286.87|284.07|286.7|283.9|286.87|284.07|286.7|283.9|0
1649917670000|2022-04-14 06:27:50|286.87|284.07|286.7|283.9|287.05|284.25|286.7|283.9|0
1649917680000|2022-04-14 06:28:00|286.52|283.72|286.52|283.72|286.52|283.72|286.52|283.72|0
1649917690000|2022-04-14 06:28:10|286.34|283.54|286.52|283.72|286.52|283.72|286.34|283.54|0
1649917700000|2022-04-14 06:28:20|286.43|283.63|286.52|283.72|286.52|283.72|286.34|283.54|0
1649917730000|2022-04-14 06:28:50|286.7|283.9|286.52|283.72|286.7|283.9|286.52|283.72|0
1649917740000|2022-04-14 06:29:00|286.34|283.54|285.82|283.02|286.34|283.54|285.82|283.02|0
1649917750000|2022-04-14 06:29:10|285.72|282.92|285.64|282.84|285.72|282.92|285.46|282.66|0
1649917760000|2022-04-14 06:29:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649917770000|2022-04-14 06:29:30|285.11|282.31|284.94|282.14|285.11|282.31|284.94|282.14|0
1649917780000|2022-04-14 06:29:40|285.11|282.31|285.29|282.49|285.29|282.49|285.11|282.31|0
1649917790000|2022-04-14 06:29:50|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649917800000|2022-04-14 06:30:00|285.29|282.49|285.29|282.49|285.29|282.49|285.29|282.49|0
1649917810000|2022-04-14 06:30:10|285.46|282.66|285.99|283.19|285.99|283.19|285.46|282.66|0
1649917820000|2022-04-14 06:30:20|285.81|283.01|285.81|283.01|285.81|283.01|285.72|282.92|0
1649917830000|2022-04-14 06:30:30|285.64|282.84|285.46|282.66|285.64|282.84|285.46|282.66|0
1649917840000|2022-04-14 06:30:40|285.55|282.75|285.64|282.84|285.64|282.84|285.55|282.75|0
1649917860000|2022-04-14 06:31:00|285.81|283.01|285.64|282.84|285.81|283.01|285.64|282.84|0
1649917870000|2022-04-14 06:31:10|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649917880000|2022-04-14 06:31:20|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1649917890000|2022-04-14 06:31:30|285.11|282.31|285.11|282.31|285.11|282.31|284.93|282.13|0
1649917900000|2022-04-14 06:31:40|285.19|282.39|285.11|282.31|285.29|282.49|285.11|282.31|0
1649917910000|2022-04-14 06:31:50|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1649917920000|2022-04-14 06:32:00|284.93|282.13|285.11|282.31|285.19|282.39|284.93|282.13|0
1649917930000|2022-04-14 06:32:10|285.19|282.39|285.11|282.31|285.29|282.49|285.11|282.31|0
1649917940000|2022-04-14 06:32:20|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1649917950000|2022-04-14 06:32:30|285.02|282.22|284.76|281.96|285.02|282.22|284.76|281.96|0
1649917960000|2022-04-14 06:32:40|284.58|281.78|284.58|281.78|284.58|281.78|284.58|281.78|0
1649917970000|2022-04-14 06:32:50|284.41|281.61|284.49|281.69|284.49|281.69|284.41|281.61|0
1649917980000|2022-04-14 06:33:00|284.23|281.43|284.23|281.43|284.23|281.43|284.23|281.43|0
1649917990000|2022-04-14 06:33:10|284.41|281.61|284.32|281.52|284.41|281.61|284.23|281.43|0
1649918000000|2022-04-14 06:33:20|284.06|281.26|284.06|281.26|284.06|281.26|283.88|281.08|0
1649918010000|2022-04-14 06:33:30|284.23|281.43|284.06|281.26|284.23|281.43|284.06|281.26|0
1649918030000|2022-04-14 06:33:50|284.23|281.43|284.14|281.34|284.23|281.43|284.14|281.34|0
1649918040000|2022-04-14 06:34:00|284.23|281.43|284.14|281.34|284.23|281.43|284.14|281.34|0
1649918050000|2022-04-14 06:34:10|284.23|281.43|284.31|281.51|284.31|281.51|284.23|281.43|0
1649918060000|2022-04-14 06:34:20|284.41|281.61|284.41|281.61|284.41|281.61|284.41|281.61|0
1649918070000|2022-04-14 06:34:30|284.23|281.43|284.05|281.25|284.23|281.43|284.05|281.25|0
1649918080000|2022-04-14 06:34:40|284.23|281.43|284.05|281.25|284.23|281.43|284.05|281.25|0
1649918090000|2022-04-14 06:34:50|283.96|281.16|284.05|281.25|284.05|281.25|283.96|281.16|0
1649918100000|2022-04-14 06:35:00|284.14|281.34|284.05|281.25|284.14|281.34|284.05|281.25|0
1649918110000|2022-04-14 06:35:10|284.14|281.34|284.41|281.61|284.41|281.61|284.14|281.34|0
1649918120000|2022-04-14 06:35:20|284.05|281.25|284.23|281.43|284.23|281.43|284.05|281.25|0
1649918130000|2022-04-14 06:35:30|284.05|281.25|284.23|281.43|284.23|281.43|284.05|281.25|0
1649918140000|2022-04-14 06:35:40|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649918150000|2022-04-14 06:35:50|284.23|281.43|284.23|281.43|284.23|281.43|284.23|281.43|0
1649918160000|2022-04-14 06:36:00|284.05|281.25|284.05|281.25|284.23|281.43|284.05|281.25|0
1649918170000|2022-04-14 06:36:10|284.14|281.34|284.14|281.34|284.14|281.34|284.14|281.34|0
1649918180000|2022-04-14 06:36:20|284.05|281.25|284.4|281.6|284.4|281.6|284.05|281.25|0
1649918190000|2022-04-14 06:36:30|284.58|281.78|284.76|281.96|284.76|281.96|284.58|281.78|0
1649918200000|2022-04-14 06:36:40|284.75|281.95|284.93|282.13|284.93|282.13|284.75|281.95|0
1649918210000|2022-04-14 06:36:50|284.84|282.04|284.23|281.43|284.84|282.04|284.23|281.43|0
1649918220000|2022-04-14 06:37:00|284.05|281.25|284.23|281.43|284.23|281.43|284.05|281.25|0
1649918230000|2022-04-14 06:37:10|284.05|281.25|284.23|281.43|284.23|281.43|284.05|281.25|0
1649918240000|2022-04-14 06:37:20|284.31|281.51|284.4|281.6|284.4|281.6|284.31|281.51|0
1649918250000|2022-04-14 06:37:30|284.23|281.43|284.4|281.6|284.4|281.6|284.23|281.43|0
1649918260000|2022-04-14 06:37:40|284.58|281.78|284.4|281.6|284.58|281.78|284.4|281.6|0
1649918270000|2022-04-14 06:37:50|284.31|281.51|284.4|281.6|284.58|281.78|284.31|281.51|0
1649918280000|2022-04-14 06:38:00|284.49|281.69|284.4|281.6|284.49|281.69|284.4|281.6|0
1649918290000|2022-04-14 06:38:10|284.49|281.69|284.93|282.13|284.93|282.13|284.49|281.69|0
1649918300000|2022-04-14 06:38:20|284.75|281.95|284.4|281.6|284.75|281.95|284.4|281.6|0
1649918310000|2022-04-14 06:38:30|284.58|281.78|284.66|281.86|284.66|281.86|284.58|281.78|0
1649918320000|2022-04-14 06:38:40|284.75|281.95|284.58|281.78|284.75|281.95|284.58|281.78|0
1649918330000|2022-04-14 06:38:50|284.4|281.6|284.31|281.51|284.4|281.6|284.31|281.51|0
1649918340000|2022-04-14 06:39:00|284.23|281.43|284.58|281.78|284.58|281.78|284.05|281.25|0
1649918350000|2022-04-14 06:39:10|284.4|281.6|284.4|281.6|284.4|281.6|284.4|281.6|0
1649918360000|2022-04-14 06:39:20|284.58|281.78|284.58|281.78|284.58|281.78|284.58|281.78|0
1649918370000|2022-04-14 06:39:30|284.4|281.6|284.4|281.6|284.4|281.6|284.4|281.6|0
1649918390000|2022-04-14 06:39:50|284.23|281.43|284.4|281.6|284.4|281.6|284.23|281.43|0
1649918400000|2022-04-14 06:40:00|284.31|281.51|284.4|281.6|284.4|281.6|284.31|281.51|0
1649918410000|2022-04-14 06:40:10|284.58|281.78|284.49|281.69|284.58|281.78|284.49|281.69|0
1649918420000|2022-04-14 06:40:20|284.58|281.78|284.58|281.78|284.58|281.78|284.58|281.78|0
1649918430000|2022-04-14 06:40:30|284.49|281.69|284.4|281.6|284.49|281.69|284.4|281.6|0
1649918440000|2022-04-14 06:40:40|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1649918450000|2022-04-14 06:40:50|284.4|281.6|284.31|281.51|284.4|281.6|284.23|281.43|0
1649918460000|2022-04-14 06:41:00|284.4|281.6|284.4|281.6|284.58|281.78|284.4|281.6|0
1649918490000|2022-04-14 06:41:30|284.48|281.68|284.58|281.78|284.58|281.78|284.4|281.6|0
1649918500000|2022-04-14 06:41:40|284.4|281.6|284.05|281.25|284.4|281.6|283.87|281.07|0
1649918510000|2022-04-14 06:41:50|284.22|281.42|284.66|281.86|284.66|281.86|284.22|281.42|0
1649918520000|2022-04-14 06:42:00|284.75|281.95|284.58|281.78|284.75|281.95|284.58|281.78|0
1649918530000|2022-04-14 06:42:10|284.4|281.6|284.4|281.6|284.4|281.6|284.4|281.6|0
1649918540000|2022-04-14 06:42:20|284.57|281.77|284.75|281.95|284.75|281.95|284.57|281.77|0
1649918560000|2022-04-14 06:42:40|284.66|281.86|284.75|281.95|284.75|281.95|284.66|281.86|0
1649918570000|2022-04-14 06:42:50|284.66|281.86|284.57|281.77|284.75|281.95|284.57|281.77|0
1649918590000|2022-04-14 06:43:10|284.48|281.68|284.48|281.68|284.57|281.77|284.48|281.68|0
1649918600000|2022-04-14 06:43:20|284.57|281.77|284.4|281.6|284.57|281.77|284.4|281.6|0
1649918610000|2022-04-14 06:43:30|284.48|281.68|284.48|281.68|284.57|281.77|284.48|281.68|0
1649918620000|2022-04-14 06:43:40|284.4|281.6|284.4|281.6|284.4|281.6|284.4|281.6|0
1649918630000|2022-04-14 06:43:50|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1649918650000|2022-04-14 06:44:10|284.4|281.6|284.22|281.42|284.4|281.6|284.22|281.42|0
1649918660000|2022-04-14 06:44:20|284.05|281.25|284.22|281.42|284.22|281.42|284.05|281.25|0
1649918680000|2022-04-14 06:44:40|284.13|281.33|284.22|281.42|284.22|281.42|284.13|281.33|0
1649918690000|2022-04-14 06:44:50|284.05|281.25|284.22|281.42|284.22|281.42|284.05|281.25|0
1649918700000|2022-04-14 06:45:00|284.13|281.33|284.22|281.42|284.22|281.42|284.05|281.25|0
1649918710000|2022-04-14 06:45:10|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649918720000|2022-04-14 06:45:20|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1649918730000|2022-04-14 06:45:30|284.4|281.6|284.4|281.6|284.4|281.6|284.4|281.6|0
1649918740000|2022-04-14 06:45:40|284.57|281.77|284.57|281.77|284.57|281.77|284.57|281.77|0
1649918750000|2022-04-14 06:45:50|284.4|281.6|284.4|281.6|284.4|281.6|284.4|281.6|0
1649918770000|2022-04-14 06:46:10|284.57|281.77|284.57|281.77|284.57|281.77|284.48|281.68|0
1649918800000|2022-04-14 06:46:40|284.48|281.68|284.3|281.5|284.48|281.68|284.3|281.5|0
1649918810000|2022-04-14 06:46:50|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1649918820000|2022-04-14 06:47:00|284.04|281.24|284.22|281.42|284.22|281.42|284.04|281.24|0
1649918830000|2022-04-14 06:47:10|284.13|281.33|284.04|281.24|284.13|281.33|284.04|281.24|0
1649918840000|2022-04-14 06:47:20|283.95|281.15|283.87|281.07|284.04|281.24|283.87|281.07|0
1649918850000|2022-04-14 06:47:30|283.95|281.15|283.87|281.07|283.95|281.15|283.87|281.07|0
1649918870000|2022-04-14 06:47:50|283.78|280.98|283.69|280.89|283.87|281.07|283.69|280.89|0
1649918890000|2022-04-14 06:48:10|283.78|280.98|284.04|281.24|284.04|281.24|283.78|280.98|0
1649918910000|2022-04-14 06:48:30|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649918930000|2022-04-14 06:48:50|283.78|280.98|283.78|280.98|283.87|281.07|283.78|280.98|0
1649918940000|2022-04-14 06:49:00|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1649918950000|2022-04-14 06:49:10|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649918990000|2022-04-14 06:49:50|283.78|280.98|283.69|280.89|283.78|280.98|283.69|280.89|0
1649919000000|2022-04-14 06:50:00|283.52|280.72|283.34|280.54|283.52|280.72|283.34|280.54|0
1649919010000|2022-04-14 06:50:10|283.43|280.63|283.43|280.63|283.52|280.72|283.34|280.54|0
1649919020000|2022-04-14 06:50:20|283.34|280.54|283.34|280.54|283.34|280.54|283.34|280.54|0
1649919030000|2022-04-14 06:50:30|283.17|280.37|283.34|280.54|283.34|280.54|283.17|280.37|0
1649919070000|2022-04-14 06:51:10|283.52|280.72|283.87|281.07|283.87|281.07|283.52|280.72|0
1649919080000|2022-04-14 06:51:20|283.77|280.97|283.87|281.07|283.87|281.07|283.77|280.97|0
1649919090000|2022-04-14 06:51:30|284.04|281.24|283.69|280.89|284.04|281.24|283.52|280.72|0
1649919100000|2022-04-14 06:51:40|283.6|280.8|283.34|280.54|283.6|280.8|283.34|280.54|0
1649919120000|2022-04-14 06:52:00|283.42|280.62|283.51|280.71|283.51|280.71|283.42|280.62|0
1649919130000|2022-04-14 06:52:10|283.34|280.54|283.16|280.36|283.34|280.54|283.16|280.36|0
1649919140000|2022-04-14 06:52:20|282.99|280.19|282.99|280.19|282.99|280.19|282.99|280.19|0
1649919150000|2022-04-14 06:52:30|283.16|280.36|283.34|280.54|283.34|280.54|283.16|280.36|0
1649919160000|2022-04-14 06:52:40|283.42|280.62|283.42|280.62|283.42|280.62|283.42|280.62|0
1649919170000|2022-04-14 06:52:50|283.51|280.71|283.51|280.71|283.51|280.71|283.51|280.71|0
1649919180000|2022-04-14 06:53:00|283.34|280.54|283.34|280.54|283.34|280.54|283.34|280.54|0
1649919190000|2022-04-14 06:53:10|283.16|280.36|283.16|280.36|283.16|280.36|283.16|280.36|0
1649919210000|2022-04-14 06:53:30|283.34|280.54|283.34|280.54|283.34|280.54|283.34|280.54|0
1649919220000|2022-04-14 06:53:40|283.16|280.36|283.16|280.36|283.34|280.54|283.16|280.36|0
1649919230000|2022-04-14 06:53:50|283.07|280.27|283.07|280.27|283.16|280.36|283.07|280.27|0
1649919240000|2022-04-14 06:54:00|282.81|280.01|282.81|280.01|282.81|280.01|282.81|280.01|0
1649919270000|2022-04-14 06:54:30|282.99|280.19|282.99|280.19|282.99|280.19|282.99|280.19|0
1649919280000|2022-04-14 06:54:40|282.9|280.1|282.81|280.01|282.9|280.1|282.81|280.01|0
1649919310000|2022-04-14 06:55:10|282.64|279.84|282.64|279.84|282.64|279.84|282.64|279.84|0
1649919320000|2022-04-14 06:55:20|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649919330000|2022-04-14 06:55:30|282.64|279.84|282.64|279.84|282.64|279.84|282.64|279.84|0
1649919350000|2022-04-14 06:55:50|282.55|279.75|282.46|279.66|282.55|279.75|282.46|279.66|0
1649919360000|2022-04-14 06:56:00|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1649919380000|2022-04-14 06:56:20|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649919400000|2022-04-14 06:56:40|282.64|279.84|282.64|279.84|282.64|279.84|282.64|279.84|0
1649919410000|2022-04-14 06:56:50|282.46|279.66|282.46|279.66|282.54|279.74|282.46|279.66|0
1649919480000|2022-04-14 06:58:00|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1649919490000|2022-04-14 06:58:10|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649919530000|2022-04-14 06:58:50|282.63|279.83|282.63|279.83|282.63|279.83|282.63|279.83|0
1649919550000|2022-04-14 06:59:10|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649919560000|2022-04-14 06:59:20|282.28|279.48|282.46|279.66|282.46|279.66|282.28|279.48|0
1649919590000|2022-04-14 06:59:50|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1649919600000|2022-04-14 07:00:00|282.81|280.01|281.58|278.78|282.81|280.01|281.41|278.61|0
1649919610000|2022-04-14 07:00:10|281.76|278.96|281.76|278.96|282.11|279.31|281.58|278.78|0
1649919620000|2022-04-14 07:00:20|281.58|278.78|281.49|278.69|281.58|278.78|281.41|278.61|0
1649919630000|2022-04-14 07:00:30|281.06|278.26|281.41|278.61|281.41|278.61|280.71|277.91|0
1649919640000|2022-04-14 07:00:40|281.58|278.78|281.67|278.87|281.67|278.87|281.58|278.78|0
1649919650000|2022-04-14 07:00:50|281.76|278.96|281.58|278.78|281.76|278.96|281.58|278.78|0
1649919660000|2022-04-14 07:01:00|281.76|278.96|281.86|278.5|281.86|278.96|281.23|278.33|0
1649919670000|2022-04-14 07:01:10|281.69|278.33|281.69|278.33|281.69|278.33|281.51|278.15|0
1649919680000|2022-04-14 07:01:20|281.86|278.5|281.86|278.5|281.86|278.5|281.69|278.33|0
1649919690000|2022-04-14 07:01:30|281.69|278.33|281.51|278.15|281.69|278.33|281.51|278.15|0
1649919700000|2022-04-14 07:01:40|281.86|278.5|281.69|278.33|281.86|278.5|281.69|278.33|0
1649919710000|2022-04-14 07:01:50|281.42|278.06|281.16|277.8|281.42|278.06|281.16|277.8|0
1649919720000|2022-04-14 07:02:00|280.99|277.63|281.34|277.98|281.34|277.98|280.99|277.63|0
1649919730000|2022-04-14 07:02:10|281.51|278.15|281.34|277.98|281.51|278.15|281.34|277.98|0
1649919740000|2022-04-14 07:02:20|281.16|277.8|280.82|277.46|281.16|277.8|280.82|277.46|0
1649919750000|2022-04-14 07:02:30|280.64|277.28|280.99|277.63|280.99|277.63|280.64|277.28|0
1649919760000|2022-04-14 07:02:40|280.64|277.28|281.34|277.98|281.34|277.98|280.64|277.28|0
1649919770000|2022-04-14 07:02:50|281.51|278.15|281.69|278.33|281.69|278.33|281.51|278.15|0
1649919780000|2022-04-14 07:03:00|281.86|278.5|282.04|278.68|282.04|278.68|281.86|278.5|0
1649919790000|2022-04-14 07:03:10|282.21|278.85|281.69|278.33|282.21|278.85|281.69|278.33|0
1649919800000|2022-04-14 07:03:20|281.51|278.15|281.51|278.15|281.51|278.15|281.51|278.15|0
1649919810000|2022-04-14 07:03:30|281.69|278.33|281.86|278.5|282.04|278.68|281.69|278.33|0
1649919820000|2022-04-14 07:03:40|282.04|278.68|282.21|278.85|282.21|278.85|282.04|278.68|0
1649919830000|2022-04-14 07:03:50|282.04|278.68|282.21|278.85|282.21|278.85|282.04|278.68|0
1649919840000|2022-04-14 07:04:00|282.29|278.93|282.21|278.85|282.29|278.93|282.21|278.85|0
1649919850000|2022-04-14 07:04:10|281.94|278.58|281.86|278.5|281.94|278.58|281.86|278.5|0
1649919860000|2022-04-14 07:04:20|281.94|278.58|282.04|278.68|282.04|278.68|281.94|278.58|0
1649919870000|2022-04-14 07:04:30|281.94|278.58|282.04|278.68|282.04|278.68|281.94|278.58|0
1649919880000|2022-04-14 07:04:40|281.94|278.58|281.86|278.5|281.94|278.58|281.86|278.5|0
1649919890000|2022-04-14 07:04:50|281.69|278.33|281.69|278.33|281.69|278.33|281.69|278.33|0
1649919900000|2022-04-14 07:05:00|281.27|278.39|281.45|278.57|281.45|278.57|281.27|278.39|0
1649919910000|2022-04-14 07:05:10|281.27|278.39|281.53|278.65|281.53|278.65|281.27|278.39|0
1649919920000|2022-04-14 07:05:20|281.62|278.74|281.35|278.47|281.62|278.74|281.35|278.47|0
1649919930000|2022-04-14 07:05:30|281.27|278.39|281.27|278.39|281.27|278.39|281.27|278.39|0
1649919940000|2022-04-14 07:05:40|281.35|278.47|281.27|278.39|281.45|278.57|281.27|278.39|0
1649919950000|2022-04-14 07:05:50|281.1|278.22|281.1|278.22|281.1|278.22|281.01|278.13|0
1649919960000|2022-04-14 07:06:00|280.92|278.04|280.92|278.04|281.1|278.22|280.92|278.04|0
1649919970000|2022-04-14 07:06:10|280.75|277.87|280.75|277.87|280.75|277.87|280.75|277.87|0
1649919980000|2022-04-14 07:06:20|280.57|277.69|280.57|277.69|280.75|277.87|280.57|277.69|0
1649919990000|2022-04-14 07:06:30|280.75|277.87|280.57|277.69|280.75|277.87|280.57|277.69|0
1649920000000|2022-04-14 07:06:40|280.75|277.87|280.75|277.87|280.75|277.87|280.75|277.87|0
1649920010000|2022-04-14 07:06:50|280.92|278.04|281.1|278.22|281.1|278.22|280.92|278.04|0
1649920020000|2022-04-14 07:07:00|280.92|278.04|280.92|278.04|280.92|278.04|280.92|278.04|0
1649920030000|2022-04-14 07:07:10|280.75|277.87|280.75|277.87|280.92|278.04|280.75|277.87|0
1649920040000|2022-04-14 07:07:20|280.92|278.04|281.27|278.39|281.27|278.39|280.92|278.04|0
1649920050000|2022-04-14 07:07:30|281.09|278.21|281.09|278.21|281.09|278.21|281.09|278.21|0
1649920060000|2022-04-14 07:07:40|281.27|278.39|281.44|278.56|281.44|278.56|281.27|278.39|0
1649920070000|2022-04-14 07:07:50|281.53|278.65|281.62|278.74|281.62|278.74|281.53|278.65|0
1649920080000|2022-04-14 07:08:00|281.53|278.65|281.44|278.56|281.62|278.74|281.44|278.56|0
1649920090000|2022-04-14 07:08:10|281.62|278.74|281.53|278.65|281.62|278.74|281.53|278.65|0
1649920100000|2022-04-14 07:08:20|281.62|278.74|281.79|278.91|281.79|278.91|281.62|278.74|0
1649920110000|2022-04-14 07:08:30|281.62|278.74|281.62|278.74|281.62|278.74|281.62|278.74|0
1649920120000|2022-04-14 07:08:40|281.79|278.91|281.79|278.91|281.79|278.91|281.79|278.91|0
1649920130000|2022-04-14 07:08:50|281.09|278.21|281.09|278.21|281.27|278.39|281.09|278.21|0
1649920140000|2022-04-14 07:09:00|281.27|278.39|281.44|278.56|281.44|278.56|281.09|278.21|0
1649920150000|2022-04-14 07:09:10|281.09|278.21|280.92|278.04|281.09|278.21|280.92|278.04|0
1649920160000|2022-04-14 07:09:20|280.57|277.69|280.57|277.69|280.74|277.86|280.57|277.69|0
1649920170000|2022-04-14 07:09:30|280.4|277.52|280.22|277.34|280.4|277.52|280.22|277.34|0
1649920180000|2022-04-14 07:09:40|280.13|277.25|279.87|276.99|280.13|277.25|279.87|276.99|0
1649920190000|2022-04-14 07:09:50|280.05|277.17|280.05|277.17|280.05|277.17|279.87|276.99|0
1649920200000|2022-04-14 07:10:00|279.87|276.99|280.22|277.34|280.22|277.34|279.87|276.99|0
1649920210000|2022-04-14 07:10:10|280.4|277.52|280.05|277.17|280.4|277.52|280.05|277.17|0
1649920220000|2022-04-14 07:10:20|279.87|276.99|279.87|276.99|279.96|277.08|279.87|276.99|0
1649920230000|2022-04-14 07:10:30|279.7|276.82|279.18|276.3|279.7|276.82|279.18|276.3|0
1649920240000|2022-04-14 07:10:40|279|276.12|278.83|275.95|279|276.12|278.83|275.95|0
1649920250000|2022-04-14 07:10:50|279|276.12|278.48|275.6|279|276.12|278.48|275.6|0
1649920260000|2022-04-14 07:11:00|278.31|275.43|277.96|275.08|278.31|275.43|277.96|275.08|0
1649920270000|2022-04-14 07:11:10|278.13|275.25|278.31|275.43|278.31|275.43|277.79|274.91|0
1649920280000|2022-04-14 07:11:20|278.65|275.77|279.18|276.3|279.18|276.3|278.65|275.77|0
1649920290000|2022-04-14 07:11:30|279|276.12|279|276.12|279|276.12|279|276.12|0
1649920300000|2022-04-14 07:11:40|279.18|276.3|279.18|276.3|279.35|276.47|279.18|276.3|0
1649920310000|2022-04-14 07:11:50|279|276.12|279.35|276.47|279.35|276.47|279|276.12|0
1649920320000|2022-04-14 07:12:00|279.52|276.64|279.35|276.47|279.52|276.64|279.17|276.29|0
1649920330000|2022-04-14 07:12:10|279.26|276.38|279|276.12|279.26|276.38|279|276.12|0
1649920340000|2022-04-14 07:12:20|278.83|275.95|278.13|275.25|278.83|275.95|278.13|275.25|0
1649920350000|2022-04-14 07:12:30|278.48|275.6|278.74|275.86|278.83|275.95|278.48|275.6|0
1649920360000|2022-04-14 07:12:40|278.65|275.77|278.74|275.86|278.83|275.95|278.65|275.77|0
1649920370000|2022-04-14 07:12:50|278.65|275.77|278.31|275.43|278.65|275.77|278.31|275.43|0
1649920380000|2022-04-14 07:13:00|278.39|275.51|278.48|275.6|278.56|275.68|278.39|275.51|0
1649920390000|2022-04-14 07:13:10|278.3|275.42|278.3|275.42|278.3|275.42|278.3|275.42|0
1649920400000|2022-04-14 07:13:20|278.48|275.6|278.83|275.95|278.83|275.95|278.48|275.6|0
1649920410000|2022-04-14 07:13:30|278.65|275.77|278.65|275.77|278.65|275.77|278.48|275.6|0
1649920420000|2022-04-14 07:13:40|278.83|275.95|279|276.12|279|276.12|278.83|275.95|0
1649920430000|2022-04-14 07:13:50|279.17|276.29|279.17|276.29|279.17|276.29|279.17|276.29|0
1649920460000|2022-04-14 07:14:20|279|276.12|279.17|276.29|279.35|276.47|279|276.12|0
1649920470000|2022-04-14 07:14:30|279.26|276.38|279.17|276.29|279.35|276.47|279.17|276.29|0
1649920480000|2022-04-14 07:14:40|279.26|276.38|279.17|276.29|279.35|276.47|279.17|276.29|0
1649920490000|2022-04-14 07:14:50|279|276.12|279|276.12|279|276.12|278.82|275.94|0
1649920500000|2022-04-14 07:15:00|278.82|275.94|279.08|276.2|279.08|276.2|278.82|275.94|0
1649920510000|2022-04-14 07:15:10|278.82|275.94|278.56|275.68|278.82|275.94|278.56|275.68|0
1649920520000|2022-04-14 07:15:20|278.48|275.6|278.3|275.42|278.48|275.6|278.3|275.42|0
1649920530000|2022-04-14 07:15:30|278.13|275.25|278.04|275.16|278.3|275.42|278.04|275.16|0
1649920540000|2022-04-14 07:15:40|277.96|275.08|277.52|274.64|277.96|275.08|277.52|274.64|0
1649920550000|2022-04-14 07:15:50|277.61|274.73|277.26|274.38|277.61|274.73|277.26|274.38|0
1649920560000|2022-04-14 07:16:00|277.09|274.21|276.91|274.03|277.26|274.38|276.91|274.03|0
1649920570000|2022-04-14 07:16:10|277.09|274.21|277.26|274.38|277.26|274.38|277.09|274.21|0
1649920580000|2022-04-14 07:16:20|277.09|274.21|277.61|274.73|277.61|274.73|277.09|274.21|0
1649920590000|2022-04-14 07:16:30|277.78|274.9|277.61|274.73|277.78|274.9|277.61|274.73|0
1649920600000|2022-04-14 07:16:40|277.43|274.55|277.43|274.55|277.43|274.55|277.43|274.55|0
1649920610000|2022-04-14 07:16:50|277.61|274.73|277.61|274.73|277.61|274.73|277.52|274.64|0
1649920620000|2022-04-14 07:17:00|277.43|274.55|277.43|274.55|277.61|274.73|277.43|274.55|0
1649920630000|2022-04-14 07:17:10|277.09|274.21|277.17|274.29|277.26|274.38|277.09|274.21|0
1649920640000|2022-04-14 07:17:20|277.43|274.55|278.21|275.33|278.21|275.33|277.43|274.55|0
1649920650000|2022-04-14 07:17:30|278.13|275.25|278.3|275.42|278.3|275.42|278.13|275.25|0
1649920660000|2022-04-14 07:17:40|278.38|275.5|278.56|275.68|278.56|275.68|278.38|275.5|0
1649920670000|2022-04-14 07:17:50|278.65|275.77|278.65|275.77|278.82|275.94|278.65|275.77|0
1649920680000|2022-04-14 07:18:00|278.73|275.85|278.82|275.94|278.82|275.94|278.65|275.77|0
1649920690000|2022-04-14 07:18:10|278.65|275.77|278.82|275.94|278.82|275.94|278.65|275.77|0
1649920700000|2022-04-14 07:18:20|278.73|275.85|278.82|275.94|279|276.12|278.73|275.85|0
1649920710000|2022-04-14 07:18:30|279|276.12|279.17|276.29|279.17|276.29|278.82|275.94|0
1649920720000|2022-04-14 07:18:40|279|276.12|279|276.12|279.17|276.29|279|276.12|0
1649920730000|2022-04-14 07:18:50|279.08|276.2|279|276.12|279.08|276.2|279|276.12|0
1649920750000|2022-04-14 07:19:10|279.17|276.29|279.34|276.46|279.34|276.46|279|276.12|0
1649920760000|2022-04-14 07:19:20|279.87|276.99|279.95|277.07|279.95|277.07|279.87|276.99|0
1649920770000|2022-04-14 07:19:30|279.87|276.99|279.86|276.98|279.87|276.99|279.86|276.98|0
1649920780000|2022-04-14 07:19:40|279.95|277.07|279.86|276.98|279.95|277.07|279.86|276.98|0
1649920790000|2022-04-14 07:19:50|279.69|276.81|279.77|276.89|279.77|276.89|279.69|276.81|0
1649920800000|2022-04-14 07:20:00|279.86|276.98|279.52|276.64|279.86|276.98|279.52|276.64|0
1649920810000|2022-04-14 07:20:10|279.69|276.81|279.52|276.64|279.69|276.81|279.52|276.64|0
1649920820000|2022-04-14 07:20:20|279.43|276.55|279.34|276.46|279.43|276.55|279.34|276.46|0
1649920830000|2022-04-14 07:20:30|279.43|276.55|279.52|276.64|279.52|276.64|279.43|276.55|0
1649920840000|2022-04-14 07:20:40|279.34|276.46|279.52|276.64|279.52|276.64|279.34|276.46|0
1649920850000|2022-04-14 07:20:50|279.17|276.29|279.17|276.29|279.17|276.29|279.17|276.29|0
1649920860000|2022-04-14 07:21:00|278.99|276.11|278.9|276.02|278.99|276.11|278.9|276.02|0
1649920870000|2022-04-14 07:21:10|278.82|275.94|278.47|275.59|278.82|275.94|278.47|275.59|0
1649920880000|2022-04-14 07:21:20|278.56|275.68|277.78|274.9|278.73|275.85|277.78|274.9|0
1649920890000|2022-04-14 07:21:30|278.12|275.24|278.21|275.33|278.21|275.33|278.12|275.24|0
1649920900000|2022-04-14 07:21:40|278.3|275.42|278.65|275.77|278.65|275.77|278.3|275.42|0
1649920910000|2022-04-14 07:21:50|278.47|275.59|278.82|275.94|278.82|275.94|278.47|275.59|0
1649920920000|2022-04-14 07:22:00|278.9|276.02|278.99|276.11|278.99|276.11|278.82|275.94|0
1649920930000|2022-04-14 07:22:10|279.17|276.29|279.51|276.63|279.51|276.63|279.17|276.29|0
1649920940000|2022-04-14 07:22:20|278.65|275.77|278.99|276.11|279.17|276.29|278.65|275.77|0
1649920950000|2022-04-14 07:22:30|279.25|276.37|279.34|276.46|279.34|276.46|279.25|276.37|0
1649920960000|2022-04-14 07:22:40|279.51|276.63|279.95|277.07|279.95|277.07|279.51|276.63|0
1649920970000|2022-04-14 07:22:50|280.04|277.16|280.21|277.33|280.21|277.33|280.04|277.16|0
1649920980000|2022-04-14 07:23:00|280.38|277.5|280.38|277.5|280.38|277.5|280.38|277.5|0
1649920990000|2022-04-14 07:23:10|280.21|277.33|280.21|277.33|280.21|277.33|280.21|277.33|0
1649921000000|2022-04-14 07:23:20|280.04|277.16|279.86|276.98|280.04|277.16|279.86|276.98|0
1649921010000|2022-04-14 07:23:30|279.95|277.07|280.21|277.33|280.21|277.33|279.95|277.07|0
1649921020000|2022-04-14 07:23:40|280.12|277.24|280.21|277.33|280.21|277.33|280.04|277.16|0
1649921030000|2022-04-14 07:23:50|280.04|277.16|279.86|276.98|280.04|277.16|279.86|276.98|0
1649921040000|2022-04-14 07:24:00|279.95|277.07|279.86|276.98|280.04|277.16|279.86|276.98|0
1649921050000|2022-04-14 07:24:10|280.12|277.24|280.21|277.33|280.21|277.33|279.86|276.98|0
1649921060000|2022-04-14 07:24:20|280.04|277.16|279.94|277.06|280.04|277.16|279.94|277.06|0
1649921070000|2022-04-14 07:24:30|280.04|277.16|280.38|277.5|280.38|277.5|280.04|277.16|0
1649921080000|2022-04-14 07:24:40|280.21|277.33|280.56|277.68|280.56|277.68|280.21|277.33|0
1649921090000|2022-04-14 07:24:50|280.38|277.5|280.21|277.33|280.38|277.5|280.21|277.33|0
1649921100000|2022-04-14 07:25:00|280.38|277.5|280.47|277.59|280.47|277.59|280.38|277.5|0
1649921110000|2022-04-14 07:25:10|280.56|277.68|280.38|277.5|280.56|277.68|280.38|277.5|0
1649921120000|2022-04-14 07:25:20|280.21|277.33|280.47|277.59|280.47|277.59|280.21|277.33|0
1649921130000|2022-04-14 07:25:30|280.38|277.5|280.91|278.03|280.91|278.03|280.38|277.5|0
1649921140000|2022-04-14 07:25:40|280.56|277.68|280.73|277.85|280.91|278.03|280.56|277.68|0
1649921150000|2022-04-14 07:25:50|280.91|278.03|280.56|277.68|280.91|278.03|280.56|277.68|0
1649921160000|2022-04-14 07:26:00|280.64|277.76|281.08|278.2|281.08|278.2|280.64|277.76|0
1649921170000|2022-04-14 07:26:10|280.73|277.85|280.91|278.03|280.91|278.03|280.73|277.85|0
1649921180000|2022-04-14 07:26:20|281.08|278.2|280.99|278.11|281.08|278.2|280.91|278.03|0
1649921190000|2022-04-14 07:26:30|280.91|278.03|280.91|278.03|281.08|278.2|280.91|278.03|0
1649921200000|2022-04-14 07:26:40|280.9|278.02|280.9|278.02|280.9|278.02|280.9|278.02|0
1649921210000|2022-04-14 07:26:50|281.08|278.2|280.68|277.8|281.08|278.2|280.51|277.63|0
1649921220000|2022-04-14 07:27:00|280.51|277.63|281.33|278.45|281.33|278.45|280.51|277.63|0
1649921230000|2022-04-14 07:27:10|281.42|278.54|281.51|278.63|281.51|278.63|281.42|278.54|0
1649921240000|2022-04-14 07:27:20|281.33|278.45|281.33|278.45|281.51|278.63|281.33|278.45|0
1649921250000|2022-04-14 07:27:30|281.51|278.63|281.68|278.8|281.86|278.98|281.51|278.63|0
1649921260000|2022-04-14 07:27:40|281.86|278.98|281.51|278.63|281.86|278.98|281.33|278.45|0
1649921270000|2022-04-14 07:27:50|281.68|278.8|281.59|278.71|281.68|278.8|281.59|278.71|0
1649921280000|2022-04-14 07:28:00|281.51|278.63|281.68|278.8|281.68|278.8|281.51|278.63|0
1649921290000|2022-04-14 07:28:10|281.76|278.88|281.68|278.8|281.76|278.88|281.68|278.8|0
1649921300000|2022-04-14 07:28:20|281.85|278.97|282.03|279.15|282.03|279.15|281.85|278.97|0
1649921310000|2022-04-14 07:28:30|281.85|278.97|281.94|279.06|282.11|279.23|281.85|278.97|0
1649921320000|2022-04-14 07:28:40|281.85|278.97|281.85|278.97|282.03|279.15|281.85|278.97|0
1649921330000|2022-04-14 07:28:50|282.03|279.15|282.03|279.15|282.03|279.15|282.03|279.15|0
1649921340000|2022-04-14 07:29:00|282.2|279.32|282.38|279.5|282.55|279.67|282.2|279.32|0
1649921350000|2022-04-14 07:29:10|282.55|279.67|282.2|279.32|282.55|279.67|282.2|279.32|0
1649921360000|2022-04-14 07:29:20|282.03|279.15|282.03|279.15|282.03|279.15|282.03|279.15|0
1649921370000|2022-04-14 07:29:30|281.85|278.97|281.85|278.97|281.85|278.97|281.85|278.97|0
1649921380000|2022-04-14 07:29:40|281.68|278.8|281.68|278.8|281.68|278.8|281.68|278.8|0
1649921390000|2022-04-14 07:29:50|281.5|278.62|281.5|278.62|281.5|278.62|281.5|278.62|0
1649921400000|2022-04-14 07:30:00|281.68|278.8|281.76|278.88|281.76|278.88|281.68|278.8|0
1649921410000|2022-04-14 07:30:10|281.85|278.97|281.76|278.88|281.85|278.97|281.68|278.8|0
1649921420000|2022-04-14 07:30:20|281.68|278.8|281.68|278.8|281.68|278.8|281.41|278.53|0
1649921430000|2022-04-14 07:30:30|281.85|278.97|281.33|278.45|281.85|278.97|281.33|278.45|0
1649921440000|2022-04-14 07:30:40|281.41|278.53|281.33|278.45|281.41|278.53|281.33|278.45|0
1649921450000|2022-04-14 07:30:50|280.81|277.93|280.98|278.1|280.98|278.1|280.71|277.83|0
1649921460000|2022-04-14 07:31:00|280.81|277.93|280.81|277.93|280.81|277.93|280.81|277.93|0
1649921470000|2022-04-14 07:31:10|280.46|277.58|280.02|277.14|280.46|277.58|279.41|276.53|0
1649921480000|2022-04-14 07:31:20|280.11|277.23|279.76|276.88|280.19|277.31|279.76|276.88|0
1649921490000|2022-04-14 07:31:30|279.59|276.71|279.59|276.71|279.59|276.71|279.32|276.44|0
1649921500000|2022-04-14 07:31:40|279.67|276.79|279.59|276.71|279.76|276.88|279.59|276.71|0
1649921510000|2022-04-14 07:31:50|279.76|276.88|280.11|277.23|280.11|277.23|279.76|276.88|0
1649921520000|2022-04-14 07:32:00|280.19|277.31|280.46|277.58|280.46|277.58|280.19|277.31|0
1649921530000|2022-04-14 07:32:10|280.37|277.49|280.46|277.58|280.46|277.58|280.19|277.31|0
1649921540000|2022-04-14 07:32:20|280.28|277.4|280.28|277.4|280.28|277.4|280.11|277.23|0
1649921550000|2022-04-14 07:32:30|280.11|277.23|280.28|277.4|280.28|277.4|280.11|277.23|0
1649921560000|2022-04-14 07:32:40|280.36|277.48|280.28|277.4|280.46|277.58|280.28|277.4|0
1649921570000|2022-04-14 07:32:50|280.19|277.31|280.46|277.58|280.46|277.58|280.19|277.31|0
1649921580000|2022-04-14 07:33:00|280.36|277.48|280.11|277.23|280.36|277.48|280.11|277.23|0
1649921590000|2022-04-14 07:33:10|280.28|277.4|280.28|277.4|280.28|277.4|280.28|277.4|0
1649921600000|2022-04-14 07:33:20|280.45|277.57|280.28|277.4|280.45|277.57|280.28|277.4|0
1649921610000|2022-04-14 07:33:30|280.45|277.57|280.45|277.57|280.45|277.57|280.28|277.4|0
1649921620000|2022-04-14 07:33:40|280.28|277.4|279.93|277.05|280.28|277.4|279.93|277.05|0
1649921630000|2022-04-14 07:33:50|279.76|276.88|280.02|277.14|280.02|277.14|279.76|276.88|0
1649921640000|2022-04-14 07:34:00|279.93|277.05|279.84|276.96|279.93|277.05|279.76|276.88|0
1649921650000|2022-04-14 07:34:10|279.76|276.88|279.32|276.44|279.76|276.88|279.32|276.44|0
1649921660000|2022-04-14 07:34:20|279.06|276.18|279.06|276.18|279.06|276.18|279.06|276.18|0
1649921670000|2022-04-14 07:34:30|278.89|276.01|278.89|276.01|278.89|276.01|278.89|276.01|0
1649921680000|2022-04-14 07:34:40|279.06|276.18|279.23|276.35|279.23|276.35|278.89|276.01|0
1649921690000|2022-04-14 07:34:50|279.14|276.26|278.97|276.09|279.23|276.35|278.97|276.09|0
1649921700000|2022-04-14 07:35:00|279.06|276.18|279.14|276.26|279.23|276.35|279.06|276.18|0
1649921710000|2022-04-14 07:35:10|279.06|276.18|278.71|275.83|279.06|276.18|278.71|275.83|0
1649921720000|2022-04-14 07:35:20|278.89|276.01|278.54|275.66|278.89|276.01|278.54|275.66|0
1649921730000|2022-04-14 07:35:30|278.71|275.83|278.28|275.4|278.71|275.83|278.28|275.4|0
1649921740000|2022-04-14 07:35:40|278.19|275.31|278.89|276.01|278.89|276.01|278.19|275.31|0
1649921750000|2022-04-14 07:35:50|279.06|276.18|279.23|276.35|279.23|276.35|279.06|276.18|0
1649921760000|2022-04-14 07:36:00|279.06|276.18|279.14|276.26|279.14|276.26|278.89|276.01|0
1649921770000|2022-04-14 07:36:10|279.06|276.18|278.89|276.01|279.06|276.18|278.89|276.01|0
1649921780000|2022-04-14 07:36:20|278.71|275.83|278.71|275.83|278.71|275.83|278.54|275.66|0
1649921790000|2022-04-14 07:36:30|278.8|275.92|278.71|275.83|278.8|275.92|278.71|275.83|0
1649921800000|2022-04-14 07:36:40|278.89|276.01|278.71|275.83|278.89|276.01|278.71|275.83|0
1649921810000|2022-04-14 07:36:50|278.89|276.01|278.71|275.83|278.89|276.01|278.71|275.83|0
1649921820000|2022-04-14 07:37:00|278.89|276.01|278.79|275.91|278.89|276.01|278.62|275.74|0
1649921830000|2022-04-14 07:37:10|278.71|275.83|279.41|276.53|279.41|276.53|278.71|275.83|0
1649921840000|2022-04-14 07:37:20|279.49|276.61|279.58|276.7|279.58|276.7|279.41|276.53|0
1649921850000|2022-04-14 07:37:30|279.66|276.78|279.93|277.05|279.93|277.05|279.66|276.78|0
1649921860000|2022-04-14 07:37:40|279.75|276.87|279.75|276.87|279.75|276.87|279.75|276.87|0
1649921870000|2022-04-14 07:37:50|279.84|276.96|279.84|276.96|279.93|277.05|279.75|276.87|0
1649921880000|2022-04-14 07:38:00|279.75|276.87|279.93|277.05|279.93|277.05|279.75|276.87|0
1649921890000|2022-04-14 07:38:10|280.1|277.22|280.01|277.13|280.1|277.22|280.01|277.13|0
1649921900000|2022-04-14 07:38:20|280.1|277.22|280.1|277.22|280.28|277.4|280.1|277.22|0
1649921910000|2022-04-14 07:38:30|280.19|277.31|280.19|277.31|280.19|277.31|280.19|277.31|0
1649921920000|2022-04-14 07:38:40|280.28|277.4|280.45|277.57|280.45|277.57|280.28|277.4|0
1649921930000|2022-04-14 07:38:50|280.36|277.48|280.01|277.13|280.36|277.48|279.93|277.05|0
1649921940000|2022-04-14 07:39:00|279.93|277.05|279.93|277.05|280.01|277.13|279.93|277.05|0
1649921950000|2022-04-14 07:39:10|279.75|276.87|279.84|276.96|279.93|277.05|279.75|276.87|0
1649921960000|2022-04-14 07:39:20|279.93|277.05|279.75|276.87|279.93|277.05|279.58|276.7|0
1649921970000|2022-04-14 07:39:30|279.58|276.7|279.66|276.78|279.66|276.78|279.58|276.7|0
1649921980000|2022-04-14 07:39:40|279.58|276.7|279.23|276.35|279.66|276.78|279.23|276.35|0
1649921990000|2022-04-14 07:39:50|279.49|276.61|279.4|276.52|279.58|276.7|279.4|276.52|0
1649922000000|2022-04-14 07:40:00|279.49|276.61|279.75|276.87|279.75|276.87|279.49|276.61|0
1649922010000|2022-04-14 07:40:10|279.58|276.7|279.84|276.96|279.84|276.96|279.49|276.61|0
1649922020000|2022-04-14 07:40:20|279.93|277.05|280.27|277.39|280.27|277.39|279.93|277.05|0
1649922030000|2022-04-14 07:40:30|280.36|277.48|280.36|277.48|280.53|277.65|280.36|277.48|0
1649922040000|2022-04-14 07:40:40|280.27|277.39|280.27|277.39|280.27|277.39|280.27|277.39|0
1649922050000|2022-04-14 07:40:50|280.1|277.22|280.1|277.22|280.1|277.22|280.1|277.22|0
1649922060000|2022-04-14 07:41:00|280.27|277.39|280.45|277.57|280.45|277.57|280.27|277.39|0
1649922070000|2022-04-14 07:41:10|280.27|277.39|280.45|277.57|280.45|277.57|280.27|277.39|0
1649922080000|2022-04-14 07:41:20|280.62|277.74|280.62|277.74|280.62|277.74|280.62|277.74|0
1649922090000|2022-04-14 07:41:30|280.45|277.57|280.36|277.48|280.62|277.74|280.36|277.48|0
1649922100000|2022-04-14 07:41:40|280.45|277.57|280.27|277.39|280.45|277.57|280.27|277.39|0
1649922120000|2022-04-14 07:42:00|280.36|277.48|279.75|276.87|280.36|277.48|279.75|276.87|0
1649922130000|2022-04-14 07:42:10|279.58|276.7|279.58|276.7|279.58|276.7|279.58|276.7|0
1649922140000|2022-04-14 07:42:20|279.4|276.52|278.79|275.91|279.4|276.52|278.71|275.83|0
1649922150000|2022-04-14 07:42:30|278.88|276|279.06|276.18|279.06|276.18|278.88|276|0
1649922160000|2022-04-14 07:42:40|278.88|276|278.97|276.09|278.97|276.09|278.88|276|0
1649922170000|2022-04-14 07:42:50|279.06|276.18|278.97|276.09|279.06|276.18|278.88|276|0
1649922180000|2022-04-14 07:43:00|279.06|276.18|278.82|276.42|279.06|276.42|278.82|276.09|0
1649922210000|2022-04-14 07:43:30|278.99|276.59|278.99|276.59|278.99|276.59|278.99|276.59|0
1649922220000|2022-04-14 07:43:40|279.17|276.77|279.34|276.94|279.34|276.94|279.17|276.77|0
1649922230000|2022-04-14 07:43:50|279.51|277.11|279.17|276.77|279.51|277.11|279.17|276.77|0
1649922240000|2022-04-14 07:44:00|279.25|276.85|279.17|276.77|279.34|276.94|279.08|276.68|0
1649922250000|2022-04-14 07:44:10|278.99|276.59|279.25|276.85|279.25|276.85|278.99|276.59|0
1649922260000|2022-04-14 07:44:20|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649922270000|2022-04-14 07:44:30|279.07|276.67|278.99|276.59|279.17|276.77|278.99|276.59|0
1649922280000|2022-04-14 07:44:40|279.17|276.77|279.16|276.76|279.17|276.77|279.16|276.76|0
1649922290000|2022-04-14 07:44:50|278.99|276.59|279.16|276.76|279.16|276.76|278.99|276.59|0
1649922300000|2022-04-14 07:45:00|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649922310000|2022-04-14 07:45:10|279.51|277.11|279.69|277.29|279.69|277.29|279.51|277.11|0
1649922320000|2022-04-14 07:45:20|279.86|277.46|279.86|277.46|279.86|277.46|279.86|277.46|0
1649922330000|2022-04-14 07:45:30|280.04|277.64|280.04|277.64|280.21|277.81|280.04|277.64|0
1649922340000|2022-04-14 07:45:40|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1649922350000|2022-04-14 07:45:50|280.38|277.98|280.21|277.81|280.38|277.98|280.21|277.81|0
1649922360000|2022-04-14 07:46:00|280.29|277.89|280.29|277.89|280.38|277.98|280.21|277.81|0
1649922370000|2022-04-14 07:46:10|280.38|277.98|280.12|277.72|280.38|277.98|280.04|277.64|0
1649922380000|2022-04-14 07:46:20|279.69|277.29|279.34|276.94|279.69|277.29|279.34|276.94|0
1649922390000|2022-04-14 07:46:30|279.42|277.02|279.34|276.94|279.42|277.02|279.34|276.94|0
1649922400000|2022-04-14 07:46:40|279.51|277.11|279.6|277.2|279.6|277.2|279.51|277.11|0
1649922410000|2022-04-14 07:46:50|279.69|277.29|279.51|277.11|279.69|277.29|279.51|277.11|0
1649922420000|2022-04-14 07:47:00|279.69|277.29|279.51|277.11|279.69|277.29|279.51|277.11|0
1649922430000|2022-04-14 07:47:10|279.6|277.2|279.16|276.76|279.6|277.2|279.16|276.76|0
1649922440000|2022-04-14 07:47:20|278.81|276.41|278.55|276.15|278.81|276.41|278.55|276.15|0
1649922450000|2022-04-14 07:47:30|278.47|276.07|278.81|276.41|278.81|276.41|278.47|276.07|0
1649922460000|2022-04-14 07:47:40|278.99|276.59|279.69|277.29|279.69|277.29|278.99|276.59|0
1649922470000|2022-04-14 07:47:50|279.59|277.19|279.51|277.11|279.59|277.19|279.51|277.11|0
1649922480000|2022-04-14 07:48:00|279.69|277.29|279.59|277.19|279.86|277.46|279.59|277.19|0
1649922490000|2022-04-14 07:48:10|279.68|277.28|279.86|277.46|279.86|277.46|279.68|277.28|0
1649922500000|2022-04-14 07:48:20|280.03|277.63|280.21|277.81|280.21|277.81|280.03|277.63|0
1649922510000|2022-04-14 07:48:30|280.38|277.98|280.21|277.81|280.38|277.98|280.03|277.63|0
1649922520000|2022-04-14 07:48:40|280.03|277.63|280.21|277.81|280.21|277.81|280.03|277.63|0
1649922530000|2022-04-14 07:48:50|279.68|277.28|279.86|277.46|279.86|277.46|279.68|277.28|0
1649922550000|2022-04-14 07:49:10|279.68|277.28|279.86|277.46|279.86|277.46|279.68|277.28|0
1649922560000|2022-04-14 07:49:20|279.68|277.28|279.86|277.46|279.86|277.46|279.68|277.28|0
1649922570000|2022-04-14 07:49:30|279.94|277.54|280.38|277.98|280.38|277.98|279.94|277.54|0
1649922580000|2022-04-14 07:49:40|280.47|278.07|280.73|278.33|280.73|278.33|280.47|278.07|0
1649922590000|2022-04-14 07:49:50|280.56|278.16|280.56|278.16|280.56|278.16|280.56|278.16|0
1649922600000|2022-04-14 07:50:00|280.38|277.98|280.56|278.16|280.56|278.16|280.38|277.98|0
1649922610000|2022-04-14 07:50:10|280.38|277.98|280.38|277.98|280.38|277.98|280.38|277.98|0
1649922620000|2022-04-14 07:50:20|280.21|277.81|280.38|277.98|280.38|277.98|280.21|277.81|0
1649922630000|2022-04-14 07:50:30|280.56|278.16|280.38|277.98|280.56|278.16|280.38|277.98|0
1649922640000|2022-04-14 07:50:40|280.56|278.16|280.38|277.98|280.56|278.16|280.21|277.81|0
1649922650000|2022-04-14 07:50:50|280.21|277.81|280.38|277.98|280.38|277.98|280.21|277.81|0
1649922660000|2022-04-14 07:51:00|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1649922670000|2022-04-14 07:51:10|280.03|277.63|279.94|277.54|280.03|277.63|279.94|277.54|0
1649922680000|2022-04-14 07:51:20|279.86|277.46|280.11|277.71|280.11|277.71|279.86|277.46|0
1649922690000|2022-04-14 07:51:30|280.21|277.81|280.03|277.63|280.21|277.81|280.03|277.63|0
1649922710000|2022-04-14 07:51:50|280.11|277.71|280.11|277.71|280.11|277.71|280.11|277.71|0
1649922720000|2022-04-14 07:52:00|280.21|277.81|280.21|277.81|280.21|277.81|280.03|277.63|0
1649922730000|2022-04-14 07:52:10|280.38|277.98|280.03|277.63|280.38|277.98|280.03|277.63|0
1649922740000|2022-04-14 07:52:20|280.2|277.8|280.2|277.8|280.2|277.8|280.03|277.63|0
1649922750000|2022-04-14 07:52:30|280.03|277.63|280.03|277.63|280.03|277.63|280.03|277.63|0
1649922760000|2022-04-14 07:52:40|280.2|277.8|279.94|277.54|280.2|277.8|279.94|277.54|0
1649922770000|2022-04-14 07:52:50|280.03|277.63|279.86|277.46|280.03|277.63|279.86|277.46|0
1649922790000|2022-04-14 07:53:10|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1649922800000|2022-04-14 07:53:20|280.03|277.63|280.11|277.71|280.11|277.71|280.03|277.63|0
1649922810000|2022-04-14 07:53:30|280.03|277.63|279.94|277.54|280.03|277.63|279.94|277.54|0
1649922820000|2022-04-14 07:53:40|279.86|277.46|279.94|277.54|280.03|277.63|279.86|277.46|0
1649922830000|2022-04-14 07:53:50|279.85|277.45|279.51|277.11|279.85|277.45|279.51|277.11|0
1649922840000|2022-04-14 07:54:00|279.33|276.93|279.33|276.93|279.33|276.93|279.33|276.93|0
1649922850000|2022-04-14 07:54:10|279.24|276.84|278.98|276.58|279.24|276.84|278.98|276.58|0
1649922860000|2022-04-14 07:54:20|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1649922870000|2022-04-14 07:54:30|279.33|276.93|279.16|276.76|279.33|276.93|279.16|276.76|0
1649922880000|2022-04-14 07:54:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649922890000|2022-04-14 07:54:50|279.16|276.76|279.41|277.01|279.41|277.01|279.16|276.76|0
1649922900000|2022-04-14 07:55:00|279.59|277.19|279.59|277.19|279.68|277.28|279.59|277.19|0
1649922910000|2022-04-14 07:55:10|279.68|277.28|279.51|277.11|279.68|277.28|279.51|277.11|0
1649922920000|2022-04-14 07:55:20|279.33|276.93|279.16|276.76|279.33|276.93|279.16|276.76|0
1649922930000|2022-04-14 07:55:30|278.98|276.58|278.98|276.58|279.16|276.76|278.98|276.58|0
1649922940000|2022-04-14 07:55:40|278.89|276.49|278.98|276.58|278.98|276.58|278.89|276.49|0
1649922950000|2022-04-14 07:55:50|278.89|276.49|278.89|276.49|278.89|276.49|278.89|276.49|0
1649922960000|2022-04-14 07:56:00|278.63|276.23|278.29|275.89|278.63|276.23|278.29|275.89|0
1649922970000|2022-04-14 07:56:10|277.94|275.54|277.94|275.54|277.94|275.54|277.94|275.54|0
1649922980000|2022-04-14 07:56:20|278.02|275.62|278.29|275.89|278.29|275.89|278.02|275.62|0
1649922990000|2022-04-14 07:56:30|278.46|276.06|278.81|276.41|278.81|276.41|278.46|276.06|0
1649923000000|2022-04-14 07:56:40|278.98|276.58|279.16|276.76|279.16|276.76|278.98|276.58|0
1649923010000|2022-04-14 07:56:50|279.06|276.66|278.81|276.41|279.06|276.66|278.81|276.41|0
1649923020000|2022-04-14 07:57:00|278.54|276.14|278.63|276.23|278.63|276.23|278.54|276.14|0
1649923040000|2022-04-14 07:57:20|278.54|276.14|278.63|276.23|278.63|276.23|278.54|276.14|0
1649923050000|2022-04-14 07:57:30|278.72|276.32|278.63|276.23|278.72|276.32|278.63|276.23|0
1649923060000|2022-04-14 07:57:40|278.81|276.41|278.98|276.58|278.98|276.58|278.81|276.41|0
1649923080000|2022-04-14 07:58:00|279.06|276.66|278.81|276.41|279.06|276.66|278.81|276.41|0
1649923090000|2022-04-14 07:58:10|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649923110000|2022-04-14 07:58:30|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649923130000|2022-04-14 07:58:50|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649923140000|2022-04-14 07:59:00|278.81|276.41|278.89|276.49|278.89|276.49|278.81|276.41|0
1649923150000|2022-04-14 07:59:10|279.15|276.75|279.33|276.93|279.5|277.1|279.15|276.75|0
1649923160000|2022-04-14 07:59:20|279.24|276.84|279.5|277.1|279.5|277.1|279.24|276.84|0
1649923170000|2022-04-14 07:59:30|279.41|277.01|279.5|277.1|279.68|277.28|279.41|277.01|0
1649923180000|2022-04-14 07:59:40|279.33|276.93|279.5|277.1|279.5|277.1|279.33|276.93|0
1649923190000|2022-04-14 07:59:50|279.68|277.28|279.33|276.93|279.68|277.28|279.33|276.93|0
1649923200000|2022-04-14 08:00:00|279.41|277.01|279.58|277.18|279.58|277.18|279.41|277.01|0
1649923210000|2022-04-14 08:00:10|279.5|277.1|279.68|277.28|279.68|277.28|279.5|277.1|0
1649923220000|2022-04-14 08:00:20|279.5|277.1|279.15|276.75|279.5|277.1|279.15|276.75|0
1649923230000|2022-04-14 08:00:30|279.24|276.84|279.24|276.84|279.24|276.84|279.24|276.84|0
1649923240000|2022-04-14 08:00:40|279.33|276.93|279.85|277.45|279.85|277.45|279.33|276.93|0
1649923250000|2022-04-14 08:00:50|280.02|277.62|279.67|277.27|280.02|277.62|279.67|277.27|0
1649923260000|2022-04-14 08:01:00|279.33|276.93|279.15|276.75|279.33|276.93|279.15|276.75|0
1649923270000|2022-04-14 08:01:10|279.33|276.93|279.5|277.1|279.5|277.1|279.33|276.93|0
1649923280000|2022-04-14 08:01:20|279.67|277.27|279.41|277.01|279.67|277.27|279.41|277.01|0
1649923290000|2022-04-14 08:01:30|279.33|276.93|279.5|277.1|279.5|277.1|279.33|276.93|0
1649923300000|2022-04-14 08:01:40|279.33|276.93|279.33|276.93|279.33|276.93|279.33|276.93|0
1649923310000|2022-04-14 08:01:50|279.5|277.1|279.5|277.1|279.5|277.1|279.5|277.1|0
1649923320000|2022-04-14 08:02:00|279.33|276.93|279.33|276.93|279.33|276.93|279.33|276.93|0
1649923330000|2022-04-14 08:02:10|279.41|277.01|279.33|276.93|279.41|277.01|279.33|276.93|0
1649923340000|2022-04-14 08:02:20|279.5|277.1|279.5|277.1|279.5|277.1|279.5|277.1|0
1649923350000|2022-04-14 08:02:30|279.67|277.27|279.67|277.27|279.67|277.27|279.58|277.18|0
1649923360000|2022-04-14 08:02:40|279.76|277.36|279.85|277.45|279.85|277.45|279.76|277.36|0
1649923370000|2022-04-14 08:02:50|279.67|277.27|279.76|277.36|279.85|277.45|279.67|277.27|0
1649923380000|2022-04-14 08:03:00|279.5|277.1|279.15|276.75|279.5|277.1|279.15|276.75|0
1649923390000|2022-04-14 08:03:10|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649923400000|2022-04-14 08:03:20|278.8|276.4|278.63|276.23|278.8|276.4|278.63|276.23|0
1649923410000|2022-04-14 08:03:30|278.45|276.05|278.11|275.71|278.45|276.05|278.11|275.71|0
1649923420000|2022-04-14 08:03:40|278.28|275.88|278.28|275.88|278.28|275.88|278.11|275.71|0
1649923440000|2022-04-14 08:04:00|278.11|275.71|277.41|275.01|278.11|275.71|277.24|274.84|0
1649923450000|2022-04-14 08:04:10|277.24|274.84|277.24|274.84|277.24|274.84|277.06|274.66|0
1649923460000|2022-04-14 08:04:20|277.15|274.75|277.06|274.66|277.24|274.84|277.06|274.66|0
1649923470000|2022-04-14 08:04:30|277.24|274.84|277.24|274.84|277.24|274.84|277.24|274.84|0
1649923480000|2022-04-14 08:04:40|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1649923500000|2022-04-14 08:05:00|277.24|274.84|277.58|275.18|277.58|275.18|277.24|274.84|0
1649923510000|2022-04-14 08:05:10|277.76|275.36|277.93|275.53|277.93|275.53|277.76|275.36|0
1649923520000|2022-04-14 08:05:20|278.1|275.7|278.28|275.88|278.45|276.05|278.1|275.7|0
1649923530000|2022-04-14 08:05:30|278.45|276.05|278.28|275.88|278.45|276.05|278.28|275.88|0
1649923540000|2022-04-14 08:05:40|278.1|275.7|278.1|275.7|278.1|275.7|278.1|275.7|0
1649923550000|2022-04-14 08:05:50|277.67|275.27|277.76|275.36|277.76|275.36|277.67|275.27|0
1649923560000|2022-04-14 08:06:00|277.58|275.18|277.84|275.44|277.84|275.44|277.58|275.18|0
1649923570000|2022-04-14 08:06:10|277.76|275.36|278.1|275.7|278.1|275.7|277.76|275.36|0
1649923580000|2022-04-14 08:06:20|278.01|275.61|277.93|275.53|278.1|275.7|277.93|275.53|0
1649923600000|2022-04-14 08:06:40|278.1|275.7|277.93|275.53|278.1|275.7|277.93|275.53|0
1649923610000|2022-04-14 08:06:50|278.01|275.61|277.93|275.53|278.1|275.7|277.93|275.53|0
1649923620000|2022-04-14 08:07:00|278.01|275.61|277.93|275.53|278.01|275.61|277.93|275.53|0
1649923630000|2022-04-14 08:07:10|277.84|275.44|277.84|275.44|277.84|275.44|277.84|275.44|0
1649923640000|2022-04-14 08:07:20|277.93|275.53|278.1|275.7|278.1|275.7|277.93|275.53|0
1649923650000|2022-04-14 08:07:30|277.93|275.53|278.28|275.88|278.28|275.88|277.93|275.53|0
1649923660000|2022-04-14 08:07:40|278.62|276.22|278.36|275.96|278.62|276.22|278.28|275.88|0
1649923670000|2022-04-14 08:07:50|278.45|276.05|278.8|276.4|278.8|276.4|278.45|276.05|0
1649923680000|2022-04-14 08:08:00|279.15|276.75|279.15|276.75|279.15|276.75|278.97|276.57|0
1649923690000|2022-04-14 08:08:10|279.23|276.83|279.06|276.66|279.23|276.83|279.06|276.66|0
1649923700000|2022-04-14 08:08:20|279.15|276.75|279.32|276.92|279.32|276.92|279.15|276.75|0
1649923710000|2022-04-14 08:08:30|279.4|277|279.49|277.09|279.49|277.09|279.4|277|0
1649923720000|2022-04-14 08:08:40|279.4|277|279.93|277.53|279.93|277.53|279.4|277|0
1649923730000|2022-04-14 08:08:50|280.19|277.79|279.84|277.44|280.19|277.79|279.84|277.44|0
1649923740000|2022-04-14 08:09:00|279.93|277.53|280.19|277.79|280.19|277.79|279.93|277.53|0
1649923750000|2022-04-14 08:09:10|280.37|277.97|280.37|277.97|280.37|277.97|280.37|277.97|0
1649923760000|2022-04-14 08:09:20|280.19|277.79|280.37|277.97|280.37|277.97|280.19|277.79|0
1649923770000|2022-04-14 08:09:30|280.19|277.79|280.37|277.97|280.37|277.97|280.19|277.79|0
1649923780000|2022-04-14 08:09:40|279.32|276.92|278.8|276.4|279.32|276.92|278.8|276.4|0
1649923800000|2022-04-14 08:10:00|279.14|276.74|279.14|276.74|279.14|276.74|278.97|276.57|0
1649923810000|2022-04-14 08:10:10|278.97|276.57|279.14|276.74|279.14|276.74|278.97|276.57|0
1649923820000|2022-04-14 08:10:20|279.32|276.92|279.14|276.74|279.32|276.92|279.05|276.65|0
1649923830000|2022-04-14 08:10:30|279.49|277.09|279.58|277.18|279.58|277.18|279.49|277.09|0
1649923840000|2022-04-14 08:10:40|279.67|277.27|279.49|277.09|279.84|277.44|279.49|277.09|0
1649923850000|2022-04-14 08:10:50|279.67|277.27|279.67|277.27|279.67|277.27|279.67|277.27|0
1649923860000|2022-04-14 08:11:00|279.75|277.35|279.75|277.35|279.75|277.35|279.75|277.35|0
1649923870000|2022-04-14 08:11:10|279.84|277.44|279.67|277.27|279.84|277.44|279.67|277.27|0
1649923880000|2022-04-14 08:11:20|279.49|277.09|279.32|276.92|279.49|277.09|279.32|276.92|0
1649923890000|2022-04-14 08:11:30|279.14|276.74|278.7|276.3|279.14|276.74|278.62|276.22|0
1649923900000|2022-04-14 08:11:40|278.62|276.22|278.97|276.57|278.97|276.57|278.62|276.22|0
1649923910000|2022-04-14 08:11:50|278.8|276.4|279.14|276.74|279.14|276.74|278.8|276.4|0
1649923920000|2022-04-14 08:12:00|279.4|277|279.49|277.09|279.49|277.09|279.4|277|0
1649923930000|2022-04-14 08:12:10|279.4|277|279.05|276.65|279.4|277|279.05|276.65|0
1649923940000|2022-04-14 08:12:20|278.97|276.57|279.23|276.83|279.32|276.92|278.97|276.57|0
1649923950000|2022-04-14 08:12:30|279.14|276.74|279.05|276.65|279.23|276.83|278.97|276.57|0
1649923960000|2022-04-14 08:12:40|278.97|276.57|279.14|276.74|279.14|276.74|278.97|276.57|0
1649923970000|2022-04-14 08:12:50|279.23|276.83|279.32|276.92|279.32|276.92|279.23|276.83|0
1649923980000|2022-04-14 08:13:00|279.49|277.09|279.49|277.09|279.57|277.17|279.49|277.09|0
1649923990000|2022-04-14 08:13:10|279.4|277|279.49|277.09|279.49|277.09|279.4|277|0
1649924000000|2022-04-14 08:13:20|279.84|277.44|279.84|277.44|279.84|277.44|279.66|277.26|0
1649924010000|2022-04-14 08:13:30|279.66|277.26|279.84|277.44|279.84|277.44|279.66|277.26|0
1649924020000|2022-04-14 08:13:40|279.75|277.35|279.84|277.44|279.84|277.44|279.66|277.26|0
1649924030000|2022-04-14 08:13:50|280.01|277.61|279.84|277.44|280.01|277.61|279.84|277.44|0
1649924040000|2022-04-14 08:14:00|279.92|277.52|280.01|277.61|280.01|277.61|279.84|277.44|0
1649924050000|2022-04-14 08:14:10|279.84|277.44|279.84|277.44|280.01|277.61|279.84|277.44|0
1649924060000|2022-04-14 08:14:20|280.01|277.61|279.49|277.09|280.01|277.61|279.49|277.09|0
1649924070000|2022-04-14 08:14:30|279.57|277.17|279.49|277.09|279.57|277.17|279.49|277.09|0
1649924080000|2022-04-14 08:14:40|279.4|277|279.4|277|279.4|277|279.4|277|0
1649924090000|2022-04-14 08:14:50|279.49|277.09|279.49|277.09|279.49|277.09|279.49|277.09|0
1649924100000|2022-04-14 08:15:00|279.66|277.26|279.84|277.44|279.84|277.44|279.66|277.26|0
1649924110000|2022-04-14 08:15:10|279.92|277.52|279.84|277.44|279.92|277.52|279.84|277.44|0
1649924120000|2022-04-14 08:15:20|280.01|277.61|279.84|277.44|280.01|277.61|279.84|277.44|0
1649924130000|2022-04-14 08:15:30|280.01|277.61|280.19|277.79|280.19|277.79|280.01|277.61|0
1649924140000|2022-04-14 08:15:40|279.14|276.74|279.31|276.91|279.31|276.91|279.14|276.74|0
1649924150000|2022-04-14 08:15:50|279.14|276.74|279.22|276.82|279.22|276.82|279.14|276.74|0
1649924160000|2022-04-14 08:16:00|279.14|276.74|279.14|276.74|279.14|276.74|279.14|276.74|0
1649924170000|2022-04-14 08:16:10|279.31|276.91|279.14|276.74|279.31|276.91|279.14|276.74|0
1649924180000|2022-04-14 08:16:20|279.31|276.91|279.49|277.09|279.49|277.09|279.31|276.91|0
1649924190000|2022-04-14 08:16:30|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1649924200000|2022-04-14 08:16:40|279.14|276.74|279.49|277.09|279.49|277.09|279.14|276.74|0
1649924210000|2022-04-14 08:16:50|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1649924230000|2022-04-14 08:17:10|279.49|277.09|279.49|277.09|279.49|277.09|279.49|277.09|0
1649924240000|2022-04-14 08:17:20|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1649924250000|2022-04-14 08:17:30|279.49|277.09|279.57|277.17|279.57|277.17|279.49|277.09|0
1649924260000|2022-04-14 08:17:40|279.66|277.26|279.66|277.26|279.66|277.26|279.66|277.26|0
1649924280000|2022-04-14 08:18:00|279.14|276.74|279.31|276.91|279.31|276.91|279.14|276.74|0
1649924290000|2022-04-14 08:18:10|278.96|276.56|278.96|276.56|278.96|276.56|278.96|276.56|0
1649924320000|2022-04-14 08:18:40|278.79|276.39|278.79|276.39|278.96|276.56|278.79|276.39|0
1649924330000|2022-04-14 08:18:50|278.96|276.56|278.44|276.04|278.96|276.56|278.44|276.04|0
1649924340000|2022-04-14 08:19:00|278.53|276.13|278.62|276.22|278.62|276.22|278.53|276.13|0
1649924350000|2022-04-14 08:19:10|278.7|276.3|279.14|276.74|279.14|276.74|278.7|276.3|0
1649924360000|2022-04-14 08:19:20|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649924370000|2022-04-14 08:19:30|278.96|276.56|278.62|276.22|279.14|276.74|278.62|276.22|0
1649924380000|2022-04-14 08:19:40|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649924390000|2022-04-14 08:19:50|278.61|276.21|278.61|276.21|278.61|276.21|278.44|276.04|0
1649924400000|2022-04-14 08:20:00|278.44|276.04|278.44|276.04|278.44|276.04|278.44|276.04|0
1649924410000|2022-04-14 08:20:10|278.27|275.87|278.27|275.87|278.27|275.87|278.27|275.87|0
1649924420000|2022-04-14 08:20:20|278.44|276.04|278.61|276.21|278.61|276.21|278.44|276.04|0
1649924430000|2022-04-14 08:20:30|278.52|276.12|278.61|276.21|278.61|276.21|278.52|276.12|0
1649924440000|2022-04-14 08:20:40|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649924450000|2022-04-14 08:20:50|278.61|276.21|278.27|275.87|278.61|276.21|278.27|275.87|0
1649924460000|2022-04-14 08:21:00|278.09|275.69|278.09|275.69|278.09|275.69|277.74|275.34|0
1649924470000|2022-04-14 08:21:10|277.92|275.52|278.09|275.69|278.09|275.69|277.92|275.52|0
1649924490000|2022-04-14 08:21:30|278.27|275.87|278.61|276.21|278.61|276.21|278.27|275.87|0
1649924500000|2022-04-14 08:21:40|278.44|276.04|278.96|276.56|278.96|276.56|278.44|276.04|0
1649924510000|2022-04-14 08:21:50|278.79|276.39|278.61|276.21|278.79|276.39|278.61|276.21|0
1649924520000|2022-04-14 08:22:00|278.79|276.39|278.87|276.47|278.87|276.47|278.79|276.39|0
1649924530000|2022-04-14 08:22:10|278.96|276.56|279.04|276.64|279.04|276.64|278.96|276.56|0
1649924540000|2022-04-14 08:22:20|278.96|276.56|278.61|276.21|278.96|276.56|278.61|276.21|0
1649924550000|2022-04-14 08:22:30|278.79|276.39|278.61|276.21|278.79|276.39|278.61|276.21|0
1649924560000|2022-04-14 08:22:40|278.26|275.86|278.17|275.77|278.26|275.86|278.09|275.69|0
1649924570000|2022-04-14 08:22:50|277.92|275.52|278|275.6|278|275.6|277.92|275.52|0
1649924580000|2022-04-14 08:23:00|278.09|275.69|278.26|275.86|278.26|275.86|278.09|275.69|0
1649924600000|2022-04-14 08:23:20|278.35|275.95|278.44|276.04|278.44|276.04|278.35|275.95|0
1649924610000|2022-04-14 08:23:30|278.35|275.95|278.17|275.77|278.35|275.95|278.09|275.69|0
1649924620000|2022-04-14 08:23:40|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649924630000|2022-04-14 08:23:50|278.26|275.86|278.35|275.95|278.35|275.95|278.26|275.86|0
1649924640000|2022-04-14 08:24:00|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649924650000|2022-04-14 08:24:10|278.17|275.77|278.09|275.69|278.17|275.77|278.09|275.69|0
1649924660000|2022-04-14 08:24:20|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649924670000|2022-04-14 08:24:30|278.09|275.69|278.26|275.86|278.26|275.86|277.92|275.52|0
1649924690000|2022-04-14 08:24:50|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649924700000|2022-04-14 08:25:00|277.92|275.52|277.82|275.42|277.92|275.52|277.74|275.34|0
1649924710000|2022-04-14 08:25:10|277.92|275.52|277.57|275.17|277.92|275.52|277.57|275.17|0
1649924720000|2022-04-14 08:25:20|277.48|275.08|277.57|275.17|277.57|275.17|277.48|275.08|0
1649924730000|2022-04-14 08:25:30|277.74|275.34|277.57|275.17|277.74|275.34|277.39|274.99|0
1649924740000|2022-04-14 08:25:40|277.39|274.99|277.3|274.9|277.39|274.99|277.22|274.82|0
1649924750000|2022-04-14 08:25:50|277.22|274.82|277.05|274.65|277.22|274.82|277.05|274.65|0
1649924760000|2022-04-14 08:26:00|277.13|274.73|276.87|274.47|277.13|274.73|276.87|274.47|0
1649924770000|2022-04-14 08:26:10|277.13|274.73|276.7|274.3|277.13|274.73|276.7|274.3|0
1649924780000|2022-04-14 08:26:20|276.61|274.21|276.26|273.86|276.61|274.21|276.26|273.86|0
1649924790000|2022-04-14 08:26:30|276.01|273.61|275.66|273.26|276.01|273.61|275.66|273.26|0
1649924800000|2022-04-14 08:26:40|275.57|273.17|275.57|273.17|275.57|273.17|275.57|273.17|0
1649924810000|2022-04-14 08:26:50|275.66|273.26|275.49|273.09|275.66|273.26|275.49|273.09|0
1649924820000|2022-04-14 08:27:00|275.66|273.26|275.49|273.09|275.66|273.26|275.49|273.09|0
1649924850000|2022-04-14 08:27:30|275.48|273.08|275.66|273.26|275.66|273.26|275.48|273.08|0
1649924860000|2022-04-14 08:27:40|275.74|273.34|275.83|273.43|275.83|273.43|275.66|273.26|0
1649924870000|2022-04-14 08:27:50|275.74|273.34|275.48|273.08|275.74|273.34|275.48|273.08|0
1649924880000|2022-04-14 08:28:00|275.57|273.17|275.74|273.34|275.74|273.34|275.57|273.17|0
1649924890000|2022-04-14 08:28:10|275.48|273.08|275.48|273.08|275.48|273.08|275.48|273.08|0
1649924900000|2022-04-14 08:28:20|275.66|273.26|275.57|273.17|275.66|273.26|275.48|273.08|0
1649924910000|2022-04-14 08:28:30|275.66|273.26|275.83|273.43|275.83|273.43|275.66|273.26|0
1649924920000|2022-04-14 08:28:40|276|273.6|276.09|273.69|276.09|273.69|276|273.6|0
1649924930000|2022-04-14 08:28:50|276|273.6|276.35|273.95|276.52|274.12|276|273.6|0
1649924940000|2022-04-14 08:29:00|276.52|274.12|276.7|274.3|276.7|274.3|276.52|274.12|0
1649924950000|2022-04-14 08:29:10|276.78|274.38|276.87|274.47|277.04|274.64|276.7|274.3|0
1649924960000|2022-04-14 08:29:20|276.52|274.12|276.7|274.3|276.7|274.3|276.52|274.12|0
1649924970000|2022-04-14 08:29:30|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649924980000|2022-04-14 08:29:40|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1649924990000|2022-04-14 08:29:50|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649925000000|2022-04-14 08:30:00|276.35|273.95|276.35|273.95|276.43|274.03|276.35|273.95|0
1649925010000|2022-04-14 08:30:10|276.52|274.12|276.7|274.3|276.7|274.3|276.43|274.03|0
1649925020000|2022-04-14 08:30:20|276.52|274.12|276.43|274.03|276.52|274.12|276.35|273.95|0
1649925030000|2022-04-14 08:30:30|276.35|273.95|276.18|273.78|276.35|273.95|276.18|273.78|0
1649925040000|2022-04-14 08:30:40|276|273.6|276|273.6|276|273.6|276|273.6|0
1649925050000|2022-04-14 08:30:50|276.18|273.78|275.91|273.51|276.18|273.78|275.91|273.51|0
1649925060000|2022-04-14 08:31:00|276|273.6|275.91|273.51|276|273.6|275.91|273.51|0
1649925070000|2022-04-14 08:31:10|275.83|273.43|275.66|273.26|275.83|273.43|275.66|273.26|0
1649925080000|2022-04-14 08:31:20|275.74|273.34|275.74|273.34|275.74|273.34|275.74|273.34|0
1649925090000|2022-04-14 08:31:30|275.83|273.43|275.83|273.43|275.83|273.43|275.74|273.34|0
1649925100000|2022-04-14 08:31:40|275.91|273.51|276.17|273.77|276.17|273.77|275.91|273.51|0
1649925110000|2022-04-14 08:31:50|276.35|273.95|276.6|274.2|276.6|274.2|276.35|273.95|0
1649925120000|2022-04-14 08:32:00|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649925130000|2022-04-14 08:32:10|276.6|274.2|276.78|274.38|276.78|274.38|276.6|274.2|0
1649925140000|2022-04-14 08:32:20|276.87|274.47|276.17|273.77|276.87|274.47|276.17|273.77|0
1649925150000|2022-04-14 08:32:30|276.26|273.86|276.17|273.77|276.35|273.95|276.17|273.77|0
1649925160000|2022-04-14 08:32:40|276.26|273.86|276.17|273.77|276.26|273.86|276.17|273.77|0
1649925170000|2022-04-14 08:32:50|276.35|273.95|276.17|273.77|276.35|273.95|276.17|273.77|0
1649925180000|2022-04-14 08:33:00|276.35|273.95|276.52|274.12|276.52|274.12|276.35|273.95|0
1649925190000|2022-04-14 08:33:10|276.35|273.95|276.52|274.12|276.52|274.12|276.35|273.95|0
1649925200000|2022-04-14 08:33:20|276.6|274.2|276.26|273.86|276.6|274.2|276.26|273.86|0
1649925210000|2022-04-14 08:33:30|276.17|273.77|276|273.6|276.17|273.77|276|273.6|0
1649925220000|2022-04-14 08:33:40|275.83|273.43|275.83|273.43|275.83|273.43|275.65|273.25|0
1649925230000|2022-04-14 08:33:50|275.74|273.34|275.65|273.25|275.83|273.43|275.65|273.25|0
1649925240000|2022-04-14 08:34:00|275.83|273.43|275.83|273.43|275.83|273.43|275.65|273.25|0
1649925250000|2022-04-14 08:34:10|276|273.6|275.83|273.43|276|273.6|275.83|273.43|0
1649925260000|2022-04-14 08:34:20|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1649925270000|2022-04-14 08:34:30|275.83|273.43|275.83|273.43|276|273.6|275.83|273.43|0
1649925280000|2022-04-14 08:34:40|276|273.6|276.17|273.77|276.17|273.77|276|273.6|0
1649925290000|2022-04-14 08:34:50|276.35|273.95|276.17|273.77|276.35|273.95|276.17|273.77|0
1649925300000|2022-04-14 08:35:00|276|273.6|276.08|273.68|276.08|273.68|276|273.6|0
1649925310000|2022-04-14 08:35:10|276.17|273.77|276.17|273.77|276.34|273.94|276.17|273.77|0
1649925320000|2022-04-14 08:35:20|276.34|273.94|276.34|273.94|276.34|273.94|276.17|273.77|0
1649925330000|2022-04-14 08:35:30|276.17|273.77|276.34|273.94|276.34|273.94|276.17|273.77|0
1649925340000|2022-04-14 08:35:40|275.82|273.42|275.82|273.42|275.82|273.42|275.82|273.42|0
1649925350000|2022-04-14 08:35:50|276|273.6|276|273.6|276|273.6|275.91|273.51|0
1649925380000|2022-04-14 08:36:20|275.82|273.42|275.82|273.42|275.82|273.42|275.82|273.42|0
1649925390000|2022-04-14 08:36:30|275.91|273.51|276|273.6|276|273.6|275.82|273.42|0
1649925400000|2022-04-14 08:36:40|276.08|273.68|276.17|273.77|276.17|273.77|276.08|273.68|0
1649925410000|2022-04-14 08:36:50|276|273.6|276|273.6|276|273.6|276|273.6|0
1649925440000|2022-04-14 08:37:20|276.17|273.77|276.17|273.77|276.17|273.77|276|273.6|0
1649925450000|2022-04-14 08:37:30|276.34|273.94|276|273.6|276.34|273.94|276|273.6|0
1649925460000|2022-04-14 08:37:40|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1649925470000|2022-04-14 08:37:50|276.17|273.77|276.17|273.77|276.34|273.94|276.17|273.77|0
1649925480000|2022-04-14 08:38:00|276.34|273.94|276.43|274.03|276.43|274.03|276.34|273.94|0
1649925490000|2022-04-14 08:38:10|276.34|273.94|276.34|273.94|276.34|273.94|276.34|273.94|0
1649925510000|2022-04-14 08:38:30|276.17|273.77|276.25|273.85|276.34|273.94|276.17|273.77|0
1649925520000|2022-04-14 08:38:40|276.34|273.94|276.17|273.77|276.34|273.94|276.17|273.77|0
1649925530000|2022-04-14 08:38:50|276.08|273.68|275.65|273.25|276.08|273.68|275.65|273.25|0
1649925540000|2022-04-14 08:39:00|275.56|273.16|275.65|273.25|275.65|273.25|275.56|273.16|0
1649925560000|2022-04-14 08:39:20|275.82|273.42|275.82|273.42|275.82|273.42|275.82|273.42|0
1649925570000|2022-04-14 08:39:30|275.99|273.59|276.17|273.77|276.17|273.77|275.99|273.59|0
1649925590000|2022-04-14 08:39:50|275.99|273.59|276.17|273.77|276.17|273.77|275.99|273.59|0
1649925600000|2022-04-14 08:40:00|275.99|273.59|276.17|273.77|276.17|273.77|275.99|273.59|0
1649925610000|2022-04-14 08:40:10|276.34|273.94|276.34|273.94|276.34|273.94|276.17|273.77|0
1649925640000|2022-04-14 08:40:40|276.17|273.77|276.17|273.77|276.17|273.77|276.17|273.77|0
1649925650000|2022-04-14 08:40:50|276.25|273.85|276.42|274.02|276.42|274.02|276.25|273.85|0
1649925660000|2022-04-14 08:41:00|276.34|273.94|276.34|273.94|276.34|273.94|276.34|273.94|0
1649925670000|2022-04-14 08:41:10|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1649925680000|2022-04-14 08:41:20|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649925700000|2022-04-14 08:41:40|276.86|274.46|277.03|274.63|277.03|274.63|276.86|274.46|0
1649925710000|2022-04-14 08:41:50|277.21|274.81|277.38|274.98|277.38|274.98|277.21|274.81|0
1649925730000|2022-04-14 08:42:10|277.29|274.89|277.03|274.63|277.29|274.89|277.03|274.63|0
1649925750000|2022-04-14 08:42:30|276.86|274.46|276.86|274.46|276.86|274.46|276.86|274.46|0
1649925760000|2022-04-14 08:42:40|276.94|274.54|277.03|274.63|277.03|274.63|276.94|274.54|0
1649925770000|2022-04-14 08:42:50|276.94|274.54|276.94|274.54|276.94|274.54|276.86|274.46|0
1649925780000|2022-04-14 08:43:00|277.03|274.63|277.21|274.81|277.21|274.81|276.86|274.46|0
1649925790000|2022-04-14 08:43:10|277.03|274.63|277.38|274.98|277.38|274.98|277.03|274.63|0
1649925800000|2022-04-14 08:43:20|277.29|274.89|277.55|275.15|277.55|275.15|277.29|274.89|0
1649925810000|2022-04-14 08:43:30|277.38|274.98|277.64|275.24|277.64|275.24|277.38|274.98|0
1649925820000|2022-04-14 08:43:40|277.55|275.15|277.73|275.33|277.73|275.33|277.55|275.15|0
1649925830000|2022-04-14 08:43:50|277.9|275.5|277.73|275.33|277.9|275.5|277.73|275.33|0
1649925840000|2022-04-14 08:44:00|277.81|275.41|277.81|275.41|277.81|275.41|277.81|275.41|0
1649925850000|2022-04-14 08:44:10|277.9|275.5|277.98|275.58|277.98|275.58|277.9|275.5|0
1649925860000|2022-04-14 08:44:20|278.07|275.67|278.25|275.85|278.25|275.85|278.07|275.67|0
1649925870000|2022-04-14 08:44:30|277.98|275.58|278.25|275.85|278.25|275.85|277.98|275.58|0
1649925880000|2022-04-14 08:44:40|278.16|275.76|278.16|275.76|278.16|275.76|278.07|275.67|0
1649925890000|2022-04-14 08:44:50|278.07|275.67|277.03|274.63|278.07|275.67|277.03|274.63|0
1649925900000|2022-04-14 08:45:00|277.2|274.8|277.03|274.63|277.2|274.8|276.86|274.46|0
1649925920000|2022-04-14 08:45:20|276.86|274.46|276.86|274.46|276.86|274.46|276.86|274.46|0
1649925930000|2022-04-14 08:45:30|276.68|274.28|276.77|274.37|276.77|274.37|276.68|274.28|0
1649925940000|2022-04-14 08:45:40|276.68|274.28|276.51|274.11|276.68|274.28|276.51|274.11|0
1649925950000|2022-04-14 08:45:50|276.42|274.02|276.16|273.76|276.42|274.02|276.16|273.76|0
1649925960000|2022-04-14 08:46:00|276.34|273.94|276.34|273.94|276.34|273.94|276.34|273.94|0
1649925970000|2022-04-14 08:46:10|276.68|274.28|276.68|274.28|276.68|274.28|276.68|274.28|0
1649925980000|2022-04-14 08:46:20|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1649925990000|2022-04-14 08:46:30|276.59|274.19|276.59|274.19|276.59|274.19|276.59|274.19|0
1649926000000|2022-04-14 08:46:40|276.51|274.11|276.16|273.76|276.51|274.11|276.16|273.76|0
1649926010000|2022-04-14 08:46:50|276.34|273.94|276.42|274.02|276.42|274.02|276.34|273.94|0
1649926020000|2022-04-14 08:47:00|276.68|274.28|276.51|274.11|276.68|274.28|276.51|274.11|0
1649926030000|2022-04-14 08:47:10|276.42|274.02|276.59|274.19|276.59|274.19|276.34|273.94|0
1649926040000|2022-04-14 08:47:20|276.51|274.11|276.59|274.19|276.59|274.19|276.51|274.11|0
1649926050000|2022-04-14 08:47:30|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1649926060000|2022-04-14 08:47:40|276.68|274.28|276.68|274.28|276.68|274.28|276.59|274.19|0
1649926070000|2022-04-14 08:47:50|276.51|274.11|276.85|274.45|276.85|274.45|276.51|274.11|0
1649926080000|2022-04-14 08:48:00|277.11|274.71|277.38|274.98|277.55|275.15|277.11|274.71|0
1649926090000|2022-04-14 08:48:10|277.29|274.89|277.38|274.98|277.46|275.06|277.29|274.89|0
1649926100000|2022-04-14 08:48:20|277.29|274.89|277.38|274.98|277.38|274.98|277.29|274.89|0
1649926110000|2022-04-14 08:48:30|277.55|275.15|277.55|275.15|277.55|275.15|277.55|275.15|0
1649926120000|2022-04-14 08:48:40|277.46|275.06|277.55|275.15|277.55|275.15|277.46|275.06|0
1649926130000|2022-04-14 08:48:50|277.37|274.97|277.2|274.8|277.37|274.97|277.2|274.8|0
1649926140000|2022-04-14 08:49:00|277.37|274.97|277.46|275.06|277.46|275.06|277.37|274.97|0
1649926150000|2022-04-14 08:49:10|277.55|275.15|277.37|274.97|277.55|275.15|277.37|274.97|0
1649926160000|2022-04-14 08:49:20|277.28|274.88|277.2|274.8|277.28|274.88|277.2|274.8|0
1649926170000|2022-04-14 08:49:30|277.03|274.63|277.11|274.71|277.11|274.71|277.03|274.63|0
1649926180000|2022-04-14 08:49:40|277.2|274.8|277.03|274.63|277.2|274.8|277.03|274.63|0
1649926190000|2022-04-14 08:49:50|277.2|274.8|277.11|274.71|277.2|274.8|277.11|274.71|0
1649926200000|2022-04-14 08:50:00|277.2|274.8|277.37|274.97|277.37|274.97|277.2|274.8|0
1649926210000|2022-04-14 08:50:10|277.55|275.15|277.46|275.06|277.55|275.15|277.46|275.06|0
1649926220000|2022-04-14 08:50:20|277.55|275.15|277.55|275.15|277.55|275.15|277.46|275.06|0
1649926230000|2022-04-14 08:50:30|277.46|275.06|277.55|275.15|277.55|275.15|277.46|275.06|0
1649926240000|2022-04-14 08:50:40|277.28|274.88|277.46|275.06|277.46|275.06|277.28|274.88|0
1649926250000|2022-04-14 08:50:50|277.37|274.97|277.37|274.97|277.55|275.15|277.37|274.97|0
1649926260000|2022-04-14 08:51:00|277.2|274.8|277.03|274.63|277.2|274.8|277.03|274.63|0
1649926270000|2022-04-14 08:51:10|276.94|274.54|277.2|274.8|277.2|274.8|276.85|274.45|0
1649926280000|2022-04-14 08:51:20|277.37|274.97|277.28|274.88|277.37|274.97|277.28|274.88|0
1649926290000|2022-04-14 08:51:30|277.37|274.97|277.37|274.97|277.37|274.97|277.28|274.88|0
1649926300000|2022-04-14 08:51:40|277.28|274.88|277.37|274.97|277.37|274.97|277.2|274.8|0
1649926310000|2022-04-14 08:51:50|277.2|274.8|277.55|275.15|277.55|275.15|277.2|274.8|0
1649926330000|2022-04-14 08:52:10|277.72|275.32|277.72|275.32|277.72|275.32|277.72|275.32|0
1649926350000|2022-04-14 08:52:30|277.63|275.23|277.89|275.49|277.89|275.49|277.63|275.23|0
1649926360000|2022-04-14 08:52:40|278.07|275.67|277.89|275.49|278.07|275.67|277.89|275.49|0
1649926370000|2022-04-14 08:52:50|278.07|275.67|278.07|275.67|278.07|275.67|278.07|275.67|0
1649926380000|2022-04-14 08:53:00|277.89|275.49|277.98|275.58|277.98|275.58|277.89|275.49|0
1649926390000|2022-04-14 08:53:10|277.72|275.32|277.72|275.32|277.72|275.32|277.72|275.32|0
1649926400000|2022-04-14 08:53:20|277.8|275.4|277.63|275.23|277.8|275.4|277.63|275.23|0
1649926410000|2022-04-14 08:53:30|277.54|275.14|277.37|274.97|277.54|275.14|277.37|274.97|0
1649926420000|2022-04-14 08:53:40|277.28|274.88|277.2|274.8|277.28|274.88|277.2|274.8|0
1649926430000|2022-04-14 08:53:50|277.28|274.88|277.72|275.32|277.72|275.32|277.28|274.88|0
1649926440000|2022-04-14 08:54:00|277.63|275.23|277.54|275.14|277.63|275.23|277.54|275.14|0
1649926450000|2022-04-14 08:54:10|277.37|274.97|277.2|274.8|277.37|274.97|277.2|274.8|0
1649926460000|2022-04-14 08:54:20|277.28|274.88|277.37|274.97|277.37|274.97|277.28|274.88|0
1649926470000|2022-04-14 08:54:30|277.2|274.8|277.37|274.97|277.37|274.97|277.2|274.8|0
1649926480000|2022-04-14 08:54:40|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1649926490000|2022-04-14 08:54:50|277.28|274.88|277.89|275.49|277.89|275.49|277.28|274.88|0
1649926500000|2022-04-14 08:55:00|277.72|275.32|277.54|275.14|277.72|275.32|277.37|274.97|0
1649926510000|2022-04-14 08:55:10|277.63|275.23|277.54|275.14|277.63|275.23|277.54|275.14|0
1649926520000|2022-04-14 08:55:20|277.72|275.32|277.72|275.32|277.72|275.32|277.72|275.32|0
1649926530000|2022-04-14 08:55:30|277.54|275.14|277.37|274.97|277.54|275.14|277.37|274.97|0
1649926540000|2022-04-14 08:55:40|277.28|274.88|277.37|274.97|277.37|274.97|277.2|274.8|0
1649926550000|2022-04-14 08:55:50|277.2|274.8|276.93|274.53|277.2|274.8|276.93|274.53|0
1649926560000|2022-04-14 08:56:00|276.85|274.45|277.28|274.88|277.28|274.88|276.85|274.45|0
1649926570000|2022-04-14 08:56:10|277.2|274.8|277.2|274.8|277.2|274.8|277.02|274.62|0
1649926580000|2022-04-14 08:56:20|277.37|274.97|277.45|275.05|277.45|275.05|277.37|274.97|0
1649926590000|2022-04-14 08:56:30|277.28|274.88|277.28|274.88|277.37|274.97|277.28|274.88|0
1649926600000|2022-04-14 08:56:40|277.37|274.97|277.37|274.97|277.37|274.97|277.37|274.97|0
1649926610000|2022-04-14 08:56:50|277.45|275.05|277.45|275.05|277.45|275.05|277.45|275.05|0
1649926620000|2022-04-14 08:57:00|277.37|274.97|277.72|275.32|277.72|275.32|277.37|274.97|0
1649926630000|2022-04-14 08:57:10|277.8|275.4|277.8|275.4|277.8|275.4|277.8|275.4|0
1649926640000|2022-04-14 08:57:20|278.06|275.66|277.97|275.57|278.06|275.66|277.97|275.57|0
1649926650000|2022-04-14 08:57:30|278.06|275.66|277.89|275.49|278.06|275.66|277.89|275.49|0
1649926660000|2022-04-14 08:57:40|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649926670000|2022-04-14 08:57:50|278.15|275.75|278.15|275.75|278.15|275.75|278.06|275.66|0
1649926680000|2022-04-14 08:58:00|278.06|275.66|277.71|275.31|278.06|275.66|277.71|275.31|0
1649926700000|2022-04-14 08:58:20|277.8|275.4|277.8|275.4|277.8|275.4|277.8|275.4|0
1649926710000|2022-04-14 08:58:30|277.89|275.49|277.89|275.49|277.97|275.57|277.89|275.49|0
1649926720000|2022-04-14 08:58:40|277.71|275.31|277.71|275.31|277.71|275.31|277.71|275.31|0
1649926730000|2022-04-14 08:58:50|277.89|275.49|277.89|275.49|277.89|275.49|277.8|275.4|0
1649926740000|2022-04-14 08:59:00|277.97|275.57|277.97|275.57|277.97|275.57|277.97|275.57|0
1649926750000|2022-04-14 08:59:10|277.89|275.49|277.97|275.57|277.97|275.57|277.89|275.49|0
1649926760000|2022-04-14 08:59:20|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649926770000|2022-04-14 08:59:30|277.97|275.57|278.06|275.66|278.06|275.66|277.89|275.49|0
1649926780000|2022-04-14 08:59:40|278.24|275.84|278.14|275.74|278.24|275.84|278.14|275.74|0
1649926790000|2022-04-14 08:59:50|278.06|275.66|278.24|275.84|278.24|275.84|278.06|275.66|0
1649926800000|2022-04-14 09:00:00|278.06|275.66|277.89|275.49|278.06|275.66|277.89|275.49|0
1649926810000|2022-04-14 09:00:10|277.71|275.31|277.8|275.4|277.89|275.49|277.71|275.31|0
1649926820000|2022-04-14 09:00:20|277.71|275.31|278.06|275.66|278.06|275.66|277.71|275.31|0
1649926830000|2022-04-14 09:00:30|277.8|275.4|277.97|275.57|277.97|275.57|277.8|275.4|0
1649926840000|2022-04-14 09:00:40|277.89|275.49|277.97|275.57|277.97|275.57|277.89|275.49|0
1649926850000|2022-04-14 09:00:50|277.89|275.49|277.97|275.57|277.97|275.57|277.89|275.49|0
1649926860000|2022-04-14 09:01:00|278.06|275.66|278.14|275.74|278.14|275.74|278.06|275.66|0
1649926870000|2022-04-14 09:01:10|278|275.6|278|275.6|278|275.6|278|275.6|0
1649926880000|2022-04-14 09:01:20|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649926890000|2022-04-14 09:01:30|278.09|275.69|278|275.6|278.09|275.69|277.83|275.43|0
1649926910000|2022-04-14 09:01:50|277.83|275.43|278|275.6|278|275.6|277.83|275.43|0
1649926920000|2022-04-14 09:02:00|277.91|275.51|278|275.6|278.09|275.69|277.91|275.51|0
1649926930000|2022-04-14 09:02:10|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649926950000|2022-04-14 09:02:30|278.35|275.95|278.26|275.86|278.35|275.95|278.18|275.78|0
1649926960000|2022-04-14 09:02:40|278.18|275.78|278.09|275.69|278.18|275.78|278|275.6|0
1649926970000|2022-04-14 09:02:50|278.18|275.78|278.09|275.69|278.18|275.78|278.09|275.69|0
1649926980000|2022-04-14 09:03:00|278|275.6|278.18|275.78|278.18|275.78|278|275.6|0
1649927010000|2022-04-14 09:03:30|278.09|275.69|278|275.6|278.09|275.69|278|275.6|0
1649927020000|2022-04-14 09:03:40|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649927030000|2022-04-14 09:03:50|278.09|275.69|278|275.6|278.18|275.78|278|275.6|0
1649927040000|2022-04-14 09:04:00|277.83|275.43|277.13|274.73|277.83|275.43|277.13|274.73|0
1649927050000|2022-04-14 09:04:10|277.22|274.82|277.13|274.73|277.31|274.91|277.13|274.73|0
1649927060000|2022-04-14 09:04:20|276.96|274.56|277.13|274.73|277.13|274.73|276.96|274.56|0
1649927070000|2022-04-14 09:04:30|276.96|274.56|277.04|274.64|277.04|274.64|276.96|274.56|0
1649927080000|2022-04-14 09:04:40|277.13|274.73|276.96|274.56|277.13|274.73|276.96|274.56|0
1649927100000|2022-04-14 09:05:00|276.44|274.04|276.44|274.04|276.44|274.04|276.44|274.04|0
1649927110000|2022-04-14 09:05:10|276.09|273.69|276.78|274.38|276.78|274.38|276.09|273.69|0
1649927120000|2022-04-14 09:05:20|276.96|274.56|277.31|274.91|277.31|274.91|276.96|274.56|0
1649927130000|2022-04-14 09:05:30|277.65|275.25|278.08|275.68|278.08|275.68|277.65|275.25|0
1649927140000|2022-04-14 09:05:40|277.83|275.43|277.83|275.43|278|275.6|277.83|275.43|0
1649927150000|2022-04-14 09:05:50|277.65|275.25|277.65|275.25|277.65|275.25|277.65|275.25|0
1649927160000|2022-04-14 09:06:00|277.48|275.08|277.83|275.43|277.83|275.43|277.48|275.08|0
1649927170000|2022-04-14 09:06:10|278|275.6|278|275.6|278|275.6|277.83|275.43|0
1649927180000|2022-04-14 09:06:20|278.17|275.77|278.17|275.77|278.26|275.86|278.17|275.77|0
1649927190000|2022-04-14 09:06:30|278.26|275.86|278.17|275.77|278.26|275.86|278.17|275.77|0
1649927200000|2022-04-14 09:06:40|278.35|275.95|278.17|275.77|278.35|275.95|278.17|275.77|0
1649927210000|2022-04-14 09:06:50|278.26|275.86|278.43|276.03|278.43|276.03|278.26|275.86|0
1649927220000|2022-04-14 09:07:00|278.35|275.95|277.83|275.43|278.35|275.95|277.83|275.43|0
1649927230000|2022-04-14 09:07:10|278|275.6|278.17|275.77|278.17|275.77|278|275.6|0
1649927240000|2022-04-14 09:07:20|278.35|275.95|278|275.6|278.35|275.95|278|275.6|0
1649927260000|2022-04-14 09:07:40|277.83|275.43|278|275.6|278|275.6|277.83|275.43|0
1649927290000|2022-04-14 09:08:10|278.17|275.77|278.17|275.77|278.26|275.86|278.17|275.77|0
1649927300000|2022-04-14 09:08:20|278|275.6|277.82|275.42|278|275.6|277.82|275.42|0
1649927310000|2022-04-14 09:08:30|277.65|275.25|277.39|274.99|277.65|275.25|277.39|274.99|0
1649927320000|2022-04-14 09:08:40|277.48|275.08|276.96|274.56|277.48|275.08|276.96|274.56|0
1649927330000|2022-04-14 09:08:50|276.78|274.38|276.61|274.21|276.78|274.38|276.61|274.21|0
1649927340000|2022-04-14 09:09:00|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649927350000|2022-04-14 09:09:10|276.96|274.56|276.96|274.56|276.96|274.56|276.78|274.38|0
1649927360000|2022-04-14 09:09:20|277.04|274.64|276.96|274.56|277.13|274.73|276.96|274.56|0
1649927370000|2022-04-14 09:09:30|277.13|274.73|276.96|274.56|277.13|274.73|276.96|274.56|0
1649927380000|2022-04-14 09:09:40|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649927390000|2022-04-14 09:09:50|276.86|274.46|277.13|274.73|277.13|274.73|276.86|274.46|0
1649927400000|2022-04-14 09:10:00|276.95|274.55|276.78|274.38|276.95|274.55|276.78|274.38|0
1649927410000|2022-04-14 09:10:10|276.43|274.03|276.43|274.03|276.43|274.03|276.43|274.03|0
1649927420000|2022-04-14 09:10:20|276.52|274.12|276.61|274.21|276.61|274.21|276.52|274.12|0
1649927430000|2022-04-14 09:10:30|276.52|274.12|276.86|274.46|276.86|274.46|276.52|274.12|0
1649927440000|2022-04-14 09:10:40|276.78|274.38|276.61|274.21|276.78|274.38|276.34|273.94|0
1649927450000|2022-04-14 09:10:50|276.43|274.03|276.09|273.69|276.43|274.03|276.09|273.69|0
1649927460000|2022-04-14 09:11:00|276.26|273.86|276|273.6|276.26|273.86|276|273.6|0
1649927470000|2022-04-14 09:11:10|275.48|273.08|275.39|272.99|275.57|273.17|275.39|272.99|0
1649927480000|2022-04-14 09:11:20|275.57|273.17|275.39|272.99|275.57|273.17|275.22|272.82|0
1649927490000|2022-04-14 09:11:30|275.3|272.9|275.39|272.99|275.39|272.99|275.3|272.9|0
1649927500000|2022-04-14 09:11:40|275.48|273.08|275.74|273.34|275.74|273.34|275.39|272.99|0
1649927510000|2022-04-14 09:11:50|275.57|273.17|275.74|273.34|275.74|273.34|275.57|273.17|0
1649927520000|2022-04-14 09:12:00|275.57|273.17|275.65|273.25|275.65|273.25|275.57|273.17|0
1649927530000|2022-04-14 09:12:10|275.74|273.34|275.82|273.42|275.82|273.42|275.65|273.25|0
1649927540000|2022-04-14 09:12:20|276.09|273.69|275.82|273.42|276.09|273.69|275.82|273.42|0
1649927550000|2022-04-14 09:12:30|275.74|273.34|275.57|273.17|275.74|273.34|275.57|273.17|0
1649927560000|2022-04-14 09:12:40|275.74|273.34|276.08|273.68|276.08|273.68|275.74|273.34|0
1649927570000|2022-04-14 09:12:50|276.26|273.86|276.17|273.77|276.26|273.86|276.08|273.68|0
1649927580000|2022-04-14 09:13:00|276.08|273.68|276.17|273.77|276.17|273.77|276.08|273.68|0
1649927590000|2022-04-14 09:13:10|276.26|273.86|276.26|273.86|276.26|273.86|276.17|273.77|0
1649927600000|2022-04-14 09:13:20|276.34|273.94|276.34|273.94|276.34|273.94|276.26|273.86|0
1649927610000|2022-04-14 09:13:30|276.26|273.86|276.43|274.03|276.43|274.03|276.26|273.86|0
1649927620000|2022-04-14 09:13:40|276.51|274.11|276.69|274.29|276.69|274.29|276.51|274.11|0
1649927630000|2022-04-14 09:13:50|276.95|274.55|276.95|274.55|276.95|274.55|276.95|274.55|0
1649927640000|2022-04-14 09:14:00|277.03|274.63|277.82|275.42|277.82|275.42|277.03|274.63|0
1649927650000|2022-04-14 09:14:10|277.9|275.5|277.99|275.59|277.99|275.59|277.9|275.5|0
1649927660000|2022-04-14 09:14:20|278.34|275.94|278.17|275.77|278.34|275.94|278.17|275.77|0
1649927670000|2022-04-14 09:14:30|277.99|275.59|277.47|275.07|277.99|275.59|277.47|275.07|0
1649927680000|2022-04-14 09:14:40|277.3|274.9|277.47|275.07|277.56|275.16|277.3|274.9|0
1649927690000|2022-04-14 09:14:50|277.38|274.98|277.12|274.72|277.38|274.98|277.12|274.72|0
1649927700000|2022-04-14 09:15:00|277.21|274.81|276.78|274.38|277.3|274.9|276.78|274.38|0
1649927710000|2022-04-14 09:15:10|276.6|274.2|276.95|274.55|276.95|274.55|276.6|274.2|0
1649927720000|2022-04-14 09:15:20|277.12|274.72|277.03|274.63|277.3|274.9|277.03|274.63|0
1649927730000|2022-04-14 09:15:30|276.78|274.38|276.78|274.38|276.86|274.46|276.78|274.38|0
1649927740000|2022-04-14 09:15:40|276.95|274.55|276.86|274.46|276.95|274.55|276.78|274.38|0
1649927750000|2022-04-14 09:15:50|276.78|274.38|277.12|274.72|277.12|274.72|276.78|274.38|0
1649927760000|2022-04-14 09:16:00|277.03|274.63|276.95|274.55|277.21|274.81|276.95|274.55|0
1649927770000|2022-04-14 09:16:10|276.78|274.38|276.78|274.38|276.78|274.38|276.69|274.29|0
1649927780000|2022-04-14 09:16:20|276.6|274.2|276.78|274.38|276.78|274.38|276.6|274.2|0
1649927790000|2022-04-14 09:16:30|276.86|274.46|277.03|274.63|277.03|274.63|276.78|274.38|0
1649927800000|2022-04-14 09:16:40|277.12|274.72|276.95|274.55|277.12|274.72|276.86|274.46|0
1649927810000|2022-04-14 09:16:50|277.03|274.63|277.47|275.07|277.47|275.07|277.03|274.63|0
1649927820000|2022-04-14 09:17:00|277.64|275.24|277.47|275.07|277.64|275.24|277.47|275.07|0
1649927830000|2022-04-14 09:17:10|277.3|274.9|277.38|274.98|277.38|274.98|277.3|274.9|0
1649927840000|2022-04-14 09:17:20|277.47|275.07|277.03|274.63|277.47|275.07|277.03|274.63|0
1649927850000|2022-04-14 09:17:30|277.3|274.9|277.38|274.98|277.38|274.98|277.3|274.9|0
1649927860000|2022-04-14 09:17:40|277.64|275.24|277.38|274.98|277.64|275.24|277.38|274.98|0
1649927870000|2022-04-14 09:17:50|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649927880000|2022-04-14 09:18:00|277.55|275.15|277.21|274.81|277.55|275.15|277.21|274.81|0
1649927890000|2022-04-14 09:18:10|277.03|274.63|277.12|274.72|277.12|274.72|276.95|274.55|0
1649927900000|2022-04-14 09:18:20|277.3|274.9|277.3|274.9|277.3|274.9|277.21|274.81|0
1649927910000|2022-04-14 09:18:30|277.21|274.81|277.3|274.9|277.3|274.9|277.21|274.81|0
1649927920000|2022-04-14 09:18:40|277.55|275.15|277.47|275.07|277.55|275.15|277.47|275.07|0
1649927930000|2022-04-14 09:18:50|277.38|274.98|277.3|274.9|277.38|274.98|277.3|274.9|0
1649927940000|2022-04-14 09:19:00|277.38|274.98|277.12|274.72|277.38|274.98|277.12|274.72|0
1649927950000|2022-04-14 09:19:10|276.77|274.37|276.77|274.37|276.86|274.46|276.77|274.37|0
1649927960000|2022-04-14 09:19:20|276.68|274.28|276.43|274.03|276.68|274.28|276.43|274.03|0
1649927980000|2022-04-14 09:19:40|276.6|274.2|276.43|274.03|276.6|274.2|276.43|274.03|0
1649927990000|2022-04-14 09:19:50|276.51|274.11|276.6|274.2|276.6|274.2|276.51|274.11|0
1649928000000|2022-04-14 09:20:00|276.77|274.37|276.95|274.55|276.95|274.55|276.68|274.28|0
1649928010000|2022-04-14 09:20:10|277.03|274.63|277.12|274.72|277.12|274.72|277.03|274.63|0
1649928020000|2022-04-14 09:20:20|276.95|274.55|276.6|274.2|276.95|274.55|276.6|274.2|0
1649928030000|2022-04-14 09:20:30|276.68|274.28|276.6|274.2|276.68|274.28|276.6|274.2|0
1649928040000|2022-04-14 09:20:40|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1649928060000|2022-04-14 09:21:00|277.29|274.89|276.77|274.37|277.29|274.89|276.77|274.37|0
1649928070000|2022-04-14 09:21:10|276.95|274.55|276.86|274.46|276.95|274.55|276.86|274.46|0
1649928080000|2022-04-14 09:21:20|276.95|274.55|276.86|274.46|276.95|274.55|276.86|274.46|0
1649928090000|2022-04-14 09:21:30|276.77|274.37|277.12|274.72|277.12|274.72|276.77|274.37|0
1649928100000|2022-04-14 09:21:40|276.95|274.55|277.03|274.63|277.03|274.63|276.95|274.55|0
1649928110000|2022-04-14 09:21:50|276.95|274.55|276.95|274.55|277.12|274.72|276.95|274.55|0
1649928120000|2022-04-14 09:22:00|276.85|274.45|276.85|274.45|276.95|274.55|276.85|274.45|0
1649928130000|2022-04-14 09:22:10|276.95|274.55|277.03|274.63|277.03|274.63|276.95|274.55|0
1649928140000|2022-04-14 09:22:20|276.94|274.54|277.12|274.72|277.29|274.89|276.94|274.54|0
1649928150000|2022-04-14 09:22:30|277.29|274.89|277.12|274.72|277.29|274.89|277.12|274.72|0
1649928160000|2022-04-14 09:22:40|277.29|274.89|277.2|274.8|277.29|274.89|277.2|274.8|0
1649928170000|2022-04-14 09:22:50|277.29|274.89|277.12|274.72|277.29|274.89|277.12|274.72|0
1649928180000|2022-04-14 09:23:00|277.03|274.63|277.29|274.89|277.29|274.89|277.03|274.63|0
1649928190000|2022-04-14 09:23:10|277.47|275.07|277.2|274.8|277.47|275.07|277.2|274.8|0
1649928200000|2022-04-14 09:23:20|277.29|274.89|277.29|274.89|277.29|274.89|277.29|274.89|0
1649928220000|2022-04-14 09:23:40|277.37|274.97|277.37|274.97|277.37|274.97|277.37|274.97|0
1649928230000|2022-04-14 09:23:50|277.46|275.06|277.9|275.5|277.9|275.5|277.46|275.06|0
1649928240000|2022-04-14 09:24:00|277.81|275.41|277.64|275.24|277.81|275.41|277.64|275.24|0
1649928250000|2022-04-14 09:24:10|277.55|275.15|277.64|275.24|277.64|275.24|277.55|275.15|0
1649928260000|2022-04-14 09:24:20|277.55|275.15|277.29|274.89|277.55|275.15|277.29|274.89|0
1649928270000|2022-04-14 09:24:30|277.12|274.72|277.2|274.8|277.2|274.8|277.12|274.72|0
1649928280000|2022-04-14 09:24:40|277.29|274.89|277.29|274.89|277.37|274.97|277.29|274.89|0
1649928290000|2022-04-14 09:24:50|277.46|275.06|277.37|274.97|277.46|275.06|277.29|274.89|0
1649928300000|2022-04-14 09:25:00|277.46|275.06|277.64|275.24|277.64|275.24|277.46|275.06|0
1649928310000|2022-04-14 09:25:10|277.55|275.15|277.46|275.06|277.64|275.24|277.46|275.06|0
1649928320000|2022-04-14 09:25:20|277.55|275.15|277.55|275.15|277.64|275.24|277.55|275.15|0
1649928330000|2022-04-14 09:25:30|277.46|275.06|277.2|274.8|277.46|275.06|277.2|274.8|0
1649928340000|2022-04-14 09:25:40|277.12|274.72|277.12|274.72|277.12|274.72|277.12|274.72|0
1649928350000|2022-04-14 09:25:50|276.94|274.54|276.77|274.37|276.94|274.54|276.68|274.28|0
1649928360000|2022-04-14 09:26:00|276.94|274.54|276.94|274.54|276.94|274.54|276.94|274.54|0
1649928370000|2022-04-14 09:26:10|277.12|274.72|276.94|274.54|277.12|274.72|276.94|274.54|0
1649928380000|2022-04-14 09:26:20|277.12|274.72|276.94|274.54|277.12|274.72|276.94|274.54|0
1649928390000|2022-04-14 09:26:30|276.85|274.45|276.94|274.54|276.94|274.54|276.85|274.45|0
1649928400000|2022-04-14 09:26:40|277.02|274.62|276.94|274.54|277.02|274.62|276.94|274.54|0
1649928410000|2022-04-14 09:26:50|276.85|274.45|277.11|274.71|277.11|274.71|276.85|274.45|0
1649928420000|2022-04-14 09:27:00|276.94|274.54|276.59|274.19|276.94|274.54|276.59|274.19|0
1649928430000|2022-04-14 09:27:10|276.77|274.37|276.59|274.19|276.77|274.37|276.59|274.19|0
1649928440000|2022-04-14 09:27:20|276.85|274.45|276.77|274.37|276.85|274.45|276.77|274.37|0
1649928450000|2022-04-14 09:27:30|276.94|274.54|276.77|274.37|276.94|274.54|276.77|274.37|0
1649928460000|2022-04-14 09:27:40|276.59|274.19|276.68|274.28|276.68|274.28|276.59|274.19|0
1649928470000|2022-04-14 09:27:50|276.77|274.37|276.85|274.45|276.85|274.45|276.77|274.37|0
1649928480000|2022-04-14 09:28:00|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1649928500000|2022-04-14 09:28:20|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1649928510000|2022-04-14 09:28:30|276.94|274.54|276.94|274.54|276.94|274.54|276.94|274.54|0
1649928520000|2022-04-14 09:28:40|277.02|274.62|276.94|274.54|277.02|274.62|276.94|274.54|0
1649928530000|2022-04-14 09:28:50|277.02|274.62|277.02|274.62|277.02|274.62|277.02|274.62|0
1649928540000|2022-04-14 09:29:00|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1649928550000|2022-04-14 09:29:10|277.29|274.89|277.2|274.8|277.29|274.89|277.2|274.8|0
1649928560000|2022-04-14 09:29:20|277.11|274.71|277.29|274.89|277.29|274.89|277.11|274.71|0
1649928570000|2022-04-14 09:29:30|277.2|274.8|277.11|274.71|277.2|274.8|277.11|274.71|0
1649928580000|2022-04-14 09:29:40|276.94|274.54|277.11|274.71|277.11|274.71|276.94|274.54|0
1649928590000|2022-04-14 09:29:50|276.94|274.54|277.29|274.89|277.46|275.06|276.94|274.54|0
1649928600000|2022-04-14 09:30:00|277.46|275.06|277.63|275.23|277.63|275.23|277.46|275.06|0
1649928610000|2022-04-14 09:30:10|277.54|275.14|277.11|274.71|277.54|275.14|277.11|274.71|0
1649928620000|2022-04-14 09:30:20|277.2|274.8|277.37|274.97|277.37|274.97|277.2|274.8|0
1649928630000|2022-04-14 09:30:30|277.29|274.89|277.63|275.23|277.63|275.23|277.29|274.89|0
1649928640000|2022-04-14 09:30:40|277.46|275.06|277.46|275.06|277.46|275.06|277.37|274.97|0
1649928650000|2022-04-14 09:30:50|277.54|275.14|277.46|275.06|277.54|275.14|277.46|275.06|0
1649928660000|2022-04-14 09:31:00|277.63|275.23|277.63|275.23|277.63|275.23|277.63|275.23|0
1649928670000|2022-04-14 09:31:10|277.81|275.41|277.46|275.06|277.81|275.41|277.46|275.06|0
1649928690000|2022-04-14 09:31:30|277.29|274.89|277.46|275.06|277.46|275.06|277.29|274.89|0
1649928700000|2022-04-14 09:31:40|277.54|275.14|277.54|275.14|277.54|275.14|277.54|275.14|0
1649928710000|2022-04-14 09:31:50|277.63|275.23|277.37|274.97|277.63|275.23|277.37|274.97|0
1649928720000|2022-04-14 09:32:00|276.94|274.54|277.28|274.88|277.28|274.88|276.94|274.54|0
1649928730000|2022-04-14 09:32:10|277.37|274.97|277.37|274.97|277.37|274.97|277.28|274.88|0
1649928740000|2022-04-14 09:32:20|277.28|274.88|277.46|275.06|277.46|275.06|277.28|274.88|0
1649928760000|2022-04-14 09:32:40|277.54|275.14|277.63|275.23|277.63|275.23|277.54|275.14|0
1649928770000|2022-04-14 09:32:50|277.46|275.06|277.63|275.23|277.63|275.23|277.46|275.06|0
1649928780000|2022-04-14 09:33:00|277.46|275.06|277.63|275.23|277.63|275.23|277.46|275.06|0
1649928790000|2022-04-14 09:33:10|277.81|275.41|278.33|275.93|278.33|275.93|277.81|275.41|0
1649928800000|2022-04-14 09:33:20|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1649928810000|2022-04-14 09:33:30|278.33|275.93|278.5|276.1|278.5|276.1|278.33|275.93|0
1649928820000|2022-04-14 09:33:40|278.33|275.93|278.33|275.93|278.41|276.01|278.33|275.93|0
1649928830000|2022-04-14 09:33:50|278.15|275.75|277.98|275.58|278.15|275.75|277.98|275.58|0
1649928840000|2022-04-14 09:34:00|278.15|275.75|278.33|275.93|278.33|275.93|278.15|275.75|0
1649928860000|2022-04-14 09:34:20|278.5|276.1|278.5|276.1|278.5|276.1|278.41|276.01|0
1649928870000|2022-04-14 09:34:30|278.33|275.93|278.5|276.1|278.5|276.1|278.33|275.93|0
1649928880000|2022-04-14 09:34:40|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649928890000|2022-04-14 09:34:50|278.5|276.1|278.5|276.1|278.5|276.1|278.33|275.93|0
1649928900000|2022-04-14 09:35:00|278.41|276.01|278.41|276.01|278.41|276.01|278.41|276.01|0
1649928910000|2022-04-14 09:35:10|278.5|276.1|278.58|276.18|278.58|276.18|278.5|276.1|0
1649928920000|2022-04-14 09:35:20|278.67|276.27|278.85|276.45|278.85|276.45|278.58|276.18|0
1649928930000|2022-04-14 09:35:30|278.67|276.27|279.02|276.62|279.02|276.62|278.67|276.27|0
1649928940000|2022-04-14 09:35:40|278.85|276.45|279.02|276.62|279.02|276.62|278.85|276.45|0
1649928950000|2022-04-14 09:35:50|278.85|276.45|278.85|276.45|278.85|276.45|278.67|276.27|0
1649928960000|2022-04-14 09:36:00|279.02|276.62|278.85|276.45|279.02|276.62|278.85|276.45|0
1649928970000|2022-04-14 09:36:10|278.67|276.27|278.76|276.36|278.76|276.36|278.67|276.27|0
1649928980000|2022-04-14 09:36:20|278.85|276.45|279.02|276.62|279.02|276.62|278.85|276.45|0
1649928990000|2022-04-14 09:36:30|278.85|276.45|278.5|276.1|279.02|276.62|278.5|276.1|0
1649929000000|2022-04-14 09:36:40|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649929010000|2022-04-14 09:36:50|278.85|276.45|278.85|276.45|278.85|276.45|278.67|276.27|0
1649929020000|2022-04-14 09:37:00|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649929030000|2022-04-14 09:37:10|278.5|276.1|278.67|276.27|278.67|276.27|278.5|276.1|0
1649929040000|2022-04-14 09:37:20|278.58|276.18|278.67|276.27|278.67|276.27|278.5|276.1|0
1649929050000|2022-04-14 09:37:30|278.85|276.45|278.67|276.27|278.85|276.45|278.67|276.27|0
1649929060000|2022-04-14 09:37:40|278.32|275.92|278.32|275.92|278.32|275.92|278.32|275.92|0
1649929080000|2022-04-14 09:38:00|278.41|276.01|278.32|275.92|278.41|276.01|278.32|275.92|0
1649929090000|2022-04-14 09:38:10|278.5|276.1|278.67|276.27|278.67|276.27|278.5|276.1|0
1649929110000|2022-04-14 09:38:30|278.85|276.45|278.67|276.27|278.85|276.45|278.67|276.27|0
1649929120000|2022-04-14 09:38:40|278.58|276.18|278.32|275.92|278.58|276.18|278.32|275.92|0
1649929130000|2022-04-14 09:38:50|278.41|276.01|278.32|275.92|278.41|276.01|278.32|275.92|0
1649929150000|2022-04-14 09:39:10|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1649929160000|2022-04-14 09:39:20|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649929170000|2022-04-14 09:39:30|278.84|276.44|278.67|276.27|278.84|276.44|278.67|276.27|0
1649929200000|2022-04-14 09:40:00|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1649929210000|2022-04-14 09:40:10|278.67|276.27|278.67|276.27|278.67|276.27|278.58|276.18|0
1649929220000|2022-04-14 09:40:20|278.75|276.35|278.67|276.27|278.75|276.35|278.67|276.27|0
1649929240000|2022-04-14 09:40:40|278.84|276.44|279.02|276.62|279.02|276.62|278.84|276.44|0
1649929270000|2022-04-14 09:41:10|278.84|276.44|278.93|276.53|278.93|276.53|278.84|276.44|0
1649929280000|2022-04-14 09:41:20|279.02|276.62|278.67|276.27|279.02|276.62|278.67|276.27|0
1649929290000|2022-04-14 09:41:30|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1649929300000|2022-04-14 09:41:40|278.84|276.44|278.49|276.09|278.84|276.44|278.32|275.92|0
1649929310000|2022-04-14 09:41:50|278.67|276.27|278.49|276.09|278.67|276.27|278.49|276.09|0
1649929320000|2022-04-14 09:42:00|278.32|275.92|278.49|276.09|278.49|276.09|278.32|275.92|0
1649929330000|2022-04-14 09:42:10|278.15|275.75|278.32|275.92|278.32|275.92|278.15|275.75|0
1649929340000|2022-04-14 09:42:20|278.49|276.09|278.67|276.27|278.67|276.27|278.4|276|0
1649929350000|2022-04-14 09:42:30|278.58|276.18|278.49|276.09|278.58|276.18|278.49|276.09|0
1649929360000|2022-04-14 09:42:40|278.58|276.18|278.49|276.09|278.58|276.18|278.49|276.09|0
1649929380000|2022-04-14 09:43:00|278.84|276.44|278.67|276.27|278.84|276.44|278.67|276.27|0
1649929400000|2022-04-14 09:43:20|278.75|276.35|278.58|276.18|278.75|276.35|278.58|276.18|0
1649929410000|2022-04-14 09:43:30|278.49|276.09|278.58|276.18|278.58|276.18|278.49|276.09|0
1649929420000|2022-04-14 09:43:40|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649929440000|2022-04-14 09:44:00|278.84|276.44|278.84|276.44|278.84|276.44|278.67|276.27|0
1649929450000|2022-04-14 09:44:10|278.75|276.35|279.02|276.62|279.02|276.62|278.75|276.35|0
1649929460000|2022-04-14 09:44:20|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1649929470000|2022-04-14 09:44:30|278.84|276.44|278.67|276.27|278.84|276.44|278.67|276.27|0
1649929480000|2022-04-14 09:44:40|278.84|276.44|278.49|276.09|278.84|276.44|278.49|276.09|0
1649929490000|2022-04-14 09:44:50|278.32|275.92|278.49|276.09|278.67|276.27|278.32|275.92|0
1649929500000|2022-04-14 09:45:00|278.4|276|278.4|276|278.4|276|278.4|276|0
1649929510000|2022-04-14 09:45:10|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1649929530000|2022-04-14 09:45:30|278.4|276|278.23|275.83|278.4|276|278.23|275.83|0
1649929540000|2022-04-14 09:45:40|278.32|275.92|278.49|276.09|278.49|276.09|278.32|275.92|0
1649929560000|2022-04-14 09:46:00|278.14|275.74|278.32|275.92|278.32|275.92|278.14|275.74|0
1649929570000|2022-04-14 09:46:10|278.23|275.83|278.49|276.09|278.49|276.09|278.23|275.83|0
1649929580000|2022-04-14 09:46:20|278.67|276.27|278.67|276.27|278.67|276.27|278.67|276.27|0
1649929590000|2022-04-14 09:46:30|278.84|276.44|278.84|276.44|278.84|276.44|278.84|276.44|0
1649929600000|2022-04-14 09:46:40|278.66|276.26|278.66|276.26|278.66|276.26|278.66|276.26|0
1649929620000|2022-04-14 09:47:00|278.84|276.44|278.84|276.44|278.84|276.44|278.66|276.26|0
1649929660000|2022-04-14 09:47:40|278.75|276.35|278.84|276.44|278.84|276.44|278.75|276.35|0
1649929670000|2022-04-14 09:47:50|278.75|276.35|278.66|276.26|278.84|276.44|278.66|276.26|0
1649929680000|2022-04-14 09:48:00|278.75|276.35|278.49|276.09|278.75|276.35|278.49|276.09|0
1649929690000|2022-04-14 09:48:10|278.57|276.17|278.49|276.09|278.57|276.17|278.49|276.09|0
1649929710000|2022-04-14 09:48:30|278.66|276.26|278.66|276.26|278.66|276.26|278.66|276.26|0
1649929720000|2022-04-14 09:48:40|278.57|276.17|278.49|276.09|278.57|276.17|278.49|276.09|0
1649929730000|2022-04-14 09:48:50|278.14|275.74|278.14|275.74|278.14|275.74|278.14|275.74|0
1649929740000|2022-04-14 09:49:00|278.31|275.91|278.31|275.91|278.31|275.91|278.31|275.91|0
1649929750000|2022-04-14 09:49:10|278.4|276|278.49|276.09|278.49|276.09|278.4|276|0
1649929760000|2022-04-14 09:49:20|278.31|275.91|278.49|276.09|278.49|276.09|278.31|275.91|0
1649929780000|2022-04-14 09:49:40|278.66|276.26|278.49|276.09|278.66|276.26|278.49|276.09|0
1649929790000|2022-04-14 09:49:50|278.66|276.26|278.57|276.17|278.66|276.26|278.57|276.17|0
1649929800000|2022-04-14 09:50:00|278.49|276.09|276.92|274.52|278.49|276.09|276.92|274.52|0
1649929810000|2022-04-14 09:50:10|278.05|275.65|277.1|274.7|278.14|275.74|277.1|274.7|0
1649929820000|2022-04-14 09:50:20|276.92|274.52|275.02|272.62|276.92|274.52|274.5|272.1|0
1649929830000|2022-04-14 09:50:30|275.88|273.48|275.88|273.48|275.88|273.48|275.88|273.48|0
1649929840000|2022-04-14 09:50:40|275.53|273.13|275.51|272.63|275.53|273.13|275.27|272.55|0
1649929850000|2022-04-14 09:50:50|275.6|272.72|276.47|273.59|276.47|273.59|275.6|272.72|0
1649929860000|2022-04-14 09:51:00|276.55|273.67|275.6|272.72|276.55|273.67|275.6|272.72|0
1649929870000|2022-04-14 09:51:10|275.77|272.89|276.64|273.76|276.64|273.76|275.77|272.89|0
1649929880000|2022-04-14 09:51:20|276.47|273.59|275.86|272.98|276.47|273.59|275.86|272.98|0
1649929890000|2022-04-14 09:51:30|275.6|272.72|276.12|273.24|276.29|273.41|275.6|272.72|0
1649929900000|2022-04-14 09:51:40|276.2|273.32|276.47|273.59|276.47|273.59|276.2|273.32|0
1649929910000|2022-04-14 09:51:50|276.29|273.41|276.47|273.59|276.47|273.59|276.29|273.41|0
1649929920000|2022-04-14 09:52:00|276.81|273.93|275.95|273.07|276.99|274.11|275.95|273.07|0
1649929930000|2022-04-14 09:52:10|276.12|273.24|276.47|273.59|276.55|273.67|276.12|273.24|0
1649929940000|2022-04-14 09:52:20|276.64|273.76|276.64|273.76|276.64|273.76|276.64|273.76|0
1649929950000|2022-04-14 09:52:30|276.55|273.67|276.55|273.67|276.64|273.76|276.55|273.67|0
1649929960000|2022-04-14 09:52:40|276.64|273.76|276.64|273.76|276.64|273.76|276.64|273.76|0
1649929970000|2022-04-14 09:52:50|276.81|273.93|277.16|274.28|277.16|274.28|276.81|273.93|0
1649929980000|2022-04-14 09:53:00|277.07|274.19|278.2|275.32|278.2|275.32|277.07|274.19|0
1649929990000|2022-04-14 09:53:10|278.03|275.15|278.03|275.15|278.2|275.32|278.03|275.15|0
1649930000000|2022-04-14 09:53:20|278.2|275.32|277.86|274.98|278.2|275.32|277.68|274.8|0
1649930010000|2022-04-14 09:53:30|278.03|275.15|277.68|274.8|278.03|275.15|277.68|274.8|0
1649930020000|2022-04-14 09:53:40|277.86|274.98|277.68|274.8|277.86|274.98|277.68|274.8|0
1649930030000|2022-04-14 09:53:50|277.51|274.63|277.51|274.63|277.51|274.63|277.51|274.63|0
1649930040000|2022-04-14 09:54:00|277.59|274.71|277.85|274.97|277.85|274.97|277.59|274.71|0
1649930050000|2022-04-14 09:54:10|278.03|275.15|278.03|275.15|278.03|275.15|278.03|275.15|0
1649930060000|2022-04-14 09:54:20|277.68|274.8|277.27|274.87|277.68|274.87|277.27|274.63|0
1649930070000|2022-04-14 09:54:30|277.61|275.21|277.61|275.21|277.61|275.21|277.61|275.21|0
1649930080000|2022-04-14 09:54:40|277.52|275.12|277.61|275.21|277.61|275.21|277.44|275.04|0
1649930090000|2022-04-14 09:54:50|277.96|275.56|277.79|275.39|277.96|275.56|277.79|275.39|0
1649930100000|2022-04-14 09:55:00|277.96|275.56|278.14|275.74|278.14|275.74|277.96|275.56|0
1649930110000|2022-04-14 09:55:10|278.31|275.91|277.79|275.39|278.31|275.91|277.79|275.39|0
1649930120000|2022-04-14 09:55:20|278.48|276.08|278.48|276.08|278.66|276.26|278.48|276.08|0
1649930130000|2022-04-14 09:55:30|278.66|276.26|278.74|276.34|278.74|276.34|278.66|276.26|0
1649930140000|2022-04-14 09:55:40|279.01|276.61|278.83|276.43|279.01|276.61|278.83|276.43|0
1649930150000|2022-04-14 09:55:50|279.01|276.61|279.01|276.61|279.18|276.78|279.01|276.61|0
1649930160000|2022-04-14 09:56:00|278.66|276.26|278.66|276.26|278.83|276.43|278.66|276.26|0
1649930170000|2022-04-14 09:56:10|278.83|276.43|278.66|276.26|278.83|276.43|278.66|276.26|0
1649930180000|2022-04-14 09:56:20|278.83|276.43|278.66|276.26|278.83|276.43|278.66|276.26|0
1649930190000|2022-04-14 09:56:30|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649930210000|2022-04-14 09:56:50|278.66|276.26|278.74|276.34|278.83|276.43|278.66|276.26|0
1649930220000|2022-04-14 09:57:00|278.83|276.43|279.01|276.61|279.01|276.61|278.66|276.26|0
1649930230000|2022-04-14 09:57:10|279|276.6|279|276.6|279|276.6|278.83|276.43|0
1649930240000|2022-04-14 09:57:20|279.18|276.78|279.18|276.78|279.18|276.78|279|276.6|0
1649930250000|2022-04-14 09:57:30|278.66|276.26|278.31|275.91|278.66|276.26|278.31|275.91|0
1649930260000|2022-04-14 09:57:40|278.39|275.99|278.31|275.91|278.48|276.08|278.31|275.91|0
1649930270000|2022-04-14 09:57:50|278.13|275.73|278.13|275.73|278.13|275.73|278.13|275.73|0
1649930280000|2022-04-14 09:58:00|278.48|276.08|278.66|276.26|278.66|276.26|278.48|276.08|0
1649930290000|2022-04-14 09:58:10|278.74|276.34|278.66|276.26|278.74|276.34|278.66|276.26|0
1649930300000|2022-04-14 09:58:20|278.48|276.08|278.31|275.91|278.48|276.08|278.31|275.91|0
1649930310000|2022-04-14 09:58:30|278.39|275.99|278.31|275.91|278.39|275.99|278.31|275.91|0
1649930340000|2022-04-14 09:59:00|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649930350000|2022-04-14 09:59:10|278.65|276.25|278.56|276.16|278.65|276.25|278.56|276.16|0
1649930360000|2022-04-14 09:59:20|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1649930370000|2022-04-14 09:59:30|278.56|276.16|278.48|276.08|278.83|276.43|278.48|276.08|0
1649930390000|2022-04-14 09:59:50|278.65|276.25|278.83|276.43|278.83|276.43|278.65|276.25|0
1649930400000|2022-04-14 10:00:00|278.65|276.25|278.48|276.08|278.65|276.25|278.48|276.08|0
1649930410000|2022-04-14 10:00:10|278.39|275.99|278.31|275.91|278.39|275.99|278.31|275.91|0
1649930420000|2022-04-14 10:00:20|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649930440000|2022-04-14 10:00:40|278.83|276.43|279.18|276.78|279.18|276.78|278.83|276.43|0
1649930450000|2022-04-14 10:00:50|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1649930460000|2022-04-14 10:01:00|279.18|276.78|278.83|276.43|279.18|276.78|278.74|276.34|0
1649930480000|2022-04-14 10:01:20|278.65|276.25|278.83|276.43|278.83|276.43|278.48|276.08|0
1649930490000|2022-04-14 10:01:30|278.74|276.34|278.65|276.25|278.83|276.43|278.65|276.25|0
1649930500000|2022-04-14 10:01:40|278.83|276.43|278.74|276.34|278.83|276.43|278.74|276.34|0
1649930510000|2022-04-14 10:01:50|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1649930530000|2022-04-14 10:02:10|278.74|276.34|278.65|276.25|278.74|276.34|278.65|276.25|0
1649930540000|2022-04-14 10:02:20|278.56|276.16|278.65|276.25|278.65|276.25|278.48|276.08|0
1649930550000|2022-04-14 10:02:30|278.83|276.43|279.18|276.78|279.18|276.78|278.83|276.43|0
1649930560000|2022-04-14 10:02:40|279.17|276.77|279.7|277.3|279.7|277.3|279.17|276.77|0
1649930570000|2022-04-14 10:02:50|279.52|277.12|279.35|276.95|279.52|277.12|279.35|276.95|0
1649930580000|2022-04-14 10:03:00|279.52|277.12|279.52|277.12|279.52|277.12|279.52|277.12|0
1649930590000|2022-04-14 10:03:10|279.43|277.03|279.43|277.03|279.43|277.03|279.43|277.03|0
1649930600000|2022-04-14 10:03:20|279.52|277.12|280.05|277.65|280.05|277.65|279.52|277.12|0
1649930610000|2022-04-14 10:03:30|280.22|277.82|279.87|277.47|280.22|277.82|279.87|277.47|0
1649930620000|2022-04-14 10:03:40|279.96|277.56|279.61|277.21|279.96|277.56|279.61|277.21|0
1649930630000|2022-04-14 10:03:50|279.52|277.12|279.87|277.47|279.87|277.47|279.52|277.12|0
1649930640000|2022-04-14 10:04:00|279.78|277.38|279.7|277.3|279.78|277.38|279.7|277.3|0
1649930660000|2022-04-14 10:04:20|279.61|277.21|279.61|277.21|279.61|277.21|279.61|277.21|0
1649930670000|2022-04-14 10:04:30|279.52|277.12|279.52|277.12|279.52|277.12|279.52|277.12|0
1649930680000|2022-04-14 10:04:40|279.87|277.47|280.22|277.82|280.22|277.82|279.87|277.47|0
1649930690000|2022-04-14 10:04:50|280.05|277.65|280.05|277.65|280.05|277.65|280.05|277.65|0
1649930700000|2022-04-14 10:05:00|280.22|277.82|280.22|277.82|280.22|277.82|280.22|277.82|0
1649930710000|2022-04-14 10:05:10|280.13|277.73|280.05|277.65|280.13|277.73|280.05|277.65|0
1649930720000|2022-04-14 10:05:20|279.87|277.47|279.7|277.3|279.87|277.47|279.7|277.3|0
1649930730000|2022-04-14 10:05:30|279.78|277.38|279.87|277.47|279.87|277.47|279.78|277.38|0
1649930740000|2022-04-14 10:05:40|279.78|277.38|279.87|277.47|279.87|277.47|279.78|277.38|0
1649930750000|2022-04-14 10:05:50|279.7|277.3|279.35|276.95|279.7|277.3|279.35|276.95|0
1649930760000|2022-04-14 10:06:00|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649930770000|2022-04-14 10:06:10|279|276.6|279|276.6|279|276.6|279|276.6|0
1649930780000|2022-04-14 10:06:20|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649930810000|2022-04-14 10:06:50|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1649930820000|2022-04-14 10:07:00|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649930830000|2022-04-14 10:07:10|279.35|276.95|279.69|277.29|279.69|277.29|279.35|276.95|0
1649930840000|2022-04-14 10:07:20|279.52|277.12|279.69|277.29|279.69|277.29|279.52|277.12|0
1649930850000|2022-04-14 10:07:30|279.87|277.47|279.69|277.29|279.87|277.47|279.6|277.2|0
1649930860000|2022-04-14 10:07:40|279.87|277.47|279.78|277.38|279.87|277.47|279.69|277.29|0
1649930870000|2022-04-14 10:07:50|280.04|277.64|279.87|277.47|280.22|277.82|279.87|277.47|0
1649930880000|2022-04-14 10:08:00|279.95|277.55|279.87|277.47|279.95|277.55|279.87|277.47|0
1649930890000|2022-04-14 10:08:10|280.04|277.64|280.04|277.64|280.22|277.82|280.04|277.64|0
1649930900000|2022-04-14 10:08:20|279.95|277.55|280.04|277.64|280.04|277.64|279.87|277.47|0
1649930910000|2022-04-14 10:08:30|279.95|277.55|280.04|277.64|280.04|277.64|279.95|277.55|0
1649930920000|2022-04-14 10:08:40|279.87|277.47|279.87|277.47|279.87|277.47|279.87|277.47|0
1649930930000|2022-04-14 10:08:50|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649930950000|2022-04-14 10:09:10|279.78|277.38|279.69|277.29|279.78|277.38|279.69|277.29|0
1649930960000|2022-04-14 10:09:20|279.87|277.47|279.78|277.38|279.87|277.47|279.78|277.38|0
1649930970000|2022-04-14 10:09:30|279.69|277.29|279.87|277.47|279.87|277.47|279.69|277.29|0
1649930980000|2022-04-14 10:09:40|279.69|277.29|279.87|277.47|279.87|277.47|279.69|277.29|0
1649930990000|2022-04-14 10:09:50|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649931000000|2022-04-14 10:10:00|279.6|277.2|279.52|277.12|279.6|277.2|279.52|277.12|0
1649931010000|2022-04-14 10:10:10|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649931020000|2022-04-14 10:10:20|279.52|277.12|279.52|277.12|279.52|277.12|279.52|277.12|0
1649931030000|2022-04-14 10:10:30|279.6|277.2|279.6|277.2|279.6|277.2|279.6|277.2|0
1649931040000|2022-04-14 10:10:40|279.69|277.29|279.69|277.29|279.69|277.29|279.6|277.2|0
1649931050000|2022-04-14 10:10:50|279.87|277.47|279.69|277.29|279.87|277.47|279.69|277.29|0
1649931060000|2022-04-14 10:11:00|279.52|277.12|279.52|277.12|279.52|277.12|279.52|277.12|0
1649931070000|2022-04-14 10:11:10|279.34|276.94|279.52|277.12|279.52|277.12|279.34|276.94|0
1649931100000|2022-04-14 10:11:40|279.6|277.2|279.6|277.2|279.6|277.2|279.6|277.2|0
1649931110000|2022-04-14 10:11:50|279.95|277.55|279.87|277.47|280.21|277.81|279.87|277.47|0
1649931120000|2022-04-14 10:12:00|280.04|277.64|279.87|277.47|280.04|277.64|279.87|277.47|0
1649931130000|2022-04-14 10:12:10|279.95|277.55|279.87|277.47|280.04|277.64|279.87|277.47|0
1649931140000|2022-04-14 10:12:20|279.34|276.94|278.82|276.42|279.34|276.94|278.82|276.42|0
1649931150000|2022-04-14 10:12:30|278.73|276.33|278.99|276.59|279.17|276.77|278.73|276.33|0
1649931160000|2022-04-14 10:12:40|279.17|276.77|278.82|276.42|279.17|276.77|278.82|276.42|0
1649931170000|2022-04-14 10:12:50|279.34|276.94|279.17|276.77|279.34|276.94|279.17|276.77|0
1649931180000|2022-04-14 10:13:00|279.34|276.94|279.34|276.94|279.52|277.12|279.34|276.94|0
1649931190000|2022-04-14 10:13:10|279.25|276.85|279.34|276.94|279.34|276.94|279.25|276.85|0
1649931200000|2022-04-14 10:13:20|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649931210000|2022-04-14 10:13:30|278.99|276.59|278.99|276.59|278.99|276.59|278.99|276.59|0
1649931220000|2022-04-14 10:13:40|278.82|276.42|278.82|276.42|278.9|276.5|278.82|276.42|0
1649931240000|2022-04-14 10:14:00|278.64|276.24|278.47|276.07|278.64|276.24|278.47|276.07|0
1649931250000|2022-04-14 10:14:10|278.12|275.72|278.12|275.72|278.12|275.72|278.12|275.72|0
1649931260000|2022-04-14 10:14:20|278.03|275.63|278.29|275.89|278.29|275.89|278.03|275.63|0
1649931270000|2022-04-14 10:14:30|278.38|275.98|278.29|275.89|278.38|275.98|278.29|275.89|0
1649931280000|2022-04-14 10:14:40|278.47|276.07|278.47|276.07|278.47|276.07|278.29|275.89|0
1649931290000|2022-04-14 10:14:50|278.64|276.24|278.64|276.24|278.64|276.24|278.64|276.24|0
1649931300000|2022-04-14 10:15:00|278.82|276.42|278.64|276.24|278.82|276.42|278.64|276.24|0
1649931320000|2022-04-14 10:15:20|278.99|276.59|279.16|276.76|279.16|276.76|278.99|276.59|0
1649931330000|2022-04-14 10:15:30|279.34|276.94|279.51|277.11|279.51|277.11|279.34|276.94|0
1649931340000|2022-04-14 10:15:40|279.07|276.67|279.16|276.76|279.16|276.76|279.07|276.67|0
1649931350000|2022-04-14 10:15:50|278.9|276.5|278.82|276.42|278.9|276.5|278.82|276.42|0
1649931370000|2022-04-14 10:16:10|278.64|276.24|278.82|276.42|278.82|276.42|278.64|276.24|0
1649931390000|2022-04-14 10:16:30|278.64|276.24|278.47|276.07|278.64|276.24|278.47|276.07|0
1649931400000|2022-04-14 10:16:40|278.64|276.24|278.47|276.07|278.64|276.24|278.47|276.07|0
1649931410000|2022-04-14 10:16:50|278.64|276.24|278.64|276.24|278.64|276.24|278.64|276.24|0
1649931420000|2022-04-14 10:17:00|278.47|276.07|278.64|276.24|278.81|276.41|278.47|276.07|0
1649931430000|2022-04-14 10:17:10|278.55|276.15|278.55|276.15|278.55|276.15|278.55|276.15|0
1649931440000|2022-04-14 10:17:20|278.47|276.07|278.64|276.24|278.64|276.24|278.47|276.07|0
1649931450000|2022-04-14 10:17:30|278.47|276.07|278.47|276.07|278.47|276.07|278.47|276.07|0
1649931460000|2022-04-14 10:17:40|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1649931470000|2022-04-14 10:17:50|278.47|276.07|278.29|275.89|278.55|276.15|278.29|275.89|0
1649931490000|2022-04-14 10:18:10|278.12|275.72|277.94|275.54|278.12|275.72|277.94|275.54|0
1649931500000|2022-04-14 10:18:20|277.77|275.37|277.85|275.45|277.85|275.45|277.6|275.2|0
1649931510000|2022-04-14 10:18:30|278.12|275.72|278.29|275.89|278.47|276.07|278.12|275.72|0
1649931520000|2022-04-14 10:18:40|278.12|275.72|278.29|275.89|278.29|275.89|278.12|275.72|0
1649931530000|2022-04-14 10:18:50|278.47|276.07|278.29|275.89|278.47|276.07|278.29|275.89|0
1649931540000|2022-04-14 10:19:00|278.12|275.72|278.12|275.72|278.12|275.72|278.12|275.72|0
1649931550000|2022-04-14 10:19:10|277.94|275.54|278.12|275.72|278.12|275.72|277.94|275.54|0
1649931560000|2022-04-14 10:19:20|278.29|275.89|278.12|275.72|278.29|275.89|278.12|275.72|0
1649931570000|2022-04-14 10:19:30|278.29|275.89|278.12|275.72|278.29|275.89|278.12|275.72|0
1649931580000|2022-04-14 10:19:40|278.2|275.8|277.94|275.54|278.2|275.8|277.94|275.54|0
1649931590000|2022-04-14 10:19:50|278.03|275.63|278.12|275.72|278.29|275.89|278.03|275.63|0
1649931600000|2022-04-14 10:20:00|278.03|275.63|277.94|275.54|278.12|275.72|277.94|275.54|0
1649931610000|2022-04-14 10:20:10|278.12|275.72|277.94|275.54|278.12|275.72|277.94|275.54|0
1649931630000|2022-04-14 10:20:30|277.77|275.37|277.77|275.37|277.77|275.37|277.77|275.37|0
1649931640000|2022-04-14 10:20:40|277.59|275.19|278.12|275.72|278.12|275.72|277.59|275.19|0
1649931650000|2022-04-14 10:20:50|278.2|275.8|278.29|275.89|278.29|275.89|278.2|275.8|0
1649931660000|2022-04-14 10:21:00|278.46|276.06|278.64|276.24|278.9|276.5|278.46|276.06|0
1649931670000|2022-04-14 10:21:10|278.46|276.06|278.29|275.89|278.46|276.06|278.29|275.89|0
1649931680000|2022-04-14 10:21:20|278.46|276.06|278.46|276.06|278.46|276.06|278.37|275.97|0
1649931700000|2022-04-14 10:21:40|278.64|276.24|278.72|276.32|278.72|276.32|278.64|276.24|0
1649931710000|2022-04-14 10:21:50|278.64|276.24|278.64|276.24|278.81|276.41|278.64|276.24|0
1649931720000|2022-04-14 10:22:00|278.81|276.41|278.99|276.59|278.99|276.59|278.81|276.41|0
1649931730000|2022-04-14 10:22:10|278.81|276.41|278.99|276.59|278.99|276.59|278.81|276.41|0
1649931740000|2022-04-14 10:22:20|279.07|276.67|278.72|276.32|279.07|276.67|278.72|276.32|0
1649931750000|2022-04-14 10:22:30|278.81|276.41|278.98|276.58|278.98|276.58|278.81|276.41|0
1649931770000|2022-04-14 10:22:50|278.89|276.49|278.81|276.41|278.89|276.49|278.81|276.41|0
1649931780000|2022-04-14 10:23:00|278.98|276.58|278.29|275.89|278.98|276.58|278.29|275.89|0
1649931790000|2022-04-14 10:23:10|278.11|275.71|278.02|275.62|278.11|275.71|277.77|275.37|0
1649931800000|2022-04-14 10:23:20|277.94|275.54|277.77|275.37|277.94|275.54|277.77|275.37|0
1649931810000|2022-04-14 10:23:30|277.94|275.54|278.11|275.71|278.11|275.71|277.94|275.54|0
1649931820000|2022-04-14 10:23:40|277.94|275.54|278.29|275.89|278.29|275.89|277.94|275.54|0
1649931830000|2022-04-14 10:23:50|278.11|275.71|278.11|275.71|278.29|275.89|278.11|275.71|0
1649931840000|2022-04-14 10:24:00|277.94|275.54|278.11|275.71|278.11|275.71|277.94|275.54|0
1649931870000|2022-04-14 10:24:30|278.29|275.89|278.11|275.71|278.46|276.06|278.11|275.71|0
1649931880000|2022-04-14 10:24:40|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1649931890000|2022-04-14 10:24:50|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649931900000|2022-04-14 10:25:00|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1649931910000|2022-04-14 10:25:10|278.46|276.06|278.29|275.89|278.63|276.23|278.29|275.89|0
1649931920000|2022-04-14 10:25:20|278.46|276.06|278.11|275.71|278.46|276.06|278.11|275.71|0
1649931930000|2022-04-14 10:25:30|277.94|275.54|277.94|275.54|277.94|275.54|277.76|275.36|0
1649931940000|2022-04-14 10:25:40|278.02|275.62|278.02|275.62|278.11|275.71|277.94|275.54|0
1649931950000|2022-04-14 10:25:50|278.11|275.71|278.11|275.71|278.11|275.71|278.02|275.62|0
1649931960000|2022-04-14 10:26:00|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1649931970000|2022-04-14 10:26:10|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649931980000|2022-04-14 10:26:20|278.29|275.89|278.11|275.71|278.29|275.89|278.11|275.71|0
1649931990000|2022-04-14 10:26:30|278.28|275.88|278.11|275.71|278.28|275.88|278.11|275.71|0
1649932000000|2022-04-14 10:26:40|278.28|275.88|278.28|275.88|278.28|275.88|278.28|275.88|0
1649932010000|2022-04-14 10:26:50|278.11|275.71|278.11|275.71|278.28|275.88|278.11|275.71|0
1649932020000|2022-04-14 10:27:00|278.28|275.88|278.11|275.71|278.28|275.88|278.11|275.71|0
1649932030000|2022-04-14 10:27:10|278.28|275.88|278.11|275.71|278.28|275.88|278.11|275.71|0
1649932040000|2022-04-14 10:27:20|277.94|275.54|277.85|275.45|277.94|275.54|277.85|275.45|0
1649932050000|2022-04-14 10:27:30|277.94|275.54|277.76|275.36|277.94|275.54|277.76|275.36|0
1649932060000|2022-04-14 10:27:40|277.59|275.19|277.94|275.54|277.94|275.54|277.59|275.19|0
1649932070000|2022-04-14 10:27:50|277.76|275.36|277.85|275.45|277.85|275.45|277.76|275.36|0
1649932080000|2022-04-14 10:28:00|277.76|275.36|277.24|274.84|277.76|275.36|277.24|274.84|0
1649932090000|2022-04-14 10:28:10|277.59|275.19|277.41|275.01|277.59|275.19|277.24|274.84|0
1649932120000|2022-04-14 10:28:40|277.59|275.19|277.5|275.1|277.59|275.19|277.5|275.1|0
1649932130000|2022-04-14 10:28:50|277.59|275.19|277.93|275.53|277.93|275.53|277.59|275.19|0
1649932140000|2022-04-14 10:29:00|277.76|275.36|277.76|275.36|277.76|275.36|277.76|275.36|0
1649932150000|2022-04-14 10:29:10|277.84|275.44|277.84|275.44|277.84|275.44|277.84|275.44|0
1649932160000|2022-04-14 10:29:20|277.76|275.36|277.67|275.27|277.76|275.36|277.67|275.27|0
1649932170000|2022-04-14 10:29:30|277.59|275.19|277.67|275.27|277.76|275.36|277.59|275.19|0
1649932180000|2022-04-14 10:29:40|277.76|275.36|277.76|275.36|277.76|275.36|277.59|275.19|0
1649932190000|2022-04-14 10:29:50|277.93|275.53|277.76|275.36|277.93|275.53|277.76|275.36|0
1649932200000|2022-04-14 10:30:00|278.11|275.71|278.28|275.88|278.28|275.88|278.11|275.71|0
1649932220000|2022-04-14 10:30:20|278.11|275.71|278.02|275.62|278.11|275.71|277.93|275.53|0
1649932230000|2022-04-14 10:30:30|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649932240000|2022-04-14 10:30:40|277.93|275.53|277.76|275.36|277.93|275.53|277.76|275.36|0
1649932250000|2022-04-14 10:30:50|277.59|275.19|277.76|275.36|277.76|275.36|277.59|275.19|0
1649932260000|2022-04-14 10:31:00|277.67|275.27|277.76|275.36|277.76|275.36|277.59|275.19|0
1649932290000|2022-04-14 10:31:30|277.59|275.19|277.41|275.01|277.76|275.36|277.41|275.01|0
1649932300000|2022-04-14 10:31:40|277.58|275.18|277.41|275.01|277.58|275.18|277.41|275.01|0
1649932310000|2022-04-14 10:31:50|277.24|274.84|277.24|274.84|277.24|274.84|277.24|274.84|0
1649932320000|2022-04-14 10:32:00|277.32|274.92|276.89|274.49|277.32|274.92|276.89|274.49|0
1649932330000|2022-04-14 10:32:10|276.72|274.32|276.89|274.49|276.89|274.49|276.72|274.32|0
1649932350000|2022-04-14 10:32:30|277.06|274.66|277.06|274.66|277.06|274.66|276.89|274.49|0
1649932360000|2022-04-14 10:32:40|276.89|274.49|277.06|274.66|277.06|274.66|276.89|274.49|0
1649932370000|2022-04-14 10:32:50|276.89|274.49|276.8|274.4|276.89|274.49|276.8|274.4|0
1649932380000|2022-04-14 10:33:00|276.89|274.49|276.97|274.57|276.97|274.57|276.8|274.4|0
1649932390000|2022-04-14 10:33:10|277.06|274.66|276.71|274.31|277.06|274.66|276.71|274.31|0
1649932410000|2022-04-14 10:33:30|276.62|274.22|276.28|273.88|276.71|274.31|276.28|273.88|0
1649932420000|2022-04-14 10:33:40|276.37|273.97|275.5|273.1|276.37|273.97|275.5|273.1|0
1649932430000|2022-04-14 10:33:50|275.58|273.18|275.15|272.75|275.67|273.27|275.15|272.75|0
1649932450000|2022-04-14 10:34:10|275.06|272.66|274.98|272.58|275.06|272.66|274.98|272.58|0
1649932460000|2022-04-14 10:34:20|275.15|272.75|275.15|272.75|275.15|272.75|275.15|272.75|0
1649932470000|2022-04-14 10:34:30|274.98|272.58|274.98|272.58|275.06|272.66|274.98|272.58|0
1649932480000|2022-04-14 10:34:40|275.15|272.75|275.15|272.75|275.15|272.75|275.06|272.66|0
1649932490000|2022-04-14 10:34:50|275.33|272.93|275.33|272.93|275.5|273.1|275.33|272.93|0
1649932500000|2022-04-14 10:35:00|275.15|272.75|275.5|273.1|275.5|273.1|275.15|272.75|0
1649932510000|2022-04-14 10:35:10|275.41|273.01|275.5|273.1|275.5|273.1|275.33|272.93|0
1649932520000|2022-04-14 10:35:20|275.58|273.18|275.58|273.18|275.67|273.27|275.33|272.93|0
1649932530000|2022-04-14 10:35:30|275.67|273.27|275.5|273.1|275.67|273.27|275.5|273.1|0
1649932540000|2022-04-14 10:35:40|275.67|273.27|275.67|273.27|275.67|273.27|275.67|273.27|0
1649932550000|2022-04-14 10:35:50|275.5|273.1|275.5|273.1|275.5|273.1|275.5|273.1|0
1649932560000|2022-04-14 10:36:00|275.41|273.01|275.67|273.27|275.67|273.27|275.41|273.01|0
1649932570000|2022-04-14 10:36:10|275.5|273.1|275.33|272.93|275.5|273.1|275.33|272.93|0
1649932580000|2022-04-14 10:36:20|275.23|272.83|275.23|272.83|275.23|272.83|275.23|272.83|0
1649932590000|2022-04-14 10:36:30|275.32|272.92|275.5|273.1|275.5|273.1|275.32|272.92|0
1649932600000|2022-04-14 10:36:40|275.67|273.27|275.5|273.1|275.67|273.27|275.5|273.1|0
1649932610000|2022-04-14 10:36:50|275.67|273.27|275.67|273.27|275.84|273.44|275.67|273.27|0
1649932620000|2022-04-14 10:37:00|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1649932630000|2022-04-14 10:37:10|276.02|273.62|276.02|273.62|276.02|273.62|276.02|273.62|0
1649932640000|2022-04-14 10:37:20|275.84|273.44|275.67|273.27|275.84|273.44|275.67|273.27|0
1649932650000|2022-04-14 10:37:30|275.58|273.18|275.58|273.18|275.67|273.27|275.58|273.18|0
1649932660000|2022-04-14 10:37:40|275.5|273.1|275.67|273.27|275.67|273.27|275.5|273.1|0
1649932670000|2022-04-14 10:37:50|275.58|273.18|275.67|273.27|275.67|273.27|275.58|273.18|0
1649932680000|2022-04-14 10:38:00|275.58|273.18|275.58|273.18|275.58|273.18|275.58|273.18|0
1649932690000|2022-04-14 10:38:10|275.5|273.1|275.5|273.1|275.5|273.1|275.32|272.92|0
1649932700000|2022-04-14 10:38:20|275.67|273.27|275.84|273.44|275.84|273.44|275.67|273.27|0
1649932710000|2022-04-14 10:38:30|275.75|273.35|275.75|273.35|275.84|273.44|275.75|273.35|0
1649932720000|2022-04-14 10:38:40|275.84|273.44|275.84|273.44|276.02|273.62|275.84|273.44|0
1649932730000|2022-04-14 10:38:50|275.67|273.27|275.67|273.27|275.67|273.27|275.67|273.27|0
1649932740000|2022-04-14 10:39:00|275.32|272.92|275.41|273.01|275.5|273.1|275.32|272.92|0
1649932750000|2022-04-14 10:39:10|275.5|273.1|275.67|273.27|275.67|273.27|275.5|273.1|0
1649932760000|2022-04-14 10:39:20|275.5|273.1|275.5|273.1|275.5|273.1|275.5|273.1|0
1649932770000|2022-04-14 10:39:30|275.41|273.01|275.41|273.01|275.41|273.01|275.41|273.01|0
1649932780000|2022-04-14 10:39:40|275.5|273.1|275.58|273.18|275.58|273.18|275.32|272.92|0
1649932790000|2022-04-14 10:39:50|275.5|273.1|275.32|272.92|275.58|273.18|275.32|272.92|0
1649932800000|2022-04-14 10:40:00|275.5|273.1|275.5|273.1|275.5|273.1|275.41|273.01|0
1649932810000|2022-04-14 10:40:10|275.67|273.27|275.67|273.27|275.67|273.27|275.67|273.27|0
1649932820000|2022-04-14 10:40:20|275.5|273.1|275.4|273|275.5|273.1|275.4|273|0
1649932830000|2022-04-14 10:40:30|275.49|273.09|275.67|273.27|275.67|273.27|275.49|273.09|0
1649932840000|2022-04-14 10:40:40|275.49|273.09|275.67|273.27|275.67|273.27|275.49|273.09|0
1649932850000|2022-04-14 10:40:50|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1649932860000|2022-04-14 10:41:00|275.75|273.35|275.75|273.35|275.75|273.35|275.75|273.35|0
1649932870000|2022-04-14 10:41:10|275.84|273.44|276.01|273.61|276.01|273.61|275.84|273.44|0
1649932880000|2022-04-14 10:41:20|276.1|273.7|276.01|273.61|276.1|273.7|276.01|273.61|0
1649932890000|2022-04-14 10:41:30|276.36|273.96|276.44|274.04|276.44|274.04|276.36|273.96|0
1649932900000|2022-04-14 10:41:40|276.53|274.13|276.53|274.13|276.53|274.13|276.44|274.04|0
1649932910000|2022-04-14 10:41:50|276.62|274.22|276.71|274.31|276.71|274.31|276.62|274.22|0
1649932920000|2022-04-14 10:42:00|277.06|274.66|276.88|274.48|277.06|274.66|276.88|274.48|0
1649932930000|2022-04-14 10:42:10|277.06|274.66|277.06|274.66|277.06|274.66|276.96|274.56|0
1649932940000|2022-04-14 10:42:20|276.96|274.56|277.05|274.65|277.05|274.65|276.96|274.56|0
1649932950000|2022-04-14 10:42:30|276.96|274.56|276.96|274.56|276.96|274.56|276.96|274.56|0
1649932960000|2022-04-14 10:42:40|277.05|274.65|277.05|274.65|277.05|274.65|276.96|274.56|0
1649932970000|2022-04-14 10:42:50|276.88|274.48|276.96|274.56|276.96|274.56|276.88|274.48|0
1649932980000|2022-04-14 10:43:00|276.88|274.48|277.05|274.65|277.05|274.65|276.88|274.48|0
1649932990000|2022-04-14 10:43:10|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649933000000|2022-04-14 10:43:20|277.05|274.65|276.96|274.56|277.05|274.65|276.96|274.56|0
1649933010000|2022-04-14 10:43:30|277.05|274.65|276.96|274.56|277.05|274.65|276.96|274.56|0
1649933020000|2022-04-14 10:43:40|277.05|274.65|276.88|274.48|277.05|274.65|276.88|274.48|0
1649933050000|2022-04-14 10:44:10|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1649933100000|2022-04-14 10:45:00|276.36|273.96|276.01|273.61|276.36|273.96|276.01|273.61|0
1649933110000|2022-04-14 10:45:10|276.18|273.78|276.44|274.04|276.44|274.04|276.18|273.78|0
1649933120000|2022-04-14 10:45:20|276.71|274.31|276.88|274.48|276.88|274.48|276.71|274.31|0
1649933130000|2022-04-14 10:45:30|276.71|274.31|276.71|274.31|276.71|274.31|276.61|274.21|0
1649933140000|2022-04-14 10:45:40|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1649933150000|2022-04-14 10:45:50|276.88|274.48|276.7|274.3|276.88|274.48|276.7|274.3|0
1649933160000|2022-04-14 10:46:00|276.61|274.21|276.61|274.21|276.61|274.21|276.53|274.13|0
1649933170000|2022-04-14 10:46:10|276.7|274.3|276.96|274.56|277.05|274.65|276.7|274.3|0
1649933180000|2022-04-14 10:46:20|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649933210000|2022-04-14 10:46:50|277.05|274.65|277.31|274.91|277.31|274.91|277.05|274.65|0
1649933220000|2022-04-14 10:47:00|277.23|274.83|277.57|275.17|277.57|275.17|277.23|274.83|0
1649933230000|2022-04-14 10:47:10|277.4|275|277.31|274.91|277.4|275|277.31|274.91|0
1649933240000|2022-04-14 10:47:20|277.22|274.82|277.22|274.82|277.31|274.91|277.22|274.82|0
1649933250000|2022-04-14 10:47:30|276.96|274.56|276.88|274.48|276.96|274.56|276.88|274.48|0
1649933260000|2022-04-14 10:47:40|276.7|274.3|276.53|274.13|276.7|274.3|276.53|274.13|0
1649933270000|2022-04-14 10:47:50|276.7|274.3|276.88|274.48|276.88|274.48|276.61|274.21|0
1649933280000|2022-04-14 10:48:00|276.96|274.56|277.05|274.65|277.05|274.65|276.96|274.56|0
1649933290000|2022-04-14 10:48:10|276.7|274.3|276.7|274.3|276.79|274.39|276.7|274.3|0
1649933310000|2022-04-14 10:48:30|276.88|274.48|276.61|274.21|276.88|274.48|276.61|274.21|0
1649933320000|2022-04-14 10:48:40|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1649933330000|2022-04-14 10:48:50|276.88|274.48|276.7|274.3|276.88|274.48|276.7|274.3|0
1649933350000|2022-04-14 10:49:10|276.53|274.13|276.53|274.13|276.53|274.13|276.53|274.13|0
1649933370000|2022-04-14 10:49:30|276.7|274.3|276.61|274.21|276.7|274.3|276.61|274.21|0
1649933380000|2022-04-14 10:49:40|276.53|274.13|276.53|274.13|276.53|274.13|276.53|274.13|0
1649933390000|2022-04-14 10:49:50|276.35|273.95|276.35|273.95|276.35|273.95|276.26|273.86|0
1649933400000|2022-04-14 10:50:00|276.26|273.86|276.35|273.95|276.35|273.95|276.26|273.86|0
1649933410000|2022-04-14 10:50:10|276.44|274.04|276.35|273.95|276.53|274.13|276.35|273.95|0
1649933420000|2022-04-14 10:50:20|276.44|274.04|276.61|274.21|276.61|274.21|276.44|274.04|0
1649933430000|2022-04-14 10:50:30|276.53|274.13|276.53|274.13|276.61|274.21|276.53|274.13|0
1649933450000|2022-04-14 10:50:50|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649933460000|2022-04-14 10:51:00|276.26|273.86|276.26|273.86|276.26|273.86|276.26|273.86|0
1649933470000|2022-04-14 10:51:10|276.18|273.78|276.26|273.86|276.26|273.86|276.18|273.78|0
1649933480000|2022-04-14 10:51:20|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1649933490000|2022-04-14 10:51:30|276.53|274.13|276.53|274.13|276.53|274.13|276.53|274.13|0
1649933500000|2022-04-14 10:51:40|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1649933510000|2022-04-14 10:51:50|276.61|274.21|276.7|274.3|276.7|274.3|276.61|274.21|0
1649933520000|2022-04-14 10:52:00|276.87|274.47|276.87|274.47|277.05|274.65|276.87|274.47|0
1649933530000|2022-04-14 10:52:10|276.7|274.3|276.53|274.13|276.7|274.3|276.53|274.13|0
1649933540000|2022-04-14 10:52:20|276.7|274.3|276.87|274.47|276.87|274.47|276.7|274.3|0
1649933550000|2022-04-14 10:52:30|277.05|274.65|277.05|274.65|277.05|274.65|276.87|274.47|0
1649933560000|2022-04-14 10:52:40|276.87|274.47|277.22|274.82|277.22|274.82|276.87|274.47|0
1649933570000|2022-04-14 10:52:50|277.39|274.99|277.39|274.99|277.39|274.99|277.3|274.9|0
1649933590000|2022-04-14 10:53:10|277.57|275.17|277.65|275.25|277.65|275.25|277.57|275.17|0
1649933600000|2022-04-14 10:53:20|277.83|275.43|277.39|274.99|277.83|275.43|277.39|274.99|0
1649933620000|2022-04-14 10:53:40|277.57|275.17|276.87|274.47|277.57|275.17|276.87|274.47|0
1649933630000|2022-04-14 10:53:50|276.96|274.56|276.87|274.47|276.96|274.56|276.87|274.47|0
1649933640000|2022-04-14 10:54:00|277.05|274.65|277.22|274.82|277.22|274.82|277.05|274.65|0
1649933650000|2022-04-14 10:54:10|277.13|274.73|277.22|274.82|277.39|274.99|277.13|274.73|0
1649933660000|2022-04-14 10:54:20|277.39|274.99|277.39|274.99|277.39|274.99|277.39|274.99|0
1649933670000|2022-04-14 10:54:30|277.57|275.17|277.57|275.17|277.57|275.17|277.57|275.17|0
1649933680000|2022-04-14 10:54:40|277.39|274.99|277.74|275.34|277.74|275.34|277.39|274.99|0
1649933690000|2022-04-14 10:54:50|277.57|275.17|277.91|275.51|277.91|275.51|277.57|275.17|0
1649933700000|2022-04-14 10:55:00|277.82|275.42|277.74|275.34|277.91|275.51|277.74|275.34|0
1649933710000|2022-04-14 10:55:10|277.65|275.25|277.57|275.17|277.65|275.25|277.57|275.17|0
1649933720000|2022-04-14 10:55:20|277.39|274.99|277.48|275.08|277.48|275.08|277.39|274.99|0
1649933730000|2022-04-14 10:55:30|277.57|275.17|277.57|275.17|277.57|275.17|277.39|274.99|0
1649933740000|2022-04-14 10:55:40|277.39|274.99|277.48|275.08|277.57|275.17|277.39|274.99|0
1649933750000|2022-04-14 10:55:50|277.39|274.99|277.39|274.99|277.57|275.17|277.39|274.99|0
1649933760000|2022-04-14 10:56:00|277.74|275.34|277.74|275.34|277.74|275.34|277.74|275.34|0
1649933770000|2022-04-14 10:56:10|277.57|275.17|277.74|275.34|277.74|275.34|277.57|275.17|0
1649933780000|2022-04-14 10:56:20|277.91|275.51|277.91|275.51|277.91|275.51|277.91|275.51|0
1649933790000|2022-04-14 10:56:30|277.74|275.34|277.74|275.34|277.74|275.34|277.74|275.34|0
1649933800000|2022-04-14 10:56:40|277.82|275.42|277.82|275.42|277.82|275.42|277.82|275.42|0
1649933810000|2022-04-14 10:56:50|277.74|275.34|277.56|275.16|277.74|275.34|277.56|275.16|0
1649933820000|2022-04-14 10:57:00|277.74|275.34|277.74|275.34|277.74|275.34|277.74|275.34|0
1649933830000|2022-04-14 10:57:10|277.56|275.16|277.65|275.25|277.65|275.25|277.56|275.16|0
1649933840000|2022-04-14 10:57:20|277.91|275.51|277.82|275.42|277.91|275.51|277.82|275.42|0
1649933850000|2022-04-14 10:57:30|277.56|275.16|277.56|275.16|277.56|275.16|277.56|275.16|0
1649933870000|2022-04-14 10:57:50|277.74|275.34|278.09|275.69|278.09|275.69|277.74|275.34|0
1649933880000|2022-04-14 10:58:00|277.74|275.34|277.91|275.51|277.91|275.51|277.74|275.34|0
1649933890000|2022-04-14 10:58:10|277.82|275.42|277.74|275.34|277.82|275.42|277.74|275.34|0
1649933910000|2022-04-14 10:58:30|277.65|275.25|277.56|275.16|277.65|275.25|277.56|275.16|0
1649933920000|2022-04-14 10:58:40|277.74|275.34|277.74|275.34|277.82|275.42|277.74|275.34|0
1649933930000|2022-04-14 10:58:50|277.82|275.42|277.39|274.99|277.82|275.42|277.39|274.99|0
1649933940000|2022-04-14 10:59:00|277.56|275.16|277.39|274.99|277.56|275.16|277.39|274.99|0
1649933950000|2022-04-14 10:59:10|277.56|275.16|277.3|274.9|277.56|275.16|277.22|274.82|0
1649933960000|2022-04-14 10:59:20|277.39|274.99|277.3|274.9|277.39|274.99|277.22|274.82|0
1649933970000|2022-04-14 10:59:30|277.22|274.82|277.56|275.16|277.56|275.16|277.22|274.82|0
1649933990000|2022-04-14 10:59:50|277.65|275.25|277.65|275.25|277.65|275.25|277.65|275.25|0
1649934000000|2022-04-14 11:00:00|277.74|275.34|277.04|274.64|277.74|275.34|277.04|274.64|0
1649934010000|2022-04-14 11:00:10|277.21|274.81|277.39|274.99|277.39|274.99|277.21|274.81|0
1649934020000|2022-04-14 11:00:20|277.56|275.16|277.56|275.16|277.56|275.16|277.56|275.16|0
1649934030000|2022-04-14 11:00:30|277.74|275.34|277.99|275.59|277.99|275.59|277.74|275.34|0
1649934040000|2022-04-14 11:00:40|277.91|275.51|277.91|275.51|277.91|275.51|277.74|275.34|0
1649934050000|2022-04-14 11:00:50|278.08|275.68|278.26|275.86|278.34|275.94|278.08|275.68|0
1649934060000|2022-04-14 11:01:00|278.34|275.94|278.43|276.03|278.43|276.03|278.26|275.86|0
1649934070000|2022-04-14 11:01:10|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649934080000|2022-04-14 11:01:20|278.08|275.68|278.26|275.86|278.26|275.86|278.08|275.68|0
1649934090000|2022-04-14 11:01:30|278.34|275.94|278.43|276.03|278.61|276.21|278.34|275.94|0
1649934100000|2022-04-14 11:01:40|278.26|275.86|278.26|275.86|278.26|275.86|278.08|275.68|0
1649934110000|2022-04-14 11:01:50|278.08|275.68|278.26|275.86|278.26|275.86|278.08|275.68|0
1649934120000|2022-04-14 11:02:00|278.08|275.68|277.91|275.51|278.08|275.68|277.91|275.51|0
1649934130000|2022-04-14 11:02:10|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649934140000|2022-04-14 11:02:20|278.43|276.03|278.43|276.03|278.43|276.03|278.43|276.03|0
1649934160000|2022-04-14 11:02:40|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649934170000|2022-04-14 11:02:50|278.43|276.03|278.6|276.2|278.6|276.2|278.43|276.03|0
1649934180000|2022-04-14 11:03:00|278.43|276.03|278.78|276.38|278.78|276.38|278.43|276.03|0
1649934190000|2022-04-14 11:03:10|278.95|276.55|279.13|276.73|279.13|276.73|278.95|276.55|0
1649934200000|2022-04-14 11:03:20|279.3|276.9|279.48|277.08|279.48|277.08|279.3|276.9|0
1649934210000|2022-04-14 11:03:30|279.65|277.25|280.35|277.95|280.35|277.95|279.65|277.25|0
1649934220000|2022-04-14 11:03:40|279.82|277.42|280|277.6|280|277.6|279.82|277.42|0
1649934230000|2022-04-14 11:03:50|280.17|277.77|280.52|278.12|280.52|278.12|280.17|277.77|0
1649934240000|2022-04-14 11:04:00|280.17|277.77|280.43|278.03|280.43|278.03|280|277.6|0
1649934250000|2022-04-14 11:04:10|280.52|278.12|280.35|277.95|280.52|278.12|280.35|277.95|0
1649934260000|2022-04-14 11:04:20|280.17|277.77|280.17|277.77|280.35|277.95|280.17|277.77|0
1649934270000|2022-04-14 11:04:30|280.35|277.95|280.35|277.95|280.35|277.95|280.35|277.95|0
1649934280000|2022-04-14 11:04:40|280.52|278.12|280.87|278.47|280.87|278.47|280.52|278.12|0
1649934290000|2022-04-14 11:04:50|280.7|278.3|280.52|278.12|280.7|278.3|280.52|278.12|0
1649934300000|2022-04-14 11:05:00|280.7|278.3|280.35|277.95|280.7|278.3|280.35|277.95|0
1649934310000|2022-04-14 11:05:10|280.52|278.12|280.52|278.12|280.52|278.12|280.52|278.12|0
1649934320000|2022-04-14 11:05:20|280.35|277.95|280.52|278.12|280.52|278.12|280.35|277.95|0
1649934330000|2022-04-14 11:05:30|280.7|278.3|280.7|278.3|280.7|278.3|280.7|278.3|0
1649934340000|2022-04-14 11:05:40|280.87|278.47|280.52|278.12|280.87|278.47|280.52|278.12|0
1649934350000|2022-04-14 11:05:50|280.35|277.95|280.17|277.77|280.35|277.95|280.17|277.77|0
1649934360000|2022-04-14 11:06:00|280.35|277.95|280|277.6|280.35|277.95|280|277.6|0
1649934370000|2022-04-14 11:06:10|280.17|277.77|280.35|277.95|280.35|277.95|280.17|277.77|0
1649934380000|2022-04-14 11:06:20|280.17|277.77|280.17|277.77|280.17|277.77|280.17|277.77|0
1649934390000|2022-04-14 11:06:30|280.35|277.95|280.35|277.95|280.35|277.95|280.35|277.95|0
1649934400000|2022-04-14 11:06:40|280.26|277.86|280.35|277.95|280.35|277.95|280.26|277.86|0
1649934410000|2022-04-14 11:06:50|280.25|277.85|280.59|277.71|280.59|277.95|280.25|277.71|0
1649934420000|2022-04-14 11:07:00|280.41|277.53|280.41|277.53|280.41|277.53|280.41|277.53|0
1649934440000|2022-04-14 11:07:20|280.24|277.36|280.24|277.36|280.41|277.53|280.24|277.36|0
1649934460000|2022-04-14 11:07:40|279.71|276.83|279.71|276.83|279.71|276.83|279.54|276.66|0
1649934470000|2022-04-14 11:07:50|279.62|276.74|279.47|277.07|279.62|277.07|279.3|276.74|0
1649934480000|2022-04-14 11:08:00|279.65|277.25|279.99|277.59|279.99|277.59|279.47|277.07|0
1649934490000|2022-04-14 11:08:10|280.07|277.67|279.34|276.94|280.07|277.67|279.34|276.94|0
1649934500000|2022-04-14 11:08:20|279.42|277.02|279.34|276.94|279.42|277.02|279.34|276.94|0
1649934510000|2022-04-14 11:08:30|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1649934530000|2022-04-14 11:08:50|279.25|276.85|279.16|276.76|279.25|276.85|279.16|276.76|0
1649934540000|2022-04-14 11:09:00|278.99|276.59|279.34|276.94|279.34|276.94|278.99|276.59|0
1649934550000|2022-04-14 11:09:10|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1649934560000|2022-04-14 11:09:20|279.34|276.94|279.34|276.94|279.34|276.94|279.16|276.76|0
1649934570000|2022-04-14 11:09:30|279.25|276.85|279.34|276.94|279.34|276.94|279.25|276.85|0
1649934580000|2022-04-14 11:09:40|279.51|277.11|279.6|277.2|279.69|277.29|279.51|277.11|0
1649934590000|2022-04-14 11:09:50|279.51|277.11|279.6|277.2|279.6|277.2|279.51|277.11|0
1649934600000|2022-04-14 11:10:00|279.51|277.11|279.6|277.2|279.6|277.2|279.34|276.94|0
1649934610000|2022-04-14 11:10:10|279.51|277.11|279.6|277.2|279.6|277.2|279.51|277.11|0
1649934620000|2022-04-14 11:10:20|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649934630000|2022-04-14 11:10:30|279.6|277.2|279.6|277.2|279.69|277.29|279.6|277.2|0
1649934640000|2022-04-14 11:10:40|279.51|277.11|279.34|276.94|279.51|277.11|279.34|276.94|0
1649934650000|2022-04-14 11:10:50|279.51|277.11|279.34|276.94|279.51|277.11|279.34|276.94|0
1649934660000|2022-04-14 11:11:00|279.51|277.11|279.34|276.94|279.51|277.11|279.34|276.94|0
1649934670000|2022-04-14 11:11:10|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1649934680000|2022-04-14 11:11:20|279.34|276.94|279.16|276.76|279.34|276.94|279.16|276.76|0
1649934700000|2022-04-14 11:11:40|279.07|276.67|279.86|277.46|279.86|277.46|279.07|276.67|0
1649934710000|2022-04-14 11:11:50|279.94|277.54|279.69|277.29|279.94|277.54|279.69|277.29|0
1649934720000|2022-04-14 11:12:00|279.51|277.11|279.51|277.11|279.51|277.11|279.51|277.11|0
1649934740000|2022-04-14 11:12:20|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649934750000|2022-04-14 11:12:30|279.51|277.11|279.51|277.11|279.51|277.11|279.51|277.11|0
1649934770000|2022-04-14 11:12:50|279.34|276.94|279.34|276.94|279.42|277.02|279.34|276.94|0
1649934780000|2022-04-14 11:13:00|279.42|277.02|279.59|277.19|279.59|277.19|279.42|277.02|0
1649934790000|2022-04-14 11:13:10|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1649934800000|2022-04-14 11:13:20|279.68|277.28|279.68|277.28|279.68|277.28|279.68|277.28|0
1649934820000|2022-04-14 11:13:40|279.77|277.37|279.68|277.28|279.77|277.37|279.68|277.28|0
1649934830000|2022-04-14 11:13:50|279.77|277.37|279.68|277.28|279.86|277.46|279.68|277.28|0
1649934840000|2022-04-14 11:14:00|279.77|277.37|280.03|277.63|280.03|277.63|279.77|277.37|0
1649934850000|2022-04-14 11:14:10|279.86|277.46|279.51|277.11|279.86|277.46|279.51|277.11|0
1649934860000|2022-04-14 11:14:20|279.68|277.28|280.21|277.81|280.21|277.81|279.68|277.28|0
1649934870000|2022-04-14 11:14:30|280.29|277.89|280.29|277.89|280.29|277.89|280.29|277.89|0
1649934880000|2022-04-14 11:14:40|280.21|277.81|280.38|277.98|280.38|277.98|280.21|277.81|0
1649934890000|2022-04-14 11:14:50|280.21|277.81|279.68|277.28|280.21|277.81|279.68|277.28|0
1649934900000|2022-04-14 11:15:00|280.03|277.63|280.03|277.63|280.21|277.81|280.03|277.63|0
1649934910000|2022-04-14 11:15:10|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1649934920000|2022-04-14 11:15:20|280.03|277.63|280.03|277.63|280.03|277.63|280.03|277.63|0
1649934930000|2022-04-14 11:15:30|280.56|278.16|280.38|277.98|280.56|278.16|280.38|277.98|0
1649934970000|2022-04-14 11:16:10|280.21|277.81|280.03|277.63|280.21|277.81|280.03|277.63|0
1649934980000|2022-04-14 11:16:20|279.86|277.46|279.68|277.28|279.86|277.46|279.68|277.28|0
1649934990000|2022-04-14 11:16:30|279.86|277.46|279.86|277.46|279.86|277.46|279.86|277.46|0
1649935000000|2022-04-14 11:16:40|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1649935010000|2022-04-14 11:16:50|279.68|277.28|279.68|277.28|279.68|277.28|279.68|277.28|0
1649935040000|2022-04-14 11:17:20|279.51|277.11|279.16|276.76|279.51|277.11|279.16|276.76|0
1649935060000|2022-04-14 11:17:40|279.07|276.67|279.33|276.93|279.33|276.93|279.07|276.67|0
1649935070000|2022-04-14 11:17:50|279.51|277.11|279.33|276.93|279.51|277.11|279.33|276.93|0
1649935090000|2022-04-14 11:18:10|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1649935100000|2022-04-14 11:18:20|278.98|276.58|278.98|276.58|279.07|276.67|278.98|276.58|0
1649935130000|2022-04-14 11:18:50|279.07|276.67|279.07|276.67|279.16|276.76|279.07|276.67|0
1649935140000|2022-04-14 11:19:00|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649935160000|2022-04-14 11:19:20|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649935170000|2022-04-14 11:19:30|278.63|276.23|278.81|276.41|278.81|276.41|278.63|276.23|0
1649935180000|2022-04-14 11:19:40|278.63|276.23|278.81|276.41|278.81|276.41|278.63|276.23|0
1649935190000|2022-04-14 11:19:50|278.89|276.49|278.89|276.49|278.89|276.49|278.89|276.49|0
1649935200000|2022-04-14 11:20:00|278.81|276.41|278.63|276.23|278.81|276.41|278.63|276.23|0
1649935210000|2022-04-14 11:20:10|278.72|276.32|278.72|276.32|278.81|276.41|278.72|276.32|0
1649935220000|2022-04-14 11:20:20|278.63|276.23|278.72|276.32|278.72|276.32|278.63|276.23|0
1649935230000|2022-04-14 11:20:30|278.63|276.23|278.46|276.06|278.63|276.23|278.46|276.06|0
1649935240000|2022-04-14 11:20:40|278.63|276.23|278.63|276.23|278.63|276.23|278.63|276.23|0
1649935250000|2022-04-14 11:20:50|278.46|276.06|278.46|276.06|278.46|276.06|278.28|275.88|0
1649935260000|2022-04-14 11:21:00|278.28|275.88|278.28|275.88|278.28|275.88|278.28|275.88|0
1649935270000|2022-04-14 11:21:10|278.02|275.62|277.76|275.36|278.02|275.62|277.59|275.19|0
1649935280000|2022-04-14 11:21:20|277.59|275.19|277.5|275.1|277.59|275.19|277.5|275.1|0
1649935290000|2022-04-14 11:21:30|277.41|275.01|277.76|275.36|277.76|275.36|277.41|275.01|0
1649935320000|2022-04-14 11:22:00|277.93|275.53|278.11|275.71|278.11|275.71|277.93|275.53|0
1649935330000|2022-04-14 11:22:10|278.28|275.88|278.28|275.88|278.28|275.88|278.28|275.88|0
1649935340000|2022-04-14 11:22:20|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649935350000|2022-04-14 11:22:30|278.02|275.62|278.19|275.79|278.28|275.88|278.02|275.62|0
1649935360000|2022-04-14 11:22:40|278.11|275.71|278.11|275.71|278.19|275.79|278.11|275.71|0
1649935370000|2022-04-14 11:22:50|277.93|275.53|278.02|275.62|278.02|275.62|277.93|275.53|0
1649935380000|2022-04-14 11:23:00|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649935390000|2022-04-14 11:23:10|278.02|275.62|277.93|275.53|278.02|275.62|277.93|275.53|0
1649935400000|2022-04-14 11:23:20|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1649935410000|2022-04-14 11:23:30|277.76|275.36|277.58|275.18|277.76|275.36|277.58|275.18|0
1649935420000|2022-04-14 11:23:40|277.76|275.36|277.58|275.18|277.76|275.36|277.58|275.18|0
1649935430000|2022-04-14 11:23:50|277.41|275.01|277.32|274.92|277.41|275.01|277.32|274.92|0
1649935440000|2022-04-14 11:24:00|277.24|274.84|277.24|274.84|277.41|275.01|277.24|274.84|0
1649935450000|2022-04-14 11:24:10|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1649935460000|2022-04-14 11:24:20|277.49|275.09|277.76|275.36|277.76|275.36|277.41|275.01|0
1649935470000|2022-04-14 11:24:30|277.58|275.18|277.58|275.18|277.67|275.27|277.58|275.18|0
1649935480000|2022-04-14 11:24:40|277.67|275.27|277.67|275.27|277.76|275.36|277.67|275.27|0
1649935490000|2022-04-14 11:24:50|277.58|275.18|277.58|275.18|277.67|275.27|277.58|275.18|0
1649935500000|2022-04-14 11:25:00|277.76|275.36|277.58|275.18|277.76|275.36|277.58|275.18|0
1649935510000|2022-04-14 11:25:10|277.67|275.27|277.58|275.18|277.76|275.36|277.41|275.01|0
1649935520000|2022-04-14 11:25:20|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1649935530000|2022-04-14 11:25:30|277.23|274.83|277.23|274.83|277.23|274.83|277.23|274.83|0
1649935560000|2022-04-14 11:26:00|277.06|274.66|277.06|274.66|277.06|274.66|277.06|274.66|0
1649935570000|2022-04-14 11:26:10|277.23|274.83|277.06|274.66|277.23|274.83|277.06|274.66|0
1649935580000|2022-04-14 11:26:20|277.23|274.83|277.41|275.01|277.41|275.01|277.23|274.83|0
1649935600000|2022-04-14 11:26:40|277.23|274.83|277.06|274.66|277.23|274.83|277.06|274.66|0
1649935610000|2022-04-14 11:26:50|276.71|274.31|276.89|274.49|276.89|274.49|276.71|274.31|0
1649935620000|2022-04-14 11:27:00|277.06|274.66|277.06|274.66|277.06|274.66|277.06|274.66|0
1649935630000|2022-04-14 11:27:10|277.23|274.83|277.06|274.66|277.23|274.83|277.06|274.66|0
1649935650000|2022-04-14 11:27:30|277.32|274.92|277.41|275.01|277.41|275.01|277.32|274.92|0
1649935660000|2022-04-14 11:27:40|277.58|275.18|277.58|275.18|277.58|275.18|277.41|275.01|0
1649935670000|2022-04-14 11:27:50|277.41|275.01|277.75|275.35|277.75|275.35|277.41|275.01|0
1649935680000|2022-04-14 11:28:00|277.58|275.18|277.58|275.18|277.58|275.18|277.58|275.18|0
1649935690000|2022-04-14 11:28:10|277.49|275.09|277.58|275.18|277.58|275.18|277.49|275.09|0
1649935700000|2022-04-14 11:28:20|277.75|275.35|277.84|275.44|277.84|275.44|277.75|275.35|0
1649935710000|2022-04-14 11:28:30|277.75|275.35|277.58|275.18|277.75|275.35|277.58|275.18|0
1649935720000|2022-04-14 11:28:40|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1649935730000|2022-04-14 11:28:50|277.23|274.83|277.06|274.66|277.23|274.83|277.06|274.66|0
1649935740000|2022-04-14 11:29:00|277.23|274.83|277.06|274.66|277.23|274.83|277.06|274.66|0
1649935750000|2022-04-14 11:29:10|277.14|274.74|276.97|274.57|277.14|274.74|276.97|274.57|0
1649935760000|2022-04-14 11:29:20|276.88|274.48|276.88|274.48|276.88|274.48|276.79|274.39|0
1649935770000|2022-04-14 11:29:30|276.79|274.39|276.88|274.48|276.88|274.48|276.71|274.31|0
1649935780000|2022-04-14 11:29:40|276.79|274.39|276.45|274.05|276.79|274.39|276.45|274.05|0
1649935790000|2022-04-14 11:29:50|276.54|274.14|276.45|274.05|276.54|274.14|276.36|273.96|0
1649935800000|2022-04-14 11:30:00|276.36|273.96|276.19|273.79|276.36|273.96|276.19|273.79|0
1649935810000|2022-04-14 11:30:10|276.01|273.61|276.19|273.79|276.19|273.79|276.01|273.61|0
1649935820000|2022-04-14 11:30:20|276.27|273.87|276.71|274.31|276.71|274.31|276.27|273.87|0
1649935830000|2022-04-14 11:30:30|276.54|274.14|276.54|274.14|276.54|274.14|276.54|274.14|0
1649935840000|2022-04-14 11:30:40|276.36|273.96|276.36|273.96|276.36|273.96|276.36|273.96|0
1649935860000|2022-04-14 11:31:00|276.44|274.04|276.71|274.31|276.71|274.31|276.44|274.04|0
1649935870000|2022-04-14 11:31:10|276.88|274.48|276.88|274.48|276.97|274.57|276.88|274.48|0
1649935880000|2022-04-14 11:31:20|276.71|274.31|276.97|274.57|276.97|274.57|276.71|274.31|0
1649935890000|2022-04-14 11:31:30|276.71|274.31|276.79|274.39|276.88|274.48|276.71|274.31|0
1649935900000|2022-04-14 11:31:40|276.88|274.48|277.23|274.83|277.23|274.83|276.88|274.48|0
1649935910000|2022-04-14 11:31:50|277.06|274.66|277.06|274.66|277.06|274.66|276.97|274.57|0
1649935920000|2022-04-14 11:32:00|276.88|274.48|277.23|274.83|277.23|274.83|276.88|274.48|0
1649935930000|2022-04-14 11:32:10|277.31|274.91|277.31|274.91|277.31|274.91|277.31|274.91|0
1649935940000|2022-04-14 11:32:20|277.23|274.83|276.96|274.56|277.23|274.83|276.96|274.56|0
1649935950000|2022-04-14 11:32:30|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649935960000|2022-04-14 11:32:40|277.06|274.66|277.23|274.83|277.23|274.83|276.71|274.31|0
1649935970000|2022-04-14 11:32:50|277.31|274.91|277.31|274.91|277.31|274.91|277.23|274.83|0
1649935980000|2022-04-14 11:33:00|277.4|275|277.23|274.83|277.4|275|277.23|274.83|0
1649935990000|2022-04-14 11:33:10|277.05|274.65|276.79|274.39|277.05|274.65|276.79|274.39|0
1649936000000|2022-04-14 11:33:20|276.88|274.48|276.71|274.31|276.88|274.48|276.71|274.31|0
1649936010000|2022-04-14 11:33:30|276.53|274.13|276.36|273.96|276.53|274.13|276.36|273.96|0
1649936020000|2022-04-14 11:33:40|276.53|274.13|276.62|274.22|276.62|274.22|276.53|274.13|0
1649936030000|2022-04-14 11:33:50|276.53|274.13|276.62|274.22|276.62|274.22|276.53|274.13|0
1649936040000|2022-04-14 11:34:00|276.71|274.31|276.79|274.39|276.79|274.39|276.71|274.31|0
1649936050000|2022-04-14 11:34:10|277.05|274.65|276.71|274.31|277.05|274.65|276.71|274.31|0
1649936080000|2022-04-14 11:34:40|276.88|274.48|276.36|273.96|276.88|274.48|276.36|273.96|0
1649936090000|2022-04-14 11:34:50|276.44|274.04|276.53|274.13|276.53|274.13|276.44|274.04|0
1649936100000|2022-04-14 11:35:00|276.71|274.31|276.53|274.13|276.71|274.31|276.53|274.13|0
1649936110000|2022-04-14 11:35:10|276.36|273.96|276.36|273.96|276.36|273.96|276.36|273.96|0
1649936120000|2022-04-14 11:35:20|276.01|273.61|276.18|273.78|276.18|273.78|276.01|273.61|0
1649936130000|2022-04-14 11:35:30|276.36|273.96|276.18|273.78|276.36|273.96|276.18|273.78|0
1649936140000|2022-04-14 11:35:40|276.01|273.61|276.7|274.3|276.7|274.3|276.01|273.61|0
1649936150000|2022-04-14 11:35:50|276.53|274.13|276.36|273.96|276.61|274.21|276.36|273.96|0
1649936160000|2022-04-14 11:36:00|276.53|274.13|277.23|274.83|277.23|274.83|276.53|274.13|0
1649936170000|2022-04-14 11:36:10|276.96|274.56|276.88|274.48|276.96|274.56|276.7|274.3|0
1649936180000|2022-04-14 11:36:20|277.05|274.65|277.05|274.65|277.23|274.83|277.05|274.65|0
1649936190000|2022-04-14 11:36:30|277.4|275|277.4|275|277.4|275|277.31|274.91|0
1649936200000|2022-04-14 11:36:40|277.23|274.83|276.96|274.56|277.23|274.83|276.96|274.56|0
1649936210000|2022-04-14 11:36:50|277.05|274.65|276.88|274.48|277.05|274.65|276.7|274.3|0
1649936220000|2022-04-14 11:37:00|277.05|274.65|277.23|274.83|277.23|274.83|277.05|274.65|0
1649936230000|2022-04-14 11:37:10|277.05|274.65|276.88|274.48|277.14|274.74|276.88|274.48|0
1649936240000|2022-04-14 11:37:20|276.7|274.3|276.61|274.21|276.7|274.3|276.61|274.21|0
1649936250000|2022-04-14 11:37:30|276.7|274.3|276.96|274.56|276.96|274.56|276.7|274.3|0
1649936260000|2022-04-14 11:37:40|276.79|274.39|277.57|275.17|277.75|275.35|276.79|274.39|0
1649936270000|2022-04-14 11:37:50|277.66|275.26|277.57|275.17|277.66|275.26|277.57|275.17|0
1649936280000|2022-04-14 11:38:00|277.66|275.26|277.57|275.17|277.66|275.26|277.4|275|0
1649936290000|2022-04-14 11:38:10|277.75|275.35|277.92|275.52|277.92|275.52|277.75|275.35|0
1649936300000|2022-04-14 11:38:20|278|275.6|278.1|275.7|278.1|275.7|277.92|275.52|0
1649936310000|2022-04-14 11:38:30|278.09|275.69|278.09|275.69|278.27|275.87|278.09|275.69|0
1649936320000|2022-04-14 11:38:40|278.27|275.87|278.27|275.87|278.27|275.87|278.27|275.87|0
1649936330000|2022-04-14 11:38:50|278.09|275.69|278.09|275.69|278.18|275.78|277.92|275.52|0
1649936340000|2022-04-14 11:39:00|278.27|275.87|278.09|275.69|278.27|275.87|278.09|275.69|0
1649936350000|2022-04-14 11:39:10|278.27|275.87|278.09|275.69|278.27|275.87|278.09|275.69|0
1649936360000|2022-04-14 11:39:20|277.75|275.35|277.57|275.17|277.92|275.52|277.57|275.17|0
1649936370000|2022-04-14 11:39:30|277.75|275.35|277.92|275.52|277.92|275.52|277.75|275.35|0
1649936380000|2022-04-14 11:39:40|278.09|275.69|277.92|275.52|278.09|275.69|277.92|275.52|0
1649936390000|2022-04-14 11:39:50|278.09|275.69|278.44|276.04|278.44|276.04|278.09|275.69|0
1649936400000|2022-04-14 11:40:00|278.27|275.87|278.44|276.04|278.44|276.04|278.27|275.87|0
1649936410000|2022-04-14 11:40:10|278.27|275.87|278.62|276.22|278.62|276.22|278.27|275.87|0
1649936420000|2022-04-14 11:40:20|278.44|276.04|278.44|276.04|278.62|276.22|278.44|276.04|0
1649936430000|2022-04-14 11:40:30|278.53|276.13|278.62|276.22|278.62|276.22|278.53|276.13|0
1649936440000|2022-04-14 11:40:40|278.53|276.13|278.62|276.22|278.62|276.22|278.44|276.04|0
1649936450000|2022-04-14 11:40:50|278.79|276.39|278.62|276.22|278.79|276.39|278.62|276.22|0
1649936470000|2022-04-14 11:41:10|278.7|276.3|278.7|276.3|278.7|276.3|278.7|276.3|0
1649936480000|2022-04-14 11:41:20|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649936490000|2022-04-14 11:41:30|278.96|276.56|278.96|276.56|278.96|276.56|278.96|276.56|0
1649936500000|2022-04-14 11:41:40|279.14|276.74|279.14|276.74|279.14|276.74|279.14|276.74|0
1649936510000|2022-04-14 11:41:50|278.96|276.56|279.14|276.74|279.14|276.74|278.96|276.56|0
1649936520000|2022-04-14 11:42:00|279.31|276.91|279.14|276.74|279.31|276.91|279.14|276.74|0
1649936530000|2022-04-14 11:42:10|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1649936540000|2022-04-14 11:42:20|279.14|276.74|279.4|277|279.49|277.09|279.14|276.74|0
1649936550000|2022-04-14 11:42:30|279.49|277.09|279.31|276.91|279.49|277.09|279.31|276.91|0
1649936570000|2022-04-14 11:42:50|279.14|276.74|278.96|276.56|279.14|276.74|278.96|276.56|0
1649936580000|2022-04-14 11:43:00|278.09|275.69|277.92|275.52|278.09|275.69|277.92|275.52|0
1649936590000|2022-04-14 11:43:10|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649936600000|2022-04-14 11:43:20|278.17|275.77|278|275.6|278.27|275.87|278|275.6|0
1649936610000|2022-04-14 11:43:30|278.17|275.77|278.35|275.95|278.35|275.95|278.17|275.77|0
1649936630000|2022-04-14 11:43:50|278.44|276.04|278.44|276.04|278.44|276.04|278.44|276.04|0
1649936640000|2022-04-14 11:44:00|278.26|275.86|278.09|275.69|278.26|275.86|278.09|275.69|0
1649936660000|2022-04-14 11:44:20|277.65|275.25|277.65|275.25|277.65|275.25|277.65|275.25|0
1649936670000|2022-04-14 11:44:30|278|275.6|277.83|275.43|278|275.6|277.83|275.43|0
1649936680000|2022-04-14 11:44:40|277.92|275.52|277.92|275.52|277.92|275.52|277.83|275.43|0
1649936690000|2022-04-14 11:44:50|277.83|275.43|277.83|275.43|277.83|275.43|277.83|275.43|0
1649936700000|2022-04-14 11:45:00|278.09|275.69|277.92|275.52|278.09|275.69|277.92|275.52|0
1649936710000|2022-04-14 11:45:10|277.82|275.42|277.65|275.25|277.82|275.42|277.65|275.25|0
1649936720000|2022-04-14 11:45:20|277.74|275.34|277.82|275.42|277.82|275.42|277.74|275.34|0
1649936730000|2022-04-14 11:45:30|277.92|275.52|278.09|275.69|278.09|275.69|277.82|275.42|0
1649936740000|2022-04-14 11:45:40|278.44|276.04|278.61|276.21|278.61|276.21|278.44|276.04|0
1649936750000|2022-04-14 11:45:50|278.79|276.39|279.14|276.74|279.14|276.74|278.79|276.39|0
1649936760000|2022-04-14 11:46:00|278.79|276.39|278.85|275.97|279.38|276.5|278.79|275.97|0
1649936770000|2022-04-14 11:46:10|278.68|275.8|278.68|275.8|278.85|275.97|278.5|275.62|0
1649936780000|2022-04-14 11:46:20|278.5|275.62|278.57|275.21|278.92|275.62|278.5|275.21|0
1649936790000|2022-04-14 11:46:30|278.74|275.38|278.74|275.38|278.74|275.38|278.57|275.21|0
1649936800000|2022-04-14 11:46:40|278.57|275.21|278.57|275.21|278.57|275.21|278.57|275.21|0
1649936810000|2022-04-14 11:46:50|278.39|275.03|278.39|275.03|278.57|275.21|278.39|275.03|0
1649936820000|2022-04-14 11:47:00|278.74|275.38|279.61|276.25|279.61|276.25|278.57|275.21|0
1649936830000|2022-04-14 11:47:10|279.44|276.08|279.44|276.08|279.61|276.25|279.44|276.08|0
1649936840000|2022-04-14 11:47:20|279.61|276.25|279.27|275.91|279.61|276.25|279.27|275.91|0
1649936850000|2022-04-14 11:47:30|279.09|275.73|279|275.64|279.09|275.73|278.92|275.56|0
1649936860000|2022-04-14 11:47:40|279.09|275.73|278.39|275.03|279.09|275.73|278.39|275.03|0
1649936870000|2022-04-14 11:47:50|278.22|274.86|278.3|274.94|278.3|274.94|278.05|274.69|0
1649936880000|2022-04-14 11:48:00|277.87|274.51|278.22|274.86|278.22|274.86|277.87|274.51|0
1649936890000|2022-04-14 11:48:10|278.57|275.21|277.87|274.51|278.57|275.21|277.87|274.51|0
1649936900000|2022-04-14 11:48:20|278.22|274.86|278.13|274.77|278.3|274.94|278.13|274.77|0
1649936910000|2022-04-14 11:48:30|277.95|274.59|278.04|274.68|278.04|274.68|277.87|274.51|0
1649936920000|2022-04-14 11:48:40|277.87|274.51|277.7|274.34|277.87|274.51|277.7|274.34|0
1649936930000|2022-04-14 11:48:50|277.87|274.51|277.95|274.59|277.95|274.59|277.87|274.51|0
1649936940000|2022-04-14 11:49:00|278.39|275.03|278.22|274.86|278.39|275.03|278.13|274.77|0
1649936950000|2022-04-14 11:49:10|278.3|274.94|278.22|274.86|278.39|275.03|278.22|274.86|0
1649936960000|2022-04-14 11:49:20|278.39|275.03|278.13|274.77|278.39|275.03|278.13|274.77|0
1649936970000|2022-04-14 11:49:30|278.04|274.68|277.52|274.16|278.04|274.68|277.52|274.16|0
1649936980000|2022-04-14 11:49:40|277.7|274.34|278.04|274.68|278.04|274.68|277.7|274.34|0
1649936990000|2022-04-14 11:49:50|277.95|274.59|278.04|274.68|278.22|274.86|277.95|274.59|0
1649937000000|2022-04-14 11:50:00|278.22|274.86|277.95|274.59|278.22|274.86|277.95|274.59|0
1649937010000|2022-04-14 11:50:10|277.87|274.51|277.7|274.34|277.87|274.51|277.7|274.34|0
1649937020000|2022-04-14 11:50:20|277.78|274.42|277.78|274.42|277.78|274.42|277.78|274.42|0
1649937030000|2022-04-14 11:50:30|277.52|274.16|276.65|273.29|277.52|274.16|276.65|273.29|0
1649937040000|2022-04-14 11:50:40|276.48|273.12|276.56|273.2|276.65|273.29|276.48|273.12|0
1649937050000|2022-04-14 11:50:50|276.65|273.29|276.13|272.77|276.65|273.29|276.13|272.77|0
1649937060000|2022-04-14 11:51:00|276.3|272.94|276.56|273.2|276.65|273.29|276.3|272.94|0
1649937070000|2022-04-14 11:51:10|276.65|273.29|276.65|273.29|276.83|273.47|276.65|273.29|0
1649937080000|2022-04-14 11:51:20|276.48|273.12|276.48|273.12|276.48|273.12|276.48|273.12|0
1649937090000|2022-04-14 11:51:30|276.65|273.29|276.91|273.55|276.91|273.55|276.65|273.29|0
1649937100000|2022-04-14 11:51:40|276.82|273.46|276.21|272.85|276.82|273.46|276.13|272.77|0
1649937110000|2022-04-14 11:51:50|276.13|272.77|275.44|272.08|276.3|272.94|275.44|272.08|0
1649937120000|2022-04-14 11:52:00|275.52|272.16|275.61|272.25|275.78|272.42|275.52|272.16|0
1649937130000|2022-04-14 11:52:10|275.26|271.9|275.35|271.99|275.35|271.99|275.26|271.9|0
1649937140000|2022-04-14 11:52:20|275.09|271.73|274.22|270.86|275.09|271.73|274.22|270.86|0
1649937150000|2022-04-14 11:52:30|274.05|270.69|273.88|270.52|274.05|270.69|273.88|270.52|0
1649937160000|2022-04-14 11:52:40|273.01|269.65|273.71|270.35|273.71|270.35|273.01|269.65|0
1649937170000|2022-04-14 11:52:50|274.05|270.69|274.57|271.21|274.57|271.21|273.88|270.52|0
1649937180000|2022-04-14 11:53:00|274.16|271.28|274.16|271.28|274.16|271.28|274.16|271.28|0
1649937190000|2022-04-14 11:53:10|274.33|271.45|274.33|271.45|274.33|271.45|274.16|271.28|0
1649937200000|2022-04-14 11:53:20|274.16|271.28|274.41|271.53|274.41|271.53|273.98|271.1|0
1649937210000|2022-04-14 11:53:30|274.16|271.28|273.98|271.1|274.16|271.28|273.98|271.1|0
1649937220000|2022-04-14 11:53:40|273.81|270.93|273.29|270.41|273.81|270.93|273.29|270.41|0
1649937230000|2022-04-14 11:53:50|273.12|270.24|273.12|270.24|273.29|270.41|273.12|270.24|0
1649937240000|2022-04-14 11:54:00|272.95|270.07|273.12|270.24|273.29|270.41|272.95|270.07|0
1649937250000|2022-04-14 11:54:10|273.29|270.41|273.29|270.41|273.46|270.58|273.29|270.41|0
1649937260000|2022-04-14 11:54:20|273.64|270.76|273.64|270.76|273.81|270.93|273.64|270.76|0
1649937270000|2022-04-14 11:54:30|273.72|270.84|272.95|270.07|273.72|270.84|272.95|270.07|0
1649937280000|2022-04-14 11:54:40|273.12|270.24|272.77|269.89|273.12|270.24|272.77|269.89|0
1649937290000|2022-04-14 11:54:50|272.34|269.46|272.43|269.55|272.43|269.55|272.26|269.38|0
1649937300000|2022-04-14 11:55:00|272.77|269.89|272.77|269.89|272.95|270.07|272.77|269.89|0
1649937310000|2022-04-14 11:55:10|272.68|269.8|272.26|269.38|272.68|269.8|272.26|269.38|0
1649937320000|2022-04-14 11:55:20|271.33|268.45|271.51|268.63|271.51|268.63|271.33|268.45|0
1649937330000|2022-04-14 11:55:30|271.59|268.71|272.9|270.02|272.9|270.02|271.59|268.71|0
1649937340000|2022-04-14 11:55:40|272.99|270.11|273.33|270.45|273.33|270.45|272.99|270.11|0
1649937360000|2022-04-14 11:56:00|273.51|270.63|273.68|270.8|273.68|270.8|273.51|270.63|0
1649937370000|2022-04-14 11:56:10|273.51|270.63|273.68|270.8|273.68|270.8|273.51|270.63|0
1649937380000|2022-04-14 11:56:20|273.5|270.62|273.42|270.54|273.5|270.62|273.42|270.54|0
1649937390000|2022-04-14 11:56:30|273.33|270.45|273.33|270.45|273.33|270.45|273.24|270.36|0
1649937400000|2022-04-14 11:56:40|273.16|270.28|273.16|270.28|273.16|270.28|273.16|270.28|0
1649937410000|2022-04-14 11:56:50|273.33|270.45|273.5|270.62|273.5|270.62|273.33|270.45|0
1649937420000|2022-04-14 11:57:00|273.68|270.8|273.76|270.88|274.2|271.32|273.68|270.8|0
1649937430000|2022-04-14 11:57:10|273.68|270.8|273.85|270.97|273.85|270.97|273.68|270.8|0
1649937440000|2022-04-14 11:57:20|273.68|270.8|273.85|270.97|273.85|270.97|273.68|270.8|0
1649937450000|2022-04-14 11:57:30|273.68|270.8|273.85|270.97|273.85|270.97|273.68|270.8|0
1649937460000|2022-04-14 11:57:40|273.76|270.88|273.68|270.8|273.76|270.88|273.68|270.8|0
1649937470000|2022-04-14 11:57:50|273.76|270.88|273.85|270.97|273.85|270.97|273.76|270.88|0
1649937490000|2022-04-14 11:58:10|273.76|270.88|273.85|270.97|273.85|270.97|273.76|270.88|0
1649937500000|2022-04-14 11:58:20|273.93|271.05|273.68|270.8|274.02|271.14|273.68|270.8|0
1649937510000|2022-04-14 11:58:30|273.76|270.88|273.68|270.8|273.76|270.88|273.5|270.62|0
1649937520000|2022-04-14 11:58:40|273.5|270.62|273.41|270.53|273.5|270.62|273.41|270.53|0
1649937530000|2022-04-14 11:58:50|273.16|270.28|272.81|269.93|273.16|270.28|272.81|269.93|0
1649937540000|2022-04-14 11:59:00|272.64|269.76|272.64|269.76|272.72|269.84|272.64|269.76|0
1649937550000|2022-04-14 11:59:10|272.81|269.93|272.64|269.76|272.81|269.93|272.64|269.76|0
1649937560000|2022-04-14 11:59:20|272.72|269.84|272.64|269.76|272.81|269.93|272.64|269.76|0
1649937570000|2022-04-14 11:59:30|272.81|269.93|272.3|269.42|272.81|269.93|272.21|269.33|0
1649937580000|2022-04-14 11:59:40|272.64|269.76|272.81|269.93|272.81|269.93|272.64|269.76|0
1649937590000|2022-04-14 11:59:50|272.98|270.1|273.33|270.45|273.33|270.45|272.98|270.1|0
1649937600000|2022-04-14 12:00:00|273.24|270.36|272.81|269.93|273.24|270.36|272.81|269.93|0
1649937610000|2022-04-14 12:00:10|272.89|270.01|272.72|269.84|272.89|270.01|272.72|269.84|0
1649937620000|2022-04-14 12:00:20|272.81|269.93|273.85|270.97|273.85|270.97|272.81|269.93|0
1649937630000|2022-04-14 12:00:30|274.02|271.14|274.02|271.14|274.02|271.14|273.85|270.97|0
1649937640000|2022-04-14 12:00:40|274.1|271.22|274.1|271.22|274.1|271.22|274.1|271.22|0
1649937650000|2022-04-14 12:00:50|274.02|271.14|274.02|271.14|274.02|271.14|274.02|271.14|0
1649937660000|2022-04-14 12:01:00|274.1|271.22|274.19|271.31|274.36|271.48|274.1|271.22|0
1649937670000|2022-04-14 12:01:10|274.1|271.22|274.1|271.22|274.1|271.22|274.1|271.22|0
1649937680000|2022-04-14 12:01:20|274.19|271.31|275.06|272.18|275.06|272.18|274.19|271.31|0
1649937690000|2022-04-14 12:01:30|275.14|272.26|275.31|272.43|275.31|272.43|275.14|272.26|0
1649937700000|2022-04-14 12:01:40|275.23|272.35|275.06|272.18|275.23|272.35|275.06|272.18|0
1649937710000|2022-04-14 12:01:50|274.97|272.09|274.97|272.09|274.97|272.09|274.97|272.09|0
1649937720000|2022-04-14 12:02:00|274.71|271.83|274.97|272.09|274.97|272.09|274.71|271.83|0
1649937730000|2022-04-14 12:02:10|274.88|272|274.88|272|275.06|272.18|274.88|272|0
1649937740000|2022-04-14 12:02:20|274.71|271.83|274.54|271.66|274.71|271.83|274.36|271.48|0
1649937750000|2022-04-14 12:02:30|274.45|271.57|274.45|271.57|274.45|271.57|274.45|271.57|0
1649937760000|2022-04-14 12:02:40|274.54|271.66|274.88|272|274.88|272|274.54|271.66|0
1649937770000|2022-04-14 12:02:50|274.71|271.83|274.79|271.91|274.79|271.91|274.71|271.83|0
1649937780000|2022-04-14 12:03:00|274.71|271.83|274.88|272|274.88|272|274.71|271.83|0
1649937790000|2022-04-14 12:03:10|275.05|272.17|275.05|272.17|275.14|272.26|275.05|272.17|0
1649937800000|2022-04-14 12:03:20|275.14|272.26|275.14|272.26|275.14|272.26|275.14|272.26|0
1649937810000|2022-04-14 12:03:30|275.05|272.17|275.05|272.17|275.14|272.26|275.05|272.17|0
1649937820000|2022-04-14 12:03:40|274.71|271.83|274.88|272|274.88|272|274.71|271.83|0
1649937830000|2022-04-14 12:03:50|274.71|271.83|274.88|272|274.88|272|274.71|271.83|0
1649937840000|2022-04-14 12:04:00|275.05|272.17|274.96|272.08|275.05|272.17|274.96|272.08|0
1649937850000|2022-04-14 12:04:10|275.05|272.17|274.88|272|275.05|272.17|274.88|272|0
1649937860000|2022-04-14 12:04:20|274.71|271.83|274.71|271.83|274.71|271.83|274.71|271.83|0
1649937880000|2022-04-14 12:04:40|274.53|271.65|274.53|271.65|274.53|271.65|274.19|271.31|0
1649937890000|2022-04-14 12:04:50|274.36|271.48|274.53|271.65|274.53|271.65|274.36|271.48|0
1649937900000|2022-04-14 12:05:00|274.71|271.83|274.71|271.83|274.79|271.91|274.71|271.83|0
1649937920000|2022-04-14 12:05:20|275.23|272.35|275.14|272.26|275.23|272.35|275.05|272.17|0
1649937930000|2022-04-14 12:05:30|275.4|272.52|275.4|272.52|275.4|272.52|275.4|272.52|0
1649937940000|2022-04-14 12:05:40|275.57|272.69|275.57|272.69|275.57|272.69|275.57|272.69|0
1649937950000|2022-04-14 12:05:50|275.4|272.52|275.23|272.35|275.4|272.52|275.23|272.35|0
1649937960000|2022-04-14 12:06:00|275.4|272.52|275.57|272.69|275.57|272.69|275.4|272.52|0
1649937970000|2022-04-14 12:06:10|275.92|273.04|275.92|273.04|275.92|273.04|275.74|272.86|0
1649937980000|2022-04-14 12:06:20|275.74|272.86|275.74|272.86|275.74|272.86|275.74|272.86|0
1649937990000|2022-04-14 12:06:30|275.92|273.04|275.74|272.86|275.92|273.04|275.74|272.86|0
1649938010000|2022-04-14 12:06:50|275.65|272.77|275.4|272.52|275.65|272.77|275.4|272.52|0
1649938020000|2022-04-14 12:07:00|275.48|272.6|275.57|272.69|275.57|272.69|275.4|272.52|0
1649938030000|2022-04-14 12:07:10|275.4|272.52|275.48|272.6|275.48|272.6|275.4|272.52|0
1649938040000|2022-04-14 12:07:20|275.57|272.69|275.57|272.69|275.74|272.86|275.57|272.69|0
1649938050000|2022-04-14 12:07:30|275.74|272.86|275.74|272.86|275.74|272.86|275.57|272.69|0
1649938060000|2022-04-14 12:07:40|275.92|273.04|275.74|272.86|275.92|273.04|275.74|272.86|0
1649938070000|2022-04-14 12:07:50|275.57|272.69|275.57|272.69|275.57|272.69|275.48|272.6|0
1649938080000|2022-04-14 12:08:00|275.48|272.6|275.22|272.34|275.48|272.6|275.22|272.34|0
1649938090000|2022-04-14 12:08:10|275.4|272.52|275.4|272.52|275.4|272.52|275.4|272.52|0
1649938110000|2022-04-14 12:08:30|275.22|272.34|275.4|272.52|275.4|272.52|275.22|272.34|0
1649938130000|2022-04-14 12:08:50|275.31|272.43|275.22|272.34|275.31|272.43|275.22|272.34|0
1649938140000|2022-04-14 12:09:00|274.88|272|274.96|272.08|274.96|272.08|274.7|271.82|0
1649938150000|2022-04-14 12:09:10|275.05|272.17|275.22|272.34|275.22|272.34|274.88|272|0
1649938160000|2022-04-14 12:09:20|275.4|272.52|275.22|272.34|275.4|272.52|275.22|272.34|0
1649938170000|2022-04-14 12:09:30|275.4|272.52|275.22|272.34|275.4|272.52|275.22|272.34|0
1649938180000|2022-04-14 12:09:40|275.4|272.52|275.4|272.52|275.4|272.52|275.22|272.34|0
1649938190000|2022-04-14 12:09:50|275.31|272.43|275.4|272.52|275.4|272.52|275.31|272.43|0
1649938200000|2022-04-14 12:10:00|275.48|272.6|275.57|272.69|275.57|272.69|275.4|272.52|0
1649938210000|2022-04-14 12:10:10|275.74|272.86|275.74|272.86|275.82|272.94|275.74|272.86|0
1649938220000|2022-04-14 12:10:20|275.4|272.52|275.57|272.69|275.74|272.86|275.4|272.52|0
1649938230000|2022-04-14 12:10:30|275.4|272.52|275.31|272.43|275.4|272.52|275.22|272.34|0
1649938240000|2022-04-14 12:10:40|275.4|272.52|275.57|272.69|275.57|272.69|275.22|272.34|0
1649938250000|2022-04-14 12:10:50|275.48|272.6|275.48|272.6|275.48|272.6|275.39|272.51|0
1649938260000|2022-04-14 12:11:00|275.57|272.69|275.74|272.86|275.74|272.86|275.57|272.69|0
1649938270000|2022-04-14 12:11:10|275.57|272.69|275.57|272.69|275.57|272.69|275.57|272.69|0
1649938280000|2022-04-14 12:11:20|275.74|272.86|276.09|273.21|276.09|273.21|275.74|272.86|0
1649938290000|2022-04-14 12:11:30|275.91|273.03|276.61|273.73|276.61|273.73|275.91|273.03|0
1649938300000|2022-04-14 12:11:40|276.78|273.9|276.78|273.9|276.78|273.9|276.61|273.73|0
1649938310000|2022-04-14 12:11:50|276.61|273.73|276.61|273.73|276.61|273.73|276.43|273.55|0
1649938320000|2022-04-14 12:12:00|276.43|273.55|276.43|273.55|276.43|273.55|276.26|273.38|0
1649938330000|2022-04-14 12:12:10|276.61|273.73|276.43|273.55|276.61|273.73|276.43|273.55|0
1649938340000|2022-04-14 12:12:20|276.26|273.38|276.09|273.21|276.26|273.38|276.09|273.21|0
1649938350000|2022-04-14 12:12:30|275.91|273.03|275.74|272.86|275.91|273.03|275.74|272.86|0
1649938370000|2022-04-14 12:12:50|275.82|272.94|275.91|273.03|275.91|273.03|275.82|272.94|0
1649938380000|2022-04-14 12:13:00|275.74|272.86|275.74|272.86|275.91|273.03|275.74|272.86|0
1649938390000|2022-04-14 12:13:10|275.57|272.69|275.57|272.69|275.57|272.69|275.57|272.69|0
1649938400000|2022-04-14 12:13:20|275.65|272.77|275.91|273.03|275.91|273.03|275.65|272.77|0
1649938410000|2022-04-14 12:13:30|275.26|272.38|275.43|272.55|275.43|272.55|275.26|272.38|0
1649938420000|2022-04-14 12:13:40|275.26|272.38|275.43|272.55|275.43|272.55|275.26|272.38|0
1649938430000|2022-04-14 12:13:50|275.26|272.38|275.43|272.55|275.43|272.55|275.26|272.38|0
1649938440000|2022-04-14 12:14:00|275.6|272.72|275.43|272.55|275.6|272.72|275.43|272.55|0
1649938450000|2022-04-14 12:14:10|275.6|272.72|275.78|272.9|275.78|272.9|275.6|272.72|0
1649938460000|2022-04-14 12:14:20|275.29|272.41|275.29|272.41|275.29|272.41|275.29|272.41|0
1649938470000|2022-04-14 12:14:30|275.78|272.9|275.6|272.72|275.78|272.9|275.6|272.72|0
1649938480000|2022-04-14 12:14:40|275.93|273.05|276.19|273.31|276.19|273.31|275.93|273.05|0
1649938490000|2022-04-14 12:14:50|276.02|273.14|276.02|273.14|276.02|273.14|276.02|273.14|0
1649938500000|2022-04-14 12:15:00|275.84|272.96|276.19|273.31|276.19|273.31|275.84|272.96|0
1649938510000|2022-04-14 12:15:10|276.02|273.14|276.19|273.31|276.19|273.31|275.84|272.96|0
1649938520000|2022-04-14 12:15:20|276.02|273.14|276.02|273.14|276.02|273.14|276.02|273.14|0
1649938530000|2022-04-14 12:15:30|276.19|273.31|276.19|273.31|276.19|273.31|276.19|273.31|0
1649938540000|2022-04-14 12:15:40|276.02|273.14|275.84|272.96|276.02|273.14|275.84|272.96|0
1649938550000|2022-04-14 12:15:50|276.02|273.14|276.02|273.14|276.02|273.14|276.02|273.14|0
1649938570000|2022-04-14 12:16:10|275.93|273.05|275.84|272.96|275.93|273.05|275.84|272.96|0
1649938580000|2022-04-14 12:16:20|276.02|273.14|276.02|273.14|276.02|273.14|276.02|273.14|0
1649938590000|2022-04-14 12:16:30|275.84|272.96|276.02|273.14|276.02|273.14|275.84|272.96|0
1649938600000|2022-04-14 12:16:40|275.93|273.05|275.84|272.96|275.93|273.05|275.67|272.79|0
1649938610000|2022-04-14 12:16:50|276.02|273.14|276.02|273.14|276.36|273.48|276.02|273.14|0
1649938620000|2022-04-14 12:17:00|275.84|272.96|275.32|272.44|275.84|272.96|275.32|272.44|0
1649938630000|2022-04-14 12:17:10|275.67|272.79|275.67|272.79|275.67|272.79|275.49|272.61|0
1649938640000|2022-04-14 12:17:20|275.84|272.96|276.27|273.39|276.27|273.39|275.84|272.96|0
1649938650000|2022-04-14 12:17:30|276.19|273.31|276.54|273.66|276.54|273.66|276.19|273.31|0
1649938660000|2022-04-14 12:17:40|276.71|273.83|276.54|273.66|276.71|273.83|276.54|273.66|0
1649938670000|2022-04-14 12:17:50|276.53|273.65|276.36|273.48|276.53|273.65|276.36|273.48|0
1649938680000|2022-04-14 12:18:00|276.53|273.65|276.44|273.56|276.53|273.65|276.44|273.56|0
1649938690000|2022-04-14 12:18:10|276.36|273.48|276.62|273.74|276.62|273.74|276.36|273.48|0
1649938700000|2022-04-14 12:18:20|276.53|273.65|276.71|273.83|276.71|273.83|276.53|273.65|0
1649938710000|2022-04-14 12:18:30|276.36|273.48|276.53|273.65|276.53|273.65|276.36|273.48|0
1649938720000|2022-04-14 12:18:40|276.36|273.48|276.44|273.56|276.44|273.56|276.36|273.48|0
1649938730000|2022-04-14 12:18:50|276.53|273.65|276.53|273.65|276.53|273.65|276.53|273.65|0
1649938740000|2022-04-14 12:19:00|276.71|273.83|276.88|274|276.88|274|276.71|273.83|0
1649938750000|2022-04-14 12:19:10|277.06|274.18|276.88|274|277.06|274.18|276.88|274|0
1649938760000|2022-04-14 12:19:20|277.05|274.17|276.88|274|277.05|274.17|276.88|274|0
1649938770000|2022-04-14 12:19:30|276.96|274.08|277.05|274.17|277.05|274.17|276.96|274.08|0
1649938780000|2022-04-14 12:19:40|276.88|274|276.88|274|276.88|274|276.88|274|0
1649938790000|2022-04-14 12:19:50|277.05|274.17|277.4|274.52|277.4|274.52|277.05|274.17|0
1649938800000|2022-04-14 12:20:00|277.23|274.35|277.05|274.17|277.23|274.35|277.05|274.17|0
1649938810000|2022-04-14 12:20:10|276.88|274|277.05|274.17|277.05|274.17|276.88|274|0
1649938820000|2022-04-14 12:20:20|276.88|274|277.23|274.35|277.4|274.52|276.88|274|0
1649938830000|2022-04-14 12:20:30|277.05|274.17|277.4|274.52|277.4|274.52|277.05|274.17|0
1649938850000|2022-04-14 12:20:50|277.48|274.6|277.58|274.7|277.58|274.7|277.48|274.6|0
1649938860000|2022-04-14 12:21:00|277.4|274.52|277.4|274.52|277.4|274.52|277.4|274.52|0
1649938870000|2022-04-14 12:21:10|277.23|274.35|277.57|274.69|277.58|274.7|277.23|274.35|0
1649938880000|2022-04-14 12:21:20|277.4|274.52|277.57|274.69|277.57|274.69|277.4|274.52|0
1649938900000|2022-04-14 12:21:40|277.4|274.52|277.4|274.52|277.48|274.6|277.4|274.52|0
1649938920000|2022-04-14 12:22:00|277.57|274.69|277.57|274.69|277.57|274.69|277.4|274.52|0
1649938930000|2022-04-14 12:22:10|277.75|274.87|277.75|274.87|277.75|274.87|277.75|274.87|0
1649938940000|2022-04-14 12:22:20|277.57|274.69|277.57|274.69|277.57|274.69|277.57|274.69|0
1649938950000|2022-04-14 12:22:30|277.75|274.87|277.57|274.69|277.75|274.87|277.4|274.52|0
1649938960000|2022-04-14 12:22:40|277.4|274.52|277.4|274.52|277.4|274.52|277.4|274.52|0
1649938970000|2022-04-14 12:22:50|277.57|274.69|277.57|274.69|277.57|274.69|277.57|274.69|0
1649938980000|2022-04-14 12:23:00|277.4|274.52|277.4|274.52|277.4|274.52|277.4|274.52|0
1649939000000|2022-04-14 12:23:20|277.23|274.35|277.4|274.52|277.4|274.52|277.23|274.35|0
1649939010000|2022-04-14 12:23:30|277.31|274.43|277.23|274.35|277.4|274.52|277.23|274.35|0
1649939030000|2022-04-14 12:23:50|277.05|274.17|277.05|274.17|277.23|274.35|277.05|274.17|0
1649939040000|2022-04-14 12:24:00|276.88|274|276.88|274|276.88|274|276.7|273.82|0
1649939050000|2022-04-14 12:24:10|276.7|273.82|276.88|274|276.88|274|276.7|273.82|0
1649939060000|2022-04-14 12:24:20|277.05|274.17|277.22|274.34|277.22|274.34|277.05|274.17|0
1649939070000|2022-04-14 12:24:30|277.4|274.52|277.4|274.52|277.4|274.52|277.4|274.52|0
1649939080000|2022-04-14 12:24:40|277.31|274.43|277.22|274.34|277.31|274.43|277.22|274.34|0
1649939110000|2022-04-14 12:25:10|277.05|274.17|277.13|274.25|277.13|274.25|277.05|274.17|0
1649939120000|2022-04-14 12:25:20|277.05|274.17|277.05|274.17|277.05|274.17|277.05|274.17|0
1649939130000|2022-04-14 12:25:30|277.22|274.34|277.05|274.17|277.22|274.34|277.05|274.17|0
1649939140000|2022-04-14 12:25:40|277.22|274.34|277.22|274.34|277.22|274.34|277.22|274.34|0
1649939150000|2022-04-14 12:25:50|277.75|274.87|277.65|274.77|277.75|274.87|277.65|274.77|0
1649939160000|2022-04-14 12:26:00|277.75|274.87|277.75|274.87|277.75|274.87|277.75|274.87|0
1649939170000|2022-04-14 12:26:10|277.74|274.86|277.74|274.86|277.74|274.86|277.74|274.86|0
1649939180000|2022-04-14 12:26:20|277.83|274.95|278.09|275.21|278.09|275.21|277.83|274.95|0
1649939190000|2022-04-14 12:26:30|277.92|275.04|277.74|274.86|277.92|275.04|277.74|274.86|0
1649939200000|2022-04-14 12:26:40|277.65|274.77|277.57|274.69|277.65|274.77|277.57|274.69|0
1649939210000|2022-04-14 12:26:50|277.4|274.52|277.4|274.52|277.4|274.52|277.4|274.52|0
1649939220000|2022-04-14 12:27:00|277.57|274.69|277.57|274.69|277.57|274.69|277.57|274.69|0
1649939230000|2022-04-14 12:27:10|278.14|275.26|278.14|275.26|278.14|275.26|278.14|275.26|0
1649939240000|2022-04-14 12:27:20|277.79|274.91|277.79|274.91|277.79|274.91|277.79|274.91|0
1649939250000|2022-04-14 12:27:30|277.96|275.08|276.66|273.78|277.96|275.08|276.66|273.78|0
1649939270000|2022-04-14 12:27:50|276.99|274.11|277.16|274.28|277.16|274.28|276.99|274.11|0
1649939290000|2022-04-14 12:28:10|276.99|274.11|276.99|274.11|276.99|274.11|276.99|274.11|0
1649939310000|2022-04-14 12:28:30|277.16|274.28|276.99|274.11|277.16|274.28|276.99|274.11|0
1649939320000|2022-04-14 12:28:40|277.07|274.19|276.99|274.11|277.07|274.19|276.99|274.11|0
1649939330000|2022-04-14 12:28:50|276.98|274.1|276.98|274.1|276.98|274.1|276.98|274.1|0
1649939340000|2022-04-14 12:29:00|277.07|274.19|277.16|274.28|277.16|274.28|277.07|274.19|0
1649939350000|2022-04-14 12:29:10|277.24|274.36|277.24|274.36|277.24|274.36|277.24|274.36|0
1649939360000|2022-04-14 12:29:20|277.16|274.28|276.81|273.93|277.16|274.28|276.81|273.93|0
1649939380000|2022-04-14 12:29:40|276.64|273.76|276.64|273.76|276.64|273.76|276.64|273.76|0
1649939390000|2022-04-14 12:29:50|276.46|273.58|276.46|273.58|276.46|273.58|276.46|273.58|0
1649939400000|2022-04-14 12:30:00|276.72|273.84|276.64|273.76|276.72|273.84|276.64|273.76|0
1649939420000|2022-04-14 12:30:20|276.81|273.93|276.81|273.93|276.81|273.93|276.81|273.93|0
1649939430000|2022-04-14 12:30:30|276.72|273.84|276.81|273.93|276.81|273.93|276.64|273.76|0
1649939440000|2022-04-14 12:30:40|276.98|274.1|276.98|274.1|276.98|274.1|276.98|274.1|0
1649939450000|2022-04-14 12:30:50|277.33|274.45|277.51|274.63|277.68|274.8|277.33|274.45|0
1649939460000|2022-04-14 12:31:00|277.85|274.97|277.85|274.97|278.03|275.15|277.85|274.97|0
1649939470000|2022-04-14 12:31:10|277.51|274.63|277.33|274.45|277.51|274.63|277.16|274.28|0
1649939480000|2022-04-14 12:31:20|277.16|274.28|277.16|274.28|277.16|274.28|277.16|274.28|0
1649939490000|2022-04-14 12:31:30|276.98|274.1|276.46|273.58|276.98|274.1|276.29|273.41|0
1649939500000|2022-04-14 12:31:40|276.63|273.75|276.63|273.75|276.81|273.93|276.63|273.75|0
1649939510000|2022-04-14 12:31:50|276.81|273.93|276.89|274.01|276.89|274.01|276.81|273.93|0
1649939520000|2022-04-14 12:32:00|276.81|273.93|275.42|272.54|276.81|273.93|275.42|272.54|0
1649939530000|2022-04-14 12:32:10|275.59|272.71|275.59|272.71|275.59|272.71|275.5|272.62|0
1649939540000|2022-04-14 12:32:20|275.77|272.89|276.29|273.41|276.29|273.41|275.77|272.89|0
1649939560000|2022-04-14 12:32:40|276.2|273.32|275.94|273.06|276.2|273.32|275.94|273.06|0
1649939570000|2022-04-14 12:32:50|275.77|272.89|275.59|272.71|275.77|272.89|275.59|272.71|0
1649939580000|2022-04-14 12:33:00|275.77|272.89|275.15|272.27|275.77|272.89|275.07|272.19|0
1649939590000|2022-04-14 12:33:10|275.07|272.19|275.42|272.54|275.59|272.71|275.07|272.19|0
1649939600000|2022-04-14 12:33:20|275.59|272.71|275.59|272.71|275.67|272.79|275.59|272.71|0
1649939610000|2022-04-14 12:33:30|275.76|272.88|275.76|272.88|275.76|272.88|275.76|272.88|0
1649939620000|2022-04-14 12:33:40|275.94|273.06|275.7|273.3|275.94|273.3|275.7|272.97|0
1649939630000|2022-04-14 12:33:50|275.78|273.38|275.52|273.12|275.87|273.47|275.52|273.12|0
1649939640000|2022-04-14 12:34:00|275.7|273.3|275|272.6|275.7|273.3|275|272.6|0
1649939650000|2022-04-14 12:34:10|275.09|272.69|274.83|272.43|275.09|272.69|274.83|272.43|0
1649939660000|2022-04-14 12:34:20|275|272.6|274.31|271.91|275|272.6|274.31|271.91|0
1649939670000|2022-04-14 12:34:30|274.48|272.08|273.96|271.56|274.48|272.08|273.96|271.56|0
1649939680000|2022-04-14 12:34:40|274.31|271.91|274.48|272.08|274.48|272.08|274.31|271.91|0
1649939700000|2022-04-14 12:35:00|274.66|272.26|274.57|272.17|274.66|272.26|274.48|272.08|0
1649939710000|2022-04-14 12:35:10|274.83|272.43|274.66|272.26|274.83|272.43|274.48|272.08|0
1649939720000|2022-04-14 12:35:20|274.31|271.91|274.14|271.74|274.31|271.91|274.14|271.74|0
1649939730000|2022-04-14 12:35:30|274.31|271.91|273.79|271.39|274.31|271.91|273.79|271.39|0
1649939740000|2022-04-14 12:35:40|273.62|271.22|273.44|271.04|273.62|271.22|273.27|270.87|0
1649939750000|2022-04-14 12:35:50|273.27|270.87|273.44|271.04|273.44|271.04|273.27|270.87|0
1649939760000|2022-04-14 12:36:00|273.62|271.22|273.44|271.04|273.62|271.22|273.44|271.04|0
1649939780000|2022-04-14 12:36:20|273.62|271.22|272.92|270.52|273.62|271.22|272.92|270.52|0
1649939790000|2022-04-14 12:36:30|273.1|270.7|273.96|271.56|273.96|271.56|273.1|270.7|0
1649939800000|2022-04-14 12:36:40|273.62|271.22|273.79|271.39|273.96|271.56|273.62|271.22|0
1649939810000|2022-04-14 12:36:50|273.96|271.56|273.96|271.56|274.13|271.73|273.96|271.56|0
1649939820000|2022-04-14 12:37:00|274.13|271.73|274.74|272.34|274.74|272.34|274.13|271.73|0
1649939830000|2022-04-14 12:37:10|274.65|272.25|274.65|272.25|274.65|272.25|274.48|272.08|0
1649939840000|2022-04-14 12:37:20|274.48|272.08|274.31|271.91|274.48|272.08|274.31|271.91|0
1649939850000|2022-04-14 12:37:30|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1649939860000|2022-04-14 12:37:40|273.79|271.39|273.79|271.39|273.96|271.56|273.79|271.39|0
1649939870000|2022-04-14 12:37:50|273.96|271.56|273.87|271.47|273.96|271.56|273.87|271.47|0
1649939880000|2022-04-14 12:38:00|273.79|271.39|273.44|271.04|273.79|271.39|273.44|271.04|0
1649939890000|2022-04-14 12:38:10|273.1|270.7|272.75|270.35|273.27|270.87|272.75|270.35|0
1649939900000|2022-04-14 12:38:20|272.92|270.52|273.27|270.87|273.27|270.87|272.92|270.52|0
1649939910000|2022-04-14 12:38:30|273.61|271.21|274.13|271.73|274.13|271.73|273.61|271.21|0
1649939920000|2022-04-14 12:38:40|274.31|271.91|274.31|271.91|274.31|271.91|274.13|271.73|0
1649939930000|2022-04-14 12:38:50|274.22|271.82|274.48|272.08|274.48|272.08|274.22|271.82|0
1649939940000|2022-04-14 12:39:00|274.13|271.73|273.79|271.39|274.13|271.73|273.52|271.12|0
1649939950000|2022-04-14 12:39:10|273.96|271.56|273.87|271.47|274.04|271.64|273.87|271.47|0
1649939960000|2022-04-14 12:39:20|274.13|271.73|273.79|271.39|274.13|271.73|273.79|271.39|0
1649939970000|2022-04-14 12:39:30|273.61|271.21|273.61|271.21|273.87|271.47|273.61|271.21|0
1649939980000|2022-04-14 12:39:40|273.44|271.04|273.44|271.04|273.61|271.21|273.44|271.04|0
1649939990000|2022-04-14 12:39:50|272.92|270.52|272.75|270.35|273|270.6|272.75|270.35|0
1649940000000|2022-04-14 12:40:00|272.92|270.52|273|270.6|273|270.6|272.92|270.52|0
1649940010000|2022-04-14 12:40:10|273.09|270.69|273.27|270.87|273.27|270.87|273.09|270.69|0
1649940020000|2022-04-14 12:40:20|273.44|271.04|273.09|270.69|273.44|271.04|273.09|270.69|0
1649940030000|2022-04-14 12:40:30|272.92|270.52|272.75|270.35|272.92|270.52|272.75|270.35|0
1649940040000|2022-04-14 12:40:40|272.57|270.17|272.57|270.17|272.57|270.17|272.57|270.17|0
1649940050000|2022-04-14 12:40:50|272.23|269.83|272.23|269.83|272.4|270|272.23|269.83|0
1649940060000|2022-04-14 12:41:00|271.97|269.57|272.75|270.35|272.75|270.35|271.97|269.57|0
1649940070000|2022-04-14 12:41:10|272.92|270.52|272.75|270.35|272.92|270.52|272.75|270.35|0
1649940080000|2022-04-14 12:41:20|272.92|270.52|272.75|270.35|272.92|270.52|272.75|270.35|0
1649940090000|2022-04-14 12:41:30|272.31|269.91|272.4|270|272.48|270.08|272.31|269.91|0
1649940100000|2022-04-14 12:41:40|272.14|269.74|271.88|269.48|272.4|270|271.88|269.48|0
1649940110000|2022-04-14 12:41:50|271.71|269.31|271.71|269.31|271.71|269.31|271.02|268.62|0
1649940120000|2022-04-14 12:42:00|271.54|269.14|271.54|269.14|271.54|269.14|271.54|269.14|0
1649940130000|2022-04-14 12:42:10|271.71|269.31|271.71|269.31|271.71|269.31|271.54|269.14|0
1649940140000|2022-04-14 12:42:20|272.23|269.83|272.06|269.66|272.23|269.83|272.06|269.66|0
1649940150000|2022-04-14 12:42:30|272.23|269.83|271.88|269.48|272.23|269.83|271.88|269.48|0
1649940160000|2022-04-14 12:42:40|272.23|269.83|272.06|269.66|272.23|269.83|271.88|269.48|0
1649940170000|2022-04-14 12:42:50|271.71|269.31|271.62|269.22|271.71|269.31|271.54|269.14|0
1649940180000|2022-04-14 12:43:00|271.71|269.31|272.23|269.83|272.23|269.83|271.71|269.31|0
1649940190000|2022-04-14 12:43:10|272.4|270|272.4|270|272.4|270|272.4|270|0
1649940210000|2022-04-14 12:43:30|272.57|270.17|272.4|270|272.57|270.17|272.4|270|0
1649940220000|2022-04-14 12:43:40|272.48|270.08|272.48|270.08|272.48|270.08|272.4|270|0
1649940230000|2022-04-14 12:43:50|272.4|270|272.4|270|272.4|270|272.23|269.83|0
1649940240000|2022-04-14 12:44:00|272.57|270.17|272.92|270.52|272.92|270.52|272.57|270.17|0
1649940250000|2022-04-14 12:44:10|272.74|270.34|272.4|270|272.74|270.34|272.4|270|0
1649940260000|2022-04-14 12:44:20|272.57|270.17|272.74|270.34|272.74|270.34|272.57|270.17|0
1649940270000|2022-04-14 12:44:30|272.83|270.43|272.83|270.43|272.83|270.43|272.83|270.43|0
1649940280000|2022-04-14 12:44:40|273.09|270.69|272.57|270.17|273.09|270.69|272.57|270.17|0
1649940290000|2022-04-14 12:44:50|272.74|270.34|272.74|270.34|272.74|270.34|272.65|270.25|0
1649940300000|2022-04-14 12:45:00|272.92|270.52|273.09|270.69|273.09|270.69|272.92|270.52|0
1649940310000|2022-04-14 12:45:10|272.92|270.52|272.74|270.34|272.92|270.52|272.74|270.34|0
1649940320000|2022-04-14 12:45:20|272.92|270.52|272.74|270.34|272.92|270.52|272.74|270.34|0
1649940330000|2022-04-14 12:45:30|272.92|270.52|272.57|270.17|272.92|270.52|272.57|270.17|0
1649940340000|2022-04-14 12:45:40|272.74|270.34|273.09|270.69|273.17|270.77|272.57|270.17|0
1649940350000|2022-04-14 12:45:50|273.17|270.77|273.26|270.86|273.26|270.86|273.09|270.69|0
1649940360000|2022-04-14 12:46:00|273.17|270.77|273.26|270.86|273.26|270.86|273.09|270.69|0
1649940370000|2022-04-14 12:46:10|273.17|270.77|273.09|270.69|273.17|270.77|273.09|270.69|0
1649940380000|2022-04-14 12:46:20|273.26|270.86|273.61|271.21|273.61|271.21|273.26|270.86|0
1649940390000|2022-04-14 12:46:30|273.78|271.38|273.78|271.38|273.95|271.55|273.78|271.38|0
1649940400000|2022-04-14 12:46:40|273.69|271.29|273.69|271.29|273.78|271.38|273.69|271.29|0
1649940410000|2022-04-14 12:46:50|273.78|271.38|273.61|271.21|273.78|271.38|273.61|271.21|0
1649940420000|2022-04-14 12:47:00|273.52|271.12|273.61|271.21|273.61|271.21|273.43|271.03|0
1649940430000|2022-04-14 12:47:10|273.52|271.12|273.61|271.21|273.69|271.29|273.52|271.12|0
1649940440000|2022-04-14 12:47:20|273.52|271.12|272.92|270.52|273.52|271.12|272.92|270.52|0
1649940450000|2022-04-14 12:47:30|273.09|270.69|272.91|270.51|273.09|270.69|272.91|270.51|0
1649940460000|2022-04-14 12:47:40|272.74|270.34|272.22|269.82|272.74|270.34|272.22|269.82|0
1649940470000|2022-04-14 12:47:50|271.88|269.48|271.36|268.96|271.88|269.48|271.36|268.96|0
1649940480000|2022-04-14 12:48:00|271.19|268.79|271.02|268.62|271.19|268.79|271.02|268.62|0
1649940490000|2022-04-14 12:48:10|271.19|268.79|270.67|268.27|271.19|268.79|270.67|268.27|0
1649940500000|2022-04-14 12:48:20|270.84|268.44|271.02|268.62|271.02|268.62|270.84|268.44|0
1649940510000|2022-04-14 12:48:30|270.84|268.44|270.84|268.44|270.84|268.44|270.67|268.27|0
1649940520000|2022-04-14 12:48:40|271.19|268.79|271.53|269.13|271.88|269.48|271.19|268.79|0
1649940530000|2022-04-14 12:48:50|271.88|269.48|271.88|269.48|271.88|269.48|271.71|269.31|0
1649940540000|2022-04-14 12:49:00|271.96|269.56|272.31|269.91|272.31|269.91|271.96|269.56|0
1649940550000|2022-04-14 12:49:10|272.22|269.82|272.05|269.65|272.22|269.82|272.05|269.65|0
1649940560000|2022-04-14 12:49:20|272.13|269.73|271.88|269.48|272.13|269.73|271.88|269.48|0
1649940570000|2022-04-14 12:49:30|271.53|269.13|271.27|268.87|271.53|269.13|271.27|268.87|0
1649940580000|2022-04-14 12:49:40|271.36|268.96|271.61|269.21|271.7|269.3|271.36|268.96|0
1649940590000|2022-04-14 12:49:50|271.7|269.3|271.53|269.13|271.7|269.3|271.36|268.96|0
1649940600000|2022-04-14 12:50:00|271.36|268.96|271.88|269.48|271.88|269.48|271.36|268.96|0
1649940610000|2022-04-14 12:50:10|272.05|269.65|272.22|269.82|272.22|269.82|272.05|269.65|0
1649940620000|2022-04-14 12:50:20|272.05|269.65|272.22|269.82|272.22|269.82|272.05|269.65|0
1649940630000|2022-04-14 12:50:30|271.96|269.56|271.36|268.96|271.96|269.56|271.36|268.96|0
1649940640000|2022-04-14 12:50:40|271.19|268.79|271.36|268.96|271.36|268.96|271.19|268.79|0
1649940660000|2022-04-14 12:51:00|271.44|269.04|271.7|269.3|272.05|269.65|271.44|269.04|0
1649940670000|2022-04-14 12:51:10|271.88|269.48|272.05|269.65|272.22|269.82|271.88|269.48|0
1649940680000|2022-04-14 12:51:20|271.88|269.48|271.88|269.48|271.88|269.48|271.7|269.3|0
1649940690000|2022-04-14 12:51:30|272.05|269.65|272.22|269.82|272.22|269.82|272.05|269.65|0
1649940700000|2022-04-14 12:51:40|272.05|269.65|272.05|269.65|272.05|269.65|272.05|269.65|0
1649940710000|2022-04-14 12:51:50|271.88|269.48|271.7|269.3|271.88|269.48|271.7|269.3|0
1649940720000|2022-04-14 12:52:00|271.53|269.13|271.7|269.3|271.7|269.3|271.53|269.13|0
1649940730000|2022-04-14 12:52:10|271.53|269.13|271.36|268.96|271.53|269.13|271.01|268.61|0
1649940740000|2022-04-14 12:52:20|271.01|268.61|271.19|268.79|271.19|268.79|271.01|268.61|0
1649940750000|2022-04-14 12:52:30|271.1|268.7|271.36|268.96|271.36|268.96|271.1|268.7|0
1649940760000|2022-04-14 12:52:40|271.7|269.3|271.7|269.3|271.7|269.3|271.7|269.3|0
1649940770000|2022-04-14 12:52:50|271.78|269.38|271.53|269.13|271.78|269.38|271.53|269.13|0
1649940780000|2022-04-14 12:53:00|271.7|269.3|271.53|269.13|271.7|269.3|271.36|268.96|0
1649940790000|2022-04-14 12:53:10|271.36|268.96|271.01|268.61|271.36|268.96|271.01|268.61|0
1649940800000|2022-04-14 12:53:20|271.18|268.78|271.18|268.78|271.18|268.78|271.18|268.78|0
1649940810000|2022-04-14 12:53:30|271.53|269.13|271.53|269.13|271.7|269.3|271.53|269.13|0
1649940820000|2022-04-14 12:53:40|271.36|268.96|271.36|268.96|271.36|268.96|271.18|268.78|0
1649940830000|2022-04-14 12:53:50|271.53|269.13|271.53|269.13|271.7|269.3|271.53|269.13|0
1649940840000|2022-04-14 12:54:00|271.61|269.21|272.05|269.65|272.05|269.65|271.61|269.21|0
1649940850000|2022-04-14 12:54:10|272.22|269.82|271.7|269.3|272.22|269.82|271.7|269.3|0
1649940860000|2022-04-14 12:54:20|271.87|269.47|271.87|269.47|271.87|269.47|271.7|269.3|0
1649940870000|2022-04-14 12:54:30|271.78|269.38|271.7|269.3|271.78|269.38|271.7|269.3|0
1649940880000|2022-04-14 12:54:40|271.87|269.47|271.7|269.3|271.87|269.47|271.7|269.3|0
1649940890000|2022-04-14 12:54:50|271.61|269.21|271.36|268.96|271.61|269.21|271.36|268.96|0
1649940900000|2022-04-14 12:55:00|271.44|269.04|271.18|268.78|271.44|269.04|271.18|268.78|0
1649940910000|2022-04-14 12:55:10|270.84|268.44|270.84|268.44|270.84|268.44|270.84|268.44|0
1649940920000|2022-04-14 12:55:20|271.36|268.96|271.7|269.3|271.7|269.3|271.36|268.96|0
1649940930000|2022-04-14 12:55:30|271.53|269.13|271.7|269.3|271.7|269.3|271.53|269.13|0
1649940940000|2022-04-14 12:55:40|271.53|269.13|271.01|268.61|271.53|269.13|271.01|268.61|0
1649940950000|2022-04-14 12:55:50|270.92|268.52|271.01|268.61|271.01|268.61|270.92|268.52|0
1649940960000|2022-04-14 12:56:00|271.35|268.95|271.53|269.13|271.53|269.13|271.35|268.95|0
1649940970000|2022-04-14 12:56:10|271.7|269.3|271.35|268.95|271.7|269.3|271.35|268.95|0
1649940980000|2022-04-14 12:56:20|271.53|269.13|271.35|268.95|271.53|269.13|271.35|268.95|0
1649940990000|2022-04-14 12:56:30|271.18|268.78|271.7|269.3|271.7|269.3|271.18|268.78|0
1649941000000|2022-04-14 12:56:40|271.87|269.47|272.04|269.64|272.22|269.82|271.87|269.47|0
1649941010000|2022-04-14 12:56:50|271.87|269.47|271.53|269.13|271.87|269.47|271.53|269.13|0
1649941020000|2022-04-14 12:57:00|271.7|269.3|272.04|269.64|272.22|269.82|271.7|269.3|0
1649941030000|2022-04-14 12:57:10|271.87|269.47|271.87|269.47|271.95|269.55|271.87|269.47|0
1649941040000|2022-04-14 12:57:20|271.7|269.3|271.87|269.47|271.87|269.47|271.7|269.3|0
1649941050000|2022-04-14 12:57:30|272.04|269.64|271.78|269.38|272.04|269.64|271.78|269.38|0
1649941060000|2022-04-14 12:57:40|271.87|269.47|271.7|269.3|271.87|269.47|271.7|269.3|0
1649941070000|2022-04-14 12:57:50|271.53|269.13|271.53|269.13|271.53|269.13|271.53|269.13|0
1649941080000|2022-04-14 12:58:00|271.35|268.95|271.7|269.3|271.7|269.3|271.35|268.95|0
1649941090000|2022-04-14 12:58:10|271.53|269.13|271.35|268.95|271.53|269.13|271.35|268.95|0
1649941100000|2022-04-14 12:58:20|271.18|268.78|270.66|268.26|271.18|268.78|270.66|268.26|0
1649941110000|2022-04-14 12:58:30|270.84|268.44|271.01|268.61|271.01|268.61|270.84|268.44|0
1649941120000|2022-04-14 12:58:40|271.35|268.95|271.18|268.78|271.35|268.95|271.18|268.78|0
1649941130000|2022-04-14 12:58:50|271.01|268.61|270.84|268.44|271.01|268.61|270.84|268.44|0
1649941140000|2022-04-14 12:59:00|270.66|268.26|271.09|268.69|271.09|268.69|270.66|268.26|0
1649941150000|2022-04-14 12:59:10|271.18|268.78|271.01|268.61|271.18|268.78|271.01|268.61|0
1649941160000|2022-04-14 12:59:20|270.84|268.44|270.66|268.26|270.84|268.44|270.66|268.26|0
1649941170000|2022-04-14 12:59:30|270.57|268.17|269.8|267.4|270.57|268.17|269.8|267.4|0
1649941180000|2022-04-14 12:59:40|269.97|267.57|269.97|267.57|269.97|267.57|269.8|267.4|0
1649941190000|2022-04-14 12:59:50|270.15|267.75|270.15|267.75|270.15|267.75|270.06|267.66|0
1649941200000|2022-04-14 13:00:00|269.97|267.57|269.8|267.4|270.15|267.75|269.8|267.4|0
1649941210000|2022-04-14 13:00:10|269.97|267.57|269.97|267.57|269.97|267.57|269.97|267.57|0
1649941220000|2022-04-14 13:00:20|269.8|267.4|269.8|267.4|269.8|267.4|269.63|267.23|0
1649941230000|2022-04-14 13:00:30|269.63|267.23|269.71|267.31|269.71|267.31|269.63|267.23|0
1649941240000|2022-04-14 13:00:40|269.97|267.57|269.63|267.23|269.97|267.57|269.63|267.23|0
1649941250000|2022-04-14 13:00:50|269.8|267.4|268.94|266.54|269.8|267.4|268.94|266.54|0
1649941260000|2022-04-14 13:01:00|268.77|266.37|268.94|266.54|268.94|266.54|268.77|266.37|0
1649941270000|2022-04-14 13:01:10|269.29|266.89|269.11|266.71|269.29|266.89|269.11|266.71|0
1649941280000|2022-04-14 13:01:20|269.29|266.89|268.94|266.54|269.29|266.89|268.94|266.54|0
1649941290000|2022-04-14 13:01:30|269.11|266.71|269.29|266.89|269.29|266.89|269.11|266.71|0
1649941300000|2022-04-14 13:01:40|269.46|267.06|269.11|266.71|269.46|267.06|269.11|266.71|0
1649941310000|2022-04-14 13:01:50|269.29|266.89|269.29|266.89|269.46|267.06|269.29|266.89|0
1649941320000|2022-04-14 13:02:00|269.46|267.06|269.46|267.06|269.46|267.06|269.2|266.8|0
1649941330000|2022-04-14 13:02:10|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649941340000|2022-04-14 13:02:20|269.46|267.06|269.46|267.06|269.54|267.14|269.46|267.06|0
1649941350000|2022-04-14 13:02:30|269.28|266.88|269.63|267.23|269.63|267.23|269.28|266.88|0
1649941360000|2022-04-14 13:02:40|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1649941370000|2022-04-14 13:02:50|269.63|267.23|269.63|267.23|269.63|267.23|269.63|267.23|0
1649941380000|2022-04-14 13:03:00|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1649941390000|2022-04-14 13:03:10|269.63|267.23|269.8|267.4|269.8|267.4|269.63|267.23|0
1649941400000|2022-04-14 13:03:20|269.97|267.57|270.32|267.92|270.32|267.92|269.97|267.57|0
1649941410000|2022-04-14 13:03:30|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649941420000|2022-04-14 13:03:40|270.83|268.43|270.83|268.43|270.83|268.43|270.66|268.26|0
1649941430000|2022-04-14 13:03:50|270.66|268.26|270.83|268.43|270.83|268.43|270.66|268.26|0
1649941440000|2022-04-14 13:04:00|270.74|268.34|270.31|267.91|270.74|268.34|270.31|267.91|0
1649941450000|2022-04-14 13:04:10|270.49|268.09|270.31|267.91|270.49|268.09|270.31|267.91|0
1649941460000|2022-04-14 13:04:20|270.14|267.74|269.8|267.4|270.14|267.74|269.8|267.4|0
1649941470000|2022-04-14 13:04:30|269.63|267.23|269.97|267.57|269.97|267.57|269.63|267.23|0
1649941480000|2022-04-14 13:04:40|270.14|267.74|270.83|268.43|270.83|268.43|270.14|267.74|0
1649941490000|2022-04-14 13:04:50|271|268.6|271.35|268.95|271.35|268.95|271|268.6|0
1649941500000|2022-04-14 13:05:00|271.18|268.78|270.83|268.43|271.18|268.78|270.83|268.43|0
1649941510000|2022-04-14 13:05:10|271|268.6|270.4|268|271|268.6|270.4|268|0
1649941520000|2022-04-14 13:05:20|270.49|268.09|270.49|268.09|270.66|268.26|270.49|268.09|0
1649941530000|2022-04-14 13:05:30|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649941540000|2022-04-14 13:05:40|270.49|268.09|270.31|267.91|270.49|268.09|270.31|267.91|0
1649941550000|2022-04-14 13:05:50|270.49|268.09|270.31|267.91|270.49|268.09|270.31|267.91|0
1649941570000|2022-04-14 13:06:10|270.49|268.09|270.49|268.09|270.66|268.26|270.49|268.09|0
1649941580000|2022-04-14 13:06:20|270.66|268.26|270.66|268.26|270.66|268.26|270.49|268.09|0
1649941590000|2022-04-14 13:06:30|270.83|268.43|270.49|268.09|270.83|268.43|270.49|268.09|0
1649941600000|2022-04-14 13:06:40|270.48|268.08|270.48|268.08|270.48|268.08|270.31|267.91|0
1649941610000|2022-04-14 13:06:50|270.31|267.91|270.14|267.74|270.31|267.91|269.97|267.57|0
1649941620000|2022-04-14 13:07:00|270.22|267.82|270.14|267.74|270.22|267.82|270.14|267.74|0
1649941630000|2022-04-14 13:07:10|270.31|267.91|270.31|267.91|270.31|267.91|270.31|267.91|0
1649941640000|2022-04-14 13:07:20|270.14|267.74|270.31|267.91|270.31|267.91|270.14|267.74|0
1649941650000|2022-04-14 13:07:30|270.14|267.74|270.48|268.08|270.48|268.08|270.14|267.74|0
1649941660000|2022-04-14 13:07:40|270.66|268.26|270.83|268.43|271|268.6|270.66|268.26|0
1649941670000|2022-04-14 13:07:50|271|268.6|271.35|268.95|271.35|268.95|271|268.6|0
1649941680000|2022-04-14 13:08:00|271|268.6|271|268.6|271.17|268.77|271|268.6|0
1649941690000|2022-04-14 13:08:10|270.91|268.51|271|268.6|271|268.6|270.91|268.51|0
1649941700000|2022-04-14 13:08:20|270.83|268.43|271|268.6|271|268.6|270.83|268.43|0
1649941710000|2022-04-14 13:08:30|271.17|268.77|271.17|268.77|271.34|268.94|271.17|268.77|0
1649941720000|2022-04-14 13:08:40|271|268.6|271.08|268.68|271.08|268.68|271|268.6|0
1649941730000|2022-04-14 13:08:50|271|268.6|271.34|268.94|271.34|268.94|271|268.6|0
1649941740000|2022-04-14 13:09:00|271.52|269.12|271.34|268.94|271.52|269.12|271.34|268.94|0
1649941750000|2022-04-14 13:09:10|271.25|268.85|271|268.6|271.25|268.85|271|268.6|0
1649941760000|2022-04-14 13:09:20|270.83|268.43|271.34|268.94|271.34|268.94|270.83|268.43|0
1649941770000|2022-04-14 13:09:30|271.17|268.77|271.34|268.94|271.34|268.94|271.17|268.77|0
1649941780000|2022-04-14 13:09:40|271.17|268.77|271.17|268.77|271.17|268.77|271|268.6|0
1649941790000|2022-04-14 13:09:50|271.08|268.68|271.34|268.94|271.34|268.94|271.08|268.68|0
1649941800000|2022-04-14 13:10:00|271.17|268.77|270.83|268.43|271.17|268.77|270.83|268.43|0
1649941810000|2022-04-14 13:10:10|271|268.6|271.34|268.94|271.34|268.94|271|268.6|0
1649941820000|2022-04-14 13:10:20|271.25|268.85|271.34|268.94|271.52|269.12|271.25|268.85|0
1649941830000|2022-04-14 13:10:30|271.52|269.12|271.69|269.29|271.69|269.29|271.52|269.12|0
1649941840000|2022-04-14 13:10:40|271.52|269.12|271.69|269.29|271.69|269.29|271.52|269.12|0
1649941850000|2022-04-14 13:10:50|271.34|268.94|271.69|269.29|271.69|269.29|271.34|268.94|0
1649941860000|2022-04-14 13:11:00|271.52|269.12|271.52|269.12|271.52|269.12|271.52|269.12|0
1649941870000|2022-04-14 13:11:10|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1649941880000|2022-04-14 13:11:20|271.51|269.11|271.51|269.11|271.51|269.11|271.51|269.11|0
1649941890000|2022-04-14 13:11:30|271.34|268.94|271.51|269.11|271.51|269.11|271.34|268.94|0
1649941900000|2022-04-14 13:11:40|271.69|269.29|271.42|269.02|271.69|269.29|271.42|269.02|0
1649941910000|2022-04-14 13:11:50|271.34|268.94|271|268.6|271.34|268.94|271|268.6|0
1649941920000|2022-04-14 13:12:00|270.91|268.51|270.82|268.42|271|268.6|270.82|268.42|0
1649941930000|2022-04-14 13:12:10|270.91|268.51|270.65|268.25|270.91|268.51|270.65|268.25|0
1649941940000|2022-04-14 13:12:20|270.48|268.08|270.65|268.25|270.65|268.25|270.48|268.08|0
1649941960000|2022-04-14 13:12:40|270.82|268.42|270.82|268.42|270.82|268.42|270.82|268.42|0
1649941970000|2022-04-14 13:12:50|271|268.6|270.82|268.42|271|268.6|270.82|268.42|0
1649941980000|2022-04-14 13:13:00|270.73|268.33|270.82|268.42|270.82|268.42|270.73|268.33|0
1649941990000|2022-04-14 13:13:10|270.91|268.51|270.91|268.51|270.91|268.51|270.91|268.51|0
1649942000000|2022-04-14 13:13:20|270.82|268.42|271|268.6|271|268.6|270.82|268.42|0
1649942010000|2022-04-14 13:13:30|270.82|268.42|271|268.6|271|268.6|270.82|268.42|0
1649942020000|2022-04-14 13:13:40|271.17|268.77|271.17|268.77|271.17|268.77|271.17|268.77|0
1649942030000|2022-04-14 13:13:50|271.08|268.68|271.08|268.68|271.08|268.68|271.08|268.68|0
1649942040000|2022-04-14 13:14:00|271|268.6|271|268.6|271|268.6|270.82|268.42|0
1649942050000|2022-04-14 13:14:10|271.17|268.77|270.91|268.51|271.17|268.77|270.91|268.51|0
1649942060000|2022-04-14 13:14:20|271|268.6|270.82|268.42|271|268.6|270.82|268.42|0
1649942070000|2022-04-14 13:14:30|270.73|268.33|270.73|268.33|270.73|268.33|270.73|268.33|0
1649942080000|2022-04-14 13:14:40|270.65|268.25|270.65|268.25|270.82|268.42|270.65|268.25|0
1649942090000|2022-04-14 13:14:50|270.82|268.42|270.99|268.59|271.17|268.77|270.82|268.42|0
1649942100000|2022-04-14 13:15:00|271.08|268.68|271.17|268.77|271.17|268.77|270.99|268.59|0
1649942110000|2022-04-14 13:15:10|270.99|268.59|270.99|268.59|271.08|268.68|270.99|268.59|0
1649942120000|2022-04-14 13:15:20|271.17|268.77|270.99|268.59|271.17|268.77|270.99|268.59|0
1649942130000|2022-04-14 13:15:30|270.82|268.42|270.65|268.25|270.82|268.42|270.65|268.25|0
1649942140000|2022-04-14 13:15:40|270.82|268.42|270.82|268.42|270.82|268.42|270.82|268.42|0
1649942170000|2022-04-14 13:16:10|270.9|268.5|271.17|268.77|271.17|268.77|270.9|268.5|0
1649942180000|2022-04-14 13:16:20|270.99|268.59|270.99|268.59|270.99|268.59|270.99|268.59|0
1649942190000|2022-04-14 13:16:30|270.82|268.42|270.82|268.42|270.82|268.42|270.82|268.42|0
1649942200000|2022-04-14 13:16:40|270.65|268.25|270.82|268.42|270.82|268.42|270.65|268.25|0
1649942210000|2022-04-14 13:16:50|270.99|268.59|270.65|268.25|270.99|268.59|270.65|268.25|0
1649942220000|2022-04-14 13:17:00|270.82|268.42|270.82|268.42|270.82|268.42|270.82|268.42|0
1649942230000|2022-04-14 13:17:10|270.99|268.59|271.17|268.77|271.17|268.77|270.99|268.59|0
1649942240000|2022-04-14 13:17:20|271.34|268.94|271.34|268.94|271.34|268.94|271.17|268.77|0
1649942250000|2022-04-14 13:17:30|271.51|269.11|271.34|268.94|271.51|269.11|271.34|268.94|0
1649942260000|2022-04-14 13:17:40|271.51|269.11|271.68|269.28|271.68|269.28|271.51|269.11|0
1649942270000|2022-04-14 13:17:50|271.85|269.45|271.68|269.28|271.85|269.45|271.68|269.28|0
1649942280000|2022-04-14 13:18:00|271.85|269.45|272.37|269.97|272.37|269.97|271.85|269.45|0
1649942290000|2022-04-14 13:18:10|272.54|270.14|272.54|270.14|272.54|270.14|272.54|270.14|0
1649942300000|2022-04-14 13:18:20|272.72|270.32|273.24|270.84|273.24|270.84|272.72|270.32|0
1649942310000|2022-04-14 13:18:30|273.06|270.66|273.24|270.84|273.24|270.84|273.06|270.66|0
1649942320000|2022-04-14 13:18:40|273.41|271.01|273.49|271.09|273.49|271.09|273.41|271.01|0
1649942330000|2022-04-14 13:18:50|273.24|270.84|273.58|271.18|273.58|271.18|273.24|270.84|0
1649942340000|2022-04-14 13:19:00|273.75|271.35|273.58|271.18|273.75|271.35|273.58|271.18|0
1649942350000|2022-04-14 13:19:10|273.75|271.35|273.58|271.18|273.75|271.35|273.58|271.18|0
1649942360000|2022-04-14 13:19:20|273.75|271.35|273.75|271.35|273.75|271.35|273.75|271.35|0
1649942370000|2022-04-14 13:19:30|273.58|271.18|273.66|271.26|273.75|271.35|273.58|271.18|0
1649942380000|2022-04-14 13:19:40|273.75|271.35|273.75|271.35|273.75|271.35|273.58|271.18|0
1649942390000|2022-04-14 13:19:50|273.58|271.18|273.93|271.53|273.93|271.53|273.58|271.18|0
1649942400000|2022-04-14 13:20:00|273.75|271.35|273.93|271.53|273.93|271.53|273.75|271.35|0
1649942410000|2022-04-14 13:20:10|274.1|271.7|274.36|271.96|274.36|271.96|274.1|271.7|0
1649942420000|2022-04-14 13:20:20|274.45|272.05|274.27|271.87|274.45|272.05|274.1|271.7|0
1649942430000|2022-04-14 13:20:30|274.45|272.05|274.27|271.87|274.45|272.05|274.27|271.87|0
1649942440000|2022-04-14 13:20:40|273.93|271.53|274.27|271.87|274.27|271.87|273.93|271.53|0
1649942450000|2022-04-14 13:20:50|274.18|271.78|274.27|271.87|274.27|271.87|274.1|271.7|0
1649942470000|2022-04-14 13:21:10|274.1|271.7|273.93|271.53|274.1|271.7|273.93|271.53|0
1649942480000|2022-04-14 13:21:20|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1649942490000|2022-04-14 13:21:30|273.93|271.53|273.93|271.53|273.93|271.53|273.75|271.35|0
1649942500000|2022-04-14 13:21:40|273.84|271.44|274.1|271.7|274.1|271.7|273.84|271.44|0
1649942510000|2022-04-14 13:21:50|274.45|272.05|274.36|271.96|274.45|272.05|274.27|271.87|0
1649942520000|2022-04-14 13:22:00|274.62|272.22|274.45|272.05|274.62|272.22|274.27|271.87|0
1649942530000|2022-04-14 13:22:10|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1649942540000|2022-04-14 13:22:20|274.35|271.95|274.27|271.87|274.35|271.95|274.27|271.87|0
1649942550000|2022-04-14 13:22:30|274.35|271.95|274.27|271.87|274.35|271.95|274.27|271.87|0
1649942560000|2022-04-14 13:22:40|274.44|272.04|274.27|271.87|274.44|272.04|274.27|271.87|0
1649942570000|2022-04-14 13:22:50|274.35|271.95|274.27|271.87|274.35|271.95|274.27|271.87|0
1649942580000|2022-04-14 13:23:00|274.1|271.7|274.01|271.61|274.1|271.7|273.92|271.52|0
1649942590000|2022-04-14 13:23:10|273.92|271.52|274.27|271.87|274.27|271.87|273.92|271.52|0
1649942600000|2022-04-14 13:23:20|274.1|271.7|274.1|271.7|274.18|271.78|274.1|271.7|0
1649942610000|2022-04-14 13:23:30|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1649942620000|2022-04-14 13:23:40|274.18|271.78|274.27|271.87|274.27|271.87|274.1|271.7|0
1649942640000|2022-04-14 13:24:00|274.35|271.95|274.44|272.04|274.44|272.04|274.35|271.95|0
1649942650000|2022-04-14 13:24:10|274.62|272.22|274.53|272.13|274.62|272.22|274.44|272.04|0
1649942660000|2022-04-14 13:24:20|274.62|272.22|274.53|272.13|274.62|272.22|274.53|272.13|0
1649942670000|2022-04-14 13:24:30|274.62|272.22|274.62|272.22|274.62|272.22|274.44|272.04|0
1649942680000|2022-04-14 13:24:40|274.79|272.39|274.7|272.3|274.79|272.39|274.7|272.3|0
1649942690000|2022-04-14 13:24:50|274.62|272.22|274.44|272.04|274.62|272.22|274.44|272.04|0
1649942700000|2022-04-14 13:25:00|273.58|271.18|274.27|271.87|274.27|271.87|273.58|271.18|0
1649942710000|2022-04-14 13:25:10|273.92|271.52|273.92|271.52|274.27|271.87|273.92|271.52|0
1649942720000|2022-04-14 13:25:20|274.1|271.7|274.96|272.56|274.96|272.56|273.92|271.52|0
1649942730000|2022-04-14 13:25:30|275.31|272.91|276|273.6|276|273.6|275.31|272.91|0
1649942740000|2022-04-14 13:25:40|276.18|273.78|276.7|274.3|276.7|274.3|276.18|273.78|0
1649942750000|2022-04-14 13:25:50|276.87|274.47|277.05|274.65|277.22|274.82|276.87|274.47|0
1649942760000|2022-04-14 13:26:00|277.57|275.17|277.4|275|277.57|275.17|277.4|275|0
1649942770000|2022-04-14 13:26:10|277.74|275.34|277.4|275|277.92|275.52|277.4|275|0
1649942780000|2022-04-14 13:26:20|277.57|275.17|277.4|275|277.57|275.17|277.4|275|0
1649942790000|2022-04-14 13:26:30|277.57|275.17|277.57|275.17|277.57|275.17|277.57|275.17|0
1649942800000|2022-04-14 13:26:40|277.74|275.34|277.57|275.17|277.74|275.34|277.57|275.17|0
1649942810000|2022-04-14 13:26:50|277.74|275.34|277.57|275.17|277.74|275.34|277.57|275.17|0
1649942820000|2022-04-14 13:27:00|277.4|275|277.22|274.82|277.4|275|277.22|274.82|0
1649942830000|2022-04-14 13:27:10|277.05|274.65|277.05|274.65|277.05|274.65|277.05|274.65|0
1649942840000|2022-04-14 13:27:20|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649942850000|2022-04-14 13:27:30|276.78|274.38|277.05|274.65|277.05|274.65|276.78|274.38|0
1649942860000|2022-04-14 13:27:40|276.87|274.47|276.52|274.12|276.87|274.47|276.52|274.12|0
1649942870000|2022-04-14 13:27:50|276.18|273.78|277.05|274.65|277.05|274.65|276.18|273.78|0
1649942880000|2022-04-14 13:28:00|276.7|274.3|276.87|274.47|276.87|274.47|276.52|274.12|0
1649942890000|2022-04-14 13:28:10|277.05|274.65|276.87|274.47|277.05|274.65|276.7|274.3|0
1649942900000|2022-04-14 13:28:20|276.78|274.38|276.18|273.78|276.78|274.38|276.18|273.78|0
1649942910000|2022-04-14 13:28:30|276.09|273.69|276.18|273.78|276.18|273.78|276.09|273.69|0
1649942920000|2022-04-14 13:28:40|276|273.6|276.7|274.3|276.7|274.3|276|273.6|0
1649942930000|2022-04-14 13:28:50|276.87|274.47|276.52|274.12|276.87|274.47|276.52|274.12|0
1649942940000|2022-04-14 13:29:00|276.7|274.3|277.22|274.82|277.22|274.82|276.7|274.3|0
1649942950000|2022-04-14 13:29:10|277.05|274.65|277.39|274.99|277.39|274.99|276.87|274.47|0
1649942960000|2022-04-14 13:29:20|277.22|274.82|277.05|274.65|277.39|274.99|277.05|274.65|0
1649942970000|2022-04-14 13:29:30|277.22|274.82|277.39|274.99|277.39|274.99|277.22|274.82|0
1649942980000|2022-04-14 13:29:40|277.92|275.52|278.44|276.04|278.44|276.04|277.74|275.34|0
1649942990000|2022-04-14 13:29:50|278.96|276.56|279.14|276.74|279.14|276.74|278.79|276.39|0
1649943000000|2022-04-14 13:30:00|279.31|276.91|280.19|277.79|280.19|277.79|279.31|276.91|0
1649943010000|2022-04-14 13:30:10|280.1|277.7|281.94|279.54|281.94|279.54|280.1|277.7|0
1649943020000|2022-04-14 13:30:20|279.84|277.44|280.54|278.14|280.54|278.14|279.66|277.26|0
1649943030000|2022-04-14 13:30:30|280.19|277.79|281.06|278.66|281.06|278.66|280.19|277.79|0
1649943040000|2022-04-14 13:30:40|281.41|279.01|280.89|278.49|281.41|279.01|280.89|278.49|0
1649943050000|2022-04-14 13:30:50|281.06|278.66|281.06|278.66|281.06|278.66|280.89|278.49|0
1649943060000|2022-04-14 13:31:00|280.71|278.31|280.54|278.14|280.71|278.31|280.54|278.14|0
1649943070000|2022-04-14 13:31:10|280.01|277.61|280.54|278.14|280.54|278.14|280.01|277.61|0
1649943080000|2022-04-14 13:31:20|280.71|278.31|281.94|279.54|281.94|279.54|280.71|278.31|0
1649943090000|2022-04-14 13:31:30|281.59|279.19|282.11|279.71|282.11|279.71|281.59|279.19|0
1649943100000|2022-04-14 13:31:40|281.76|279.36|281.41|279.01|281.76|279.36|281.06|278.66|0
1649943110000|2022-04-14 13:31:50|281.24|278.84|281.24|278.84|281.24|278.84|281.15|278.75|0
1649943120000|2022-04-14 13:32:00|281.76|279.36|281.24|278.84|281.76|279.36|280.71|278.31|0
1649943130000|2022-04-14 13:32:10|281.94|279.54|281.06|278.66|281.94|279.54|281.06|278.66|0
1649943140000|2022-04-14 13:32:20|281.15|278.75|281.76|279.36|281.76|279.36|281.15|278.75|0
1649943150000|2022-04-14 13:32:30|281.41|279.01|281.59|279.19|281.59|279.19|281.41|279.01|0
1649943160000|2022-04-14 13:32:40|281.41|279.01|281.41|279.01|281.41|279.01|281.24|278.84|0
1649943170000|2022-04-14 13:32:50|280.89|278.49|281.41|279.01|281.59|279.19|280.89|278.49|0
1649943180000|2022-04-14 13:33:00|281.06|278.66|281.06|278.66|281.24|278.84|281.06|278.66|0
1649943190000|2022-04-14 13:33:10|280.97|278.57|281.59|279.19|281.59|279.19|280.97|278.57|0
1649943200000|2022-04-14 13:33:20|281.76|279.36|281.94|279.54|282.11|279.71|281.59|279.19|0
1649943210000|2022-04-14 13:33:30|281.67|279.27|281.41|279.01|282.29|279.89|281.41|279.01|0
1649943220000|2022-04-14 13:33:40|281.59|279.19|281.24|278.84|281.59|279.19|281.24|278.84|0
1649943230000|2022-04-14 13:33:50|281.32|278.92|280.71|278.31|281.32|278.92|280.71|278.31|0
1649943240000|2022-04-14 13:34:00|280.88|278.48|281.24|278.84|281.24|278.84|280.88|278.48|0
1649943250000|2022-04-14 13:34:10|281.41|279.01|281.06|278.66|281.41|279.01|281.06|278.66|0
1649943260000|2022-04-14 13:34:20|280.71|278.31|282.11|279.71|282.11|279.71|280.71|278.31|0
1649943270000|2022-04-14 13:34:30|282.29|279.89|282.99|280.59|282.99|280.59|282.11|279.71|0
1649943280000|2022-04-14 13:34:40|283.7|281.3|284.4|282|284.4|282|283.34|280.94|0
1649943290000|2022-04-14 13:34:50|284.05|281.65|284.75|282.35|284.75|282.35|284.05|281.65|0
1649943300000|2022-04-14 13:35:00|285.28|282.88|287.05|284.65|287.05|284.65|285.28|282.88|0
1649943310000|2022-04-14 13:35:10|286.52|284.12|285.99|283.59|286.52|284.12|285.99|283.59|0
1649943320000|2022-04-14 13:35:20|285.63|283.23|286.16|283.76|286.16|283.76|285.63|283.23|0
1649943330000|2022-04-14 13:35:30|287.05|284.65|287.23|284.83|287.23|284.83|286.87|284.47|0
1649943340000|2022-04-14 13:35:40|286.87|284.47|287.09|284.69|287.09|284.69|285.99|283.59|0
1649943350000|2022-04-14 13:35:50|286.91|284.51|286.01|283.61|286.91|284.51|285.48|283.08|0
1649943360000|2022-04-14 13:36:00|285.83|283.43|285.37|282.97|285.83|283.43|285.37|282.97|0
1649943370000|2022-04-14 13:36:10|284.84|282.44|284.13|281.73|285.02|282.62|284.13|281.73|0
1649943380000|2022-04-14 13:36:20|284.31|281.91|283.96|281.56|284.31|281.91|283.96|281.56|0
1649943390000|2022-04-14 13:36:30|284.31|281.91|284.13|281.73|284.31|281.91|284.13|281.73|0
1649943400000|2022-04-14 13:36:40|284.31|281.91|283.2|280.8|284.31|281.91|283.2|280.8|0
1649943410000|2022-04-14 13:36:50|282.85|280.45|283.03|280.63|283.29|280.89|282.85|280.45|0
1649943420000|2022-04-14 13:37:00|283.2|280.8|283.56|281.16|283.56|281.16|283.2|280.8|0
1649943430000|2022-04-14 13:37:10|283.38|280.98|282.85|280.45|283.56|281.16|282.85|280.45|0
1649943440000|2022-04-14 13:37:20|283.03|280.63|283.74|281.34|283.74|281.34|283.03|280.63|0
1649943450000|2022-04-14 13:37:30|283.56|281.16|283.2|280.8|283.56|281.16|283.2|280.8|0
1649943460000|2022-04-14 13:37:40|283.44|280.56|283.27|280.39|283.44|280.56|283.27|280.39|0
1649943470000|2022-04-14 13:37:50|283.09|280.21|283.09|280.21|283.09|280.21|282.91|280.03|0
1649943480000|2022-04-14 13:38:00|282.91|280.03|282.74|279.86|282.91|280.03|282.56|279.68|0
1649943490000|2022-04-14 13:38:10|282.91|280.03|282.21|279.33|282.91|280.03|282.21|279.33|0
1649943500000|2022-04-14 13:38:20|282.56|279.68|281.5|278.62|282.56|279.68|281.5|278.62|0
1649943510000|2022-04-14 13:38:30|281.85|278.97|281.5|278.62|281.85|278.97|280.79|277.91|0
1649943520000|2022-04-14 13:38:40|281.32|278.44|281.5|278.62|281.5|278.62|281.32|278.44|0
1649943530000|2022-04-14 13:38:50|281.15|278.27|281.15|278.27|281.32|278.44|281.15|278.27|0
1649943540000|2022-04-14 13:39:00|280.88|278|280.44|277.56|280.88|278|280.09|277.21|0
1649943550000|2022-04-14 13:39:10|280.09|277.21|279.74|276.86|280.09|277.21|279.38|276.5|0
1649943560000|2022-04-14 13:39:20|279.56|276.68|279.21|276.33|279.56|276.68|279.21|276.33|0
1649943570000|2022-04-14 13:39:30|278.68|275.8|278.5|275.62|278.68|275.8|278.5|275.62|0
1649943580000|2022-04-14 13:39:40|278.68|275.8|278.94|276.06|278.94|276.06|278.68|275.8|0
1649943590000|2022-04-14 13:39:50|278.5|275.62|278.33|275.45|278.5|275.62|278.33|275.45|0
1649943600000|2022-04-14 13:40:00|278.86|275.98|279.73|276.85|279.73|276.85|278.86|275.98|0
1649943610000|2022-04-14 13:40:10|279.03|276.15|277.28|274.4|279.03|276.15|277.28|274.4|0
1649943620000|2022-04-14 13:40:20|276.75|273.87|276.92|274.04|277.28|274.4|276.75|273.87|0
1649943630000|2022-04-14 13:40:30|276.75|273.87|276.75|273.87|276.75|273.87|276.75|273.87|0
1649943640000|2022-04-14 13:40:40|277.27|274.39|276.57|273.69|277.27|274.39|276.57|273.69|0
1649943650000|2022-04-14 13:40:50|276.4|273.52|275.7|272.82|276.75|273.87|275.7|272.82|0
1649943660000|2022-04-14 13:41:00|275.87|272.99|275.7|272.82|275.87|272.99|275.52|272.64|0
1649943670000|2022-04-14 13:41:10|275.35|272.47|275.52|272.64|275.52|272.64|275.17|272.29|0
1649943680000|2022-04-14 13:41:20|275.35|272.47|275.52|272.64|275.7|272.82|275|272.12|0
1649943690000|2022-04-14 13:41:30|275.7|272.82|275.7|272.82|275.7|272.82|275.61|272.73|0
1649943700000|2022-04-14 13:41:40|275.52|272.64|276.05|273.17|276.05|273.17|275.52|272.64|0
1649943710000|2022-04-14 13:41:50|276.4|273.52|276.75|273.87|276.75|273.87|276.22|273.34|0
1649943720000|2022-04-14 13:42:00|277.1|274.22|276.75|273.87|277.1|274.22|276.75|273.87|0
1649943730000|2022-04-14 13:42:10|277.27|274.39|276.92|274.04|277.27|274.39|276.92|274.04|0
1649943740000|2022-04-14 13:42:20|277.1|274.22|276.92|274.04|277.45|274.57|276.92|274.04|0
1649943750000|2022-04-14 13:42:30|277.1|274.22|276.57|273.69|277.1|274.22|276.57|273.69|0
1649943760000|2022-04-14 13:42:40|276.92|274.04|276.4|273.52|276.92|274.04|276.4|273.52|0
1649943770000|2022-04-14 13:42:50|276.22|273.34|275.7|272.82|276.22|273.34|275.7|272.82|0
1649943780000|2022-04-14 13:43:00|275.87|272.99|274.65|271.77|275.87|272.99|274.48|271.6|0
1649943790000|2022-04-14 13:43:10|275.17|272.29|275.17|272.29|275.17|272.29|274.82|271.94|0
1649943800000|2022-04-14 13:43:20|275.7|272.82|275.7|272.82|275.7|272.82|275.52|272.64|0
1649943810000|2022-04-14 13:43:30|275.87|272.99|275.52|272.64|275.87|272.99|275.52|272.64|0
1649943820000|2022-04-14 13:43:40|275.87|272.99|275.35|272.47|275.87|272.99|275.35|272.47|0
1649943830000|2022-04-14 13:43:50|275.17|272.29|275|272.12|275.17|272.29|274.13|271.25|0
1649943840000|2022-04-14 13:44:00|274.82|271.94|274.13|271.25|274.82|271.94|273.95|271.07|0
1649943850000|2022-04-14 13:44:10|273.78|270.9|273.6|270.72|273.78|270.9|273.6|270.72|0
1649943860000|2022-04-14 13:44:20|273.95|271.07|274.13|271.25|274.13|271.25|273.95|271.07|0
1649943870000|2022-04-14 13:44:30|273.95|271.07|273.6|270.72|273.95|271.07|273.6|270.72|0
1649943880000|2022-04-14 13:44:40|273.34|270.46|272.56|269.68|273.34|270.46|272.56|269.68|0
1649943890000|2022-04-14 13:44:50|272.04|269.16|271.34|268.46|272.04|269.16|271.34|268.46|0
1649943900000|2022-04-14 13:45:00|271.52|268.64|271.17|268.29|271.52|268.64|271|268.12|0
1649943910000|2022-04-14 13:45:10|271.52|268.64|271.86|268.98|271.86|268.98|271.52|268.64|0
1649943920000|2022-04-14 13:45:20|271.69|268.81|272.04|269.16|272.38|269.5|271.69|268.81|0
1649943930000|2022-04-14 13:45:30|272.56|269.68|272.91|270.03|272.91|270.03|272.56|269.68|0
1649943940000|2022-04-14 13:45:40|273.08|270.2|272.73|269.85|273.08|270.2|272.73|269.85|0
1649943950000|2022-04-14 13:45:50|272.91|270.03|273.43|270.55|273.43|270.55|272.73|269.85|0
1649943960000|2022-04-14 13:46:00|273.25|270.37|273.08|270.2|273.25|270.37|272.9|270.02|0
1649943970000|2022-04-14 13:46:10|272.9|270.02|272.9|270.02|273.08|270.2|272.56|269.68|0
1649943980000|2022-04-14 13:46:20|273.08|270.2|272.99|270.11|273.08|270.2|272.56|269.68|0
1649943990000|2022-04-14 13:46:30|273.16|270.28|273.08|270.2|273.16|270.28|272.73|269.85|0
1649944000000|2022-04-14 13:46:40|273.43|270.55|273.43|270.55|273.43|270.55|273.08|270.2|0
1649944010000|2022-04-14 13:46:50|273.25|270.37|273.08|270.2|273.25|270.37|273.08|270.2|0
1649944020000|2022-04-14 13:47:00|273.6|270.72|272.64|269.76|273.77|270.89|272.64|269.76|0
1649944030000|2022-04-14 13:47:10|272.38|269.5|271.86|268.98|272.38|269.5|271.86|268.98|0
1649944040000|2022-04-14 13:47:20|271.69|268.81|270.65|267.77|271.69|268.81|270.65|267.77|0
1649944050000|2022-04-14 13:47:30|271.34|268.46|271.51|268.63|271.51|268.63|270.9|268.02|0
1649944060000|2022-04-14 13:47:40|271.69|268.81|271.69|268.81|271.86|268.98|271.69|268.81|0
1649944070000|2022-04-14 13:47:50|271.86|268.98|271.34|268.46|271.86|268.98|271.17|268.29|0
1649944080000|2022-04-14 13:48:00|271.17|268.29|270.13|267.25|271.17|268.29|270.13|267.25|0
1649944090000|2022-04-14 13:48:10|269.95|267.07|269.43|266.55|269.95|267.07|269.43|266.55|0
1649944100000|2022-04-14 13:48:20|269.09|266.21|268.92|266.04|269.09|266.21|268.57|265.69|0
1649944110000|2022-04-14 13:48:30|269.17|266.29|269.26|266.38|269.26|266.38|269.17|266.29|0
1649944120000|2022-04-14 13:48:40|268.57|265.69|268.57|265.69|268.74|265.86|268.57|265.69|0
1649944130000|2022-04-14 13:48:50|268.74|265.86|268.74|265.86|268.74|265.86|268.4|265.52|0
1649944140000|2022-04-14 13:49:00|268.05|265.17|268.22|265.34|268.22|265.34|268.05|265.17|0
1649944150000|2022-04-14 13:49:10|268.57|265.69|269.26|266.38|269.26|266.38|268.57|265.69|0
1649944160000|2022-04-14 13:49:20|269.09|266.21|268.57|265.69|269.09|266.21|268.57|265.69|0
1649944170000|2022-04-14 13:49:30|268.74|265.86|269.26|266.38|269.26|266.38|268.74|265.86|0
1649944180000|2022-04-14 13:49:40|269.61|266.73|269.09|266.21|272.4|269.52|269.09|266.21|0
1649944190000|2022-04-14 13:49:50|269|266.12|269.69|266.81|269.78|266.9|269|266.12|0
1649944200000|2022-04-14 13:50:00|269.95|267.07|269.95|267.07|270.3|267.42|269.78|266.9|0
1649944210000|2022-04-14 13:50:10|269.6|266.72|269.09|266.21|269.6|266.72|269.09|266.21|0
1649944220000|2022-04-14 13:50:20|269.26|266.38|269.51|266.63|269.51|266.63|269.26|266.38|0
1649944230000|2022-04-14 13:50:30|269.09|266.21|268.39|265.51|269.09|266.21|268.22|265.34|0
1649944240000|2022-04-14 13:50:40|268.22|265.34|268.39|265.51|268.39|265.51|268.22|265.34|0
1649944250000|2022-04-14 13:50:50|268.91|266.03|269.09|266.21|269.09|266.21|268.91|266.03|0
1649944260000|2022-04-14 13:51:00|268.91|266.03|268.57|265.69|269.09|266.21|268.57|265.69|0
1649944270000|2022-04-14 13:51:10|268.39|265.51|268.39|265.51|268.91|266.03|268.39|265.51|0
1649944280000|2022-04-14 13:51:20|268.22|265.34|268.39|265.51|268.39|265.51|268.05|265.17|0
1649944290000|2022-04-14 13:51:30|268.74|265.86|269.26|266.38|269.26|266.38|268.74|265.86|0
1649944300000|2022-04-14 13:51:40|269.08|266.2|268.65|265.77|269.08|266.2|268.65|265.77|0
1649944310000|2022-04-14 13:51:50|268.22|265.34|266.84|263.96|268.22|265.34|266.84|263.96|0
1649944320000|2022-04-14 13:52:00|266.5|263.62|266.5|263.62|266.5|263.62|266.33|263.45|0
1649944330000|2022-04-14 13:52:10|266.33|263.45|266.5|263.62|266.5|263.62|266.33|263.45|0
1649944340000|2022-04-14 13:52:20|266.33|263.45|265.64|262.76|266.33|263.45|265.64|262.76|0
1649944350000|2022-04-14 13:52:30|265.55|262.67|266.15|263.27|266.15|263.27|265.55|262.67|0
1649944360000|2022-04-14 13:52:40|266.33|263.45|266.24|263.36|266.5|263.62|266.15|263.27|0
1649944370000|2022-04-14 13:52:50|266.5|263.62|266.15|263.27|266.5|263.62|266.15|263.27|0
1649944380000|2022-04-14 13:53:00|265.72|262.84|265.81|262.93|266.15|263.27|265.72|262.84|0
1649944390000|2022-04-14 13:53:10|265.98|263.1|265.98|263.1|266.15|263.27|265.64|262.76|0
1649944400000|2022-04-14 13:53:20|266.15|263.27|265.47|262.59|266.15|263.27|265.47|262.59|0
1649944410000|2022-04-14 13:53:30|265.24|262.36|264.9|262.02|265.24|262.36|264.9|262.02|0
1649944420000|2022-04-14 13:53:40|265.15|262.27|266.9|264.02|266.9|264.02|265.15|262.27|0
1649944430000|2022-04-14 13:53:50|267.07|264.19|266.81|263.93|267.07|264.19|266.81|263.93|0
1649944440000|2022-04-14 13:54:00|267.07|264.19|266.04|263.16|267.07|264.19|266.04|263.16|0
1649944450000|2022-04-14 13:54:10|265.52|262.64|266.55|263.67|266.55|263.67|265.52|262.64|0
1649944460000|2022-04-14 13:54:20|266.38|263.5|266.55|263.67|266.55|263.67|266.12|263.24|0
1649944470000|2022-04-14 13:54:30|266.38|263.5|267.24|264.36|267.24|264.36|266.38|263.5|0
1649944480000|2022-04-14 13:54:40|267.15|264.27|267.24|264.36|267.41|264.53|267.15|264.27|0
1649944490000|2022-04-14 13:54:50|266.98|264.1|267.58|264.7|267.58|264.7|266.89|264.01|0
1649944500000|2022-04-14 13:55:00|267.75|264.87|266.38|263.5|267.75|264.87|266.38|263.5|0
1649944510000|2022-04-14 13:55:10|266.55|263.67|267.07|264.19|267.07|264.19|266.55|263.67|0
1649944520000|2022-04-14 13:55:20|267.24|264.36|267.24|264.36|267.41|264.53|267.24|264.36|0
1649944530000|2022-04-14 13:55:30|267.41|264.53|268.1|265.22|268.1|265.22|267.41|264.53|0
1649944540000|2022-04-14 13:55:40|268.27|265.39|268.96|266.08|268.96|266.08|268.27|265.39|0
1649944550000|2022-04-14 13:55:50|269.04|266.16|268.96|266.08|269.13|266.25|268.96|266.08|0
1649944560000|2022-04-14 13:56:00|268.1|265.22|268.61|265.73|268.61|265.73|267.92|265.04|0
1649944570000|2022-04-14 13:56:10|269.13|266.25|269.13|266.25|269.13|266.25|268.96|266.08|0
1649944580000|2022-04-14 13:56:20|268.96|266.08|269.13|266.25|269.13|266.25|268.96|266.08|0
1649944590000|2022-04-14 13:56:30|269.3|266.42|269.3|266.42|269.3|266.42|269.3|266.42|0
1649944600000|2022-04-14 13:56:40|269.13|266.25|268.61|265.73|269.13|266.25|268.61|265.73|0
1649944610000|2022-04-14 13:56:50|268.87|265.99|268.44|265.56|268.87|265.99|268.44|265.56|0
1649944620000|2022-04-14 13:57:00|268.61|265.73|268.78|265.9|268.96|266.08|268.61|265.73|0
1649944630000|2022-04-14 13:57:10|268.96|266.08|268.1|265.22|268.96|266.08|268.1|265.22|0
1649944640000|2022-04-14 13:57:20|267.92|265.04|267.75|264.87|267.92|265.04|267.75|264.87|0
1649944650000|2022-04-14 13:57:30|267.92|265.04|267.75|264.87|267.92|265.04|267.75|264.87|0
1649944660000|2022-04-14 13:57:40|268.1|265.22|268.61|265.73|268.61|265.73|268.1|265.22|0
1649944670000|2022-04-14 13:57:50|268.44|265.56|268.1|265.22|268.44|265.56|268.1|265.22|0
1649944680000|2022-04-14 13:58:00|268.44|265.56|268.78|265.9|268.78|265.9|268.44|265.56|0
1649944690000|2022-04-14 13:58:10|269.13|266.25|269.3|266.42|269.3|266.42|268.78|265.9|0
1649944700000|2022-04-14 13:58:20|269.13|266.25|268.96|266.08|269.13|266.25|268.96|266.08|0
1649944710000|2022-04-14 13:58:30|268.78|265.9|268.44|265.56|268.78|265.9|268.44|265.56|0
1649944720000|2022-04-14 13:58:40|268.35|265.47|267.92|265.04|268.35|265.47|267.92|265.04|0
1649944730000|2022-04-14 13:58:50|268.09|265.21|267.92|265.04|268.09|265.21|267.92|265.04|0
1649944740000|2022-04-14 13:59:00|268.44|265.56|268.69|265.81|268.69|265.81|268.44|265.56|0
1649944750000|2022-04-14 13:59:10|268.87|265.99|267.92|265.04|268.87|265.99|267.92|265.04|0
1649944760000|2022-04-14 13:59:20|268|265.12|268.78|265.9|268.78|265.9|268|265.12|0
1649944770000|2022-04-14 13:59:30|268.61|265.73|268.61|265.73|268.61|265.73|268.61|265.73|0
1649944780000|2022-04-14 13:59:40|268.44|265.56|268.27|265.39|268.44|265.56|268.27|265.39|0
1649944790000|2022-04-14 13:59:50|268.35|265.47|267.92|265.04|268.35|265.47|267.92|265.04|0
1649944800000|2022-04-14 14:00:00|268.35|265.47|268.44|265.56|268.44|265.56|267.66|264.78|0
1649944810000|2022-04-14 14:00:10|268.35|265.47|269.3|266.42|269.3|266.42|268.35|265.47|0
1649944820000|2022-04-14 14:00:20|269.64|266.76|269.3|266.42|269.64|266.76|269.3|266.42|0
1649944830000|2022-04-14 14:00:30|269.64|266.76|269.73|266.85|269.73|266.85|269.64|266.76|0
1649944840000|2022-04-14 14:00:40|270.16|267.28|270.51|267.63|270.51|267.63|270.16|267.28|0
1649944850000|2022-04-14 14:00:50|270.85|267.97|269.64|266.76|270.85|267.97|269.64|266.76|0
1649944860000|2022-04-14 14:01:00|269.99|267.11|270.33|267.45|270.51|267.63|269.99|267.11|0
1649944870000|2022-04-14 14:01:10|269.82|266.94|270.16|267.28|270.16|267.28|269.82|266.94|0
1649944880000|2022-04-14 14:01:20|269.99|267.11|269.99|267.11|270.16|267.28|269.99|267.11|0
1649944890000|2022-04-14 14:01:30|270.33|267.45|270.33|267.45|270.51|267.63|270.33|267.45|0
1649944900000|2022-04-14 14:01:40|270.51|267.63|271.37|268.49|271.37|268.49|270.51|267.63|0
1649944910000|2022-04-14 14:01:50|271.2|268.32|271.2|268.32|271.2|268.32|271.2|268.32|0
1649944920000|2022-04-14 14:02:00|270.85|267.97|270.51|267.63|271.03|268.15|270.51|267.63|0
1649944930000|2022-04-14 14:02:10|270.68|267.8|271.2|268.32|271.37|268.49|270.68|267.8|0
1649944940000|2022-04-14 14:02:20|271.02|268.14|271.37|268.49|271.37|268.49|271.02|268.14|0
1649944950000|2022-04-14 14:02:30|271.02|268.14|270.85|267.97|271.2|268.32|270.85|267.97|0
1649944960000|2022-04-14 14:02:40|271.2|268.32|271.72|268.84|271.72|268.84|271.2|268.32|0
1649944970000|2022-04-14 14:02:50|271.2|268.32|271.37|268.49|271.54|268.66|271.2|268.32|0
1649944980000|2022-04-14 14:03:00|272.24|269.36|272.41|269.53|272.41|269.53|272.24|269.36|0
1649944990000|2022-04-14 14:03:10|271.37|268.49|271.37|268.49|271.37|268.49|271.2|268.32|0
1649945000000|2022-04-14 14:03:20|270.85|267.97|270.68|267.8|270.85|267.97|270.33|267.45|0
1649945010000|2022-04-14 14:03:30|271.02|268.14|272.06|269.18|272.06|269.18|271.02|268.14|0
1649945020000|2022-04-14 14:03:40|272.24|269.36|272.24|269.36|272.41|269.53|271.89|269.01|0
1649945030000|2022-04-14 14:03:50|272.41|269.53|273.1|270.22|273.1|270.22|272.41|269.53|0
1649945040000|2022-04-14 14:04:00|273.28|270.4|273.53|270.65|273.62|270.74|273.28|270.4|0
1649945050000|2022-04-14 14:04:10|273.28|270.4|272.24|269.36|273.28|270.4|272.24|269.36|0
1649945060000|2022-04-14 14:04:20|272.06|269.18|272.24|269.36|272.24|269.36|272.06|269.18|0
1649945070000|2022-04-14 14:04:30|272.41|269.53|272.24|269.36|272.41|269.53|272.24|269.36|0
1649945080000|2022-04-14 14:04:40|271.54|268.66|271.2|268.32|271.54|268.66|271.2|268.32|0
1649945090000|2022-04-14 14:04:50|271.02|268.14|271.37|268.49|271.54|268.66|271.02|268.14|0
1649945100000|2022-04-14 14:05:00|271.2|268.32|271.02|268.14|271.2|268.32|270.5|267.62|0
1649945110000|2022-04-14 14:05:10|270.68|267.8|271.02|268.14|271.2|268.32|270.68|267.8|0
1649945120000|2022-04-14 14:05:20|269.99|267.11|269.99|267.11|270.16|267.28|269.99|267.11|0
1649945130000|2022-04-14 14:05:30|270.5|267.62|269.02|266.14|270.5|267.62|268.85|265.97|0
1649945140000|2022-04-14 14:05:40|269.37|266.49|267.99|265.11|269.37|266.49|267.99|265.11|0
1649945150000|2022-04-14 14:05:50|267.81|264.93|265.78|262.9|267.81|264.93|265.78|262.9|0
1649945160000|2022-04-14 14:06:00|265.61|262.73|265.61|262.73|265.61|262.73|265.09|262.21|0
1649945170000|2022-04-14 14:06:10|265.78|262.9|265.37|262.49|265.78|262.9|265.09|262.21|0
1649945180000|2022-04-14 14:06:20|264.68|261.8|262.97|260.09|264.68|261.8|262.97|260.09|0
1649945190000|2022-04-14 14:06:30|263.23|260.35|263.78|260.9|264.12|261.24|262.97|260.09|0
1649945200000|2022-04-14 14:06:40|264.12|261.24|263.61|260.73|264.63|261.75|263.61|260.73|0
1649945210000|2022-04-14 14:06:50|264.12|261.24|263.44|260.56|264.12|261.24|263.44|260.56|0
1649945220000|2022-04-14 14:07:00|262.42|259.54|262.76|259.88|262.93|260.05|262.42|259.54|0
1649945230000|2022-04-14 14:07:10|262.59|259.71|263.27|260.39|263.27|260.39|262.59|259.71|0
1649945240000|2022-04-14 14:07:20|263.1|260.22|263.27|260.39|263.27|260.39|262.93|260.05|0
1649945250000|2022-04-14 14:07:30|263.61|260.73|263.78|260.9|263.95|261.07|263.61|260.73|0
1649945260000|2022-04-14 14:07:40|263.61|260.73|263.61|260.73|263.61|260.73|263.27|260.39|0
1649945270000|2022-04-14 14:07:50|263.1|260.22|263.35|260.47|263.35|260.47|263.1|260.22|0
1649945280000|2022-04-14 14:08:00|263.27|260.39|263.1|260.22|263.27|260.39|263.1|260.22|0
1649945290000|2022-04-14 14:08:10|263.61|260.73|263.1|260.22|263.61|260.73|263.1|260.22|0
1649945300000|2022-04-14 14:08:20|262.93|260.05|263.44|260.56|263.44|260.56|262.93|260.05|0
1649945310000|2022-04-14 14:08:30|263.61|260.73|263.35|260.47|263.61|260.73|263.27|260.39|0
1649945320000|2022-04-14 14:08:40|262.93|260.05|262.76|259.88|262.93|260.05|262.76|259.88|0
1649945330000|2022-04-14 14:08:50|262.93|260.05|262.08|259.2|262.93|260.05|261.91|259.03|0
1649945340000|2022-04-14 14:09:00|261.57|258.69|261.06|258.18|261.57|258.69|261.06|258.18|0
1649945350000|2022-04-14 14:09:10|260.38|257.5|260.89|258.01|260.89|258.01|260.38|257.5|0
1649945360000|2022-04-14 14:09:20|261.06|258.18|258.19|255.31|261.06|258.18|258.19|255.31|0
1649945370000|2022-04-14 14:09:30|258.52|255.64|258.69|255.81|258.69|255.81|258.36|255.48|0
1649945380000|2022-04-14 14:09:40|258.19|255.31|259.71|256.83|259.71|256.83|258.19|255.31|0
1649945390000|2022-04-14 14:09:50|259.54|256.66|260.04|257.16|260.21|257.33|259.54|256.66|0
1649945400000|2022-04-14 14:10:00|259.54|256.66|258.69|255.81|259.54|256.66|258.69|255.81|0
1649945410000|2022-04-14 14:10:10|258.86|255.98|259.2|256.32|259.2|256.32|258.77|255.89|0
1649945420000|2022-04-14 14:10:20|259.54|256.66|259.54|256.66|259.62|256.74|259.54|256.66|0
1649945430000|2022-04-14 14:10:30|259.03|256.15|259.11|256.23|259.37|256.49|259.03|256.15|0
1649945440000|2022-04-14 14:10:40|259.2|256.32|260.55|257.67|260.55|257.67|259.2|256.32|0
1649945450000|2022-04-14 14:10:50|260.46|257.58|260.72|257.84|260.72|257.84|260.46|257.58|0
1649945460000|2022-04-14 14:11:00|260.38|257.5|260.89|258.01|260.89|258.01|260.38|257.5|0
1649945470000|2022-04-14 14:11:10|261.06|258.18|261.4|258.52|261.4|258.52|261.06|258.18|0
1649945480000|2022-04-14 14:11:20|260.55|257.67|261.06|258.18|261.06|258.18|260.55|257.67|0
1649945490000|2022-04-14 14:11:30|261.4|258.52|261.4|258.52|261.57|258.69|261.23|258.35|0
1649945500000|2022-04-14 14:11:40|261.57|258.69|260.48|257.6|261.74|258.86|260.48|257.6|0
1649945510000|2022-04-14 14:11:50|260.31|257.43|260.14|257.26|260.31|257.43|260.14|257.26|0
1649945520000|2022-04-14 14:12:00|259.97|257.09|259.8|256.92|259.97|257.09|259.8|256.92|0
1649945530000|2022-04-14 14:12:10|260.14|257.26|260.31|257.43|260.31|257.43|260.14|257.26|0
1649945540000|2022-04-14 14:12:20|260.05|257.17|259.8|256.92|260.05|257.17|259.63|256.75|0
1649945550000|2022-04-14 14:12:30|260.14|257.26|260.14|257.26|260.14|257.26|260.14|257.26|0
1649945560000|2022-04-14 14:12:40|260.65|257.77|260.56|257.68|260.65|257.77|260.56|257.68|0
1649945570000|2022-04-14 14:12:50|260.22|257.34|259.97|257.09|260.31|257.43|259.97|257.09|0
1649945580000|2022-04-14 14:13:00|260.48|257.6|260.31|257.43|260.48|257.6|260.31|257.43|0
1649945590000|2022-04-14 14:13:10|260.39|257.51|261.5|258.62|261.5|258.62|260.39|257.51|0
1649945600000|2022-04-14 14:13:20|261.67|258.79|262.18|259.3|262.18|259.3|261.67|258.79|0
1649945610000|2022-04-14 14:13:30|262.01|259.13|261.58|258.7|262.18|259.3|261.58|258.7|0
1649945620000|2022-04-14 14:13:40|261.67|258.79|261.5|258.62|261.84|258.96|261.5|258.62|0
1649945630000|2022-04-14 14:13:50|261.16|258.28|261.5|258.62|261.84|258.96|261.16|258.28|0
1649945640000|2022-04-14 14:14:00|261.58|258.7|260.99|258.11|261.58|258.7|260.99|258.11|0
1649945650000|2022-04-14 14:14:10|261.33|258.45|261.16|258.28|261.33|258.45|261.16|258.28|0
1649945660000|2022-04-14 14:14:20|260.99|258.11|260.31|257.43|260.99|258.11|260.31|257.43|0
1649945670000|2022-04-14 14:14:30|260.65|257.77|261.5|258.62|261.5|258.62|260.65|257.77|0
1649945680000|2022-04-14 14:14:40|261.33|258.45|261.16|258.28|261.33|258.45|261.16|258.28|0
1649945690000|2022-04-14 14:14:50|260.99|258.11|260.65|257.77|261.07|258.19|260.65|257.77|0
1649945700000|2022-04-14 14:15:00|260.48|257.6|260.65|257.77|260.65|257.77|260.14|257.26|0
1649945710000|2022-04-14 14:15:10|260.48|257.6|260.82|257.94|260.99|258.11|260.48|257.6|0
1649945720000|2022-04-14 14:15:20|260.65|257.77|260.48|257.6|260.99|258.11|260.48|257.6|0
1649945730000|2022-04-14 14:15:30|259.97|257.09|260.14|257.26|260.22|257.34|259.97|257.09|0
1649945740000|2022-04-14 14:15:40|259.63|256.75|258.78|255.9|259.63|256.75|258.78|255.9|0
1649945750000|2022-04-14 14:15:50|258.45|255.57|258.78|255.9|258.78|255.9|258.45|255.57|0
1649945760000|2022-04-14 14:16:00|259.12|256.24|259.8|256.92|259.8|256.92|259.12|256.24|0
1649945770000|2022-04-14 14:16:10|259.71|256.83|259.12|256.24|259.71|256.83|259.12|256.24|0
1649945780000|2022-04-14 14:16:20|259.29|256.41|259.12|256.24|259.29|256.41|259.12|256.24|0
1649945790000|2022-04-14 14:16:30|259.29|256.41|259.8|256.92|259.8|256.92|259.29|256.41|0
1649945800000|2022-04-14 14:16:40|259.88|257|260.99|258.11|260.99|258.11|259.88|257|0
1649945810000|2022-04-14 14:16:50|260.82|257.94|260.65|257.77|260.82|257.94|260.65|257.77|0
1649945820000|2022-04-14 14:17:00|261.16|258.28|261.67|258.79|261.67|258.79|261.16|258.28|0
1649945830000|2022-04-14 14:17:10|262.01|259.13|262.18|259.3|262.52|259.64|262.01|259.13|0
1649945840000|2022-04-14 14:17:20|262.01|259.13|261.84|258.96|262.01|259.13|261.75|258.87|0
1649945850000|2022-04-14 14:17:30|262.01|259.13|261.5|258.62|262.01|259.13|261.5|258.62|0
1649945860000|2022-04-14 14:17:40|261.67|258.79|261.84|258.96|261.84|258.96|261.67|258.79|0
1649945870000|2022-04-14 14:17:50|261.67|258.79|262.18|259.3|262.18|259.3|261.58|258.7|0
1649945880000|2022-04-14 14:18:00|262.35|259.47|262.69|259.81|262.86|259.98|262.35|259.47|0
1649945890000|2022-04-14 14:18:10|262.86|259.98|262.69|259.81|262.86|259.98|262.35|259.47|0
1649945900000|2022-04-14 14:18:20|262.52|259.64|262.52|259.64|262.86|259.98|262.52|259.64|0
1649945910000|2022-04-14 14:18:30|262.69|259.81|262.52|259.64|262.69|259.81|262.18|259.3|0
1649945920000|2022-04-14 14:18:40|262.35|259.47|262.86|259.98|262.86|259.98|262.35|259.47|0
1649945930000|2022-04-14 14:18:50|262.69|259.81|262.6|259.72|262.69|259.81|262.6|259.72|0
1649945940000|2022-04-14 14:19:00|262.86|259.98|263.37|260.49|263.37|260.49|262.52|259.64|0
1649945950000|2022-04-14 14:19:10|263.03|260.15|263.37|260.49|263.37|260.49|263.03|260.15|0
1649945960000|2022-04-14 14:19:20|262.86|259.98|262.17|259.29|262.86|259.98|262.17|259.29|0
1649945970000|2022-04-14 14:19:30|261.83|258.95|261.83|258.95|261.83|258.95|261.32|258.44|0
1649945980000|2022-04-14 14:19:40|261.32|258.44|261.83|258.95|261.83|258.95|261.32|258.44|0
1649945990000|2022-04-14 14:19:50|261.32|258.44|261.32|258.44|261.32|258.44|261.15|258.27|0
1649946000000|2022-04-14 14:20:00|260.81|257.93|260.64|257.76|260.81|257.93|260.14|257.26|0
1649946010000|2022-04-14 14:20:10|260.81|257.93|260.81|257.93|260.98|258.1|260.81|257.93|0
1649946020000|2022-04-14 14:20:20|260.64|257.76|260.64|257.76|260.81|257.93|260.64|257.76|0
1649946040000|2022-04-14 14:20:40|260.73|257.85|261.15|258.27|261.32|258.44|260.64|257.76|0
1649946050000|2022-04-14 14:20:50|260.98|258.1|260.39|257.51|260.98|258.1|260.39|257.51|0
1649946060000|2022-04-14 14:21:00|260.3|257.42|260.64|257.76|260.98|258.1|260.3|257.42|0
1649946070000|2022-04-14 14:21:10|260.81|257.93|260.64|257.76|260.81|257.93|260.47|257.59|0
1649946080000|2022-04-14 14:21:20|261.15|258.27|262.34|259.46|262.34|259.46|261.15|258.27|0
1649946090000|2022-04-14 14:21:30|262.17|259.29|261.66|258.78|262.17|259.29|261.66|258.78|0
1649946100000|2022-04-14 14:21:40|262|259.12|261.83|258.95|262.34|259.46|261.83|258.95|0
1649946110000|2022-04-14 14:21:50|262.17|259.29|261.83|258.95|262.17|259.29|261.66|258.78|0
1649946120000|2022-04-14 14:22:00|261.49|258.61|261.74|258.86|261.74|258.86|261.49|258.61|0
1649946130000|2022-04-14 14:22:10|261.83|258.95|261.49|258.61|261.83|258.95|261.49|258.61|0
1649946140000|2022-04-14 14:22:20|261.66|258.78|261.91|259.03|261.91|259.03|261.66|258.78|0
1649946150000|2022-04-14 14:22:30|262|259.12|262.51|259.63|262.68|259.8|262|259.12|0
1649946160000|2022-04-14 14:22:40|262.68|259.8|263.36|260.48|263.36|260.48|262.51|259.63|0
1649946170000|2022-04-14 14:22:50|263.71|260.83|264.22|261.34|264.22|261.34|263.71|260.83|0
1649946180000|2022-04-14 14:23:00|263.88|261|263.36|260.48|263.88|261|262.85|259.97|0
1649946190000|2022-04-14 14:23:10|263.71|260.83|264.73|261.85|264.73|261.85|263.71|260.83|0
1649946200000|2022-04-14 14:23:20|264.56|261.68|264.9|262.02|264.9|262.02|264.56|261.68|0
1649946210000|2022-04-14 14:23:30|264.73|261.85|264.9|262.02|264.9|262.02|264.73|261.85|0
1649946220000|2022-04-14 14:23:40|264.64|261.76|264.3|261.42|264.64|261.76|264.3|261.42|0
1649946230000|2022-04-14 14:23:50|264.05|261.17|264.13|261.25|264.39|261.51|264.05|261.17|0
1649946240000|2022-04-14 14:24:00|264.22|261.34|263.36|260.48|264.22|261.34|263.36|260.48|0
1649946250000|2022-04-14 14:24:10|263.7|260.82|263.36|260.48|263.7|260.82|263.19|260.31|0
1649946260000|2022-04-14 14:24:20|263.19|260.31|263.44|260.56|263.44|260.56|262.68|259.8|0
1649946270000|2022-04-14 14:24:30|263.36|260.48|263.62|260.74|263.87|260.99|263.36|260.48|0
1649946280000|2022-04-14 14:24:40|263.87|260.99|262.68|259.8|263.87|260.99|262.68|259.8|0
1649946290000|2022-04-14 14:24:50|262.51|259.63|262.17|259.29|262.68|259.8|262.17|259.29|0
1649946300000|2022-04-14 14:25:00|262|259.12|262.08|259.2|262.17|259.29|262|259.12|0
1649946310000|2022-04-14 14:25:10|261.66|258.78|261.66|258.78|262|259.12|261.66|258.78|0
1649946320000|2022-04-14 14:25:20|260.98|258.1|261.66|258.78|261.66|258.78|260.98|258.1|0
1649946330000|2022-04-14 14:25:30|261.57|258.69|262.51|259.63|262.51|259.63|261.57|258.69|0
1649946340000|2022-04-14 14:25:40|262.68|259.8|262.34|259.46|262.68|259.8|262.34|259.46|0
1649946350000|2022-04-14 14:25:50|262.51|259.63|262|259.12|262.51|259.63|262|259.12|0
1649946360000|2022-04-14 14:26:00|262.51|259.63|262|259.12|262.51|259.63|262|259.12|0
1649946370000|2022-04-14 14:26:10|262.17|259.29|261.66|258.78|262.17|259.29|261.49|258.61|0
1649946380000|2022-04-14 14:26:20|261.49|258.61|261.15|258.27|261.49|258.61|261.15|258.27|0
1649946390000|2022-04-14 14:26:30|261.32|258.44|261.32|258.44|261.32|258.44|261.15|258.27|0
1649946400000|2022-04-14 14:26:40|261.49|258.61|261.66|258.78|261.66|258.78|261.49|258.61|0
1649946410000|2022-04-14 14:26:50|261.49|258.61|260.98|258.1|261.66|258.78|260.98|258.1|0
1649946420000|2022-04-14 14:27:00|260.81|257.93|260.3|257.42|260.89|258.01|260.3|257.42|0
1649946430000|2022-04-14 14:27:10|260.47|257.59|260.98|258.1|260.98|258.1|260.47|257.59|0
1649946440000|2022-04-14 14:27:20|261.32|258.44|261.66|258.78|261.83|258.95|261.32|258.44|0
1649946450000|2022-04-14 14:27:30|261.83|258.95|261.66|258.78|261.83|258.95|261.49|258.61|0
1649946460000|2022-04-14 14:27:40|261.32|258.44|262.08|259.2|262.51|259.63|261.32|258.44|0
1649946470000|2022-04-14 14:27:50|261.83|258.95|261.57|258.69|261.83|258.95|261.57|258.69|0
1649946480000|2022-04-14 14:28:00|261.32|258.44|262|259.12|262|259.12|261.32|258.44|0
1649946490000|2022-04-14 14:28:10|262.51|259.63|262.51|259.63|262.51|259.63|262.51|259.63|0
1649946500000|2022-04-14 14:28:20|262.34|259.46|262.68|259.8|262.68|259.8|262.34|259.46|0
1649946510000|2022-04-14 14:28:30|262.85|259.97|262.68|259.8|263.02|260.14|262.68|259.8|0
1649946520000|2022-04-14 14:28:40|262.85|259.97|263.7|260.82|263.7|260.82|262.85|259.97|0
1649946530000|2022-04-14 14:28:50|263.87|260.99|263.7|260.82|264.04|261.16|263.7|260.82|0
1649946540000|2022-04-14 14:29:00|263.61|260.73|262.51|259.63|263.61|260.73|262.51|259.63|0
1649946550000|2022-04-14 14:29:10|262.85|259.97|262.85|259.97|263.02|260.14|262.85|259.97|0
1649946560000|2022-04-14 14:29:20|262.51|259.63|262|259.12|262.51|259.63|262|259.12|0
1649946570000|2022-04-14 14:29:30|262.08|259.2|262.17|259.29|262.17|259.29|262|259.12|0
1649946580000|2022-04-14 14:29:40|262.42|259.54|262.68|259.8|262.76|259.88|262.42|259.54|0
1649946590000|2022-04-14 14:29:50|262.51|259.63|262.68|259.8|262.85|259.97|262.51|259.63|0
1649946600000|2022-04-14 14:30:00|262.59|259.71|262.85|259.97|262.85|259.97|262.51|259.63|0
1649946610000|2022-04-14 14:30:10|262.68|259.8|263.53|260.65|263.53|260.65|262.68|259.8|0
1649946620000|2022-04-14 14:30:20|263.44|260.56|263.7|260.82|263.7|260.82|263.44|260.56|0
1649946630000|2022-04-14 14:30:30|264.04|261.16|263.36|260.48|264.12|261.24|263.36|260.48|0
1649946640000|2022-04-14 14:30:40|263.02|260.14|262.68|259.8|263.02|260.14|262.51|259.63|0
1649946650000|2022-04-14 14:30:50|262.34|259.46|262.17|259.29|262.34|259.46|261.83|258.95|0
1649946660000|2022-04-14 14:31:00|262|259.12|262.34|259.46|262.34|259.46|261.48|258.6|0
1649946670000|2022-04-14 14:31:10|261.91|259.03|262.51|259.63|262.51|259.63|261.65|258.77|0
1649946680000|2022-04-14 14:31:20|262.34|259.46|262.34|259.46|262.34|259.46|261.82|258.94|0
1649946690000|2022-04-14 14:31:30|262.42|259.54|264.72|261.84|264.72|261.84|262.42|259.54|0
1649946700000|2022-04-14 14:31:40|264.89|262.01|265.24|262.36|265.24|262.36|264.89|262.01|0
1649946710000|2022-04-14 14:31:50|265.15|262.27|265.58|262.7|265.58|262.7|265.07|262.19|0
1649946720000|2022-04-14 14:32:00|265.24|262.36|264.04|261.16|265.41|262.53|264.04|261.16|0
1649946730000|2022-04-14 14:32:10|264.38|261.5|265.24|262.36|265.24|262.36|264.38|261.5|0
1649946740000|2022-04-14 14:32:20|265.41|262.53|265.92|263.04|265.92|263.04|265.24|262.36|0
1649946750000|2022-04-14 14:32:30|265.58|262.7|265.41|262.53|265.58|262.7|265.41|262.53|0
1649946760000|2022-04-14 14:32:40|265.32|262.44|265.58|262.7|265.75|262.87|265.32|262.44|0
1649946770000|2022-04-14 14:32:50|265.92|263.04|265.92|263.04|265.92|263.04|265.92|263.04|0
1649946780000|2022-04-14 14:33:00|265.58|262.7|266.17|263.29|266.17|263.29|265.58|262.7|0
1649946790000|2022-04-14 14:33:10|266.26|263.38|266.26|263.38|266.61|263.73|266.26|263.38|0
1649946800000|2022-04-14 14:33:20|266.43|263.55|265.92|263.04|266.43|263.55|265.75|262.87|0
1649946810000|2022-04-14 14:33:30|265.58|262.7|265.49|262.61|265.58|262.7|265.41|262.53|0
1649946820000|2022-04-14 14:33:40|266.09|263.21|266.09|263.21|266.09|263.21|266.09|263.21|0
1649946830000|2022-04-14 14:33:50|265.58|262.7|265.66|262.78|265.66|262.78|265.41|262.53|0
1649946840000|2022-04-14 14:34:00|265.41|262.53|265.92|263.04|265.92|263.04|265.41|262.53|0
1649946850000|2022-04-14 14:34:10|265.75|262.87|265.66|262.78|265.75|262.87|265.66|262.78|0
1649946860000|2022-04-14 14:34:20|265.75|262.87|266.26|263.38|266.43|263.55|265.75|262.87|0
1649946870000|2022-04-14 14:34:30|266.17|263.29|265.75|262.87|266.17|263.29|265.75|262.87|0
1649946880000|2022-04-14 14:34:40|265.58|262.7|264.89|262.01|265.58|262.7|264.89|262.01|0
1649946890000|2022-04-14 14:34:50|265.23|262.35|264.89|262.01|265.23|262.35|264.89|262.01|0
1649946900000|2022-04-14 14:35:00|264.38|261.5|264.72|261.84|265.06|262.18|264.38|261.5|0
1649946910000|2022-04-14 14:35:10|264.21|261.33|265.23|262.35|265.4|262.52|264.21|261.33|0
1649946920000|2022-04-14 14:35:20|264.89|262.01|264.89|262.01|264.89|262.01|264.72|261.84|0
1649946930000|2022-04-14 14:35:30|265.23|262.35|265.06|262.18|265.23|262.35|265.06|262.18|0
1649946940000|2022-04-14 14:35:40|265.75|262.87|265.75|262.87|265.75|262.87|265.75|262.87|0
1649946950000|2022-04-14 14:35:50|265.66|262.78|265.58|262.7|265.66|262.78|265.4|262.52|0
1649946960000|2022-04-14 14:36:00|266|263.12|266.26|263.38|266.26|263.38|266|263.12|0
1649946970000|2022-04-14 14:36:10|265.75|262.87|265.23|262.35|265.75|262.87|265.23|262.35|0
1649946980000|2022-04-14 14:36:20|265.06|262.18|265.75|262.87|265.75|262.87|265.06|262.18|0
1649946990000|2022-04-14 14:36:30|265.58|262.7|265.4|262.52|265.75|262.87|265.4|262.52|0
1649947000000|2022-04-14 14:36:40|265.23|262.35|265.4|262.52|265.4|262.52|265.06|262.18|0
1649947010000|2022-04-14 14:36:50|265.57|262.69|265.23|262.35|265.57|262.69|265.23|262.35|0
1649947020000|2022-04-14 14:37:00|265.14|262.26|265.4|262.52|265.4|262.52|265.06|262.18|0
1649947030000|2022-04-14 14:37:10|265.57|262.69|265.4|262.52|265.75|262.87|265.4|262.52|0
1649947040000|2022-04-14 14:37:20|265.49|262.61|265.57|262.69|265.57|262.69|265.49|262.61|0
1649947050000|2022-04-14 14:37:30|265.23|262.35|265.57|262.69|265.57|262.69|265.23|262.35|0
1649947060000|2022-04-14 14:37:40|265.4|262.52|264.72|261.84|265.4|262.52|264.72|261.84|0
1649947070000|2022-04-14 14:37:50|264.38|261.5|264.72|261.84|264.72|261.84|264.38|261.5|0
1649947080000|2022-04-14 14:38:00|264.89|262.01|264.03|261.15|264.89|262.01|264.03|261.15|0
1649947090000|2022-04-14 14:38:10|263.69|260.81|263.18|260.3|263.69|260.81|263.18|260.3|0
1649947100000|2022-04-14 14:38:20|262.5|259.62|262.5|259.62|262.67|259.79|262.41|259.53|0
1649947110000|2022-04-14 14:38:30|262.33|259.45|262.16|259.28|262.33|259.45|261.99|259.11|0
1649947120000|2022-04-14 14:38:40|261.48|258.6|260.97|258.09|261.48|258.6|260.97|258.09|0
1649947130000|2022-04-14 14:38:50|261.22|258.34|260.29|257.41|261.31|258.43|260.29|257.41|0
1649947140000|2022-04-14 14:39:00|259.78|256.9|259.78|256.9|260.29|257.41|259.61|256.73|0
1649947150000|2022-04-14 14:39:10|260.29|257.41|260.63|257.75|260.63|257.75|260.12|257.24|0
1649947160000|2022-04-14 14:39:20|260.8|257.92|261.31|258.43|261.31|258.43|260.8|257.92|0
1649947170000|2022-04-14 14:39:30|261.14|258.26|261.14|258.26|261.31|258.43|261.14|258.26|0
1649947180000|2022-04-14 14:39:40|261.31|258.43|261.65|258.77|261.65|258.77|261.31|258.43|0
1649947190000|2022-04-14 14:39:50|262.33|259.45|262.16|259.28|262.67|259.79|262.16|259.28|0
1649947200000|2022-04-14 14:40:00|261.82|258.94|261.73|258.85|262.16|259.28|261.73|258.85|0
1649947210000|2022-04-14 14:40:10|261.99|259.11|262.33|259.45|262.5|259.62|261.99|259.11|0
1649947220000|2022-04-14 14:40:20|262.16|259.28|262.33|259.45|262.5|259.62|262.16|259.28|0
1649947230000|2022-04-14 14:40:30|261.82|258.94|261.82|258.94|261.82|258.94|261.82|258.94|0
1649947240000|2022-04-14 14:40:40|261.48|258.6|260.8|257.92|261.48|258.6|260.8|257.92|0
1649947250000|2022-04-14 14:40:50|260.63|257.75|260.8|257.92|260.8|257.92|260.63|257.75|0
1649947260000|2022-04-14 14:41:00|260.63|257.75|260.29|257.41|260.8|257.92|260.29|257.41|0
1649947270000|2022-04-14 14:41:10|260.63|257.75|261.14|258.26|261.14|258.26|260.46|257.58|0
1649947280000|2022-04-14 14:41:20|261.48|258.6|262.16|259.28|262.33|259.45|261.48|258.6|0
1649947290000|2022-04-14 14:41:30|261.99|259.11|262.58|259.7|262.58|259.7|261.99|259.11|0
1649947300000|2022-04-14 14:41:40|263.52|260.64|264.11|261.23|264.11|261.23|263.35|260.47|0
1649947310000|2022-04-14 14:41:50|263.52|260.64|263.35|260.47|263.52|260.64|263.01|260.13|0
1649947320000|2022-04-14 14:42:00|263.69|260.81|263.86|260.98|263.94|261.06|263.69|260.81|0
1649947330000|2022-04-14 14:42:10|264.03|261.15|264.11|261.23|264.11|261.23|264.03|261.15|0
1649947340000|2022-04-14 14:42:20|264.03|261.15|263.86|260.98|264.28|261.4|263.86|260.98|0
1649947350000|2022-04-14 14:42:30|263.52|260.64|262.84|259.96|263.52|260.64|262.84|259.96|0
1649947360000|2022-04-14 14:42:40|263.01|260.13|262.84|259.96|263.01|260.13|262.84|259.96|0
1649947370000|2022-04-14 14:42:50|263.01|260.13|263.18|260.3|263.18|260.3|262.67|259.79|0
1649947380000|2022-04-14 14:43:00|263.35|260.47|263.01|260.13|263.35|260.47|263.01|260.13|0
1649947390000|2022-04-14 14:43:10|263.09|260.21|262.67|259.79|263.09|260.21|262.67|259.79|0
1649947400000|2022-04-14 14:43:20|262.33|259.45|262.33|259.45|262.33|259.45|262.33|259.45|0
1649947410000|2022-04-14 14:43:30|262.41|259.53|261.81|258.93|262.5|259.62|261.81|258.93|0
1649947420000|2022-04-14 14:43:40|261.98|259.1|262.16|259.28|262.33|259.45|261.98|259.1|0
1649947430000|2022-04-14 14:43:50|262.33|259.45|261.98|259.1|262.41|259.53|261.98|259.1|0
1649947440000|2022-04-14 14:44:00|262.24|259.36|262.5|259.62|262.5|259.62|262.15|259.27|0
1649947450000|2022-04-14 14:44:10|262.24|259.36|262.41|259.53|262.41|259.53|262.15|259.27|0
1649947460000|2022-04-14 14:44:20|262.32|259.44|262.67|259.79|262.67|259.79|262.32|259.44|0
1649947470000|2022-04-14 14:44:30|262.32|259.44|261.98|259.1|262.32|259.44|261.98|259.1|0
1649947480000|2022-04-14 14:44:40|261.81|258.93|261.81|258.93|261.81|258.93|261.81|258.93|0
1649947490000|2022-04-14 14:44:50|262.32|259.44|262.24|259.36|262.32|259.44|262.24|259.36|0
1649947500000|2022-04-14 14:45:00|262.15|259.27|262.49|259.61|262.49|259.61|262.15|259.27|0
1649947510000|2022-04-14 14:45:10|262.32|259.44|262.66|259.78|262.66|259.78|262.32|259.44|0
1649947520000|2022-04-14 14:45:20|263.18|260.3|263.35|260.47|263.35|260.47|262.66|259.78|0
1649947530000|2022-04-14 14:45:30|263.26|260.38|263.26|260.38|263.69|260.81|263.18|260.3|0
1649947540000|2022-04-14 14:45:40|263.35|260.47|263.09|260.21|263.35|260.47|263.01|260.13|0
1649947550000|2022-04-14 14:45:50|263.18|260.3|263.52|260.64|263.69|260.81|263.18|260.3|0
1649947560000|2022-04-14 14:46:00|263.35|260.47|263.6|260.72|263.69|260.81|263.35|260.47|0
1649947570000|2022-04-14 14:46:10|263.18|260.3|263|260.12|263.52|260.64|263|260.12|0
1649947580000|2022-04-14 14:46:20|263.18|260.3|263.52|260.64|263.52|260.64|263.18|260.3|0
1649947590000|2022-04-14 14:46:30|263|260.12|262.69|259.81|263|260.12|262.43|259.55|0
1649947600000|2022-04-14 14:46:40|262.34|259.46|262.86|259.98|262.86|259.98|262.26|259.38|0
1649947610000|2022-04-14 14:46:50|263.03|260.15|263.2|260.32|263.2|260.32|263.03|260.15|0
1649947620000|2022-04-14 14:47:00|263.54|260.66|264.22|261.34|264.22|261.34|263.54|260.66|0
1649947630000|2022-04-14 14:47:10|264.57|261.69|265.25|262.37|265.25|262.37|264.57|261.69|0
1649947640000|2022-04-14 14:47:20|266.11|263.23|265.25|262.37|266.11|263.23|265.25|262.37|0
1649947650000|2022-04-14 14:47:30|265.08|262.2|265.42|262.54|265.59|262.71|265.08|262.2|0
1649947660000|2022-04-14 14:47:40|265.94|263.06|266.11|263.23|266.11|263.23|265.94|263.06|0
1649947670000|2022-04-14 14:47:50|266.45|263.57|266.45|263.57|266.63|263.75|266.45|263.57|0
1649947680000|2022-04-14 14:48:00|266.28|263.4|266.11|263.23|266.36|263.48|266.11|263.23|0
1649947690000|2022-04-14 14:48:10|265.77|262.89|265.42|262.54|265.77|262.89|265.42|262.54|0
1649947700000|2022-04-14 14:48:20|265.59|262.71|265.42|262.54|265.77|262.89|265.42|262.54|0
1649947710000|2022-04-14 14:48:30|265.25|262.37|265.08|262.2|265.25|262.37|265.08|262.2|0
1649947720000|2022-04-14 14:48:40|264.82|261.94|264.3|261.42|264.82|261.94|264.22|261.34|0
1649947730000|2022-04-14 14:48:50|264.56|261.68|263.88|261|264.56|261.68|263.88|261|0
1649947740000|2022-04-14 14:49:00|264.05|261.17|264.05|261.17|264.39|261.51|264.05|261.17|0
1649947750000|2022-04-14 14:49:10|263.88|261|263.37|260.49|263.88|261|263.37|260.49|0
1649947760000|2022-04-14 14:49:20|263.02|260.14|263.02|260.14|263.02|260.14|262.51|259.63|0
1649947770000|2022-04-14 14:49:30|262.85|259.97|263.02|260.14|263.02|260.14|262.85|259.97|0
1649947780000|2022-04-14 14:49:40|263.2|260.32|262.85|259.97|263.2|260.32|262.85|259.97|0
1649947790000|2022-04-14 14:49:50|262.68|259.8|262.51|259.63|263.2|260.32|262.51|259.63|0
1649947800000|2022-04-14 14:50:00|262|259.12|261.15|258.27|262|259.12|261.15|258.27|0
1649947810000|2022-04-14 14:50:10|260.64|257.76|260.47|257.59|260.64|257.76|260.13|257.25|0
1649947820000|2022-04-14 14:50:20|260.64|257.76|260.89|258.01|260.89|258.01|260.47|257.59|0
1649947830000|2022-04-14 14:50:30|261.15|258.27|261.49|258.61|261.49|258.61|260.98|258.1|0
1649947840000|2022-04-14 14:50:40|261.4|258.52|260.47|257.59|261.4|258.52|260.47|257.59|0
1649947850000|2022-04-14 14:50:50|259.96|257.08|259.96|257.08|260.13|257.25|259.96|257.08|0
1649947860000|2022-04-14 14:51:00|260.13|257.25|260.3|257.42|260.3|257.42|259.79|256.91|0
1649947870000|2022-04-14 14:51:10|260.04|257.16|260.64|257.76|260.64|257.76|260.04|257.16|0
1649947880000|2022-04-14 14:51:20|260.13|257.25|260.04|257.16|260.13|257.25|259.96|257.08|0
1649947890000|2022-04-14 14:51:30|259.96|257.08|260.3|257.42|260.3|257.42|259.96|257.08|0
1649947900000|2022-04-14 14:51:40|260.13|257.25|260.47|257.59|260.47|257.59|260.13|257.25|0
1649947910000|2022-04-14 14:51:50|260.13|257.25|259.96|257.08|260.3|257.42|259.96|257.08|0
1649947920000|2022-04-14 14:52:00|260.3|257.42|259.19|256.31|260.3|257.42|259.19|256.31|0
1649947930000|2022-04-14 14:52:10|259.28|256.4|259.45|256.57|259.45|256.57|259.28|256.4|0
1649947940000|2022-04-14 14:52:20|259.79|256.91|260.38|257.5|260.38|257.5|259.7|256.82|0
1649947950000|2022-04-14 14:52:30|261.15|258.27|261.15|258.27|261.32|258.44|261.15|258.27|0
1649947960000|2022-04-14 14:52:40|261.32|258.44|260.04|257.16|261.32|258.44|260.04|257.16|0
1649947970000|2022-04-14 14:52:50|259.79|256.91|259.96|257.08|260.13|257.25|259.79|256.91|0
1649947980000|2022-04-14 14:53:00|259.79|256.91|260.13|257.25|260.47|257.59|259.79|256.91|0
1649947990000|2022-04-14 14:53:10|259.7|256.82|259.96|257.08|259.96|257.08|259.62|256.74|0
1649948000000|2022-04-14 14:53:20|260.13|257.25|260.13|257.25|260.3|257.42|259.96|257.08|0
1649948010000|2022-04-14 14:53:30|259.96|257.08|259.79|256.91|259.96|257.08|259.79|256.91|0
1649948020000|2022-04-14 14:53:40|260.13|257.25|260.3|257.42|260.3|257.42|259.96|257.08|0
1649948030000|2022-04-14 14:53:50|260.13|257.25|259.79|256.91|260.13|257.25|259.79|256.91|0
1649948040000|2022-04-14 14:54:00|260.21|257.33|260.13|257.25|260.3|257.42|259.79|256.91|0
1649948050000|2022-04-14 14:54:10|260.38|257.5|260.46|257.58|260.63|257.75|260.29|257.41|0
1649948060000|2022-04-14 14:54:20|260.89|258.01|261.66|258.78|261.66|258.78|260.89|258.01|0
1649948070000|2022-04-14 14:54:30|261.32|258.44|260.8|257.92|261.32|258.44|260.8|257.92|0
1649948080000|2022-04-14 14:54:40|260.97|258.09|261.49|258.61|261.49|258.61|260.97|258.09|0
1649948090000|2022-04-14 14:54:50|261.32|258.44|261.66|258.78|261.66|258.78|261.32|258.44|0
1649948100000|2022-04-14 14:55:00|261.49|258.61|261.31|258.43|261.66|258.78|261.31|258.43|0
1649948110000|2022-04-14 14:55:10|260.97|258.09|261.66|258.78|261.66|258.78|260.97|258.09|0
1649948120000|2022-04-14 14:55:20|261.74|258.86|261.83|258.95|261.83|258.95|261.48|258.6|0
1649948130000|2022-04-14 14:55:30|262.17|259.29|262.51|259.63|262.51|259.63|262.17|259.29|0
1649948140000|2022-04-14 14:55:40|262.34|259.46|262.08|259.2|262.34|259.46|262.08|259.2|0
1649948150000|2022-04-14 14:55:50|262|259.12|262.17|259.29|262.17|259.29|262|259.12|0
1649948160000|2022-04-14 14:56:00|262.34|259.46|262.34|259.46|262.34|259.46|261.65|258.77|0
1649948170000|2022-04-14 14:56:10|262.17|259.29|262.51|259.63|262.51|259.63|262.17|259.29|0
1649948180000|2022-04-14 14:56:20|262.25|259.37|262.34|259.46|262.59|259.71|262.25|259.37|0
1649948190000|2022-04-14 14:56:30|262.68|259.8|262.34|259.46|262.85|259.97|262.34|259.46|0
1649948200000|2022-04-14 14:56:40|262.17|259.29|262.51|259.63|262.51|259.63|262.17|259.29|0
1649948210000|2022-04-14 14:56:50|262.68|259.8|262.93|260.05|263.02|260.14|262.68|259.8|0
1649948220000|2022-04-14 14:57:00|262.85|259.97|263.36|260.48|263.36|260.48|262.85|259.97|0
1649948230000|2022-04-14 14:57:10|263.53|260.65|263.7|260.82|263.7|260.82|263.53|260.65|0
1649948240000|2022-04-14 14:57:20|263.87|260.99|263.7|260.82|263.87|260.99|263.61|260.73|0
1649948250000|2022-04-14 14:57:30|263.78|260.9|263.19|260.31|264.04|261.16|263.19|260.31|0
1649948260000|2022-04-14 14:57:40|263.02|260.14|263.02|260.14|263.1|260.22|263.02|260.14|0
1649948270000|2022-04-14 14:57:50|263.36|260.48|263.7|260.82|263.7|260.82|263.1|260.22|0
1649948280000|2022-04-14 14:58:00|263.87|260.99|264.22|261.34|264.22|261.34|263.87|260.99|0
1649948290000|2022-04-14 14:58:10|264.04|261.16|264.56|261.68|264.56|261.68|263.87|260.99|0
1649948300000|2022-04-14 14:58:20|264.39|261.51|264.04|261.16|264.39|261.51|264.04|261.16|0
1649948310000|2022-04-14 14:58:30|264.3|261.42|264.04|261.16|264.3|261.42|263.87|260.99|0
1649948320000|2022-04-14 14:58:40|264.3|261.42|263.87|260.99|264.3|261.42|263.87|260.99|0
1649948330000|2022-04-14 14:58:50|264.21|261.33|264.04|261.16|264.21|261.33|263.87|260.99|0
1649948340000|2022-04-14 14:59:00|264.13|261.25|263.36|260.48|264.21|261.33|263.36|260.48|0
1649948350000|2022-04-14 14:59:10|263.19|260.31|263.87|260.99|263.87|260.99|263.19|260.31|0
1649948360000|2022-04-14 14:59:20|263.53|260.65|263.53|260.65|263.7|260.82|263.53|260.65|0
1649948370000|2022-04-14 14:59:30|263.7|260.82|263.36|260.48|263.7|260.82|263.36|260.48|0
1649948380000|2022-04-14 14:59:40|263.19|260.31|263.7|260.82|263.7|260.82|263.1|260.22|0
1649948390000|2022-04-14 14:59:50|263.53|260.65|262.67|259.79|263.53|260.65|262.67|259.79|0
1649948400000|2022-04-14 15:00:00|262.16|259.28|262.85|259.97|262.85|259.97|260.97|258.09|0
1649948410000|2022-04-14 15:00:10|263.19|260.31|262.33|259.45|263.19|260.31|262.33|259.45|0
1649948420000|2022-04-14 15:00:20|262.16|259.28|262.33|259.45|262.33|259.45|261.82|258.94|0
1649948430000|2022-04-14 15:00:30|262.67|259.79|263.7|260.82|263.7|260.82|262.67|259.79|0
1649948440000|2022-04-14 15:00:40|263.87|260.99|263.87|260.99|263.87|260.99|263.7|260.82|0
1649948450000|2022-04-14 15:00:50|263.7|260.82|263.87|260.99|263.87|260.99|263.7|260.82|0
1649948460000|2022-04-14 15:01:00|263.53|260.65|263.7|260.82|263.7|260.82|263.53|260.65|0
1649948470000|2022-04-14 15:01:10|264.04|261.16|263.87|260.99|264.38|261.5|263.87|260.99|0
1649948480000|2022-04-14 15:01:20|264.29|261.41|264.55|261.67|264.55|261.67|264.29|261.41|0
1649948490000|2022-04-14 15:01:30|264.38|261.5|265.24|262.36|265.24|262.36|264.38|261.5|0
1649948500000|2022-04-14 15:01:40|265.76|262.88|265.76|262.88|265.84|262.96|265.58|262.7|0
1649948510000|2022-04-14 15:01:50|265.58|262.7|265.07|262.19|265.58|262.7|265.07|262.19|0
1649948520000|2022-04-14 15:02:00|264.9|262.02|264.9|262.02|265.07|262.19|264.9|262.02|0
1649948530000|2022-04-14 15:02:10|265.07|262.19|264.55|261.67|265.07|262.19|264.38|261.5|0
1649948540000|2022-04-14 15:02:20|265.07|262.19|265.07|262.19|265.07|262.19|264.9|262.02|0
1649948550000|2022-04-14 15:02:30|265.24|262.36|264.73|261.85|265.24|262.36|264.73|261.85|0
1649948560000|2022-04-14 15:02:40|265.07|262.19|264.73|261.85|265.07|262.19|264.73|261.85|0
1649948570000|2022-04-14 15:02:50|265.41|262.53|264.81|261.93|265.41|262.53|264.81|261.93|0
1649948580000|2022-04-14 15:03:00|264.73|261.85|264.81|261.93|264.81|261.93|264.55|261.67|0
1649948590000|2022-04-14 15:03:10|264.9|262.02|265.07|262.19|265.07|262.19|264.9|262.02|0
1649948600000|2022-04-14 15:03:20|265.24|262.36|265.24|262.36|265.24|262.36|265.07|262.19|0
1649948610000|2022-04-14 15:03:30|265.07|262.19|265.24|262.36|265.41|262.53|265.07|262.19|0
1649948620000|2022-04-14 15:03:40|265.07|262.19|264.9|262.02|265.24|262.36|264.9|262.02|0
1649948630000|2022-04-14 15:03:50|265.07|262.19|264.9|262.02|265.07|262.19|264.9|262.02|0
1649948640000|2022-04-14 15:04:00|265.07|262.19|264.9|262.02|265.58|262.7|264.9|262.02|0
1649948650000|2022-04-14 15:04:10|265.07|262.19|264.9|262.02|265.24|262.36|264.9|262.02|0
1649948660000|2022-04-14 15:04:20|264.81|261.93|264.63|261.75|264.81|261.93|264.55|261.67|0
1649948670000|2022-04-14 15:04:30|264.72|261.84|264.9|262.02|264.9|262.02|264.72|261.84|0
1649948680000|2022-04-14 15:04:40|264.98|262.1|265.07|262.19|265.07|262.19|264.9|262.02|0
1649948690000|2022-04-14 15:04:50|264.98|262.1|264.72|261.84|264.98|262.1|264.72|261.84|0
1649948700000|2022-04-14 15:05:00|264.55|261.67|264.63|261.75|264.63|261.75|264.38|261.5|0
1649948710000|2022-04-14 15:05:10|264.72|261.84|264.55|261.67|264.89|262.01|264.55|261.67|0
1649948720000|2022-04-14 15:05:20|264.38|261.5|264.89|262.01|264.89|262.01|264.38|261.5|0
1649948730000|2022-04-14 15:05:30|265.24|262.36|265.24|262.36|265.24|262.36|265.24|262.36|0
1649948740000|2022-04-14 15:05:40|265.07|262.19|265.07|262.19|265.24|262.36|265.07|262.19|0
1649948750000|2022-04-14 15:05:50|265.24|262.36|265.15|262.27|265.24|262.36|265.07|262.19|0
1649948760000|2022-04-14 15:06:00|264.89|262.01|264.89|262.01|264.98|262.1|264.89|262.01|0
1649948770000|2022-04-14 15:06:10|265.24|262.36|265.92|263.04|265.92|263.04|265.24|262.36|0
1649948780000|2022-04-14 15:06:20|266.1|263.22|264.89|262.01|266.1|263.22|264.89|262.01|0
1649948790000|2022-04-14 15:06:30|264.72|261.84|264.55|261.67|264.72|261.84|264.55|261.67|0
1649948800000|2022-04-14 15:06:40|264.04|261.16|264.12|261.24|264.21|261.33|264.04|261.16|0
1649948810000|2022-04-14 15:06:50|263.87|260.99|264.38|261.5|264.38|261.5|263.87|260.99|0
1649948820000|2022-04-14 15:07:00|264.04|261.16|264.29|261.41|264.29|261.41|264.04|261.16|0
1649948830000|2022-04-14 15:07:10|264.21|261.33|264.04|261.16|264.38|261.5|264.04|261.16|0
1649948840000|2022-04-14 15:07:20|263.87|260.99|263.35|260.47|263.87|260.99|263.35|260.47|0
1649948850000|2022-04-14 15:07:30|263.69|260.81|263.61|260.73|263.69|260.81|263.61|260.73|0
1649948860000|2022-04-14 15:07:40|263.69|260.81|263.87|260.99|263.87|260.99|263.61|260.73|0
1649948870000|2022-04-14 15:07:50|264.04|261.16|263.86|260.98|264.04|261.16|263.86|260.98|0
1649948880000|2022-04-14 15:08:00|263.69|260.81|264.04|261.16|264.04|261.16|263.52|260.64|0
1649948890000|2022-04-14 15:08:10|264.21|261.33|264.04|261.16|264.21|261.33|263.86|260.98|0
1649948900000|2022-04-14 15:08:20|264.38|261.5|264.72|261.84|264.72|261.84|264.38|261.5|0
1649948910000|2022-04-14 15:08:30|264.89|262.01|264.89|262.01|264.97|262.09|264.89|262.01|0
1649948920000|2022-04-14 15:08:40|264.63|261.75|264.04|261.16|264.63|261.75|264.04|261.16|0
1649948930000|2022-04-14 15:08:50|263.35|260.47|263.01|260.13|263.69|260.81|263.01|260.13|0
1649948940000|2022-04-14 15:09:00|263.35|260.47|264.04|261.16|264.04|261.16|263.35|260.47|0
1649948950000|2022-04-14 15:09:10|263.69|260.81|264.04|261.16|264.04|261.16|263.52|260.64|0
1649948960000|2022-04-14 15:09:20|263.69|260.81|264.72|261.84|264.72|261.84|263.69|260.81|0
1649948970000|2022-04-14 15:09:30|264.55|261.67|264.46|261.58|264.55|261.67|264.29|261.41|0
1649948980000|2022-04-14 15:09:40|264.72|261.84|264.38|261.5|264.72|261.84|264.38|261.5|0
1649948990000|2022-04-14 15:09:50|264.55|261.67|264.55|261.67|264.55|261.67|264.55|261.67|0
1649949000000|2022-04-14 15:10:00|264.21|261.33|264.21|261.33|264.55|261.67|264.21|261.33|0
1649949010000|2022-04-14 15:10:10|264.63|261.75|264.55|261.67|264.63|261.75|264.46|261.58|0
1649949020000|2022-04-14 15:10:20|264.72|261.84|264.38|261.5|264.72|261.84|264.38|261.5|0
1649949030000|2022-04-14 15:10:30|264.21|261.33|264.21|261.33|264.38|261.5|264.21|261.33|0
1649949040000|2022-04-14 15:10:40|263.43|260.55|263.18|260.3|263.52|260.64|263.18|260.3|0
1649949050000|2022-04-14 15:10:50|263.35|260.47|263.09|260.21|263.35|260.47|263.09|260.21|0
1649949060000|2022-04-14 15:11:00|263.01|260.13|262.67|259.79|263.01|260.13|262.58|259.7|0
1649949070000|2022-04-14 15:11:10|262.75|259.87|262.67|259.79|262.75|259.87|262.67|259.79|0
1649949080000|2022-04-14 15:11:20|262.32|259.44|262.67|259.79|262.67|259.79|262.32|259.44|0
1649949090000|2022-04-14 15:11:30|262.32|259.44|262.58|259.7|262.67|259.79|262.32|259.44|0
1649949100000|2022-04-14 15:11:40|262.67|259.79|263.35|260.47|263.35|260.47|262.67|259.79|0
1649949110000|2022-04-14 15:11:50|263.26|260.38|263.69|260.81|263.69|260.81|263.18|260.3|0
1649949120000|2022-04-14 15:12:00|264.38|261.5|264.89|262.01|264.89|262.01|264.29|261.41|0
1649949130000|2022-04-14 15:12:10|265.92|263.04|266.26|263.38|266.26|263.38|265.75|262.87|0
1649949140000|2022-04-14 15:12:20|266.17|263.29|265.58|262.7|266.17|263.29|265.4|262.52|0
1649949150000|2022-04-14 15:12:30|265.4|262.52|265.92|263.04|265.92|263.04|265.4|262.52|0
1649949160000|2022-04-14 15:12:40|266.26|263.38|265.06|262.18|266.26|263.38|265.06|262.18|0
1649949170000|2022-04-14 15:12:50|264.37|261.49|264.37|261.49|264.55|261.67|264.37|261.49|0
1649949180000|2022-04-14 15:13:00|264.55|261.67|265.4|262.52|265.4|262.52|264.55|261.67|0
1649949190000|2022-04-14 15:13:10|265.49|262.61|265.4|262.52|265.49|262.61|265.23|262.35|0
1649949200000|2022-04-14 15:13:20|265.75|262.87|265.06|262.18|265.75|262.87|265.06|262.18|0
1649949210000|2022-04-14 15:13:30|265.4|262.52|265.4|262.52|265.4|262.52|265.4|262.52|0
1649949220000|2022-04-14 15:13:40|265.75|262.87|264.89|262.01|265.75|262.87|264.89|262.01|0
1649949230000|2022-04-14 15:13:50|265.06|262.18|265.57|262.69|265.57|262.69|265.06|262.18|0
1649949240000|2022-04-14 15:14:00|265.92|263.04|265.4|262.52|265.92|263.04|265.4|262.52|0
1649949250000|2022-04-14 15:14:10|265.48|262.6|265.57|262.69|265.57|262.69|265.48|262.6|0
1649949260000|2022-04-14 15:14:20|265.75|262.87|265.57|262.69|265.75|262.87|265.4|262.52|0
1649949270000|2022-04-14 15:14:30|265.4|262.52|265.06|262.18|265.4|262.52|265.06|262.18|0
1649949280000|2022-04-14 15:14:40|264.54|261.66|264.89|262.01|264.89|262.01|264.54|261.66|0
1649949290000|2022-04-14 15:14:50|264.72|261.84|264.37|261.49|264.72|261.84|264.37|261.49|0
1649949300000|2022-04-14 15:15:00|264.72|261.84|264.03|261.15|264.72|261.84|264.03|261.15|0
1649949310000|2022-04-14 15:15:10|263.94|261.06|264.03|261.15|264.03|261.15|263.86|260.98|0
1649949320000|2022-04-14 15:15:20|264.11|261.23|263.86|260.98|264.11|261.23|263.52|260.64|0
1649949330000|2022-04-14 15:15:30|263.69|260.81|264.54|261.66|264.54|261.66|263.69|260.81|0
1649949340000|2022-04-14 15:15:40|264.37|261.49|264.63|261.75|264.71|261.83|264.37|261.49|0
1649949350000|2022-04-14 15:15:50|264.2|261.32|264.54|261.66|264.63|261.75|264.2|261.32|0
1649949360000|2022-04-14 15:16:00|265.06|262.18|266.09|263.21|266.09|263.21|265.06|262.18|0
1649949370000|2022-04-14 15:16:10|266.6|263.72|265.92|263.04|266.6|263.72|265.92|263.04|0
1649949380000|2022-04-14 15:16:20|265.74|262.86|265.57|262.69|265.74|262.86|265.4|262.52|0
1649949390000|2022-04-14 15:16:30|265.4|262.52|265.4|262.52|265.4|262.52|265.23|262.35|0
1649949400000|2022-04-14 15:16:40|265.23|262.35|264.89|262.01|265.23|262.35|264.89|262.01|0
1649949410000|2022-04-14 15:16:50|264.37|261.49|264.2|261.32|264.54|261.66|264.03|261.15|0
1649949420000|2022-04-14 15:17:00|263.86|260.98|263.52|260.64|264.2|261.32|263.52|260.64|0
1649949430000|2022-04-14 15:17:10|263.34|260.46|263.17|260.29|263.34|260.46|263.17|260.29|0
1649949440000|2022-04-14 15:17:20|263|260.12|263|260.12|263|260.12|263|260.12|0
1649949450000|2022-04-14 15:17:30|263.26|260.38|263.69|260.81|263.69|260.81|263.26|260.38|0
1649949460000|2022-04-14 15:17:40|263.52|260.64|263|260.12|263.52|260.64|263|260.12|0
1649949470000|2022-04-14 15:17:50|262.83|259.95|262.74|259.86|262.83|259.95|262.49|259.61|0
1649949480000|2022-04-14 15:18:00|262.49|259.61|261.98|259.1|262.49|259.61|261.98|259.1|0
1649949490000|2022-04-14 15:18:10|261.64|258.76|261.64|258.76|261.81|258.93|261.64|258.76|0
1649949500000|2022-04-14 15:18:20|261.72|258.84|262.49|259.61|262.49|259.61|261.72|258.84|0
1649949510000|2022-04-14 15:18:30|262.23|259.35|262.66|259.78|262.66|259.78|262.23|259.35|0
1649949520000|2022-04-14 15:18:40|262.83|259.95|262.49|259.61|262.83|259.95|262.49|259.61|0
1649949530000|2022-04-14 15:18:50|262.66|259.78|263.17|260.29|263.17|260.29|262.66|259.78|0
1649949540000|2022-04-14 15:19:00|263|260.12|262.15|259.27|263|260.12|262.15|259.27|0
1649949550000|2022-04-14 15:19:10|261.81|258.93|261.55|258.67|261.81|258.93|261.3|258.42|0
1649949560000|2022-04-14 15:19:20|261.81|258.93|261.64|258.76|261.81|258.93|261.64|258.76|0
1649949570000|2022-04-14 15:19:30|261.98|259.1|261.81|258.93|261.98|259.1|261.81|258.93|0
1649949580000|2022-04-14 15:19:40|261.64|258.76|261.13|258.25|261.64|258.76|261.13|258.25|0
1649949590000|2022-04-14 15:19:50|260.95|258.07|262.32|259.44|262.32|259.44|260.95|258.07|0
1649949600000|2022-04-14 15:20:00|262.49|259.61|262.83|259.95|263|260.12|262.49|259.61|0
1649949610000|2022-04-14 15:20:10|262.49|259.61|261.81|258.93|262.49|259.61|261.81|258.93|0
1649949620000|2022-04-14 15:20:20|261.64|258.76|261.98|259.1|261.98|259.1|261.64|258.76|0
1649949630000|2022-04-14 15:20:30|262.15|259.27|262.83|259.95|263|260.12|262.15|259.27|0
1649949640000|2022-04-14 15:20:40|262.66|259.78|263|260.12|263.17|260.29|262.66|259.78|0
1649949650000|2022-04-14 15:20:50|262.83|259.95|262.32|259.44|262.83|259.95|262.32|259.44|0
1649949660000|2022-04-14 15:21:00|262.4|259.52|261.98|259.1|262.4|259.52|261.81|258.93|0
1649949670000|2022-04-14 15:21:10|262.15|259.27|262.15|259.27|262.15|259.27|261.98|259.1|0
1649949680000|2022-04-14 15:21:20|262.4|259.52|262.4|259.52|262.4|259.52|262.15|259.27|0
1649949690000|2022-04-14 15:21:30|262.15|259.27|260.61|257.73|262.32|259.44|260.61|257.73|0
1649949700000|2022-04-14 15:21:40|260.44|257.56|260.27|257.39|260.61|257.73|260.27|257.39|0
1649949710000|2022-04-14 15:21:50|260.44|257.56|260.78|257.9|260.78|257.9|260.27|257.39|0
1649949720000|2022-04-14 15:22:00|261.12|258.24|260.27|257.39|261.12|258.24|260.27|257.39|0
1649949730000|2022-04-14 15:22:10|260.61|257.73|260.61|257.73|260.61|257.73|260.61|257.73|0
1649949740000|2022-04-14 15:22:20|260.78|257.9|260.95|258.07|260.95|258.07|260.78|257.9|0
1649949750000|2022-04-14 15:22:30|261.29|258.41|261.12|258.24|261.29|258.41|261.12|258.24|0
1649949760000|2022-04-14 15:22:40|261.46|258.58|261.8|258.92|261.8|258.92|261.46|258.58|0
1649949770000|2022-04-14 15:22:50|261.63|258.75|262.49|259.61|262.49|259.61|261.46|258.58|0
1649949780000|2022-04-14 15:23:00|263|260.12|263.17|260.29|263.17|260.29|262.83|259.95|0
1649949790000|2022-04-14 15:23:10|262.83|259.95|263.17|260.29|263.17|260.29|262.83|259.95|0
1649949800000|2022-04-14 15:23:20|263|260.12|263.17|260.29|263.34|260.46|263|260.12|0
1649949810000|2022-04-14 15:23:30|263.51|260.63|263.51|260.63|263.68|260.8|263.34|260.46|0
1649949820000|2022-04-14 15:23:40|263.68|260.8|263.42|260.54|263.68|260.8|263.42|260.54|0
1649949830000|2022-04-14 15:23:50|263.51|260.63|263.68|260.8|263.85|260.97|263.51|260.63|0
1649949840000|2022-04-14 15:24:00|263.34|260.46|263.85|260.97|263.85|260.97|263.34|260.46|0
1649949850000|2022-04-14 15:24:10|263.25|260.37|263.85|260.97|263.85|260.97|263.25|260.37|0
1649949860000|2022-04-14 15:24:20|264.19|261.31|264.37|261.49|264.37|261.49|264.19|261.31|0
1649949870000|2022-04-14 15:24:30|264.54|261.66|265.57|262.69|265.57|262.69|264.54|261.66|0
1649949880000|2022-04-14 15:24:40|265.39|262.51|266.25|263.37|266.42|263.54|265.39|262.51|0
1649949890000|2022-04-14 15:24:50|266.42|263.54|266.94|264.06|266.94|264.06|266.42|263.54|0
1649949900000|2022-04-14 15:25:00|267.11|264.23|267.97|265.09|267.97|265.09|267.11|264.23|0
1649949910000|2022-04-14 15:25:10|267.8|264.92|267.11|264.23|267.8|264.92|267.11|264.23|0
1649949920000|2022-04-14 15:25:20|267.46|264.58|266.94|264.06|267.46|264.58|266.77|263.89|0
1649949930000|2022-04-14 15:25:30|267.02|264.14|266.25|263.37|267.02|264.14|266.25|263.37|0
1649949940000|2022-04-14 15:25:40|266.42|263.54|266.42|263.54|266.42|263.54|266.42|263.54|0
1649949950000|2022-04-14 15:25:50|266.08|263.2|266.08|263.2|266.25|263.37|266.08|263.2|0
1649949960000|2022-04-14 15:26:00|266.16|263.28|266.42|263.54|266.42|263.54|266.16|263.28|0
1649949970000|2022-04-14 15:26:10|266.6|263.72|267.11|264.23|267.11|264.23|266.6|263.72|0
1649949980000|2022-04-14 15:26:20|266.94|264.06|267.28|264.4|267.28|264.4|266.94|264.06|0
1649949990000|2022-04-14 15:26:30|267.11|264.23|266.94|264.06|267.46|264.58|266.94|264.06|0
1649950000000|2022-04-14 15:26:40|267.11|264.23|267.11|264.23|267.11|264.23|266.94|264.06|0
1649950010000|2022-04-14 15:26:50|267.45|264.57|267.63|264.75|267.63|264.75|267.45|264.57|0
1649950020000|2022-04-14 15:27:00|267.45|264.57|267.97|265.09|267.97|265.09|267.45|264.57|0
1649950030000|2022-04-14 15:27:10|267.63|264.75|267.45|264.57|267.97|265.09|267.45|264.57|0
1649950040000|2022-04-14 15:27:20|267.11|264.23|266.59|263.71|267.11|264.23|266.59|263.71|0
1649950050000|2022-04-14 15:27:30|266.25|263.37|266.5|263.62|266.5|263.62|266.25|263.37|0
1649950060000|2022-04-14 15:27:40|266.59|263.71|267.36|264.48|267.36|264.48|266.59|263.71|0
1649950070000|2022-04-14 15:27:50|267.54|264.66|267.63|264.75|267.63|264.75|267.54|264.66|0
1649950080000|2022-04-14 15:28:00|267.45|264.57|266.94|264.06|267.45|264.57|266.94|264.06|0
1649950090000|2022-04-14 15:28:10|267.11|264.23|266.94|264.06|267.11|264.23|266.94|264.06|0
1649950100000|2022-04-14 15:28:20|266.77|263.89|267.91|265.03|267.99|265.11|266.77|263.89|0
1649950110000|2022-04-14 15:28:30|268.25|265.37|268.42|265.54|268.59|265.71|268.25|265.37|0
1649950120000|2022-04-14 15:28:40|267.28|264.4|267.28|264.4|267.46|264.58|267.28|264.4|0
1649950130000|2022-04-14 15:28:50|267.11|264.23|267.46|264.58|267.63|264.75|267.11|264.23|0
1649950140000|2022-04-14 15:29:00|267.28|264.4|267.11|264.23|267.46|264.58|267.11|264.23|0
1649950150000|2022-04-14 15:29:10|267.28|264.4|267.28|264.4|267.28|264.4|267.11|264.23|0
1649950160000|2022-04-14 15:29:20|267.46|264.58|266.77|263.89|267.46|264.58|266.77|263.89|0
1649950170000|2022-04-14 15:29:30|266.59|263.71|266.94|264.06|266.94|264.06|266.42|263.54|0
1649950180000|2022-04-14 15:29:40|266.77|263.89|266.77|263.89|266.94|264.06|266.77|263.89|0
1649950190000|2022-04-14 15:29:50|267.28|264.4|266.68|263.8|267.28|264.4|266.68|263.8|0
1649950200000|2022-04-14 15:30:00|266.77|263.89|266.94|264.06|266.94|264.06|266.25|263.37|0
1649950210000|2022-04-14 15:30:10|266.77|263.89|267.45|264.57|267.63|264.75|266.77|263.89|0
1649950220000|2022-04-14 15:30:20|267.28|264.4|266.94|264.06|267.28|264.4|266.94|264.06|0
1649950230000|2022-04-14 15:30:30|266.85|263.97|266.25|263.37|266.94|264.06|266.25|263.37|0
1649950240000|2022-04-14 15:30:40|266.16|263.28|266.08|263.2|266.16|263.28|266.08|263.2|0
1649950250000|2022-04-14 15:30:50|266.25|263.37|266.42|263.54|266.42|263.54|266.08|263.2|0
1649950260000|2022-04-14 15:31:00|266.33|263.45|266.08|263.2|266.33|263.45|266.08|263.2|0
1649950270000|2022-04-14 15:31:10|265.73|262.85|264.87|261.99|265.73|262.85|264.87|261.99|0
1649950280000|2022-04-14 15:31:20|264.53|261.65|265.05|262.17|265.05|262.17|264.53|261.65|0
1649950290000|2022-04-14 15:31:30|265.22|262.34|265.39|262.51|265.39|262.51|265.05|262.17|0
1649950300000|2022-04-14 15:31:40|265.56|262.68|265.22|262.34|265.56|262.68|265.22|262.34|0
1649950310000|2022-04-14 15:31:50|265.39|262.51|265.05|262.17|265.39|262.51|264.87|261.99|0
1649950320000|2022-04-14 15:32:00|265.22|262.34|265.05|262.17|265.22|262.34|264.87|261.99|0
1649950330000|2022-04-14 15:32:10|264.87|261.99|264.7|261.82|264.87|261.99|264.7|261.82|0
1649950340000|2022-04-14 15:32:20|264.87|261.99|264.87|261.99|264.87|261.99|264.87|261.99|0
1649950350000|2022-04-14 15:32:30|265.05|262.17|264.7|261.82|265.05|262.17|264.7|261.82|0
1649950360000|2022-04-14 15:32:40|265.13|262.25|265.56|262.68|265.56|262.68|265.13|262.25|0
1649950370000|2022-04-14 15:32:50|265.39|262.51|265.39|262.51|265.56|262.68|265.22|262.34|0
1649950380000|2022-04-14 15:33:00|265.04|262.16|265.39|262.51|265.39|262.51|265.04|262.16|0
1649950390000|2022-04-14 15:33:10|265.56|262.68|265.39|262.51|265.56|262.68|265.39|262.51|0
1649950400000|2022-04-14 15:33:20|265.47|262.59|265.22|262.34|265.47|262.59|265.22|262.34|0
1649950410000|2022-04-14 15:33:30|265.39|262.51|265.22|262.34|265.56|262.68|265.22|262.34|0
1649950420000|2022-04-14 15:33:40|265.04|262.16|264.87|261.99|265.04|262.16|264.87|261.99|0
1649950430000|2022-04-14 15:33:50|265.04|262.16|265.39|262.51|265.39|262.51|265.04|262.16|0
1649950440000|2022-04-14 15:34:00|265.22|262.34|264.87|261.99|265.39|262.51|264.61|261.73|0
1649950450000|2022-04-14 15:34:10|265.04|262.16|265.04|262.16|265.04|262.16|264.87|261.99|0
1649950460000|2022-04-14 15:34:20|264.87|261.99|264.87|261.99|264.87|261.99|264.87|261.99|0
1649950470000|2022-04-14 15:34:30|264.7|261.82|264.87|261.99|265.22|262.34|264.7|261.82|0
1649950480000|2022-04-14 15:34:40|264.36|261.48|264.53|261.65|264.53|261.65|264.36|261.48|0
1649950490000|2022-04-14 15:34:50|264.7|261.82|264.7|261.82|264.7|261.82|264.61|261.73|0
1649950500000|2022-04-14 15:35:00|264.53|261.65|264.27|261.39|264.53|261.65|264.19|261.31|0
1649950510000|2022-04-14 15:35:10|264.36|261.48|264.19|261.31|264.36|261.48|264.19|261.31|0
1649950520000|2022-04-14 15:35:20|263.84|260.96|264.19|261.31|264.36|261.48|263.84|260.96|0
1649950530000|2022-04-14 15:35:30|264.1|261.22|264.36|261.48|264.53|261.65|264.1|261.22|0
1649950540000|2022-04-14 15:35:40|264.19|261.31|264.19|261.31|264.19|261.31|264.19|261.31|0
1649950550000|2022-04-14 15:35:50|264.01|261.13|264.87|261.99|264.87|261.99|264.01|261.13|0
1649950560000|2022-04-14 15:36:00|264.7|261.82|264.19|261.31|264.7|261.82|264.19|261.31|0
1649950570000|2022-04-14 15:36:10|264.01|261.13|263.58|260.7|264.01|261.13|263.5|260.62|0
1649950580000|2022-04-14 15:36:20|263.67|260.79|263.5|260.62|263.67|260.79|263.5|260.62|0
1649950590000|2022-04-14 15:36:30|263.33|260.45|263.67|260.79|263.67|260.79|263.16|260.28|0
1649950600000|2022-04-14 15:36:40|263.84|260.96|263.5|260.62|263.84|260.96|263.5|260.62|0
1649950610000|2022-04-14 15:36:50|263.33|260.45|263.5|260.62|263.5|260.62|263.33|260.45|0
1649950620000|2022-04-14 15:37:00|263.67|260.79|263.67|260.79|263.84|260.96|263.67|260.79|0
1649950630000|2022-04-14 15:37:10|263.84|260.96|264.53|261.65|264.53|261.65|263.75|260.87|0
1649950640000|2022-04-14 15:37:20|264.7|261.82|264.01|261.13|264.7|261.82|264.01|261.13|0
1649950650000|2022-04-14 15:37:30|263.84|260.96|263.5|260.62|263.84|260.96|263.5|260.62|0
1649950660000|2022-04-14 15:37:40|263.84|260.96|263.92|261.04|264.01|261.13|263.84|260.96|0
1649950670000|2022-04-14 15:37:50|263.67|260.79|263.84|260.96|263.84|260.96|263.67|260.79|0
1649950680000|2022-04-14 15:38:00|264.01|261.13|264.18|261.3|264.18|261.3|264.01|261.13|0
1649950690000|2022-04-14 15:38:10|263.84|260.96|264.01|261.13|264.09|261.21|263.67|260.79|0
1649950700000|2022-04-14 15:38:20|264.09|261.21|263.92|261.04|264.18|261.3|263.92|261.04|0
1649950710000|2022-04-14 15:38:30|263.67|260.79|263.67|260.79|263.67|260.79|263.5|260.62|0
1649950720000|2022-04-14 15:38:40|263.5|260.62|263.5|260.62|263.67|260.79|263.5|260.62|0
1649950730000|2022-04-14 15:38:50|263.16|260.28|262.81|259.93|263.16|260.28|262.81|259.93|0
1649950740000|2022-04-14 15:39:00|262.47|259.59|262.13|259.25|262.47|259.59|261.79|258.91|0
1649950750000|2022-04-14 15:39:10|262.47|259.59|262.13|259.25|262.47|259.59|262.13|259.25|0
1649950760000|2022-04-14 15:39:20|261.96|259.08|261.79|258.91|261.96|259.08|261.45|258.57|0
1649950770000|2022-04-14 15:39:30|261.62|258.74|261.45|258.57|261.62|258.74|261.45|258.57|0
1649950780000|2022-04-14 15:39:40|261.62|258.74|261.11|258.23|261.62|258.74|261.11|258.23|0
1649950790000|2022-04-14 15:39:50|261.28|258.4|261.45|258.57|261.45|258.57|261.28|258.4|0
1649950800000|2022-04-14 15:40:00|261.62|258.74|261.79|258.91|261.96|259.08|261.62|258.74|0
1649950810000|2022-04-14 15:40:10|261.45|258.57|260.94|258.06|261.45|258.57|260.94|258.06|0
1649950820000|2022-04-14 15:40:20|261.62|258.74|261.11|258.23|261.62|258.74|261.11|258.23|0
1649950830000|2022-04-14 15:40:30|260.94|258.06|261.45|258.57|261.45|258.57|260.94|258.06|0
1649950840000|2022-04-14 15:40:40|261.28|258.4|261.11|258.23|261.28|258.4|261.11|258.23|0
1649950850000|2022-04-14 15:40:50|261.28|258.4|260.94|258.06|261.28|258.4|260.94|258.06|0
1649950860000|2022-04-14 15:41:00|260.77|257.89|261.28|258.4|261.28|258.4|260.77|257.89|0
1649950870000|2022-04-14 15:41:10|261.53|258.65|261.45|258.57|261.53|258.65|261.36|258.48|0
1649950880000|2022-04-14 15:41:20|261.11|258.23|259.58|256.7|261.11|258.23|259.58|256.7|0
1649950890000|2022-04-14 15:41:30|259.75|256.87|260.6|257.72|260.6|257.72|259.75|256.87|0
1649950900000|2022-04-14 15:41:40|260.43|257.55|260.43|257.55|260.43|257.55|260.26|257.38|0
1649950910000|2022-04-14 15:41:50|260.6|257.72|260.77|257.89|260.77|257.89|260.6|257.72|0
1649950920000|2022-04-14 15:42:00|260.94|258.06|260.94|258.06|261.11|258.23|260.94|258.06|0
1649950930000|2022-04-14 15:42:10|260.6|257.72|260.08|257.2|260.6|257.72|259.91|257.03|0
1649950940000|2022-04-14 15:42:20|260|257.12|259.49|256.61|260|257.12|259.49|256.61|0
1649950950000|2022-04-14 15:42:30|259.07|256.19|259.24|256.36|259.24|256.36|259.07|256.19|0
1649950960000|2022-04-14 15:42:40|258.9|256.02|258.39|255.51|258.9|256.02|258.39|255.51|0
1649950970000|2022-04-14 15:42:50|258.56|255.68|258.56|255.68|258.56|255.68|258.56|255.68|0
1649950980000|2022-04-14 15:43:00|258.22|255.34|258.3|255.42|258.39|255.51|258.22|255.34|0
1649950990000|2022-04-14 15:43:10|258.56|255.68|258.39|255.51|258.56|255.68|258.39|255.51|0
1649951000000|2022-04-14 15:43:20|258.81|255.93|258.05|255.17|258.81|255.93|258.05|255.17|0
1649951010000|2022-04-14 15:43:30|258.22|255.34|258.22|255.34|258.22|255.34|258.05|255.17|0
1649951020000|2022-04-14 15:43:40|258.05|255.17|258.89|256.01|258.89|256.01|258.05|255.17|0
1649951030000|2022-04-14 15:43:50|258.73|255.85|258.22|255.34|258.73|255.85|258.22|255.34|0
1649951040000|2022-04-14 15:44:00|257.88|255|257.71|254.83|258.05|255.17|257.71|254.83|0
1649951050000|2022-04-14 15:44:10|257.37|254.49|257.37|254.49|257.54|254.66|257.37|254.49|0
1649951060000|2022-04-14 15:44:20|257.2|254.32|257.54|254.66|257.54|254.66|257.2|254.32|0
1649951070000|2022-04-14 15:44:30|257.37|254.49|257.37|254.49|257.54|254.66|257.37|254.49|0
1649951080000|2022-04-14 15:44:40|257.2|254.32|257.71|254.83|257.71|254.83|257.2|254.32|0
1649951090000|2022-04-14 15:44:50|257.88|255|257.71|254.83|257.88|255|257.71|254.83|0
1649951100000|2022-04-14 15:45:00|257.54|254.66|257.79|254.91|257.79|254.91|257.54|254.66|0
1649951110000|2022-04-14 15:45:10|257.37|254.49|257.54|254.66|257.71|254.83|257.37|254.49|0
1649951120000|2022-04-14 15:45:20|257.71|254.83|257.62|254.74|257.71|254.83|257.37|254.49|0
1649951130000|2022-04-14 15:45:30|257.71|254.83|257.71|254.83|257.71|254.83|257.71|254.83|0
1649951140000|2022-04-14 15:45:40|257.62|254.74|257.88|255|257.88|255|257.62|254.74|0
1649951150000|2022-04-14 15:45:50|258.22|255.34|258.22|255.34|258.55|255.67|258.22|255.34|0
1649951160000|2022-04-14 15:46:00|258.05|255.17|258.55|255.67|258.55|255.67|258.05|255.17|0
1649951170000|2022-04-14 15:46:10|258.72|255.84|258.8|255.92|258.8|255.92|258.72|255.84|0
1649951180000|2022-04-14 15:46:20|258.89|256.01|258.38|255.5|258.89|256.01|258.38|255.5|0
1649951190000|2022-04-14 15:46:30|258.05|255.17|257.54|254.66|258.05|255.17|257.54|254.66|0
1649951200000|2022-04-14 15:46:40|257.71|254.83|257.54|254.66|257.71|254.83|257.54|254.66|0
1649951210000|2022-04-14 15:46:50|257.45|254.57|257.03|254.15|257.45|254.57|257.03|254.15|0
1649951220000|2022-04-14 15:47:00|256.94|254.06|256.86|253.98|256.94|254.06|256.69|253.81|0
1649951230000|2022-04-14 15:47:10|257.03|254.15|256.86|253.98|257.03|254.15|256.86|253.98|0
1649951240000|2022-04-14 15:47:20|257.03|254.15|257.54|254.66|257.54|254.66|257.03|254.15|0
1649951250000|2022-04-14 15:47:30|257.88|255|257.54|254.66|257.96|255.08|257.54|254.66|0
1649951260000|2022-04-14 15:47:40|257.88|255|257.87|254.99|257.88|255|257.87|254.99|0
1649951270000|2022-04-14 15:47:50|257.37|254.49|257.37|254.49|257.54|254.66|257.2|254.32|0
1649951280000|2022-04-14 15:48:00|257.62|254.74|257.71|254.83|257.71|254.83|257.54|254.66|0
1649951290000|2022-04-14 15:48:10|257.87|254.99|257.87|254.99|257.96|255.08|257.87|254.99|0
1649951300000|2022-04-14 15:48:20|257.96|255.08|258.04|255.16|258.04|255.16|257.87|254.99|0
1649951310000|2022-04-14 15:48:30|258.21|255.33|258.38|255.5|258.55|255.67|258.21|255.33|0
1649951320000|2022-04-14 15:48:40|258.21|255.33|258.55|255.67|258.55|255.67|258.21|255.33|0
1649951330000|2022-04-14 15:48:50|258.72|255.84|258.89|256.01|258.89|256.01|258.72|255.84|0
1649951340000|2022-04-14 15:49:00|259.06|256.18|258.72|255.84|259.06|256.18|258.72|255.84|0
1649951350000|2022-04-14 15:49:10|258.89|256.01|258.21|255.33|258.89|256.01|258.21|255.33|0
1649951360000|2022-04-14 15:49:20|258.38|255.5|258.72|255.84|258.72|255.84|258.38|255.5|0
1649951370000|2022-04-14 15:49:30|258.55|255.67|258.55|255.67|258.72|255.84|258.55|255.67|0
1649951380000|2022-04-14 15:49:40|258.21|255.33|258.21|255.33|258.21|255.33|258.21|255.33|0
1649951390000|2022-04-14 15:49:50|258.38|255.5|258.04|255.16|258.38|255.5|258.04|255.16|0
1649951400000|2022-04-14 15:50:00|258.21|255.33|258.21|255.33|258.21|255.33|258.21|255.33|0
1649951410000|2022-04-14 15:50:10|258.04|255.16|258.04|255.16|258.12|255.24|258.04|255.16|0
1649951420000|2022-04-14 15:50:20|257.87|254.99|257.87|254.99|257.87|254.99|257.7|254.82|0
1649951430000|2022-04-14 15:50:30|258.04|255.16|258.12|255.24|258.12|255.24|258.04|255.16|0
1649951440000|2022-04-14 15:50:40|257.87|254.99|257.7|254.82|257.87|254.99|257.7|254.82|0
1649951450000|2022-04-14 15:50:50|257.78|254.9|257.28|254.4|257.78|254.9|257.28|254.4|0
1649951460000|2022-04-14 15:51:00|257.03|254.15|257.2|254.32|257.2|254.32|257.03|254.15|0
1649951470000|2022-04-14 15:51:10|257.7|254.82|257.7|254.82|257.7|254.82|257.7|254.82|0
1649951480000|2022-04-14 15:51:20|257.87|254.99|257.45|254.57|257.87|254.99|257.45|254.57|0
1649951490000|2022-04-14 15:51:30|257.36|254.48|257.2|254.32|257.36|254.48|257.2|254.32|0
1649951500000|2022-04-14 15:51:40|257.36|254.48|257.87|254.99|257.87|254.99|257.36|254.48|0
1649951510000|2022-04-14 15:51:50|257.53|254.65|257.78|254.9|257.78|254.9|257.53|254.65|0
1649951520000|2022-04-14 15:52:00|257.87|254.99|257.53|254.65|257.87|254.99|257.53|254.65|0
1649951530000|2022-04-14 15:52:10|257.36|254.48|257.36|254.48|257.36|254.48|257.36|254.48|0
1649951540000|2022-04-14 15:52:20|257.53|254.65|257.95|255.07|258.04|255.16|257.53|254.65|0
1649951550000|2022-04-14 15:52:30|258.04|255.16|258.04|255.16|258.04|255.16|257.87|254.99|0
1649951560000|2022-04-14 15:52:40|258.21|255.33|258.04|255.16|258.21|255.33|258.04|255.16|0
1649951570000|2022-04-14 15:52:50|257.95|255.07|257.36|254.48|258.04|255.16|257.36|254.48|0
1649951580000|2022-04-14 15:53:00|257.28|254.4|257.53|254.65|257.53|254.65|257.28|254.4|0
1649951590000|2022-04-14 15:53:10|257.36|254.48|257.02|254.14|257.36|254.48|257.02|254.14|0
1649951600000|2022-04-14 15:53:20|256.69|253.81|257.02|254.14|257.02|254.14|256.69|253.81|0
1649951610000|2022-04-14 15:53:30|257.19|254.31|257.36|254.48|257.53|254.65|257.19|254.31|0
1649951620000|2022-04-14 15:53:40|257.53|254.65|257.87|254.99|257.87|254.99|257.53|254.65|0
1649951630000|2022-04-14 15:53:50|257.7|254.82|257.7|254.82|257.7|254.82|257.7|254.82|0
1649951640000|2022-04-14 15:54:00|257.78|254.9|257.87|254.99|258.04|255.16|257.78|254.9|0
1649951650000|2022-04-14 15:54:10|257.7|254.82|257.44|254.56|257.7|254.82|257.44|254.56|0
1649951660000|2022-04-14 15:54:20|257.87|254.99|257.7|254.82|257.87|254.99|257.7|254.82|0
1649951670000|2022-04-14 15:54:30|257.53|254.65|257.36|254.48|257.53|254.65|257.19|254.31|0
1649951680000|2022-04-14 15:54:40|257.02|254.14|256.85|253.97|257.02|254.14|256.85|253.97|0
1649951690000|2022-04-14 15:54:50|257.1|254.22|256.69|253.81|257.19|254.31|256.69|253.81|0
1649951700000|2022-04-14 15:55:00|256.85|253.97|257.02|254.14|257.02|254.14|256.69|253.81|0
1649951710000|2022-04-14 15:55:10|257.27|254.39|257.19|254.31|257.53|254.65|257.19|254.31|0
1649951720000|2022-04-14 15:55:20|257.53|254.65|257.78|254.9|257.78|254.9|257.53|254.65|0
1649951730000|2022-04-14 15:55:30|257.53|254.65|257.61|254.73|257.7|254.82|257.36|254.48|0
1649951740000|2022-04-14 15:55:40|257.19|254.31|257.53|254.65|257.53|254.65|257.19|254.31|0
1649951750000|2022-04-14 15:55:50|257.61|254.73|257.87|254.99|257.87|254.99|257.61|254.73|0
1649951760000|2022-04-14 15:56:00|257.7|254.82|258.21|255.33|258.21|255.33|257.7|254.82|0
1649951770000|2022-04-14 15:56:10|257.87|254.99|257.19|254.31|257.87|254.99|257.19|254.31|0
1649951780000|2022-04-14 15:56:20|257.02|254.14|257.02|254.14|257.1|254.22|256.85|253.97|0
1649951790000|2022-04-14 15:56:30|255.18|252.3|255.51|252.63|255.51|252.63|255.18|252.3|0
1649951800000|2022-04-14 15:56:40|255.35|252.47|255.51|252.63|255.51|252.63|255.35|252.47|0
1649951810000|2022-04-14 15:56:50|255.68|252.8|258.67|255.79|258.67|255.79|255.68|252.8|0
1649951820000|2022-04-14 15:57:00|258.42|255.54|258.92|256.04|258.92|256.04|258.42|255.54|0
1649951830000|2022-04-14 15:57:10|258.84|255.96|258.67|255.79|258.84|255.96|258.67|255.79|0
1649951840000|2022-04-14 15:57:20|258.84|255.96|258.5|255.62|258.84|255.96|258.34|255.46|0
1649951850000|2022-04-14 15:57:30|258.17|255.29|258.84|255.96|258.84|255.96|258.17|255.29|0
1649951860000|2022-04-14 15:57:40|258.75|255.87|258.5|255.62|258.75|255.87|258.5|255.62|0
1649951870000|2022-04-14 15:57:50|258.59|255.71|258.67|255.79|258.67|255.79|258.34|255.46|0
1649951880000|2022-04-14 15:58:00|258.5|255.62|258.34|255.46|258.5|255.62|258.34|255.46|0
1649951890000|2022-04-14 15:58:10|258.42|255.54|258.84|255.96|258.84|255.96|258.42|255.54|0
1649951900000|2022-04-14 15:58:20|258.67|255.79|258.5|255.62|258.84|255.96|258.5|255.62|0
1649951910000|2022-04-14 15:58:30|258.42|255.54|258.84|255.96|258.84|255.96|258.42|255.54|0
1649951920000|2022-04-14 15:58:40|258.67|255.79|258.92|256.04|258.92|256.04|258.67|255.79|0
1649951930000|2022-04-14 15:58:50|259.01|256.13|259.01|256.13|259.18|256.3|259.01|256.13|0
1649951940000|2022-04-14 15:59:00|258.67|255.79|258.92|256.04|259.01|256.13|258.67|255.79|0
1649951950000|2022-04-14 15:59:10|259.01|256.13|258.84|255.96|259.01|256.13|258.84|255.96|0
1649951960000|2022-04-14 15:59:20|258.67|255.79|259.01|256.13|259.01|256.13|258.5|255.62|0
1649951970000|2022-04-14 15:59:30|259.18|256.3|258.67|255.79|259.35|256.47|258.67|255.79|0
1649951980000|2022-04-14 15:59:40|258.58|255.7|258.84|255.96|258.84|255.96|258.58|255.7|0
1649951990000|2022-04-14 15:59:50|258.67|255.79|258.84|255.96|258.84|255.96|258.67|255.79|0
1649952000000|2022-04-14 16:00:00|258.5|255.62|258|255.12|258.5|255.62|258|255.12|0
1649952010000|2022-04-14 16:00:10|257.83|254.95|257.06|254.18|257.83|254.95|256.98|254.1|0
1649952020000|2022-04-14 16:00:20|257.15|254.27|258.33|255.45|258.33|255.45|257.15|254.27|0
1649952030000|2022-04-14 16:00:30|258.16|255.28|257.15|254.27|258.16|255.28|257.15|254.27|0
1649952040000|2022-04-14 16:00:40|256.98|254.1|256.98|254.1|256.98|254.1|256.98|254.1|0
1649952050000|2022-04-14 16:00:50|257.32|254.44|257.32|254.44|257.32|254.44|257.32|254.44|0
1649952060000|2022-04-14 16:01:00|257.49|254.61|258|255.12|258|255.12|257.49|254.61|0
1649952070000|2022-04-14 16:01:10|258.33|255.45|258.33|255.45|258.5|255.62|258.33|255.45|0
1649952080000|2022-04-14 16:01:20|257.99|255.11|257.83|254.95|257.99|255.11|257.66|254.78|0
1649952090000|2022-04-14 16:01:30|257.99|255.11|258.5|255.62|258.5|255.62|257.99|255.11|0
1649952100000|2022-04-14 16:01:40|258.84|255.96|259.01|256.13|259.18|256.3|258.84|255.96|0
1649952110000|2022-04-14 16:01:50|259.09|256.21|259.01|256.13|259.35|256.47|259.01|256.13|0
1649952120000|2022-04-14 16:02:00|259.18|256.3|259.18|256.3|259.35|256.47|259.18|256.3|0
1649952130000|2022-04-14 16:02:10|259.52|256.64|259.52|256.64|259.86|256.98|259.52|256.64|0
1649952140000|2022-04-14 16:02:20|259.35|256.47|259.35|256.47|259.52|256.64|259.35|256.47|0
1649952150000|2022-04-14 16:02:30|259.43|256.55|259.85|256.97|259.85|256.97|259.35|256.47|0
1649952160000|2022-04-14 16:02:40|259.69|256.81|259.69|256.81|259.69|256.81|259.52|256.64|0
1649952170000|2022-04-14 16:02:50|259.43|256.55|259.69|256.81|259.69|256.81|259.43|256.55|0
1649952180000|2022-04-14 16:03:00|259.52|256.64|259.85|256.97|259.85|256.97|259.52|256.64|0
1649952190000|2022-04-14 16:03:10|260.02|257.14|260.36|257.48|260.36|257.48|259.94|257.06|0
1649952200000|2022-04-14 16:03:20|260.7|257.82|261.12|258.24|261.21|258.33|260.7|257.82|0
1649952210000|2022-04-14 16:03:30|261.04|258.16|261.04|258.16|261.21|258.33|261.04|258.16|0
1649952220000|2022-04-14 16:03:40|261.21|258.33|261.21|258.33|261.21|258.33|261.04|258.16|0
1649952230000|2022-04-14 16:03:50|260.78|257.9|260.87|257.99|260.87|257.99|260.78|257.9|0
1649952240000|2022-04-14 16:04:00|260.7|257.82|259.85|256.97|260.7|257.82|259.85|256.97|0
1649952250000|2022-04-14 16:04:10|259.51|256.63|259.51|256.63|259.68|256.8|259.51|256.63|0
1649952260000|2022-04-14 16:04:20|259.68|256.8|259.18|256.3|259.93|257.05|259.18|256.3|0
1649952270000|2022-04-14 16:04:30|259.01|256.13|258.84|255.96|259.18|256.3|258.84|255.96|0
1649952280000|2022-04-14 16:04:40|258.33|255.45|258.33|255.45|258.5|255.62|258.33|255.45|0
1649952290000|2022-04-14 16:04:50|258.16|255.28|258.33|255.45|258.33|255.45|258.16|255.28|0
1649952300000|2022-04-14 16:05:00|257.99|255.11|258.16|255.28|258.24|255.36|257.82|254.94|0
1649952310000|2022-04-14 16:05:10|258.67|255.79|258.5|255.62|258.67|255.79|258.33|255.45|0
1649952320000|2022-04-14 16:05:20|258.67|255.79|258.84|255.96|259.01|256.13|258.67|255.79|0
1649952330000|2022-04-14 16:05:30|258.92|256.04|259.34|256.46|259.34|256.46|258.84|255.96|0
1649952340000|2022-04-14 16:05:40|259.51|256.63|259.85|256.97|259.85|256.97|259.51|256.63|0
1649952350000|2022-04-14 16:05:50|259.68|256.8|259.43|256.55|259.68|256.8|259.43|256.55|0
1649952360000|2022-04-14 16:06:00|259.34|256.46|258.84|255.96|259.34|256.46|258.84|255.96|0
1649952370000|2022-04-14 16:06:10|258.67|255.79|258.67|255.79|258.84|255.96|258.67|255.79|0
1649952380000|2022-04-14 16:06:20|258.5|255.62|258.33|255.45|258.5|255.62|258.33|255.45|0
1649952390000|2022-04-14 16:06:30|258.5|255.62|258.84|255.96|258.84|255.96|258.5|255.62|0
1649952400000|2022-04-14 16:06:40|259|256.12|259|256.12|259|256.12|259|256.12|0
1649952410000|2022-04-14 16:06:50|258.67|255.79|259.42|256.54|259.42|256.54|258.67|255.79|0
1649952420000|2022-04-14 16:07:00|259.34|256.46|259.85|256.97|259.85|256.97|259.34|256.46|0
1649952430000|2022-04-14 16:07:10|259.51|256.63|259.34|256.46|259.51|256.63|259.34|256.46|0
1649952440000|2022-04-14 16:07:20|259.59|256.71|259.51|256.63|259.59|256.71|259.51|256.63|0
1649952450000|2022-04-14 16:07:30|259.59|256.71|259.34|256.46|259.59|256.71|259.25|256.37|0
1649952460000|2022-04-14 16:07:40|259.42|256.54|259.68|256.8|259.85|256.97|259.42|256.54|0
1649952470000|2022-04-14 16:07:50|259.85|256.97|260.19|257.31|260.19|257.31|259.68|256.8|0
1649952480000|2022-04-14 16:08:00|260.7|257.82|260.87|257.99|260.87|257.99|260.61|257.73|0
1649952490000|2022-04-14 16:08:10|261.04|258.16|261.04|258.16|261.04|258.16|261.04|258.16|0
1649952500000|2022-04-14 16:08:20|260.87|257.99|260.87|257.99|260.87|257.99|260.7|257.82|0
1649952510000|2022-04-14 16:08:30|261.04|258.16|261.21|258.33|261.21|258.33|261.04|258.16|0
1649952520000|2022-04-14 16:08:40|261.04|258.16|261.29|258.41|261.29|258.41|261.04|258.16|0
1649952530000|2022-04-14 16:08:50|261.21|258.33|261.21|258.33|261.21|258.33|261.04|258.16|0
1649952540000|2022-04-14 16:09:00|261.38|258.5|261.38|258.5|261.55|258.67|261.38|258.5|0
1649952550000|2022-04-14 16:09:10|260.87|257.99|261.04|258.16|261.21|258.33|260.87|257.99|0
1649952560000|2022-04-14 16:09:20|260.87|257.99|261.21|258.33|261.21|258.33|260.7|257.82|0
1649952570000|2022-04-14 16:09:30|261.55|258.67|261.21|258.33|261.55|258.67|261.21|258.33|0
1649952580000|2022-04-14 16:09:40|260.95|258.07|260.87|257.99|260.95|258.07|260.87|257.99|0
1649952590000|2022-04-14 16:09:50|260.95|258.07|260.87|257.99|261.04|258.16|260.87|257.99|0
1649952600000|2022-04-14 16:10:00|260.7|257.82|260.87|257.99|260.87|257.99|260.53|257.65|0
1649952610000|2022-04-14 16:10:10|261.04|258.16|261.21|258.33|261.21|258.33|261.04|258.16|0
1649952620000|2022-04-14 16:10:20|261.38|258.5|261.04|258.16|261.38|258.5|261.04|258.16|0
1649952630000|2022-04-14 16:10:30|261.21|258.33|261.21|258.33|261.21|258.33|261.21|258.33|0
1649952640000|2022-04-14 16:10:40|261.04|258.16|260.87|257.99|261.04|258.16|260.87|257.99|0
1649952650000|2022-04-14 16:10:50|260.7|257.82|260.87|257.99|260.87|257.99|260.7|257.82|0
1649952660000|2022-04-14 16:11:00|260.7|257.82|260.78|257.9|260.78|257.9|260.53|257.65|0
1649952670000|2022-04-14 16:11:10|260.36|257.48|260.36|257.48|260.44|257.56|260.36|257.48|0
1649952680000|2022-04-14 16:11:20|260.44|257.56|260.36|257.48|260.44|257.56|260.36|257.48|0
1649952690000|2022-04-14 16:11:30|260.19|257.31|260.36|257.48|260.36|257.48|260.19|257.31|0
1649952700000|2022-04-14 16:11:40|259.85|256.97|259.68|256.8|259.85|256.97|259.68|256.8|0
1649952710000|2022-04-14 16:11:50|259.51|256.63|259.51|256.63|259.68|256.8|259.51|256.63|0
1649952720000|2022-04-14 16:12:00|259.68|256.8|259.34|256.46|259.68|256.8|259.34|256.46|0
1649952730000|2022-04-14 16:12:10|259.51|256.63|259.51|256.63|259.68|256.8|259.51|256.63|0
1649952740000|2022-04-14 16:12:20|259.34|256.46|259.51|256.63|259.51|256.63|259.34|256.46|0
1649952750000|2022-04-14 16:12:30|259.85|256.97|259.51|256.63|259.85|256.97|259.51|256.63|0
1649952760000|2022-04-14 16:12:40|259.68|256.8|259.68|256.8|259.68|256.8|259.51|256.63|0
1649952770000|2022-04-14 16:12:50|259.85|256.97|259.17|256.29|259.85|256.97|259.17|256.29|0
1649952780000|2022-04-14 16:13:00|259.34|256.46|259.51|256.63|259.68|256.8|259.17|256.29|0
1649952790000|2022-04-14 16:13:10|259.68|256.8|259.68|256.8|259.85|256.97|259.68|256.8|0
1649952800000|2022-04-14 16:13:20|259.34|256.46|259.34|256.46|259.42|256.54|259.25|256.37|0
1649952810000|2022-04-14 16:13:30|259.51|256.63|259.51|256.63|259.68|256.8|259.42|256.54|0
1649952820000|2022-04-14 16:13:40|259.34|256.46|259.34|256.46|259.34|256.46|259.34|256.46|0
1649952830000|2022-04-14 16:13:50|259.17|256.29|259|256.12|259.17|256.29|259|256.12|0
1649952840000|2022-04-14 16:14:00|259.34|256.46|259.51|256.63|259.51|256.63|259.34|256.46|0
1649952850000|2022-04-14 16:14:10|259.34|256.46|259|256.12|259.34|256.46|258.91|256.03|0
1649952860000|2022-04-14 16:14:20|258.83|255.95|258.83|255.95|258.83|255.95|258.66|255.78|0
1649952870000|2022-04-14 16:14:30|258.66|255.78|258.49|255.61|258.66|255.78|258.49|255.61|0
1649952880000|2022-04-14 16:14:40|258.57|255.69|258.32|255.44|258.66|255.78|258.32|255.44|0
1649952890000|2022-04-14 16:14:50|258.49|255.61|258.49|255.61|258.49|255.61|258.49|255.61|0
1649952900000|2022-04-14 16:15:00|258.66|255.78|259|256.12|259|256.12|258.66|255.78|0
1649952910000|2022-04-14 16:15:10|259.51|256.63|259.59|256.71|259.76|256.88|259.51|256.63|0
1649952920000|2022-04-14 16:15:20|259.34|256.46|259.17|256.29|259.34|256.46|259.17|256.29|0
1649952930000|2022-04-14 16:15:30|258.83|255.95|257.98|255.1|258.83|255.95|257.98|255.1|0
1649952940000|2022-04-14 16:15:40|257.81|254.93|257.98|255.1|257.98|255.1|257.65|254.77|0
1649952950000|2022-04-14 16:15:50|257.81|254.93|257.81|254.93|257.81|254.93|257.65|254.77|0
1649952960000|2022-04-14 16:16:00|257.65|254.77|257.81|254.93|257.81|254.93|257.65|254.77|0
1649952970000|2022-04-14 16:16:10|257.98|255.1|257.98|255.1|258.06|255.18|257.98|255.1|0
1649952980000|2022-04-14 16:16:20|258.32|255.44|258.66|255.78|258.66|255.78|258.32|255.44|0
1649952990000|2022-04-14 16:16:30|258.83|255.95|258.66|255.78|258.83|255.95|258.66|255.78|0
1649953000000|2022-04-14 16:16:40|258.49|255.61|258.15|255.27|258.66|255.78|258.15|255.27|0
1649953010000|2022-04-14 16:16:50|258.32|255.44|258.15|255.27|258.32|255.44|258.15|255.27|0
1649953020000|2022-04-14 16:17:00|257.98|255.1|257.64|254.76|257.98|255.1|257.64|254.76|0
1649953030000|2022-04-14 16:17:10|257.81|254.93|257.64|254.76|257.81|254.93|257.48|254.6|0
1649953040000|2022-04-14 16:17:20|257.48|254.6|257.64|254.76|257.64|254.76|257.48|254.6|0
1649953050000|2022-04-14 16:17:30|257.98|255.1|257.81|254.93|257.98|255.1|257.81|254.93|0
1649953060000|2022-04-14 16:17:40|257.64|254.76|257.81|254.93|257.81|254.93|257.64|254.76|0
1649953070000|2022-04-14 16:17:50|257.98|255.1|257.81|254.93|257.98|255.1|257.81|254.93|0
1649953080000|2022-04-14 16:18:00|257.47|254.59|257.47|254.59|257.64|254.76|257.47|254.59|0
1649953090000|2022-04-14 16:18:10|257.64|254.76|257.47|254.59|257.64|254.76|257.47|254.59|0
1649953100000|2022-04-14 16:18:20|257.64|254.76|256.63|253.75|257.64|254.76|256.63|253.75|0
1649953110000|2022-04-14 16:18:30|256.8|253.92|256.63|253.75|256.8|253.92|256.63|253.75|0
1649953120000|2022-04-14 16:18:40|256.8|253.92|257.14|254.26|257.14|254.26|256.8|253.92|0
1649953140000|2022-04-14 16:19:00|257.31|254.43|257.81|254.93|257.81|254.93|257.31|254.43|0
1649953150000|2022-04-14 16:19:10|257.47|254.59|257.47|254.59|257.81|254.93|257.47|254.59|0
1649953160000|2022-04-14 16:19:20|257.14|254.26|257.55|254.67|257.55|254.67|257.14|254.26|0
1649953170000|2022-04-14 16:19:30|257.64|254.76|257.98|255.1|257.98|255.1|257.64|254.76|0
1649953180000|2022-04-14 16:19:40|258.15|255.27|257.81|254.93|258.15|255.27|257.81|254.93|0
1649953190000|2022-04-14 16:19:50|257.72|254.84|257.47|254.59|257.72|254.84|257.47|254.59|0
1649953200000|2022-04-14 16:20:00|257.64|254.76|257.47|254.59|257.64|254.76|257.47|254.59|0
1649953210000|2022-04-14 16:20:10|257.22|254.34|256.8|253.92|257.3|254.42|256.8|253.92|0
1649953220000|2022-04-14 16:20:20|256.63|253.75|255.96|253.08|256.63|253.75|255.96|253.08|0
1649953230000|2022-04-14 16:20:30|256.12|253.24|255.96|253.08|256.12|253.24|255.96|253.08|0
1649953240000|2022-04-14 16:20:40|255.87|252.99|255.96|253.08|256.12|253.24|255.87|252.99|0
1649953250000|2022-04-14 16:20:50|255.79|252.91|255.87|252.99|255.87|252.99|255.79|252.91|0
1649953260000|2022-04-14 16:21:00|256.29|253.41|256.12|253.24|256.29|253.41|256.12|253.24|0
1649953270000|2022-04-14 16:21:10|256.04|253.16|255.96|253.08|256.12|253.24|255.96|253.08|0
1649953280000|2022-04-14 16:21:20|256.29|253.41|256.12|253.24|256.29|253.41|256.12|253.24|0
1649953290000|2022-04-14 16:21:30|255.96|253.08|256.12|253.24|256.29|253.41|255.96|253.08|0
1649953300000|2022-04-14 16:21:40|256.2|253.32|256.29|253.41|256.29|253.41|256.12|253.24|0
1649953310000|2022-04-14 16:21:50|256.46|253.58|256.8|253.92|256.8|253.92|256.46|253.58|0
1649953320000|2022-04-14 16:22:00|256.46|253.58|256.8|253.92|256.8|253.92|256.46|253.58|0
1649953330000|2022-04-14 16:22:10|256.46|253.58|255.62|252.74|256.46|253.58|255.45|252.57|0
1649953340000|2022-04-14 16:22:20|255.45|252.57|255.45|252.57|255.45|252.57|255.45|252.57|0
1649953350000|2022-04-14 16:22:30|255.28|252.4|255.45|252.57|255.45|252.57|255.28|252.4|0
1649953360000|2022-04-14 16:22:40|255.28|252.4|255.28|252.4|255.45|252.57|255.28|252.4|0
1649953370000|2022-04-14 16:22:50|255.45|252.57|255.28|252.4|255.45|252.57|255.28|252.4|0
1649953380000|2022-04-14 16:23:00|255.45|252.57|255.28|252.4|255.45|252.57|255.28|252.4|0
1649953390000|2022-04-14 16:23:10|255.62|252.74|255.79|252.91|255.79|252.91|255.62|252.74|0
1649953400000|2022-04-14 16:23:20|255.62|252.74|255.62|252.74|255.62|252.74|255.45|252.57|0
1649953410000|2022-04-14 16:23:30|255.95|253.07|255.95|253.07|255.95|253.07|255.79|252.91|0
1649953420000|2022-04-14 16:23:40|255.79|252.91|255.62|252.74|255.79|252.91|255.62|252.74|0
1649953430000|2022-04-14 16:23:50|255.79|252.91|255.79|252.91|255.79|252.91|255.62|252.74|0
1649953440000|2022-04-14 16:24:00|255.87|252.99|255.62|252.74|255.87|252.99|255.62|252.74|0
1649953450000|2022-04-14 16:24:10|255.95|253.07|255.79|252.91|255.95|253.07|255.79|252.91|0
1649953460000|2022-04-14 16:24:20|255.95|253.07|255.95|253.07|255.95|253.07|255.95|253.07|0
1649953470000|2022-04-14 16:24:30|256.12|253.24|256.29|253.41|256.29|253.41|256.12|253.24|0
1649953480000|2022-04-14 16:24:40|256.46|253.58|256.8|253.92|256.8|253.92|256.46|253.58|0
1649953490000|2022-04-14 16:24:50|256.63|253.75|256.63|253.75|256.63|253.75|256.63|253.75|0
1649953500000|2022-04-14 16:25:00|256.79|253.91|257.3|254.42|257.3|254.42|256.79|253.91|0
1649953510000|2022-04-14 16:25:10|257.13|254.25|256.46|253.58|257.13|254.25|256.46|253.58|0
1649953520000|2022-04-14 16:25:20|256.29|253.41|256.29|253.41|256.29|253.41|256.29|253.41|0
1649953530000|2022-04-14 16:25:30|256.12|253.24|256.79|253.91|256.79|253.91|256.12|253.24|0
1649953540000|2022-04-14 16:25:40|256.96|254.08|256.79|253.91|256.96|254.08|256.79|253.91|0
1649953550000|2022-04-14 16:25:50|256.46|253.58|256.46|253.58|256.46|253.58|256.46|253.58|0
1649953560000|2022-04-14 16:26:00|256.71|253.83|256.79|253.91|256.96|254.08|256.71|253.83|0
1649953570000|2022-04-14 16:26:10|256.63|253.75|256.46|253.58|256.63|253.75|256.46|253.58|0
1649953580000|2022-04-14 16:26:20|256.63|253.75|257.13|254.25|257.13|254.25|256.63|253.75|0
1649953590000|2022-04-14 16:26:30|256.96|254.08|256.79|253.91|256.96|254.08|256.79|253.91|0
1649953600000|2022-04-14 16:26:40|256.63|253.75|256.46|253.58|256.63|253.75|256.46|253.58|0
1649953610000|2022-04-14 16:26:50|256.37|253.49|256.12|253.24|256.46|253.58|256.12|253.24|0
1649953620000|2022-04-14 16:27:00|256.29|253.41|256.29|253.41|256.46|253.58|256.29|253.41|0
1649953630000|2022-04-14 16:27:10|256.12|253.24|256.12|253.24|256.12|253.24|256.12|253.24|0
1649953640000|2022-04-14 16:27:20|256.2|253.32|255.95|253.07|256.2|253.32|255.95|253.07|0
1649953650000|2022-04-14 16:27:30|256.03|253.15|255.95|253.07|256.12|253.24|255.95|253.07|0
1649953660000|2022-04-14 16:27:40|256.12|253.24|255.61|252.73|256.12|253.24|255.61|252.73|0
1649953670000|2022-04-14 16:27:50|255.45|252.57|255.61|252.73|255.61|252.73|255.45|252.57|0
1649953680000|2022-04-14 16:28:00|255.45|252.57|255.28|252.4|255.45|252.57|255.28|252.4|0
1649953690000|2022-04-14 16:28:10|255.11|252.23|255.11|252.23|255.11|252.23|255.11|252.23|0
1649953700000|2022-04-14 16:28:20|255.28|252.4|255.11|252.23|255.28|252.4|254.94|252.06|0
1649953710000|2022-04-14 16:28:30|254.61|251.73|254.27|251.39|254.61|251.73|254.27|251.39|0
1649953720000|2022-04-14 16:28:40|253.94|251.06|253.94|251.06|253.94|251.06|253.77|250.89|0
1649953730000|2022-04-14 16:28:50|253.77|250.89|253.6|250.72|253.77|250.89|253.6|250.72|0
1649953740000|2022-04-14 16:29:00|253.43|250.55|253.6|250.72|253.77|250.89|253.43|250.55|0
1649953750000|2022-04-14 16:29:10|254.1|251.22|254.27|251.39|254.44|251.56|254.1|251.22|0
1649953760000|2022-04-14 16:29:20|254.1|251.22|253.93|251.05|254.1|251.22|253.93|251.05|0
1649953770000|2022-04-14 16:29:30|253.6|250.72|254.1|251.22|254.1|251.22|253.6|250.72|0
1649953780000|2022-04-14 16:29:40|253.93|251.05|253.93|251.05|253.93|251.05|253.93|251.05|0
1649953790000|2022-04-14 16:29:50|254.1|251.22|254.1|251.22|254.1|251.22|254.1|251.22|0
1649953800000|2022-04-14 16:30:00|253.93|251.05|253.93|251.05|253.93|251.05|253.93|251.05|0
1649953810000|2022-04-14 16:30:10|253.77|250.89|253.6|250.72|253.77|250.89|253.6|250.72|0
1649953820000|2022-04-14 16:30:20|253.77|250.89|253.93|251.05|253.93|251.05|253.77|250.89|0
1649953830000|2022-04-14 16:30:30|254.27|251.39|254.27|251.39|254.27|251.39|254.27|251.39|0
1649953840000|2022-04-14 16:30:40|254.1|251.22|253.26|250.38|254.1|251.22|253.26|250.38|0
1649953850000|2022-04-14 16:30:50|253.1|250.22|253.6|250.72|253.6|250.72|253.1|250.22|0
1649953860000|2022-04-14 16:31:00|253.51|250.63|253.6|250.72|253.6|250.72|253.34|250.46|0
1649953870000|2022-04-14 16:31:10|253.77|250.89|253.93|251.05|253.93|251.05|253.77|250.89|0
1649953880000|2022-04-14 16:31:20|254.1|251.22|254.44|251.56|254.44|251.56|254.1|251.22|0
1649953890000|2022-04-14 16:31:30|254.27|251.39|254.1|251.22|254.27|251.39|254.1|251.22|0
1649953900000|2022-04-14 16:31:40|254.27|251.39|254.44|251.56|254.44|251.56|254.27|251.39|0
1649953910000|2022-04-14 16:31:50|254.77|251.89|255.11|252.23|255.11|252.23|254.77|251.89|0
1649953920000|2022-04-14 16:32:00|254.94|252.06|255.11|252.23|255.44|252.56|254.94|252.06|0
1649953930000|2022-04-14 16:32:10|254.94|252.06|255.11|252.23|255.11|252.23|254.94|252.06|0
1649953940000|2022-04-14 16:32:20|254.94|252.06|254.77|251.89|254.94|252.06|254.6|251.72|0
1649953950000|2022-04-14 16:32:30|254.6|251.72|254.6|251.72|254.6|251.72|254.6|251.72|0
1649953960000|2022-04-14 16:32:40|254.77|251.89|254.27|251.39|254.77|251.89|254.27|251.39|0
1649953970000|2022-04-14 16:32:50|254.1|251.22|253.93|251.05|254.1|251.22|253.93|251.05|0
1649953980000|2022-04-14 16:33:00|253.76|250.88|254.27|251.39|254.27|251.39|253.76|250.88|0
1649953990000|2022-04-14 16:33:10|254.1|251.22|253.93|251.05|254.18|251.3|253.93|251.05|0
1649954000000|2022-04-14 16:33:20|254.1|251.22|254.27|251.39|254.27|251.39|254.1|251.22|0
1649954010000|2022-04-14 16:33:30|254.6|251.72|254.77|251.89|254.77|251.89|254.6|251.72|0
1649954020000|2022-04-14 16:33:40|254.6|251.72|254.6|251.72|254.6|251.72|254.43|251.55|0
1649954030000|2022-04-14 16:33:50|254.27|251.39|254.1|251.22|254.43|251.55|254.1|251.22|0
1649954040000|2022-04-14 16:34:00|254.27|251.39|254.1|251.22|254.27|251.39|253.93|251.05|0
1649954050000|2022-04-14 16:34:10|253.93|251.05|253.93|251.05|253.93|251.05|253.93|251.05|0
1649954060000|2022-04-14 16:34:20|253.76|250.88|253.6|250.72|253.76|250.88|253.6|250.72|0
1649954070000|2022-04-14 16:34:30|253.76|250.88|253.76|250.88|253.76|250.88|253.76|250.88|0
1649954080000|2022-04-14 16:34:40|253.6|250.72|253.6|250.72|253.6|250.72|253.6|250.72|0
1649954090000|2022-04-14 16:34:50|253.76|250.88|254.1|251.22|254.1|251.22|253.76|250.88|0
1649954100000|2022-04-14 16:35:00|253.76|250.88|254.1|251.22|254.1|251.22|253.76|250.88|0
1649954110000|2022-04-14 16:35:10|253.93|251.05|254.1|251.22|254.1|251.22|253.76|250.88|0
1649954120000|2022-04-14 16:35:20|253.93|251.05|253.76|250.88|253.93|251.05|253.76|250.88|0
1649954130000|2022-04-14 16:35:30|253.59|250.71|253.43|250.55|253.59|250.71|253.43|250.55|0
1649954140000|2022-04-14 16:35:40|253.26|250.38|253.43|250.55|253.43|250.55|253.26|250.38|0
1649954150000|2022-04-14 16:35:50|253.26|250.38|253.26|250.38|253.26|250.38|253.26|250.38|0
1649954160000|2022-04-14 16:36:00|253.43|250.55|253.26|250.38|253.43|250.55|253.26|250.38|0
1649954180000|2022-04-14 16:36:20|253.59|250.71|253.43|250.55|253.59|250.71|253.43|250.55|0
1649954190000|2022-04-14 16:36:30|253.59|250.71|253.59|250.71|253.59|250.71|253.59|250.71|0
1649954200000|2022-04-14 16:36:40|253.43|250.55|253.43|250.55|253.59|250.71|253.43|250.55|0
1649954210000|2022-04-14 16:36:50|253.59|250.71|253.59|250.71|253.59|250.71|253.59|250.71|0
1649954220000|2022-04-14 16:37:00|253.76|250.88|253.76|250.88|253.93|251.05|253.76|250.88|0
1649954230000|2022-04-14 16:37:10|253.59|250.71|253.59|250.71|253.76|250.88|253.59|250.71|0
1649954240000|2022-04-14 16:37:20|253.76|250.88|253.84|250.96|253.84|250.96|253.76|250.88|0
1649954250000|2022-04-14 16:37:30|254.1|251.22|253.76|250.88|254.1|251.22|253.76|250.88|0
1649954260000|2022-04-14 16:37:40|253.59|250.71|253.76|250.88|253.76|250.88|253.59|250.71|0
1649954270000|2022-04-14 16:37:50|253.93|251.05|253.93|251.05|253.93|251.05|253.76|250.88|0
1649954280000|2022-04-14 16:38:00|253.76|250.88|253.93|251.05|253.93|251.05|253.59|250.71|0
1649954290000|2022-04-14 16:38:10|253.76|250.88|253.93|251.05|254.1|251.22|253.76|250.88|0
1649954300000|2022-04-14 16:38:20|253.76|250.88|254.26|251.38|254.26|251.38|253.76|250.88|0
1649954310000|2022-04-14 16:38:30|254.09|251.21|254.6|251.72|254.6|251.72|254.09|251.21|0
1649954320000|2022-04-14 16:38:40|254.43|251.55|254.43|251.55|254.6|251.72|254.43|251.55|0
1649954330000|2022-04-14 16:38:50|254.77|251.89|254.43|251.55|254.77|251.89|254.43|251.55|0
1649954340000|2022-04-14 16:39:00|254.26|251.38|254.26|251.38|254.26|251.38|254.09|251.21|0
1649954350000|2022-04-14 16:39:10|254.51|251.63|254.77|251.89|254.77|251.89|254.51|251.63|0
1649954360000|2022-04-14 16:39:20|254.6|251.72|254.43|251.55|254.6|251.72|254.43|251.55|0
1649954370000|2022-04-14 16:39:30|254.26|251.38|253.59|250.71|254.43|251.55|253.59|250.71|0
1649954380000|2022-04-14 16:39:40|253.42|250.54|253.42|250.54|253.42|250.54|253.26|250.38|0
1649954390000|2022-04-14 16:39:50|253.26|250.38|253.42|250.54|253.42|250.54|253.26|250.38|0
1649954400000|2022-04-14 16:40:00|253.26|250.38|253.09|250.21|253.26|250.38|253.09|250.21|0
1649954410000|2022-04-14 16:40:10|253.42|250.54|253.42|250.54|253.42|250.54|253.42|250.54|0
1649954420000|2022-04-14 16:40:20|253.26|250.38|253.09|250.21|253.26|250.38|253.09|250.21|0
1649954430000|2022-04-14 16:40:30|252.59|249.71|252.42|249.54|252.92|250.04|252.42|249.54|0
1649954440000|2022-04-14 16:40:40|252.25|249.37|252.42|249.54|252.42|249.54|252.09|249.21|0
1649954450000|2022-04-14 16:40:50|252.09|249.21|252.25|249.37|252.25|249.37|252.09|249.21|0
1649954460000|2022-04-14 16:41:00|252.42|249.54|252.09|249.21|252.42|249.54|252.09|249.21|0
1649954470000|2022-04-14 16:41:10|252.25|249.37|251.92|249.04|252.25|249.37|251.92|249.04|0
1649954480000|2022-04-14 16:41:20|251.75|248.87|251.75|248.87|251.75|248.87|251.75|248.87|0
1649954490000|2022-04-14 16:41:30|251.42|248.54|251.42|248.54|251.58|248.7|251.42|248.54|0
1649954510000|2022-04-14 16:41:50|251.58|248.7|251.58|248.7|251.58|248.7|251.42|248.54|0
1649954520000|2022-04-14 16:42:00|251.42|248.54|251.25|248.37|251.42|248.54|251.25|248.37|0
1649954530000|2022-04-14 16:42:10|251.42|248.54|251.58|248.7|251.58|248.7|251.42|248.54|0
1649954540000|2022-04-14 16:42:20|251.75|248.87|252.42|249.54|252.42|249.54|251.75|248.87|0
1649954550000|2022-04-14 16:42:30|252.58|249.7|252.58|249.7|252.58|249.7|252.58|249.7|0
1649954560000|2022-04-14 16:42:40|252.75|249.87|253.09|250.21|253.09|250.21|252.75|249.87|0
1649954570000|2022-04-14 16:42:50|252.92|250.04|252.75|249.87|252.92|250.04|252.75|249.87|0
1649954580000|2022-04-14 16:43:00|252.58|249.7|252.08|249.2|252.58|249.7|252.08|249.2|0
1649954590000|2022-04-14 16:43:10|252.25|249.37|251.75|248.87|252.25|249.37|251.75|248.87|0
1649954600000|2022-04-14 16:43:20|252.08|249.2|251.92|249.04|252.08|249.2|251.92|249.04|0
1649954610000|2022-04-14 16:43:30|251.83|248.95|251.58|248.7|251.83|248.95|251.58|248.7|0
1649954620000|2022-04-14 16:43:40|251.92|249.04|251.75|248.87|251.92|249.04|251.75|248.87|0
1649954630000|2022-04-14 16:43:50|251.58|248.7|251.42|248.54|251.58|248.7|251.42|248.54|0
1649954640000|2022-04-14 16:44:00|251.58|248.7|251.25|248.37|251.75|248.87|251.25|248.37|0
1649954650000|2022-04-14 16:44:10|251.08|248.2|251.25|248.37|251.25|248.37|250.92|248.04|0
1649954660000|2022-04-14 16:44:20|251.41|248.53|251.58|248.7|251.58|248.7|251.25|248.37|0
1649954680000|2022-04-14 16:44:40|251.41|248.53|251.08|248.2|251.41|248.53|251.08|248.2|0
1649954690000|2022-04-14 16:44:50|251.25|248.37|250.99|248.11|251.25|248.37|250.99|248.11|0
1649954700000|2022-04-14 16:45:00|250.91|248.03|250.91|248.03|250.91|248.03|250.91|248.03|0
1649954710000|2022-04-14 16:45:10|251.08|248.2|251.25|248.37|251.25|248.37|250.91|248.03|0
1649954720000|2022-04-14 16:45:20|250.91|248.03|250.91|248.03|251.08|248.2|250.91|248.03|0
1649954730000|2022-04-14 16:45:30|250.75|247.87|251.08|248.2|251.08|248.2|250.75|247.87|0
1649954740000|2022-04-14 16:45:40|251.25|248.37|251.25|248.37|251.25|248.37|251.25|248.37|0
1649954750000|2022-04-14 16:45:50|251.08|248.2|251.08|248.2|251.08|248.2|251.08|248.2|0
1649954760000|2022-04-14 16:46:00|250.91|248.03|251.08|248.2|251.08|248.2|250.91|248.03|0
1649954780000|2022-04-14 16:46:20|251.25|248.37|251.25|248.37|251.25|248.37|251.08|248.2|0
1649954790000|2022-04-14 16:46:30|251.41|248.53|251.58|248.7|251.58|248.7|251.41|248.53|0
1649954800000|2022-04-14 16:46:40|251.75|248.87|251.41|248.53|251.75|248.87|251.41|248.53|0
1649954810000|2022-04-14 16:46:50|251.58|248.7|251.41|248.53|251.58|248.7|251.41|248.53|0
1649954820000|2022-04-14 16:47:00|251.25|248.37|250.91|248.03|251.25|248.37|250.91|248.03|0
1649954830000|2022-04-14 16:47:10|250.58|247.7|250.41|247.53|250.58|247.7|250.25|247.37|0
1649954840000|2022-04-14 16:47:20|250.58|247.7|250.58|247.7|250.58|247.7|250.58|247.7|0
1649954850000|2022-04-14 16:47:30|250.75|247.87|250.58|247.7|250.75|247.87|250.41|247.53|0
1649954860000|2022-04-14 16:47:40|250.41|247.53|250.83|247.95|250.83|247.95|250.41|247.53|0
1649954870000|2022-04-14 16:47:50|250.58|247.7|250.75|247.87|250.75|247.87|250.58|247.7|0
1649954880000|2022-04-14 16:48:00|250.83|247.95|250.58|247.7|250.83|247.95|250.58|247.7|0
1649954890000|2022-04-14 16:48:10|250.41|247.53|250.41|247.53|250.41|247.53|250.25|247.37|0
1649954910000|2022-04-14 16:48:30|250.58|247.7|250.74|247.86|250.75|247.87|250.58|247.7|0
1649954920000|2022-04-14 16:48:40|250.58|247.7|250.58|247.7|250.58|247.7|250.49|247.61|0
1649954930000|2022-04-14 16:48:50|250.74|247.86|250.41|247.53|250.74|247.86|250.41|247.53|0
1649954940000|2022-04-14 16:49:00|250.58|247.7|250.41|247.53|250.58|247.7|250.41|247.53|0
1649954950000|2022-04-14 16:49:10|250.25|247.37|250.41|247.53|250.41|247.53|250.25|247.37|0
1649954960000|2022-04-14 16:49:20|250.58|247.7|250.58|247.7|250.74|247.86|250.58|247.7|0
1649954970000|2022-04-14 16:49:30|250.74|247.86|250.74|247.86|250.74|247.86|250.58|247.7|0
1649954980000|2022-04-14 16:49:40|250.58|247.7|250.58|247.7|250.58|247.7|250.41|247.53|0
1649954990000|2022-04-14 16:49:50|250.74|247.86|250.66|247.78|250.74|247.86|250.58|247.7|0
1649955000000|2022-04-14 16:50:00|250.58|247.7|250.74|247.86|250.91|248.03|250.58|247.7|0
1649955010000|2022-04-14 16:50:10|250.91|248.03|250.74|247.86|250.91|248.03|250.58|247.7|0
1649955020000|2022-04-14 16:50:20|250.91|248.03|251.08|248.2|251.24|248.36|250.91|248.03|0
1649955030000|2022-04-14 16:50:30|250.91|248.03|250.74|247.86|250.91|248.03|250.74|247.86|0
1649955040000|2022-04-14 16:50:40|250.41|247.53|250.58|247.7|250.58|247.7|250.41|247.53|0
1649955050000|2022-04-14 16:50:50|250.74|247.86|250.66|247.78|250.74|247.86|250.66|247.78|0
1649955060000|2022-04-14 16:51:00|250.58|247.7|250.58|247.7|250.58|247.7|250.41|247.53|0
1649955070000|2022-04-14 16:51:10|250.74|247.86|250.74|247.86|250.74|247.86|250.74|247.86|0
1649955080000|2022-04-14 16:51:20|250.91|248.03|250.58|247.7|250.91|248.03|250.58|247.7|0
1649955090000|2022-04-14 16:51:30|250.91|248.03|250.74|247.86|250.91|248.03|250.74|247.86|0
1649955100000|2022-04-14 16:51:40|250.58|247.7|250.58|247.7|250.58|247.7|250.58|247.7|0
1649955110000|2022-04-14 16:51:50|250.74|247.86|250.74|247.86|250.74|247.86|250.74|247.86|0
1649955120000|2022-04-14 16:52:00|250.91|248.03|250.91|248.03|250.91|248.03|250.58|247.7|0
1649955130000|2022-04-14 16:52:10|251.08|248.2|250.91|248.03|251.08|248.2|250.91|248.03|0
1649955140000|2022-04-14 16:52:20|251.08|248.2|250.91|248.03|251.24|248.36|250.91|248.03|0
1649955150000|2022-04-14 16:52:30|250.74|247.86|250.74|247.86|250.74|247.86|250.58|247.7|0
1649955160000|2022-04-14 16:52:40|250.91|248.03|250.91|248.03|250.91|248.03|250.91|248.03|0
1649955170000|2022-04-14 16:52:50|250.74|247.86|250.74|247.86|250.74|247.86|250.74|247.86|0
1649955180000|2022-04-14 16:53:00|250.91|248.03|250.74|247.86|250.91|248.03|250.74|247.86|0
1649955190000|2022-04-14 16:53:10|250.57|247.69|250.74|247.86|250.74|247.86|250.57|247.69|0
1649955200000|2022-04-14 16:53:20|250.57|247.69|250.74|247.86|250.74|247.86|250.57|247.69|0
1649955210000|2022-04-14 16:53:30|250.57|247.69|250.57|247.69|250.57|247.69|250.41|247.53|0
1649955220000|2022-04-14 16:53:40|250.74|247.86|250.57|247.69|250.74|247.86|250.57|247.69|0
1649955230000|2022-04-14 16:53:50|250.91|248.03|250.74|247.86|250.91|248.03|250.74|247.86|0
1649955250000|2022-04-14 16:54:10|250.57|247.69|250.57|247.69|250.74|247.86|250.57|247.69|0
1649955270000|2022-04-14 16:54:30|250.41|247.53|250.41|247.53|250.41|247.53|250.24|247.36|0
1649955300000|2022-04-14 16:55:00|250.57|247.69|250.57|247.69|250.57|247.69|250.41|247.53|0
1649955310000|2022-04-14 16:55:10|250.74|247.86|250.91|248.03|250.91|248.03|250.74|247.86|0
1649955320000|2022-04-14 16:55:20|250.99|248.11|251.07|248.19|251.07|248.19|250.99|248.11|0
1649955330000|2022-04-14 16:55:30|251.24|248.36|251.24|248.36|251.24|248.36|251.07|248.19|0
1649955340000|2022-04-14 16:55:40|251.07|248.19|251.24|248.36|251.24|248.36|251.07|248.19|0
1649955350000|2022-04-14 16:55:50|251.41|248.53|251.41|248.53|251.41|248.53|251.41|248.53|0
1649955360000|2022-04-14 16:56:00|251.24|248.36|251.57|248.69|251.57|248.69|251.24|248.36|0
1649955370000|2022-04-14 16:56:10|251.74|248.86|252.07|249.19|252.07|249.19|251.74|248.86|0
1649955380000|2022-04-14 16:56:20|251.91|249.03|251.91|249.03|251.91|249.03|251.74|248.86|0
1649955390000|2022-04-14 16:56:30|251.74|248.86|251.57|248.69|251.74|248.86|251.57|248.69|0
1649955400000|2022-04-14 16:56:40|251.74|248.86|251.99|249.11|251.99|249.11|251.74|248.86|0
1649955410000|2022-04-14 16:56:50|251.74|248.86|251.91|249.03|251.91|249.03|251.57|248.69|0
1649955420000|2022-04-14 16:57:00|251.57|248.69|251.57|248.69|251.57|248.69|251.57|248.69|0
1649955430000|2022-04-14 16:57:10|251.74|248.86|251.91|249.03|251.91|249.03|251.74|248.86|0
1649955440000|2022-04-14 16:57:20|251.9|249.02|252.07|249.19|252.07|249.19|251.9|249.02|0
1649955450000|2022-04-14 16:57:30|252.24|249.36|251.74|248.86|252.24|249.36|251.74|248.86|0
1649955460000|2022-04-14 16:57:40|251.9|249.02|252.07|249.19|252.07|249.19|251.9|249.02|0
1649955470000|2022-04-14 16:57:50|251.98|249.1|252.24|249.36|252.24|249.36|251.9|249.02|0
1649955480000|2022-04-14 16:58:00|252.41|249.53|252.41|249.53|252.41|249.53|252.41|249.53|0
1649955490000|2022-04-14 16:58:10|252.57|249.69|252.24|249.36|252.57|249.69|252.24|249.36|0
1649955510000|2022-04-14 16:58:30|252.41|249.53|252.57|249.69|252.57|249.69|252.41|249.53|0
1649955520000|2022-04-14 16:58:40|252.74|249.86|253.24|250.36|253.41|250.53|252.74|249.86|0
1649955530000|2022-04-14 16:58:50|253.41|250.53|253.41|250.53|253.58|250.7|253.41|250.53|0
1649955540000|2022-04-14 16:59:00|253.58|250.7|253.58|250.7|253.74|250.86|253.58|250.7|0
1649955550000|2022-04-14 16:59:10|253.74|250.86|254.08|251.2|254.08|251.2|253.74|250.86|0
1649955560000|2022-04-14 16:59:20|254.25|251.37|254.25|251.37|254.25|251.37|254.25|251.37|0
1649955570000|2022-04-14 16:59:30|253.91|251.03|253.74|250.86|253.91|251.03|253.74|250.86|0
1649955580000|2022-04-14 16:59:40|253.66|250.78|253.91|251.03|254.25|251.37|253.66|250.78|0
1649955590000|2022-04-14 16:59:50|254.08|251.2|253.91|251.03|254.08|251.2|253.91|251.03|0
1649955600000|2022-04-14 17:00:00|254.08|251.2|254.58|251.7|254.92|252.04|254.08|251.2|0
1649955610000|2022-04-14 17:00:10|254.92|252.04|254.58|251.7|254.92|252.04|254.58|251.7|0
1649955620000|2022-04-14 17:00:20|254.41|251.53|254.24|251.36|254.58|251.7|254.24|251.36|0
1649955630000|2022-04-14 17:00:30|254.08|251.2|254.24|251.36|254.24|251.36|254.08|251.2|0
1649955640000|2022-04-14 17:00:40|254.08|251.2|253.57|250.69|254.08|251.2|253.57|250.69|0
1649955650000|2022-04-14 17:00:50|253.74|250.86|253.74|250.86|253.74|250.86|253.74|250.86|0
1649955660000|2022-04-14 17:01:00|253.57|250.69|253.07|250.19|253.57|250.69|253.07|250.19|0
1649955670000|2022-04-14 17:01:10|253.41|250.53|253.74|250.86|253.74|250.86|253.41|250.53|0
1649955680000|2022-04-14 17:01:20|253.57|250.69|253.57|250.69|253.57|250.69|253.57|250.69|0
1649955690000|2022-04-14 17:01:30|253.74|250.86|253.74|250.86|253.74|250.86|253.74|250.86|0
1649955700000|2022-04-14 17:01:40|253.91|251.03|253.91|251.03|253.91|251.03|253.91|251.03|0
1649955710000|2022-04-14 17:01:50|254.41|251.53|254.08|251.2|254.41|251.53|254.08|251.2|0
1649955720000|2022-04-14 17:02:00|254.41|251.53|254.75|251.87|254.75|251.87|254.41|251.53|0
1649955730000|2022-04-14 17:02:10|254.91|252.03|254.75|251.87|254.91|252.03|254.75|251.87|0
1649955740000|2022-04-14 17:02:20|254.91|252.03|254.24|251.36|254.91|252.03|254.24|251.36|0
1649955750000|2022-04-14 17:02:30|254.08|251.2|253.74|250.86|254.08|251.2|253.74|250.86|0
1649955760000|2022-04-14 17:02:40|253.91|251.03|253.91|251.03|253.91|251.03|253.91|251.03|0
1649955770000|2022-04-14 17:02:50|253.74|250.86|254.41|251.53|254.41|251.53|253.74|250.86|0
1649955780000|2022-04-14 17:03:00|254.24|251.36|254.75|251.87|254.75|251.87|254.24|251.36|0
1649955790000|2022-04-14 17:03:10|254.58|251.7|254.58|251.7|254.58|251.7|254.58|251.7|0
1649955800000|2022-04-14 17:03:20|254.75|251.87|254.41|251.53|254.75|251.87|254.41|251.53|0
1649955810000|2022-04-14 17:03:30|254.91|252.03|254.75|251.87|254.91|252.03|254.75|251.87|0
1649955820000|2022-04-14 17:03:40|254.91|252.03|255.08|252.2|255.25|252.37|254.91|252.03|0
1649955830000|2022-04-14 17:03:50|255.25|252.37|255.25|252.37|255.25|252.37|255.25|252.37|0
1649955840000|2022-04-14 17:04:00|254.75|251.87|255.08|252.2|255.08|252.2|254.75|251.87|0
1649955850000|2022-04-14 17:04:10|254.75|251.87|254.91|252.03|254.91|252.03|254.75|251.87|0
1649955860000|2022-04-14 17:04:20|255.08|252.2|254.91|252.03|255.08|252.2|254.91|252.03|0
1649955870000|2022-04-14 17:04:30|254.74|251.86|253.99|251.11|254.74|251.86|253.99|251.11|0
1649955880000|2022-04-14 17:04:40|254.07|251.19|253.91|251.03|254.07|251.19|253.91|251.03|0
1649955890000|2022-04-14 17:04:50|254.07|251.19|253.91|251.03|254.07|251.19|253.91|251.03|0
1649955900000|2022-04-14 17:05:00|253.74|250.86|253.91|251.03|254.07|251.19|253.74|250.86|0
1649955910000|2022-04-14 17:05:10|253.74|250.86|253.74|250.86|253.74|250.86|253.65|250.77|0
1649955920000|2022-04-14 17:05:20|253.91|251.03|254.07|251.19|254.07|251.19|253.91|251.03|0
1649955930000|2022-04-14 17:05:30|253.91|251.03|253.74|250.86|254.07|251.19|253.74|250.86|0
1649955940000|2022-04-14 17:05:40|253.57|250.69|253.57|250.69|253.57|250.69|253.57|250.69|0
1649955950000|2022-04-14 17:05:50|253.4|250.52|253.07|250.19|253.4|250.52|253.07|250.19|0
1649955960000|2022-04-14 17:06:00|252.9|250.02|252.4|249.52|252.9|250.02|252.4|249.52|0
1649955970000|2022-04-14 17:06:10|252.23|249.35|252.23|249.35|252.4|249.52|252.23|249.35|0
1649955980000|2022-04-14 17:06:20|252.06|249.18|252.57|249.69|252.57|249.69|252.06|249.18|0
1649955990000|2022-04-14 17:06:30|252.9|250.02|252.9|250.02|253.07|250.19|252.9|250.02|0
1649956000000|2022-04-14 17:06:40|253.07|250.19|252.4|249.52|253.07|250.19|252.06|249.18|0
1649956010000|2022-04-14 17:06:50|252.57|249.69|252.4|249.52|252.57|249.69|252.23|249.35|0
1649956020000|2022-04-14 17:07:00|252.23|249.35|252.4|249.52|252.4|249.52|252.14|249.26|0
1649956030000|2022-04-14 17:07:10|252.23|249.35|252.06|249.18|252.57|249.69|252.06|249.18|0
1649956040000|2022-04-14 17:07:20|252.23|249.35|252.56|249.68|252.56|249.68|252.23|249.35|0
1649956050000|2022-04-14 17:07:30|252.73|249.85|252.9|250.02|252.9|250.02|252.73|249.85|0
1649956060000|2022-04-14 17:07:40|253.07|250.19|252.9|250.02|253.07|250.19|252.9|250.02|0
1649956070000|2022-04-14 17:07:50|253.07|250.19|253.07|250.19|253.07|250.19|253.07|250.19|0
1649956080000|2022-04-14 17:08:00|253.23|250.35|253.07|250.19|253.23|250.35|253.07|250.19|0
1649956090000|2022-04-14 17:08:10|252.9|250.02|252.9|250.02|252.9|250.02|252.9|250.02|0
1649956100000|2022-04-14 17:08:20|252.56|249.68|252.56|249.68|252.56|249.68|252.56|249.68|0
1649956110000|2022-04-14 17:08:30|252.73|249.85|252.4|249.52|252.73|249.85|252.4|249.52|0
1649956120000|2022-04-14 17:08:40|252.23|249.35|252.4|249.52|252.4|249.52|252.23|249.35|0
1649956130000|2022-04-14 17:08:50|252.23|249.35|252.23|249.35|252.23|249.35|252.23|249.35|0
1649956140000|2022-04-14 17:09:00|252.4|249.52|252.23|249.35|252.4|249.52|252.23|249.35|0
1649956150000|2022-04-14 17:09:10|252.06|249.18|251.9|249.02|252.06|249.18|251.73|248.85|0
1649956160000|2022-04-14 17:09:20|252.06|249.18|252.06|249.18|252.06|249.18|252.06|249.18|0
1649956170000|2022-04-14 17:09:30|252.23|249.35|252.56|249.68|252.56|249.68|252.23|249.35|0
1649956180000|2022-04-14 17:09:40|252.4|249.52|252.4|249.52|252.56|249.68|252.4|249.52|0
1649956190000|2022-04-14 17:09:50|252.23|249.35|252.4|249.52|252.4|249.52|252.23|249.35|0
1649956200000|2022-04-14 17:10:00|252.31|249.43|252.23|249.35|252.31|249.43|252.23|249.35|0
1649956220000|2022-04-14 17:10:20|252.48|249.6|252.64|249.76|252.64|249.76|252.48|249.6|0
1649956230000|2022-04-14 17:10:30|252.9|250.02|252.9|250.02|253.23|250.35|252.9|250.02|0
1649956240000|2022-04-14 17:10:40|252.73|249.85|252.56|249.68|252.73|249.85|252.56|249.68|0
1649956250000|2022-04-14 17:10:50|252.73|249.85|252.73|249.85|252.73|249.85|252.73|249.85|0
1649956260000|2022-04-14 17:11:00|252.9|250.02|252.9|250.02|252.9|250.02|252.9|250.02|0
1649956270000|2022-04-14 17:11:10|253.06|250.18|252.9|250.02|253.06|250.18|252.9|250.02|0
1649956280000|2022-04-14 17:11:20|253.06|250.18|252.9|250.02|253.06|250.18|252.9|250.02|0
1649956290000|2022-04-14 17:11:30|252.73|249.85|253.06|250.18|253.06|250.18|252.73|249.85|0
1649956300000|2022-04-14 17:11:40|253.23|250.35|253.57|250.69|253.57|250.69|253.23|250.35|0
1649956310000|2022-04-14 17:11:50|253.9|251.02|253.9|251.02|253.9|251.02|253.9|251.02|0
1649956320000|2022-04-14 17:12:00|253.73|250.85|254.4|251.52|254.4|251.52|253.73|250.85|0
1649956330000|2022-04-14 17:12:10|254.07|251.19|253.9|251.02|254.07|251.19|253.81|250.93|0
1649956340000|2022-04-14 17:12:20|254.07|251.19|254.4|251.52|254.4|251.52|254.07|251.19|0
1649956350000|2022-04-14 17:12:30|254.32|251.44|254.4|251.52|254.48|251.6|254.32|251.44|0
1649956360000|2022-04-14 17:12:40|254.74|251.86|254.57|251.69|254.74|251.86|254.57|251.69|0
1649956370000|2022-04-14 17:12:50|254.74|251.86|254.74|251.86|254.91|252.03|254.74|251.86|0
1649956380000|2022-04-14 17:13:00|254.57|251.69|254.57|251.69|254.57|251.69|254.4|251.52|0
1649956390000|2022-04-14 17:13:10|254.4|251.52|254.4|251.52|254.4|251.52|254.23|251.35|0
1649956400000|2022-04-14 17:13:20|254.23|251.35|253.73|250.85|254.23|251.35|253.73|250.85|0
1649956410000|2022-04-14 17:13:30|253.06|250.18|253.23|250.35|253.23|250.35|252.89|250.01|0
1649956420000|2022-04-14 17:13:40|253.06|250.18|252.89|250.01|253.06|250.18|252.73|249.85|0
1649956430000|2022-04-14 17:13:50|252.73|249.85|252.89|250.01|252.89|250.01|252.73|249.85|0
1649956440000|2022-04-14 17:14:00|252.73|249.85|252.89|250.01|253.06|250.18|252.73|249.85|0
1649956450000|2022-04-14 17:14:10|252.73|249.85|252.73|249.85|252.89|250.01|252.73|249.85|0
1649956460000|2022-04-14 17:14:20|252.64|249.76|252.39|249.51|252.73|249.85|252.39|249.51|0
1649956470000|2022-04-14 17:14:30|252.23|249.35|251.72|248.84|252.23|249.35|251.72|248.84|0
1649956480000|2022-04-14 17:14:40|251.89|249.01|252.22|249.34|252.22|249.34|251.89|249.01|0
1649956490000|2022-04-14 17:14:50|252.39|249.51|251.89|249.01|252.39|249.51|251.89|249.01|0
1649956500000|2022-04-14 17:15:00|252.39|249.51|252.39|249.51|252.39|249.51|252.22|249.34|0
1649956510000|2022-04-14 17:15:10|252.73|249.85|252.39|249.51|252.73|249.85|252.39|249.51|0
1649956520000|2022-04-14 17:15:20|252.56|249.68|252.56|249.68|252.56|249.68|252.56|249.68|0
1649956530000|2022-04-14 17:15:30|252.73|249.85|252.89|250.01|252.89|250.01|252.56|249.68|0
1649956540000|2022-04-14 17:15:40|252.56|249.68|252.22|249.34|252.56|249.68|252.22|249.34|0
1649956550000|2022-04-14 17:15:50|251.72|248.84|251.56|248.68|251.89|249.01|251.56|248.68|0
1649956560000|2022-04-14 17:16:00|251.72|248.84|251.56|248.68|251.72|248.84|251.56|248.68|0
1649956570000|2022-04-14 17:16:10|251.39|248.51|251.22|248.34|251.39|248.51|251.06|248.18|0
1649956580000|2022-04-14 17:16:20|251.06|248.18|251.39|248.51|251.39|248.51|251.06|248.18|0
1649956590000|2022-04-14 17:16:30|251.22|248.34|251.64|248.76|251.64|248.76|251.22|248.34|0
1649956600000|2022-04-14 17:16:40|251.72|248.84|252.22|249.34|252.22|249.34|251.72|248.84|0
1649956610000|2022-04-14 17:16:50|252.06|249.18|252.06|249.18|252.06|249.18|252.06|249.18|0
1649956620000|2022-04-14 17:17:00|251.97|249.09|252.06|249.18|252.06|249.18|251.89|249.01|0
1649956630000|2022-04-14 17:17:10|252.39|249.51|253.06|250.18|253.06|250.18|252.39|249.51|0
1649956640000|2022-04-14 17:17:20|252.89|250.01|252.72|249.84|252.97|250.09|252.72|249.84|0
1649956650000|2022-04-14 17:17:30|252.89|250.01|253.06|250.18|253.23|250.35|252.89|250.01|0
1649956660000|2022-04-14 17:17:40|253.39|250.51|253.39|250.51|253.39|250.51|253.39|250.51|0
1649956670000|2022-04-14 17:17:50|253.23|250.35|253.06|250.18|253.23|250.35|253.06|250.18|0
1649956680000|2022-04-14 17:18:00|252.97|250.09|252.89|250.01|253.06|250.18|252.89|250.01|0
1649956690000|2022-04-14 17:18:10|253.39|250.51|253.56|250.68|253.56|250.68|253.23|250.35|0
1649956700000|2022-04-14 17:18:20|253.39|250.51|253.23|250.35|253.39|250.51|252.97|250.09|0
1649956710000|2022-04-14 17:18:30|253.39|250.51|252.89|250.01|253.39|250.51|252.89|250.01|0
1649956720000|2022-04-14 17:18:40|253.06|250.18|253.06|250.18|253.06|250.18|253.06|250.18|0
1649956730000|2022-04-14 17:18:50|253.56|250.68|252.89|250.01|253.56|250.68|252.89|250.01|0
1649956740000|2022-04-14 17:19:00|252.72|249.84|252.72|249.84|252.72|249.84|252.56|249.68|0
1649956750000|2022-04-14 17:19:10|252.39|249.51|252.56|249.68|252.56|249.68|252.39|249.51|0
1649956760000|2022-04-14 17:19:20|252.39|249.51|252.05|249.17|252.39|249.51|252.05|249.17|0
1649956770000|2022-04-14 17:19:30|251.72|248.84|251.89|249.01|251.89|249.01|251.55|248.67|0
1649956780000|2022-04-14 17:19:40|251.72|248.84|252.22|249.34|252.39|249.51|251.72|248.84|0
1649956790000|2022-04-14 17:19:50|251.89|249.01|251.72|248.84|252.05|249.17|251.72|248.84|0
1649956800000|2022-04-14 17:20:00|251.55|248.67|252.05|249.17|252.05|249.17|251.55|248.67|0
1649956810000|2022-04-14 17:20:10|251.89|249.01|252.22|249.34|252.3|249.42|251.89|249.01|0
1649956820000|2022-04-14 17:20:20|251.89|249.01|252.72|249.84|252.72|249.84|251.89|249.01|0
1649956830000|2022-04-14 17:20:30|252.55|249.67|252.72|249.84|252.72|249.84|252.55|249.67|0
1649956840000|2022-04-14 17:20:40|252.55|249.67|252.72|249.84|252.72|249.84|252.55|249.67|0
1649956850000|2022-04-14 17:20:50|252.89|250.01|252.72|249.84|253.06|250.18|252.72|249.84|0
1649956860000|2022-04-14 17:21:00|252.89|250.01|252.89|250.01|252.89|250.01|252.72|249.84|0
1649956870000|2022-04-14 17:21:10|253.06|250.18|252.55|249.67|253.06|250.18|252.55|249.67|0
1649956880000|2022-04-14 17:21:20|252.72|249.84|252.22|249.34|252.72|249.84|252.22|249.34|0
1649956890000|2022-04-14 17:21:30|252.05|249.17|251.89|249.01|252.05|249.17|251.72|248.84|0
1649956900000|2022-04-14 17:21:40|251.72|248.84|252.05|249.17|252.05|249.17|251.72|248.84|0
1649956910000|2022-04-14 17:21:50|252.22|249.34|252.22|249.34|252.39|249.51|252.22|249.34|0
1649956920000|2022-04-14 17:22:00|252.05|249.17|252.39|249.51|252.39|249.51|252.05|249.17|0
1649956930000|2022-04-14 17:22:10|252.72|249.84|252.72|249.84|252.72|249.84|252.55|249.67|0
1649956940000|2022-04-14 17:22:20|252.55|249.67|252.63|249.75|252.63|249.75|252.55|249.67|0
1649956950000|2022-04-14 17:22:30|252.72|249.84|252.89|250.01|253.05|250.17|252.72|249.84|0
1649956960000|2022-04-14 17:22:40|252.72|249.84|252.89|250.01|252.89|250.01|252.72|249.84|0
1649956970000|2022-04-14 17:22:50|252.55|249.67|252.89|250.01|252.89|250.01|252.55|249.67|0
1649956980000|2022-04-14 17:23:00|252.72|249.84|252.89|250.01|252.89|250.01|252.72|249.84|0
1649956990000|2022-04-14 17:23:10|252.72|249.84|253.05|250.17|253.05|250.17|252.72|249.84|0
1649957000000|2022-04-14 17:23:20|252.89|250.01|252.72|249.84|252.89|250.01|252.72|249.84|0
1649957010000|2022-04-14 17:23:30|252.55|249.67|252.55|249.67|252.55|249.67|252.55|249.67|0
1649957020000|2022-04-14 17:23:40|252.72|249.84|252.89|250.01|252.89|250.01|252.72|249.84|0
1649957030000|2022-04-14 17:23:50|252.72|249.84|253.05|250.17|253.05|250.17|252.72|249.84|0
1649957040000|2022-04-14 17:24:00|252.89|250.01|253.22|250.34|253.22|250.34|252.89|250.01|0
1649957050000|2022-04-14 17:24:10|253.39|250.51|253.22|250.34|253.39|250.51|253.22|250.34|0
1649957060000|2022-04-14 17:24:20|252.89|250.01|252.89|250.01|252.89|250.01|252.89|250.01|0
1649957070000|2022-04-14 17:24:30|252.72|249.84|252.55|249.67|252.72|249.84|252.55|249.67|0
1649957080000|2022-04-14 17:24:40|252.22|249.34|252.38|249.5|252.38|249.5|252.22|249.34|0
1649957090000|2022-04-14 17:24:50|252.22|249.34|252.72|249.84|252.72|249.84|252.22|249.34|0
1649957100000|2022-04-14 17:25:00|253.22|250.34|253.22|250.34|253.39|250.51|253.22|250.34|0
1649957110000|2022-04-14 17:25:10|253.8|250.92|253.55|250.67|253.8|250.92|253.55|250.67|0
1649957120000|2022-04-14 17:25:20|253.39|250.51|253.39|250.51|253.39|250.51|253.22|250.34|0
1649957130000|2022-04-14 17:25:30|252.88|250|253.22|250.34|253.22|250.34|252.88|250|0
1649957140000|2022-04-14 17:25:40|253.05|250.17|252.72|249.84|253.05|250.17|252.72|249.84|0
1649957150000|2022-04-14 17:25:50|253.05|250.17|252.88|250|253.05|250.17|252.88|250|0
1649957160000|2022-04-14 17:26:00|253.05|250.17|253.05|250.17|253.22|250.34|252.88|250|0
1649957170000|2022-04-14 17:26:10|252.88|250|253.05|250.17|253.05|250.17|252.88|250|0
1649957180000|2022-04-14 17:26:20|252.88|250|252.88|250|252.88|250|252.88|250|0
1649957190000|2022-04-14 17:26:30|253.05|250.17|252.96|250.08|253.05|250.17|252.88|250|0
1649957200000|2022-04-14 17:26:40|252.88|250|252.8|249.92|252.88|250|252.72|249.84|0
1649957210000|2022-04-14 17:26:50|253.05|250.17|253.05|250.17|253.05|250.17|252.88|250|0
1649957220000|2022-04-14 17:27:00|252.72|249.84|252.88|250|252.88|250|252.72|249.84|0
1649957230000|2022-04-14 17:27:10|252.72|249.84|252.38|249.5|252.72|249.84|252.38|249.5|0
1649957240000|2022-04-14 17:27:20|252.72|249.84|252.72|249.84|252.88|250|252.72|249.84|0
1649957250000|2022-04-14 17:27:30|252.38|249.5|252.38|249.5|252.38|249.5|252.38|249.5|0
1649957260000|2022-04-14 17:27:40|252.21|249.33|252.72|249.84|252.72|249.84|252.21|249.33|0
1649957270000|2022-04-14 17:27:50|252.55|249.67|253.05|250.17|253.05|250.17|252.55|249.67|0
1649957280000|2022-04-14 17:28:00|252.88|250|252.72|249.84|252.88|250|252.72|249.84|0
1649957290000|2022-04-14 17:28:10|252.88|250|252.88|250|253.05|250.17|252.88|250|0
1649957300000|2022-04-14 17:28:20|252.72|249.84|252.55|249.67|252.72|249.84|252.55|249.67|0
1649957310000|2022-04-14 17:28:30|252.96|250.08|253.22|250.34|253.22|250.34|252.96|250.08|0
1649957320000|2022-04-14 17:28:40|253.38|250.5|253.22|250.34|253.38|250.5|253.22|250.34|0
1649957330000|2022-04-14 17:28:50|253.05|250.17|252.88|250|253.05|250.17|252.88|250|0
1649957340000|2022-04-14 17:29:00|252.71|249.83|252.88|250|252.88|250|252.71|249.83|0
1649957350000|2022-04-14 17:29:10|253.05|250.17|253.13|250.25|253.22|250.34|253.05|250.17|0
1649957360000|2022-04-14 17:29:20|253.38|250.5|253.05|250.17|253.38|250.5|253.05|250.17|0
1649957370000|2022-04-14 17:29:30|253.22|250.34|253.22|250.34|253.22|250.34|253.22|250.34|0
1649957380000|2022-04-14 17:29:40|253.3|250.42|253.38|250.5|253.38|250.5|253.22|250.34|0
1649957400000|2022-04-14 17:30:00|253.46|250.58|253.38|250.5|253.46|250.58|253.22|250.34|0
1649957410000|2022-04-14 17:30:10|253.55|250.67|254.05|251.17|254.05|251.17|253.55|250.67|0
1649957420000|2022-04-14 17:30:20|254.13|251.25|254.05|251.17|254.13|251.25|253.89|251.01|0
1649957430000|2022-04-14 17:30:30|254.22|251.34|253.72|250.84|254.22|251.34|253.72|250.84|0
1649957440000|2022-04-14 17:30:40|253.22|250.34|253.22|250.34|253.22|250.34|253.22|250.34|0
1649957450000|2022-04-14 17:30:50|253.05|250.17|252.88|250|253.05|250.17|252.88|250|0
1649957460000|2022-04-14 17:31:00|253.05|250.17|253.72|250.84|253.72|250.84|253.05|250.17|0
1649957470000|2022-04-14 17:31:10|253.88|251|253.55|250.67|254.05|251.17|253.55|250.67|0
1649957480000|2022-04-14 17:31:20|253.46|250.58|253.55|250.67|253.72|250.84|253.38|250.5|0
1649957490000|2022-04-14 17:31:30|253.38|250.5|253.88|251|253.88|251|253.38|250.5|0
1649957500000|2022-04-14 17:31:40|254.05|251.17|254.05|251.17|254.05|251.17|254.05|251.17|0
1649957510000|2022-04-14 17:31:50|253.88|251|254.05|251.17|254.05|251.17|253.88|251|0
1649957520000|2022-04-14 17:32:00|253.88|251|254.05|251.17|254.05|251.17|253.72|250.84|0
1649957530000|2022-04-14 17:32:10|254.39|251.51|254.22|251.34|254.39|251.51|254.22|251.34|0
1649957540000|2022-04-14 17:32:20|254.39|251.51|254.72|251.84|254.72|251.84|254.39|251.51|0
1649957550000|2022-04-14 17:32:30|254.55|251.67|254.72|251.84|254.72|251.84|254.55|251.67|0
1649957560000|2022-04-14 17:32:40|254.55|251.67|254.72|251.84|254.72|251.84|254.55|251.67|0
1649957570000|2022-04-14 17:32:50|254.55|251.67|254.8|251.92|254.8|251.92|254.55|251.67|0
1649957580000|2022-04-14 17:33:00|254.89|252.01|254.89|252.01|254.89|252.01|254.72|251.84|0
1649957600000|2022-04-14 17:33:20|255.06|252.18|254.8|251.92|255.06|252.18|254.72|251.84|0
1649957610000|2022-04-14 17:33:30|254.72|251.84|254.89|252.01|254.89|252.01|254.72|251.84|0
1649957620000|2022-04-14 17:33:40|254.72|251.84|254.89|252.01|254.89|252.01|254.72|251.84|0
1649957630000|2022-04-14 17:33:50|255.06|252.18|255.22|252.34|255.22|252.34|255.06|252.18|0
1649957640000|2022-04-14 17:34:00|254.89|252.01|254.72|251.84|254.89|252.01|254.72|251.84|0
1649957650000|2022-04-14 17:34:10|254.55|251.67|254.39|251.51|254.55|251.67|254.39|251.51|0
1649957660000|2022-04-14 17:34:20|254.05|251.17|254.55|251.67|254.55|251.67|254.05|251.17|0
1649957670000|2022-04-14 17:34:30|254.38|251.5|254.22|251.34|254.55|251.67|254.22|251.34|0
1649957680000|2022-04-14 17:34:40|254.38|251.5|254.72|251.84|254.72|251.84|254.38|251.5|0
1649957690000|2022-04-14 17:34:50|254.8|251.92|254.72|251.84|254.8|251.92|254.72|251.84|0
1649957700000|2022-04-14 17:35:00|254.89|252.01|255.06|252.18|255.06|252.18|254.89|252.01|0
1649957710000|2022-04-14 17:35:10|254.89|252.01|255.22|252.34|255.22|252.34|254.89|252.01|0
1649957720000|2022-04-14 17:35:20|255.9|253.02|255.73|252.85|255.9|253.02|255.73|252.85|0
1649957730000|2022-04-14 17:35:30|256.06|253.18|256.4|253.52|256.4|253.52|255.9|253.02|0
1649957740000|2022-04-14 17:35:40|256.57|253.69|256.23|253.35|256.57|253.69|256.23|253.35|0
1649957750000|2022-04-14 17:35:50|255.9|253.02|255.9|253.02|256.06|253.18|255.9|253.02|0
1649957760000|2022-04-14 17:36:00|255.73|252.85|256.06|253.18|256.06|253.18|255.73|252.85|0
1649957770000|2022-04-14 17:36:10|255.98|253.1|256.06|253.18|256.06|253.18|255.9|253.02|0
1649957780000|2022-04-14 17:36:20|255.9|253.02|256.06|253.18|256.06|253.18|255.9|253.02|0
1649957790000|2022-04-14 17:36:30|255.73|252.85|255.9|253.02|256.06|253.18|255.73|252.85|0
1649957800000|2022-04-14 17:36:40|256.06|253.18|256.4|253.52|256.4|253.52|256.06|253.18|0
1649957810000|2022-04-14 17:36:50|256.57|253.69|256.57|253.69|256.57|253.69|256.4|253.52|0
1649957820000|2022-04-14 17:37:00|256.4|253.52|256.4|253.52|256.4|253.52|256.23|253.35|0
1649957830000|2022-04-14 17:37:10|256.23|253.35|256.23|253.35|256.23|253.35|256.23|253.35|0
1649957840000|2022-04-14 17:37:20|256.57|253.69|256.57|253.69|256.57|253.69|256.48|253.6|0
1649957850000|2022-04-14 17:37:30|256.4|253.52|256.23|253.35|256.4|253.52|256.23|253.35|0
1649957870000|2022-04-14 17:37:50|256.4|253.52|256.4|253.52|256.4|253.52|256.4|253.52|0
1649957880000|2022-04-14 17:38:00|256.23|253.35|256.06|253.18|256.4|253.52|256.06|253.18|0
1649957890000|2022-04-14 17:38:10|255.89|253.01|255.89|253.01|255.89|253.01|255.89|253.01|0
1649957900000|2022-04-14 17:38:20|255.81|252.93|255.56|252.68|255.81|252.93|255.56|252.68|0
1649957910000|2022-04-14 17:38:30|255.73|252.85|255.89|253.01|255.89|253.01|255.73|252.85|0
1649957920000|2022-04-14 17:38:40|255.73|252.85|255.89|253.01|255.89|253.01|255.73|252.85|0
1649957930000|2022-04-14 17:38:50|255.73|252.85|255.73|252.85|255.73|252.85|255.56|252.68|0
1649957940000|2022-04-14 17:39:00|255.56|252.68|255.56|252.68|255.64|252.76|255.56|252.68|0
1649957950000|2022-04-14 17:39:10|255.73|252.85|255.72|252.84|255.73|252.85|255.64|252.76|0
1649957960000|2022-04-14 17:39:20|255.89|253.01|255.89|253.01|256.06|253.18|255.89|253.01|0
1649957970000|2022-04-14 17:39:30|255.72|252.84|255.05|252.17|255.72|252.84|255.05|252.17|0
1649957980000|2022-04-14 17:39:40|254.88|252|254.88|252|254.88|252|254.88|252|0
1649957990000|2022-04-14 17:39:50|255.05|252.17|255.22|252.34|255.22|252.34|255.05|252.17|0
1649958000000|2022-04-14 17:40:00|255.3|252.42|255.22|252.34|255.3|252.42|255.22|252.34|0
1649958010000|2022-04-14 17:40:10|255.39|252.51|254.88|252|255.39|252.51|254.88|252|0
1649958020000|2022-04-14 17:40:20|255.05|252.17|255.05|252.17|255.05|252.17|255.05|252.17|0
1649958030000|2022-04-14 17:40:30|255.22|252.34|255.05|252.17|255.22|252.34|254.96|252.08|0
1649958040000|2022-04-14 17:40:40|255.39|252.51|255.39|252.51|255.39|252.51|255.39|252.51|0
1649958050000|2022-04-14 17:40:50|255.22|252.34|255.56|252.68|255.56|252.68|255.22|252.34|0
1649958060000|2022-04-14 17:41:00|255.89|253.01|255.64|252.76|255.89|253.01|255.56|252.68|0
1649958070000|2022-04-14 17:41:10|255.56|252.68|255.22|252.34|255.56|252.68|255.05|252.17|0
1649958080000|2022-04-14 17:41:20|255.39|252.51|255.72|252.84|255.72|252.84|255.39|252.51|0
1649958090000|2022-04-14 17:41:30|255.55|252.67|255.55|252.67|255.55|252.67|255.55|252.67|0
1649958100000|2022-04-14 17:41:40|255.72|252.84|255.55|252.67|255.72|252.84|255.39|252.51|0
1649958110000|2022-04-14 17:41:50|255.39|252.51|255.72|252.84|255.89|253.01|255.39|252.51|0
1649958120000|2022-04-14 17:42:00|256.06|253.18|256.06|253.18|256.06|253.18|256.06|253.18|0
1649958130000|2022-04-14 17:42:10|256.23|253.35|256.9|254.02|256.9|254.02|256.23|253.35|0
1649958140000|2022-04-14 17:42:20|256.73|253.85|256.56|253.68|256.73|253.85|256.56|253.68|0
1649958150000|2022-04-14 17:42:30|256.4|253.52|256.23|253.35|256.4|253.52|256.23|253.35|0
1649958160000|2022-04-14 17:42:40|256.73|253.85|256.73|253.85|256.73|253.85|256.56|253.68|0
1649958170000|2022-04-14 17:42:50|256.9|254.02|256.56|253.68|256.9|254.02|256.56|253.68|0
1649958180000|2022-04-14 17:43:00|256.73|253.85|257.07|254.19|257.07|254.19|256.73|253.85|0
1649958190000|2022-04-14 17:43:10|256.9|254.02|257.07|254.19|257.07|254.19|256.9|254.02|0
1649958200000|2022-04-14 17:43:20|257.24|254.36|257.24|254.36|257.24|254.36|257.24|254.36|0
1649958210000|2022-04-14 17:43:30|257.41|254.53|257.91|255.03|257.91|255.03|257.41|254.53|0
1649958220000|2022-04-14 17:43:40|258.08|255.2|257.91|255.03|258.08|255.2|257.91|255.03|0
1649958230000|2022-04-14 17:43:50|258.08|255.2|257.91|255.03|258.08|255.2|257.91|255.03|0
1649958240000|2022-04-14 17:44:00|258.25|255.37|258.25|255.37|258.25|255.37|258.08|255.2|0
1649958250000|2022-04-14 17:44:10|258.08|255.2|258.08|255.2|258.08|255.2|258.08|255.2|0
1649958260000|2022-04-14 17:44:20|258.25|255.37|257.91|255.03|258.25|255.37|257.91|255.03|0
1649958270000|2022-04-14 17:44:30|258.08|255.2|258.33|255.45|258.42|255.54|258.08|255.2|0
1649958280000|2022-04-14 17:44:40|258.25|255.37|258.25|255.37|258.42|255.54|258.25|255.37|0
1649958290000|2022-04-14 17:44:50|258.08|255.2|257.74|254.86|258.08|255.2|257.74|254.86|0
1649958300000|2022-04-14 17:45:00|258.08|255.2|258.25|255.37|258.42|255.54|257.91|255.03|0
1649958310000|2022-04-14 17:45:10|258.08|255.2|258.42|255.54|258.42|255.54|258.08|255.2|0
1649958320000|2022-04-14 17:45:20|258.76|255.88|259.26|256.38|259.26|256.38|258.76|255.88|0
1649958330000|2022-04-14 17:45:30|259.09|256.21|258.76|255.88|259.09|256.21|258.76|255.88|0
1649958340000|2022-04-14 17:45:40|258.59|255.71|258.42|255.54|258.59|255.71|258.25|255.37|0
1649958350000|2022-04-14 17:45:50|258.76|255.88|258.93|256.05|258.93|256.05|258.76|255.88|0
1649958360000|2022-04-14 17:46:00|259.09|256.21|259.26|256.38|259.26|256.38|259.09|256.21|0
1649958370000|2022-04-14 17:46:10|259.09|256.21|259.26|256.38|259.26|256.38|259.09|256.21|0
1649958380000|2022-04-14 17:46:20|259.43|256.55|259.77|256.89|259.77|256.89|259.43|256.55|0
1649958390000|2022-04-14 17:46:30|259.94|257.06|259.94|257.06|259.94|257.06|259.6|256.72|0
1649958400000|2022-04-14 17:46:40|260.11|257.23|259.6|256.72|260.11|257.23|259.6|256.72|0
1649958410000|2022-04-14 17:46:50|259.77|256.89|259.6|256.72|259.77|256.89|259.6|256.72|0
1649958420000|2022-04-14 17:47:00|259.68|256.8|259.43|256.55|259.68|256.8|259.43|256.55|0
1649958430000|2022-04-14 17:47:10|259.77|256.89|259.94|257.06|259.94|257.06|259.77|256.89|0
1649958440000|2022-04-14 17:47:20|259.85|256.97|259.6|256.72|259.94|257.06|259.6|256.72|0
1649958450000|2022-04-14 17:47:30|259.43|256.55|259.6|256.72|259.6|256.72|259.43|256.55|0
1649958460000|2022-04-14 17:47:40|259.43|256.55|259.6|256.72|259.6|256.72|259.43|256.55|0
1649958470000|2022-04-14 17:47:50|259.43|256.55|259.77|256.89|259.77|256.89|259.43|256.55|0
1649958480000|2022-04-14 17:48:00|259.6|256.72|259.94|257.06|259.94|257.06|259.6|256.72|0
1649958490000|2022-04-14 17:48:10|259.85|256.97|259.94|257.06|259.94|257.06|259.77|256.89|0
1649958500000|2022-04-14 17:48:20|259.77|256.89|260.28|257.4|260.28|257.4|259.77|256.89|0
1649958510000|2022-04-14 17:48:30|260.45|257.57|260.45|257.57|260.45|257.57|260.45|257.57|0
1649958520000|2022-04-14 17:48:40|260.28|257.4|260.28|257.4|260.28|257.4|260.28|257.4|0
1649958530000|2022-04-14 17:48:50|260.62|257.74|260.45|257.57|260.62|257.74|260.45|257.57|0
1649958540000|2022-04-14 17:49:00|260.62|257.74|260.28|257.4|260.62|257.74|260.28|257.4|0
1649958560000|2022-04-14 17:49:20|260.11|257.23|260.28|257.4|260.45|257.57|260.11|257.23|0
1649958570000|2022-04-14 17:49:30|260.19|257.31|259.94|257.06|260.19|257.31|259.94|257.06|0
1649958580000|2022-04-14 17:49:40|260.28|257.4|260.28|257.4|260.28|257.4|260.28|257.4|0
1649958590000|2022-04-14 17:49:50|260.45|257.57|260.11|257.23|260.45|257.57|260.11|257.23|0
1649958600000|2022-04-14 17:50:00|260.28|257.4|260.11|257.23|260.28|257.4|260.11|257.23|0
1649958610000|2022-04-14 17:50:10|259.94|257.06|259.77|256.89|259.94|257.06|259.77|256.89|0
1649958620000|2022-04-14 17:50:20|259.94|257.06|259.94|257.06|259.94|257.06|259.77|256.89|0
1649958630000|2022-04-14 17:50:30|260.11|257.23|259.94|257.06|260.11|257.23|259.94|257.06|0
1649958640000|2022-04-14 17:50:40|260.11|257.23|260.11|257.23|260.36|257.48|260.11|257.23|0
1649958650000|2022-04-14 17:50:50|259.94|257.06|259.94|257.06|259.94|257.06|259.94|257.06|0
1649958660000|2022-04-14 17:51:00|259.77|256.89|259.94|257.06|259.94|257.06|259.6|256.72|0
1649958670000|2022-04-14 17:51:10|259.77|256.89|259.6|256.72|259.77|256.89|259.6|256.72|0
1649958680000|2022-04-14 17:51:20|259.77|256.89|259.77|256.89|259.77|256.89|259.77|256.89|0
1649958690000|2022-04-14 17:51:30|259.6|256.72|260.45|257.57|260.45|257.57|259.6|256.72|0
1649958700000|2022-04-14 17:51:40|260.62|257.74|260.79|257.91|260.79|257.91|260.62|257.74|0
1649958710000|2022-04-14 17:51:50|260.62|257.74|260.62|257.74|260.62|257.74|260.62|257.74|0
1649958720000|2022-04-14 17:52:00|260.45|257.57|260.79|257.91|260.96|258.08|260.45|257.57|0
1649958730000|2022-04-14 17:52:10|260.62|257.74|260.45|257.57|260.62|257.74|260.45|257.57|0
1649958740000|2022-04-14 17:52:20|260.28|257.4|260.28|257.4|260.28|257.4|260.28|257.4|0
1649958750000|2022-04-14 17:52:30|260.45|257.57|260.28|257.4|260.45|257.57|260.28|257.4|0
1649958760000|2022-04-14 17:52:40|260.45|257.57|259.6|256.72|260.45|257.57|259.6|256.72|0
1649958770000|2022-04-14 17:52:50|259.43|256.55|259.43|256.55|259.6|256.72|259.43|256.55|0
1649958780000|2022-04-14 17:53:00|259.09|256.21|259.26|256.38|259.26|256.38|259.09|256.21|0
1649958790000|2022-04-14 17:53:10|259.09|256.21|258.92|256.04|259.09|256.21|258.75|255.87|0
1649958800000|2022-04-14 17:53:20|259.09|256.21|258.92|256.04|259.09|256.21|258.92|256.04|0
1649958810000|2022-04-14 17:53:30|258.75|255.87|258.92|256.04|258.92|256.04|258.75|255.87|0
1649958820000|2022-04-14 17:53:40|258.75|255.87|258.83|255.95|258.92|256.04|258.75|255.87|0
1649958830000|2022-04-14 17:53:50|259.09|256.21|259.26|256.38|259.26|256.38|259.09|256.21|0
1649958840000|2022-04-14 17:54:00|259.43|256.55|259|256.12|259.43|256.55|259|256.12|0
1649958850000|2022-04-14 17:54:10|259.09|256.21|259.09|256.21|259.09|256.21|258.92|256.04|0
1649958860000|2022-04-14 17:54:20|258.92|256.04|259.09|256.21|259.09|256.21|258.92|256.04|0
1649958870000|2022-04-14 17:54:30|258.75|255.87|258.92|256.04|258.92|256.04|258.75|255.87|0
1649958880000|2022-04-14 17:54:40|259.09|256.21|259.09|256.21|259.09|256.21|259|256.12|0
1649958890000|2022-04-14 17:54:50|259|256.12|258.75|255.87|259.09|256.21|258.75|255.87|0
1649958900000|2022-04-14 17:55:00|258.92|256.04|258.75|255.87|259.09|256.21|258.75|255.87|0
1649958910000|2022-04-14 17:55:10|258.92|256.04|259.43|256.55|259.43|256.55|258.92|256.04|0
1649958920000|2022-04-14 17:55:20|259.09|256.21|259.09|256.21|259.09|256.21|258.92|256.04|0
1649958930000|2022-04-14 17:55:30|259.26|256.38|258.92|256.04|259.26|256.38|258.92|256.04|0
1649958940000|2022-04-14 17:55:40|259.09|256.21|259.09|256.21|259.09|256.21|259.09|256.21|0
1649958950000|2022-04-14 17:55:50|259.26|256.38|259.43|256.55|259.43|256.55|259.26|256.38|0
1649958960000|2022-04-14 17:56:00|259.59|256.71|259.76|256.88|259.76|256.88|259.43|256.55|0
1649958970000|2022-04-14 17:56:10|259.93|257.05|260.44|257.56|260.44|257.56|259.93|257.05|0
1649958980000|2022-04-14 17:56:20|260.27|257.39|260.78|257.9|260.78|257.9|260.27|257.39|0
1649958990000|2022-04-14 17:56:30|260.61|257.73|260.78|257.9|260.78|257.9|260.61|257.73|0
1649959000000|2022-04-14 17:56:40|260.27|257.39|260.27|257.39|260.27|257.39|260.27|257.39|0
1649959010000|2022-04-14 17:56:50|260.1|257.22|260.27|257.39|260.27|257.39|260.1|257.22|0
1649959020000|2022-04-14 17:57:00|260.61|257.73|260.95|258.07|260.95|258.07|260.61|257.73|0
1649959030000|2022-04-14 17:57:10|260.61|257.73|260.27|257.39|260.61|257.73|260.1|257.22|0
1649959040000|2022-04-14 17:57:20|260.1|257.22|260.27|257.39|260.44|257.56|260.1|257.22|0
1649959050000|2022-04-14 17:57:30|260.44|257.56|260.44|257.56|260.44|257.56|260.44|257.56|0
1649959060000|2022-04-14 17:57:40|260.61|257.73|260.44|257.56|260.61|257.73|260.44|257.56|0
1649959070000|2022-04-14 17:57:50|260.27|257.39|260.27|257.39|260.27|257.39|260.27|257.39|0
1649959080000|2022-04-14 17:58:00|260.1|257.22|260.27|257.39|260.27|257.39|260.1|257.22|0
1649959090000|2022-04-14 17:58:10|260.44|257.56|259.93|257.05|260.44|257.56|259.93|257.05|0
1649959100000|2022-04-14 17:58:20|259.76|256.88|259.93|257.05|259.93|257.05|259.76|256.88|0
1649959110000|2022-04-14 17:58:30|260.1|257.22|260.1|257.22|260.27|257.39|260.1|257.22|0
1649959120000|2022-04-14 17:58:40|259.93|257.05|260.78|257.9|260.78|257.9|259.93|257.05|0
1649959130000|2022-04-14 17:58:50|260.61|257.73|260.61|257.73|260.61|257.73|260.44|257.56|0
1649959140000|2022-04-14 17:59:00|260.78|257.9|260.44|257.56|260.78|257.9|260.44|257.56|0
1649959150000|2022-04-14 17:59:10|260.61|257.73|260.61|257.73|260.78|257.9|260.61|257.73|0
1649959160000|2022-04-14 17:59:20|261.12|258.24|260.78|257.9|261.12|258.24|260.78|257.9|0
1649959170000|2022-04-14 17:59:30|260.61|257.73|260.78|257.9|260.78|257.9|260.61|257.73|0
1649959180000|2022-04-14 17:59:40|260.95|258.07|260.95|258.07|260.95|258.07|260.78|257.9|0
1649959190000|2022-04-14 17:59:50|261.12|258.24|262.48|259.6|262.48|259.6|261.12|258.24|0
1649959200000|2022-04-14 18:00:00|262.31|259.43|262.65|259.77|262.65|259.77|262.31|259.43|0
1649959210000|2022-04-14 18:00:10|262.82|259.94|262.65|259.77|262.82|259.94|262.48|259.6|0
1649959220000|2022-04-14 18:00:20|262.9|260.02|263.5|260.62|263.5|260.62|262.9|260.02|0
1649959230000|2022-04-14 18:00:30|263.33|260.45|263.33|260.45|263.5|260.62|263.33|260.45|0
1649959240000|2022-04-14 18:00:40|263.07|260.19|262.99|260.11|263.07|260.19|262.99|260.11|0
1649959250000|2022-04-14 18:00:50|263.16|260.28|263.16|260.28|263.16|260.28|263.16|260.28|0
1649959260000|2022-04-14 18:01:00|262.82|259.94|262.31|259.43|262.82|259.94|262.31|259.43|0
1649959270000|2022-04-14 18:01:10|262.14|259.26|262.48|259.6|262.48|259.6|262.14|259.26|0
1649959280000|2022-04-14 18:01:20|262.65|259.77|262.14|259.26|262.65|259.77|262.14|259.26|0
1649959290000|2022-04-14 18:01:30|262.31|259.43|262.65|259.77|262.65|259.77|262.31|259.43|0
1649959300000|2022-04-14 18:01:40|262.48|259.6|262.99|260.11|262.99|260.11|262.48|259.6|0
1649959310000|2022-04-14 18:01:50|262.82|259.94|263.33|260.45|263.33|260.45|262.82|259.94|0
1649959320000|2022-04-14 18:02:00|263.16|260.28|263.5|260.62|263.5|260.62|263.16|260.28|0
1649959330000|2022-04-14 18:02:10|263.67|260.79|263.5|260.62|263.67|260.79|263.5|260.62|0
1649959340000|2022-04-14 18:02:20|263.58|260.7|263.5|260.62|263.58|260.7|263.5|260.62|0
1649959350000|2022-04-14 18:02:30|262.82|259.94|262.48|259.6|262.82|259.94|262.48|259.6|0
1649959360000|2022-04-14 18:02:40|262.14|259.26|262.31|259.43|262.48|259.6|262.14|259.26|0
1649959380000|2022-04-14 18:03:00|262.65|259.77|262.65|259.77|262.82|259.94|262.65|259.77|0
1649959390000|2022-04-14 18:03:10|262.99|260.11|263.07|260.19|263.16|260.28|262.82|259.94|0
1649959400000|2022-04-14 18:03:20|263.24|260.36|263.16|260.28|263.24|260.36|262.82|259.94|0
1649959410000|2022-04-14 18:03:30|263.33|260.45|263.33|260.45|263.33|260.45|263.33|260.45|0
1649959420000|2022-04-14 18:03:40|263.5|260.62|263.5|260.62|263.5|260.62|263.5|260.62|0
1649959430000|2022-04-14 18:03:50|263.67|260.79|263.67|260.79|263.67|260.79|263.5|260.62|0
1649959440000|2022-04-14 18:04:00|263.84|260.96|263.84|260.96|263.84|260.96|263.84|260.96|0
1649959450000|2022-04-14 18:04:10|264.01|261.13|265.38|262.5|265.38|262.5|264.01|261.13|0
1649959460000|2022-04-14 18:04:20|265.21|262.33|265.38|262.5|265.38|262.5|264.7|261.82|0
1649959470000|2022-04-14 18:04:30|265.55|262.67|265.21|262.33|265.72|262.84|265.21|262.33|0
1649959480000|2022-04-14 18:04:40|265.55|262.67|265.55|262.67|265.55|262.67|265.55|262.67|0
1649959490000|2022-04-14 18:04:50|264.87|261.99|265.04|262.16|265.04|262.16|264.87|261.99|0
1649959500000|2022-04-14 18:05:00|265.21|262.33|264.87|261.99|265.21|262.33|264.87|261.99|0
1649959510000|2022-04-14 18:05:10|264.7|261.82|264.7|261.82|264.87|261.99|264.7|261.82|0
1649959520000|2022-04-14 18:05:20|264.52|261.64|264.35|261.47|264.7|261.82|264.35|261.47|0
1649959530000|2022-04-14 18:05:30|264.52|261.64|265.04|262.16|265.04|262.16|264.52|261.64|0
1649959540000|2022-04-14 18:05:40|265.21|262.33|265.21|262.33|265.38|262.5|265.21|262.33|0
1649959550000|2022-04-14 18:05:50|264.87|261.99|264.52|261.64|264.87|261.99|264.52|261.64|0
1649959560000|2022-04-14 18:06:00|264.69|261.81|264.52|261.64|264.69|261.81|264.35|261.47|0
1649959570000|2022-04-14 18:06:10|264.35|261.47|264.18|261.3|264.35|261.47|264.18|261.3|0
1649959580000|2022-04-14 18:06:20|264.35|261.47|264.35|261.47|264.35|261.47|264.18|261.3|0
1649959590000|2022-04-14 18:06:30|264.18|261.3|264.52|261.64|264.52|261.64|264.18|261.3|0
1649959600000|2022-04-14 18:06:40|264.35|261.47|264.69|261.81|264.69|261.81|264.35|261.47|0
1649959610000|2022-04-14 18:06:50|264.87|261.99|265.04|262.16|265.21|262.33|264.87|261.99|0
1649959620000|2022-04-14 18:07:00|264.87|261.99|264.35|261.47|264.87|261.99|264.35|261.47|0
1649959630000|2022-04-14 18:07:10|264.52|261.64|264.52|261.64|264.52|261.64|264.52|261.64|0
1649959640000|2022-04-14 18:07:20|264.35|261.47|264.69|261.81|264.69|261.81|264.35|261.47|0
1649959650000|2022-04-14 18:07:30|264.52|261.64|264.26|261.38|264.52|261.64|264.26|261.38|0
1649959660000|2022-04-14 18:07:40|263.33|260.45|263.33|260.45|263.33|260.45|263.33|260.45|0
1649959670000|2022-04-14 18:07:50|263.16|260.28|263.16|260.28|263.16|260.28|262.99|260.11|0
1649959680000|2022-04-14 18:08:00|263.33|260.45|263.67|260.79|263.67|260.79|263.33|260.45|0
1649959690000|2022-04-14 18:08:10|263.5|260.62|263.16|260.28|263.5|260.62|263.16|260.28|0
1649959700000|2022-04-14 18:08:20|263.33|260.45|263.07|260.19|263.33|260.45|263.07|260.19|0
1649959710000|2022-04-14 18:08:30|263.16|260.28|263.33|260.45|263.33|260.45|263.16|260.28|0
1649959720000|2022-04-14 18:08:40|263.16|260.28|262.98|260.1|263.16|260.28|262.98|260.1|0
1649959730000|2022-04-14 18:08:50|263.15|260.27|262.64|259.76|263.15|260.27|262.64|259.76|0
1649959740000|2022-04-14 18:09:00|262.47|259.59|261.96|259.08|262.47|259.59|261.96|259.08|0
1649959750000|2022-04-14 18:09:10|262.47|259.59|262.64|259.76|262.64|259.76|262.47|259.59|0
1649959760000|2022-04-14 18:09:20|262.81|259.93|262.81|259.93|262.81|259.93|262.64|259.76|0
1649959770000|2022-04-14 18:09:30|262.64|259.76|262.55|259.67|262.64|259.76|262.47|259.59|0
1649959780000|2022-04-14 18:09:40|262.47|259.59|262.47|259.59|262.47|259.59|262.3|259.42|0
1649959790000|2022-04-14 18:09:50|262.3|259.42|262.47|259.59|262.47|259.59|262.3|259.42|0
1649959800000|2022-04-14 18:10:00|262.64|259.76|262.64|259.76|262.81|259.93|262.64|259.76|0
1649959810000|2022-04-14 18:10:10|262.47|259.59|262.13|259.25|262.47|259.59|262.13|259.25|0
1649959820000|2022-04-14 18:10:20|262.3|259.42|262.3|259.42|262.47|259.59|262.3|259.42|0
1649959830000|2022-04-14 18:10:30|262.13|259.25|262.64|259.76|262.64|259.76|262.13|259.25|0
1649959840000|2022-04-14 18:10:40|262.81|259.93|263.15|260.27|263.15|260.27|262.81|259.93|0
1649959850000|2022-04-14 18:10:50|262.98|260.1|262.64|259.76|262.98|260.1|262.64|259.76|0
1649959860000|2022-04-14 18:11:00|262.81|259.93|262.64|259.76|262.81|259.93|262.64|259.76|0
1649959870000|2022-04-14 18:11:10|262.47|259.59|262.64|259.76|262.64|259.76|262.47|259.59|0
1649959880000|2022-04-14 18:11:20|263.15|260.27|262.98|260.1|263.32|260.44|262.98|260.1|0
1649959890000|2022-04-14 18:11:30|263.06|260.18|262.98|260.1|263.15|260.27|262.98|260.1|0
1649959900000|2022-04-14 18:11:40|262.81|259.93|262.98|260.1|262.98|260.1|262.81|259.93|0
1649959910000|2022-04-14 18:11:50|263.15|260.27|263.15|260.27|263.15|260.27|263.15|260.27|0
1649959920000|2022-04-14 18:12:00|263.06|260.18|263.15|260.27|263.32|260.44|263.06|260.18|0
1649959930000|2022-04-14 18:12:10|263.32|260.44|263.32|260.44|263.49|260.61|263.32|260.44|0
1649959940000|2022-04-14 18:12:20|263.15|260.27|262.98|260.1|263.32|260.44|262.98|260.1|0
1649959950000|2022-04-14 18:12:30|263.15|260.27|263.15|260.27|263.32|260.44|263.15|260.27|0
1649959960000|2022-04-14 18:12:40|263.23|260.35|263.06|260.18|263.32|260.44|263.06|260.18|0
1649959970000|2022-04-14 18:12:50|262.98|260.1|263.15|260.27|263.15|260.27|262.98|260.1|0
1649959980000|2022-04-14 18:13:00|263.32|260.44|263.66|260.78|263.66|260.78|263.32|260.44|0
1649959990000|2022-04-14 18:13:10|263.49|260.61|263.66|260.78|263.83|260.95|263.49|260.61|0
1649960000000|2022-04-14 18:13:20|263.49|260.61|263.32|260.44|263.49|260.61|263.32|260.44|0
1649960010000|2022-04-14 18:13:30|262.98|260.1|262.81|259.93|262.98|260.1|262.81|259.93|0
1649960020000|2022-04-14 18:13:40|262.98|260.1|262.81|259.93|262.98|260.1|262.81|259.93|0
1649960030000|2022-04-14 18:13:50|262.64|259.76|262.47|259.59|262.64|259.76|262.47|259.59|0
1649960040000|2022-04-14 18:14:00|262.3|259.42|262.13|259.25|262.47|259.59|262.13|259.25|0
1649960050000|2022-04-14 18:14:10|261.79|258.91|261.96|259.08|262.13|259.25|261.79|258.91|0
1649960060000|2022-04-14 18:14:20|261.79|258.91|261.96|259.08|261.96|259.08|261.79|258.91|0
1649960070000|2022-04-14 18:14:30|261.87|258.99|262.13|259.25|262.13|259.25|261.87|258.99|0
1649960080000|2022-04-14 18:14:40|262.04|259.16|262.47|259.59|262.47|259.59|262.04|259.16|0
1649960090000|2022-04-14 18:14:50|262.81|259.93|263.15|260.27|263.15|260.27|262.81|259.93|0
1649960100000|2022-04-14 18:15:00|263.83|260.95|264.17|261.29|264.35|261.47|263.83|260.95|0
1649960110000|2022-04-14 18:15:10|263.83|260.95|262.98|260.1|263.83|260.95|262.98|260.1|0
1649960120000|2022-04-14 18:15:20|262.81|259.93|262.64|259.76|262.81|259.93|262.47|259.59|0
1649960130000|2022-04-14 18:15:30|262.81|259.93|263.32|260.44|263.49|260.61|262.81|259.93|0
1649960140000|2022-04-14 18:15:40|263.49|260.61|263.49|260.61|263.49|260.61|263.49|260.61|0
1649960150000|2022-04-14 18:15:50|263.66|260.78|264|261.12|264|261.12|263.49|260.61|0
1649960160000|2022-04-14 18:16:00|264.08|261.2|263.49|260.61|264.08|261.2|263.49|260.61|0
1649960170000|2022-04-14 18:16:10|263.66|260.78|263.66|260.78|263.83|260.95|263.57|260.69|0
1649960180000|2022-04-14 18:16:20|263.15|260.27|263.49|260.61|263.49|260.61|263.15|260.27|0
1649960190000|2022-04-14 18:16:30|263.23|260.35|263.32|260.44|263.32|260.44|263.23|260.35|0
1649960200000|2022-04-14 18:16:40|263.15|260.27|262.98|260.1|263.15|260.27|262.89|260.01|0
1649960210000|2022-04-14 18:16:50|262.89|260.01|262.3|259.42|262.89|260.01|262.3|259.42|0
1649960220000|2022-04-14 18:17:00|261.96|259.08|261.96|259.08|261.96|259.08|261.96|259.08|0
1649960230000|2022-04-14 18:17:10|261.79|258.91|261.96|259.08|261.96|259.08|261.79|258.91|0
1649960240000|2022-04-14 18:17:20|262.13|259.25|261.96|259.08|262.3|259.42|261.96|259.08|0
1649960250000|2022-04-14 18:17:30|261.78|258.9|261.96|259.08|261.96|259.08|261.78|258.9|0
1649960260000|2022-04-14 18:17:40|262.13|259.25|262.13|259.25|262.13|259.25|261.95|259.07|0
1649960270000|2022-04-14 18:17:50|261.95|259.07|261.61|258.73|261.95|259.07|261.61|258.73|0
1649960280000|2022-04-14 18:18:00|261.78|258.9|261.61|258.73|261.78|258.9|261.61|258.73|0
1649960290000|2022-04-14 18:18:10|261.78|258.9|261.27|258.39|261.95|259.07|261.27|258.39|0
1649960300000|2022-04-14 18:18:20|261.44|258.56|261.1|258.22|261.44|258.56|261.1|258.22|0
1649960310000|2022-04-14 18:18:30|261.27|258.39|261.44|258.56|261.44|258.56|261.27|258.39|0
1649960320000|2022-04-14 18:18:40|261.61|258.73|261.27|258.39|261.61|258.73|261.1|258.22|0
1649960330000|2022-04-14 18:18:50|261.1|258.22|261.27|258.39|261.27|258.39|261.1|258.22|0
1649960340000|2022-04-14 18:19:00|261.44|258.56|261.1|258.22|261.44|258.56|261.1|258.22|0
1649960350000|2022-04-14 18:19:10|261.27|258.39|261.1|258.22|261.27|258.39|261.1|258.22|0
1649960360000|2022-04-14 18:19:20|260.93|258.05|260.08|257.2|260.93|258.05|260.08|257.2|0
1649960380000|2022-04-14 18:19:40|260.25|257.37|260.42|257.54|260.42|257.54|260.25|257.37|0
1649960390000|2022-04-14 18:19:50|260.5|257.62|260.25|257.37|260.5|257.62|260.25|257.37|0
1649960400000|2022-04-14 18:20:00|259.66|256.78|259.07|256.19|259.66|256.78|259.07|256.19|0
1649960410000|2022-04-14 18:20:10|258.22|255.34|259.74|256.86|259.74|256.86|258.22|255.34|0
1649960420000|2022-04-14 18:20:20|259.41|256.53|259.24|256.36|259.41|256.53|259.07|256.19|0
1649960430000|2022-04-14 18:20:30|259.41|256.53|259.24|256.36|259.41|256.53|259.24|256.36|0
1649960440000|2022-04-14 18:20:40|259.41|256.53|259.24|256.36|259.57|256.69|259.24|256.36|0
1649960450000|2022-04-14 18:20:50|259.41|256.53|258.9|256.02|259.41|256.53|258.73|255.85|0
1649960460000|2022-04-14 18:21:00|258.73|255.85|258.73|255.85|258.73|255.85|258.22|255.34|0
1649960470000|2022-04-14 18:21:10|258.56|255.68|259.24|256.36|259.24|256.36|258.56|255.68|0
1649960480000|2022-04-14 18:21:20|259.07|256.19|258.9|256.02|259.07|256.19|258.9|256.02|0
1649960490000|2022-04-14 18:21:30|258.73|255.85|258.9|256.02|258.9|256.02|258.73|255.85|0
1649960500000|2022-04-14 18:21:40|258.73|255.85|258.39|255.51|258.73|255.85|258.39|255.51|0
1649960510000|2022-04-14 18:21:50|258.56|255.68|259.07|256.19|259.07|256.19|258.56|255.68|0
1649960520000|2022-04-14 18:22:00|258.9|256.02|258.73|255.85|258.9|256.02|258.39|255.51|0
1649960530000|2022-04-14 18:22:10|258.56|255.68|258.56|255.68|258.56|255.68|258.56|255.68|0
1649960540000|2022-04-14 18:22:20|258.39|255.51|258.05|255.17|258.56|255.68|258.05|255.17|0
1649960550000|2022-04-14 18:22:30|258.22|255.34|258.22|255.34|258.22|255.34|258.22|255.34|0
1649960560000|2022-04-14 18:22:40|258.05|255.17|257.71|254.83|258.22|255.34|257.71|254.83|0
1649960570000|2022-04-14 18:22:50|257.54|254.66|257.88|255|257.88|255|257.54|254.66|0
1649960580000|2022-04-14 18:23:00|257.71|254.83|258.05|255.17|258.05|255.17|257.71|254.83|0
1649960590000|2022-04-14 18:23:10|258.22|255.34|258.13|255.25|258.3|255.42|258.13|255.25|0
1649960600000|2022-04-14 18:23:20|258.05|255.17|258.05|255.17|258.05|255.17|258.05|255.17|0
1649960610000|2022-04-14 18:23:30|257.88|255|257.96|255.08|257.96|255.08|257.88|255|0
1649960620000|2022-04-14 18:23:40|257.88|255|257.88|255|257.88|255|257.71|254.83|0
1649960630000|2022-04-14 18:23:50|257.71|254.83|257.04|254.16|257.71|254.83|257.04|254.16|0
1649960640000|2022-04-14 18:24:00|257.2|254.32|257.71|254.83|257.71|254.83|257.2|254.32|0
1649960650000|2022-04-14 18:24:10|257.37|254.49|257.71|254.83|257.71|254.83|257.2|254.32|0
1649960660000|2022-04-14 18:24:20|257.54|254.66|257.2|254.32|257.54|254.66|257.04|254.16|0
1649960670000|2022-04-14 18:24:30|257.37|254.49|257.04|254.16|257.37|254.49|257.04|254.16|0
1649960680000|2022-04-14 18:24:40|257.2|254.32|257.37|254.49|257.37|254.49|257.2|254.32|0
1649960690000|2022-04-14 18:24:50|257.2|254.32|257.2|254.32|257.37|254.49|257.2|254.32|0
1649960700000|2022-04-14 18:25:00|257.54|254.66|257.54|254.66|257.71|254.83|257.54|254.66|0
1649960710000|2022-04-14 18:25:10|257.37|254.49|257.04|254.16|257.37|254.49|257.04|254.16|0
1649960720000|2022-04-14 18:25:20|257.37|254.49|257.2|254.32|257.37|254.49|257.2|254.32|0
1649960730000|2022-04-14 18:25:30|257.04|254.16|257.2|254.32|257.2|254.32|257.04|254.16|0
1649960740000|2022-04-14 18:25:40|256.87|253.99|256.7|253.82|256.87|253.99|256.7|253.82|0
1649960750000|2022-04-14 18:25:50|257.03|254.15|257.03|254.15|257.03|254.15|256.87|253.99|0
1649960760000|2022-04-14 18:26:00|257.2|254.32|257.03|254.15|257.37|254.49|257.03|254.15|0
1649960770000|2022-04-14 18:26:10|257.12|254.24|257.03|254.15|257.2|254.32|257.03|254.15|0
1649960780000|2022-04-14 18:26:20|257.2|254.32|257.2|254.32|257.2|254.32|257.2|254.32|0
1649960790000|2022-04-14 18:26:30|257.03|254.15|257.71|254.83|257.71|254.83|257.03|254.15|0
1649960800000|2022-04-14 18:26:40|257.37|254.49|257.37|254.49|257.37|254.49|257.37|254.49|0
1649960810000|2022-04-14 18:26:50|257.2|254.32|257.03|254.15|257.2|254.32|257.03|254.15|0
1649960820000|2022-04-14 18:27:00|257.2|254.32|257.54|254.66|257.54|254.66|257.2|254.32|0
1649960830000|2022-04-14 18:27:10|257.37|254.49|257.37|254.49|257.54|254.66|257.37|254.49|0
1649960840000|2022-04-14 18:27:20|257.54|254.66|257.71|254.83|257.71|254.83|257.54|254.66|0
1649960850000|2022-04-14 18:27:30|257.88|255|257.71|254.83|257.88|255|257.54|254.66|0
1649960860000|2022-04-14 18:27:40|257.88|255|257.88|255|257.88|255|257.88|255|0
1649960870000|2022-04-14 18:27:50|258.05|255.17|257.88|255|258.05|255.17|257.88|255|0
1649960880000|2022-04-14 18:28:00|257.96|255.08|258.21|255.33|258.21|255.33|257.96|255.08|0
1649960890000|2022-04-14 18:28:10|258.38|255.5|258.72|255.84|258.72|255.84|258.38|255.5|0
1649960900000|2022-04-14 18:28:20|259.4|256.52|259.23|256.35|259.4|256.52|259.23|256.35|0
1649960910000|2022-04-14 18:28:30|259.06|256.18|259.23|256.35|259.23|256.35|259.06|256.18|0
1649960920000|2022-04-14 18:28:40|259.4|256.52|260.08|257.2|260.08|257.2|259.4|256.52|0
1649960930000|2022-04-14 18:28:50|259.91|257.03|260.16|257.28|260.16|257.28|259.91|257.03|0
1649960940000|2022-04-14 18:29:00|260.25|257.37|260.08|257.2|260.25|257.37|260.08|257.2|0
1649960950000|2022-04-14 18:29:10|260.25|257.37|260.25|257.37|260.42|257.54|260.25|257.37|0
1649960960000|2022-04-14 18:29:20|260.59|257.71|260.42|257.54|260.59|257.71|260.25|257.37|0
1649960970000|2022-04-14 18:29:30|260.25|257.37|259.91|257.03|260.25|257.37|259.91|257.03|0
1649960990000|2022-04-14 18:29:50|259.82|256.94|259.48|256.6|259.82|256.94|259.48|256.6|0
1649961000000|2022-04-14 18:30:00|259.74|256.86|259.74|256.86|259.74|256.86|259.57|256.69|0
1649961010000|2022-04-14 18:30:10|259.91|257.03|260.42|257.54|260.42|257.54|259.91|257.03|0
1649961020000|2022-04-14 18:30:20|260.25|257.37|260.84|257.96|260.84|257.96|260.25|257.37|0
1649961030000|2022-04-14 18:30:30|260.75|257.87|260.75|257.87|260.75|257.87|260.75|257.87|0
1649961040000|2022-04-14 18:30:40|260.58|257.7|260.92|258.04|260.92|258.04|260.58|257.7|0
1649961050000|2022-04-14 18:30:50|260.75|257.87|260.92|258.04|260.92|258.04|260.75|257.87|0
1649961060000|2022-04-14 18:31:00|261.09|258.21|260.92|258.04|261.09|258.21|260.92|258.04|0
1649961070000|2022-04-14 18:31:10|260.58|257.7|260.75|257.87|260.75|257.87|260.58|257.7|0
1649961080000|2022-04-14 18:31:20|260.24|257.36|260.75|257.87|260.75|257.87|260.24|257.36|0
1649961090000|2022-04-14 18:31:30|260.58|257.7|260.75|257.87|260.75|257.87|260.58|257.7|0
1649961100000|2022-04-14 18:31:40|261.09|258.21|260.33|257.45|261.09|258.21|260.33|257.45|0
1649961110000|2022-04-14 18:31:50|260.41|257.53|259.9|257.02|260.41|257.53|259.57|256.69|0
1649961120000|2022-04-14 18:32:00|259.74|256.86|260.24|257.36|260.24|257.36|259.74|256.86|0
1649961130000|2022-04-14 18:32:10|260.07|257.19|260.24|257.36|260.24|257.36|260.07|257.19|0
1649961140000|2022-04-14 18:32:20|260.07|257.19|260.07|257.19|260.07|257.19|259.9|257.02|0
1649961150000|2022-04-14 18:32:30|260.24|257.36|260.24|257.36|260.24|257.36|260.07|257.19|0
1649961160000|2022-04-14 18:32:40|260.07|257.19|260.16|257.28|260.16|257.28|260.07|257.19|0
1649961170000|2022-04-14 18:32:50|260.07|257.19|260.24|257.36|260.24|257.36|259.99|257.11|0
1649961180000|2022-04-14 18:33:00|259.99|257.11|259.73|256.85|259.99|257.11|259.73|256.85|0
1649961190000|2022-04-14 18:33:10|259.56|256.68|259.06|256.18|259.56|256.68|259.06|256.18|0
1649961200000|2022-04-14 18:33:20|258.89|256.01|258.55|255.67|258.89|256.01|258.55|255.67|0
1649961210000|2022-04-14 18:33:30|258.72|255.84|258.72|255.84|258.89|256.01|258.72|255.84|0
1649961220000|2022-04-14 18:33:40|257.37|254.49|256.86|253.98|257.37|254.49|256.86|253.98|0
1649961230000|2022-04-14 18:33:50|257.03|254.15|256.86|253.98|257.03|254.15|256.69|253.81|0
1649961240000|2022-04-14 18:34:00|256.19|253.31|256.35|253.47|256.52|253.64|256.19|253.31|0
1649961250000|2022-04-14 18:34:10|256.52|253.64|256.43|253.55|256.52|253.64|256.43|253.55|0
1649961260000|2022-04-14 18:34:20|256.52|253.64|256.69|253.81|256.69|253.81|256.52|253.64|0
1649961270000|2022-04-14 18:34:30|256.86|253.98|256.86|253.98|256.86|253.98|256.86|253.98|0
1649961280000|2022-04-14 18:34:40|257.2|254.32|257.37|254.49|257.7|254.82|257.2|254.32|0
1649961290000|2022-04-14 18:34:50|257.2|254.32|256.86|253.98|257.2|254.32|256.86|253.98|0
1649961300000|2022-04-14 18:35:00|256.77|253.89|256.69|253.81|257.03|254.15|256.69|253.81|0
1649961310000|2022-04-14 18:35:10|256.52|253.64|256.35|253.47|256.52|253.64|256.35|253.47|0
1649961320000|2022-04-14 18:35:20|256.18|253.3|256.18|253.3|256.27|253.39|256.18|253.3|0
1649961330000|2022-04-14 18:35:30|256.35|253.47|256.86|253.98|256.86|253.98|256.35|253.47|0
1649961340000|2022-04-14 18:35:40|256.52|253.64|256.86|253.98|256.86|253.98|256.52|253.64|0
1649961350000|2022-04-14 18:35:50|256.69|253.81|256.52|253.64|256.69|253.81|256.35|253.47|0
1649961360000|2022-04-14 18:36:00|256.86|253.98|256.52|253.64|256.86|253.98|256.52|253.64|0
1649961370000|2022-04-14 18:36:10|256.6|253.72|256.69|253.81|256.86|253.98|256.52|253.64|0
1649961380000|2022-04-14 18:36:20|256.77|253.89|257.03|254.15|257.11|254.23|256.77|253.89|0
1649961390000|2022-04-14 18:36:30|256.69|253.81|256.69|253.81|256.69|253.81|256.69|253.81|0
1649961400000|2022-04-14 18:36:40|256.86|253.98|257.03|254.15|257.03|254.15|256.86|253.98|0
1649961410000|2022-04-14 18:36:50|257.19|254.31|257.03|254.15|257.19|254.31|257.03|254.15|0
1649961420000|2022-04-14 18:37:00|257.19|254.31|257.03|254.15|257.53|254.65|257.03|254.15|0
1649961430000|2022-04-14 18:37:10|256.86|253.98|256.52|253.64|256.86|253.98|256.52|253.64|0
1649961440000|2022-04-14 18:37:20|256.69|253.81|256.86|253.98|256.86|253.98|256.69|253.81|0
1649961450000|2022-04-14 18:37:30|256.69|253.81|256.86|253.98|256.86|253.98|256.69|253.81|0
1649961460000|2022-04-14 18:37:40|256.69|253.81|257.03|254.15|257.19|254.31|256.69|253.81|0
1649961470000|2022-04-14 18:37:50|257.11|254.23|256.69|253.81|257.11|254.23|256.69|253.81|0
1649961480000|2022-04-14 18:38:00|256.52|253.64|256.35|253.47|256.52|253.64|256.35|253.47|0
1649961490000|2022-04-14 18:38:10|256.52|253.64|256.35|253.47|256.52|253.64|256.35|253.47|0
1649961500000|2022-04-14 18:38:20|256.43|253.55|256.35|253.47|256.43|253.55|256.35|253.47|0
1649961510000|2022-04-14 18:38:30|256.18|253.3|256.18|253.3|256.18|253.3|256.18|253.3|0
1649961520000|2022-04-14 18:38:40|256.35|253.47|256.43|253.55|256.52|253.64|256.35|253.47|0
1649961530000|2022-04-14 18:38:50|256.52|253.64|256.35|253.47|256.52|253.64|256.35|253.47|0
1649961540000|2022-04-14 18:39:00|256.52|253.64|256.52|253.64|256.52|253.64|256.35|253.47|0
1649961550000|2022-04-14 18:39:10|256.35|253.47|256.35|253.47|256.35|253.47|256.35|253.47|0
1649961560000|2022-04-14 18:39:20|256.52|253.64|256.52|253.64|256.52|253.64|256.52|253.64|0
1649961570000|2022-04-14 18:39:30|256.35|253.47|255.51|252.63|256.35|253.47|255.34|252.46|0
1649961580000|2022-04-14 18:39:40|255.68|252.8|255.84|252.96|255.84|252.96|255.68|252.8|0
1649961590000|2022-04-14 18:39:50|256.18|253.3|256.01|253.13|256.18|253.3|256.01|253.13|0
1649961600000|2022-04-14 18:40:00|256.18|253.3|256.01|253.13|256.35|253.47|256.01|253.13|0
1649961610000|2022-04-14 18:40:10|256.18|253.3|256.35|253.47|256.35|253.47|256.18|253.3|0
1649961620000|2022-04-14 18:40:20|256.52|253.64|256.85|253.97|256.85|253.97|256.52|253.64|0
1649961630000|2022-04-14 18:40:30|256.35|253.47|256.52|253.64|256.52|253.64|256.35|253.47|0
1649961640000|2022-04-14 18:40:40|256.6|253.72|256.35|253.47|256.6|253.72|256.18|253.3|0
1649961650000|2022-04-14 18:40:50|256.85|253.97|256.69|253.81|256.85|253.97|256.69|253.81|0
1649961660000|2022-04-14 18:41:00|256.85|253.97|256.69|253.81|256.85|253.97|256.69|253.81|0
1649961670000|2022-04-14 18:41:10|256.52|253.64|256.52|253.64|256.69|253.81|256.52|253.64|0
1649961680000|2022-04-14 18:41:20|256.69|253.81|256.43|253.55|256.69|253.81|256.35|253.47|0
1649961690000|2022-04-14 18:41:30|256.52|253.64|256.35|253.47|256.52|253.64|256.18|253.3|0
1649961700000|2022-04-14 18:41:40|256.52|253.64|256.68|253.8|256.68|253.8|256.52|253.64|0
1649961710000|2022-04-14 18:41:50|256.85|253.97|256.68|253.8|256.85|253.97|256.68|253.8|0
1649961720000|2022-04-14 18:42:00|256.35|253.47|256.6|253.72|256.68|253.8|256.35|253.47|0
1649961730000|2022-04-14 18:42:10|256.52|253.64|257.02|254.14|257.02|254.14|256.52|253.64|0
1649961740000|2022-04-14 18:42:20|256.85|253.97|257.02|254.14|257.02|254.14|256.85|253.97|0
1649961750000|2022-04-14 18:42:30|256.85|253.97|257.19|254.31|257.19|254.31|256.85|253.97|0
1649961760000|2022-04-14 18:42:40|257.27|254.39|257.02|254.14|257.36|254.48|257.02|254.14|0
1649961770000|2022-04-14 18:42:50|256.85|253.97|256.68|253.8|256.85|253.97|256.68|253.8|0
1649961780000|2022-04-14 18:43:00|256.52|253.64|256.52|253.64|256.52|253.64|256.18|253.3|0
1649961790000|2022-04-14 18:43:10|256.68|253.8|256.85|253.97|256.85|253.97|256.52|253.64|0
1649961800000|2022-04-14 18:43:20|256.93|254.05|256.68|253.8|256.93|254.05|256.68|253.8|0
1649961810000|2022-04-14 18:43:30|256.85|253.97|256.85|253.97|256.85|253.97|256.85|253.97|0
1649961820000|2022-04-14 18:43:40|256.68|253.8|256.85|253.97|256.93|254.05|256.68|253.8|0
1649961830000|2022-04-14 18:43:50|256.68|253.8|256.85|253.97|256.85|253.97|256.68|253.8|0
1649961840000|2022-04-14 18:44:00|257.02|254.14|256.68|253.8|257.02|254.14|256.68|253.8|0
1649961850000|2022-04-14 18:44:10|256.85|253.97|256.85|253.97|256.85|253.97|256.68|253.8|0
1649961860000|2022-04-14 18:44:20|256.93|254.05|257.02|254.14|257.02|254.14|256.85|253.97|0
1649961870000|2022-04-14 18:44:30|256.85|253.97|256.76|253.88|257.02|254.14|256.76|253.88|0
1649961880000|2022-04-14 18:44:40|256.85|253.97|256.76|253.88|257.02|254.14|256.68|253.8|0
1649961890000|2022-04-14 18:44:50|256.85|253.97|257.02|254.14|257.02|254.14|256.85|253.97|0
1649961900000|2022-04-14 18:45:00|256.93|254.05|257.02|254.14|257.02|254.14|256.85|253.97|0
1649961910000|2022-04-14 18:45:10|257.19|254.31|257.36|254.48|257.36|254.48|257.19|254.31|0
1649961920000|2022-04-14 18:45:20|257.69|254.81|257.86|254.98|257.86|254.98|257.69|254.81|0
1649961930000|2022-04-14 18:45:30|258.03|255.15|257.53|254.65|258.03|255.15|257.53|254.65|0
1649961940000|2022-04-14 18:45:40|257.36|254.48|257.02|254.14|257.36|254.48|257.02|254.14|0
1649961950000|2022-04-14 18:45:50|257.36|254.48|257.19|254.31|257.36|254.48|257.19|254.31|0
1649961960000|2022-04-14 18:46:00|256.34|253.46|255.67|252.79|256.51|253.63|255.67|252.79|0
1649961970000|2022-04-14 18:46:10|255.84|252.96|256.01|253.13|256.01|253.13|255.84|252.96|0
1649961980000|2022-04-14 18:46:20|256.18|253.3|256.18|253.3|256.34|253.46|256.01|253.13|0
1649961990000|2022-04-14 18:46:30|256.26|253.38|256.18|253.3|256.26|253.38|256.18|253.3|0
1649962000000|2022-04-14 18:46:40|256.01|253.13|256.01|253.13|256.01|253.13|256.01|253.13|0
1649962010000|2022-04-14 18:46:50|256.18|253.3|256.68|253.8|256.68|253.8|256.18|253.3|0
1649962020000|2022-04-14 18:47:00|256.51|253.63|256.51|253.63|256.68|253.8|256.34|253.46|0
1649962030000|2022-04-14 18:47:10|256.68|253.8|256.42|253.54|256.68|253.8|256.34|253.46|0
1649962040000|2022-04-14 18:47:20|256.76|253.88|257.19|254.31|257.19|254.31|256.68|253.8|0
1649962050000|2022-04-14 18:47:30|257.02|254.14|257.19|254.31|257.19|254.31|257.02|254.14|0
1649962060000|2022-04-14 18:47:40|256.85|253.97|256.85|253.97|257.02|254.14|256.85|253.97|0
1649962070000|2022-04-14 18:47:50|256.51|253.63|256.85|253.97|256.85|253.97|256.51|253.63|0
1649962080000|2022-04-14 18:48:00|256.68|253.8|257.02|254.14|257.02|254.14|256.68|253.8|0
1649962090000|2022-04-14 18:48:10|257.19|254.31|256.76|253.88|257.19|254.31|256.76|253.88|0
1649962100000|2022-04-14 18:48:20|256.85|253.97|257.02|254.14|257.02|254.14|256.85|253.97|0
1649962110000|2022-04-14 18:48:30|256.85|253.97|256.68|253.8|257.02|254.14|256.68|253.8|0
1649962120000|2022-04-14 18:48:40|256.76|253.88|257.02|254.14|257.19|254.31|256.76|253.88|0
1649962130000|2022-04-14 18:48:50|256.85|253.97|257.02|254.14|257.02|254.14|256.85|253.97|0
1649962140000|2022-04-14 18:49:00|257.18|254.3|257.18|254.3|257.18|254.3|257.02|254.14|0
1649962150000|2022-04-14 18:49:10|257.02|254.14|256.85|253.97|257.02|254.14|256.68|253.8|0
1649962160000|2022-04-14 18:49:20|256.68|253.8|256.85|253.97|256.85|253.97|256.68|253.8|0
1649962170000|2022-04-14 18:49:30|257.02|254.14|256.85|253.97|257.02|254.14|256.85|253.97|0
1649962180000|2022-04-14 18:49:40|256.76|253.88|256.42|253.54|256.76|253.88|256.42|253.54|0
1649962190000|2022-04-14 18:49:50|256.59|253.71|256.68|253.8|256.68|253.8|256.51|253.63|0
1649962200000|2022-04-14 18:50:00|256.85|253.97|256.85|253.97|256.85|253.97|256.85|253.97|0
1649962210000|2022-04-14 18:50:10|256.76|253.88|257.18|254.3|257.18|254.3|256.76|253.88|0
1649962220000|2022-04-14 18:50:20|256.85|253.97|257.1|254.22|257.1|254.22|256.85|253.97|0
1649962230000|2022-04-14 18:50:30|257.01|254.13|256.85|253.97|257.01|254.13|256.85|253.97|0
1649962240000|2022-04-14 18:50:40|256.68|253.8|256.59|253.71|256.68|253.8|256.51|253.63|0
1649962250000|2022-04-14 18:50:50|256.68|253.8|256.68|253.8|256.85|253.97|256.68|253.8|0
1649962260000|2022-04-14 18:51:00|256.85|253.97|257.01|254.13|257.01|254.13|256.85|253.97|0
1649962270000|2022-04-14 18:51:10|256.85|253.97|256.85|253.97|256.85|253.97|256.68|253.8|0
1649962280000|2022-04-14 18:51:20|256.51|253.63|256.59|253.71|256.59|253.71|256.51|253.63|0
1649962290000|2022-04-14 18:51:30|256.68|253.8|256.59|253.71|256.85|253.97|256.59|253.71|0
1649962300000|2022-04-14 18:51:40|256.68|253.8|256.85|253.97|256.85|253.97|256.68|253.8|0
1649962310000|2022-04-14 18:51:50|256.76|253.88|256.17|253.29|256.76|253.88|256.17|253.29|0
1649962320000|2022-04-14 18:52:00|256|253.12|255.67|252.79|256|253.12|255.67|252.79|0
1649962330000|2022-04-14 18:52:10|256|253.12|255.16|252.28|256|253.12|255.16|252.28|0
1649962340000|2022-04-14 18:52:20|254.99|252.11|254.83|251.95|254.99|252.11|254.66|251.78|0
1649962350000|2022-04-14 18:52:30|254.99|252.11|254.32|251.44|254.99|252.11|254.32|251.44|0
1649962360000|2022-04-14 18:52:40|254.15|251.27|254.49|251.61|254.66|251.78|254.15|251.27|0
1649962370000|2022-04-14 18:52:50|254.83|251.95|254.99|252.11|254.99|252.11|254.83|251.95|0
1649962380000|2022-04-14 18:53:00|254.83|251.95|253.65|250.77|254.83|251.95|253.65|250.77|0
1649962390000|2022-04-14 18:53:10|253.48|250.6|253.48|250.6|253.48|250.6|253.32|250.44|0
1649962400000|2022-04-14 18:53:20|253.32|250.44|253.15|250.27|253.32|250.44|252.98|250.1|0
1649962410000|2022-04-14 18:53:30|253.32|250.44|252.98|250.1|253.32|250.44|252.98|250.1|0
1649962420000|2022-04-14 18:53:40|253.15|250.27|253.06|250.18|253.32|250.44|253.06|250.18|0
1649962430000|2022-04-14 18:53:50|253.15|250.27|252.89|250.01|253.15|250.27|252.89|250.01|0
1649962440000|2022-04-14 18:54:00|252.81|249.93|251.81|248.93|252.81|249.93|251.81|248.93|0
1649962450000|2022-04-14 18:54:10|251.98|249.1|251.81|248.93|251.98|249.1|251.64|248.76|0
1649962460000|2022-04-14 18:54:20|251.64|248.76|251.64|248.76|251.72|248.84|251.48|248.6|0
1649962470000|2022-04-14 18:54:30|251.48|248.6|251.48|248.6|251.48|248.6|251.48|248.6|0
1649962490000|2022-04-14 18:54:50|250.98|248.1|251.31|248.43|251.31|248.43|250.81|247.93|0
1649962500000|2022-04-14 18:55:00|251.48|248.6|250.98|248.1|251.48|248.6|250.98|248.1|0
1649962510000|2022-04-14 18:55:10|251.14|248.26|250.81|247.93|251.14|248.26|250.81|247.93|0
1649962520000|2022-04-14 18:55:20|250.98|248.1|250.64|247.76|250.98|248.1|250.64|247.76|0
1649962530000|2022-04-14 18:55:30|250.81|247.93|250.31|247.43|250.81|247.93|250.31|247.43|0
1649962540000|2022-04-14 18:55:40|249.81|246.93|250.14|247.26|250.14|247.26|249.81|246.93|0
1649962550000|2022-04-14 18:55:50|249.98|247.1|249.98|247.1|250.14|247.26|249.98|247.1|0
1649962560000|2022-04-14 18:56:00|250.14|247.26|250.06|247.18|250.14|247.26|249.98|247.1|0
1649962570000|2022-04-14 18:56:10|249.98|247.1|249.81|246.93|249.98|247.1|249.81|246.93|0
1649962580000|2022-04-14 18:56:20|250.14|247.26|250.31|247.43|250.47|247.59|250.14|247.26|0
1649962590000|2022-04-14 18:56:30|250.14|247.26|250.31|247.43|250.31|247.43|250.14|247.26|0
1649962600000|2022-04-14 18:56:40|250.47|247.59|250.31|247.43|250.47|247.59|250.31|247.43|0
1649962610000|2022-04-14 18:56:50|250.14|247.26|250.14|247.26|250.14|247.26|249.98|247.1|0
1649962620000|2022-04-14 18:57:00|250.31|247.43|250.31|247.43|250.31|247.43|250.14|247.26|0
1649962630000|2022-04-14 18:57:10|250.47|247.59|250.31|247.43|250.47|247.59|250.31|247.43|0
1649962640000|2022-04-14 18:57:20|250.39|247.51|250.39|247.51|250.39|247.51|250.39|247.51|0
1649962650000|2022-04-14 18:57:30|250.14|247.26|249.64|246.76|250.14|247.26|249.64|246.76|0
1649962660000|2022-04-14 18:57:40|249.81|246.93|249.81|246.93|249.81|246.93|249.81|246.93|0
1649962670000|2022-04-14 18:57:50|249.64|246.76|249.64|246.76|249.64|246.76|249.64|246.76|0
1649962680000|2022-04-14 18:58:00|249.56|246.68|249.56|246.68|249.56|246.68|249.56|246.68|0
1649962690000|2022-04-14 18:58:10|249.48|246.6|249.48|246.6|249.64|246.76|249.14|246.26|0
1649962700000|2022-04-14 18:58:20|249.31|246.43|249.31|246.43|249.31|246.43|249.31|246.43|0
1649962710000|2022-04-14 18:58:30|249.48|246.6|249.55|246.67|249.55|246.67|249.47|246.59|0
1649962720000|2022-04-14 18:58:40|249.31|246.43|249.31|246.43|249.31|246.43|249.31|246.43|0
1649962730000|2022-04-14 18:58:50|249.47|246.59|249.47|246.59|249.47|246.59|249.47|246.59|0
1649962740000|2022-04-14 18:59:00|249.64|246.76|249.64|246.76|249.72|246.84|249.64|246.76|0
1649962750000|2022-04-14 18:59:10|249.97|247.09|249.97|247.09|250.31|247.43|249.97|247.09|0
1649962760000|2022-04-14 18:59:20|249.81|246.93|249.64|246.76|249.81|246.93|249.64|246.76|0
1649962770000|2022-04-14 18:59:30|249.81|246.93|249.64|246.76|249.81|246.93|249.64|246.76|0
1649962780000|2022-04-14 18:59:40|249.47|246.59|249.14|246.26|249.47|246.59|248.98|246.1|0
1649962790000|2022-04-14 18:59:50|248.98|246.1|249.14|246.26|249.14|246.26|248.98|246.1|0
1649962800000|2022-04-14 19:00:00|248.98|246.1|248.81|245.93|248.98|246.1|248.81|245.93|0
1649962810000|2022-04-14 19:00:10|248.64|245.76|248.48|245.6|248.64|245.76|248.48|245.6|0
1649962820000|2022-04-14 19:00:20|248.64|245.76|248.64|245.76|248.81|245.93|248.64|245.76|0
1649962830000|2022-04-14 19:00:30|248.81|245.93|248.81|245.93|248.81|245.93|248.64|245.76|0
1649962840000|2022-04-14 19:00:40|247.29|244.41|247.13|244.25|247.29|244.41|247.13|244.25|0
1649962850000|2022-04-14 19:00:50|247.29|244.41|249.3|246.42|249.47|246.59|247.29|244.41|0
1649962860000|2022-04-14 19:01:00|249.14|246.26|248.81|245.93|249.14|246.26|248.64|245.76|0
1649962870000|2022-04-14 19:01:10|248.97|246.09|248.81|245.93|248.97|246.09|248.81|245.93|0
1649962880000|2022-04-14 19:01:20|248.64|245.76|248.64|245.76|248.64|245.76|248.64|245.76|0
1649962890000|2022-04-14 19:01:30|248.48|245.6|248.64|245.76|248.64|245.76|248.48|245.6|0
1649962900000|2022-04-14 19:01:40|248.81|245.93|248.81|245.93|248.97|246.09|248.81|245.93|0
1649962910000|2022-04-14 19:01:50|248.97|246.09|248.97|246.09|248.97|246.09|248.97|246.09|0
1649962920000|2022-04-14 19:02:00|248.89|246.01|248.97|246.09|248.97|246.09|248.89|246.01|0
1649962930000|2022-04-14 19:02:10|249.14|246.26|249.3|246.42|249.3|246.42|249.14|246.26|0
1649962940000|2022-04-14 19:02:20|249.14|246.26|249.63|246.75|249.63|246.75|248.97|246.09|0
1649962950000|2022-04-14 19:02:30|249.47|246.59|249.8|246.92|249.97|247.09|249.47|246.59|0
1649962960000|2022-04-14 19:02:40|249.97|247.09|250.63|247.75|250.63|247.75|249.97|247.09|0
1649962970000|2022-04-14 19:02:50|250.47|247.59|250.88|248|250.88|248|250.47|247.59|0
1649962980000|2022-04-14 19:03:00|250.8|247.92|251.3|248.42|251.3|248.42|250.8|247.92|0
1649962990000|2022-04-14 19:03:10|251.46|248.58|251.46|248.58|251.46|248.58|251.3|248.42|0
1649963000000|2022-04-14 19:03:20|251.63|248.75|251.3|248.42|251.8|248.92|251.3|248.42|0
1649963010000|2022-04-14 19:03:30|251.46|248.58|251.8|248.92|251.8|248.92|251.46|248.58|0
1649963020000|2022-04-14 19:03:40|251.96|249.08|251.46|248.58|251.96|249.08|251.46|248.58|0
1649963030000|2022-04-14 19:03:50|250.8|247.92|250.8|247.92|250.96|248.08|250.8|247.92|0
1649963040000|2022-04-14 19:04:00|250.63|247.75|250.8|247.92|250.96|248.08|250.63|247.75|0
1649963050000|2022-04-14 19:04:10|250.96|248.08|251.13|248.25|251.13|248.25|250.96|248.08|0
1649963060000|2022-04-14 19:04:20|250.96|248.08|250.8|247.92|250.96|248.08|250.8|247.92|0
1649963070000|2022-04-14 19:04:30|250.63|247.75|250.46|247.58|250.8|247.92|250.46|247.58|0
1649963080000|2022-04-14 19:04:40|250.63|247.75|250.63|247.75|250.63|247.75|250.63|247.75|0
1649963090000|2022-04-14 19:04:50|250.71|247.83|250.63|247.75|250.71|247.83|250.63|247.75|0
1649963100000|2022-04-14 19:05:00|250.8|247.92|250.46|247.58|250.8|247.92|250.46|247.58|0
1649963110000|2022-04-14 19:05:10|250.8|247.92|250.46|247.58|250.8|247.92|250.46|247.58|0
1649963120000|2022-04-14 19:05:20|250.54|247.66|250.8|247.92|250.96|248.08|250.54|247.66|0
1649963130000|2022-04-14 19:05:30|250.46|247.58|250.38|247.5|250.63|247.75|250.38|247.5|0
1649963140000|2022-04-14 19:05:40|250.46|247.58|250.8|247.92|250.8|247.92|250.46|247.58|0
1649963150000|2022-04-14 19:05:50|250.63|247.75|250.8|247.92|250.8|247.92|250.63|247.75|0
1649963160000|2022-04-14 19:06:00|250.71|247.83|250.79|247.91|250.8|247.92|250.63|247.75|0
1649963170000|2022-04-14 19:06:10|251.13|248.25|251.29|248.41|251.29|248.41|251.13|248.25|0
1649963180000|2022-04-14 19:06:20|251.13|248.25|251.13|248.25|251.29|248.41|251.13|248.25|0
1649963190000|2022-04-14 19:06:30|251.29|248.41|250.96|248.08|251.63|248.75|250.96|248.08|0
1649963200000|2022-04-14 19:06:40|251.04|248.16|251.13|248.25|251.13|248.25|250.96|248.08|0
1649963210000|2022-04-14 19:06:50|250.96|248.08|250.96|248.08|250.96|248.08|250.96|248.08|0
1649963220000|2022-04-14 19:07:00|250.79|247.91|251.04|248.16|251.04|248.16|250.79|247.91|0
1649963230000|2022-04-14 19:07:10|250.96|248.08|250.63|247.75|250.96|248.08|250.63|247.75|0
1649963240000|2022-04-14 19:07:20|250.46|247.58|249.8|246.92|250.46|247.58|249.8|246.92|0
1649963250000|2022-04-14 19:07:30|249.96|247.08|249.46|246.58|249.96|247.08|249.46|246.58|0
1649963260000|2022-04-14 19:07:40|249.96|247.08|250.46|247.58|250.46|247.58|249.8|246.92|0
1649963270000|2022-04-14 19:07:50|250.29|247.41|249.8|246.92|250.29|247.41|249.8|246.92|0
1649963280000|2022-04-14 19:08:00|250.13|247.25|249.96|247.08|250.13|247.25|249.96|247.08|0
1649963290000|2022-04-14 19:08:10|249.8|246.92|249.3|246.42|249.8|246.92|249.13|246.25|0
1649963300000|2022-04-14 19:08:20|249.13|246.25|248.8|245.92|249.13|246.25|248.8|245.92|0
1649963310000|2022-04-14 19:08:30|248.64|245.76|248.97|246.09|248.97|246.09|248.64|245.76|0
1649963320000|2022-04-14 19:08:40|248.8|245.92|249.05|246.17|249.05|246.17|248.8|245.92|0
1649963330000|2022-04-14 19:08:50|249.13|246.25|249.3|246.42|249.3|246.42|249.13|246.25|0
1649963340000|2022-04-14 19:09:00|249.13|246.25|248.97|246.09|249.13|246.25|248.97|246.09|0
1649963350000|2022-04-14 19:09:10|248.8|245.92|248.8|245.92|249.13|246.25|248.8|245.92|0
1649963360000|2022-04-14 19:09:20|248.97|246.09|248.8|245.92|248.97|246.09|248.8|245.92|0
1649963370000|2022-04-14 19:09:30|248.63|245.75|248.8|245.92|248.8|245.92|248.63|245.75|0
1649963380000|2022-04-14 19:09:40|248.63|245.75|247.81|244.93|248.63|245.75|247.81|244.93|0
1649963390000|2022-04-14 19:09:50|247.15|244.27|247.15|244.27|247.22|244.34|247.15|244.27|0
1649963400000|2022-04-14 19:10:00|247.48|244.6|247.97|245.09|247.97|245.09|247.48|244.6|0
1649963410000|2022-04-14 19:10:10|247.48|244.6|246.82|243.94|247.48|244.6|246.82|243.94|0
1649963420000|2022-04-14 19:10:20|247.15|244.27|246.98|244.1|247.15|244.27|246.82|243.94|0
1649963430000|2022-04-14 19:10:30|247.15|244.27|247.31|244.43|247.31|244.43|246.82|243.94|0
1649963440000|2022-04-14 19:10:40|247.48|244.6|247.31|244.43|247.48|244.6|247.31|244.43|0
1649963450000|2022-04-14 19:10:50|247.14|244.26|247.14|244.26|247.31|244.43|247.14|244.26|0
1649963460000|2022-04-14 19:11:00|246.65|243.77|246.98|244.1|246.98|244.1|246.48|243.6|0
1649963470000|2022-04-14 19:11:10|247.48|244.6|246.98|244.1|247.48|244.6|246.98|244.1|0
1649963480000|2022-04-14 19:11:20|247.14|244.26|247.64|244.76|247.64|244.76|247.14|244.26|0
1649963490000|2022-04-14 19:11:30|247.81|244.93|247.97|245.09|247.97|245.09|247.64|244.76|0
1649963500000|2022-04-14 19:11:40|248.3|245.42|248.14|245.26|248.47|245.59|248.14|245.26|0
1649963510000|2022-04-14 19:11:50|247.97|245.09|247.47|244.59|247.97|245.09|247.47|244.59|0
1649963520000|2022-04-14 19:12:00|247.31|244.43|248.14|245.26|248.14|245.26|247.31|244.43|0
1649963530000|2022-04-14 19:12:10|247.8|244.92|248.47|245.59|248.47|245.59|247.8|244.92|0
1649963540000|2022-04-14 19:12:20|248.3|245.42|248.21|245.33|248.3|245.42|247.97|245.09|0
1649963550000|2022-04-14 19:12:30|248.3|245.42|248.63|245.75|248.63|245.75|248.3|245.42|0
1649963560000|2022-04-14 19:12:40|248.47|245.59|247.8|244.92|248.47|245.59|247.8|244.92|0
1649963570000|2022-04-14 19:12:50|247.64|244.76|247.72|244.84|247.72|244.84|247.47|244.59|0
1649963580000|2022-04-14 19:13:00|247.47|244.59|247.31|244.43|247.64|244.76|247.31|244.43|0
1649963590000|2022-04-14 19:13:10|247.47|244.59|247.47|244.59|247.47|244.59|247.47|244.59|0
1649963600000|2022-04-14 19:13:20|247.31|244.43|247.8|244.92|247.8|244.92|247.31|244.43|0
1649963610000|2022-04-14 19:13:30|247.64|244.76|247.64|244.76|247.64|244.76|247.64|244.76|0
1649963620000|2022-04-14 19:13:40|247.47|244.59|247.47|244.59|247.8|244.92|247.47|244.59|0
1649963630000|2022-04-14 19:13:50|247.64|244.76|247.8|244.92|247.8|244.92|247.64|244.76|0
1649963640000|2022-04-14 19:14:00|248.13|245.25|247.97|245.09|248.13|245.25|247.8|244.92|0
1649963650000|2022-04-14 19:14:10|248.13|245.25|248.63|245.75|248.63|245.75|248.13|245.25|0
1649963660000|2022-04-14 19:14:20|248.46|245.58|248.3|245.42|248.46|245.58|248.3|245.42|0
1649963670000|2022-04-14 19:14:30|248.46|245.58|248.46|245.58|248.46|245.58|248.3|245.42|0
1649963680000|2022-04-14 19:14:40|248.3|245.42|248.63|245.75|248.63|245.75|248.3|245.42|0
1649963690000|2022-04-14 19:14:50|248.46|245.58|248.46|245.58|248.63|245.75|248.3|245.42|0
1649963700000|2022-04-14 19:15:00|248.8|245.92|248.96|246.08|248.96|246.08|248.8|245.92|0
1649963710000|2022-04-14 19:15:10|249.13|246.25|249.13|246.25|249.29|246.41|248.96|246.08|0
1649963720000|2022-04-14 19:15:20|249.29|246.41|249.29|246.41|249.62|246.74|249.29|246.41|0
1649963730000|2022-04-14 19:15:30|249.62|246.74|249.96|247.08|249.96|247.08|249.46|246.58|0
1649963740000|2022-04-14 19:15:40|250.12|247.24|249.79|246.91|250.12|247.24|249.62|246.74|0
1649963750000|2022-04-14 19:15:50|249.96|247.08|250.12|247.24|250.12|247.24|249.96|247.08|0
1649963760000|2022-04-14 19:16:00|249.79|246.91|250.12|247.24|250.12|247.24|249.46|246.58|0
1649963770000|2022-04-14 19:16:10|250.29|247.41|250.62|247.74|250.79|247.91|250.29|247.41|0
1649963780000|2022-04-14 19:16:20|251.29|248.41|251.62|248.74|251.62|248.74|251.29|248.41|0
1649963790000|2022-04-14 19:16:30|251.79|248.91|252.62|249.74|252.62|249.74|251.79|248.91|0
1649963800000|2022-04-14 19:16:40|253.45|250.57|253.12|250.24|253.45|250.57|253.12|250.24|0
1649963810000|2022-04-14 19:16:50|252.95|250.07|253.29|250.41|253.29|250.41|252.95|250.07|0
1649963820000|2022-04-14 19:17:00|253.45|250.57|253.12|250.24|253.45|250.57|252.95|250.07|0
1649963830000|2022-04-14 19:17:10|252.95|250.07|252.79|249.91|252.95|250.07|252.79|249.91|0
1649963840000|2022-04-14 19:17:20|252.62|249.74|251.78|248.9|252.62|249.74|251.78|248.9|0
1649963850000|2022-04-14 19:17:30|251.95|249.07|252.12|249.24|252.28|249.4|251.95|249.07|0
1649963860000|2022-04-14 19:17:40|251.78|248.9|251.95|249.07|251.95|249.07|251.45|248.57|0
1649963870000|2022-04-14 19:17:50|251.62|248.74|251.45|248.57|251.62|248.74|251.45|248.57|0
1649963880000|2022-04-14 19:18:00|251.78|248.9|251.62|248.74|251.78|248.9|251.28|248.4|0
1649963890000|2022-04-14 19:18:10|251.45|248.57|251.45|248.57|251.62|248.74|251.45|248.57|0
1649963900000|2022-04-14 19:18:20|251.62|248.74|251.12|248.24|251.62|248.74|251.12|248.24|0
1649963910000|2022-04-14 19:18:30|251.28|248.4|251.28|248.4|251.45|248.57|251.28|248.4|0
1649963920000|2022-04-14 19:18:40|251.62|248.74|251.62|248.74|251.7|248.82|251.62|248.74|0
1649963930000|2022-04-14 19:18:50|251.45|248.57|251.28|248.4|251.45|248.57|251.28|248.4|0
1649963940000|2022-04-14 19:19:00|251.12|248.24|250.95|248.07|251.12|248.24|250.95|248.07|0
1649963950000|2022-04-14 19:19:10|251.28|248.4|251.95|249.07|251.95|249.07|251.12|248.24|0
1649963960000|2022-04-14 19:19:20|252.28|249.4|251.78|248.9|252.28|249.4|251.78|248.9|0
1649963980000|2022-04-14 19:19:40|252.03|249.15|252.62|249.74|252.62|249.74|252.03|249.15|0
1649963990000|2022-04-14 19:19:50|252.78|249.9|252.95|250.07|253.12|250.24|252.78|249.9|0
1649964000000|2022-04-14 19:20:00|252.78|249.9|253.12|250.24|253.28|250.4|252.78|249.9|0
1649964010000|2022-04-14 19:20:10|253.62|250.74|253.12|250.24|253.62|250.74|253.12|250.24|0
1649964020000|2022-04-14 19:20:20|252.62|249.74|252.95|250.07|252.95|250.07|252.62|249.74|0
1649964030000|2022-04-14 19:20:30|253.62|250.74|253.12|250.24|253.62|250.74|252.95|250.07|0
1649964040000|2022-04-14 19:20:40|253.45|250.57|253.28|250.4|253.45|250.57|253.28|250.4|0
1649964050000|2022-04-14 19:20:50|253.45|250.57|253.12|250.24|253.45|250.57|253.12|250.24|0
1649964060000|2022-04-14 19:21:00|252.78|249.9|252.12|249.24|252.78|249.9|251.78|248.9|0
1649964070000|2022-04-14 19:21:10|251.95|249.07|251.95|249.07|251.95|249.07|251.78|248.9|0
1649964080000|2022-04-14 19:21:20|252.28|249.4|252.95|250.07|252.95|250.07|252.28|249.4|0
1649964090000|2022-04-14 19:21:30|253.03|250.15|252.45|249.57|253.03|250.15|252.45|249.57|0
1649964100000|2022-04-14 19:21:40|252.28|249.4|252.28|249.4|252.45|249.57|252.11|249.23|0
1649964110000|2022-04-14 19:21:50|252.11|249.23|252.28|249.4|252.28|249.4|252.11|249.23|0
1649964120000|2022-04-14 19:22:00|252.62|249.74|252.62|249.74|252.62|249.74|252.28|249.4|0
1649964130000|2022-04-14 19:22:10|252.61|249.73|252.45|249.57|252.61|249.73|252.45|249.57|0
1649964140000|2022-04-14 19:22:20|252.61|249.73|252.28|249.4|252.61|249.73|252.28|249.4|0
1649964150000|2022-04-14 19:22:30|252.45|249.57|252.61|249.73|252.69|249.81|252.45|249.57|0
1649964160000|2022-04-14 19:22:40|252.95|250.07|252.45|249.57|252.95|250.07|252.45|249.57|0
1649964170000|2022-04-14 19:22:50|252.61|249.73|252.69|249.81|252.78|249.9|252.61|249.73|0
1649964180000|2022-04-14 19:23:00|252.61|249.73|252.69|249.81|252.69|249.81|252.61|249.73|0
1649964190000|2022-04-14 19:23:10|252.61|249.73|251.78|248.9|252.61|249.73|251.78|248.9|0
1649964200000|2022-04-14 19:23:20|251.61|248.73|251.45|248.57|251.61|248.73|251.45|248.57|0
1649964210000|2022-04-14 19:23:30|251.61|248.73|251.61|248.73|251.86|248.98|251.61|248.73|0
1649964220000|2022-04-14 19:23:40|251.78|248.9|251.28|248.4|251.78|248.9|251.28|248.4|0
1649964230000|2022-04-14 19:23:50|251.61|248.73|251.95|249.07|251.95|249.07|251.61|248.73|0
1649964240000|2022-04-14 19:24:00|251.78|248.9|252.11|249.23|252.11|249.23|251.78|248.9|0
1649964250000|2022-04-14 19:24:10|251.95|249.07|251.78|248.9|251.95|249.07|251.61|248.73|0
1649964260000|2022-04-14 19:24:20|251.61|248.73|251.45|248.57|251.61|248.73|251.45|248.57|0
1649964270000|2022-04-14 19:24:30|251.28|248.4|250.95|248.07|251.28|248.4|250.78|247.9|0
1649964280000|2022-04-14 19:24:40|250.78|247.9|250.61|247.73|250.95|248.07|250.61|247.73|0
1649964290000|2022-04-14 19:24:50|251.11|248.23|251.28|248.4|251.61|248.73|251.11|248.23|0
1649964300000|2022-04-14 19:25:00|251.45|248.57|250.78|247.9|251.45|248.57|250.78|247.9|0
1649964310000|2022-04-14 19:25:10|250.95|248.07|250.78|247.9|250.95|248.07|250.78|247.9|0
1649964320000|2022-04-14 19:25:20|250.61|247.73|250.78|247.9|250.78|247.9|250.45|247.57|0
1649964330000|2022-04-14 19:25:30|249.78|246.9|249.28|246.4|249.78|246.9|249.28|246.4|0
1649964340000|2022-04-14 19:25:40|249.45|246.57|249.95|247.07|249.95|247.07|249.45|246.57|0
1649964350000|2022-04-14 19:25:50|249.78|246.9|249.45|246.57|249.78|246.9|249.45|246.57|0
1649964360000|2022-04-14 19:26:00|249.78|246.9|249.62|246.74|249.78|246.9|249.62|246.74|0
1649964370000|2022-04-14 19:26:10|249.53|246.65|250.11|247.23|250.11|247.23|249.53|246.65|0
1649964380000|2022-04-14 19:26:20|249.95|247.07|249.95|247.07|250.03|247.15|249.62|246.74|0
1649964400000|2022-04-14 19:26:40|249.78|246.9|249.28|246.4|249.86|246.98|249.28|246.4|0
1649964410000|2022-04-14 19:26:50|249.62|246.74|249.12|246.24|249.62|246.74|249.12|246.24|0
1649964420000|2022-04-14 19:27:00|248.79|245.91|248.95|246.07|248.95|246.07|248.62|245.74|0
1649964430000|2022-04-14 19:27:10|248.79|245.91|248.45|245.57|248.95|246.07|248.45|245.57|0
1649964440000|2022-04-14 19:27:20|248.62|245.74|248.29|245.41|248.62|245.74|248.29|245.41|0
1649964450000|2022-04-14 19:27:30|248.12|245.24|248.29|245.41|248.29|245.41|248.12|245.24|0
1649964460000|2022-04-14 19:27:40|248.45|245.57|248.79|245.91|248.79|245.91|248.29|245.41|0
1649964470000|2022-04-14 19:27:50|248.95|246.07|248.78|245.9|248.95|246.07|248.78|245.9|0
1649964480000|2022-04-14 19:28:00|248.29|245.41|248.62|245.74|248.62|245.74|248.29|245.41|0
1649964490000|2022-04-14 19:28:10|248.78|245.9|248.95|246.07|248.95|246.07|248.78|245.9|0
1649964500000|2022-04-14 19:28:20|248.78|245.9|248.95|246.07|248.95|246.07|248.78|245.9|0
1649964510000|2022-04-14 19:28:30|249.12|246.24|250.28|247.4|250.28|247.4|248.95|246.07|0
1649964520000|2022-04-14 19:28:40|249.95|247.07|250.03|247.15|250.11|247.23|249.95|247.07|0
1649964530000|2022-04-14 19:28:50|250.11|247.23|250.11|247.23|250.28|247.4|250.11|247.23|0
1649964540000|2022-04-14 19:29:00|249.95|247.07|249.45|246.57|250.11|247.23|249.45|246.57|0
1649964550000|2022-04-14 19:29:10|249.12|246.24|249.28|246.4|249.28|246.4|249.12|246.24|0
1649964560000|2022-04-14 19:29:20|249.19|246.31|249.28|246.4|249.61|246.73|249.19|246.31|0
1649964570000|2022-04-14 19:29:30|248.95|246.07|249.12|246.24|249.12|246.24|248.95|246.07|0
1649964580000|2022-04-14 19:29:40|249.19|246.31|249.11|246.23|249.19|246.31|248.95|246.07|0
1649964590000|2022-04-14 19:29:50|248.95|246.07|248.62|245.74|248.95|246.07|248.62|245.74|0
1649964600000|2022-04-14 19:30:00|248.95|246.07|248.45|245.57|248.95|246.07|248.45|245.57|0
1649964610000|2022-04-14 19:30:10|247.96|245.08|248.95|246.07|248.95|246.07|247.96|245.08|0
1649964620000|2022-04-14 19:30:20|248.78|245.9|247.79|244.91|248.78|245.9|247.79|244.91|0
1649964630000|2022-04-14 19:30:30|247.96|245.08|247.79|244.91|248.12|245.24|247.79|244.91|0
1649964640000|2022-04-14 19:30:40|248.12|245.24|247.46|244.58|248.12|245.24|247.46|244.58|0
1649964650000|2022-04-14 19:30:50|247.79|244.91|247.79|244.91|247.79|244.91|247.79|244.91|0
1649964660000|2022-04-14 19:31:00|247.62|244.74|247.79|244.91|247.95|245.07|247.62|244.74|0
1649964670000|2022-04-14 19:31:10|247.95|245.07|247.46|244.58|248.12|245.24|247.46|244.58|0
1649964680000|2022-04-14 19:31:20|247.79|244.91|247.79|244.91|247.79|244.91|247.62|244.74|0
1649964690000|2022-04-14 19:31:30|247.29|244.41|248.12|245.24|248.12|245.24|247.29|244.41|0
1649964700000|2022-04-14 19:31:40|248.29|245.41|248.12|245.24|248.29|245.41|248.12|245.24|0
1649964710000|2022-04-14 19:31:50|248.29|245.41|247.95|245.07|248.29|245.41|247.95|245.07|0
1649964720000|2022-04-14 19:32:00|247.7|244.82|247.13|244.25|247.7|244.82|247.13|244.25|0
1649964730000|2022-04-14 19:32:10|246.8|243.92|246.8|243.92|246.96|244.08|246.8|243.92|0
1649964740000|2022-04-14 19:32:20|246.63|243.75|246.96|244.08|247.29|244.41|246.63|243.75|0
1649964750000|2022-04-14 19:32:30|246.8|243.92|246.8|243.92|246.96|244.08|246.8|243.92|0
1649964760000|2022-04-14 19:32:40|246.63|243.75|246.8|243.92|246.8|243.92|246.63|243.75|0
1649964770000|2022-04-14 19:32:50|246.63|243.75|246.63|243.75|246.63|243.75|246.63|243.75|0
1649964780000|2022-04-14 19:33:00|246.96|244.08|246.96|244.08|247.13|244.25|246.96|244.08|0
1649964790000|2022-04-14 19:33:10|246.47|243.59|246.3|243.42|246.63|243.75|246.3|243.42|0
1649964800000|2022-04-14 19:33:20|246.14|243.26|246.3|243.42|246.3|243.42|246.14|243.26|0
1649964810000|2022-04-14 19:33:30|245.97|243.09|246.3|243.42|246.3|243.42|245.97|243.09|0
1649964820000|2022-04-14 19:33:40|246.14|243.26|246.3|243.42|246.3|243.42|246.14|243.26|0
1649964830000|2022-04-14 19:33:50|246.22|243.34|246.14|243.26|246.3|243.42|246.14|243.26|0
1649964840000|2022-04-14 19:34:00|245.97|243.09|246.3|243.42|246.3|243.42|245.97|243.09|0
1649964850000|2022-04-14 19:34:10|246.47|243.59|246.47|243.59|246.47|243.59|246.47|243.59|0
1649964860000|2022-04-14 19:34:20|246.63|243.75|246.63|243.75|246.8|243.92|246.63|243.75|0
1649964870000|2022-04-14 19:34:30|246.47|243.59|246.3|243.42|246.47|243.59|246.3|243.42|0
1649964880000|2022-04-14 19:34:40|245.97|243.09|245.48|242.6|245.97|243.09|245.31|242.43|0
1649964890000|2022-04-14 19:34:50|245.64|242.76|245.48|242.6|245.81|242.93|245.48|242.6|0
1649964900000|2022-04-14 19:35:00|245.64|242.76|245.31|242.43|245.64|242.76|245.31|242.43|0
1649964910000|2022-04-14 19:35:10|245.48|242.6|245.81|242.93|245.81|242.93|245.48|242.6|0
1649964920000|2022-04-14 19:35:20|246.14|243.26|245.81|242.93|246.3|243.42|245.81|242.93|0
1649964930000|2022-04-14 19:35:30|246.14|243.26|246.3|243.42|246.3|243.42|246.13|243.25|0
1649964940000|2022-04-14 19:35:40|246.46|243.58|245.97|243.09|246.46|243.58|245.97|243.09|0
1649964950000|2022-04-14 19:35:50|246.13|243.25|246.46|243.58|246.46|243.58|246.13|243.25|0
1649964960000|2022-04-14 19:36:00|246.63|243.75|245.97|243.09|246.63|243.75|245.81|242.93|0
1649964970000|2022-04-14 19:36:10|246.13|243.25|246.3|243.42|246.3|243.42|245.97|243.09|0
1649964980000|2022-04-14 19:36:20|246.46|243.58|246.63|243.75|246.63|243.75|246.3|243.42|0
1649964990000|2022-04-14 19:36:30|246.13|243.25|245.64|242.76|246.13|243.25|245.55|242.67|0
1649965000000|2022-04-14 19:36:40|245.8|242.92|245.8|242.92|245.97|243.09|245.8|242.92|0
1649965010000|2022-04-14 19:36:50|245.64|242.76|245.8|242.92|245.8|242.92|245.64|242.76|0
1649965020000|2022-04-14 19:37:00|245.97|243.09|245.8|242.92|246.13|243.25|245.8|242.92|0
1649965030000|2022-04-14 19:37:10|245.47|242.59|245.31|242.43|245.47|242.59|244.98|242.1|0
1649965040000|2022-04-14 19:37:20|245.97|243.09|246.63|243.75|246.63|243.75|245.97|243.09|0
1649965050000|2022-04-14 19:37:30|246.3|243.42|246.79|243.91|246.79|243.91|246.3|243.42|0
1649965060000|2022-04-14 19:37:40|246.96|244.08|246.96|244.08|247.12|244.24|246.96|244.08|0
1649965070000|2022-04-14 19:37:50|246.46|243.58|246.46|243.58|246.46|243.58|246.46|243.58|0
1649965080000|2022-04-14 19:38:00|245.97|243.09|245.64|242.76|245.97|243.09|245.64|242.76|0
1649965090000|2022-04-14 19:38:10|245.47|242.59|244.9|242.02|245.47|242.59|244.9|242.02|0
1649965100000|2022-04-14 19:38:20|245.14|242.26|244.98|242.1|245.14|242.26|244.98|242.1|0
1649965110000|2022-04-14 19:38:30|244.82|241.94|245.31|242.43|245.31|242.43|244.82|241.94|0
1649965120000|2022-04-14 19:38:40|245.47|242.59|245.14|242.26|245.47|242.59|245.14|242.26|0
1649965130000|2022-04-14 19:38:50|245.06|242.18|245.31|242.43|245.31|242.43|244.82|241.94|0
1649965140000|2022-04-14 19:39:00|245.47|242.59|244.98|242.1|245.47|242.59|244.98|242.1|0
1649965150000|2022-04-14 19:39:10|245.31|242.43|245.64|242.76|245.64|242.76|245.31|242.43|0
1649965160000|2022-04-14 19:39:20|245.14|242.26|244.98|242.1|245.14|242.26|244.89|242.01|0
1649965170000|2022-04-14 19:39:30|245.14|242.26|244.82|241.94|245.14|242.26|244.82|241.94|0
1649965180000|2022-04-14 19:39:40|244.98|242.1|245.14|242.26|245.14|242.26|244.82|241.94|0
1649965190000|2022-04-14 19:39:50|244.98|242.1|244.65|241.77|244.98|242.1|244.65|241.77|0
1649965200000|2022-04-14 19:40:00|244.98|242.1|244.49|241.61|244.98|242.1|244.49|241.61|0
1649965210000|2022-04-14 19:40:10|244.81|241.93|244.4|241.52|244.81|241.93|244.4|241.52|0
1649965220000|2022-04-14 19:40:20|244.49|241.61|244.49|241.61|244.49|241.61|244.32|241.44|0
1649965230000|2022-04-14 19:40:30|244.65|241.77|244.98|242.1|244.98|242.1|244.65|241.77|0
1649965240000|2022-04-14 19:40:40|245.14|242.26|244.65|241.77|245.14|242.26|244.65|241.77|0
1649965250000|2022-04-14 19:40:50|244.49|241.61|244.32|241.44|244.49|241.61|244.32|241.44|0
1649965260000|2022-04-14 19:41:00|244.65|241.77|245.14|242.26|245.14|242.26|244.65|241.77|0
1649965270000|2022-04-14 19:41:10|245.31|242.43|245.8|242.92|245.97|243.09|245.31|242.43|0
1649965280000|2022-04-14 19:41:20|245.31|242.43|245.14|242.26|245.31|242.43|245.14|242.26|0
1649965290000|2022-04-14 19:41:30|244.98|242.1|244.89|242.01|244.98|242.1|244.81|241.93|0
1649965300000|2022-04-14 19:41:40|245.31|242.43|244.98|242.1|245.31|242.43|244.98|242.1|0
1649965310000|2022-04-14 19:41:50|245.14|242.26|245.31|242.43|245.47|242.59|245.14|242.26|0
1649965320000|2022-04-14 19:42:00|245.47|242.59|245.96|243.08|246.13|243.25|245.47|242.59|0
1649965330000|2022-04-14 19:42:10|246.13|243.25|246.13|243.25|246.13|243.25|246.13|243.25|0
1649965340000|2022-04-14 19:42:20|245.96|243.08|246.29|243.41|246.29|243.41|245.96|243.08|0
1649965350000|2022-04-14 19:42:30|246.95|244.07|246.87|243.99|247.12|244.24|246.79|243.91|0
1649965360000|2022-04-14 19:42:40|246.29|243.41|246.46|243.58|246.62|243.74|246.29|243.41|0
1649965370000|2022-04-14 19:42:50|246.62|243.74|247.12|244.24|247.12|244.24|246.62|243.74|0
1649965380000|2022-04-14 19:43:00|247.61|244.73|247.12|244.24|247.78|244.9|247.12|244.24|0
1649965390000|2022-04-14 19:43:10|246.95|244.07|246.95|244.07|247.12|244.24|246.95|244.07|0
1649965400000|2022-04-14 19:43:20|247.12|244.24|247.28|244.4|247.61|244.73|247.12|244.24|0
1649965410000|2022-04-14 19:43:30|247.12|244.24|247.28|244.4|247.45|244.57|247.12|244.24|0
1649965420000|2022-04-14 19:43:40|247.45|244.57|247.36|244.48|247.45|244.57|247.36|244.48|0
1649965430000|2022-04-14 19:43:50|247.45|244.57|247.28|244.4|247.45|244.57|247.28|244.4|0
1649965440000|2022-04-14 19:44:00|247.12|244.24|247.78|244.9|247.78|244.9|247.12|244.24|0
1649965450000|2022-04-14 19:44:10|247.86|244.98|247.78|244.9|248.11|245.23|247.78|244.9|0
1649965460000|2022-04-14 19:44:20|247.61|244.73|247.69|244.81|247.69|244.81|247.28|244.4|0
1649965470000|2022-04-14 19:44:30|247.94|245.06|247.94|245.06|247.94|245.06|247.78|244.9|0
1649965480000|2022-04-14 19:44:40|248.11|245.23|248.11|245.23|248.27|245.39|248.11|245.23|0
1649965490000|2022-04-14 19:44:50|248.27|245.39|248.27|245.39|248.44|245.56|248.27|245.39|0
1649965500000|2022-04-14 19:45:00|248.61|245.73|248.11|245.23|248.77|245.89|248.11|245.23|0
1649965510000|2022-04-14 19:45:10|248.27|245.39|247.28|244.4|248.27|245.39|247.28|244.4|0
1649965520000|2022-04-14 19:45:20|247.53|244.65|247.28|244.4|247.53|244.65|247.28|244.4|0
1649965530000|2022-04-14 19:45:30|247.61|244.73|248.27|245.39|248.27|245.39|247.28|244.4|0
1649965540000|2022-04-14 19:45:40|247.94|245.06|246.87|243.99|247.94|245.06|246.87|243.99|0
1649965550000|2022-04-14 19:45:50|246.79|243.91|246.79|243.91|246.95|244.07|246.79|243.91|0
1649965560000|2022-04-14 19:46:00|246.62|243.74|245.96|243.08|246.62|243.74|245.96|243.08|0
1649965570000|2022-04-14 19:46:10|245.8|242.92|245.63|242.75|245.8|242.92|245.14|242.26|0
1649965580000|2022-04-14 19:46:20|245.47|242.59|245.96|243.08|245.96|243.08|245.47|242.59|0
1649965590000|2022-04-14 19:46:30|245.8|242.92|246.46|243.58|246.46|243.58|245.47|242.59|0
1649965600000|2022-04-14 19:46:40|246.62|243.74|246.46|243.58|246.62|243.74|246.29|243.41|0
1649965610000|2022-04-14 19:46:50|246.79|243.91|246.29|243.41|246.79|243.91|246.13|243.25|0
1649965620000|2022-04-14 19:47:00|245.8|242.92|245.8|242.92|245.88|243|245.8|242.92|0
1649965630000|2022-04-14 19:47:10|245.63|242.75|245.3|242.42|245.63|242.75|245.3|242.42|0
1649965640000|2022-04-14 19:47:20|245.63|242.75|246.13|243.25|246.13|243.25|245.63|242.75|0
1649965650000|2022-04-14 19:47:30|245.8|242.92|245.63|242.75|245.8|242.92|245.63|242.75|0
1649965660000|2022-04-14 19:47:40|245.47|242.59|245.14|242.26|245.47|242.59|245.14|242.26|0
1649965670000|2022-04-14 19:47:50|245.3|242.42|246.12|243.24|246.12|243.24|245.3|242.42|0
1649965680000|2022-04-14 19:48:00|246.53|243.65|246.45|243.57|246.62|243.74|245.96|243.08|0
1649965690000|2022-04-14 19:48:10|245.96|243.08|246.29|243.41|246.29|243.41|245.96|243.08|0
1649965700000|2022-04-14 19:48:20|246.12|243.24|246.62|243.74|246.78|243.9|246.12|243.24|0
1649965710000|2022-04-14 19:48:30|246.78|243.9|246.62|243.74|246.95|244.07|246.62|243.74|0
1649965720000|2022-04-14 19:48:40|246.29|243.41|246.29|243.41|246.45|243.57|246.29|243.41|0
1649965730000|2022-04-14 19:48:50|246.45|243.57|246.2|243.32|246.45|243.57|246.12|243.24|0
1649965740000|2022-04-14 19:49:00|245.96|243.08|245.79|242.91|246.12|243.24|245.79|242.91|0
1649965750000|2022-04-14 19:49:10|245.96|243.08|245.54|242.66|245.96|243.08|245.54|242.66|0
1649965760000|2022-04-14 19:49:20|245.46|242.58|245.63|242.75|245.96|243.08|245.46|242.58|0
1649965770000|2022-04-14 19:49:30|245.46|242.58|245.79|242.91|245.79|242.91|245.46|242.58|0
1649965780000|2022-04-14 19:49:40|245.46|242.58|245.79|242.91|245.79|242.91|245.46|242.58|0
1649965790000|2022-04-14 19:49:50|245.63|242.75|246.12|243.24|246.12|243.24|245.63|242.75|0
1649965800000|2022-04-14 19:50:00|244.81|241.93|244.31|241.43|244.81|241.93|244.31|241.43|0
1649965810000|2022-04-14 19:50:10|243.49|240.61|243.49|240.61|243.49|240.61|243|240.12|0
1649965820000|2022-04-14 19:50:20|243|240.12|243|240.12|243.17|240.29|243|240.12|0
1649965830000|2022-04-14 19:50:30|242.84|239.96|242.51|239.63|242.84|239.96|242.51|239.63|0
1649965840000|2022-04-14 19:50:40|242.67|239.79|243|240.12|243|240.12|242.67|239.79|0
1649965850000|2022-04-14 19:50:50|242.84|239.96|242.84|239.96|243.66|240.78|242.84|239.96|0
1649965860000|2022-04-14 19:51:00|242.51|239.63|242.84|239.96|242.84|239.96|242.51|239.63|0
1649965870000|2022-04-14 19:51:10|242.51|239.63|242.02|239.14|242.51|239.63|242.02|239.14|0
1649965880000|2022-04-14 19:51:20|242.18|239.3|242.02|239.14|242.18|239.3|242.02|239.14|0
1649965890000|2022-04-14 19:51:30|241.86|238.98|241.86|238.98|242.18|239.3|241.86|238.98|0
1649965900000|2022-04-14 19:51:40|241.53|238.65|241.53|238.65|241.86|238.98|241.53|238.65|0
1649965910000|2022-04-14 19:51:50|241.86|238.98|243|240.12|243|240.12|241.86|238.98|0
1649965920000|2022-04-14 19:52:00|242.51|239.63|243.98|241.1|243.98|241.1|242.51|239.63|0
1649965930000|2022-04-14 19:52:10|243.66|240.78|243.66|240.78|243.82|240.94|243.49|240.61|0
1649965940000|2022-04-14 19:52:20|243|240.12|243.08|240.2|243.16|240.28|243|240.12|0
1649965950000|2022-04-14 19:52:30|242.84|239.96|243|240.12|243|240.12|242.84|239.96|0
1649965960000|2022-04-14 19:52:40|243.16|240.28|243.82|240.94|244.15|241.27|243.16|240.28|0
1649965970000|2022-04-14 19:52:50|244.15|241.27|243.33|240.45|244.15|241.27|243.33|240.45|0
1649965980000|2022-04-14 19:53:00|242.67|239.79|242.18|239.3|242.67|239.79|242.18|239.3|0
1649965990000|2022-04-14 19:53:10|242.35|239.47|241.93|239.05|242.35|239.47|241.93|239.05|0
1649966000000|2022-04-14 19:53:20|242.02|239.14|241.53|238.65|242.02|239.14|241.53|238.65|0
1649966010000|2022-04-14 19:53:30|241.85|238.97|242.18|239.3|242.18|239.3|241.53|238.65|0
1649966020000|2022-04-14 19:53:40|242.34|239.46|242.02|239.14|242.51|239.63|242.02|239.14|0
1649966030000|2022-04-14 19:53:50|242.34|239.46|242.02|239.14|242.34|239.46|242.02|239.14|0
1649966040000|2022-04-14 19:54:00|241.69|238.81|241.69|238.81|241.85|238.97|241.69|238.81|0
1649966050000|2022-04-14 19:54:10|241.53|238.65|242.02|239.14|242.02|239.14|241.53|238.65|0
1649966060000|2022-04-14 19:54:20|242.18|239.3|242.34|239.46|242.51|239.63|242.18|239.3|0
1649966070000|2022-04-14 19:54:30|242.51|239.63|243|240.12|243|240.12|242.51|239.63|0
1649966080000|2022-04-14 19:54:40|242.67|239.79|242.18|239.3|242.67|239.79|242.18|239.3|0
1649966090000|2022-04-14 19:54:50|242.02|239.14|242.83|239.95|242.83|239.95|242.02|239.14|0
1649966100000|2022-04-14 19:55:00|243.49|240.61|243.49|240.61|244.31|241.43|243.49|240.61|0
1649966110000|2022-04-14 19:55:10|243.16|240.28|243|240.12|243.16|240.28|242.75|239.87|0
1649966120000|2022-04-14 19:55:20|242.67|239.79|242.51|239.63|242.67|239.79|242.18|239.3|0
1649966130000|2022-04-14 19:55:30|242.67|239.79|242.34|239.46|242.67|239.79|242.18|239.3|0
1649966140000|2022-04-14 19:55:40|241.85|238.97|241.85|238.97|241.85|238.97|241.69|238.81|0
1649966150000|2022-04-14 19:55:50|241.69|238.81|242.18|239.3|242.18|239.3|241.69|238.81|0
1649966160000|2022-04-14 19:56:00|242.26|239.38|241.85|238.97|242.34|239.46|241.85|238.97|0
1649966170000|2022-04-14 19:56:10|242.02|239.14|241.69|238.81|242.02|239.14|241.69|238.81|0
1649966180000|2022-04-14 19:56:20|241.53|238.65|241.69|238.81|241.69|238.81|241.36|238.48|0
1649966190000|2022-04-14 19:56:30|242.02|239.14|241.36|238.48|242.02|239.14|241.36|238.48|0
1649966200000|2022-04-14 19:56:40|241.53|238.65|241.53|238.65|241.69|238.81|241.53|238.65|0
1649966210000|2022-04-14 19:56:50|242.02|239.14|241.53|238.65|242.02|239.14|241.53|238.65|0
1649966220000|2022-04-14 19:57:00|241.69|238.81|241.36|238.48|241.69|238.81|241.36|238.48|0
1649966230000|2022-04-14 19:57:10|241.53|238.65|241.52|238.64|241.69|238.81|241.52|238.64|0
1649966240000|2022-04-14 19:57:20|241.69|238.81|241.36|238.48|241.69|238.81|241.36|238.48|0
1649966250000|2022-04-14 19:57:30|241.52|238.64|241.52|238.64|241.52|238.64|241.52|238.64|0
1649966260000|2022-04-14 19:57:40|241.36|238.48|240.38|237.5|241.36|238.48|240.38|237.5|0
1649966270000|2022-04-14 19:57:50|240.55|237.67|240.46|237.58|240.55|237.67|240.46|237.58|0
1649966280000|2022-04-14 19:58:00|240.06|237.18|240.38|237.5|240.38|237.5|239.89|237.01|0
1649966290000|2022-04-14 19:58:10|240.22|237.34|239.89|237.01|240.22|237.34|239.89|237.01|0
1649966300000|2022-04-14 19:58:20|239.73|236.85|240.55|237.67|240.55|237.67|239.73|236.85|0
1649966310000|2022-04-14 19:58:30|240.06|237.18|240.22|237.34|240.22|237.34|240.06|237.18|0
1649966320000|2022-04-14 19:58:40|240.38|237.5|240.22|237.34|240.71|237.83|240.22|237.34|0
1649966330000|2022-04-14 19:58:50|240.14|237.26|240.22|237.34|240.22|237.34|240.06|237.18|0
1649966340000|2022-04-14 19:59:00|239.73|236.85|239.32|236.44|239.73|236.85|239.24|236.36|0
1649966350000|2022-04-14 19:59:10|239.16|236.28|239.24|236.36|239.41|236.53|239.16|236.28|0
1649966360000|2022-04-14 19:59:20|238.92|236.04|238.92|236.04|239.08|236.2|238.92|236.04|0
1649966370000|2022-04-14 19:59:30|239.57|236.69|240.54|237.66|240.54|237.66|239.57|236.69|0
1649966380000|2022-04-14 19:59:40|240.71|237.83|240.22|237.34|240.71|237.83|240.22|237.34|0
1649966390000|2022-04-14 19:59:50|239.57|236.69|240.22|237.34|240.22|237.34|239.24|236.36|0
1649966400000|2022-04-14 20:00:00|240.06|237.18|238.92|236.04|240.06|237.18|238.92|236.04|0
1649966410000|2022-04-14 20:00:10|239.08|236.2|239.73|236.85|239.89|237.01|239.08|236.2|0
1649966420000|2022-04-14 20:00:20|240.06|237.18|239.89|237.01|240.06|237.18|239.89|237.01|0
1649966430000|2022-04-14 20:00:30|240.06|237.18|241.03|238.15|241.03|238.15|240.06|237.18|0
1649966440000|2022-04-14 20:00:40|240.71|237.83|240.38|237.5|240.71|237.83|240.38|237.5|0
1649966450000|2022-04-14 20:00:50|240.22|237.34|239.73|236.85|240.22|237.34|239.73|236.85|0
1649966460000|2022-04-14 20:01:00|239.48|236.6|239.57|236.69|239.57|236.69|239.4|236.52|0
1649966470000|2022-04-14 20:01:10|239.24|236.36|239.24|236.36|239.24|236.36|239.24|236.36|0
1649966480000|2022-04-14 20:01:20|239.08|236.2|239.24|236.36|239.24|236.36|239.08|236.2|0
1649966490000|2022-04-14 20:01:30|239.08|236.2|239.08|236.2|239.08|236.2|239.08|236.2|0
1649966500000|2022-04-14 20:01:40|239.24|236.36|239.08|236.2|239.24|236.36|239.08|236.2|0
1649966510000|2022-04-14 20:01:50|239.24|236.36|239.24|236.36|239.24|236.36|239.24|236.36|0
1649966520000|2022-04-14 20:02:00|239.08|236.2|239.08|236.2|239.08|236.2|239.08|236.2|0
1649966530000|2022-04-14 20:02:10|238.92|236.04|238.92|236.04|238.92|236.04|238.92|236.04|0
1649966540000|2022-04-14 20:02:20|239.08|236.2|238.92|236.04|239.08|236.2|238.92|236.04|0
1649966550000|2022-04-14 20:02:30|238.83|235.95|238.75|235.87|238.83|235.95|238.75|235.87|0
1649966560000|2022-04-14 20:02:40|238.59|235.71|238.92|236.04|238.92|236.04|238.59|235.71|0
1649966570000|2022-04-14 20:02:50|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649966580000|2022-04-14 20:03:00|238.59|235.71|238.92|236.04|238.92|236.04|238.59|235.71|0
1649966590000|2022-04-14 20:03:10|239.08|236.2|238.92|236.04|239.08|236.2|238.92|236.04|0
1649966600000|2022-04-14 20:03:20|238.75|235.87|238.59|235.71|238.75|235.87|238.59|235.71|0
1649966620000|2022-04-14 20:03:40|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649966630000|2022-04-14 20:03:50|238.92|236.04|238.75|235.87|238.92|236.04|238.75|235.87|0
1649966640000|2022-04-14 20:04:00|238.91|236.03|238.91|236.03|238.91|236.03|238.91|236.03|0
1649966650000|2022-04-14 20:04:10|239.08|236.2|239.24|236.36|239.24|236.36|239.08|236.2|0
1649966660000|2022-04-14 20:04:20|239.4|236.52|239.4|236.52|239.4|236.52|239.24|236.36|0
1649966670000|2022-04-14 20:04:30|239.08|236.2|239.08|236.2|239.08|236.2|238.91|236.03|0
1649966680000|2022-04-14 20:04:40|238.75|235.87|238.59|235.71|238.75|235.87|238.59|235.71|0
1649966690000|2022-04-14 20:04:50|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649966700000|2022-04-14 20:05:00|238.91|236.03|238.75|235.87|238.91|236.03|238.75|235.87|0
1649966710000|2022-04-14 20:05:10|238.59|235.71|238.59|235.71|238.59|235.71|238.59|235.71|0
1649966720000|2022-04-14 20:05:20|238.75|235.87|238.59|235.71|238.75|235.87|238.59|235.71|0
1649966730000|2022-04-14 20:05:30|238.75|235.87|238.59|235.71|238.75|235.87|238.59|235.71|0
1649966750000|2022-04-14 20:05:50|238.67|235.79|238.59|235.71|238.67|235.79|238.59|235.71|0
1649966780000|2022-04-14 20:06:20|238.75|235.87|238.59|235.71|238.75|235.87|238.59|235.71|0
1649966790000|2022-04-14 20:06:30|238.75|235.87|238.91|236.03|238.91|236.03|238.75|235.87|0
1649966800000|2022-04-14 20:06:40|239.08|236.2|239.08|236.2|239.08|236.2|239.08|236.2|0
1649966810000|2022-04-14 20:06:50|239.24|236.36|238.91|236.03|239.24|236.36|238.91|236.03|0
1649966820000|2022-04-14 20:07:00|238.75|235.87|238.91|236.03|238.91|236.03|238.75|235.87|0
1649966830000|2022-04-14 20:07:10|239.07|236.19|239.4|236.52|239.4|236.52|239.07|236.19|0
1649966840000|2022-04-14 20:07:20|239.07|236.19|239.07|236.19|239.07|236.19|239.07|236.19|0
1649966850000|2022-04-14 20:07:30|239.24|236.36|239.24|236.36|239.4|236.52|239.24|236.36|0
1649966860000|2022-04-14 20:07:40|239.07|236.19|238.91|236.03|239.07|236.19|238.91|236.03|0
1649966870000|2022-04-14 20:07:50|239.07|236.19|239.07|236.19|239.24|236.36|239.07|236.19|0
1649966880000|2022-04-14 20:08:00|238.91|236.03|238.91|236.03|238.91|236.03|238.91|236.03|0
1649966910000|2022-04-14 20:08:30|238.75|235.87|238.83|235.95|238.83|235.95|238.75|235.87|0
1649966920000|2022-04-14 20:08:40|238.75|235.87|238.59|235.71|238.75|235.87|238.59|235.71|0
1649966930000|2022-04-14 20:08:50|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649966940000|2022-04-14 20:09:00|238.59|235.71|238.75|235.87|238.75|235.87|238.59|235.71|0
1649966960000|2022-04-14 20:09:20|238.59|235.71|238.59|235.71|238.59|235.71|238.59|235.71|0
1649966980000|2022-04-14 20:09:40|238.75|235.87|238.91|236.03|238.91|236.03|238.75|235.87|0
1649967000000|2022-04-14 20:10:00|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649967010000|2022-04-14 20:10:10|238.59|235.71|238.59|235.71|238.59|235.71|238.59|235.71|0
1649967020000|2022-04-14 20:10:20|238.75|235.87|238.91|236.03|238.91|236.03|238.75|235.87|0
1649967030000|2022-04-14 20:10:30|238.83|235.95|238.75|235.87|238.83|235.95|238.75|235.87|0
1649967050000|2022-04-14 20:10:50|238.91|236.03|238.91|236.03|238.91|236.03|238.91|236.03|0
1649967120000|2022-04-14 20:12:00|238.75|235.87|238.91|236.03|238.91|236.03|238.75|235.87|0
1649967130000|2022-04-14 20:12:10|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649967150000|2022-04-14 20:12:30|238.91|236.03|238.91|236.03|238.91|236.03|238.91|236.03|0
1649967170000|2022-04-14 20:12:50|239.07|236.19|238.91|236.03|239.07|236.19|238.75|235.87|0
1649967180000|2022-04-14 20:13:00|238.75|235.87|238.75|235.87|238.75|235.87|238.75|235.87|0
1649967190000|2022-04-14 20:13:10|238.91|236.03|238.91|236.03|238.91|236.03|238.91|236.03|0
1649967210000|2022-04-14 20:13:30|238.74|235.86|238.74|235.86|238.74|235.86|238.74|235.86|0
1649967240000|2022-04-14 20:14:00|238.58|235.7|238.58|235.7|238.74|235.86|238.58|235.7|0
1650265500000|2022-04-18 07:05:00|227.13|224.25|227.13|224.25|227.13|224.25|227.13|224.25|0
1650265510000|2022-04-18 07:05:10|226.98|224.1|226.82|223.94|226.98|224.1|226.82|223.94|0
1650265520000|2022-04-18 07:05:20|226.98|224.1|227.05|224.17|227.05|224.17|226.98|224.1|0
1650265530000|2022-04-18 07:05:30|227.13|224.25|227.05|224.17|227.13|224.25|227.05|224.17|0
1650265550000|2022-04-18 07:05:50|226.98|224.1|226.98|224.1|226.98|224.1|226.98|224.1|0
1650265570000|2022-04-18 07:06:10|227.13|224.25|227.13|224.25|227.13|224.25|227.13|224.25|0
1650265600000|2022-04-18 07:06:40|226.98|224.1|226.98|224.1|226.98|224.1|226.98|224.1|0
1650265630000|2022-04-18 07:07:10|226.82|223.94|226.82|223.94|226.82|223.94|226.82|223.94|0
1650265690000|2022-04-18 07:08:10|226.97|224.09|227.13|224.25|227.13|224.25|226.97|224.09|0
1650265700000|2022-04-18 07:08:20|227.29|224.41|227.13|224.25|227.29|224.41|227.13|224.25|0
1650265730000|2022-04-18 07:08:50|226.97|224.09|226.97|224.09|226.97|224.09|226.97|224.09|0
1650265770000|2022-04-18 07:09:30|227.13|224.25|226.97|224.09|227.13|224.25|226.97|224.09|0
1650265780000|2022-04-18 07:09:40|227.05|224.17|226.97|224.09|227.05|224.17|226.97|224.09|0
1650265790000|2022-04-18 07:09:50|226.82|223.94|226.82|223.94|226.82|223.94|226.82|223.94|0
1650265800000|2022-04-18 07:10:00|226.97|224.09|226.97|224.09|226.97|224.09|226.97|224.09|0
1650265830000|2022-04-18 07:10:30|226.81|223.93|226.81|223.93|226.81|223.93|226.81|223.93|0
1650265910000|2022-04-18 07:11:50|226.97|224.09|226.81|223.93|226.97|224.09|226.81|223.93|0
1650265930000|2022-04-18 07:12:10|226.97|224.09|227.13|224.25|227.13|224.25|226.97|224.09|0
1650265950000|2022-04-18 07:12:30|227.29|224.41|227.29|224.41|227.29|224.41|227.29|224.41|0
1650265960000|2022-04-18 07:12:40|227.36|224.48|227.44|224.56|227.44|224.56|227.36|224.48|0
1650265970000|2022-04-18 07:12:50|227.6|224.72|227.76|224.88|227.76|224.88|227.6|224.72|0
1650266000000|2022-04-18 07:13:20|227.6|224.72|227.44|224.56|227.6|224.72|227.44|224.56|0
1650266060000|2022-04-18 07:14:20|227.28|224.4|227.28|224.4|227.28|224.4|227.28|224.4|0
1650266100000|2022-04-18 07:15:00|227.13|224.25|226.97|224.09|227.13|224.25|226.97|224.09|0
1650266110000|2022-04-18 07:15:10|226.81|223.93|226.97|224.09|226.97|224.09|226.81|223.93|0
1650266130000|2022-04-18 07:15:30|227.13|224.25|227.13|224.25|227.13|224.25|227.13|224.25|0
1650266160000|2022-04-18 07:16:00|227.12|224.24|227.12|224.24|227.12|224.24|227.12|224.24|0
1650266180000|2022-04-18 07:16:20|227.2|224.32|227.2|224.32|227.2|224.32|227.2|224.32|0
1650266190000|2022-04-18 07:16:30|227.28|224.4|227.28|224.4|227.28|224.4|227.28|224.4|0
1650266200000|2022-04-18 07:16:40|227.36|224.48|227.36|224.48|227.36|224.48|227.36|224.48|0
1650266210000|2022-04-18 07:16:50|227.44|224.56|227.28|224.4|227.44|224.56|227.28|224.4|0
1650266220000|2022-04-18 07:17:00|227.2|224.32|227.28|224.4|227.28|224.4|227.2|224.32|0
1650266230000|2022-04-18 07:17:10|227.2|224.32|227.2|224.32|227.2|224.32|227.2|224.32|0
1650266240000|2022-04-18 07:17:20|227.28|224.4|227.28|224.4|227.28|224.4|227.28|224.4|0
1650266280000|2022-04-18 07:18:00|227.2|224.32|227.2|224.32|227.2|224.32|227.2|224.32|0
1650266290000|2022-04-18 07:18:10|227.28|224.4|227.28|224.4|227.28|224.4|227.28|224.4|0
1650266310000|2022-04-18 07:18:30|227.36|224.48|227.36|224.48|227.36|224.48|227.36|224.48|0
1650266320000|2022-04-18 07:18:40|227.44|224.56|227.28|224.4|227.44|224.56|227.28|224.4|0
1650266350000|2022-04-18 07:19:10|227.2|224.32|227.2|224.32|227.2|224.32|227.2|224.32|0
1650266360000|2022-04-18 07:19:20|227.12|224.24|227.12|224.24|227.12|224.24|227.12|224.24|0
1650266370000|2022-04-18 07:19:30|227.04|224.16|227.04|224.16|227.12|224.24|227.04|224.16|0
1650266380000|2022-04-18 07:19:40|227.2|224.32|227.12|224.24|227.2|224.32|227.12|224.24|0
1650266390000|2022-04-18 07:19:50|227.2|224.32|227.12|224.24|227.2|224.32|227.12|224.24|0
1650266420000|2022-04-18 07:20:20|227.04|224.16|227.12|224.24|227.12|224.24|227.04|224.16|0
1650266440000|2022-04-18 07:20:40|227.04|224.16|226.96|224.08|227.04|224.16|226.96|224.08|0
1650266460000|2022-04-18 07:21:00|227.12|224.24|226.96|224.08|227.12|224.24|226.96|224.08|0
1650266470000|2022-04-18 07:21:10|226.88|224|226.88|224|226.88|224|226.81|223.93|0
1650266480000|2022-04-18 07:21:20|226.81|223.93|226.81|223.93|226.81|223.93|226.81|223.93|0
1650266500000|2022-04-18 07:21:40|226.8|223.92|226.72|223.84|226.8|223.92|226.72|223.84|0
1650266510000|2022-04-18 07:21:50|226.65|223.77|226.8|223.92|226.8|223.92|226.65|223.77|0
1650266520000|2022-04-18 07:22:00|226.88|224|226.88|224|226.88|224|226.88|224|0
1650266540000|2022-04-18 07:22:20|226.96|224.08|227.12|224.24|227.12|224.24|226.96|224.08|0
1650266560000|2022-04-18 07:22:40|226.96|224.08|226.96|224.08|226.96|224.08|226.96|224.08|0
1650266600000|2022-04-18 07:23:20|227.12|224.24|227.12|224.24|227.12|224.24|227.12|224.24|0
1650266610000|2022-04-18 07:23:30|227.28|224.4|227.28|224.4|227.28|224.4|227.28|224.4|0
1650266620000|2022-04-18 07:23:40|227.35|224.47|227.43|224.55|227.43|224.55|227.35|224.47|0
1650266630000|2022-04-18 07:23:50|227.51|224.63|227.51|224.63|227.51|224.63|227.51|224.63|0
1650266640000|2022-04-18 07:24:00|227.43|224.55|227.43|224.55|227.43|224.55|227.43|224.55|0
1650266660000|2022-04-18 07:24:20|227.59|224.71|227.59|224.71|227.59|224.71|227.59|224.71|0
1650266690000|2022-04-18 07:24:50|227.51|224.63|227.51|224.63|227.51|224.63|227.51|224.63|0
1650266700000|2022-04-18 07:25:00|227.59|224.71|227.59|224.71|227.59|224.71|227.59|224.71|0
1650266710000|2022-04-18 07:25:10|227.67|224.79|227.75|224.87|227.75|224.87|227.67|224.79|0
1650266720000|2022-04-18 07:25:20|227.82|224.94|227.91|225.03|227.91|225.03|227.82|224.94|0
1650266730000|2022-04-18 07:25:30|228.06|225.18|228.22|225.34|228.22|225.34|228.06|225.18|0
1650266740000|2022-04-18 07:25:40|228.06|225.18|228.38|225.5|228.38|225.5|228.06|225.18|0
1650266750000|2022-04-18 07:25:50|228.45|225.57|228.38|225.5|228.45|225.57|228.38|225.5|0
1650266760000|2022-04-18 07:26:00|228.22|225.34|228.22|225.34|228.22|225.34|228.22|225.34|0
1650266770000|2022-04-18 07:26:10|228.06|225.18|228.06|225.18|228.06|225.18|228.06|225.18|0
1650266780000|2022-04-18 07:26:20|227.9|225.02|227.9|225.02|227.9|225.02|227.9|225.02|0
1650266790000|2022-04-18 07:26:30|227.82|224.94|227.59|224.71|227.82|224.94|227.59|224.71|0
1650266820000|2022-04-18 07:27:00|227.75|224.87|227.75|224.87|227.75|224.87|227.66|224.78|0
1650266830000|2022-04-18 07:27:10|227.66|224.78|227.66|224.78|227.66|224.78|227.66|224.78|0
1650266840000|2022-04-18 07:27:20|227.75|224.87|227.75|224.87|227.75|224.87|227.75|224.87|0
1650266870000|2022-04-18 07:27:50|227.9|225.02|227.82|224.94|227.9|225.02|227.82|224.94|0
1650266880000|2022-04-18 07:28:00|227.75|224.87|227.82|224.94|227.82|224.94|227.75|224.87|0
1650266890000|2022-04-18 07:28:10|227.75|224.87|227.74|224.86|227.75|224.87|227.74|224.86|0
1650266900000|2022-04-18 07:28:20|227.59|224.71|227.66|224.78|227.66|224.78|227.59|224.71|0
1650266910000|2022-04-18 07:28:30|227.59|224.71|227.66|224.78|227.66|224.78|227.59|224.71|0
1650266930000|2022-04-18 07:28:50|227.59|224.71|227.59|224.71|227.59|224.71|227.59|224.71|0
1650266950000|2022-04-18 07:29:10|227.66|224.78|227.66|224.78|227.66|224.78|227.66|224.78|0
1650266960000|2022-04-18 07:29:20|227.59|224.71|227.59|224.71|227.59|224.71|227.59|224.71|0
1650266970000|2022-04-18 07:29:30|227.66|224.78|227.66|224.78|227.66|224.78|227.66|224.78|0
1650266980000|2022-04-18 07:29:40|227.59|224.71|227.59|224.71|227.59|224.71|227.59|224.71|0
1650266990000|2022-04-18 07:29:50|227.5|224.62|227.43|224.55|227.5|224.62|227.43|224.55|0
1650267000000|2022-04-18 07:30:00|227.35|224.47|227.11|224.23|227.35|224.47|227.11|224.23|0
1650267020000|2022-04-18 07:30:20|227.03|224.15|227.03|224.15|227.03|224.15|227.03|224.15|0
1650267030000|2022-04-18 07:30:30|227.11|224.23|227.11|224.23|227.11|224.23|227.11|224.23|0
1650267050000|2022-04-18 07:30:50|227.03|224.15|227.03|224.15|227.03|224.15|227.03|224.15|0
1650267060000|2022-04-18 07:31:00|227.11|224.23|227.11|224.23|227.11|224.23|227.11|224.23|0
1650267070000|2022-04-18 07:31:10|227.27|224.39|227.27|224.39|227.34|224.46|227.27|224.39|0
1650267080000|2022-04-18 07:31:20|227.19|224.31|226.95|224.07|227.19|224.31|226.95|224.07|0
1650267090000|2022-04-18 07:31:30|226.8|223.92|226.8|223.92|226.8|223.92|226.8|223.92|0
1650267100000|2022-04-18 07:31:40|226.87|223.99|226.87|223.99|226.87|223.99|226.87|223.99|0
1650267110000|2022-04-18 07:31:50|226.95|224.07|226.8|223.92|226.95|224.07|226.8|223.92|0
1650267120000|2022-04-18 07:32:00|226.95|224.07|227.03|224.15|227.19|224.31|226.95|224.07|0
1650267130000|2022-04-18 07:32:10|227.11|224.23|227.11|224.23|227.11|224.23|227.11|224.23|0
1650267150000|2022-04-18 07:32:30|227.03|224.15|227.03|224.15|227.03|224.15|227.03|224.15|0
1650267160000|2022-04-18 07:32:40|227.11|224.23|227.11|224.23|227.11|224.23|227.11|224.23|0
1650267170000|2022-04-18 07:32:50|227.03|224.15|226.95|224.07|227.11|224.23|226.95|224.07|0
1650267180000|2022-04-18 07:33:00|226.79|223.91|226.79|223.91|226.79|223.91|226.79|223.91|0
1650267190000|2022-04-18 07:33:10|226.64|223.76|226.64|223.76|226.64|223.76|226.64|223.76|0
1650267220000|2022-04-18 07:33:40|226.95|224.07|226.87|223.99|226.95|224.07|226.87|223.99|0
1650267230000|2022-04-18 07:33:50|226.95|224.07|226.95|224.07|226.95|224.07|226.95|224.07|0
1650267240000|2022-04-18 07:34:00|227.18|224.3|227.34|224.46|227.34|224.46|227.18|224.3|0
1650267250000|2022-04-18 07:34:10|227.42|224.54|227.42|224.54|227.42|224.54|227.42|224.54|0
1650267260000|2022-04-18 07:34:20|227.27|224.39|227.27|224.39|227.27|224.39|227.27|224.39|0
1650267280000|2022-04-18 07:34:40|227.42|224.54|227.42|224.54|227.42|224.54|227.42|224.54|0
1650267300000|2022-04-18 07:35:00|227.74|224.86|227.9|225.02|227.9|225.02|227.74|224.86|0
1650267310000|2022-04-18 07:35:10|227.74|224.86|227.9|225.02|227.9|225.02|227.74|224.86|0
1650267330000|2022-04-18 07:35:30|227.74|224.86|227.74|224.86|227.74|224.86|227.74|224.86|0
1650267340000|2022-04-18 07:35:40|227.58|224.7|227.58|224.7|227.58|224.7|227.58|224.7|0
1650267370000|2022-04-18 07:36:10|227.42|224.54|227.42|224.54|227.42|224.54|227.42|224.54|0
1650267390000|2022-04-18 07:36:30|227.34|224.46|227.26|224.38|227.34|224.46|227.26|224.38|0
1650267400000|2022-04-18 07:36:40|227.34|224.46|227.26|224.38|227.34|224.46|227.26|224.38|0
1650267410000|2022-04-18 07:36:50|227.34|224.46|227.34|224.46|227.42|224.54|227.26|224.38|0
1650267420000|2022-04-18 07:37:00|227.42|224.54|227.26|224.38|227.42|224.54|227.26|224.38|0
1650267430000|2022-04-18 07:37:10|227.11|224.23|226.79|223.91|227.11|224.23|226.79|223.91|0
1650267470000|2022-04-18 07:37:50|226.95|224.07|226.55|223.67|226.95|224.07|226.55|223.67|0
1650267480000|2022-04-18 07:38:00|226|223.12|225.69|222.81|226|223.12|225.61|222.73|0
1650267490000|2022-04-18 07:38:10|225.53|222.65|224.67|221.79|225.53|222.65|224.67|221.79|0
1650267500000|2022-04-18 07:38:20|224.75|221.87|224.98|222.1|224.98|222.1|224.75|221.87|0
1650267510000|2022-04-18 07:38:30|225.06|222.18|225.37|222.49|225.37|222.49|225.06|222.18|0
1650267520000|2022-04-18 07:38:40|225.29|222.41|225.14|222.26|225.29|222.41|225.14|222.26|0
1650267530000|2022-04-18 07:38:50|225.06|222.18|225.22|222.34|225.22|222.34|225.06|222.18|0
1650267540000|2022-04-18 07:39:00|225.29|222.41|225.37|222.49|225.37|222.49|225.22|222.34|0
1650267550000|2022-04-18 07:39:10|225.22|222.34|225.22|222.34|225.22|222.34|225.22|222.34|0
1650267570000|2022-04-18 07:39:30|225.37|222.49|225.85|222.97|225.85|222.97|225.37|222.49|0
1650267580000|2022-04-18 07:39:40|226|223.12|226|223.12|226|223.12|226|223.12|0
1650267600000|2022-04-18 07:40:00|226.16|223.28|226.08|223.2|226.16|223.28|226.08|223.2|0
1650267610000|2022-04-18 07:40:10|226|223.12|226|223.12|226|223.12|226|223.12|0
1650267630000|2022-04-18 07:40:30|226.16|223.28|226.55|223.67|226.55|223.67|226.16|223.28|0
1650267640000|2022-04-18 07:40:40|226.63|223.75|226.16|223.28|226.63|223.75|226.16|223.28|0
1650267670000|2022-04-18 07:41:10|225.84|222.96|225.84|222.96|225.84|222.96|225.84|222.96|0
1650267680000|2022-04-18 07:41:20|225.53|222.65|225.69|222.81|225.69|222.81|225.53|222.65|0
1650267700000|2022-04-18 07:41:40|225.76|222.88|225.53|222.65|225.76|222.88|225.53|222.65|0
1650267710000|2022-04-18 07:41:50|225.45|222.57|225.37|222.49|225.45|222.57|225.37|222.49|0
1650267720000|2022-04-18 07:42:00|225.45|222.57|225.76|222.88|225.76|222.88|225.45|222.57|0
1650267730000|2022-04-18 07:42:10|225.92|223.04|226|223.12|226|223.12|225.92|223.04|0
1650267750000|2022-04-18 07:42:30|226.08|223.2|226.08|223.2|226.08|223.2|226.08|223.2|0
1650267760000|2022-04-18 07:42:40|226|223.12|226|223.12|226.08|223.2|226|223.12|0
1650267770000|2022-04-18 07:42:50|225.84|222.96|225.84|222.96|225.84|222.96|225.84|222.96|0
1650267780000|2022-04-18 07:43:00|225.92|223.04|225.92|223.04|225.92|223.04|225.92|223.04|0
1650267790000|2022-04-18 07:43:10|226|223.12|226|223.12|226|223.12|226|223.12|0
1650267800000|2022-04-18 07:43:20|226.07|223.19|226.16|223.28|226.16|223.28|226.07|223.19|0
1650267810000|2022-04-18 07:43:30|226.23|223.35|226.23|223.35|226.23|223.35|226.23|223.35|0
1650267820000|2022-04-18 07:43:40|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1650267830000|2022-04-18 07:43:50|226.23|223.35|226.23|223.35|226.23|223.35|226.23|223.35|0
1650267840000|2022-04-18 07:44:00|226.16|223.28|226.16|223.28|226.23|223.35|226.16|223.28|0
1650267850000|2022-04-18 07:44:10|226.07|223.19|226.07|223.19|226.07|223.19|226.07|223.19|0
1650267860000|2022-04-18 07:44:20|226|223.12|226|223.12|226|223.12|226|223.12|0
1650267870000|2022-04-18 07:44:30|225.84|222.96|225.76|222.88|225.84|222.96|225.76|222.88|0
1650267900000|2022-04-18 07:45:00|226|223.12|225.92|223.04|226|223.12|225.92|223.04|0
1650267910000|2022-04-18 07:45:10|225.84|222.96|225.84|222.96|225.84|222.96|225.84|222.96|0
1650267920000|2022-04-18 07:45:20|226|223.12|225.92|223.04|226|223.12|225.84|222.96|0
1650267930000|2022-04-18 07:45:30|225.84|222.96|225.84|222.96|225.92|223.04|225.84|222.96|0
1650267940000|2022-04-18 07:45:40|226|223.12|226.15|223.27|226.15|223.27|226|223.12|0
1650267980000|2022-04-18 07:46:20|226.07|223.19|226.07|223.19|226.07|223.19|226.07|223.19|0
1650267990000|2022-04-18 07:46:30|226|223.12|226.15|223.27|226.15|223.27|226|223.12|0
1650268010000|2022-04-18 07:46:50|226.23|223.35|226.23|223.35|226.23|223.35|226.23|223.35|0
1650268020000|2022-04-18 07:47:00|226.31|223.43|226.31|223.43|226.31|223.43|226.31|223.43|0
1650268030000|2022-04-18 07:47:10|226.15|223.27|226.15|223.27|226.15|223.27|226.15|223.27|0
1650268090000|2022-04-18 07:48:10|226.31|223.43|226.31|223.43|226.31|223.43|226.31|223.43|0
1650268100000|2022-04-18 07:48:20|226.47|223.59|226.47|223.59|226.47|223.59|226.47|223.59|0
1650268110000|2022-04-18 07:48:30|226.62|223.74|226.78|223.9|226.78|223.9|226.62|223.74|0
1650268120000|2022-04-18 07:48:40|226.94|224.06|227.01|224.13|227.01|224.13|226.94|224.06|0
1650268130000|2022-04-18 07:48:50|227.1|224.22|227.01|224.13|227.1|224.22|226.94|224.06|0
1650268150000|2022-04-18 07:49:10|227.1|224.22|227.1|224.22|227.17|224.29|227.1|224.22|0
1650268160000|2022-04-18 07:49:20|227.17|224.29|227.17|224.29|227.17|224.29|227.17|224.29|0
1650268170000|2022-04-18 07:49:30|226.94|224.06|226.94|224.06|226.94|224.06|226.94|224.06|0
1650268200000|2022-04-18 07:50:00|226.86|223.98|226.94|224.06|226.94|224.06|226.86|223.98|0
1650268220000|2022-04-18 07:50:20|227.01|224.13|227.25|224.37|227.25|224.37|227.01|224.13|0
1650268240000|2022-04-18 07:50:40|227.17|224.29|226.94|224.06|227.17|224.29|226.94|224.06|0
1650268260000|2022-04-18 07:51:00|226.85|223.97|226.94|224.06|226.94|224.06|226.85|223.97|0
1650268270000|2022-04-18 07:51:10|227.01|224.13|227.01|224.13|227.01|224.13|227.01|224.13|0
1650268280000|2022-04-18 07:51:20|226.94|224.06|227.01|224.13|227.01|224.13|226.94|224.06|0
1650268290000|2022-04-18 07:51:30|226.94|224.06|226.94|224.06|226.94|224.06|226.94|224.06|0
1650268300000|2022-04-18 07:51:40|227.01|224.13|227.09|224.21|227.09|224.21|226.94|224.06|0
1650268310000|2022-04-18 07:51:50|226.94|224.06|226.94|224.06|226.94|224.06|226.94|224.06|0
1650268340000|2022-04-18 07:52:20|226.78|223.9|226.78|223.9|226.78|223.9|226.78|223.9|0
1650268350000|2022-04-18 07:52:30|226.7|223.82|226.62|223.74|226.7|223.82|226.62|223.74|0
1650268360000|2022-04-18 07:52:40|226.78|223.9|226.78|223.9|226.78|223.9|226.78|223.9|0
1650268380000|2022-04-18 07:53:00|226.85|223.97|226.78|223.9|226.85|223.97|226.78|223.9|0
1650268400000|2022-04-18 07:53:20|226.69|223.81|226.78|223.9|226.78|223.9|226.69|223.81|0
1650268410000|2022-04-18 07:53:30|226.85|223.97|226.93|224.05|226.93|224.05|226.85|223.97|0
1650268430000|2022-04-18 07:53:50|226.78|223.9|226.78|223.9|226.78|223.9|226.78|223.9|0
1650268440000|2022-04-18 07:54:00|226.85|223.97|226.85|223.97|226.85|223.97|226.85|223.97|0
1650268450000|2022-04-18 07:54:10|226.93|224.05|226.93|224.05|226.93|224.05|226.93|224.05|0
1650268460000|2022-04-18 07:54:20|227.09|224.21|227.09|224.21|227.09|224.21|227.09|224.21|0
1650268470000|2022-04-18 07:54:30|227.17|224.29|227.41|224.53|227.41|224.53|227.17|224.29|0
1650268480000|2022-04-18 07:54:40|227.25|224.37|227.25|224.37|227.25|224.37|227.25|224.37|0
1650268500000|2022-04-18 07:55:00|227.09|224.21|227.17|224.29|227.17|224.29|227.09|224.21|0
1650268510000|2022-04-18 07:55:10|227.01|224.13|227.01|224.13|227.01|224.13|227.01|224.13|0
1650268520000|2022-04-18 07:55:20|226.93|224.05|226.93|224.05|226.93|224.05|226.93|224.05|0
1650268530000|2022-04-18 07:55:30|226.77|223.89|226.93|224.05|226.93|224.05|226.77|223.89|0
1650268540000|2022-04-18 07:55:40|226.85|223.97|226.85|223.97|226.85|223.97|226.85|223.97|0
1650268550000|2022-04-18 07:55:50|226.77|223.89|226.77|223.89|226.77|223.89|226.77|223.89|0
1650268560000|2022-04-18 07:56:00|227.25|224.37|227.25|224.37|227.25|224.37|227.09|224.21|0
1650268570000|2022-04-18 07:56:10|227.4|224.52|227.4|224.52|227.4|224.52|227.4|224.52|0
1650268580000|2022-04-18 07:56:20|227.32|224.44|227.25|224.37|227.4|224.52|227.25|224.37|0
1650268590000|2022-04-18 07:56:30|227.16|224.28|227.25|224.37|227.25|224.37|227.16|224.28|0
1650268600000|2022-04-18 07:56:40|227.01|224.13|227.01|224.13|227.01|224.13|227.01|224.13|0
1650268610000|2022-04-18 07:56:50|226.93|224.05|227.25|224.37|227.25|224.37|226.93|224.05|0
1650268620000|2022-04-18 07:57:00|227.4|224.52|227.56|224.68|227.56|224.68|227.4|224.52|0
1650268630000|2022-04-18 07:57:10|227.4|224.52|227.4|224.52|227.4|224.52|227.4|224.52|0
1650268680000|2022-04-18 07:58:00|227.48|224.6|227.48|224.6|227.48|224.6|227.48|224.6|0
1650268690000|2022-04-18 07:58:10|227.56|224.68|227.56|224.68|227.56|224.68|227.56|224.68|0
1650268700000|2022-04-18 07:58:20|227.64|224.76|227.56|224.68|227.64|224.76|227.56|224.68|0
1650268710000|2022-04-18 07:58:30|227.64|224.76|227.56|224.68|227.64|224.76|227.48|224.6|0
1650268720000|2022-04-18 07:58:40|227.4|224.52|227.4|224.52|227.4|224.52|227.4|224.52|0
1650268730000|2022-04-18 07:58:50|227.32|224.44|227.24|224.36|227.32|224.44|227.24|224.36|0
1650268740000|2022-04-18 07:59:00|227.32|224.44|227.56|224.68|227.56|224.68|227.32|224.44|0
1650268750000|2022-04-18 07:59:10|227.48|224.6|227.48|224.6|227.48|224.6|227.48|224.6|0
1650268760000|2022-04-18 07:59:20|227.4|224.52|227.4|224.52|227.4|224.52|227.4|224.52|0
1650268770000|2022-04-18 07:59:30|227.32|224.44|227.24|224.36|227.4|224.52|227.24|224.36|0
1650268790000|2022-04-18 07:59:50|227.4|224.52|227.32|224.44|227.4|224.52|227.32|224.44|0
1650268800000|2022-04-18 08:00:00|227.24|224.36|227.48|224.6|227.48|224.6|227.24|224.36|0
1650268810000|2022-04-18 08:00:10|227.56|224.68|227.87|224.99|227.87|224.99|227.56|224.68|0
1650268820000|2022-04-18 08:00:20|227.79|224.91|227.79|224.91|227.87|224.99|227.72|224.84|0
1650268830000|2022-04-18 08:00:30|227.87|224.99|227.79|224.91|227.87|224.99|227.79|224.91|0
1650268840000|2022-04-18 08:00:40|227.87|224.99|228.03|225.15|228.03|225.15|227.87|224.99|0
1650268850000|2022-04-18 08:00:50|227.87|224.99|227.95|225.07|227.95|225.07|227.87|224.99|0
1650268860000|2022-04-18 08:01:00|228.03|225.15|228.19|225.31|228.19|225.31|228.03|225.15|0
1650268870000|2022-04-18 08:01:10|228.11|225.23|228.51|225.63|228.51|225.63|228.11|225.23|0
1650268880000|2022-04-18 08:01:20|228.58|225.7|229.14|226.26|229.14|226.26|228.58|225.7|0
1650268890000|2022-04-18 08:01:30|229.45|226.57|229.45|226.57|229.53|226.65|229.45|226.57|0
1650268900000|2022-04-18 08:01:40|229.61|226.73|230.25|227.37|230.25|227.37|229.61|226.73|0
1650268910000|2022-04-18 08:01:50|230.57|227.69|230.25|227.37|230.57|227.69|230.25|227.37|0
1650268920000|2022-04-18 08:02:00|230.41|227.53|230.41|227.53|230.41|227.53|230.25|227.37|0
1650268930000|2022-04-18 08:02:10|230.32|227.44|230.16|227.28|230.32|227.44|230.16|227.28|0
1650268940000|2022-04-18 08:02:20|230.09|227.21|230.41|227.53|230.41|227.53|230.09|227.21|0
1650268950000|2022-04-18 08:02:30|230.48|227.6|230.56|227.68|230.56|227.68|230.48|227.6|0
1650268960000|2022-04-18 08:02:40|230.41|227.53|230.41|227.53|230.48|227.6|230.09|227.21|0
1650268970000|2022-04-18 08:02:50|230.56|227.68|230.41|227.53|230.56|227.68|230.41|227.53|0
1650268980000|2022-04-18 08:03:00|230.48|227.6|230.64|227.76|230.64|227.76|230.48|227.6|0
1650268990000|2022-04-18 08:03:10|230.56|227.68|230.64|227.76|230.64|227.76|230.56|227.68|0
1650269000000|2022-04-18 08:03:20|230.72|227.84|231.2|228.32|231.2|228.32|230.72|227.84|0
1650269010000|2022-04-18 08:03:30|231.36|228.48|231.2|228.32|231.36|228.48|231.2|228.32|0
1650269030000|2022-04-18 08:03:50|231.28|228.4|231.68|228.8|231.68|228.8|231.2|228.32|0
1650269040000|2022-04-18 08:04:00|231.52|228.64|232.07|229.19|232.07|229.19|231.52|228.64|0
1650269050000|2022-04-18 08:04:10|232|229.12|231.68|228.8|232|229.12|231.68|228.8|0
1650269060000|2022-04-18 08:04:20|231.52|228.64|231.68|228.8|231.84|228.96|231.52|228.64|0
1650269080000|2022-04-18 08:04:40|231.84|228.96|231.99|229.11|231.99|229.11|231.84|228.96|0
1650269090000|2022-04-18 08:04:50|231.84|228.96|231.68|228.8|231.84|228.96|231.52|228.64|0
1650269100000|2022-04-18 08:05:00|231.75|228.87|231.83|228.95|231.99|229.11|231.75|228.87|0
1650269110000|2022-04-18 08:05:10|231.59|228.71|231.59|228.71|231.59|228.71|231.59|228.71|0
1650269120000|2022-04-18 08:05:20|231.68|228.8|231.52|228.64|231.68|228.8|231.43|228.55|0
1650269130000|2022-04-18 08:05:30|231.36|228.48|231.52|228.64|231.52|228.64|231.36|228.48|0
1650269140000|2022-04-18 08:05:40|231.68|228.8|231.68|228.8|231.68|228.8|231.68|228.8|0
1650269150000|2022-04-18 08:05:50|231.52|228.64|231.52|228.64|231.59|228.71|231.52|228.64|0
1650269160000|2022-04-18 08:06:00|231.36|228.48|231.2|228.32|231.36|228.48|231.2|228.32|0
1650269170000|2022-04-18 08:06:10|231.36|228.48|231.52|228.64|231.52|228.64|231.36|228.48|0
1650269180000|2022-04-18 08:06:20|231.43|228.55|231.43|228.55|231.43|228.55|231.36|228.48|0
1650269190000|2022-04-18 08:06:30|231.52|228.64|231.35|228.95|231.52|228.95|231.35|228.64|0
1650269200000|2022-04-18 08:06:40|231.28|228.88|231.27|228.87|231.28|228.88|231.27|228.87|0
1650269210000|2022-04-18 08:06:50|231.12|228.72|230.96|228.56|231.12|228.72|230.96|228.56|0
1650269220000|2022-04-18 08:07:00|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1650269230000|2022-04-18 08:07:10|230.64|228.24|230.64|228.24|230.64|228.24|230.32|227.92|0
1650269240000|2022-04-18 08:07:20|230.32|227.92|230.32|227.92|230.32|227.92|230.32|227.92|0
1650269250000|2022-04-18 08:07:30|230.4|228|230.48|228.08|230.48|228.08|230.4|228|0
1650269260000|2022-04-18 08:07:40|230|227.6|229.84|227.44|230|227.6|229.84|227.44|0
1650269270000|2022-04-18 08:07:50|229.92|227.52|230|227.6|230|227.6|229.92|227.52|0
1650269280000|2022-04-18 08:08:00|229.68|227.28|229.84|227.44|229.84|227.44|229.68|227.28|0
1650269290000|2022-04-18 08:08:10|230|227.6|230.16|227.76|230.16|227.76|230|227.6|0
1650269300000|2022-04-18 08:08:20|230.32|227.92|230.48|228.08|230.48|228.08|230.32|227.92|0
1650269310000|2022-04-18 08:08:30|230.64|228.24|230.64|228.24|230.64|228.24|230.64|228.24|0
1650269330000|2022-04-18 08:08:50|230.8|228.4|230.71|228.31|230.8|228.4|230.64|228.24|0
1650269340000|2022-04-18 08:09:00|230.64|228.24|230.8|228.4|230.8|228.4|230.64|228.24|0
1650269350000|2022-04-18 08:09:10|230.64|228.24|230.64|228.24|230.64|228.24|230.64|228.24|0
1650269360000|2022-04-18 08:09:20|230.48|228.08|230.64|228.24|230.64|228.24|230.48|228.08|0
1650269390000|2022-04-18 08:09:50|230.79|228.39|230.71|228.31|230.79|228.39|230.48|228.08|0
1650269400000|2022-04-18 08:10:00|230.79|228.39|230.79|228.39|230.79|228.39|230.71|228.31|0
1650269420000|2022-04-18 08:10:20|230.71|228.31|230.71|228.31|230.71|228.31|230.71|228.31|0
1650269430000|2022-04-18 08:10:30|230.64|228.24|230.64|228.24|230.71|228.31|230.64|228.24|0
1650269440000|2022-04-18 08:10:40|230.48|228.08|230.48|228.08|230.48|228.08|230.48|228.08|0
1650269450000|2022-04-18 08:10:50|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1650269460000|2022-04-18 08:11:00|230.48|228.08|230.32|227.92|230.63|228.23|230.32|227.92|0
1650269480000|2022-04-18 08:11:20|230.23|227.83|230.23|227.83|230.23|227.83|230.23|227.83|0
1650269490000|2022-04-18 08:11:30|230.32|227.92|230.48|228.08|230.48|228.08|230.32|227.92|0
1650269500000|2022-04-18 08:11:40|230.39|227.99|230.32|227.92|230.39|227.99|230.32|227.92|0
1650269510000|2022-04-18 08:11:50|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1650269530000|2022-04-18 08:12:10|230.23|227.83|230.32|227.92|230.32|227.92|230.23|227.83|0
1650269540000|2022-04-18 08:12:20|230.23|227.83|230.23|227.83|230.23|227.83|230.23|227.83|0
1650269550000|2022-04-18 08:12:30|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1650269590000|2022-04-18 08:13:10|230.07|227.67|230|227.6|230.07|227.67|230|227.6|0
1650269600000|2022-04-18 08:13:20|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1650269610000|2022-04-18 08:13:30|230|227.6|230|227.6|230|227.6|230|227.6|0
1650269620000|2022-04-18 08:13:40|230.07|227.67|230|227.6|230.07|227.67|230|227.6|0
1650269630000|2022-04-18 08:13:50|230.07|227.67|230.23|227.83|230.23|227.83|230.07|227.67|0
1650269640000|2022-04-18 08:14:00|230.31|227.91|230.31|227.91|230.31|227.91|230.23|227.83|0
1650269660000|2022-04-18 08:14:20|230.23|227.83|230.23|227.83|230.23|227.83|230.23|227.83|0
1650269670000|2022-04-18 08:14:30|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1650269680000|2022-04-18 08:14:40|230.15|227.75|230.15|227.75|230.15|227.75|230.15|227.75|0
1650269700000|2022-04-18 08:15:00|230.31|227.91|230.31|227.91|230.31|227.91|230.31|227.91|0
1650269710000|2022-04-18 08:15:10|230.47|228.07|230.47|228.07|230.47|228.07|230.47|228.07|0
1650269720000|2022-04-18 08:15:20|230.55|228.15|230.55|228.15|230.55|228.15|230.55|228.15|0
1650269730000|2022-04-18 08:15:30|230.63|228.23|230.63|228.23|230.63|228.23|230.55|228.15|0
1650269750000|2022-04-18 08:15:50|230.55|228.15|230.47|228.07|230.55|228.15|230.47|228.07|0
1650269760000|2022-04-18 08:16:00|230.55|228.15|230.31|227.91|230.55|228.15|230.23|227.83|0
1650269770000|2022-04-18 08:16:10|230.15|227.75|230.15|227.75|230.15|227.75|230.15|227.75|0
1650269820000|2022-04-18 08:17:00|230.31|227.91|230.31|227.91|230.31|227.91|230.31|227.91|0
1650269840000|2022-04-18 08:17:20|230.47|228.07|230.47|228.07|230.47|228.07|230.47|228.07|0
1650269860000|2022-04-18 08:17:40|230.63|228.23|230.63|228.23|230.63|228.23|230.63|228.23|0
1650269880000|2022-04-18 08:18:00|230.31|227.91|230.31|227.91|230.31|227.91|230.31|227.91|0
1650269900000|2022-04-18 08:18:20|230.39|227.99|230.47|228.07|230.47|228.07|230.39|227.99|0
1650269930000|2022-04-18 08:18:50|230.63|228.23|230.55|228.15|230.63|228.23|230.55|228.15|0
1650269940000|2022-04-18 08:19:00|230.63|228.23|230.55|228.15|230.63|228.23|230.55|228.15|0
1650269950000|2022-04-18 08:19:10|230.63|228.23|230.95|228.55|230.95|228.55|230.63|228.23|0
1650269960000|2022-04-18 08:19:20|231.1|228.7|231.18|228.78|231.18|228.78|231.1|228.7|0
1650269970000|2022-04-18 08:19:30|231.26|228.86|231.1|228.7|231.26|228.86|231.1|228.7|0
1650269980000|2022-04-18 08:19:40|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1650269990000|2022-04-18 08:19:50|231.1|228.7|231.26|228.86|231.26|228.86|231.1|228.7|0
1650270000000|2022-04-18 08:20:00|231.18|228.78|231.42|229.02|231.42|229.02|231.18|228.78|0
1650270010000|2022-04-18 08:20:10|231.34|228.94|231.26|228.86|231.34|228.94|231.26|228.86|0
1650270030000|2022-04-18 08:20:30|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1650270040000|2022-04-18 08:20:40|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1650270050000|2022-04-18 08:20:50|231.34|228.94|231.42|229.02|231.42|229.02|231.34|228.94|0
1650270060000|2022-04-18 08:21:00|231.5|229.1|231.5|229.1|231.5|229.1|231.5|229.1|0
1650270070000|2022-04-18 08:21:10|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1650270080000|2022-04-18 08:21:20|231.74|229.34|231.74|229.34|231.74|229.34|231.74|229.34|0
1650270100000|2022-04-18 08:21:40|231.66|229.26|231.74|229.34|231.74|229.34|231.66|229.26|0
1650270110000|2022-04-18 08:21:50|231.66|229.26|231.74|229.34|231.74|229.34|231.66|229.26|0
1650270130000|2022-04-18 08:22:10|231.9|229.5|231.82|229.42|231.9|229.5|231.74|229.34|0
1650270140000|2022-04-18 08:22:20|231.74|229.34|231.58|229.18|231.74|229.34|231.58|229.18|0
1650270150000|2022-04-18 08:22:30|231.74|229.34|231.58|229.18|231.74|229.34|231.58|229.18|0
1650270170000|2022-04-18 08:22:50|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1650270180000|2022-04-18 08:23:00|231.42|229.02|231.42|229.02|231.42|229.02|231.42|229.02|0
1650270190000|2022-04-18 08:23:10|231.34|228.94|231.1|228.7|231.34|228.94|231.1|228.7|0
1650270210000|2022-04-18 08:23:30|230.94|228.54|231.1|228.7|231.1|228.7|230.94|228.54|0
1650270220000|2022-04-18 08:23:40|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1650270230000|2022-04-18 08:23:50|231.1|228.7|231.1|228.7|231.1|228.7|231.1|228.7|0
1650270240000|2022-04-18 08:24:00|231.02|228.62|231.1|228.7|231.1|228.7|231.02|228.62|0
1650270270000|2022-04-18 08:24:30|231.02|228.62|231.02|228.62|231.02|228.62|231.02|228.62|0
1650270280000|2022-04-18 08:24:40|230.94|228.54|230.78|228.38|230.94|228.54|230.78|228.38|0
1650270290000|2022-04-18 08:24:50|230.86|228.46|230.78|228.38|230.86|228.46|230.78|228.38|0
1650270300000|2022-04-18 08:25:00|230.94|228.54|230.94|228.54|230.94|228.54|230.94|228.54|0
1650270310000|2022-04-18 08:25:10|231.1|228.7|231.26|228.86|231.26|228.86|231.1|228.7|0
1650270320000|2022-04-18 08:25:20|231.33|228.93|231.33|228.93|231.33|228.93|231.33|228.93|0
1650270330000|2022-04-18 08:25:30|231.42|229.02|231.33|228.93|231.42|229.02|231.33|228.93|0
1650270340000|2022-04-18 08:25:40|231.42|229.02|231.42|229.02|231.42|229.02|231.42|229.02|0
1650270360000|2022-04-18 08:26:00|231.33|228.93|231.26|228.86|231.42|229.02|231.26|228.86|0
1650270430000|2022-04-18 08:27:10|231.42|229.02|231.26|228.86|231.42|229.02|231.26|228.86|0
1650270460000|2022-04-18 08:27:40|231.33|228.93|231.33|228.93|231.33|228.93|231.33|228.93|0
1650270480000|2022-04-18 08:28:00|231.42|229.02|231.26|228.86|231.42|229.02|231.26|228.86|0
1650270500000|2022-04-18 08:28:20|231.33|228.93|231.33|228.93|231.33|228.93|231.33|228.93|0
1650270510000|2022-04-18 08:28:30|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1650270520000|2022-04-18 08:28:40|231.33|228.93|231.33|228.93|231.33|228.93|231.33|228.93|0
1650270550000|2022-04-18 08:29:10|231.1|228.7|230.78|228.38|231.1|228.7|230.78|228.38|0
1650270570000|2022-04-18 08:29:30|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1650270580000|2022-04-18 08:29:40|230.78|228.38|230.78|228.38|230.78|228.38|230.78|228.38|0
1650270600000|2022-04-18 08:30:00|230.94|228.54|230.85|228.45|230.94|228.54|230.78|228.38|0
1650270610000|2022-04-18 08:30:10|230.78|228.38|230.94|228.54|230.94|228.54|230.78|228.38|0
1650270620000|2022-04-18 08:30:20|230.78|228.38|230.85|228.45|230.85|228.45|230.78|228.38|0
1650270630000|2022-04-18 08:30:30|230.78|228.38|230.85|228.45|230.85|228.45|230.78|228.38|0
1650270640000|2022-04-18 08:30:40|230.94|228.54|230.78|228.38|230.94|228.54|230.78|228.38|0
1650270670000|2022-04-18 08:31:10|230.62|228.22|230.46|228.06|230.62|228.22|230.46|228.06|0
1650270690000|2022-04-18 08:31:30|230.62|228.22|230.62|228.22|230.62|228.22|230.62|228.22|0
1650270720000|2022-04-18 08:32:00|230.46|228.06|230.62|228.22|230.62|228.22|230.46|228.06|0
1650270730000|2022-04-18 08:32:10|230.46|228.06|230.46|228.06|230.46|228.06|230.46|228.06|0
1650270740000|2022-04-18 08:32:20|230.62|228.22|230.85|228.45|230.85|228.45|230.62|228.22|0
1650270750000|2022-04-18 08:32:30|230.93|228.53|230.77|228.37|230.93|228.53|230.77|228.37|0
1650270760000|2022-04-18 08:32:40|230.93|228.53|230.77|228.37|230.93|228.53|230.62|228.22|0
1650270800000|2022-04-18 08:33:20|230.62|228.22|230.61|228.21|230.62|228.22|230.61|228.21|0
1650270820000|2022-04-18 08:33:40|230.53|228.13|230.3|227.9|230.53|228.13|230.3|227.9|0
1650270830000|2022-04-18 08:33:50|230.46|228.06|230.46|228.06|230.46|228.06|230.46|228.06|0
1650270850000|2022-04-18 08:34:10|230.3|227.9|230.46|228.06|230.46|228.06|230.3|227.9|0
1650270860000|2022-04-18 08:34:20|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650270890000|2022-04-18 08:34:50|230.45|228.05|230.61|228.21|230.61|228.21|230.45|228.05|0
1650270900000|2022-04-18 08:35:00|230.69|228.29|230.61|228.21|230.69|228.29|230.61|228.21|0
1650270940000|2022-04-18 08:35:40|230.69|228.29|230.53|228.13|230.69|228.29|230.53|228.13|0
1650270960000|2022-04-18 08:36:00|230.37|227.97|230.37|227.97|230.37|227.97|230.37|227.97|0
1650270970000|2022-04-18 08:36:10|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1650270990000|2022-04-18 08:36:30|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1650271010000|2022-04-18 08:36:50|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650271020000|2022-04-18 08:37:00|230.53|228.13|230.53|228.13|230.61|228.21|230.53|228.13|0
1650271030000|2022-04-18 08:37:10|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650271050000|2022-04-18 08:37:30|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1650271060000|2022-04-18 08:37:40|230.21|227.81|230.29|227.89|230.29|227.89|230.21|227.81|0
1650271090000|2022-04-18 08:38:10|230.45|228.05|230.61|228.21|230.61|228.21|230.45|228.05|0
1650271130000|2022-04-18 08:38:50|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1650271140000|2022-04-18 08:39:00|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1650271150000|2022-04-18 08:39:10|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1650271160000|2022-04-18 08:39:20|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1650271190000|2022-04-18 08:39:50|230.69|228.29|230.61|228.21|230.69|228.29|230.61|228.21|0
1650271210000|2022-04-18 08:40:10|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1650271220000|2022-04-18 08:40:20|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650271230000|2022-04-18 08:40:30|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1650271280000|2022-04-18 08:41:20|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650271340000|2022-04-18 08:42:20|230.45|228.05|230.45|228.05|230.52|228.12|230.45|228.05|0
1650271350000|2022-04-18 08:42:30|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1650271380000|2022-04-18 08:43:00|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1650271410000|2022-04-18 08:43:30|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1650271430000|2022-04-18 08:43:50|230.52|228.12|230.52|228.12|230.52|228.12|230.52|228.12|0
1650271460000|2022-04-18 08:44:20|230.76|228.36|230.68|228.28|230.76|228.36|230.68|228.28|0
1650271470000|2022-04-18 08:44:30|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271490000|2022-04-18 08:44:50|230.84|228.44|230.84|228.44|230.84|228.44|230.84|228.44|0
1650271500000|2022-04-18 08:45:00|230.92|228.52|230.84|228.44|230.92|228.52|230.76|228.36|0
1650271510000|2022-04-18 08:45:10|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271520000|2022-04-18 08:45:20|230.84|228.44|230.76|228.36|230.84|228.44|230.76|228.36|0
1650271540000|2022-04-18 08:45:40|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1650271550000|2022-04-18 08:45:50|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271560000|2022-04-18 08:46:00|230.84|228.44|230.84|228.44|230.84|228.44|230.76|228.36|0
1650271570000|2022-04-18 08:46:10|230.76|228.36|230.76|228.36|230.92|228.52|230.76|228.36|0
1650271590000|2022-04-18 08:46:30|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1650271610000|2022-04-18 08:46:50|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271620000|2022-04-18 08:47:00|230.6|228.2|230.68|228.28|230.68|228.28|230.6|228.2|0
1650271630000|2022-04-18 08:47:10|230.76|228.36|230.68|228.28|230.76|228.36|230.68|228.28|0
1650271640000|2022-04-18 08:47:20|230.6|228.2|230.68|228.28|230.68|228.28|230.6|228.2|0
1650271650000|2022-04-18 08:47:30|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271660000|2022-04-18 08:47:40|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1650271690000|2022-04-18 08:48:10|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271710000|2022-04-18 08:48:30|230.92|228.52|230.76|228.36|230.92|228.52|230.76|228.36|0
1650271760000|2022-04-18 08:49:20|230.84|228.44|230.84|228.44|230.84|228.44|230.84|228.44|0
1650271820000|2022-04-18 08:50:20|230.92|228.52|230.92|228.52|230.92|228.52|230.92|228.52|0
1650271830000|2022-04-18 08:50:30|230.76|228.36|230.84|228.44|230.92|228.52|230.76|228.36|0
1650271840000|2022-04-18 08:50:40|230.83|228.43|230.92|228.52|230.92|228.52|230.83|228.43|0
1650271850000|2022-04-18 08:50:50|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271870000|2022-04-18 08:51:10|230.83|228.43|230.83|228.43|230.83|228.43|230.83|228.43|0
1650271890000|2022-04-18 08:51:30|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1650271900000|2022-04-18 08:51:40|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1650271950000|2022-04-18 08:52:30|230.44|228.04|230.12|227.72|230.44|228.04|229.96|227.56|0
1650271960000|2022-04-18 08:52:40|230.04|227.64|230.04|227.64|230.04|227.64|229.96|227.56|0
1650271970000|2022-04-18 08:52:50|229.96|227.56|230.2|227.8|230.2|227.8|229.96|227.56|0
1650271980000|2022-04-18 08:53:00|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1650271990000|2022-04-18 08:53:10|230.04|227.64|230.04|227.64|230.04|227.64|230.04|227.64|0
1650272000000|2022-04-18 08:53:20|229.96|227.56|230.04|227.64|230.04|227.64|229.96|227.56|0
1650272010000|2022-04-18 08:53:30|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1650272020000|2022-04-18 08:53:40|229.96|227.56|229.96|227.56|229.96|227.56|229.96|227.56|0
1650272030000|2022-04-18 08:53:50|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1650272040000|2022-04-18 08:54:00|230.04|227.64|230.04|227.64|230.12|227.72|230.04|227.64|0
1650272050000|2022-04-18 08:54:10|230.12|227.72|230.04|227.64|230.12|227.72|230.04|227.64|0
1650272060000|2022-04-18 08:54:20|229.96|227.56|229.96|227.56|229.96|227.56|229.96|227.56|0
1650272080000|2022-04-18 08:54:40|229.8|227.4|229.72|227.32|229.8|227.4|229.64|227.24|0
1650272090000|2022-04-18 08:54:50|229.64|227.24|229.72|227.32|229.72|227.32|229.64|227.24|0
1650272100000|2022-04-18 08:55:00|229.64|227.24|229.64|227.24|229.64|227.24|229.64|227.24|0
1650272120000|2022-04-18 08:55:20|229.72|227.32|229.72|227.32|229.72|227.32|229.72|227.32|0
1650272130000|2022-04-18 08:55:30|229.64|227.24|229.64|227.24|229.64|227.24|229.64|227.24|0
1650272150000|2022-04-18 08:55:50|229.56|227.16|229.48|227.08|229.56|227.16|229.48|227.08|0
1650272160000|2022-04-18 08:56:00|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1650272170000|2022-04-18 08:56:10|229.4|227|229.64|227.24|229.64|227.24|229.4|227|0
1650272180000|2022-04-18 08:56:20|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1650272190000|2022-04-18 08:56:30|229.56|227.16|229.64|227.24|229.64|227.24|229.56|227.16|0
1650272220000|2022-04-18 08:57:00|229.48|227.08|229.8|227.4|229.8|227.4|229.48|227.08|0
1650272230000|2022-04-18 08:57:10|229.72|227.32|229.72|227.32|229.8|227.4|229.64|227.24|0
1650272250000|2022-04-18 08:57:30|229.64|227.24|229.64|227.24|229.64|227.24|229.64|227.24|0
1650272280000|2022-04-18 08:58:00|229.48|227.08|229.32|226.92|229.48|227.08|229.32|226.92|0
1650272290000|2022-04-18 08:58:10|229.48|227.08|229.48|227.08|229.48|227.08|229.32|226.92|0
1650272300000|2022-04-18 08:58:20|229.4|227|229.4|227|229.4|227|229.4|227|0
1650272310000|2022-04-18 08:58:30|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1650272350000|2022-04-18 08:59:10|229.4|227|229.4|227|229.4|227|229.4|227|0
1650272360000|2022-04-18 08:59:20|229.32|226.92|229.16|226.76|229.32|226.92|229.16|226.76|0
1650272370000|2022-04-18 08:59:30|229.08|226.68|229|226.6|229.08|226.68|229|226.6|0
1650272390000|2022-04-18 08:59:50|229.08|226.68|229.16|226.76|229.16|226.76|229.08|226.68|0
1650272400000|2022-04-18 09:00:00|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1650272410000|2022-04-18 09:00:10|229.16|226.76|229.16|226.76|229.16|226.76|229.16|226.76|0
1650272430000|2022-04-18 09:00:30|229|226.6|229|226.6|229|226.6|229|226.6|0
1650272440000|2022-04-18 09:00:40|228.92|226.52|228.69|226.29|228.92|226.52|228.69|226.29|0
1650272450000|2022-04-18 09:00:50|228.85|226.45|228.85|226.45|228.85|226.45|228.85|226.45|0
1650272460000|2022-04-18 09:01:00|228.69|226.29|228.76|226.36|228.85|226.45|228.69|226.29|0
1650272470000|2022-04-18 09:01:10|228.69|226.29|228.69|226.29|228.69|226.29|228.69|226.29|0
1650272480000|2022-04-18 09:01:20|228.76|226.36|228.76|226.36|228.76|226.36|228.69|226.29|0
1650272490000|2022-04-18 09:01:30|228.69|226.29|228.76|226.36|228.84|226.44|228.69|226.29|0
1650272500000|2022-04-18 09:01:40|228.84|226.44|229|226.6|229|226.6|228.84|226.44|0
1650272530000|2022-04-18 09:02:10|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1650272540000|2022-04-18 09:02:20|228.18|225.78|228.53|226.13|228.53|226.13|227.86|225.46|0
1650272550000|2022-04-18 09:02:30|228.69|226.29|228.69|226.29|228.69|226.29|228.69|226.29|0
1650272570000|2022-04-18 09:02:50|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1650272580000|2022-04-18 09:03:00|228.53|226.13|228.68|226.28|228.68|226.28|228.53|226.13|0
1650272590000|2022-04-18 09:03:10|228.6|226.2|228.68|226.28|228.68|226.28|228.6|226.2|0
1650272600000|2022-04-18 09:03:20|228.76|226.36|228.84|226.44|228.84|226.44|228.76|226.36|0
1650272620000|2022-04-18 09:03:40|228.76|226.36|228.68|226.28|228.76|226.36|228.68|226.28|0
1650272630000|2022-04-18 09:03:50|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1650272640000|2022-04-18 09:04:00|228.68|226.28|228.68|226.28|228.68|226.28|228.68|226.28|0
1650272650000|2022-04-18 09:04:10|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1650272660000|2022-04-18 09:04:20|229|226.6|229|226.6|229|226.6|229|226.6|0
1650272700000|2022-04-18 09:05:00|229.08|226.68|229.08|226.68|229.16|226.76|229.08|226.68|0
1650272710000|2022-04-18 09:05:10|229|226.6|229|226.6|229|226.6|229|226.6|0
1650272740000|2022-04-18 09:05:40|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1650272760000|2022-04-18 09:06:00|228.92|226.52|228.92|226.52|228.92|226.52|228.92|226.52|0
1650272770000|2022-04-18 09:06:10|229|226.6|228.92|226.52|229|226.6|228.92|226.52|0
1650272780000|2022-04-18 09:06:20|229|226.6|228.92|226.52|229|226.6|228.92|226.52|0
1650272790000|2022-04-18 09:06:30|229.16|226.76|229.16|226.76|229.23|226.83|229.16|226.76|0
1650272800000|2022-04-18 09:06:40|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1650272810000|2022-04-18 09:06:50|229.16|226.76|229|226.6|229.16|226.76|229|226.6|0
1650272820000|2022-04-18 09:07:00|228.92|226.52|228.84|226.44|228.92|226.52|228.84|226.44|0
1650272830000|2022-04-18 09:07:10|228.92|226.52|228.84|226.44|228.92|226.52|228.76|226.36|0
1650272840000|2022-04-18 09:07:20|228.76|226.36|228.84|226.44|228.84|226.44|228.76|226.36|0
1650272860000|2022-04-18 09:07:40|228.92|226.52|229|226.6|229|226.6|228.92|226.52|0
1650272870000|2022-04-18 09:07:50|228.91|226.51|228.91|226.51|228.91|226.51|228.91|226.51|0
1650272880000|2022-04-18 09:08:00|229|226.6|229.07|226.67|229.07|226.67|229|226.6|0
1650272890000|2022-04-18 09:08:10|229.16|226.76|229.07|226.67|229.16|226.76|229.07|226.67|0
1650272910000|2022-04-18 09:08:30|229.16|226.76|229.16|226.76|229.16|226.76|229.16|226.76|0
1650272920000|2022-04-18 09:08:40|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1650272940000|2022-04-18 09:09:00|229.15|226.75|229|226.6|229.15|226.75|229|226.6|0
1650272950000|2022-04-18 09:09:10|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1650272960000|2022-04-18 09:09:20|229|226.6|229|226.6|229|226.6|229|226.6|0
1650272980000|2022-04-18 09:09:40|228.91|226.51|228.84|226.44|228.91|226.51|228.84|226.44|0
1650272990000|2022-04-18 09:09:50|228.91|226.51|228.91|226.51|228.91|226.51|228.91|226.51|0
1650273000000|2022-04-18 09:10:00|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1650273010000|2022-04-18 09:10:10|228.52|226.12|228.52|226.12|228.52|226.12|228.52|226.12|0
1650273040000|2022-04-18 09:10:40|228.68|226.28|228.84|226.44|228.84|226.44|228.68|226.28|0
1650273050000|2022-04-18 09:10:50|228.75|226.35|228.75|226.35|228.75|226.35|228.75|226.35|0
1650273060000|2022-04-18 09:11:00|228.84|226.44|228.75|226.35|228.84|226.44|228.75|226.35|0
1650273070000|2022-04-18 09:11:10|228.68|226.28|228.6|226.2|228.68|226.28|228.6|226.2|0
1650273080000|2022-04-18 09:11:20|228.52|226.12|228.6|226.2|228.6|226.2|228.52|226.12|0
1650273090000|2022-04-18 09:11:30|228.52|226.12|228.6|226.2|228.6|226.2|228.52|226.12|0
1650273100000|2022-04-18 09:11:40|228.59|226.19|228.59|226.19|228.59|226.19|228.59|226.19|0
1650273110000|2022-04-18 09:11:50|228.52|226.12|228.52|226.12|228.52|226.12|228.52|226.12|0
1650273120000|2022-04-18 09:12:00|228.68|226.28|228.84|226.44|228.84|226.44|228.68|226.28|0
1650273130000|2022-04-18 09:12:10|228.75|226.35|228.84|226.44|228.84|226.44|228.75|226.35|0
1650273140000|2022-04-18 09:12:20|228.91|226.51|228.83|226.43|228.91|226.51|228.83|226.43|0
1650273160000|2022-04-18 09:12:40|228.68|226.28|228.68|226.28|228.68|226.28|228.68|226.28|0
1650273170000|2022-04-18 09:12:50|228.52|226.12|228.52|226.12|228.52|226.12|228.52|226.12|0
1650273180000|2022-04-18 09:13:00|228.36|225.96|228.36|225.96|228.36|225.96|228.36|225.96|0
1650273200000|2022-04-18 09:13:20|228.2|225.8|228.2|225.8|228.2|225.8|228.2|225.8|0
1650273210000|2022-04-18 09:13:30|228.04|225.64|228.04|225.64|228.04|225.64|228.04|225.64|0
1650273230000|2022-04-18 09:13:50|228.2|225.8|228.04|225.64|228.2|225.8|228.04|225.64|0
1650273240000|2022-04-18 09:14:00|228.12|225.72|228.28|225.88|228.28|225.88|228.12|225.72|0
1650273250000|2022-04-18 09:14:10|228.36|225.96|228.36|225.96|228.43|226.03|228.36|225.96|0
1650273280000|2022-04-18 09:14:40|228.2|225.8|228.12|225.72|228.2|225.8|228.12|225.72|0
1650273290000|2022-04-18 09:14:50|228.04|225.64|228.04|225.64|228.04|225.64|228.04|225.64|0
1650273300000|2022-04-18 09:15:00|228.12|225.72|228.12|225.72|228.12|225.72|228.12|225.72|0
1650273310000|2022-04-18 09:15:10|228.2|225.8|228.2|225.8|228.2|225.8|228.2|225.8|0
1650273320000|2022-04-18 09:15:20|228.28|225.88|228.28|225.88|228.36|225.96|228.28|225.88|0
1650273330000|2022-04-18 09:15:30|228.36|225.96|228.28|225.88|228.36|225.96|228.28|225.88|0
1650273340000|2022-04-18 09:15:40|228.36|225.96|228.36|225.96|228.36|225.96|228.36|225.96|0
1650273350000|2022-04-18 09:15:50|228.43|226.03|228.52|226.12|228.52|226.12|228.43|226.03|0
1650273360000|2022-04-18 09:16:00|228.59|226.19|228.67|226.27|228.67|226.27|228.59|226.19|0
1650273370000|2022-04-18 09:16:10|228.59|226.19|228.59|226.19|228.59|226.19|228.59|226.19|0
1650273390000|2022-04-18 09:16:30|228.51|226.11|228.51|226.11|228.51|226.11|228.51|226.11|0
1650273420000|2022-04-18 09:17:00|228.43|226.03|228.43|226.03|228.43|226.03|228.43|226.03|0
1650273430000|2022-04-18 09:17:10|228.51|226.11|228.51|226.11|228.51|226.11|228.51|226.11|0
1650273440000|2022-04-18 09:17:20|228.59|226.19|228.51|226.11|228.59|226.19|228.51|226.11|0
1650273460000|2022-04-18 09:17:40|228.59|226.19|228.51|226.11|228.59|226.19|228.51|226.11|0
1650273480000|2022-04-18 09:18:00|228.59|226.19|228.59|226.19|228.59|226.19|228.59|226.19|0
1650273490000|2022-04-18 09:18:10|228.51|226.11|228.51|226.11|228.51|226.11|228.51|226.11|0
1650273500000|2022-04-18 09:18:20|228.67|226.27|228.67|226.27|228.67|226.27|228.67|226.27|0
1650273510000|2022-04-18 09:18:30|228.59|226.19|228.51|226.11|228.59|226.19|228.51|226.11|0
1650273520000|2022-04-18 09:18:40|228.59|226.19|228.59|226.19|228.59|226.19|228.59|226.19|0
1650273530000|2022-04-18 09:18:50|228.51|226.11|228.35|225.95|228.51|226.11|228.35|225.95|0
1650273540000|2022-04-18 09:19:00|228.2|225.8|228.2|225.8|228.2|225.8|228.2|225.8|0
1650273560000|2022-04-18 09:19:20|228.04|225.64|227.72|225.32|228.04|225.64|227.72|225.32|0
1650273600000|2022-04-18 09:20:00|227.64|225.24|227.41|225.01|227.64|225.24|227.41|225.01|0
1650273610000|2022-04-18 09:20:10|227.25|224.85|227.32|224.92|227.41|225.01|227.25|224.85|0
1650273620000|2022-04-18 09:20:20|227.25|224.85|227.25|224.85|227.32|224.92|227.25|224.85|0
1650273640000|2022-04-18 09:20:40|227.09|224.69|227.09|224.69|227.09|224.69|227.09|224.69|0
1650273650000|2022-04-18 09:20:50|226.3|223.9|225.83|223.43|226.3|223.9|225.83|223.43|0
1650273660000|2022-04-18 09:21:00|225.99|223.59|225.67|223.27|225.99|223.59|225.67|223.27|0
1650273670000|2022-04-18 09:21:10|225.51|223.11|225.36|222.96|225.51|223.11|225.36|222.96|0
1650273680000|2022-04-18 09:21:20|225.2|222.8|225.2|222.8|225.2|222.8|225.04|222.64|0
1650273690000|2022-04-18 09:21:30|225.36|222.96|225.36|222.96|225.36|222.96|225.36|222.96|0
1650273700000|2022-04-18 09:21:40|225.2|222.8|225.2|222.8|225.2|222.8|225.2|222.8|0
1650273710000|2022-04-18 09:21:50|225.36|222.96|225.2|222.8|225.36|222.96|225.2|222.8|0
1650273720000|2022-04-18 09:22:00|225.27|222.87|225.27|222.87|225.36|222.96|225.27|222.87|0
1650273750000|2022-04-18 09:22:30|225.2|222.8|224.96|222.56|225.2|222.8|224.96|222.56|0
1650273760000|2022-04-18 09:22:40|224.88|222.48|224.96|222.56|224.96|222.56|224.88|222.48|0
1650273770000|2022-04-18 09:22:50|225.04|222.64|224.88|222.48|225.04|222.64|224.88|222.48|0
1650273780000|2022-04-18 09:23:00|224.96|222.56|225.04|222.64|225.04|222.64|224.96|222.56|0
1650273790000|2022-04-18 09:23:10|225.2|222.8|225.2|222.8|225.2|222.8|225.2|222.8|0
1650273800000|2022-04-18 09:23:20|225.36|222.96|225.36|222.96|225.36|222.96|225.36|222.96|0
1650273810000|2022-04-18 09:23:30|225.43|223.03|225.98|223.58|225.98|223.58|225.43|223.03|0
1650273820000|2022-04-18 09:23:40|225.9|223.5|225.83|223.43|225.9|223.5|225.83|223.43|0
1650273840000|2022-04-18 09:24:00|225.67|223.27|225.43|223.03|225.67|223.27|225.35|222.95|0
1650273850000|2022-04-18 09:24:10|225.35|222.95|225.35|222.95|225.35|222.95|225.35|222.95|0
1650273860000|2022-04-18 09:24:20|225.43|223.03|224.88|222.48|225.43|223.03|224.88|222.48|0
1650273870000|2022-04-18 09:24:30|224.96|222.56|224.41|222.01|224.96|222.56|224.41|222.01|0
1650273880000|2022-04-18 09:24:40|223.94|221.54|224.1|221.7|224.1|221.7|223.94|221.54|0
1650273890000|2022-04-18 09:24:50|224.26|221.86|224.73|222.33|224.73|222.33|224.26|221.86|0
1650273900000|2022-04-18 09:25:00|224.64|222.24|225.12|222.72|225.12|222.72|224.64|222.24|0
1650273910000|2022-04-18 09:25:10|225.04|222.64|224.96|222.56|225.04|222.64|224.88|222.48|0
1650273920000|2022-04-18 09:25:20|225.04|222.64|224.96|222.56|225.04|222.64|224.88|222.48|0
1650273930000|2022-04-18 09:25:30|225.04|222.64|224.96|222.56|225.04|222.64|224.96|222.56|0
1650273940000|2022-04-18 09:25:40|225.04|222.64|225.11|222.71|225.11|222.71|225.04|222.64|0
1650273960000|2022-04-18 09:26:00|225.04|222.64|225.2|222.8|225.2|222.8|225.04|222.64|0
1650273970000|2022-04-18 09:26:10|225.27|222.87|225.2|222.8|225.27|222.87|225.2|222.8|0
1650273980000|2022-04-18 09:26:20|225.11|222.71|225.04|222.64|225.11|222.71|225.04|222.64|0
1650274010000|2022-04-18 09:26:50|224.96|222.56|224.96|222.56|224.96|222.56|224.88|222.48|0
1650274020000|2022-04-18 09:27:00|225.11|222.71|225.27|222.87|225.27|222.87|225.11|222.71|0
1650274030000|2022-04-18 09:27:10|225.35|222.95|225.58|223.18|225.58|223.18|225.35|222.95|0
1650274040000|2022-04-18 09:27:20|225.67|223.27|225.58|223.18|225.67|223.27|225.58|223.18|0
1650274060000|2022-04-18 09:27:40|225.51|223.11|225.51|223.11|225.51|223.11|225.51|223.11|0
1650274070000|2022-04-18 09:27:50|225.58|223.18|225.58|223.18|225.58|223.18|225.58|223.18|0
1650274080000|2022-04-18 09:28:00|225.51|223.11|225.58|223.18|225.58|223.18|225.51|223.11|0
1650274100000|2022-04-18 09:28:20|225.67|223.27|225.74|223.34|225.74|223.34|225.67|223.27|0
1650274110000|2022-04-18 09:28:30|225.82|223.42|225.74|223.34|225.82|223.42|225.74|223.34|0
1650274120000|2022-04-18 09:28:40|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1650274130000|2022-04-18 09:28:50|225.58|223.18|225.58|223.18|225.58|223.18|225.58|223.18|0
1650274140000|2022-04-18 09:29:00|225.82|223.42|225.66|223.26|225.82|223.42|225.66|223.26|0
1650274150000|2022-04-18 09:29:10|225.74|223.34|225.82|223.42|225.82|223.42|225.74|223.34|0
1650274170000|2022-04-18 09:29:30|225.51|223.11|225.35|222.95|225.51|223.11|225.35|222.95|0
1650274180000|2022-04-18 09:29:40|225.19|222.79|225.19|222.79|225.19|222.79|225.19|222.79|0
1650274190000|2022-04-18 09:29:50|225.11|222.71|225.19|222.79|225.19|222.79|225.11|222.71|0
1650274200000|2022-04-18 09:30:00|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1650274210000|2022-04-18 09:30:10|225.19|222.79|225.35|222.95|225.35|222.95|225.19|222.79|0
1650274230000|2022-04-18 09:30:30|225.51|223.11|225.51|223.11|225.51|223.11|225.51|223.11|0
1650274240000|2022-04-18 09:30:40|225.58|223.18|225.66|223.26|225.66|223.26|225.58|223.18|0
1650274250000|2022-04-18 09:30:50|225.82|223.42|225.58|223.18|225.82|223.42|225.58|223.18|0
1650274260000|2022-04-18 09:31:00|225.51|223.11|225.98|223.58|225.98|223.58|225.51|223.11|0
1650274280000|2022-04-18 09:31:20|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1650274310000|2022-04-18 09:31:50|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1650274320000|2022-04-18 09:32:00|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1650274330000|2022-04-18 09:32:10|225.66|223.26|225.66|223.26|225.82|223.42|225.66|223.26|0
1650274340000|2022-04-18 09:32:20|225.5|223.1|225.5|223.1|225.5|223.1|225.5|223.1|0
1650274380000|2022-04-18 09:33:00|225.66|223.26|225.98|223.58|225.98|223.58|225.66|223.26|0
1650274410000|2022-04-18 09:33:30|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1650274470000|2022-04-18 09:34:30|225.5|223.1|225.5|223.1|225.5|223.1|225.5|223.1|0
1650274480000|2022-04-18 09:34:40|225.66|223.26|225.82|223.42|225.82|223.42|225.66|223.26|0
1650274530000|2022-04-18 09:35:30|225.89|223.49|225.82|223.42|225.89|223.49|225.82|223.42|0
1650274550000|2022-04-18 09:35:50|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1650274560000|2022-04-18 09:36:00|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1650274590000|2022-04-18 09:36:30|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1650274620000|2022-04-18 09:37:00|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1650274660000|2022-04-18 09:37:40|225.89|223.49|225.89|223.49|225.89|223.49|225.81|223.41|0
1650274670000|2022-04-18 09:37:50|225.97|223.57|225.97|223.57|225.97|223.57|225.97|223.57|0
1650274680000|2022-04-18 09:38:00|225.89|223.49|225.97|223.57|225.97|223.57|225.89|223.49|0
1650274710000|2022-04-18 09:38:30|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1650274740000|2022-04-18 09:39:00|226.2|223.8|226.2|223.8|226.28|223.88|226.2|223.8|0
1650274750000|2022-04-18 09:39:10|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1650274760000|2022-04-18 09:39:20|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1650274770000|2022-04-18 09:39:30|226.28|223.88|226.13|223.73|226.28|223.88|226.13|223.73|0
1650274780000|2022-04-18 09:39:40|225.81|223.41|225.89|223.49|225.89|223.49|225.81|223.41|0
1650274790000|2022-04-18 09:39:50|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1650274800000|2022-04-18 09:40:00|225.73|223.33|225.81|223.41|225.81|223.41|225.73|223.33|0
1650274810000|2022-04-18 09:40:10|225.65|223.25|225.5|223.1|225.65|223.25|225.5|223.1|0
1650274820000|2022-04-18 09:40:20|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1650274830000|2022-04-18 09:40:30|225.65|223.25|225.5|223.1|225.65|223.25|225.5|223.1|0
1650274860000|2022-04-18 09:41:00|225.57|223.17|225.5|223.1|225.57|223.17|225.5|223.1|0
1650274910000|2022-04-18 09:41:50|225.65|223.25|225.65|223.25|225.65|223.25|225.65|223.25|0
1650274920000|2022-04-18 09:42:00|225.73|223.33|225.65|223.25|225.73|223.33|225.65|223.25|0
1650274940000|2022-04-18 09:42:20|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1650274950000|2022-04-18 09:42:30|225.97|223.57|226.12|223.72|226.12|223.72|225.97|223.57|0
1650274980000|2022-04-18 09:43:00|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1650275000000|2022-04-18 09:43:20|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1650275020000|2022-04-18 09:43:40|225.97|223.57|225.81|223.41|225.97|223.57|225.81|223.41|0
1650275030000|2022-04-18 09:43:50|225.73|223.33|225.65|223.25|225.73|223.33|225.65|223.25|0
1650275050000|2022-04-18 09:44:10|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1650275060000|2022-04-18 09:44:20|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1650275070000|2022-04-18 09:44:30|225.65|223.25|225.65|223.25|225.65|223.25|225.65|223.25|0
1650275110000|2022-04-18 09:45:10|225.73|223.33|225.81|223.41|225.81|223.41|225.73|223.33|0
1650275120000|2022-04-18 09:45:20|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1650275150000|2022-04-18 09:45:50|226.12|223.72|225.96|223.56|226.12|223.72|225.96|223.56|0
1650275170000|2022-04-18 09:46:10|225.81|223.41|225.81|223.41|225.81|223.41|225.81|223.41|0
1650275180000|2022-04-18 09:46:20|225.72|223.32|225.65|223.25|225.72|223.32|225.65|223.25|0
1650275220000|2022-04-18 09:47:00|225.72|223.32|225.81|223.41|225.81|223.41|225.72|223.32|0
1650275260000|2022-04-18 09:47:40|225.65|223.25|225.49|223.09|225.65|223.25|225.49|223.09|0
1650275270000|2022-04-18 09:47:50|225.33|222.93|225.33|222.93|225.33|222.93|225.33|222.93|0
1650275280000|2022-04-18 09:48:00|225.49|223.09|225.8|223.4|225.8|223.4|225.49|223.09|0
1650275290000|2022-04-18 09:48:10|225.65|223.25|225.8|223.4|225.8|223.4|225.65|223.25|0
1650275300000|2022-04-18 09:48:20|225.88|223.48|225.96|223.56|225.96|223.56|225.88|223.48|0
1650275380000|2022-04-18 09:49:40|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1650275390000|2022-04-18 09:49:50|226.12|223.72|226.04|223.64|226.12|223.72|226.04|223.64|0
1650275410000|2022-04-18 09:50:10|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1650275450000|2022-04-18 09:50:50|225.96|223.56|225.88|223.48|225.96|223.56|225.88|223.48|0
1650275460000|2022-04-18 09:51:00|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1650275520000|2022-04-18 09:52:00|225.88|223.48|225.8|223.4|225.88|223.48|225.8|223.4|0
1650275540000|2022-04-18 09:52:20|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1650275560000|2022-04-18 09:52:40|225.49|223.09|225.56|223.16|225.56|223.16|225.49|223.09|0
1650275570000|2022-04-18 09:52:50|225.49|223.09|225.8|223.4|225.8|223.4|225.49|223.09|0
1650275590000|2022-04-18 09:53:10|225.72|223.32|225.8|223.4|225.8|223.4|225.72|223.32|0
1650275620000|2022-04-18 09:53:40|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1650275630000|2022-04-18 09:53:50|225.88|223.48|225.8|223.4|225.88|223.48|225.8|223.4|0
1650275670000|2022-04-18 09:54:30|225.96|223.56|226.11|223.71|226.11|223.71|225.96|223.56|0
1650275700000|2022-04-18 09:55:00|226.03|223.63|226.03|223.63|226.03|223.63|226.03|223.63|0
1650275710000|2022-04-18 09:55:10|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1650275760000|2022-04-18 09:56:00|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1650275820000|2022-04-18 09:57:00|225.87|223.47|225.8|223.4|225.87|223.47|225.8|223.4|0
1650275860000|2022-04-18 09:57:40|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1650275870000|2022-04-18 09:57:50|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1650275880000|2022-04-18 09:58:00|226.19|223.79|226.19|223.79|226.19|223.79|226.19|223.79|0
1650275890000|2022-04-18 09:58:10|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1650275930000|2022-04-18 09:58:50|226.27|223.87|226.27|223.87|226.27|223.87|226.27|223.87|0
1650275990000|2022-04-18 09:59:50|226.18|223.78|226.18|223.78|226.18|223.78|226.18|223.78|0
1650276000000|2022-04-18 10:00:00|226.11|223.71|226.27|223.87|226.27|223.87|226.11|223.71|0
1650276010000|2022-04-18 10:00:10|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1650276020000|2022-04-18 10:00:20|226.03|223.63|225.95|223.55|226.03|223.63|225.95|223.55|0
1650276050000|2022-04-18 10:00:50|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1650276060000|2022-04-18 10:01:00|226.03|223.63|226.11|223.71|226.11|223.71|226.03|223.63|0
1650276070000|2022-04-18 10:01:10|226.03|223.63|226.27|223.87|226.27|223.87|226.03|223.63|0
1650276080000|2022-04-18 10:01:20|226.26|223.86|226.26|223.86|226.26|223.86|226.26|223.86|0
1650276090000|2022-04-18 10:01:30|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1650276100000|2022-04-18 10:01:40|226.18|223.78|226.18|223.78|226.18|223.78|226.18|223.78|0
1650276110000|2022-04-18 10:01:50|226.11|223.71|226.18|223.78|226.18|223.78|226.11|223.71|0
1650276130000|2022-04-18 10:02:10|226.11|223.71|226.26|223.86|226.26|223.86|226.11|223.71|0
1650276170000|2022-04-18 10:02:50|226.42|224.02|226.89|224.49|226.89|224.49|226.42|224.02|0
1650276180000|2022-04-18 10:03:00|227.05|224.65|227.21|224.81|227.21|224.81|227.05|224.65|0
1650276190000|2022-04-18 10:03:10|227.13|224.73|226.89|224.49|227.13|224.73|226.89|224.49|0
1650276200000|2022-04-18 10:03:20|227.05|224.65|227.05|224.65|227.05|224.65|226.97|224.57|0
1650276210000|2022-04-18 10:03:30|227.13|224.73|227.21|224.81|227.21|224.81|227.13|224.73|0
1650276220000|2022-04-18 10:03:40|227.37|224.97|227.28|224.88|227.37|224.97|227.28|224.88|0
1650276230000|2022-04-18 10:03:50|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1650276240000|2022-04-18 10:04:00|227.28|224.88|227.21|224.81|227.28|224.88|227.21|224.81|0
1650276250000|2022-04-18 10:04:10|227.28|224.88|227.37|224.97|227.37|224.97|227.28|224.88|0
1650276280000|2022-04-18 10:04:40|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1650276300000|2022-04-18 10:05:00|227.13|224.73|226.97|224.57|227.13|224.73|226.97|224.57|0
1650276310000|2022-04-18 10:05:10|227.05|224.65|226.97|224.57|227.05|224.65|226.97|224.57|0
1650276320000|2022-04-18 10:05:20|226.89|224.49|226.89|224.49|226.89|224.49|226.89|224.49|0
1650276330000|2022-04-18 10:05:30|226.73|224.33|226.89|224.49|226.89|224.49|226.73|224.33|0
1650276360000|2022-04-18 10:06:00|226.81|224.41|226.81|224.41|226.81|224.41|226.81|224.41|0
1650276370000|2022-04-18 10:06:10|226.73|224.33|226.81|224.41|226.81|224.41|226.73|224.33|0
1650276380000|2022-04-18 10:06:20|226.89|224.49|226.89|224.49|226.89|224.49|226.89|224.49|0
1650276390000|2022-04-18 10:06:30|226.81|224.41|226.89|224.49|226.89|224.49|226.81|224.41|0
1650276400000|2022-04-18 10:06:40|226.81|224.41|226.81|224.41|226.89|224.49|226.81|224.41|0
1650276410000|2022-04-18 10:06:50|226.89|224.49|226.97|224.57|226.97|224.57|226.81|224.41|0
1650276420000|2022-04-18 10:07:00|227.05|224.65|227.21|224.81|227.21|224.81|227.05|224.65|0
1650276450000|2022-04-18 10:07:30|227.36|224.96|227.44|225.04|227.44|225.04|227.36|224.96|0
1650276460000|2022-04-18 10:07:40|227.68|225.28|227.75|225.35|227.75|225.35|227.68|225.28|0
1650276470000|2022-04-18 10:07:50|227.84|225.44|227.75|225.35|227.84|225.44|227.75|225.35|0
1650276480000|2022-04-18 10:08:00|227.68|225.28|227.52|225.12|227.68|225.28|227.52|225.12|0
1650276490000|2022-04-18 10:08:10|227.44|225.04|227.36|224.96|227.44|225.04|227.36|224.96|0
1650276500000|2022-04-18 10:08:20|227.28|224.88|227.36|224.96|227.36|224.96|227.28|224.88|0
1650276530000|2022-04-18 10:08:50|227.44|225.04|227.36|224.96|227.44|225.04|227.36|224.96|0
1650276540000|2022-04-18 10:09:00|227.52|225.12|227.68|225.28|227.68|225.28|227.52|225.12|0
1650276570000|2022-04-18 10:09:30|227.52|225.12|227.52|225.12|227.59|225.19|227.52|225.12|0
1650276580000|2022-04-18 10:09:40|227.59|225.19|227.68|225.28|227.68|225.28|227.59|225.19|0
1650276590000|2022-04-18 10:09:50|227.59|225.19|227.59|225.19|227.59|225.19|227.59|225.19|0
1650276600000|2022-04-18 10:10:00|227.52|225.12|227.52|225.12|227.52|225.12|227.52|225.12|0
1650276610000|2022-04-18 10:10:10|227.36|224.96|227.36|224.96|227.36|224.96|227.36|224.96|0
1650276640000|2022-04-18 10:10:40|227.28|224.88|227.28|224.88|227.28|224.88|227.28|224.88|0
1650276650000|2022-04-18 10:10:50|227.2|224.8|227.44|225.04|227.44|225.04|227.2|224.8|0
1650276660000|2022-04-18 10:11:00|227.59|225.19|227.68|225.28|227.68|225.28|227.59|225.19|0
1650276700000|2022-04-18 10:11:40|227.67|225.27|227.67|225.27|227.67|225.27|227.67|225.27|0
1650276730000|2022-04-18 10:12:10|227.75|225.35|227.75|225.35|227.75|225.35|227.75|225.35|0
1650276740000|2022-04-18 10:12:20|227.59|225.19|227.59|225.19|227.59|225.19|227.59|225.19|0
1650276760000|2022-04-18 10:12:40|227.67|225.27|227.67|225.27|227.67|225.27|227.67|225.27|0
1650276770000|2022-04-18 10:12:50|227.59|225.19|227.52|225.12|227.59|225.19|227.52|225.12|0
1650276820000|2022-04-18 10:13:40|227.43|225.03|227.43|225.03|227.43|225.03|227.43|225.03|0
1650276830000|2022-04-18 10:13:50|227.36|224.96|227.36|224.96|227.36|224.96|227.36|224.96|0
1650276840000|2022-04-18 10:14:00|227.28|224.88|227.43|225.03|227.43|225.03|227.28|224.88|0
1650276850000|2022-04-18 10:14:10|227.36|224.96|227.36|224.96|227.36|224.96|227.36|224.96|0
1650276870000|2022-04-18 10:14:30|227.43|225.03|227.51|225.11|227.51|225.11|227.43|225.03|0
1650276930000|2022-04-18 10:15:30|227.36|224.96|227.36|224.96|227.36|224.96|227.36|224.96|0
1650276940000|2022-04-18 10:15:40|227.43|225.03|227.43|225.03|227.43|225.03|227.43|225.03|0
1650276970000|2022-04-18 10:16:10|227.36|224.96|227.43|225.03|227.43|225.03|227.36|224.96|0
1650276980000|2022-04-18 10:16:20|227.51|225.11|227.67|225.27|227.67|225.27|227.51|225.11|0
1650276990000|2022-04-18 10:16:30|227.59|225.19|227.51|225.11|227.59|225.19|227.51|225.11|0
1650277000000|2022-04-18 10:16:40|227.67|225.27|227.67|225.27|227.67|225.27|227.59|225.19|0
1650277020000|2022-04-18 10:17:00|227.51|225.11|227.43|225.03|227.51|225.11|227.43|225.03|0
1650277030000|2022-04-18 10:17:10|227.35|224.95|227.2|224.8|227.35|224.95|227.2|224.8|0
1650277040000|2022-04-18 10:17:20|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1650277050000|2022-04-18 10:17:30|227.2|224.8|227.2|224.8|227.2|224.8|227.2|224.8|0
1650277060000|2022-04-18 10:17:40|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1650277070000|2022-04-18 10:17:50|227.51|225.11|227.35|224.95|227.51|225.11|227.35|224.95|0
1650277100000|2022-04-18 10:18:20|227.43|225.03|227.35|224.95|227.43|225.03|227.35|224.95|0
1650277120000|2022-04-18 10:18:40|227.2|224.8|227.2|224.8|227.2|224.8|227.2|224.8|0
1650277130000|2022-04-18 10:18:50|227.19|224.79|227.19|224.79|227.19|224.79|227.19|224.79|0
1650277210000|2022-04-18 10:20:10|227.04|224.64|227.04|224.64|227.19|224.79|227.04|224.64|0
1650277230000|2022-04-18 10:20:30|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1650277260000|2022-04-18 10:21:00|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1650277270000|2022-04-18 10:21:10|227.19|224.79|227.19|224.79|227.19|224.79|227.19|224.79|0
1650277290000|2022-04-18 10:21:30|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1650277300000|2022-04-18 10:21:40|227.19|224.79|227.27|224.87|227.27|224.87|227.19|224.79|0
1650277320000|2022-04-18 10:22:00|227.19|224.79|227.19|224.79|227.19|224.79|227.19|224.79|0
1650277340000|2022-04-18 10:22:20|227.27|224.87|227.51|225.11|227.51|225.11|227.27|224.87|0
1650277350000|2022-04-18 10:22:30|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1650277390000|2022-04-18 10:23:10|227.19|224.79|227.19|224.79|227.19|224.79|227.19|224.79|0
1650277400000|2022-04-18 10:23:20|227.51|225.11|227.51|225.11|227.51|225.11|227.51|225.11|0
1650277410000|2022-04-18 10:23:30|227.58|225.18|227.66|225.26|227.74|225.34|227.58|225.18|0
1650277430000|2022-04-18 10:23:50|227.74|225.34|227.74|225.34|227.74|225.34|227.74|225.34|0
1650277440000|2022-04-18 10:24:00|227.66|225.26|227.82|225.42|227.82|225.42|227.66|225.26|0
1650277470000|2022-04-18 10:24:30|227.51|225.11|227.51|225.11|227.51|225.11|227.51|225.11|0
1650277490000|2022-04-18 10:24:50|227.35|224.95|227.19|224.79|227.35|224.95|227.19|224.79|0
1650277500000|2022-04-18 10:25:00|227.35|224.95|227.51|225.11|227.51|225.11|227.35|224.95|0
1650277510000|2022-04-18 10:25:10|227.66|225.26|227.82|225.42|227.82|225.42|227.66|225.26|0
1650277520000|2022-04-18 10:25:20|227.66|225.26|227.74|225.34|227.74|225.34|227.66|225.26|0
1650277530000|2022-04-18 10:25:30|227.82|225.42|227.98|225.58|227.98|225.58|227.82|225.42|0
1650277560000|2022-04-18 10:26:00|228.45|226.05|228.53|226.13|228.53|226.13|228.45|226.05|0
1650277570000|2022-04-18 10:26:10|228.45|226.05|228.53|226.13|228.53|226.13|228.45|226.05|0
1650277580000|2022-04-18 10:26:20|228.61|226.21|228.45|226.05|228.61|226.21|228.45|226.05|0
1650277590000|2022-04-18 10:26:30|228.37|225.97|228.37|225.97|228.37|225.97|228.37|225.97|0
1650277600000|2022-04-18 10:26:40|228.45|226.05|228.37|225.97|228.45|226.05|228.37|225.97|0
1650277610000|2022-04-18 10:26:50|228.29|225.89|228.29|225.89|228.37|225.97|228.29|225.89|0
1650277630000|2022-04-18 10:27:10|228.21|225.81|228.21|225.81|228.21|225.81|228.21|225.81|0
1650277640000|2022-04-18 10:27:20|228.29|225.89|228.29|225.89|228.29|225.89|228.29|225.89|0
1650277650000|2022-04-18 10:27:30|228.14|225.74|228.14|225.74|228.14|225.74|228.14|225.74|0
1650277660000|2022-04-18 10:27:40|228.13|225.73|228.13|225.73|228.13|225.73|228.13|225.73|0
1650277670000|2022-04-18 10:27:50|228.29|225.89|228.29|225.89|228.29|225.89|228.29|225.89|0
1650277680000|2022-04-18 10:28:00|228.45|226.05|228.45|226.05|228.45|226.05|228.45|226.05|0
1650277690000|2022-04-18 10:28:10|228.61|226.21|229.08|226.68|229.08|226.68|228.61|226.21|0
1650277700000|2022-04-18 10:28:20|229.16|226.76|229.24|226.84|229.24|226.84|229.16|226.76|0
1650277710000|2022-04-18 10:28:30|229.56|227.16|229.56|227.16|229.64|227.24|229.56|227.16|0
1650277720000|2022-04-18 10:28:40|229.79|227.39|230.04|227.64|230.19|227.79|229.79|227.39|0
1650277730000|2022-04-18 10:28:50|229.4|227|229.4|227|229.4|227|229.4|227|0
1650277740000|2022-04-18 10:29:00|229.32|226.92|229.4|227|229.48|227.08|229.32|226.92|0
1650277750000|2022-04-18 10:29:10|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1650277770000|2022-04-18 10:29:30|229.72|227.32|229.79|227.39|229.79|227.39|229.72|227.32|0
1650277780000|2022-04-18 10:29:40|229.72|227.32|229.79|227.39|229.79|227.39|229.72|227.32|0
1650277800000|2022-04-18 10:30:00|229.88|227.48|229.72|227.32|229.88|227.48|229.72|227.32|0
1650277810000|2022-04-18 10:30:10|229.56|227.16|229.24|226.84|229.56|227.16|229.24|226.84|0
1650277820000|2022-04-18 10:30:20|229.32|226.92|229.48|227.08|229.48|227.08|229.32|226.92|0
1650277830000|2022-04-18 10:30:30|229.63|227.23|229.56|227.16|229.63|227.23|229.56|227.16|0
1650277840000|2022-04-18 10:30:40|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1650277850000|2022-04-18 10:30:50|229.4|227|229.4|227|229.4|227|229.4|227|0
1650277860000|2022-04-18 10:31:00|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1650277870000|2022-04-18 10:31:10|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650277880000|2022-04-18 10:31:20|229.08|226.68|229|226.6|229.08|226.68|229|226.6|0
1650277890000|2022-04-18 10:31:30|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1650277900000|2022-04-18 10:31:40|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650277910000|2022-04-18 10:31:50|229.32|226.92|229.4|227|229.4|227|229.32|226.92|0
1650277920000|2022-04-18 10:32:00|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650277930000|2022-04-18 10:32:10|229.16|226.76|229.16|226.76|229.24|226.84|229.16|226.76|0
1650277940000|2022-04-18 10:32:20|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650277950000|2022-04-18 10:32:30|229.16|226.76|229.24|226.84|229.24|226.84|229.16|226.76|0
1650277960000|2022-04-18 10:32:40|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1650277970000|2022-04-18 10:32:50|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650278000000|2022-04-18 10:33:20|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1650278010000|2022-04-18 10:33:30|229.24|226.84|229.4|227|229.4|227|229.24|226.84|0
1650278030000|2022-04-18 10:33:50|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1650278040000|2022-04-18 10:34:00|229.24|226.84|229.08|226.68|229.24|226.84|229.08|226.68|0
1650278050000|2022-04-18 10:34:10|229|226.6|229|226.6|229|226.6|229|226.6|0
1650278060000|2022-04-18 10:34:20|228.92|226.52|229.24|226.84|229.24|226.84|228.92|226.52|0
1650278090000|2022-04-18 10:34:50|229.15|226.75|229.15|226.75|229.15|226.75|229.15|226.75|0
1650278100000|2022-04-18 10:35:00|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650278120000|2022-04-18 10:35:20|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1650278130000|2022-04-18 10:35:30|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1650278140000|2022-04-18 10:35:40|229.15|226.75|229.15|226.75|229.15|226.75|229.15|226.75|0
1650278150000|2022-04-18 10:35:50|229.08|226.68|229.08|226.68|229.08|226.68|229|226.6|0
1650278170000|2022-04-18 10:36:10|228.99|226.59|228.99|226.59|228.99|226.59|228.99|226.59|0
1650278180000|2022-04-18 10:36:20|228.92|226.52|228.99|226.59|228.99|226.59|228.92|226.52|0
1650278190000|2022-04-18 10:36:30|228.92|226.52|228.92|226.52|228.92|226.52|228.92|226.52|0
1650278220000|2022-04-18 10:37:00|228.76|226.36|228.84|226.44|228.84|226.44|228.76|226.36|0
1650278230000|2022-04-18 10:37:10|228.76|226.36|228.92|226.52|228.92|226.52|228.76|226.36|0
1650278260000|2022-04-18 10:37:40|228.83|226.43|228.83|226.43|228.83|226.43|228.83|226.43|0
1650278270000|2022-04-18 10:37:50|228.76|226.36|228.76|226.36|228.76|226.36|228.6|226.2|0
1650278280000|2022-04-18 10:38:00|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1650278340000|2022-04-18 10:39:00|228.76|226.36|228.76|226.36|228.76|226.36|228.76|226.36|0
1650278350000|2022-04-18 10:39:10|228.68|226.28|228.68|226.28|228.76|226.36|228.68|226.28|0
1650278360000|2022-04-18 10:39:20|228.76|226.36|228.76|226.36|228.76|226.36|228.76|226.36|0
1650278400000|2022-04-18 10:40:00|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1650278420000|2022-04-18 10:40:20|228.76|226.36|228.76|226.36|228.76|226.36|228.76|226.36|0
1650278460000|2022-04-18 10:41:00|228.67|226.27|228.76|226.36|228.76|226.36|228.67|226.27|0
1650278470000|2022-04-18 10:41:10|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1650278490000|2022-04-18 10:41:30|228.67|226.27|228.6|226.2|228.67|226.27|228.6|226.2|0
1650278500000|2022-04-18 10:41:40|228.67|226.27|228.67|226.27|228.67|226.27|228.67|226.27|0
1650278510000|2022-04-18 10:41:50|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1650278540000|2022-04-18 10:42:20|228.67|226.27|228.6|226.2|228.67|226.27|228.6|226.2|0
1650278550000|2022-04-18 10:42:30|228.67|226.27|228.91|226.51|228.91|226.51|228.67|226.27|0
1650278570000|2022-04-18 10:42:50|228.99|226.59|229.07|226.67|229.07|226.67|228.99|226.59|0
1650278580000|2022-04-18 10:43:00|228.99|226.59|228.91|226.51|228.99|226.59|228.91|226.51|0
1650278590000|2022-04-18 10:43:10|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1650278600000|2022-04-18 10:43:20|229.31|226.91|229.23|226.83|229.31|226.91|229.23|226.83|0
1650278610000|2022-04-18 10:43:30|229.39|226.99|229.39|226.99|229.39|226.99|229.39|226.99|0
1650278630000|2022-04-18 10:43:50|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1650278640000|2022-04-18 10:44:00|229.39|226.99|229.39|226.99|229.39|226.99|229.39|226.99|0
1650278650000|2022-04-18 10:44:10|229.7|227.3|229.86|227.46|229.86|227.46|229.7|227.3|0
1650278660000|2022-04-18 10:44:20|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1650278670000|2022-04-18 10:44:30|229.55|227.15|229.55|227.15|229.55|227.15|229.55|227.15|0
1650278680000|2022-04-18 10:44:40|229.39|226.99|229.39|226.99|229.39|226.99|229.39|226.99|0
1650278690000|2022-04-18 10:44:50|229.55|227.15|229.23|226.83|229.55|227.15|229.23|226.83|0
1650278710000|2022-04-18 10:45:10|229.07|226.67|229.23|226.83|229.23|226.83|229.07|226.67|0
1650278740000|2022-04-18 10:45:40|229.14|226.74|229.14|226.74|229.14|226.74|229.14|226.74|0
1650278750000|2022-04-18 10:45:50|229.07|226.67|229.14|226.74|229.14|226.74|229.07|226.67|0
1650278760000|2022-04-18 10:46:00|229.23|226.83|229.07|226.67|229.23|226.83|229.07|226.67|0
1650278780000|2022-04-18 10:46:20|229.14|226.74|229.07|226.67|229.14|226.74|229.07|226.67|0
1650278790000|2022-04-18 10:46:30|229.14|226.74|229.23|226.83|229.23|226.83|229.14|226.74|0
1650278810000|2022-04-18 10:46:50|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650278820000|2022-04-18 10:47:00|229.54|227.14|229.54|227.14|229.54|227.14|229.54|227.14|0
1650278840000|2022-04-18 10:47:20|229.62|227.22|229.62|227.22|229.62|227.22|229.62|227.22|0
1650278850000|2022-04-18 10:47:30|229.7|227.3|229.62|227.22|229.7|227.3|229.62|227.22|0
1650278860000|2022-04-18 10:47:40|229.54|227.14|229.54|227.14|229.7|227.3|229.54|227.14|0
1650278870000|2022-04-18 10:47:50|229.62|227.22|229.7|227.3|229.7|227.3|229.62|227.22|0
1650278890000|2022-04-18 10:48:10|229.54|227.14|229.62|227.22|229.62|227.22|229.54|227.14|0
1650278900000|2022-04-18 10:48:20|229.54|227.14|229.38|226.98|229.62|227.22|229.38|226.98|0
1650278910000|2022-04-18 10:48:30|229.22|226.82|229.3|226.9|229.3|226.9|229.22|226.82|0
1650278920000|2022-04-18 10:48:40|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650278930000|2022-04-18 10:48:50|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650278940000|2022-04-18 10:49:00|229.3|226.9|229.3|226.9|229.3|226.9|229.3|226.9|0
1650278950000|2022-04-18 10:49:10|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650278960000|2022-04-18 10:49:20|229.14|226.74|229.07|226.67|229.14|226.74|229.07|226.67|0
1650278970000|2022-04-18 10:49:30|229.14|226.74|229.07|226.67|229.14|226.74|229.07|226.67|0
1650278980000|2022-04-18 10:49:40|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650278990000|2022-04-18 10:49:50|229.3|226.9|229.3|226.9|229.3|226.9|229.3|226.9|0
1650279000000|2022-04-18 10:50:00|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650279040000|2022-04-18 10:50:40|229.46|227.06|229.46|227.06|229.46|227.06|229.46|227.06|0
1650279050000|2022-04-18 10:50:50|229.38|226.98|229.54|227.14|229.54|227.14|229.38|226.98|0
1650279060000|2022-04-18 10:51:00|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1650279070000|2022-04-18 10:51:10|229.54|227.14|229.7|227.3|229.7|227.3|229.54|227.14|0
1650279090000|2022-04-18 10:51:30|229.54|227.14|229.3|226.9|229.54|227.14|229.3|226.9|0
1650279100000|2022-04-18 10:51:40|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650279120000|2022-04-18 10:52:00|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279150000|2022-04-18 10:52:30|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1650279160000|2022-04-18 10:52:40|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279190000|2022-04-18 10:53:10|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650279210000|2022-04-18 10:53:30|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279220000|2022-04-18 10:53:40|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1650279230000|2022-04-18 10:53:50|229.14|226.74|229.22|226.82|229.22|226.82|229.14|226.74|0
1650279260000|2022-04-18 10:54:20|229.3|226.9|229.3|226.9|229.3|226.9|229.3|226.9|0
1650279270000|2022-04-18 10:54:30|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650279290000|2022-04-18 10:54:50|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279330000|2022-04-18 10:55:30|229.06|226.66|229.14|226.74|229.22|226.82|229.06|226.66|0
1650279340000|2022-04-18 10:55:40|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1650279350000|2022-04-18 10:55:50|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279360000|2022-04-18 10:56:00|229.38|226.98|229.38|226.98|229.38|226.98|229.38|226.98|0
1650279370000|2022-04-18 10:56:10|229.29|226.89|229.29|226.89|229.29|226.89|229.29|226.89|0
1650279380000|2022-04-18 10:56:20|229.22|226.82|229.38|226.98|229.38|226.98|229.22|226.82|0
1650279400000|2022-04-18 10:56:40|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279420000|2022-04-18 10:57:00|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1650279450000|2022-04-18 10:57:30|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1650279460000|2022-04-18 10:57:40|229.29|226.89|229.38|226.98|229.38|226.98|229.29|226.89|0
1650279470000|2022-04-18 10:57:50|229.37|226.97|229.37|226.97|229.37|226.97|229.37|226.97|0
1650279480000|2022-04-18 10:58:00|229.69|227.29|229.69|227.29|229.69|227.29|229.69|227.29|0
1650279490000|2022-04-18 10:58:10|229.53|227.13|229.53|227.13|229.53|227.13|229.53|227.13|0
1650279500000|2022-04-18 10:58:20|229.37|226.97|229.37|226.97|229.37|226.97|229.37|226.97|0
1650279540000|2022-04-18 10:59:00|229.29|226.89|229.06|226.66|229.29|226.89|229.06|226.66|0
1650279550000|2022-04-18 10:59:10|228.74|226.34|228.9|226.5|229.06|226.66|228.74|226.34|0
1650279570000|2022-04-18 10:59:30|229.37|226.97|229.21|226.81|229.37|226.97|229.21|226.81|0
1650279580000|2022-04-18 10:59:40|229.06|226.66|228.74|226.34|229.06|226.66|228.74|226.34|0
1650279590000|2022-04-18 10:59:50|228.9|226.5|228.9|226.5|228.9|226.5|228.74|226.34|0
1650279600000|2022-04-18 11:00:00|229.69|227.29|230.33|227.93|230.33|227.93|229.69|227.29|0
1650279610000|2022-04-18 11:00:10|230.17|227.77|230.4|228|230.4|228|230.17|227.77|0
1650279620000|2022-04-18 11:00:20|230.17|227.77|230.17|227.77|230.17|227.77|230.08|227.68|0
1650279630000|2022-04-18 11:00:30|230.01|227.61|230.48|228.08|230.48|228.08|230.01|227.61|0
1650279640000|2022-04-18 11:00:40|230.96|228.56|231.12|228.72|231.12|228.72|230.96|228.56|0
1650279650000|2022-04-18 11:00:50|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1650279660000|2022-04-18 11:01:00|230.64|228.24|230.48|228.08|230.64|228.24|230.48|228.08|0
1650279670000|2022-04-18 11:01:10|230.56|228.16|230.48|228.08|230.56|228.16|230.48|228.08|0
1650279680000|2022-04-18 11:01:20|230.56|228.16|230.48|228.08|230.56|228.16|230.48|228.08|0
1650279690000|2022-04-18 11:01:30|230.64|228.24|230.48|228.08|230.64|228.24|230.48|228.08|0
1650279700000|2022-04-18 11:01:40|230.56|228.16|230.64|228.24|230.64|228.24|230.56|228.16|0
1650279710000|2022-04-18 11:01:50|230.72|228.32|230.64|228.24|230.72|228.32|230.64|228.24|0
1650279720000|2022-04-18 11:02:00|230.72|228.32|230.64|228.24|230.72|228.32|230.64|228.24|0
1650279730000|2022-04-18 11:02:10|230.48|228.08|230.48|228.08|230.48|228.08|230.48|228.08|0
1650279740000|2022-04-18 11:02:20|230.64|228.24|230.64|228.24|230.64|228.24|230.64|228.24|0
1650279760000|2022-04-18 11:02:40|230.48|228.08|230.48|228.08|230.48|228.08|230.48|228.08|0
1650279770000|2022-04-18 11:02:50|230.56|228.16|230.56|228.16|230.56|228.16|230.56|228.16|0
1650279780000|2022-04-18 11:03:00|230.48|228.08|230.56|228.16|230.56|228.16|230.48|228.08|0
1650279790000|2022-04-18 11:03:10|230.64|228.24|230.72|228.32|230.72|228.32|230.64|228.24|0
1650279800000|2022-04-18 11:03:20|230.88|228.48|230.96|228.56|230.96|228.56|230.88|228.48|0
1650279810000|2022-04-18 11:03:30|231.12|228.72|231.12|228.72|231.12|228.72|231.12|228.72|0
1650279820000|2022-04-18 11:03:40|231.04|228.64|230.96|228.56|231.12|228.72|230.96|228.56|0
1650279830000|2022-04-18 11:03:50|231.03|228.63|230.96|228.56|231.03|228.63|230.96|228.56|0
1650279840000|2022-04-18 11:04:00|231.12|228.72|231.12|228.72|231.12|228.72|231.12|228.72|0
1650279850000|2022-04-18 11:04:10|231.03|228.63|230.96|228.56|231.03|228.63|230.96|228.56|0
1650279870000|2022-04-18 11:04:30|230.64|228.24|230.64|228.24|230.64|228.24|230.64|228.24|0
1650279880000|2022-04-18 11:04:40|230.72|228.32|230.8|228.4|230.8|228.4|230.64|228.24|0
1650279890000|2022-04-18 11:04:50|230.87|228.47|231.03|228.63|231.12|228.72|230.87|228.47|0
1650279900000|2022-04-18 11:05:00|230.96|228.56|230.96|228.56|230.96|228.56|230.96|228.56|0
1650279910000|2022-04-18 11:05:10|231.03|228.63|230.96|228.56|231.03|228.63|230.96|228.56|0
1650279920000|2022-04-18 11:05:20|231.12|228.72|231.43|229.03|231.59|229.19|231.12|228.72|0
1650279930000|2022-04-18 11:05:30|231.59|229.19|231.75|229.35|231.75|229.35|231.59|229.19|0
1650279950000|2022-04-18 11:05:50|231.83|229.43|231.83|229.43|231.83|229.43|231.83|229.43|0
1650279960000|2022-04-18 11:06:00|232.71|230.31|232.23|229.83|232.71|230.31|232.23|229.83|0
1650279970000|2022-04-18 11:06:10|232.39|229.99|232.39|229.99|232.55|230.15|232.39|229.99|0
1650279980000|2022-04-18 11:06:20|232.55|230.15|232.47|230.07|232.55|230.15|232.47|230.07|0
1650279990000|2022-04-18 11:06:30|232.55|230.15|232.71|230.31|232.71|230.31|232.55|230.15|0
1650280000000|2022-04-18 11:06:40|232.87|230.47|232.87|230.47|232.95|230.55|232.87|230.47|0
1650280010000|2022-04-18 11:06:50|233.67|231.27|233.19|230.79|233.67|231.27|233.19|230.79|0
1650280020000|2022-04-18 11:07:00|233.35|230.95|233.19|230.79|233.35|230.95|233.19|230.79|0
1650280030000|2022-04-18 11:07:10|233.35|230.95|233.35|230.95|233.35|230.95|233.35|230.95|0
1650280050000|2022-04-18 11:07:30|233.19|230.79|233.03|230.63|233.35|230.95|233.03|230.63|0
1650280060000|2022-04-18 11:07:40|233.19|230.79|233.03|230.63|233.27|230.87|233.03|230.63|0
1650280070000|2022-04-18 11:07:50|233.11|230.71|233.19|230.79|233.19|230.79|233.11|230.71|0
1650280080000|2022-04-18 11:08:00|233.27|230.87|233.51|231.11|233.51|231.11|233.19|230.79|0
1650280100000|2022-04-18 11:08:20|233.35|230.95|233.35|230.95|233.35|230.95|233.35|230.95|0
1650280110000|2022-04-18 11:08:30|233.27|230.87|233.35|230.95|233.35|230.95|233.27|230.87|0
1650280120000|2022-04-18 11:08:40|233.19|230.79|233.03|230.63|233.19|230.79|233.03|230.63|0
1650280130000|2022-04-18 11:08:50|233.19|230.79|233.19|230.79|233.19|230.79|233.19|230.79|0
1650280140000|2022-04-18 11:09:00|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1650280150000|2022-04-18 11:09:10|233.03|230.63|233.03|230.63|233.03|230.63|233.03|230.63|0
1650280160000|2022-04-18 11:09:20|232.94|230.54|232.87|230.47|232.94|230.54|232.87|230.47|0
1650280170000|2022-04-18 11:09:30|233.03|230.63|233.1|230.7|233.1|230.7|233.03|230.63|0
1650280180000|2022-04-18 11:09:40|233.19|230.79|233.03|230.63|233.19|230.79|233.03|230.63|0
1650280200000|2022-04-18 11:10:00|233.19|230.79|233.19|230.79|233.19|230.79|233.19|230.79|0
1650280210000|2022-04-18 11:10:10|233.03|230.63|233.19|230.79|233.19|230.79|233.03|230.63|0
1650280220000|2022-04-18 11:10:20|233.35|230.95|233.35|230.95|233.35|230.95|233.35|230.95|0
1650280230000|2022-04-18 11:10:30|233.26|230.86|233.26|230.86|233.42|231.02|233.26|230.86|0
1650280240000|2022-04-18 11:10:40|233.19|230.79|233.35|230.95|233.35|230.95|233.19|230.79|0
1650280250000|2022-04-18 11:10:50|233.19|230.79|233.35|230.95|233.42|231.02|233.19|230.79|0
1650280260000|2022-04-18 11:11:00|233.42|231.02|233.67|231.27|233.67|231.27|233.42|231.02|0
1650280270000|2022-04-18 11:11:10|233.83|231.43|233.83|231.43|233.83|231.43|233.83|231.43|0
1650280280000|2022-04-18 11:11:20|233.99|231.59|234.06|231.66|234.31|231.91|233.99|231.59|0
1650280290000|2022-04-18 11:11:30|233.99|231.59|234.31|231.91|234.31|231.91|233.99|231.59|0
1650280310000|2022-04-18 11:11:50|234.95|232.55|234.95|232.55|234.95|232.55|234.95|232.55|0
1650280320000|2022-04-18 11:12:00|234.7|232.3|235.35|232.95|235.35|232.95|234.63|232.23|0
1650280330000|2022-04-18 11:12:10|235.59|233.19|235.75|233.35|235.75|233.35|235.59|233.19|0
1650280340000|2022-04-18 11:12:20|235.59|233.19|235.59|233.19|235.59|233.19|235.59|233.19|0
1650280350000|2022-04-18 11:12:30|235.91|233.51|235.91|233.51|236.07|233.67|235.91|233.51|0
1650280360000|2022-04-18 11:12:40|235.75|233.35|235.43|233.03|235.75|233.35|235.43|233.03|0
1650280370000|2022-04-18 11:12:50|235.59|233.19|235.75|233.35|235.75|233.35|235.59|233.19|0
1650280380000|2022-04-18 11:13:00|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1650280390000|2022-04-18 11:13:10|235.75|233.35|236.07|233.67|236.07|233.67|235.75|233.35|0
1650280400000|2022-04-18 11:13:20|235.91|233.51|235.91|233.51|235.91|233.51|235.75|233.35|0
1650280410000|2022-04-18 11:13:30|235.75|233.35|236.07|233.67|236.07|233.67|235.75|233.35|0
1650280420000|2022-04-18 11:13:40|235.99|233.59|236.07|233.67|236.23|233.83|235.99|233.59|0
1650280430000|2022-04-18 11:13:50|236.31|233.91|236.23|233.83|236.31|233.91|236.23|233.83|0
1650280440000|2022-04-18 11:14:00|236.39|233.99|235.99|233.59|236.39|233.99|235.91|233.51|0
1650280450000|2022-04-18 11:14:10|235.91|233.51|235.75|233.35|235.91|233.51|235.75|233.35|0
1650280460000|2022-04-18 11:14:20|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1650280470000|2022-04-18 11:14:30|235.91|233.51|235.91|233.51|236.07|233.67|235.91|233.51|0
1650280480000|2022-04-18 11:14:40|235.99|233.59|235.75|233.35|235.99|233.59|235.75|233.35|0
1650280490000|2022-04-18 11:14:50|235.99|233.59|236.07|233.67|236.07|233.67|235.91|233.51|0
1650280500000|2022-04-18 11:15:00|236.15|233.75|236.39|233.99|236.39|233.99|236.15|233.75|0
1650280520000|2022-04-18 11:15:20|236.88|234.48|237.04|234.64|237.04|234.64|236.88|234.48|0
1650280530000|2022-04-18 11:15:30|236.72|234.32|236.88|234.48|236.88|234.48|236.72|234.32|0
1650280540000|2022-04-18 11:15:40|236.72|234.32|236.88|234.48|236.88|234.48|236.72|234.32|0
1650280550000|2022-04-18 11:15:50|236.95|234.55|236.95|234.55|236.95|234.55|236.95|234.55|0
1650280560000|2022-04-18 11:16:00|236.88|234.48|236.95|234.55|236.95|234.55|236.88|234.48|0
1650280570000|2022-04-18 11:16:10|236.88|234.48|236.88|234.48|236.88|234.48|236.88|234.48|0
1650280580000|2022-04-18 11:16:20|236.55|234.15|236.39|233.99|236.55|234.15|236.39|233.99|0
1650280590000|2022-04-18 11:16:30|236.47|234.07|236.07|233.67|236.55|234.15|236.07|233.67|0
1650280610000|2022-04-18 11:16:50|235.75|233.35|235.75|233.35|235.75|233.35|235.59|233.19|0
1650280620000|2022-04-18 11:17:00|235.91|233.51|235.99|233.59|235.99|233.59|235.82|233.42|0
1650280630000|2022-04-18 11:17:10|235.91|233.51|235.91|233.51|236.07|233.67|235.91|233.51|0
1650280640000|2022-04-18 11:17:20|235.82|233.42|235.91|233.51|235.91|233.51|235.82|233.42|0
1650280650000|2022-04-18 11:17:30|235.75|233.35|235.91|233.51|235.91|233.51|235.75|233.35|0
1650280660000|2022-04-18 11:17:40|236.07|233.67|236.31|233.91|236.31|233.91|236.07|233.67|0
1650280670000|2022-04-18 11:17:50|236.39|233.99|236.71|234.31|236.71|234.31|236.39|233.99|0
1650280690000|2022-04-18 11:18:10|236.87|234.47|236.79|234.39|236.87|234.47|236.79|234.39|0
1650280700000|2022-04-18 11:18:20|236.71|234.31|236.71|234.31|236.71|234.31|236.71|234.31|0
1650280710000|2022-04-18 11:18:30|236.63|234.23|236.55|234.15|236.63|234.23|236.55|234.15|0
1650280720000|2022-04-18 11:18:40|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1650280730000|2022-04-18 11:18:50|236.95|234.55|237.11|234.71|237.11|234.71|236.95|234.55|0
1650280740000|2022-04-18 11:19:00|237.2|234.8|237.03|234.63|237.2|234.8|236.95|234.55|0
1650280770000|2022-04-18 11:19:30|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1650280780000|2022-04-18 11:19:40|236.79|234.39|236.71|234.31|236.87|234.47|236.71|234.31|0
1650280790000|2022-04-18 11:19:50|236.79|234.39|236.71|234.31|236.79|234.39|236.71|234.31|0
1650280800000|2022-04-18 11:20:00|236.55|234.15|236.63|234.23|236.63|234.23|236.55|234.15|0
1650280810000|2022-04-18 11:20:10|236.71|234.31|236.39|233.99|236.87|234.47|236.39|233.99|0
1650280820000|2022-04-18 11:20:20|236.14|233.74|236.07|233.67|236.14|233.74|236.07|233.67|0
1650280860000|2022-04-18 11:21:00|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1650280870000|2022-04-18 11:21:10|235.9|233.5|235.9|233.5|235.9|233.5|235.74|233.34|0
1650280880000|2022-04-18 11:21:20|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650280890000|2022-04-18 11:21:30|236.46|234.06|236.39|233.99|236.46|234.06|236.39|233.99|0
1650280900000|2022-04-18 11:21:40|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1650280910000|2022-04-18 11:21:50|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650280920000|2022-04-18 11:22:00|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1650280930000|2022-04-18 11:22:10|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650280940000|2022-04-18 11:22:20|236.06|233.66|235.74|233.34|236.06|233.66|235.74|233.34|0
1650280950000|2022-04-18 11:22:30|235.9|233.5|235.82|233.42|235.9|233.5|235.82|233.42|0
1650280960000|2022-04-18 11:22:40|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1650280980000|2022-04-18 11:23:00|235.82|233.42|235.82|233.42|235.82|233.42|235.74|233.34|0
1650280990000|2022-04-18 11:23:10|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1650281010000|2022-04-18 11:23:30|235.66|233.26|235.74|233.34|235.74|233.34|235.66|233.26|0
1650281040000|2022-04-18 11:24:00|235.82|233.42|235.74|233.34|235.82|233.42|235.74|233.34|0
1650281050000|2022-04-18 11:24:10|235.82|233.42|235.82|233.42|235.82|233.42|235.82|233.42|0
1650281060000|2022-04-18 11:24:20|235.74|233.34|235.82|233.42|235.82|233.42|235.74|233.34|0
1650281070000|2022-04-18 11:24:30|235.74|233.34|235.58|233.18|235.74|233.34|235.58|233.18|0
1650281080000|2022-04-18 11:24:40|235.42|233.02|235.58|233.18|235.58|233.18|235.42|233.02|0
1650281100000|2022-04-18 11:25:00|235.66|233.26|235.58|233.18|235.66|233.26|235.58|233.18|0
1650281130000|2022-04-18 11:25:30|235.66|233.26|235.58|233.18|235.66|233.26|235.58|233.18|0
1650281140000|2022-04-18 11:25:40|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1650281150000|2022-04-18 11:25:50|235.66|233.26|235.58|233.18|235.66|233.26|235.58|233.18|0
1650281160000|2022-04-18 11:26:00|235.66|233.26|235.74|233.34|235.74|233.34|235.58|233.18|0
1650281170000|2022-04-18 11:26:10|235.66|233.26|235.74|233.34|235.74|233.34|235.66|233.26|0
1650281180000|2022-04-18 11:26:20|235.66|233.26|235.66|233.26|235.66|233.26|235.66|233.26|0
1650281190000|2022-04-18 11:26:30|235.74|233.34|235.42|233.02|235.74|233.34|235.42|233.02|0
1650281200000|2022-04-18 11:26:40|235.1|232.7|235.26|232.86|235.26|232.86|235.1|232.7|0
1650281220000|2022-04-18 11:27:00|235.1|232.7|235.1|232.7|235.1|232.7|235.1|232.7|0
1650281260000|2022-04-18 11:27:40|235.09|232.69|235.09|232.69|235.09|232.69|235.09|232.69|0
1650281270000|2022-04-18 11:27:50|234.93|232.53|235.09|232.69|235.09|232.69|234.93|232.53|0
1650281280000|2022-04-18 11:28:00|235.01|232.61|235.01|232.61|235.01|232.61|235.01|232.61|0
1650281290000|2022-04-18 11:28:10|235.09|232.69|234.93|232.53|235.09|232.69|234.93|232.53|0
1650281300000|2022-04-18 11:28:20|235.01|232.61|235.26|232.86|235.26|232.86|235.01|232.61|0
1650281310000|2022-04-18 11:28:30|235.25|232.85|235.25|232.85|235.33|232.93|235.25|232.85|0
1650281340000|2022-04-18 11:29:00|235.33|232.93|235.09|232.69|235.33|232.93|235.09|232.69|0
1650281360000|2022-04-18 11:29:20|235.33|232.93|235.33|232.93|235.33|232.93|235.33|232.93|0
1650281370000|2022-04-18 11:29:30|235.25|232.85|235.25|232.85|235.25|232.85|235.25|232.85|0
1650281380000|2022-04-18 11:29:40|235.41|233.01|235.41|233.01|235.41|233.01|235.41|233.01|0
1650281390000|2022-04-18 11:29:50|235.33|232.93|235.25|232.85|235.33|232.93|235.25|232.85|0
1650281400000|2022-04-18 11:30:00|235.33|232.93|235.58|233.18|235.58|233.18|235.33|232.93|0
1650281410000|2022-04-18 11:30:10|235.65|233.25|235.74|233.34|235.74|233.34|235.58|233.18|0
1650281450000|2022-04-18 11:30:50|235.65|233.25|235.65|233.25|235.65|233.25|235.57|233.17|0
1650281460000|2022-04-18 11:31:00|235.57|233.17|235.25|232.85|235.57|233.17|235.25|232.85|0
1650281500000|2022-04-18 11:31:40|235.41|233.01|235.33|232.93|235.41|233.01|235.33|232.93|0
1650281510000|2022-04-18 11:31:50|235.17|232.77|235.17|232.77|235.17|232.77|235.09|232.69|0
1650281520000|2022-04-18 11:32:00|235.09|232.69|235.09|232.69|235.25|232.85|235.09|232.69|0
1650281530000|2022-04-18 11:32:10|234.93|232.53|235.01|232.61|235.01|232.61|234.93|232.53|0
1650281540000|2022-04-18 11:32:20|234.93|232.53|235.09|232.69|235.09|232.69|234.93|232.53|0
1650281550000|2022-04-18 11:32:30|234.93|232.53|234.93|232.53|234.93|232.53|234.93|232.53|0
1650281560000|2022-04-18 11:32:40|234.85|232.45|234.93|232.53|234.93|232.53|234.85|232.45|0
1650281570000|2022-04-18 11:32:50|235.01|232.61|234.93|232.53|235.01|232.61|234.93|232.53|0
1650281580000|2022-04-18 11:33:00|234.77|232.37|234.85|232.45|234.93|232.53|234.77|232.37|0
1650281590000|2022-04-18 11:33:10|234.93|232.53|235.09|232.69|235.09|232.69|234.93|232.53|0
1650281600000|2022-04-18 11:33:20|234.93|232.53|234.93|232.53|234.93|232.53|234.93|232.53|0
1650281620000|2022-04-18 11:33:40|234.85|232.45|234.77|232.37|234.85|232.45|234.77|232.37|0
1650281630000|2022-04-18 11:33:50|235.09|232.69|234.93|232.53|235.09|232.69|234.93|232.53|0
1650281640000|2022-04-18 11:34:00|235.09|232.69|235.09|232.69|235.17|232.77|235.09|232.69|0
1650281650000|2022-04-18 11:34:10|235.17|232.77|235.25|232.85|235.25|232.85|235.17|232.77|0
1650281660000|2022-04-18 11:34:20|235.41|233.01|235.41|233.01|235.41|233.01|235.41|233.01|0
1650281670000|2022-04-18 11:34:30|235.25|232.85|235.41|233.01|235.41|233.01|235.25|232.85|0
1650281700000|2022-04-18 11:35:00|235.25|232.85|235.09|232.69|235.25|232.85|235.09|232.69|0
1650281720000|2022-04-18 11:35:20|234.93|232.53|234.93|232.53|234.93|232.53|234.93|232.53|0
1650281730000|2022-04-18 11:35:30|235.09|232.69|235.09|232.69|235.09|232.69|235.09|232.69|0
1650281760000|2022-04-18 11:36:00|235|232.6|234.93|232.53|235|232.6|234.93|232.53|0
1650281780000|2022-04-18 11:36:20|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1650281830000|2022-04-18 11:37:10|234.6|232.2|234.44|232.04|234.6|232.2|234.44|232.04|0
1650281840000|2022-04-18 11:37:20|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1650281850000|2022-04-18 11:37:30|234.44|232.04|234.6|232.2|234.6|232.2|234.44|232.04|0
1650281860000|2022-04-18 11:37:40|234.52|232.12|234.44|232.04|234.52|232.12|234.44|232.04|0
1650281870000|2022-04-18 11:37:50|234.36|231.96|234.28|231.88|234.36|231.96|234.28|231.88|0
1650281880000|2022-04-18 11:38:00|234.2|231.8|234.28|231.88|234.28|231.88|234.12|231.72|0
1650281890000|2022-04-18 11:38:10|234.12|231.72|234.12|231.72|234.2|231.8|234.12|231.72|0
1650281900000|2022-04-18 11:38:20|234.28|231.88|234.12|231.72|234.28|231.88|234.12|231.72|0
1650281930000|2022-04-18 11:38:50|234.04|231.64|234.04|231.64|234.04|231.64|234.04|231.64|0
1650281940000|2022-04-18 11:39:00|233.96|231.56|233.96|231.56|233.96|231.56|233.8|231.4|0
1650281950000|2022-04-18 11:39:10|234.12|231.72|234.12|231.72|234.12|231.72|234.12|231.72|0
1650281970000|2022-04-18 11:39:30|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1650281990000|2022-04-18 11:39:50|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1650282020000|2022-04-18 11:40:20|233.8|231.4|233.8|231.4|233.8|231.4|233.8|231.4|0
1650282030000|2022-04-18 11:40:30|233.72|231.32|233.48|231.08|233.72|231.32|233.48|231.08|0
1650282040000|2022-04-18 11:40:40|233.64|231.24|233.8|231.4|233.8|231.4|233.64|231.24|0
1650282050000|2022-04-18 11:40:50|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1650282060000|2022-04-18 11:41:00|233.48|231.08|233.48|231.08|233.56|231.16|233.48|231.08|0
1650282070000|2022-04-18 11:41:10|233.32|230.92|233|230.6|233.32|230.92|233|230.6|0
1650282090000|2022-04-18 11:41:30|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1650282100000|2022-04-18 11:41:40|233.48|231.08|233.16|230.76|233.48|231.08|233.16|230.76|0
1650282110000|2022-04-18 11:41:50|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1650282120000|2022-04-18 11:42:00|233.16|230.76|233|230.6|233.32|230.92|233|230.6|0
1650282130000|2022-04-18 11:42:10|232.84|230.44|233|230.6|233|230.6|232.84|230.44|0
1650282150000|2022-04-18 11:42:30|233.16|230.76|233.07|230.67|233.16|230.76|233.07|230.67|0
1650282160000|2022-04-18 11:42:40|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1650282170000|2022-04-18 11:42:50|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1650282190000|2022-04-18 11:43:10|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1650282220000|2022-04-18 11:43:40|233|230.6|233|230.6|233|230.6|233|230.6|0
1650282260000|2022-04-18 11:44:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1650282270000|2022-04-18 11:44:30|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1650282280000|2022-04-18 11:44:40|233.8|231.4|233.8|231.4|233.8|231.4|233.8|231.4|0
1650282290000|2022-04-18 11:44:50|233.87|231.47|234.12|231.72|234.12|231.72|233.87|231.47|0
1650282330000|2022-04-18 11:45:30|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1650282340000|2022-04-18 11:45:40|233.8|231.4|233.8|231.4|233.8|231.4|233.8|231.4|0
1650282350000|2022-04-18 11:45:50|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1650282360000|2022-04-18 11:46:00|233.8|231.4|233.8|231.4|233.8|231.4|233.71|231.31|0
1650282380000|2022-04-18 11:46:20|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1650282390000|2022-04-18 11:46:30|233.55|231.15|233.63|231.23|233.63|231.23|233.55|231.15|0
1650282420000|2022-04-18 11:47:00|233.55|231.15|233.47|231.07|233.55|231.15|233.47|231.07|0
1650282430000|2022-04-18 11:47:10|233.39|230.99|233.31|230.91|233.47|231.07|233.31|230.91|0
1650282440000|2022-04-18 11:47:20|233.47|231.07|233.31|230.91|233.47|231.07|233.31|230.91|0
1650282450000|2022-04-18 11:47:30|233.47|231.07|233.39|230.99|233.47|231.07|233.39|230.99|0
1650282460000|2022-04-18 11:47:40|233.47|231.07|233.47|231.07|233.47|231.07|233.47|231.07|0
1650282480000|2022-04-18 11:48:00|233.31|230.91|233.31|230.91|233.31|230.91|233.31|230.91|0
1650282530000|2022-04-18 11:48:50|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1650282540000|2022-04-18 11:49:00|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1650282550000|2022-04-18 11:49:10|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1650282580000|2022-04-18 11:49:40|233.07|230.67|232.83|230.43|233.07|230.67|232.83|230.43|0
1650282590000|2022-04-18 11:49:50|232.91|230.51|232.83|230.43|232.91|230.51|232.75|230.35|0
1650282600000|2022-04-18 11:50:00|232.67|230.27|232.83|230.43|232.83|230.43|232.67|230.27|0
1650282610000|2022-04-18 11:50:10|232.75|230.35|232.67|230.27|232.75|230.35|232.67|230.27|0
1650282640000|2022-04-18 11:50:40|232.83|230.43|232.83|230.43|232.83|230.43|232.83|230.43|0
1650282660000|2022-04-18 11:51:00|232.67|230.27|232.59|230.19|232.67|230.27|232.51|230.11|0
1650282670000|2022-04-18 11:51:10|232.51|230.11|232.83|230.43|232.83|230.43|232.51|230.11|0
1650282680000|2022-04-18 11:51:20|232.91|230.51|232.83|230.43|232.91|230.51|232.83|230.43|0
1650282690000|2022-04-18 11:51:30|232.91|230.51|233.15|230.75|233.15|230.75|232.91|230.51|0
1650282700000|2022-04-18 11:51:40|233.07|230.67|233.15|230.75|233.15|230.75|233.07|230.67|0
1650282720000|2022-04-18 11:52:00|232.99|230.59|232.67|230.27|232.99|230.59|232.67|230.27|0
1650282730000|2022-04-18 11:52:10|232.75|230.35|232.67|230.27|232.75|230.35|232.67|230.27|0
1650282740000|2022-04-18 11:52:20|232.75|230.35|232.51|230.11|232.75|230.35|232.51|230.11|0
1650282750000|2022-04-18 11:52:30|232.35|229.95|232.35|229.95|232.35|229.95|232.19|229.79|0
1650282760000|2022-04-18 11:52:40|232.19|229.79|232.35|229.95|232.35|229.95|232.03|229.63|0
1650282770000|2022-04-18 11:52:50|232.43|230.03|232.43|230.03|232.67|230.27|232.43|230.03|0
1650282780000|2022-04-18 11:53:00|232.51|230.11|232.35|229.95|232.51|230.11|232.35|229.95|0
1650282790000|2022-04-18 11:53:10|232.51|230.11|232.51|230.11|232.67|230.27|232.51|230.11|0
1650282800000|2022-04-18 11:53:20|232.67|230.27|232.67|230.27|232.67|230.27|232.67|230.27|0
1650282830000|2022-04-18 11:53:50|232.51|230.11|232.67|230.27|232.67|230.27|232.51|230.11|0
1650282840000|2022-04-18 11:54:00|232.83|230.43|232.83|230.43|232.99|230.59|232.74|230.34|0
1650282850000|2022-04-18 11:54:10|232.99|230.59|232.83|230.43|232.99|230.59|232.83|230.43|0
1650282860000|2022-04-18 11:54:20|232.99|230.59|232.67|230.27|232.99|230.59|232.67|230.27|0
1650282870000|2022-04-18 11:54:30|232.83|230.43|232.83|230.43|232.83|230.43|232.83|230.43|0
1650282880000|2022-04-18 11:54:40|232.9|230.5|232.9|230.5|232.9|230.5|232.9|230.5|0
1650282890000|2022-04-18 11:54:50|232.83|230.43|232.83|230.43|232.83|230.43|232.83|230.43|0
1650282900000|2022-04-18 11:55:00|232.9|230.5|232.19|229.79|232.9|230.5|232.19|229.79|0
1650282910000|2022-04-18 11:55:10|232.03|229.63|232.03|229.63|232.03|229.63|232.03|229.63|0
1650282930000|2022-04-18 11:55:30|231.95|229.55|231.87|229.47|232.19|229.79|231.87|229.47|0
1650282940000|2022-04-18 11:55:40|232.19|229.79|232.03|229.63|232.19|229.79|232.03|229.63|0
1650282950000|2022-04-18 11:55:50|232.1|229.7|232.19|229.79|232.19|229.79|232.1|229.7|0
1650282970000|2022-04-18 11:56:10|231.79|229.39|231.78|229.38|231.79|229.39|231.78|229.38|0
1650282980000|2022-04-18 11:56:20|231.87|229.47|231.87|229.47|231.87|229.47|231.71|229.31|0
1650282990000|2022-04-18 11:56:30|231.94|229.54|231.94|229.54|231.94|229.54|231.94|229.54|0
1650283000000|2022-04-18 11:56:40|231.87|229.47|231.94|229.54|231.94|229.54|231.87|229.47|0
1650283010000|2022-04-18 11:56:50|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1650283020000|2022-04-18 11:57:00|232.35|229.95|232.19|229.79|232.35|229.95|232.19|229.79|0
1650283030000|2022-04-18 11:57:10|232.03|229.63|232.03|229.63|232.03|229.63|232.03|229.63|0
1650283070000|2022-04-18 11:57:50|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1650283080000|2022-04-18 11:58:00|232.26|229.86|232.35|229.95|232.35|229.95|232.26|229.86|0
1650283090000|2022-04-18 11:58:10|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1650283120000|2022-04-18 11:58:40|232.18|229.78|232.03|229.63|232.18|229.78|232.03|229.63|0
1650283130000|2022-04-18 11:58:50|231.87|229.47|231.78|229.38|231.87|229.47|231.78|229.38|0
1650283140000|2022-04-18 11:59:00|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1650283150000|2022-04-18 11:59:10|231.78|229.38|231.78|229.38|231.87|229.47|231.78|229.38|0
1650283160000|2022-04-18 11:59:20|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1650283170000|2022-04-18 11:59:30|231.78|229.38|231.86|229.46|231.94|229.54|231.78|229.38|0
1650283180000|2022-04-18 11:59:40|232.02|229.62|232.18|229.78|232.18|229.78|232.02|229.62|0
1650283200000|2022-04-18 12:00:00|232.34|229.94|232.02|229.62|232.5|230.1|232.02|229.62|0
1650283210000|2022-04-18 12:00:10|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1650283220000|2022-04-18 12:00:20|232.02|229.62|232.1|229.7|232.1|229.7|232.02|229.62|0
1650283230000|2022-04-18 12:00:30|232.02|229.62|232.1|229.7|232.1|229.7|232.02|229.62|0
1650283240000|2022-04-18 12:00:40|232.18|229.78|232.42|230.02|232.42|230.02|232.18|229.78|0
1650283250000|2022-04-18 12:00:50|232.34|229.94|232.5|230.1|232.5|230.1|232.34|229.94|0
1650283260000|2022-04-18 12:01:00|232.34|229.94|232.5|230.1|232.5|230.1|232.34|229.94|0
1650283280000|2022-04-18 12:01:20|232.34|229.94|232.5|230.1|232.5|230.1|232.34|229.94|0
1650283310000|2022-04-18 12:01:50|232.34|229.94|232.34|229.94|232.34|229.94|232.34|229.94|0
1650283320000|2022-04-18 12:02:00|232.5|230.1|232.34|229.94|232.5|230.1|232.34|229.94|0
1650283330000|2022-04-18 12:02:10|232.5|230.1|232.82|230.42|232.82|230.42|232.5|230.1|0
1650283340000|2022-04-18 12:02:20|232.98|230.58|233.3|230.9|233.3|230.9|232.98|230.58|0
1650283350000|2022-04-18 12:02:30|233.38|230.98|233.3|230.9|233.38|230.98|233.3|230.9|0
1650283360000|2022-04-18 12:02:40|233.46|231.06|233.3|230.9|233.46|231.06|233.3|230.9|0
1650283380000|2022-04-18 12:03:00|232.98|230.58|232.98|230.58|232.98|230.58|232.98|230.58|0
1650283390000|2022-04-18 12:03:10|232.74|230.34|232.74|230.34|232.74|230.34|232.74|230.34|0
1650283400000|2022-04-18 12:03:20|232.66|230.26|232.74|230.34|232.82|230.42|232.66|230.26|0
1650283410000|2022-04-18 12:03:30|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1650283440000|2022-04-18 12:04:00|232.66|230.26|232.82|230.42|232.82|230.42|232.66|230.26|0
1650283450000|2022-04-18 12:04:10|232.66|230.26|232.74|230.34|232.74|230.34|232.66|230.26|0
1650283460000|2022-04-18 12:04:20|232.66|230.26|232.82|230.42|232.82|230.42|232.66|230.26|0
1650283470000|2022-04-18 12:04:30|232.98|230.58|232.98|230.58|232.98|230.58|232.98|230.58|0
1650283490000|2022-04-18 12:04:50|233.14|230.74|233.06|230.66|233.14|230.74|232.98|230.58|0
1650283500000|2022-04-18 12:05:00|232.98|230.58|232.82|230.42|233.14|230.74|232.82|230.42|0
1650283510000|2022-04-18 12:05:10|232.89|230.49|232.98|230.58|232.98|230.58|232.82|230.42|0
1650283550000|2022-04-18 12:05:50|233.14|230.74|233.14|230.74|233.14|230.74|233.14|230.74|0
1650283560000|2022-04-18 12:06:00|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1650283580000|2022-04-18 12:06:20|233.37|230.97|233.62|231.22|233.62|231.22|233.37|230.97|0
1650283590000|2022-04-18 12:06:30|233.69|231.29|233.69|231.29|233.69|231.29|233.62|231.22|0
1650283600000|2022-04-18 12:06:40|233.78|231.38|233.62|231.22|233.78|231.38|233.46|231.06|0
1650283620000|2022-04-18 12:07:00|233.69|231.29|233.62|231.22|233.69|231.29|233.62|231.22|0
1650283630000|2022-04-18 12:07:10|233.69|231.29|233.46|231.06|233.69|231.29|233.46|231.06|0
1650283640000|2022-04-18 12:07:20|233.62|231.22|233.62|231.22|233.62|231.22|233.53|231.13|0
1650283650000|2022-04-18 12:07:30|233.46|231.06|233.62|231.22|233.62|231.22|233.46|231.06|0
1650283660000|2022-04-18 12:07:40|233.46|231.06|233.46|231.06|233.46|231.06|233.46|231.06|0
1650283670000|2022-04-18 12:07:50|233.53|231.13|233.46|231.06|233.53|231.13|233.46|231.06|0
1650283680000|2022-04-18 12:08:00|233.53|231.13|232.82|230.42|233.53|231.13|232.82|230.42|0
1650283690000|2022-04-18 12:08:10|232.73|230.33|232.66|230.26|232.82|230.42|232.66|230.26|0
1650283700000|2022-04-18 12:08:20|232.82|230.42|232.5|230.1|232.82|230.42|232.5|230.1|0
1650283710000|2022-04-18 12:08:30|232.18|229.78|232.02|229.62|232.18|229.78|231.86|229.46|0
1650283720000|2022-04-18 12:08:40|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1650283730000|2022-04-18 12:08:50|231.7|229.3|231.77|229.37|231.77|229.37|231.7|229.3|0
1650283740000|2022-04-18 12:09:00|231.54|229.14|231.7|229.3|231.7|229.3|231.54|229.14|0
1650283750000|2022-04-18 12:09:10|231.86|229.46|231.93|229.53|232.02|229.62|231.86|229.46|0
1650283760000|2022-04-18 12:09:20|231.86|229.46|231.93|229.53|232.02|229.62|231.86|229.46|0
1650283770000|2022-04-18 12:09:30|232.02|229.62|232.02|229.62|232.02|229.62|232.02|229.62|0
1650283780000|2022-04-18 12:09:40|232.18|229.78|232.09|229.69|232.33|229.93|232.09|229.69|0
1650283790000|2022-04-18 12:09:50|232.02|229.62|232.02|229.62|232.09|229.69|232.02|229.62|0
1650283800000|2022-04-18 12:10:00|232.09|229.69|231.86|229.46|232.09|229.69|231.86|229.46|0
1650283810000|2022-04-18 12:10:10|231.93|229.53|231.93|229.53|231.93|229.53|231.93|229.53|0
1650283820000|2022-04-18 12:10:20|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1650283840000|2022-04-18 12:10:40|231.93|229.53|232.33|229.93|232.33|229.93|231.93|229.53|0
1650283860000|2022-04-18 12:11:00|232.17|229.77|232.25|229.85|232.25|229.85|232.17|229.77|0
1650283870000|2022-04-18 12:11:10|232.17|229.77|231.85|229.45|232.17|229.77|231.85|229.45|0
1650283880000|2022-04-18 12:11:20|232.01|229.61|231.93|229.53|232.01|229.61|231.93|229.53|0
1650283890000|2022-04-18 12:11:30|231.85|229.45|231.85|229.45|231.85|229.45|231.85|229.45|0
1650283910000|2022-04-18 12:11:50|232.01|229.61|232.01|229.61|232.01|229.61|232.01|229.61|0
1650283920000|2022-04-18 12:12:00|231.85|229.45|231.85|229.45|231.85|229.45|231.85|229.45|0
1650283930000|2022-04-18 12:12:10|231.69|229.29|231.53|229.13|231.69|229.29|231.53|229.13|0
1650283940000|2022-04-18 12:12:20|231.69|229.29|231.53|229.13|231.69|229.29|231.38|228.98|0
1650283950000|2022-04-18 12:12:30|231.06|228.66|230.74|228.34|231.22|228.82|230.74|228.34|0
1650283960000|2022-04-18 12:12:40|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1650283970000|2022-04-18 12:12:50|231.06|228.66|231.22|228.82|231.22|228.82|231.06|228.66|0
1650283980000|2022-04-18 12:13:00|231.06|228.66|231.06|228.66|231.06|228.66|231.06|228.66|0
1650283990000|2022-04-18 12:13:10|230.9|228.5|230.97|228.57|231.06|228.66|230.9|228.5|0
1650284000000|2022-04-18 12:13:20|231.06|228.66|231.22|228.82|231.22|228.82|231.06|228.66|0
1650284010000|2022-04-18 12:13:30|231.37|228.97|231.45|229.05|231.45|229.05|231.37|228.97|0
1650284020000|2022-04-18 12:13:40|231.53|229.13|231.45|229.05|231.53|229.13|231.37|228.97|0
1650284030000|2022-04-18 12:13:50|231.37|228.97|231.53|229.13|231.53|229.13|231.37|228.97|0
1650284040000|2022-04-18 12:14:00|231.45|229.05|231.29|228.89|231.45|229.05|231.29|228.89|0
1650284050000|2022-04-18 12:14:10|231.37|228.97|231.21|228.81|231.37|228.97|231.21|228.81|0
1650284060000|2022-04-18 12:14:20|231.13|228.73|231.21|228.81|231.21|228.81|231.13|228.73|0
1650284070000|2022-04-18 12:14:30|231.13|228.73|231.13|228.73|231.13|228.73|231.05|228.65|0
1650284080000|2022-04-18 12:14:40|231.05|228.65|230.97|228.57|231.05|228.65|230.97|228.57|0
1650284090000|2022-04-18 12:14:50|230.9|228.5|231.05|228.65|231.05|228.65|230.9|228.5|0
1650284100000|2022-04-18 12:15:00|231.21|228.81|231.05|228.65|231.21|228.81|231.05|228.65|0
1650284110000|2022-04-18 12:15:10|231.13|228.73|230.89|228.49|231.13|228.73|230.74|228.34|0
1650284130000|2022-04-18 12:15:30|230.81|228.41|230.74|228.34|230.89|228.49|230.74|228.34|0
1650284140000|2022-04-18 12:15:40|230.58|228.18|230.42|228.02|230.58|228.18|230.18|227.78|0
1650284150000|2022-04-18 12:15:50|230.74|228.34|230.26|227.86|230.74|228.34|230.26|227.86|0
1650284160000|2022-04-18 12:16:00|230.42|228.02|230.33|227.93|230.42|228.02|230.33|227.93|0
1650284170000|2022-04-18 12:16:10|230.42|228.02|230.58|228.18|230.58|228.18|230.42|228.02|0
1650284180000|2022-04-18 12:16:20|230.65|228.25|230.73|228.33|230.73|228.33|230.65|228.25|0
1650284190000|2022-04-18 12:16:30|230.89|228.49|231.05|228.65|231.05|228.65|230.89|228.49|0
1650284210000|2022-04-18 12:16:50|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1650284220000|2022-04-18 12:17:00|230.97|228.57|231.05|228.65|231.05|228.65|230.97|228.57|0
1650284230000|2022-04-18 12:17:10|231.21|228.81|231.29|228.89|231.29|228.89|231.21|228.81|0
1650284240000|2022-04-18 12:17:20|231.37|228.97|231.53|229.13|231.53|229.13|231.37|228.97|0
1650284250000|2022-04-18 12:17:30|231.61|229.21|231.69|229.29|231.69|229.29|231.61|229.21|0
1650284270000|2022-04-18 12:17:50|231.77|229.37|232.01|229.61|232.01|229.61|231.77|229.37|0
1650284280000|2022-04-18 12:18:00|231.77|229.37|231.69|229.29|231.77|229.37|231.69|229.29|0
1650284290000|2022-04-18 12:18:10|231.85|229.45|231.77|229.37|231.85|229.45|231.77|229.37|0
1650284300000|2022-04-18 12:18:20|231.85|229.45|231.85|229.45|231.85|229.45|231.85|229.45|0
1650284310000|2022-04-18 12:18:30|231.92|229.52|231.92|229.52|231.92|229.52|231.85|229.45|0
1650284320000|2022-04-18 12:18:40|232.01|229.61|232.01|229.61|232.01|229.61|232.01|229.61|0
1650284330000|2022-04-18 12:18:50|231.85|229.45|231.85|229.45|231.85|229.45|231.85|229.45|0
1650284340000|2022-04-18 12:19:00|231.92|229.52|232.01|229.61|232.01|229.61|231.92|229.52|0
1650284350000|2022-04-18 12:19:10|231.92|229.52|231.69|229.29|231.92|229.52|231.69|229.29|0
1650284360000|2022-04-18 12:19:20|231.76|229.36|231.76|229.36|231.76|229.36|231.76|229.36|0
1650284370000|2022-04-18 12:19:30|231.69|229.29|231.69|229.29|231.69|229.29|231.69|229.29|0
1650284380000|2022-04-18 12:19:40|231.6|229.2|231.53|229.13|231.6|229.2|231.53|229.13|0
1650284390000|2022-04-18 12:19:50|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1650284400000|2022-04-18 12:20:00|231.53|229.13|231.69|229.29|231.69|229.29|231.53|229.13|0
1650284410000|2022-04-18 12:20:10|231.53|229.13|231.69|229.29|231.85|229.45|231.53|229.13|0
1650284420000|2022-04-18 12:20:20|231.76|229.36|231.76|229.36|231.76|229.36|231.76|229.36|0
1650284430000|2022-04-18 12:20:30|231.69|229.29|231.85|229.45|231.85|229.45|231.69|229.29|0
1650284440000|2022-04-18 12:20:40|231.76|229.36|232.17|229.77|232.17|229.77|231.76|229.36|0
1650284450000|2022-04-18 12:20:50|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1650284460000|2022-04-18 12:21:00|232.17|229.77|232.17|229.77|232.17|229.77|232.17|229.77|0
1650284470000|2022-04-18 12:21:10|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1650284480000|2022-04-18 12:21:20|232.24|229.84|232.24|229.84|232.24|229.84|232.24|229.84|0
1650284490000|2022-04-18 12:21:30|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1650284500000|2022-04-18 12:21:40|232.24|229.84|232.32|229.92|232.32|229.92|232.16|229.76|0
1650284510000|2022-04-18 12:21:50|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1650284540000|2022-04-18 12:22:20|232.24|229.84|232.24|229.84|232.32|229.92|232.24|229.84|0
1650284550000|2022-04-18 12:22:30|232.16|229.76|232.08|229.68|232.16|229.76|232|229.6|0
1650284560000|2022-04-18 12:22:40|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1650284580000|2022-04-18 12:23:00|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1650284590000|2022-04-18 12:23:10|232.16|229.76|232.32|229.92|232.32|229.92|232.16|229.76|0
1650284600000|2022-04-18 12:23:20|232.4|230|232.32|229.92|232.4|230|232.32|229.92|0
1650284610000|2022-04-18 12:23:30|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1650284620000|2022-04-18 12:23:40|232.24|229.84|232.24|229.84|232.24|229.84|232.24|229.84|0
1650284630000|2022-04-18 12:23:50|232.32|229.92|232.48|230.08|232.48|230.08|232.32|229.92|0
1650284640000|2022-04-18 12:24:00|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1650284660000|2022-04-18 12:24:20|232.48|230.08|232.48|230.08|232.48|230.08|232.48|230.08|0
1650284680000|2022-04-18 12:24:40|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1650284690000|2022-04-18 12:24:50|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1650284700000|2022-04-18 12:25:00|232|229.6|232.16|229.76|232.16|229.76|232|229.6|0
1650284710000|2022-04-18 12:25:10|232|229.6|232.32|229.92|232.32|229.92|232|229.6|0
1650284720000|2022-04-18 12:25:20|232.48|230.08|232.48|230.08|232.48|230.08|232.48|230.08|0
1650284730000|2022-04-18 12:25:30|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1650284750000|2022-04-18 12:25:50|232.4|230|232.4|230|232.48|230.08|232.32|229.92|0
1650284760000|2022-04-18 12:26:00|232.32|229.92|232.48|230.08|232.48|230.08|232.32|229.92|0
1650284770000|2022-04-18 12:26:10|232.32|229.92|232.48|230.08|232.48|230.08|232.32|229.92|0
1650284840000|2022-04-18 12:27:20|232.24|229.84|232.16|229.76|232.24|229.84|232.16|229.76|0
1650284850000|2022-04-18 12:27:30|232.32|229.92|232.32|229.92|232.48|230.08|232.32|229.92|0
1650284860000|2022-04-18 12:27:40|232.48|230.08|232.16|229.76|232.48|230.08|232.16|229.76|0
1650284870000|2022-04-18 12:27:50|232.32|229.92|232.48|230.08|232.48|230.08|232.32|229.92|0
1650284880000|2022-04-18 12:28:00|232.56|230.16|232.48|230.08|232.56|230.16|232.48|230.08|0
1650284890000|2022-04-18 12:28:10|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1650284900000|2022-04-18 12:28:20|232.71|230.31|232.71|230.31|232.71|230.31|232.71|230.31|0
1650284910000|2022-04-18 12:28:30|232.64|230.24|232.71|230.31|232.71|230.31|232.64|230.24|0
1650284920000|2022-04-18 12:28:40|232.64|230.24|232.64|230.24|232.71|230.31|232.64|230.24|0
1650284930000|2022-04-18 12:28:50|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1650284940000|2022-04-18 12:29:00|232.96|230.56|232.96|230.56|232.96|230.56|232.96|230.56|0
1650284950000|2022-04-18 12:29:10|233.12|230.72|233.12|230.72|233.12|230.72|233.12|230.72|0
1650284960000|2022-04-18 12:29:20|233.28|230.88|233.12|230.72|233.28|230.88|233.12|230.72|0
1650284970000|2022-04-18 12:29:30|232.96|230.56|233.03|230.63|233.03|230.63|232.96|230.56|0
1650284980000|2022-04-18 12:29:40|232.96|230.56|233.03|230.63|233.03|230.63|232.96|230.56|0
1650284990000|2022-04-18 12:29:50|232.96|230.56|233.03|230.63|233.03|230.63|232.96|230.56|0
1650285000000|2022-04-18 12:30:00|233.12|230.72|232.96|230.56|233.12|230.72|232.96|230.56|0
1650285010000|2022-04-18 12:30:10|233.12|230.72|233.28|230.88|233.28|230.88|233.12|230.72|0
1650285020000|2022-04-18 12:30:20|233.12|230.72|232.8|230.4|233.12|230.72|232.8|230.4|0
1650285030000|2022-04-18 12:30:30|232.64|230.24|232.48|230.08|232.64|230.24|232.48|230.08|0
1650285040000|2022-04-18 12:30:40|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1650285050000|2022-04-18 12:30:50|232.48|230.08|232.48|230.08|232.48|230.08|232.48|230.08|0
1650285060000|2022-04-18 12:31:00|232.32|229.92|232.55|230.15|232.55|230.15|232.32|229.92|0
1650285070000|2022-04-18 12:31:10|232.64|230.24|232.32|229.92|232.64|230.24|232.32|229.92|0
1650285090000|2022-04-18 12:31:30|232.39|229.99|232.39|229.99|232.39|229.99|232.39|229.99|0
1650285100000|2022-04-18 12:31:40|232.48|230.08|232.95|230.55|232.95|230.55|232.48|230.08|0
1650285110000|2022-04-18 12:31:50|233.03|230.63|232.95|230.55|233.03|230.63|232.87|230.47|0
1650285120000|2022-04-18 12:32:00|232.79|230.39|232.47|230.07|232.79|230.39|232.47|230.07|0
1650285130000|2022-04-18 12:32:10|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1650285140000|2022-04-18 12:32:20|232|229.6|231.84|229.44|232|229.6|231.84|229.44|0
1650285150000|2022-04-18 12:32:30|231.91|229.51|231.84|229.44|231.91|229.51|231.84|229.44|0
1650285170000|2022-04-18 12:32:50|231.75|229.35|231.84|229.44|231.84|229.44|231.75|229.35|0
1650285180000|2022-04-18 12:33:00|231.99|229.59|231.99|229.59|232.07|229.67|231.99|229.59|0
1650285190000|2022-04-18 12:33:10|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1650285200000|2022-04-18 12:33:20|232.23|229.83|232.39|229.99|232.39|229.99|232.23|229.83|0
1650285210000|2022-04-18 12:33:30|232.47|230.07|231.99|229.59|232.47|230.07|231.99|229.59|0
1650285220000|2022-04-18 12:33:40|232.07|229.67|232.23|229.83|232.23|229.83|232.07|229.67|0
1650285230000|2022-04-18 12:33:50|232.31|229.91|232.15|229.75|232.31|229.91|232.15|229.75|0
1650285240000|2022-04-18 12:34:00|232.31|229.91|232.47|230.07|232.63|230.23|232.31|229.91|0
1650285260000|2022-04-18 12:34:20|232.31|229.91|232.23|229.83|232.31|229.91|232.23|229.83|0
1650285270000|2022-04-18 12:34:30|232.31|229.91|232.47|230.07|232.47|230.07|232.31|229.91|0
1650285290000|2022-04-18 12:34:50|232.55|230.15|232.63|230.23|232.63|230.23|232.55|230.15|0
1650285300000|2022-04-18 12:35:00|232.79|230.39|233.27|230.87|233.27|230.87|232.79|230.39|0
1650285310000|2022-04-18 12:35:10|233.59|231.19|234.87|232.47|234.87|232.47|233.59|231.19|0
1650285320000|2022-04-18 12:35:20|234.71|232.31|234.87|232.47|234.87|232.47|234.71|232.31|0
1650285330000|2022-04-18 12:35:30|235.04|232.64|234.39|231.99|235.11|232.71|234.39|231.99|0
1650285340000|2022-04-18 12:35:40|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1650285350000|2022-04-18 12:35:50|234.71|232.31|234.71|232.31|234.87|232.47|234.71|232.31|0
1650285360000|2022-04-18 12:36:00|234.87|232.47|234.95|232.55|235.2|232.8|234.87|232.47|0
1650285370000|2022-04-18 12:36:10|234.87|232.47|234.87|232.47|234.95|232.55|234.87|232.47|0
1650285380000|2022-04-18 12:36:20|234.71|232.31|234.55|232.15|234.71|232.31|234.39|231.99|0
1650285410000|2022-04-18 12:36:50|234.47|232.07|234.23|231.83|234.47|232.07|234.23|231.83|0
1650285420000|2022-04-18 12:37:00|234.39|231.99|234.39|231.99|234.39|231.99|234.23|231.83|0
1650285430000|2022-04-18 12:37:10|234.23|231.83|234.55|232.15|234.55|232.15|234.23|231.83|0
1650285440000|2022-04-18 12:37:20|234.47|232.07|234.55|232.15|234.55|232.15|234.47|232.07|0
1650285450000|2022-04-18 12:37:30|234.39|231.99|234.23|231.83|234.39|231.99|234.23|231.83|0
1650285460000|2022-04-18 12:37:40|234.31|231.91|234.15|231.75|234.31|231.91|234.15|231.75|0
1650285470000|2022-04-18 12:37:50|234.23|231.83|234.23|231.83|234.23|231.83|234.23|231.83|0
1650285480000|2022-04-18 12:38:00|234.15|231.75|234.39|231.99|234.39|231.99|234.15|231.75|0
1650285490000|2022-04-18 12:38:10|234.47|232.07|234.39|231.99|234.55|232.15|234.39|231.99|0
1650285500000|2022-04-18 12:38:20|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1650285510000|2022-04-18 12:38:30|234.71|232.31|234.87|232.47|234.87|232.47|234.71|232.31|0
1650285520000|2022-04-18 12:38:40|235.03|232.63|234.87|232.47|235.03|232.63|234.87|232.47|0
1650285530000|2022-04-18 12:38:50|235.03|232.63|234.87|232.47|235.03|232.63|234.87|232.47|0
1650285540000|2022-04-18 12:39:00|234.95|232.55|234.87|232.47|235.03|232.63|234.87|232.47|0
1650285550000|2022-04-18 12:39:10|235.03|232.63|234.87|232.47|235.03|232.63|234.87|232.47|0
1650285560000|2022-04-18 12:39:20|234.71|232.31|234.87|232.47|234.87|232.47|234.71|232.31|0
1650285570000|2022-04-18 12:39:30|234.95|232.55|234.95|232.55|234.95|232.55|234.95|232.55|0
1650285580000|2022-04-18 12:39:40|235.03|232.63|234.55|232.15|235.03|232.63|234.55|232.15|0
1650285590000|2022-04-18 12:39:50|234.47|232.07|234.47|232.07|234.55|232.15|234.47|232.07|0
1650285600000|2022-04-18 12:40:00|234.55|232.15|234.71|232.31|234.71|232.31|234.55|232.15|0
1650285610000|2022-04-18 12:40:10|234.63|232.23|234.63|232.23|234.71|232.31|234.63|232.23|0
1650285620000|2022-04-18 12:40:20|234.71|232.31|234.55|232.15|234.71|232.31|234.55|232.15|0
1650285630000|2022-04-18 12:40:30|234.47|232.07|234.39|231.99|234.47|232.07|234.39|231.99|0
1650285640000|2022-04-18 12:40:40|234.23|231.83|234.39|231.99|234.39|231.99|234.23|231.83|0
1650285650000|2022-04-18 12:40:50|234.3|231.9|234.3|231.9|234.3|231.9|234.3|231.9|0
1650285660000|2022-04-18 12:41:00|234.23|231.83|234.39|231.99|234.39|231.99|234.23|231.83|0
1650285670000|2022-04-18 12:41:10|234.3|231.9|234.3|231.9|234.3|231.9|234.3|231.9|0
1650285680000|2022-04-18 12:41:20|234.39|231.99|234.55|232.15|234.55|232.15|234.39|231.99|0
1650285690000|2022-04-18 12:41:30|234.71|232.31|234.87|232.47|234.87|232.47|234.23|231.83|0
1650285730000|2022-04-18 12:42:10|234.55|232.15|234.39|231.99|234.55|232.15|234.39|231.99|0
1650285740000|2022-04-18 12:42:20|234.23|231.83|234.23|231.83|234.39|231.99|234.23|231.83|0
1650285750000|2022-04-18 12:42:30|234.07|231.67|233.91|231.51|234.07|231.67|233.91|231.51|0
1650285760000|2022-04-18 12:42:40|233.58|231.18|233.58|231.18|233.58|231.18|233.42|231.02|0
1650285770000|2022-04-18 12:42:50|233.42|231.02|233.58|231.18|233.58|231.18|233.26|230.86|0
1650285780000|2022-04-18 12:43:00|233.42|231.02|233.5|231.1|233.5|231.1|233.42|231.02|0
1650285790000|2022-04-18 12:43:10|233.58|231.18|233.5|231.1|233.58|231.18|233.5|231.1|0
1650285800000|2022-04-18 12:43:20|233.58|231.18|233.42|231.02|233.58|231.18|233.42|231.02|0
1650285820000|2022-04-18 12:43:40|233.58|231.18|233.42|231.02|233.58|231.18|233.42|231.02|0
1650285830000|2022-04-18 12:43:50|233.5|231.1|233.58|231.18|233.58|231.18|233.42|231.02|0
1650285840000|2022-04-18 12:44:00|233.18|230.78|233.42|231.02|233.42|231.02|233.18|230.78|0
1650285860000|2022-04-18 12:44:20|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650285870000|2022-04-18 12:44:30|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650285880000|2022-04-18 12:44:40|233.02|230.62|232.94|230.54|233.02|230.62|232.94|230.54|0
1650285890000|2022-04-18 12:44:50|233.02|230.62|233.1|230.7|233.1|230.7|232.94|230.54|0
1650285910000|2022-04-18 12:45:10|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650285920000|2022-04-18 12:45:20|233.34|230.94|233.18|230.78|233.34|230.94|233.18|230.78|0
1650285930000|2022-04-18 12:45:30|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650285940000|2022-04-18 12:45:40|232.94|230.54|233.1|230.7|233.1|230.7|232.94|230.54|0
1650285950000|2022-04-18 12:45:50|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650285960000|2022-04-18 12:46:00|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650285970000|2022-04-18 12:46:10|232.94|230.54|233.02|230.62|233.1|230.7|232.94|230.54|0
1650285980000|2022-04-18 12:46:20|233.1|230.7|233.18|230.78|233.18|230.78|233.1|230.7|0
1650285990000|2022-04-18 12:46:30|233.26|230.86|233.1|230.7|233.26|230.86|233.1|230.7|0
1650286000000|2022-04-18 12:46:40|233.26|230.86|233.26|230.86|233.26|230.86|233.18|230.78|0
1650286010000|2022-04-18 12:46:50|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650286020000|2022-04-18 12:47:00|233.18|230.78|233.18|230.78|233.18|230.78|233.18|230.78|0
1650286030000|2022-04-18 12:47:10|233.26|230.86|233.26|230.86|233.34|230.94|233.26|230.86|0
1650286040000|2022-04-18 12:47:20|233.42|231.02|233.58|231.18|233.58|231.18|233.42|231.02|0
1650286050000|2022-04-18 12:47:30|233.5|231.1|233.26|230.86|233.5|231.1|233.26|230.86|0
1650286060000|2022-04-18 12:47:40|233.58|231.18|233.26|230.86|233.58|231.18|233.26|230.86|0
1650286070000|2022-04-18 12:47:50|233.18|230.78|233.1|230.7|233.18|230.78|233.1|230.7|0
1650286080000|2022-04-18 12:48:00|233.26|230.86|233.42|231.02|233.42|231.02|233.26|230.86|0
1650286090000|2022-04-18 12:48:10|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650286100000|2022-04-18 12:48:20|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650286120000|2022-04-18 12:48:40|233.02|230.62|232.86|230.46|233.02|230.62|232.86|230.46|0
1650286130000|2022-04-18 12:48:50|232.78|230.38|233.1|230.7|233.1|230.7|232.78|230.38|0
1650286160000|2022-04-18 12:49:20|233.26|230.86|233.42|231.02|233.42|231.02|233.26|230.86|0
1650286170000|2022-04-18 12:49:30|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650286180000|2022-04-18 12:49:40|233.42|231.02|233.42|231.02|233.42|231.02|233.34|230.94|0
1650286190000|2022-04-18 12:49:50|233.58|231.18|233.42|231.02|233.58|231.18|233.42|231.02|0
1650286200000|2022-04-18 12:50:00|233.34|230.94|233.26|230.86|233.34|230.94|233.26|230.86|0
1650286210000|2022-04-18 12:50:10|233.1|230.7|233.17|230.77|233.17|230.77|233.1|230.7|0
1650286220000|2022-04-18 12:50:20|233.26|230.86|233.58|231.18|233.58|231.18|233.26|230.86|0
1650286230000|2022-04-18 12:50:30|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1650286250000|2022-04-18 12:50:50|233.58|231.18|233.58|231.18|233.58|231.18|233.58|231.18|0
1650286260000|2022-04-18 12:51:00|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650286270000|2022-04-18 12:51:10|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650286280000|2022-04-18 12:51:20|233.01|230.61|232.94|230.54|233.01|230.61|232.94|230.54|0
1650286290000|2022-04-18 12:51:30|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1650286340000|2022-04-18 12:52:20|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1650286350000|2022-04-18 12:52:30|232.78|230.38|233.1|230.7|233.1|230.7|232.78|230.38|0
1650286360000|2022-04-18 12:52:40|233.01|230.61|232.94|230.54|233.01|230.61|232.94|230.54|0
1650286370000|2022-04-18 12:52:50|233.01|230.61|232.94|230.54|233.01|230.61|232.94|230.54|0
1650286380000|2022-04-18 12:53:00|232.85|230.45|232.85|230.45|232.85|230.45|232.85|230.45|0
1650286390000|2022-04-18 12:53:10|232.78|230.38|232.78|230.38|232.78|230.38|232.78|230.38|0
1650286400000|2022-04-18 12:53:20|232.94|230.54|232.85|230.45|232.94|230.54|232.85|230.45|0
1650286410000|2022-04-18 12:53:30|232.78|230.38|232.78|230.38|232.78|230.38|232.62|230.22|0
1650286420000|2022-04-18 12:53:40|232.69|230.29|232.78|230.38|232.78|230.38|232.69|230.29|0
1650286430000|2022-04-18 12:53:50|232.77|230.37|232.77|230.37|232.77|230.37|232.77|230.37|0
1650286440000|2022-04-18 12:54:00|232.62|230.22|232.69|230.29|232.77|230.37|232.62|230.22|0
1650286450000|2022-04-18 12:54:10|232.61|230.21|232.45|230.05|232.61|230.21|232.45|230.05|0
1650286460000|2022-04-18 12:54:20|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1650286470000|2022-04-18 12:54:30|231.98|229.58|231.82|229.42|231.98|229.58|231.82|229.42|0
1650286480000|2022-04-18 12:54:40|231.98|229.58|231.98|229.58|232.05|229.65|231.98|229.58|0
1650286490000|2022-04-18 12:54:50|232.14|229.74|232.13|229.73|232.14|229.74|232.13|229.73|0
1650286500000|2022-04-18 12:55:00|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1650286510000|2022-04-18 12:55:10|232.45|230.05|232.45|230.05|232.45|230.05|232.45|230.05|0
1650286520000|2022-04-18 12:55:20|232.37|229.97|232.37|229.97|232.37|229.97|232.37|229.97|0
1650286530000|2022-04-18 12:55:30|232.29|229.89|232.45|230.05|232.45|230.05|232.29|229.89|0
1650286540000|2022-04-18 12:55:40|232.37|229.97|232.61|230.21|232.61|230.21|232.37|229.97|0
1650286550000|2022-04-18 12:55:50|232.69|230.29|232.69|230.29|232.69|230.29|232.61|230.21|0
1650286560000|2022-04-18 12:56:00|232.61|230.21|232.61|230.21|232.61|230.21|232.61|230.21|0
1650286570000|2022-04-18 12:56:10|232.77|230.37|232.77|230.37|232.77|230.37|232.77|230.37|0
1650286580000|2022-04-18 12:56:20|232.69|230.29|233.09|230.69|233.09|230.69|232.69|230.29|0
1650286590000|2022-04-18 12:56:30|233.25|230.85|233.09|230.69|233.25|230.85|233.09|230.69|0
1650286600000|2022-04-18 12:56:40|233.17|230.77|233.49|231.09|233.49|231.09|233.17|230.77|0
1650286610000|2022-04-18 12:56:50|233.57|231.17|233.41|231.01|233.57|231.17|233.41|231.01|0
1650286620000|2022-04-18 12:57:00|233.49|231.09|233.09|230.69|233.49|231.09|233.09|230.69|0
1650286630000|2022-04-18 12:57:10|232.93|230.53|232.77|230.37|232.93|230.53|232.77|230.37|0
1650286640000|2022-04-18 12:57:20|232.61|230.21|232.61|230.21|232.61|230.21|232.61|230.21|0
1650286650000|2022-04-18 12:57:30|232.45|230.05|232.45|230.05|232.45|230.05|232.45|230.05|0
1650286660000|2022-04-18 12:57:40|232.29|229.89|232.29|229.89|232.29|229.89|232.21|229.81|0
1650286680000|2022-04-18 12:58:00|232.37|229.97|232.13|229.73|232.37|229.97|231.97|229.57|0
1650286690000|2022-04-18 12:58:10|232.21|229.81|231.97|229.57|232.21|229.81|231.97|229.57|0
1650286700000|2022-04-18 12:58:20|232.13|229.73|232.05|229.65|232.13|229.73|232.05|229.65|0
1650286710000|2022-04-18 12:58:30|232.13|229.73|232.13|229.73|232.29|229.89|232.13|229.73|0
1650286740000|2022-04-18 12:59:00|232.29|229.89|232.13|229.73|232.29|229.89|232.13|229.73|0
1650286750000|2022-04-18 12:59:10|232.05|229.65|232.05|229.65|232.13|229.73|232.05|229.65|0
1650286760000|2022-04-18 12:59:20|232.29|229.89|232.29|229.89|232.29|229.89|232.13|229.73|0
1650286770000|2022-04-18 12:59:30|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1650286780000|2022-04-18 12:59:40|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1650286790000|2022-04-18 12:59:50|231.73|229.33|231.81|229.41|231.81|229.41|231.73|229.33|0
1650286800000|2022-04-18 13:00:00|231.73|229.33|231.97|229.57|231.97|229.57|231.73|229.33|0
1650286810000|2022-04-18 13:00:10|232.29|229.89|232.45|230.05|232.45|230.05|232.29|229.89|0
1650286820000|2022-04-18 13:00:20|232.29|229.89|231.97|229.57|232.29|229.89|231.97|229.57|0
1650286830000|2022-04-18 13:00:30|231.89|229.49|231.81|229.41|231.89|229.49|231.81|229.41|0
1650286840000|2022-04-18 13:00:40|231.65|229.25|231.49|229.09|231.65|229.25|231.49|229.09|0
1650286850000|2022-04-18 13:00:50|231.33|228.93|231.17|228.77|231.33|228.93|231.17|228.77|0
1650286860000|2022-04-18 13:01:00|231.33|228.93|231.17|228.77|231.33|228.93|231.17|228.77|0
1650286870000|2022-04-18 13:01:10|231.33|228.93|231.17|228.77|231.33|228.93|231.17|228.77|0
1650286890000|2022-04-18 13:01:30|231.09|228.69|231.17|228.77|231.17|228.77|231.09|228.69|0
1650286900000|2022-04-18 13:01:40|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1650286910000|2022-04-18 13:01:50|231.33|228.93|231.17|228.77|231.33|228.93|231.17|228.77|0
1650286920000|2022-04-18 13:02:00|231.25|228.85|231.17|228.77|231.25|228.85|231.17|228.77|0
1650286930000|2022-04-18 13:02:10|231.33|228.93|231.25|228.85|231.33|228.93|231.25|228.85|0
1650286940000|2022-04-18 13:02:20|231.33|228.93|231.65|229.25|231.65|229.25|231.33|228.93|0
1650286950000|2022-04-18 13:02:30|231.73|229.33|231.81|229.41|231.81|229.41|231.73|229.33|0
1650286960000|2022-04-18 13:02:40|232.45|230.05|232.61|230.21|232.61|230.21|232.45|230.05|0
1650286970000|2022-04-18 13:02:50|232.77|230.37|232.52|230.12|232.93|230.53|232.52|230.12|0
1650286980000|2022-04-18 13:03:00|232.61|230.21|232.84|230.44|232.84|230.44|232.61|230.21|0
1650286990000|2022-04-18 13:03:10|232.77|230.37|232.61|230.21|232.77|230.37|232.61|230.21|0
1650287000000|2022-04-18 13:03:20|232.68|230.28|232.93|230.53|232.93|230.53|232.68|230.28|0
1650287010000|2022-04-18 13:03:30|233.25|230.85|233.41|231.01|233.41|231.01|233.25|230.85|0
1650287030000|2022-04-18 13:03:50|233.73|231.33|233.57|231.17|233.73|231.33|233.57|231.17|0
1650287040000|2022-04-18 13:04:00|233.64|231.24|233.73|231.33|233.73|231.33|233.64|231.24|0
1650287050000|2022-04-18 13:04:10|234.21|231.81|234.21|231.81|234.37|231.97|234.21|231.81|0
1650287060000|2022-04-18 13:04:20|234.28|231.88|234.44|232.04|234.44|232.04|234.21|231.81|0
1650287070000|2022-04-18 13:04:30|234.53|232.13|234.37|231.97|234.6|232.2|234.37|231.97|0
1650287080000|2022-04-18 13:04:40|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1650287090000|2022-04-18 13:04:50|234.53|232.13|234.37|231.97|234.53|232.13|234.37|231.97|0
1650287100000|2022-04-18 13:05:00|234.21|231.81|234.21|231.81|234.21|231.81|234.21|231.81|0
1650287110000|2022-04-18 13:05:10|234.28|231.88|234.12|231.72|234.28|231.88|234.05|231.65|0
1650287120000|2022-04-18 13:05:20|234.05|231.65|234.12|231.72|234.12|231.72|234.05|231.65|0
1650287130000|2022-04-18 13:05:30|233.89|231.49|233.96|231.56|233.96|231.56|233.89|231.49|0
1650287140000|2022-04-18 13:05:40|233.88|231.48|233.96|231.56|233.96|231.56|233.88|231.48|0
1650287150000|2022-04-18 13:05:50|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1650287160000|2022-04-18 13:06:00|234.21|231.81|234.21|231.81|234.21|231.81|234.21|231.81|0
1650287170000|2022-04-18 13:06:10|234.04|231.64|234.12|231.72|234.21|231.81|234.04|231.64|0
1650287180000|2022-04-18 13:06:20|234.37|231.97|234.2|231.8|234.37|231.97|234.2|231.8|0
1650287190000|2022-04-18 13:06:30|234.37|231.97|234.28|231.88|234.37|231.97|234.2|231.8|0
1650287200000|2022-04-18 13:06:40|234.2|231.8|234.37|231.97|234.37|231.97|234.2|231.8|0
1650287210000|2022-04-18 13:06:50|234.36|231.96|234.69|232.29|234.69|232.29|234.36|231.96|0
1650287220000|2022-04-18 13:07:00|234.53|232.13|234.53|232.13|234.53|232.13|234.53|232.13|0
1650287230000|2022-04-18 13:07:10|234.69|232.29|234.69|232.29|234.69|232.29|234.69|232.29|0
1650287240000|2022-04-18 13:07:20|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1650287250000|2022-04-18 13:07:30|234.36|231.96|234.2|231.8|234.36|231.96|234.2|231.8|0
1650287260000|2022-04-18 13:07:40|234.04|231.64|234.36|231.96|234.36|231.96|234.04|231.64|0
1650287270000|2022-04-18 13:07:50|234.2|231.8|234.04|231.64|234.2|231.8|234.04|231.64|0
1650287290000|2022-04-18 13:08:10|233.88|231.48|233.96|231.56|233.96|231.56|233.88|231.48|0
1650287300000|2022-04-18 13:08:20|234.04|231.64|234.36|231.96|234.36|231.96|234.04|231.64|0
1650287310000|2022-04-18 13:08:30|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1650287320000|2022-04-18 13:08:40|234.04|231.64|234.04|231.64|234.2|231.8|234.04|231.64|0
1650287330000|2022-04-18 13:08:50|234.2|231.8|234.36|231.96|234.36|231.96|234.2|231.8|0
1650287340000|2022-04-18 13:09:00|234.52|232.12|233.88|231.48|234.52|232.12|233.88|231.48|0
1650287350000|2022-04-18 13:09:10|234.04|231.64|234.04|231.64|234.04|231.64|233.96|231.56|0
1650287360000|2022-04-18 13:09:20|233.96|231.56|234.12|231.72|234.12|231.72|233.96|231.56|0
1650287370000|2022-04-18 13:09:30|234.04|231.64|234.12|231.72|234.2|231.8|234.04|231.64|0
1650287380000|2022-04-18 13:09:40|234.04|231.64|234.2|231.8|234.2|231.8|234.04|231.64|0
1650287400000|2022-04-18 13:10:00|234.28|231.88|234.2|231.8|234.28|231.88|234.2|231.8|0
1650287410000|2022-04-18 13:10:10|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1650287420000|2022-04-18 13:10:20|234.2|231.8|234.36|231.96|234.52|232.12|234.2|231.8|0
1650287440000|2022-04-18 13:10:40|234.44|232.04|234.36|231.96|234.44|232.04|234.36|231.96|0
1650287450000|2022-04-18 13:10:50|234.44|232.04|234.44|232.04|234.52|232.12|234.44|232.04|0
1650287460000|2022-04-18 13:11:00|234.36|231.96|234.52|232.12|234.52|232.12|234.36|231.96|0
1650287470000|2022-04-18 13:11:10|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1650287480000|2022-04-18 13:11:20|234.36|231.96|234.52|232.12|234.52|232.12|234.36|231.96|0
1650287490000|2022-04-18 13:11:30|234.44|232.04|234.44|232.04|234.52|232.12|234.44|232.04|0
1650287500000|2022-04-18 13:11:40|234.36|231.96|234.68|232.28|234.68|232.28|234.36|231.96|0
1650287520000|2022-04-18 13:12:00|234.52|232.12|234.12|231.72|234.52|232.12|234.04|231.64|0
1650287530000|2022-04-18 13:12:10|234.04|231.64|234.36|231.96|234.36|231.96|234.04|231.64|0
1650287540000|2022-04-18 13:12:20|234.52|232.12|234.52|232.12|234.68|232.28|234.52|232.12|0
1650287550000|2022-04-18 13:12:30|234.68|232.28|234.52|232.12|234.68|232.28|234.52|232.12|0
1650287560000|2022-04-18 13:12:40|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1650287570000|2022-04-18 13:12:50|234.52|232.12|234.68|232.28|234.68|232.28|234.52|232.12|0
1650287580000|2022-04-18 13:13:00|234.52|232.12|234.6|232.2|234.68|232.28|234.52|232.12|0
1650287590000|2022-04-18 13:13:10|234.68|232.28|234.52|232.12|234.68|232.28|234.2|231.8|0
1650287600000|2022-04-18 13:13:20|234.36|231.96|234.52|232.12|234.52|232.12|234.36|231.96|0
1650287610000|2022-04-18 13:13:30|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1650287620000|2022-04-18 13:13:40|234.52|232.12|234.68|232.28|234.68|232.28|234.52|232.12|0
1650287630000|2022-04-18 13:13:50|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1650287640000|2022-04-18 13:14:00|235.16|232.76|235.32|232.92|235.32|232.92|235.16|232.76|0
1650287650000|2022-04-18 13:14:10|235.16|232.76|235.24|232.84|235.32|232.92|235.16|232.76|0
1650287660000|2022-04-18 13:14:20|234.69|232.29|234.69|232.29|234.85|232.45|234.69|232.29|0
1650287680000|2022-04-18 13:14:40|234.85|232.45|234.76|232.36|234.85|232.45|234.69|232.29|0
1650287690000|2022-04-18 13:14:50|234.85|232.45|235.01|232.61|235.01|232.61|234.85|232.45|0
1650287700000|2022-04-18 13:15:00|235.17|232.77|235.01|232.61|235.17|232.77|235.01|232.61|0
1650287710000|2022-04-18 13:15:10|235.17|232.77|234.69|232.29|235.17|232.77|234.69|232.29|0
1650287720000|2022-04-18 13:15:20|234.85|232.45|235.33|232.93|235.33|232.93|234.85|232.45|0
1650287730000|2022-04-18 13:15:30|235.49|233.09|235.81|233.41|235.81|233.41|235.49|233.09|0
1650287740000|2022-04-18 13:15:40|235.65|233.25|235.81|233.41|235.81|233.41|235.65|233.25|0
1650287750000|2022-04-18 13:15:50|235.65|233.25|235.65|233.25|235.65|233.25|235.65|233.25|0
1650287770000|2022-04-18 13:16:10|235.49|233.09|235.49|233.09|235.49|233.09|235.49|233.09|0
1650287780000|2022-04-18 13:16:20|235.33|232.93|235.01|232.61|235.33|232.93|235.01|232.61|0
1650287800000|2022-04-18 13:16:40|235.08|232.68|235.01|232.61|235.08|232.68|235.01|232.61|0
1650287810000|2022-04-18 13:16:50|234.85|232.45|234.84|232.44|234.85|232.45|234.84|232.44|0
1650287820000|2022-04-18 13:17:00|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1650287830000|2022-04-18 13:17:10|234.36|231.96|234.52|232.12|234.52|232.12|234.36|231.96|0
1650287850000|2022-04-18 13:17:30|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1650287870000|2022-04-18 13:17:50|234.44|232.04|234.52|232.12|234.52|232.12|234.44|232.04|0
1650287880000|2022-04-18 13:18:00|234.68|232.28|234.92|232.52|234.92|232.52|234.68|232.28|0
1650287890000|2022-04-18 13:18:10|235|232.6|235|232.6|235|232.6|235|232.6|0
1650287900000|2022-04-18 13:18:20|234.92|232.52|235|232.6|235|232.6|234.84|232.44|0
1650287910000|2022-04-18 13:18:30|234.92|232.52|234.84|232.44|234.92|232.52|234.84|232.44|0
1650287920000|2022-04-18 13:18:40|234.68|232.28|234.52|232.12|234.68|232.28|234.52|232.12|0
1650287930000|2022-04-18 13:18:50|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1650287940000|2022-04-18 13:19:00|234.52|232.12|234.36|231.96|234.52|232.12|234.36|231.96|0
1650287950000|2022-04-18 13:19:10|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1650287960000|2022-04-18 13:19:20|234.36|231.96|234.36|231.96|234.44|232.04|234.36|231.96|0
1650287970000|2022-04-18 13:19:30|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1650287990000|2022-04-18 13:19:50|234.44|232.04|234.36|231.96|234.44|232.04|234.36|231.96|0
1650288000000|2022-04-18 13:20:00|234.2|231.8|234.36|231.96|234.52|232.12|234.2|231.8|0
1650288010000|2022-04-18 13:20:10|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1650288020000|2022-04-18 13:20:20|234.36|231.96|234.2|231.8|234.36|231.96|234.2|231.8|0
1650288040000|2022-04-18 13:20:40|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1650288050000|2022-04-18 13:20:50|234.52|232.12|234.36|231.96|234.52|232.12|234.36|231.96|0
1650288060000|2022-04-18 13:21:00|234.52|232.12|234.52|232.12|234.52|232.12|234.36|231.96|0
1650288080000|2022-04-18 13:21:20|234.44|232.04|234.76|232.36|234.76|232.36|234.44|232.04|0
1650288090000|2022-04-18 13:21:30|234.84|232.44|234.84|232.44|234.84|232.44|234.68|232.28|0
1650288100000|2022-04-18 13:21:40|234.68|232.28|234.84|232.44|235|232.6|234.68|232.28|0
1650288110000|2022-04-18 13:21:50|235|232.6|234.68|232.28|235|232.6|234.68|232.28|0
1650288120000|2022-04-18 13:22:00|234.52|232.12|234.6|232.2|234.6|232.2|234.52|232.12|0
1650288130000|2022-04-18 13:22:10|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1650288140000|2022-04-18 13:22:20|234.36|231.96|234.2|231.8|234.36|231.96|234.2|231.8|0
1650288150000|2022-04-18 13:22:30|234.36|231.96|234.68|232.28|234.68|232.28|234.36|231.96|0
1650288160000|2022-04-18 13:22:40|234.76|232.36|234.36|231.96|234.76|232.36|234.36|231.96|0
1650288180000|2022-04-18 13:23:00|234.52|232.12|234.52|232.12|234.59|232.19|234.52|232.12|0
1650288190000|2022-04-18 13:23:10|234.68|232.28|234.59|232.19|234.68|232.28|234.59|232.19|0
1650288200000|2022-04-18 13:23:20|234.68|232.28|234.84|232.44|234.84|232.44|234.68|232.28|0
1650288210000|2022-04-18 13:23:30|235|232.6|234.84|232.44|235|232.6|234.84|232.44|0
1650288220000|2022-04-18 13:23:40|235|232.6|234.84|232.44|235|232.6|234.84|232.44|0
1650288230000|2022-04-18 13:23:50|234.76|232.36|234.84|232.44|234.84|232.44|234.76|232.36|0
1650288240000|2022-04-18 13:24:00|235|232.6|234.68|232.28|235|232.6|234.52|232.12|0
1650288250000|2022-04-18 13:24:10|234.75|232.35|234.68|232.28|234.75|232.35|234.68|232.28|0
1650288260000|2022-04-18 13:24:20|234.84|232.44|234.68|232.28|234.84|232.44|234.68|232.28|0
1650288280000|2022-04-18 13:24:40|234.59|232.19|234.75|232.35|234.75|232.35|234.59|232.19|0
1650288290000|2022-04-18 13:24:50|234.68|232.28|234.84|232.44|234.84|232.44|234.68|232.28|0
1650288300000|2022-04-18 13:25:00|234.68|232.28|234.52|232.12|234.68|232.28|234.52|232.12|0
1650288310000|2022-04-18 13:25:10|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1650288320000|2022-04-18 13:25:20|234.19|231.79|233.55|231.15|234.19|231.79|233.23|230.83|0
1650288340000|2022-04-18 13:25:40|233.39|230.99|233.39|230.99|233.39|230.99|233.39|230.99|0
1650288350000|2022-04-18 13:25:50|233.55|231.15|233.71|231.31|233.71|231.31|233.55|231.15|0
1650288360000|2022-04-18 13:26:00|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1650288370000|2022-04-18 13:26:10|233.39|230.99|233.55|231.15|233.55|231.15|233.39|230.99|0
1650288380000|2022-04-18 13:26:20|233.71|231.31|233.71|231.31|233.87|231.47|233.71|231.31|0
1650288390000|2022-04-18 13:26:30|233.63|231.23|233.39|230.99|233.63|231.23|233.39|230.99|0
1650288400000|2022-04-18 13:26:40|233.31|230.91|233.23|230.83|233.31|230.91|233.23|230.83|0
1650288420000|2022-04-18 13:27:00|233.07|230.67|233.07|230.67|233.07|230.67|232.91|230.51|0
1650288430000|2022-04-18 13:27:10|233.23|230.83|233.07|230.67|233.23|230.83|233.07|230.67|0
1650288440000|2022-04-18 13:27:20|232.91|230.51|233.39|230.99|233.39|230.99|232.91|230.51|0
1650288450000|2022-04-18 13:27:30|233.55|231.15|233.55|231.15|233.55|231.15|233.39|230.99|0
1650288460000|2022-04-18 13:27:40|233.23|230.83|233.23|230.83|233.23|230.83|233.07|230.67|0
1650288470000|2022-04-18 13:27:50|233.07|230.67|233.07|230.67|233.23|230.83|233.07|230.67|0
1650288480000|2022-04-18 13:28:00|233.23|230.83|233.55|231.15|233.55|231.15|233.23|230.83|0
1650288500000|2022-04-18 13:28:20|233.39|230.99|233.39|230.99|233.47|231.07|233.39|230.99|0
1650288510000|2022-04-18 13:28:30|233.23|230.83|233.39|230.99|233.39|230.99|233.23|230.83|0
1650288520000|2022-04-18 13:28:40|233.55|231.15|233.39|230.99|233.55|231.15|233.39|230.99|0
1650288530000|2022-04-18 13:28:50|233.55|231.15|233.71|231.31|233.71|231.31|233.55|231.15|0
1650288540000|2022-04-18 13:29:00|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1650288550000|2022-04-18 13:29:10|233.71|231.31|233.55|231.15|233.71|231.31|233.55|231.15|0
1650288560000|2022-04-18 13:29:20|233.39|230.99|233.23|230.83|233.39|230.99|233.23|230.83|0
1650288570000|2022-04-18 13:29:30|233.07|230.67|232.59|230.19|233.07|230.67|232.59|230.19|0
1650288580000|2022-04-18 13:29:40|232.75|230.35|232.43|230.03|232.91|230.51|232.43|230.03|0
1650288590000|2022-04-18 13:29:50|232.5|230.1|232.91|230.51|232.91|230.51|232.27|229.87|0
1650288600000|2022-04-18 13:30:00|234.03|231.63|234.43|232.03|234.67|232.27|233.71|231.31|0
1650288610000|2022-04-18 13:30:10|235.48|233.08|236.77|234.37|236.77|234.37|235.48|233.08|0
1650288620000|2022-04-18 13:30:20|237.9|235.5|238.23|235.83|239.04|236.64|237.9|235.5|0
1650288630000|2022-04-18 13:30:30|238.55|236.15|238.23|235.83|238.55|236.15|238.23|235.83|0
1650288640000|2022-04-18 13:30:40|238.14|235.74|239.36|236.96|239.69|237.29|237.9|235.5|0
1650288650000|2022-04-18 13:30:50|239.52|237.12|239.2|236.8|239.52|237.12|238.55|236.15|0
1650288660000|2022-04-18 13:31:00|239.76|237.36|239.69|237.29|239.76|237.36|239.2|236.8|0
1650288670000|2022-04-18 13:31:10|239.36|236.96|239.52|237.12|239.69|237.29|238.87|236.47|0
1650288680000|2022-04-18 13:31:20|240.01|237.61|242.46|240.06|242.46|240.06|240.01|237.61|0
1650288690000|2022-04-18 13:31:30|242.62|240.22|242.46|240.06|242.79|240.39|242.13|239.73|0
1650288700000|2022-04-18 13:31:40|242.79|240.39|243.61|241.21|243.61|241.21|242.79|240.39|0
1650288710000|2022-04-18 13:31:50|242.87|240.47|243.28|240.88|243.61|241.21|242.87|240.47|0
1650288720000|2022-04-18 13:32:00|243.77|241.37|243.61|241.21|243.77|241.37|243.44|241.04|0
1650288730000|2022-04-18 13:32:10|243.44|241.04|243.93|241.53|243.93|241.53|243.44|241.04|0
1650288740000|2022-04-18 13:32:20|243.61|241.21|243.61|241.21|243.61|241.21|243.61|241.21|0
1650288750000|2022-04-18 13:32:30|243.28|240.88|246.3|243.9|246.3|243.9|243.28|240.88|0
1650288760000|2022-04-18 13:32:40|243.02|240.62|242.53|240.13|243.02|240.62|242.53|240.13|0
1650288770000|2022-04-18 13:32:50|242.2|239.8|242.37|239.97|242.37|239.97|241.87|239.47|0
1650288780000|2022-04-18 13:33:00|243.02|240.62|242.86|240.46|243.02|240.62|242.69|240.29|0
1650288790000|2022-04-18 13:33:10|242.53|240.13|243.19|240.79|243.19|240.79|242.53|240.13|0
1650288800000|2022-04-18 13:33:20|242.69|240.29|242.69|240.29|243.19|240.79|242.69|240.29|0
1650288810000|2022-04-18 13:33:30|242.53|240.13|242.69|240.29|242.86|240.46|242.53|240.13|0
1650288820000|2022-04-18 13:33:40|242.86|240.46|243.85|241.45|243.85|241.45|242.86|240.46|0
1650288830000|2022-04-18 13:33:50|243.68|241.28|243.43|241.03|243.84|241.44|243.43|241.03|0
1650288840000|2022-04-18 13:34:00|243.35|240.95|244.5|242.1|244.5|242.1|243.35|240.95|0
1650288850000|2022-04-18 13:34:10|244.01|241.61|244.83|242.43|244.83|242.43|244.01|241.61|0
1650288860000|2022-04-18 13:34:20|244.67|242.27|245.16|242.76|245.16|242.76|244.67|242.27|0
1650288870000|2022-04-18 13:34:30|245|242.6|244.83|242.43|245|242.6|244.83|242.43|0
1650288880000|2022-04-18 13:34:40|244.25|241.85|242.86|240.46|244.25|241.85|242.86|240.46|0
1650288890000|2022-04-18 13:34:50|243.02|240.62|243.35|240.95|243.35|240.95|243.02|240.62|0
1650288900000|2022-04-18 13:35:00|242.53|240.13|243.19|240.79|243.19|240.79|242.36|239.96|0
1650288910000|2022-04-18 13:35:10|243.51|241.11|243.02|240.62|243.51|241.11|243.02|240.62|0
1650288920000|2022-04-18 13:35:20|243.35|240.95|243.76|241.36|243.76|241.36|243.19|240.79|0
1650288930000|2022-04-18 13:35:30|243.68|241.28|244.34|241.94|244.34|241.94|243.68|241.28|0
1650288940000|2022-04-18 13:35:40|244.01|241.61|244.17|241.77|244.17|241.77|244.01|241.61|0
1650288950000|2022-04-18 13:35:50|244.25|241.85|244.67|242.27|244.67|242.27|244.25|241.85|0
1650288960000|2022-04-18 13:36:00|244.5|242.1|244.67|242.27|244.67|242.27|244.34|241.94|0
1650288970000|2022-04-18 13:36:10|244.83|242.43|245.16|242.76|245.33|242.93|244.83|242.43|0
1650288980000|2022-04-18 13:36:20|245.33|242.93|245.49|243.09|245.49|243.09|245.33|242.93|0
1650288990000|2022-04-18 13:36:30|245.66|243.26|245.82|243.42|245.99|243.59|245.66|243.26|0
1650289000000|2022-04-18 13:36:40|246.32|243.92|245.9|243.5|246.32|243.92|245.82|243.42|0
1650289010000|2022-04-18 13:36:50|245.82|243.42|245.66|243.26|245.82|243.42|245.33|242.93|0
1650289020000|2022-04-18 13:37:00|245.99|243.59|246.83|244.43|247|244.6|245.99|243.59|0
1650289030000|2022-04-18 13:37:10|246.91|244.51|246|243.6|246.91|244.51|246|243.6|0
1650289040000|2022-04-18 13:37:20|245.84|243.44|245.34|242.94|245.84|243.44|245.18|242.78|0
1650289050000|2022-04-18 13:37:30|245.51|243.11|244.68|242.28|245.51|243.11|244.68|242.28|0
1650289060000|2022-04-18 13:37:40|245.9|243.5|246.89|244.49|246.89|244.49|245.9|243.5|0
1650289070000|2022-04-18 13:37:50|247.05|244.65|245.42|243.02|247.55|245.15|245.42|243.02|0
1650289080000|2022-04-18 13:38:00|245.25|242.85|245.75|243.35|245.75|243.35|245.25|242.85|0
1650289090000|2022-04-18 13:38:10|245.25|242.85|245.42|243.02|245.42|243.02|245.09|242.69|0
1650289100000|2022-04-18 13:38:20|246.25|243.85|246.81|244.41|246.81|244.41|246.08|243.68|0
1650289110000|2022-04-18 13:38:30|246.65|244.25|247.44|245.04|247.44|245.04|246.62|244.22|0
1650289120000|2022-04-18 13:38:40|248.11|245.71|247.77|245.37|248.27|245.87|247.77|245.37|0
1650289130000|2022-04-18 13:38:50|247.61|245.21|246.95|244.55|247.61|245.21|246.61|244.21|0
1650289140000|2022-04-18 13:39:00|246.78|244.38|246.45|244.05|246.78|244.38|246.45|244.05|0
1650289150000|2022-04-18 13:39:10|246.28|243.88|246.12|243.72|246.28|243.88|246.12|243.72|0
1650289160000|2022-04-18 13:39:20|246.28|243.88|246.94|244.54|246.94|244.54|246.28|243.88|0
1650289170000|2022-04-18 13:39:30|247.02|244.62|246.12|243.72|247.02|244.62|246.12|243.72|0
1650289180000|2022-04-18 13:39:40|245.79|243.39|245.62|243.22|245.79|243.39|245.62|243.22|0
1650289190000|2022-04-18 13:39:50|245.29|242.89|244.96|242.56|245.46|243.06|244.96|242.56|0
1650289200000|2022-04-18 13:40:00|243.65|241.25|243.97|241.57|243.97|241.57|243.15|240.75|0
1650289210000|2022-04-18 13:40:10|243.65|241.25|243.32|240.92|243.65|241.25|242.99|240.59|0
1650289220000|2022-04-18 13:40:20|243.81|241.41|244.3|241.9|244.3|241.9|243.81|241.41|0
1650289230000|2022-04-18 13:40:30|243.97|241.57|244.22|241.82|244.3|241.9|243.97|241.57|0
1650289240000|2022-04-18 13:40:40|243.81|241.41|244.05|241.65|244.05|241.65|243.32|240.92|0
1650289250000|2022-04-18 13:40:50|243.48|241.08|243.48|241.08|243.48|241.08|243.32|240.92|0
1650289260000|2022-04-18 13:41:00|243.15|240.75|242.17|239.77|243.15|240.75|241.68|239.28|0
1650289270000|2022-04-18 13:41:10|242.66|240.26|242.82|240.42|242.82|240.42|242.17|239.77|0
1650289280000|2022-04-18 13:41:20|243.15|240.75|243.64|241.24|243.64|241.24|242.99|240.59|0
1650289290000|2022-04-18 13:41:30|243.81|241.41|243.97|241.57|243.97|241.57|243.64|241.24|0
1650289300000|2022-04-18 13:41:40|243.48|241.08|243.48|241.08|243.48|241.08|243.32|240.92|0
1650289310000|2022-04-18 13:41:50|243.81|241.41|244.3|241.9|244.3|241.9|243.81|241.41|0
1650289320000|2022-04-18 13:42:00|245.13|242.73|245.13|242.73|245.29|242.89|245.13|242.73|0
1650289330000|2022-04-18 13:42:10|245.29|242.89|245.46|243.06|245.79|243.39|245.29|242.89|0
1650289340000|2022-04-18 13:42:20|245.53|243.13|245.13|242.73|245.53|243.13|245.13|242.73|0
1650289350000|2022-04-18 13:42:30|245.29|242.89|245.46|243.06|245.46|243.06|245.29|242.89|0
1650289360000|2022-04-18 13:42:40|245.29|242.89|244.14|241.74|245.29|242.89|244.14|241.74|0
1650289370000|2022-04-18 13:42:50|243.97|241.57|244.8|242.4|244.8|242.4|243.97|241.57|0
1650289380000|2022-04-18 13:43:00|245.04|242.64|244.96|242.56|245.45|243.05|244.96|242.56|0
1650289390000|2022-04-18 13:43:10|245.62|243.22|245.95|243.55|246.03|243.63|245.45|243.05|0
1650289400000|2022-04-18 13:43:20|245.78|243.38|246.11|243.71|246.11|243.71|245.78|243.38|0
1650289410000|2022-04-18 13:43:30|246.28|243.88|245.95|243.55|246.45|244.05|245.95|243.55|0
1650289420000|2022-04-18 13:43:40|246.11|243.71|247.85|245.45|247.85|245.45|246.11|243.71|0
1650289430000|2022-04-18 13:43:50|247.6|245.2|248.27|245.87|248.27|245.87|247.6|245.2|0
1650289440000|2022-04-18 13:44:00|247.77|245.37|248.27|245.87|248.27|245.87|247.77|245.37|0
1650289450000|2022-04-18 13:44:10|248.6|246.2|249.1|246.7|249.6|247.2|248.6|246.2|0
1650289460000|2022-04-18 13:44:20|249.26|246.86|249.43|247.03|249.43|247.03|249.26|246.86|0
1650289470000|2022-04-18 13:44:30|249.6|247.2|248.6|246.2|249.6|247.2|248.6|246.2|0
1650289480000|2022-04-18 13:44:40|248.27|245.87|247.11|244.71|248.43|246.03|247.11|244.71|0
1650289490000|2022-04-18 13:44:50|246.77|244.37|246.44|244.04|246.77|244.37|246.44|244.04|0
1650289500000|2022-04-18 13:45:00|247.44|245.04|246.03|243.63|247.44|245.04|245.45|243.05|0
1650289510000|2022-04-18 13:45:10|245.78|243.38|245.29|242.89|245.78|243.38|244.96|242.56|0
1650289520000|2022-04-18 13:45:20|245.12|242.72|246.11|243.71|246.11|243.71|245.12|242.72|0
1650289530000|2022-04-18 13:45:30|245.29|242.89|245.12|242.72|245.29|242.89|244.54|242.14|0
1650289540000|2022-04-18 13:45:40|245.62|243.22|245.29|242.89|245.62|243.22|245.29|242.89|0
1650289550000|2022-04-18 13:45:50|245.95|243.55|245.95|243.55|245.95|243.55|245.45|243.05|0
1650289560000|2022-04-18 13:46:00|245.62|243.22|246.61|244.21|246.61|244.21|245.62|243.22|0
1650289570000|2022-04-18 13:46:10|245.2|242.8|245.2|242.8|245.2|242.8|244.3|241.9|0
1650289580000|2022-04-18 13:46:20|245.04|242.64|244.63|242.23|245.04|242.64|244.63|242.23|0
1650289590000|2022-04-18 13:46:30|244.46|242.06|244.63|242.23|244.79|242.39|244.46|242.06|0
1650289600000|2022-04-18 13:46:40|244.3|241.9|243.72|241.32|244.3|241.9|243.72|241.32|0
1650289610000|2022-04-18 13:46:50|244.13|241.73|243.64|241.24|244.3|241.9|243.64|241.24|0
1650289620000|2022-04-18 13:47:00|243.48|241.08|243.23|240.83|243.64|241.24|242.98|240.58|0
1650289630000|2022-04-18 13:47:10|243.8|241.4|244.79|242.39|244.79|242.39|243.8|241.4|0
1650289640000|2022-04-18 13:47:20|245.12|242.72|243.8|241.4|245.12|242.72|243.8|241.4|0
1650289650000|2022-04-18 13:47:30|243.48|241.08|243.8|241.4|243.8|241.4|243.15|240.75|0
1650289660000|2022-04-18 13:47:40|243.64|241.24|244.63|242.23|244.63|242.23|243.64|241.24|0
1650289670000|2022-04-18 13:47:50|244.3|241.9|244.79|242.39|244.79|242.39|244.05|241.65|0
1650289680000|2022-04-18 13:48:00|245.45|243.05|245.29|242.89|245.62|243.22|245.12|242.72|0
1650289690000|2022-04-18 13:48:10|245.62|243.22|245.29|242.89|245.62|243.22|245.29|242.89|0
1650289700000|2022-04-18 13:48:20|245.45|243.05|245.78|243.38|245.78|243.38|245.45|243.05|0
1650289710000|2022-04-18 13:48:30|245.2|242.8|245.12|242.72|245.53|243.13|245.03|242.63|0
1650289720000|2022-04-18 13:48:40|245.95|243.55|246.11|243.71|246.11|243.71|245.69|243.29|0
1650289730000|2022-04-18 13:48:50|246.61|244.21|246.61|244.21|246.61|244.21|246.44|244.04|0
1650289740000|2022-04-18 13:49:00|245.94|243.54|246.11|243.71|246.28|243.88|245.94|243.54|0
1650289750000|2022-04-18 13:49:10|246.44|244.04|246.02|243.62|246.44|244.04|245.78|243.38|0
1650289760000|2022-04-18 13:49:20|246.11|243.71|246.44|244.04|246.44|244.04|246.11|243.71|0
1650289770000|2022-04-18 13:49:30|246.11|243.71|245.94|243.54|246.11|243.71|245.78|243.38|0
1650289780000|2022-04-18 13:49:40|246.61|244.21|246.11|243.71|246.77|244.37|246.11|243.71|0
1650289790000|2022-04-18 13:49:50|245.78|243.38|245.78|243.38|245.78|243.38|245.45|243.05|0
1650289800000|2022-04-18 13:50:00|246.27|243.87|246.35|243.95|246.6|244.2|246.27|243.87|0
1650289810000|2022-04-18 13:50:10|246.6|244.2|246.44|244.04|246.6|244.2|246.19|243.79|0
1650289820000|2022-04-18 13:50:20|246.6|244.2|245.94|243.54|246.6|244.2|245.94|243.54|0
1650289830000|2022-04-18 13:50:30|245.61|243.21|244.79|242.39|245.61|243.21|244.62|242.22|0
1650289840000|2022-04-18 13:50:40|245.12|242.72|245.03|242.63|245.12|242.72|244.95|242.55|0
1650289850000|2022-04-18 13:50:50|244.62|242.22|244.79|242.39|244.95|242.55|244.62|242.22|0
1650289860000|2022-04-18 13:51:00|244.13|241.73|242.82|240.42|244.13|241.73|242.65|240.25|0
1650289870000|2022-04-18 13:51:10|243.47|241.07|243.47|241.07|243.47|241.07|242.82|240.42|0
1650289880000|2022-04-18 13:51:20|243.31|240.91|242.49|240.09|243.31|240.91|242.49|240.09|0
1650289890000|2022-04-18 13:51:30|242.98|240.58|243.64|241.24|243.96|241.56|242.98|240.58|0
1650289900000|2022-04-18 13:51:40|243.96|241.56|244.04|241.64|244.46|242.06|243.96|241.56|0
1650289910000|2022-04-18 13:51:50|244.29|241.89|244.29|241.89|244.46|242.06|244.29|241.89|0
1650289920000|2022-04-18 13:52:00|243.47|241.07|243.31|240.91|243.8|241.4|243.31|240.91|0
1650289930000|2022-04-18 13:52:10|243.14|240.74|242.81|240.41|243.14|240.74|242.65|240.25|0
1650289940000|2022-04-18 13:52:20|242.49|240.09|242.65|240.25|242.81|240.41|242.49|240.09|0
1650289950000|2022-04-18 13:52:30|242.16|239.76|241.99|239.59|242.4|240|241.99|239.59|0
1650289960000|2022-04-18 13:52:40|241.67|239.27|242.32|239.92|242.32|239.92|241.67|239.27|0
1650289970000|2022-04-18 13:52:50|241.99|239.59|241.67|239.27|241.99|239.59|241.67|239.27|0
1650289980000|2022-04-18 13:53:00|240.69|238.29|240.69|238.29|240.69|238.29|240.36|237.96|0
1650289990000|2022-04-18 13:53:10|240.2|237.8|239.54|237.14|240.2|237.8|239.54|237.14|0
1650290000000|2022-04-18 13:53:20|239.71|237.31|239.22|236.82|239.71|237.31|239.22|236.82|0
1650290010000|2022-04-18 13:53:30|239.05|236.65|238.4|236|239.05|236.65|238.4|236|0
1650290020000|2022-04-18 13:53:40|238.24|235.84|238.57|236.17|238.57|236.17|238.24|235.84|0
1650290030000|2022-04-18 13:53:50|238.73|236.33|239.38|236.98|239.38|236.98|238.73|236.33|0
1650290040000|2022-04-18 13:54:00|239.71|237.31|239.38|236.98|239.87|237.47|239.38|236.98|0
1650290050000|2022-04-18 13:54:10|239.22|236.82|238.57|236.17|239.22|236.82|238.57|236.17|0
1650290060000|2022-04-18 13:54:20|238.73|236.33|238.4|236|238.73|236.33|238.4|236|0
1650290070000|2022-04-18 13:54:30|238.24|235.84|239.38|236.98|239.38|236.98|238.24|235.84|0
1650290080000|2022-04-18 13:54:40|239.54|237.14|239.05|236.65|239.54|237.14|239.05|236.65|0
1650290090000|2022-04-18 13:54:50|239.22|236.82|239.71|237.31|239.71|237.31|239.22|236.82|0
1650290100000|2022-04-18 13:55:00|239.54|237.14|238.57|236.17|239.54|237.14|238.57|236.17|0
1650290110000|2022-04-18 13:55:10|238.24|235.84|237.92|235.52|238.4|236|237.75|235.35|0
1650290120000|2022-04-18 13:55:20|238.57|236.17|238.73|236.33|239.05|236.65|238.57|236.17|0
1650290130000|2022-04-18 13:55:30|237.92|235.52|237.75|235.35|238.24|235.84|237.75|235.35|0
1650290140000|2022-04-18 13:55:40|237.92|235.52|237.1|234.7|237.92|235.52|237.1|234.7|0
1650290150000|2022-04-18 13:55:50|236.94|234.54|237.1|234.7|237.27|234.87|236.94|234.54|0
1650290160000|2022-04-18 13:56:00|237.43|235.03|238.08|235.68|238.08|235.68|237.43|235.03|0
1650290170000|2022-04-18 13:56:10|237.75|235.35|238.24|235.84|238.24|235.84|237.75|235.35|0
1650290180000|2022-04-18 13:56:20|237.91|235.51|237.75|235.35|237.91|235.51|237.59|235.19|0
1650290190000|2022-04-18 13:56:30|237.59|235.19|237.75|235.35|237.75|235.35|237.59|235.19|0
1650290200000|2022-04-18 13:56:40|237.91|235.51|237.75|235.35|237.91|235.51|237.75|235.35|0
1650290210000|2022-04-18 13:56:50|237.26|234.86|237.91|235.51|237.91|235.51|237.26|234.86|0
1650290220000|2022-04-18 13:57:00|238.64|236.24|238.73|236.33|238.73|236.33|238.48|236.08|0
1650290230000|2022-04-18 13:57:10|239.05|236.65|239.21|236.81|239.38|236.98|239.05|236.65|0
1650290240000|2022-04-18 13:57:20|238.73|236.33|239.21|236.81|239.21|236.81|238.73|236.33|0
1650290250000|2022-04-18 13:57:30|238.4|236|238.89|236.49|238.89|236.49|238.4|236|0
1650290260000|2022-04-18 13:57:40|238.56|236.16|238.89|236.49|239.38|236.98|238.56|236.16|0
1650290270000|2022-04-18 13:57:50|238.73|236.33|238.73|236.33|239.05|236.65|238.73|236.33|0
1650290280000|2022-04-18 13:58:00|238.56|236.16|238.48|236.08|238.89|236.49|238.48|236.08|0
1650290290000|2022-04-18 13:58:10|238.4|236|238.89|236.49|238.89|236.49|238.4|236|0
1650290300000|2022-04-18 13:58:20|238.4|236|238.56|236.16|238.56|236.16|238.4|236|0
1650290310000|2022-04-18 13:58:30|238.4|236|238.72|236.32|238.89|236.49|238.32|235.92|0
1650290320000|2022-04-18 13:58:40|238.24|235.84|237.75|235.35|238.24|235.84|237.75|235.35|0
1650290330000|2022-04-18 13:58:50|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1650290340000|2022-04-18 13:59:00|237.59|235.19|237.75|235.35|237.75|235.35|237.59|235.19|0
1650290350000|2022-04-18 13:59:10|237.18|234.78|237.42|235.02|237.43|235.03|237.18|234.78|0
1650290360000|2022-04-18 13:59:20|237.26|234.86|237.26|234.86|237.59|235.19|237.26|234.86|0
1650290370000|2022-04-18 13:59:30|237.42|235.02|237.75|235.35|237.75|235.35|237.26|234.86|0
1650290380000|2022-04-18 13:59:40|237.99|235.59|238.07|235.67|238.07|235.67|237.99|235.59|0
1650290390000|2022-04-18 13:59:50|238.4|236|238.64|236.24|238.64|236.24|238.4|236|0
1650290400000|2022-04-18 14:00:00|238.07|235.67|237.26|234.86|238.07|235.67|237.26|234.86|0
1650290410000|2022-04-18 14:00:10|237.42|235.02|236.94|234.54|237.42|235.02|236.78|234.38|0
1650290420000|2022-04-18 14:00:20|236.29|233.89|235.16|232.76|236.29|233.89|234.51|232.11|0
1650290430000|2022-04-18 14:00:30|235.48|233.08|235.16|232.76|235.48|233.08|235|232.6|0
1650290440000|2022-04-18 14:00:40|235.48|233.08|235.97|233.57|235.97|233.57|235.48|233.08|0
1650290450000|2022-04-18 14:00:50|235.64|233.24|235.32|232.92|235.8|233.4|235.32|232.92|0
1650290460000|2022-04-18 14:01:00|235.16|232.76|235.97|233.57|235.97|233.57|235.16|232.76|0
1650290470000|2022-04-18 14:01:10|235.8|233.4|237.91|235.51|237.91|235.51|235.8|233.4|0
1650290480000|2022-04-18 14:01:20|238.4|236|238.72|236.32|238.89|236.49|238.4|236|0
1650290490000|2022-04-18 14:01:30|238.56|236.16|238.89|236.49|239.21|236.81|238.56|236.16|0
1650290500000|2022-04-18 14:01:40|238.88|236.48|240.19|237.79|240.19|237.79|238.88|236.48|0
1650290510000|2022-04-18 14:01:50|240.03|237.63|239.86|237.46|240.03|237.63|239.86|237.46|0
1650290520000|2022-04-18 14:02:00|239.54|237.14|240.19|237.79|240.35|237.95|239.54|237.14|0
1650290530000|2022-04-18 14:02:10|240.51|238.11|241.66|239.26|241.66|239.26|240.51|238.11|0
1650290540000|2022-04-18 14:02:20|241.99|239.59|241.99|239.59|241.99|239.59|241.82|239.42|0
1650290550000|2022-04-18 14:02:30|241|238.6|240.02|237.62|241|238.6|240.02|237.62|0
1650290560000|2022-04-18 14:02:40|240.35|237.95|240.35|237.95|240.51|238.11|240.27|237.87|0
1650290570000|2022-04-18 14:02:50|240.59|238.19|240.02|237.62|240.68|238.28|240.02|237.62|0
1650290580000|2022-04-18 14:03:00|240.35|237.95|239.54|237.14|240.35|237.95|239.54|237.14|0
1650290590000|2022-04-18 14:03:10|239.37|236.97|239.05|236.65|239.53|237.13|239.05|236.65|0
1650290600000|2022-04-18 14:03:20|239.21|236.81|239.37|236.97|239.37|236.97|239.05|236.65|0
1650290610000|2022-04-18 14:03:30|239.45|237.05|240.51|238.11|240.51|238.11|239.45|237.05|0
1650290620000|2022-04-18 14:03:40|240.59|238.19|240.51|238.11|240.84|238.44|240.51|238.11|0
1650290630000|2022-04-18 14:03:50|240.19|237.79|240.84|238.44|240.84|238.44|240.19|237.79|0
1650290640000|2022-04-18 14:04:00|240.68|238.28|241.08|238.68|241.33|238.93|240.68|238.28|0
1650290650000|2022-04-18 14:04:10|241.49|239.09|242.15|239.75|242.15|239.75|241.49|239.09|0
1650290660000|2022-04-18 14:04:20|241.66|239.26|241.66|239.26|241.82|239.42|241.66|239.26|0
1650290670000|2022-04-18 14:04:30|241|238.6|240.75|238.35|241|238.6|240.68|238.28|0
1650290680000|2022-04-18 14:04:40|241.33|238.93|241.17|238.77|241.49|239.09|241.17|238.77|0
1650290690000|2022-04-18 14:04:50|241|238.6|241.17|238.77|241.33|238.93|240.84|238.44|0
1650290700000|2022-04-18 14:05:00|241.49|239.09|241.33|238.93|241.82|239.42|241.33|238.93|0
1650290710000|2022-04-18 14:05:10|240.84|238.44|240.84|238.44|241.17|238.77|240.84|238.44|0
1650290720000|2022-04-18 14:05:20|241|238.6|240.51|238.11|241.49|239.09|240.51|238.11|0
1650290730000|2022-04-18 14:05:30|240.35|237.95|240.35|237.95|240.35|237.95|240.35|237.95|0
1650290740000|2022-04-18 14:05:40|240.02|237.62|240.02|237.62|240.02|237.62|240.02|237.62|0
1650290750000|2022-04-18 14:05:50|239.86|237.46|240.18|237.78|240.18|237.78|239.86|237.46|0
1650290760000|2022-04-18 14:06:00|239.53|237.13|239.04|236.64|239.53|237.13|239.04|236.64|0
1650290770000|2022-04-18 14:06:10|238.88|236.48|238.88|236.48|239.04|236.64|238.8|236.4|0
1650290780000|2022-04-18 14:06:20|238.72|236.32|238.72|236.32|239.37|236.97|238.72|236.32|0
1650290790000|2022-04-18 14:06:30|238.56|236.16|238.88|236.48|238.88|236.48|238.56|236.16|0
1650290800000|2022-04-18 14:06:40|239.04|236.64|240.02|237.62|240.02|237.62|239.04|236.64|0
1650290810000|2022-04-18 14:06:50|239.86|237.46|239.86|237.46|239.86|237.46|239.69|237.29|0
1650290820000|2022-04-18 14:07:00|240.18|237.78|241|238.6|241|238.6|240.18|237.78|0
1650290830000|2022-04-18 14:07:10|240.84|238.44|240.35|237.95|240.84|238.44|240.35|237.95|0
1650290840000|2022-04-18 14:07:20|240.18|237.78|239.86|237.46|240.35|237.95|239.86|237.46|0
1650290850000|2022-04-18 14:07:30|239.69|237.29|239.53|237.13|239.69|237.29|239.28|236.88|0
1650290860000|2022-04-18 14:07:40|239.37|236.97|239.12|236.72|239.37|236.97|239.04|236.64|0
1650290870000|2022-04-18 14:07:50|239.21|236.81|239.21|236.81|239.37|236.97|239.21|236.81|0
1650290880000|2022-04-18 14:08:00|238.72|236.32|239.04|236.64|239.12|236.72|238.72|236.32|0
1650290890000|2022-04-18 14:08:10|239.28|236.88|239.45|237.05|239.45|237.05|238.63|236.23|0
1650290900000|2022-04-18 14:08:20|239.78|237.38|239.29|236.89|239.78|237.38|239.29|236.89|0
1650290910000|2022-04-18 14:08:30|239.45|237.05|239.45|237.05|239.78|237.38|239.45|237.05|0
1650290920000|2022-04-18 14:08:40|239.62|237.22|239.45|237.05|239.78|237.38|239.29|236.89|0
1650290930000|2022-04-18 14:08:50|239.13|236.73|239.45|237.05|239.45|237.05|239.13|236.73|0
1650290940000|2022-04-18 14:09:00|238.8|236.4|238.15|235.75|238.96|236.56|238.15|235.75|0
1650290950000|2022-04-18 14:09:10|237.99|235.59|237.66|235.26|237.99|235.59|237.66|235.26|0
1650290960000|2022-04-18 14:09:20|237.83|235.43|238.15|235.75|238.15|235.75|237.83|235.43|0
1650290970000|2022-04-18 14:09:30|237.83|235.43|237.34|234.94|237.83|235.43|237.34|234.94|0
1650290980000|2022-04-18 14:09:40|236.53|234.13|236.21|233.81|236.53|234.13|236.21|233.81|0
1650290990000|2022-04-18 14:09:50|236.37|233.97|235.4|233|236.37|233.97|235.4|233|0
1650291000000|2022-04-18 14:10:00|235.56|233.16|235.88|233.48|236.04|233.64|235.56|233.16|0
1650291010000|2022-04-18 14:10:10|235.4|233|235.88|233.48|235.88|233.48|235.07|232.67|0
1650291020000|2022-04-18 14:10:20|236.04|233.64|236.37|233.97|236.37|233.97|235.72|233.32|0
1650291030000|2022-04-18 14:10:30|236.53|234.13|236.61|234.21|236.61|234.21|236.37|233.97|0
1650291040000|2022-04-18 14:10:40|236.69|234.29|235.24|232.84|236.69|234.29|235.24|232.84|0
1650291050000|2022-04-18 14:10:50|235.4|233|236.04|233.64|236.04|233.64|235.4|233|0
1650291060000|2022-04-18 14:11:00|236.2|233.8|235.56|233.16|236.28|233.88|235.56|233.16|0
1650291070000|2022-04-18 14:11:10|235.4|233|235.72|233.32|235.72|233.32|235.4|233|0
1650291080000|2022-04-18 14:11:20|236.04|233.64|236.69|234.29|236.69|234.29|235.72|233.32|0
1650291090000|2022-04-18 14:11:30|237.01|234.61|237.5|235.1|237.5|235.1|236.85|234.45|0
1650291100000|2022-04-18 14:11:40|237.9|235.5|237.99|235.59|238.31|235.91|237.82|235.42|0
1650291110000|2022-04-18 14:11:50|238.06|235.66|238.15|235.75|238.15|235.75|237.99|235.59|0
1650291120000|2022-04-18 14:12:00|238.31|235.91|238.64|236.24|238.64|236.24|238.31|235.91|0
1650291130000|2022-04-18 14:12:10|238.96|236.56|240.1|237.7|240.43|238.03|238.96|236.56|0
1650291140000|2022-04-18 14:12:20|240.43|238.03|240.92|238.52|240.92|238.52|240.18|237.78|0
1650291150000|2022-04-18 14:12:30|241.08|238.68|240.92|238.52|241.08|238.68|240.59|238.19|0
1650291160000|2022-04-18 14:12:40|240.59|238.19|240.59|238.19|240.59|238.19|240.59|238.19|0
1650291170000|2022-04-18 14:12:50|240.43|238.03|240.59|238.19|241.24|238.84|240.43|238.03|0
1650291180000|2022-04-18 14:13:00|241.24|238.84|241.81|239.41|241.81|239.41|241.24|238.84|0
1650291190000|2022-04-18 14:13:10|241.9|239.5|242.39|239.99|242.55|240.15|241.9|239.5|0
1650291200000|2022-04-18 14:13:20|242.06|239.66|242.06|239.66|242.39|239.99|242.06|239.66|0
1650291210000|2022-04-18 14:13:30|241.9|239.5|241.9|239.5|241.9|239.5|241.73|239.33|0
1650291220000|2022-04-18 14:13:40|241.73|239.33|241.73|239.33|241.73|239.33|241.73|239.33|0
1650291230000|2022-04-18 14:13:50|241.9|239.5|242.23|239.83|242.23|239.83|241.9|239.5|0
1650291240000|2022-04-18 14:14:00|241.9|239.5|241.24|238.84|241.98|239.58|241.24|238.84|0
1650291250000|2022-04-18 14:14:10|241.41|239.01|241.57|239.17|241.73|239.33|241.41|239.01|0
1650291260000|2022-04-18 14:14:20|241.9|239.5|242.06|239.66|242.06|239.66|241.9|239.5|0
1650291270000|2022-04-18 14:14:30|241.9|239.5|241.57|239.17|241.9|239.5|241.57|239.17|0
1650291280000|2022-04-18 14:14:40|241.41|239.01|241.24|238.84|241.41|239.01|241.24|238.84|0
1650291290000|2022-04-18 14:14:50|241.41|239.01|241.73|239.33|241.9|239.5|241.41|239.01|0
1650291300000|2022-04-18 14:15:00|242.06|239.66|241.73|239.33|242.06|239.66|241.57|239.17|0
1650291310000|2022-04-18 14:15:10|241.9|239.5|241.73|239.33|241.9|239.5|241.73|239.33|0
1650291320000|2022-04-18 14:15:20|241.57|239.17|241.24|238.84|241.57|239.17|241.24|238.84|0
1650291330000|2022-04-18 14:15:30|240.75|238.35|240.42|238.02|240.75|238.35|240.42|238.02|0
1650291340000|2022-04-18 14:15:40|240.75|238.35|241.41|239.01|241.41|239.01|240.75|238.35|0
1650291350000|2022-04-18 14:15:50|241.57|239.17|241.9|239.5|241.9|239.5|241.57|239.17|0
1650291360000|2022-04-18 14:16:00|242.06|239.66|241.57|239.17|242.06|239.66|241.08|238.68|0
1650291370000|2022-04-18 14:16:10|241.9|239.5|242.22|239.82|242.22|239.82|241.9|239.5|0
1650291380000|2022-04-18 14:16:20|241.24|238.84|241.08|238.68|241.24|238.84|240.91|238.51|0
1650291390000|2022-04-18 14:16:30|240.91|238.51|241.73|239.33|241.73|239.33|240.91|238.51|0
1650291400000|2022-04-18 14:16:40|242.06|239.66|242.39|239.99|242.39|239.99|242.06|239.66|0
1650291410000|2022-04-18 14:16:50|243.21|240.81|242.88|240.48|243.21|240.81|242.88|240.48|0
1650291420000|2022-04-18 14:17:00|242.22|239.82|242.06|239.66|242.39|239.99|242.06|239.66|0
1650291430000|2022-04-18 14:17:10|242.39|239.99|243.21|240.81|243.21|240.81|242.39|239.99|0
1650291440000|2022-04-18 14:17:20|242.88|240.48|242.22|239.82|242.88|240.48|242.06|239.66|0
1650291450000|2022-04-18 14:17:30|242.46|240.06|242.71|240.31|242.71|240.31|242.39|239.99|0
1650291460000|2022-04-18 14:17:40|242.39|239.99|242.55|240.15|242.55|240.15|242.06|239.66|0
1650291470000|2022-04-18 14:17:50|242.39|239.99|241.73|239.33|242.39|239.99|241.73|239.33|0
1650291480000|2022-04-18 14:18:00|241.57|239.17|241.08|238.68|241.57|239.17|240.91|238.51|0
1650291490000|2022-04-18 14:18:10|241.24|238.84|241.57|239.17|241.57|239.17|241.24|238.84|0
1650291500000|2022-04-18 14:18:20|241.89|239.49|242.14|239.74|242.14|239.74|241.89|239.49|0
1650291510000|2022-04-18 14:18:30|241.89|239.49|242.06|239.66|242.22|239.82|241.89|239.49|0
1650291520000|2022-04-18 14:18:40|242.38|239.98|242.22|239.82|242.38|239.98|242.06|239.66|0
1650291530000|2022-04-18 14:18:50|241.89|239.49|241.73|239.33|242.06|239.66|241.73|239.33|0
1650291540000|2022-04-18 14:19:00|241.89|239.49|241.57|239.17|242.22|239.82|241.57|239.17|0
1650291550000|2022-04-18 14:19:10|242.06|239.66|241.89|239.49|242.06|239.66|241.89|239.49|0
1650291560000|2022-04-18 14:19:20|242.06|239.66|242.88|240.48|242.88|240.48|242.06|239.66|0
1650291570000|2022-04-18 14:19:30|243.04|240.64|242.55|240.15|243.04|240.64|242.38|239.98|0
1650291580000|2022-04-18 14:19:40|242.38|239.98|242.55|240.15|242.55|240.15|242.22|239.82|0
1650291590000|2022-04-18 14:19:50|242.22|239.82|242.71|240.31|242.71|240.31|242.22|239.82|0
1650291600000|2022-04-18 14:20:00|242.88|240.48|242.95|240.55|243.37|240.97|242.88|240.48|0
1650291610000|2022-04-18 14:20:10|242.88|240.48|243.2|240.8|243.37|240.97|242.88|240.48|0
1650291620000|2022-04-18 14:20:20|243.04|240.64|242.71|240.31|243.2|240.8|242.71|240.31|0
1650291630000|2022-04-18 14:20:30|242.55|240.15|243.04|240.64|243.04|240.64|242.55|240.15|0
1650291640000|2022-04-18 14:20:40|242.71|240.31|242.71|240.31|242.71|240.31|242.55|240.15|0
1650291650000|2022-04-18 14:20:50|242.63|240.23|242.71|240.31|242.87|240.47|242.63|240.23|0
1650291660000|2022-04-18 14:21:00|243.04|240.64|242.63|240.23|243.04|240.64|242.63|240.23|0
1650291670000|2022-04-18 14:21:10|242.55|240.15|243.2|240.8|243.2|240.8|242.55|240.15|0
1650291680000|2022-04-18 14:21:20|243.37|240.97|243.2|240.8|243.37|240.97|243.2|240.8|0
1650291690000|2022-04-18 14:21:30|243.04|240.64|243.86|241.46|243.86|241.46|243.04|240.64|0
1650291700000|2022-04-18 14:21:40|243.53|241.13|242.46|240.06|243.53|241.13|242.46|240.06|0
1650291710000|2022-04-18 14:21:50|242.3|239.9|242.71|240.31|242.71|240.31|242.22|239.82|0
1650291720000|2022-04-18 14:22:00|242.87|240.47|243.37|240.97|243.37|240.97|242.87|240.47|0
1650291730000|2022-04-18 14:22:10|243.53|241.13|244.52|242.12|244.52|242.12|243.53|241.13|0
1650291740000|2022-04-18 14:22:20|244.35|241.95|244.35|241.95|244.52|242.12|244.19|241.79|0
1650291750000|2022-04-18 14:22:30|244.52|242.12|244.52|242.12|244.68|242.28|244.35|241.95|0
1650291760000|2022-04-18 14:22:40|244.68|242.28|244.68|242.28|244.68|242.28|244.52|242.12|0
1650291770000|2022-04-18 14:22:50|244.52|242.12|244.85|242.45|244.92|242.52|244.52|242.12|0
1650291780000|2022-04-18 14:23:00|244.6|242.2|244.85|242.45|245.18|242.78|244.6|242.2|0
1650291790000|2022-04-18 14:23:10|244.68|242.28|244.85|242.45|245.01|242.61|244.68|242.28|0
1650291800000|2022-04-18 14:23:20|245.01|242.61|245.17|242.77|245.17|242.77|244.85|242.45|0
1650291810000|2022-04-18 14:23:30|245.01|242.61|245.17|242.77|245.17|242.77|245.01|242.61|0
1650291820000|2022-04-18 14:23:40|245.01|242.61|245.17|242.77|245.17|242.77|245.01|242.61|0
1650291830000|2022-04-18 14:23:50|245.25|242.85|245.34|242.94|245.5|243.1|245.25|242.85|0
1650291840000|2022-04-18 14:24:00|245.5|243.1|246.99|244.59|246.99|244.59|245.5|243.1|0
1650291850000|2022-04-18 14:24:10|247.16|244.76|247.98|245.58|247.98|245.58|247.16|244.76|0
1650291860000|2022-04-18 14:24:20|247.82|245.42|248.23|245.83|248.23|245.83|247.82|245.42|0
1650291870000|2022-04-18 14:24:30|248.32|245.92|248.98|246.58|248.98|246.58|248.32|245.92|0
1650291880000|2022-04-18 14:24:40|248.81|246.41|248.65|246.25|248.81|246.41|248.65|246.25|0
1650291890000|2022-04-18 14:24:50|248.32|245.92|248.65|246.25|248.98|246.58|248.32|245.92|0
1650291900000|2022-04-18 14:25:00|248.81|246.41|249.15|246.75|249.48|247.08|248.81|246.41|0
1650291910000|2022-04-18 14:25:10|249.31|246.91|249.48|247.08|249.48|247.08|249.15|246.75|0
1650291920000|2022-04-18 14:25:20|249.15|246.75|248.98|246.58|249.15|246.75|248.65|246.25|0
1650291930000|2022-04-18 14:25:30|249.15|246.75|249.48|247.08|249.48|247.08|249.15|246.75|0
1650291940000|2022-04-18 14:25:40|249.81|247.41|249.15|246.75|249.81|247.41|249.15|246.75|0
1650291950000|2022-04-18 14:25:50|248.81|246.41|249.14|246.74|249.15|246.75|248.81|246.41|0
1650291960000|2022-04-18 14:26:00|249.48|247.08|248.81|246.41|249.64|247.24|248.65|246.25|0
1650291970000|2022-04-18 14:26:10|248.65|246.25|248.65|246.25|248.98|246.58|248.65|246.25|0
1650291980000|2022-04-18 14:26:20|248.48|246.08|248.31|245.91|248.48|246.08|248.15|245.75|0
1650291990000|2022-04-18 14:26:30|248.15|245.75|248.15|245.75|248.15|245.75|248.15|245.75|0
1650292000000|2022-04-18 14:26:40|248.31|245.91|248.31|245.91|248.48|246.08|248.15|245.75|0
1650292010000|2022-04-18 14:26:50|248.15|245.75|247.82|245.42|248.15|245.75|247.82|245.42|0
1650292020000|2022-04-18 14:27:00|247.32|244.92|246.99|244.59|247.32|244.92|246.99|244.59|0
1650292030000|2022-04-18 14:27:10|247.15|244.75|246.49|244.09|247.15|244.75|246.49|244.09|0
1650292040000|2022-04-18 14:27:20|246.33|243.93|246|243.6|246.33|243.93|246|243.6|0
1650292050000|2022-04-18 14:27:30|245.17|242.77|245.67|243.27|245.67|243.27|245.17|242.77|0
1650292060000|2022-04-18 14:27:40|245.34|242.94|245.34|242.94|245.5|243.1|245.34|242.94|0
1650292070000|2022-04-18 14:27:50|245.5|243.1|245.83|243.43|245.83|243.43|245.34|242.94|0
1650292080000|2022-04-18 14:28:00|245.67|243.27|245.83|243.43|245.83|243.43|245.67|243.27|0
1650292090000|2022-04-18 14:28:10|245.34|242.94|245.08|242.68|245.34|242.94|244.84|242.44|0
1650292100000|2022-04-18 14:28:20|244.84|242.44|245.01|242.61|245.17|242.77|244.84|242.44|0
1650292110000|2022-04-18 14:28:30|244.84|242.44|244.76|242.36|244.84|242.44|244.76|242.36|0
1650292120000|2022-04-18 14:28:40|244.68|242.28|244.51|242.11|244.68|242.28|244.51|242.11|0
1650292130000|2022-04-18 14:28:50|244.43|242.03|244.84|242.44|244.84|242.44|244.43|242.03|0
1650292140000|2022-04-18 14:29:00|245.17|242.77|245.17|242.77|245.17|242.77|244.51|242.11|0
1650292150000|2022-04-18 14:29:10|244.84|242.44|244.84|242.44|244.84|242.44|244.84|242.44|0
1650292160000|2022-04-18 14:29:20|245.33|242.93|245.33|242.93|245.5|243.1|245.33|242.93|0
1650292170000|2022-04-18 14:29:30|245.17|242.77|244.68|242.28|245.17|242.77|244.68|242.28|0
1650292180000|2022-04-18 14:29:40|244.59|242.19|244.51|242.11|244.59|242.19|244.51|242.11|0
1650292190000|2022-04-18 14:29:50|244.35|241.95|244.67|242.27|244.67|242.27|244.35|241.95|0
1650292200000|2022-04-18 14:30:00|245.17|242.77|245.08|242.68|245.5|243.1|245.08|242.68|0
1650292210000|2022-04-18 14:30:10|244.84|242.44|245.33|242.93|245.33|242.93|244.51|242.11|0
1650292220000|2022-04-18 14:30:20|245.17|242.77|245.33|242.93|245.41|243.01|245.17|242.77|0
1650292230000|2022-04-18 14:30:30|245.5|243.1|245.99|243.59|245.99|243.59|245.5|243.1|0
1650292240000|2022-04-18 14:30:40|245.5|243.1|245.33|242.93|245.5|243.1|245.33|242.93|0
1650292250000|2022-04-18 14:30:50|245.5|243.1|244.84|242.44|245.5|243.1|244.84|242.44|0
1650292260000|2022-04-18 14:31:00|245|242.6|244.84|242.44|245.17|242.77|244.84|242.44|0
1650292270000|2022-04-18 14:31:10|245.17|242.77|245.17|242.77|245.17|242.77|245.17|242.77|0
1650292280000|2022-04-18 14:31:20|245.33|242.93|245.5|243.1|245.5|243.1|245.33|242.93|0
1650292290000|2022-04-18 14:31:30|245.66|243.26|245.83|243.43|245.83|243.43|245.66|243.26|0
1650292300000|2022-04-18 14:31:40|245.5|243.1|245.58|243.18|245.83|243.43|245.5|243.1|0
1650292310000|2022-04-18 14:31:50|245.66|243.26|245.5|243.1|245.66|243.26|245.33|242.93|0
1650292320000|2022-04-18 14:32:00|245.66|243.26|245.5|243.1|245.66|243.26|245.5|243.1|0
1650292330000|2022-04-18 14:32:10|245.66|243.26|245.99|243.59|245.99|243.59|245.41|243.01|0
1650292340000|2022-04-18 14:32:20|245.66|243.26|245.33|242.93|245.66|243.26|245.17|242.77|0
1650292350000|2022-04-18 14:32:30|245.5|243.1|245.66|243.26|245.66|243.26|245.5|243.1|0
1650292360000|2022-04-18 14:32:40|245.83|243.43|245.99|243.59|246.16|243.76|245.83|243.43|0
1650292370000|2022-04-18 14:32:50|246.16|243.76|245.66|243.26|246.16|243.76|245.66|243.26|0
1650292380000|2022-04-18 14:33:00|245.17|242.77|245|242.6|245.25|242.85|245|242.6|0
1650292390000|2022-04-18 14:33:10|245.66|243.26|245.83|243.43|245.83|243.43|245.66|243.26|0
1650292400000|2022-04-18 14:33:20|245.5|243.1|245.5|243.1|245.66|243.26|245.5|243.1|0
1650292410000|2022-04-18 14:33:30|245.83|243.43|245.5|243.1|245.83|243.43|245.5|243.1|0
1650292420000|2022-04-18 14:33:40|245.66|243.26|245.99|243.59|245.99|243.59|245.66|243.26|0
1650292430000|2022-04-18 14:33:50|245.83|243.43|245.66|243.26|245.83|243.43|245.5|243.1|0
1650292440000|2022-04-18 14:34:00|245.5|243.1|245.83|243.43|245.83|243.43|245.5|243.1|0
1650292450000|2022-04-18 14:34:10|245.66|243.26|245.83|243.43|245.83|243.43|245.66|243.26|0
1650292460000|2022-04-18 14:34:20|245.66|243.26|246.32|243.92|246.32|243.92|245.66|243.26|0
1650292470000|2022-04-18 14:34:30|246.82|244.42|246.82|244.42|246.82|244.42|246.49|244.09|0
1650292480000|2022-04-18 14:34:40|247.15|244.75|246.98|244.58|247.15|244.75|246.82|244.42|0
1650292490000|2022-04-18 14:34:50|246.82|244.42|247.31|244.91|247.31|244.91|246.82|244.42|0
1650292500000|2022-04-18 14:35:00|247.48|245.08|247.48|245.08|247.48|245.08|247.48|245.08|0
1650292510000|2022-04-18 14:35:10|247.15|244.75|247.15|244.75|247.48|245.08|247.15|244.75|0
1650292520000|2022-04-18 14:35:20|246.9|244.5|246.32|243.92|246.98|244.58|246.32|243.92|0
1650292530000|2022-04-18 14:35:30|245.99|243.59|246.07|243.67|246.15|243.75|245.99|243.59|0
1650292540000|2022-04-18 14:35:40|245.99|243.59|245.99|243.59|246.15|243.75|245.99|243.59|0
1650292550000|2022-04-18 14:35:50|246.15|243.75|246.15|243.75|246.15|243.75|246.15|243.75|0
1650292560000|2022-04-18 14:36:00|246.48|244.08|246.32|243.92|246.82|244.42|246.32|243.92|0
1650292570000|2022-04-18 14:36:10|246.15|243.75|246.32|243.92|246.48|244.08|246.15|243.75|0
1650292580000|2022-04-18 14:36:20|246.48|244.08|245.82|243.42|246.48|244.08|245.82|243.42|0
1650292590000|2022-04-18 14:36:30|245.66|243.26|245.49|243.09|245.82|243.42|245.49|243.09|0
1650292600000|2022-04-18 14:36:40|245.16|242.76|245.16|242.76|245.33|242.93|245|242.6|0
1650292610000|2022-04-18 14:36:50|245.33|242.93|245.16|242.76|245.49|243.09|245.16|242.76|0
1650292620000|2022-04-18 14:37:00|245.33|242.93|245.66|243.26|245.66|243.26|245.33|242.93|0
1650292630000|2022-04-18 14:37:10|245.82|243.42|245.99|243.59|245.99|243.59|245.66|243.26|0
1650292640000|2022-04-18 14:37:20|246.15|243.75|246.56|244.16|246.56|244.16|246.15|243.75|0
1650292650000|2022-04-18 14:37:30|246.81|244.41|246.81|244.41|246.98|244.58|246.81|244.41|0
1650292660000|2022-04-18 14:37:40|246.65|244.25|246.48|244.08|246.65|244.25|246.48|244.08|0
1650292670000|2022-04-18 14:37:50|246.32|243.92|246.15|243.75|246.48|244.08|246.15|243.75|0
1650292680000|2022-04-18 14:38:00|246.48|244.08|245.33|242.93|246.48|244.08|245.33|242.93|0
1650292690000|2022-04-18 14:38:10|245.66|243.26|245.33|242.93|245.66|243.26|245.33|242.93|0
1650292700000|2022-04-18 14:38:20|245.49|243.09|245.82|243.42|245.82|243.42|245.49|243.09|0
1650292710000|2022-04-18 14:38:30|246.15|243.75|246.32|243.92|246.32|243.92|246.15|243.75|0
1650292720000|2022-04-18 14:38:40|246.23|243.83|246.65|244.25|246.65|244.25|246.15|243.75|0
1650292730000|2022-04-18 14:38:50|246.48|244.08|246.65|244.25|246.65|244.25|246.48|244.08|0
1650292740000|2022-04-18 14:39:00|246.56|244.16|246.32|243.92|246.56|244.16|246.32|243.92|0
1650292750000|2022-04-18 14:39:10|245.82|243.42|245.82|243.42|245.82|243.42|245.49|243.09|0
1650292760000|2022-04-18 14:39:20|246.15|243.75|246.4|244|246.48|244.08|246.15|243.75|0
1650292770000|2022-04-18 14:39:30|246.48|244.08|246.81|244.41|246.81|244.41|246.48|244.08|0
1650292780000|2022-04-18 14:39:40|246.98|244.58|246.98|244.58|247.14|244.74|246.98|244.58|0
1650292790000|2022-04-18 14:39:50|247.14|244.74|247.64|245.24|247.81|245.41|247.14|244.74|0
1650292800000|2022-04-18 14:40:00|248.3|245.9|248.8|246.4|248.8|246.4|248.3|245.9|0
1650292810000|2022-04-18 14:40:10|248.97|246.57|249.47|247.07|249.47|247.07|248.97|246.57|0
1650292820000|2022-04-18 14:40:20|249.8|247.4|249.3|246.9|249.8|247.4|249.3|246.9|0
1650292830000|2022-04-18 14:40:30|248.97|246.57|248.8|246.4|248.97|246.57|248.63|246.23|0
1650292840000|2022-04-18 14:40:40|248.63|246.23|248.63|246.23|248.8|246.4|248.63|246.23|0
1650292850000|2022-04-18 14:40:50|248.47|246.07|247.64|245.24|248.47|246.07|247.64|245.24|0
1650292860000|2022-04-18 14:41:00|247.8|245.4|248.14|245.74|248.14|245.74|247.8|245.4|0
1650292870000|2022-04-18 14:41:10|248.3|245.9|248.47|246.07|248.47|246.07|248.3|245.9|0
1650292880000|2022-04-18 14:41:20|248.3|245.9|248.63|246.23|248.8|246.4|248.3|245.9|0
1650292890000|2022-04-18 14:41:30|248.8|246.4|248.71|246.31|248.8|246.4|248.71|246.31|0
1650292900000|2022-04-18 14:41:40|248.8|246.4|248.63|246.23|248.8|246.4|248.47|246.07|0
1650292910000|2022-04-18 14:41:50|248.8|246.4|248.47|246.07|248.8|246.4|248.47|246.07|0
1650292920000|2022-04-18 14:42:00|248.63|246.23|248.8|246.4|249.21|246.81|248.63|246.23|0
1650292930000|2022-04-18 14:42:10|248.63|246.23|248.3|245.9|248.8|246.4|248.3|245.9|0
1650292940000|2022-04-18 14:42:20|248.47|246.07|248.47|246.07|248.47|246.07|248.3|245.9|0
1650292950000|2022-04-18 14:42:30|248.3|245.9|248.63|246.23|248.63|246.23|248.13|245.73|0
1650292960000|2022-04-18 14:42:40|248.47|246.07|248.8|246.4|248.8|246.4|248.47|246.07|0
1650292970000|2022-04-18 14:42:50|248.96|246.56|249.13|246.73|249.13|246.73|248.96|246.56|0
1650292980000|2022-04-18 14:43:00|248.8|246.4|249.46|247.06|249.46|247.06|248.8|246.4|0
1650292990000|2022-04-18 14:43:10|249.63|247.23|249.46|247.06|249.8|247.4|249.3|246.9|0
1650293000000|2022-04-18 14:43:20|249.3|246.9|248.63|246.23|249.3|246.9|248.63|246.23|0
1650293010000|2022-04-18 14:43:30|248.47|246.07|248.21|245.81|248.47|246.07|247.97|245.57|0
1650293020000|2022-04-18 14:43:40|248.3|245.9|247.72|245.32|248.3|245.9|247.72|245.32|0
1650293030000|2022-04-18 14:43:50|247.97|245.57|248.13|245.73|248.3|245.9|247.97|245.57|0
1650293040000|2022-04-18 14:44:00|247.3|244.9|246.81|244.41|247.47|245.07|246.81|244.41|0
1650293050000|2022-04-18 14:44:10|246.97|244.57|247.14|244.74|247.14|244.74|246.81|244.41|0
1650293060000|2022-04-18 14:44:20|247.47|245.07|247.47|245.07|247.47|245.07|247.3|244.9|0
1650293070000|2022-04-18 14:44:30|247.3|244.9|247.3|244.9|247.3|244.9|246.97|244.57|0
1650293080000|2022-04-18 14:44:40|247.47|245.07|247.8|245.4|247.8|245.4|247.47|245.07|0
1650293090000|2022-04-18 14:44:50|247.97|245.57|248.3|245.9|248.3|245.9|247.97|245.57|0
1650293100000|2022-04-18 14:45:00|248.46|246.06|248.8|246.4|248.8|246.4|248.46|246.06|0
1650293110000|2022-04-18 14:45:10|249.29|246.89|248.96|246.56|249.29|246.89|248.96|246.56|0
1650293120000|2022-04-18 14:45:20|248.63|246.23|247.97|245.57|248.63|246.23|247.97|245.57|0
1650293130000|2022-04-18 14:45:30|247.8|245.4|247.47|245.07|247.8|245.4|247.3|244.9|0
1650293140000|2022-04-18 14:45:40|247.8|245.4|247.3|244.9|248.05|245.65|247.3|244.9|0
1650293150000|2022-04-18 14:45:50|247.14|244.74|246.81|244.41|247.14|244.74|246.81|244.41|0
1650293160000|2022-04-18 14:46:00|246.64|244.24|246.31|243.91|246.64|244.24|246.31|243.91|0
1650293170000|2022-04-18 14:46:10|246.15|243.75|245.98|243.58|246.15|243.75|245.98|243.58|0
1650293180000|2022-04-18 14:46:20|246.31|243.91|245.98|243.58|246.31|243.91|245.98|243.58|0
1650293190000|2022-04-18 14:46:30|246.31|243.91|246.39|243.99|246.64|244.24|246.31|243.91|0
1650293200000|2022-04-18 14:46:40|246.31|243.91|246.31|243.91|246.48|244.08|246.31|243.91|0
1650293210000|2022-04-18 14:46:50|246.64|244.24|246.81|244.41|246.81|244.41|246.64|244.24|0
1650293220000|2022-04-18 14:47:00|246.97|244.57|247.47|245.07|247.47|245.07|246.97|244.57|0
1650293230000|2022-04-18 14:47:10|247.14|244.74|246.97|244.57|247.14|244.74|246.97|244.57|0
1650293240000|2022-04-18 14:47:20|246.81|244.41|247.14|244.74|247.14|244.74|246.81|244.41|0
1650293250000|2022-04-18 14:47:30|247.3|244.9|247.14|244.74|247.3|244.9|246.97|244.57|0
1650293260000|2022-04-18 14:47:40|247.22|244.82|247.47|245.07|247.47|245.07|247.14|244.74|0
1650293270000|2022-04-18 14:47:50|247.63|245.23|247.8|245.4|247.8|245.4|247.47|245.07|0
1650293280000|2022-04-18 14:48:00|247.96|245.56|247.96|245.56|247.96|245.56|247.88|245.48|0
1650293290000|2022-04-18 14:48:10|247.63|245.23|247.63|245.23|247.63|245.23|247.47|245.07|0
1650293300000|2022-04-18 14:48:20|247.47|245.07|248.13|245.73|248.13|245.73|247.47|245.07|0
1650293310000|2022-04-18 14:48:30|247.96|245.56|248.13|245.73|248.13|245.73|247.96|245.56|0
1650293320000|2022-04-18 14:48:40|248.3|245.9|248.13|245.73|248.3|245.9|248.13|245.73|0
1650293330000|2022-04-18 14:48:50|247.3|244.9|247.13|244.73|247.3|244.9|247.13|244.73|0
1650293340000|2022-04-18 14:49:00|246.97|244.57|246.97|244.57|246.97|244.57|246.97|244.57|0
1650293350000|2022-04-18 14:49:10|247.05|244.65|246.8|244.4|247.05|244.65|246.8|244.4|0
1650293360000|2022-04-18 14:49:20|246.97|244.57|247.3|244.9|247.3|244.9|246.97|244.57|0
1650293370000|2022-04-18 14:49:30|247.13|244.73|247.3|244.9|247.3|244.9|246.97|244.57|0
1650293380000|2022-04-18 14:49:40|247.47|245.07|247.47|245.07|247.47|245.07|247.3|244.9|0
1650293390000|2022-04-18 14:49:50|247.3|244.9|247.47|245.07|247.47|245.07|247.3|244.9|0
1650293400000|2022-04-18 14:50:00|247.3|244.9|247.47|245.07|247.47|245.07|247.3|244.9|0
1650293410000|2022-04-18 14:50:10|247.46|245.06|247.46|245.06|247.46|245.06|247.46|245.06|0
1650293420000|2022-04-18 14:50:20|247.3|244.9|246.97|244.57|247.3|244.9|246.97|244.57|0
1650293430000|2022-04-18 14:50:30|246.8|244.4|246.47|244.07|246.8|244.4|246.47|244.07|0
1650293440000|2022-04-18 14:50:40|246.64|244.24|246.55|244.15|246.8|244.4|246.55|244.15|0
1650293450000|2022-04-18 14:50:50|246.47|244.07|246.47|244.07|246.47|244.07|246.31|243.91|0
1650293460000|2022-04-18 14:51:00|246.39|243.99|246.47|244.07|246.64|244.24|246.39|243.99|0
1650293470000|2022-04-18 14:51:10|246.14|243.74|245.98|243.58|246.14|243.74|245.81|243.41|0
1650293480000|2022-04-18 14:51:20|245.81|243.41|245.65|243.25|245.81|243.41|245.65|243.25|0
1650293490000|2022-04-18 14:51:30|245.48|243.08|245.48|243.08|245.48|243.08|245.48|243.08|0
1650293500000|2022-04-18 14:51:40|245.32|242.92|244.16|241.76|245.32|242.92|244.16|241.76|0
1650293510000|2022-04-18 14:51:50|243.83|241.43|244.33|241.93|244.49|242.09|243.67|241.27|0
1650293520000|2022-04-18 14:52:00|244.49|242.09|244.16|241.76|244.49|242.09|244.16|241.76|0
1650293530000|2022-04-18 14:52:10|244.33|241.93|243.83|241.43|244.33|241.93|243.83|241.43|0
1650293540000|2022-04-18 14:52:20|244|241.6|244|241.6|244|241.6|243.83|241.43|0
1650293550000|2022-04-18 14:52:30|244.16|241.76|244.16|241.76|244.33|241.93|244.16|241.76|0
1650293560000|2022-04-18 14:52:40|244.33|241.93|244.08|241.68|244.33|241.93|244.08|241.68|0
1650293570000|2022-04-18 14:52:50|244.49|242.09|244.65|242.25|244.65|242.25|244.49|242.09|0
1650293580000|2022-04-18 14:53:00|244.73|242.33|244.82|242.42|244.82|242.42|244.73|242.33|0
1650293590000|2022-04-18 14:53:10|244.49|242.09|244|241.6|244.49|242.09|244|241.6|0
1650293600000|2022-04-18 14:53:20|243.83|241.43|244|241.6|244|241.6|243.75|241.35|0
1650293610000|2022-04-18 14:53:30|243.83|241.43|243.5|241.1|243.83|241.43|243.5|241.1|0
1650293620000|2022-04-18 14:53:40|243.67|241.27|243.83|241.43|244.16|241.76|243.67|241.27|0
1650293630000|2022-04-18 14:53:50|243.67|241.27|243.5|241.1|243.67|241.27|243.5|241.1|0
1650293640000|2022-04-18 14:54:00|243.67|241.27|243.83|241.43|243.83|241.43|243.5|241.1|0
1650293650000|2022-04-18 14:54:10|244|241.6|243.34|240.94|244|241.6|243.34|240.94|0
1650293660000|2022-04-18 14:54:20|243.17|240.77|243.17|240.77|243.17|240.77|243.01|240.61|0
1650293670000|2022-04-18 14:54:30|243.34|240.94|243.34|240.94|243.34|240.94|243.17|240.77|0
1650293680000|2022-04-18 14:54:40|243.5|241.1|243.67|241.27|243.67|241.27|243.34|240.94|0
1650293690000|2022-04-18 14:54:50|243.5|241.1|243.67|241.27|243.75|241.35|243.5|241.1|0
1650293700000|2022-04-18 14:55:00|243.83|241.43|243.17|240.77|243.83|241.43|243.17|240.77|0
1650293710000|2022-04-18 14:55:10|243.01|240.61|242.03|239.63|243.01|240.61|242.03|239.63|0
1650293720000|2022-04-18 14:55:20|242.19|239.79|241.86|239.46|242.19|239.79|241.86|239.46|0
1650293730000|2022-04-18 14:55:30|241.7|239.3|243.01|240.61|243.01|240.61|241.7|239.3|0
1650293740000|2022-04-18 14:55:40|242.84|240.44|243.01|240.61|243.01|240.61|242.84|240.44|0
1650293750000|2022-04-18 14:55:50|243.17|240.77|243.17|240.77|243.17|240.77|243.17|240.77|0
1650293760000|2022-04-18 14:56:00|243.34|240.94|243.17|240.77|243.34|240.94|243.01|240.61|0
1650293770000|2022-04-18 14:56:10|243.01|240.61|243.01|240.61|243.17|240.77|242.84|240.44|0
1650293780000|2022-04-18 14:56:20|243.17|240.77|243.17|240.77|243.34|240.94|243.17|240.77|0
1650293790000|2022-04-18 14:56:30|243.25|240.85|243.5|241.1|243.66|241.26|243.25|240.85|0
1650293800000|2022-04-18 14:56:40|243.34|240.94|242.52|240.12|243.34|240.94|242.52|240.12|0
1650293810000|2022-04-18 14:56:50|242.19|239.79|240.55|238.15|242.19|239.79|240.55|238.15|0
1650293820000|2022-04-18 14:57:00|240.39|237.99|238.42|236.02|240.39|237.99|238.42|236.02|0
1650293830000|2022-04-18 14:57:10|238.75|236.35|238.75|236.35|238.75|236.35|238.58|236.18|0
1650293840000|2022-04-18 14:57:20|239.57|237.17|239.73|237.33|239.73|237.33|239.4|237|0
1650293850000|2022-04-18 14:57:30|239.89|237.49|240.22|237.82|240.22|237.82|239.89|237.49|0
1650293860000|2022-04-18 14:57:40|240.39|237.99|240.22|237.82|240.39|237.99|240.22|237.82|0
1650293870000|2022-04-18 14:57:50|240.55|238.15|240.63|238.23|240.71|238.31|240.55|238.15|0
1650293880000|2022-04-18 14:58:00|240.55|238.15|240.22|237.82|240.71|238.31|240.22|237.82|0
1650293890000|2022-04-18 14:58:10|240.55|238.15|240.55|238.15|240.55|238.15|240.55|238.15|0
1650293900000|2022-04-18 14:58:20|240.39|237.99|240.39|237.99|240.55|238.15|240.39|237.99|0
1650293910000|2022-04-18 14:58:30|240.55|238.15|240.71|238.31|240.71|238.31|240.55|238.15|0
1650293920000|2022-04-18 14:58:40|240.55|238.15|240.88|238.48|240.88|238.48|240.39|237.99|0
1650293930000|2022-04-18 14:58:50|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1650293940000|2022-04-18 14:59:00|241.21|238.81|241.37|238.97|241.37|238.97|241.21|238.81|0
1650293950000|2022-04-18 14:59:10|241.21|238.81|241.37|238.97|241.37|238.97|241.21|238.81|0
1650293960000|2022-04-18 14:59:20|241.54|239.14|241.87|239.47|241.87|239.47|241.54|239.14|0
1650293970000|2022-04-18 14:59:30|241.78|239.38|241.78|239.38|241.78|239.38|241.7|239.3|0
1650293980000|2022-04-18 14:59:40|241.7|239.3|242.03|239.63|242.03|239.63|241.7|239.3|0
1650293990000|2022-04-18 14:59:50|241.87|239.47|241.94|239.54|241.94|239.54|241.87|239.47|0
1650294000000|2022-04-18 15:00:00|241.87|239.47|241.61|239.21|242.03|239.63|241.61|239.21|0
1650294010000|2022-04-18 15:00:10|241.29|238.89|242.03|239.63|242.03|239.63|241.21|238.81|0
1650294020000|2022-04-18 15:00:20|242.52|240.12|242.52|240.12|242.69|240.29|242.52|240.12|0
1650294030000|2022-04-18 15:00:30|242.19|239.79|241.7|239.3|242.19|239.79|241.7|239.3|0
1650294040000|2022-04-18 15:00:40|241.54|239.14|241.86|239.46|241.86|239.46|241.54|239.14|0
1650294050000|2022-04-18 15:00:50|241.7|239.3|241.53|239.13|241.7|239.3|241.53|239.13|0
1650294060000|2022-04-18 15:01:00|241.7|239.3|242.19|239.79|242.19|239.79|241.37|238.97|0
1650294070000|2022-04-18 15:01:10|241.86|239.46|241.53|239.13|242.19|239.79|241.53|239.13|0
1650294080000|2022-04-18 15:01:20|241.7|239.3|240.71|238.31|241.7|239.3|240.38|237.98|0
1650294090000|2022-04-18 15:01:30|240.88|238.48|241.37|238.97|241.37|238.97|240.88|238.48|0
1650294100000|2022-04-18 15:01:40|241.2|238.8|241.04|238.64|241.53|239.13|241.04|238.64|0
1650294110000|2022-04-18 15:01:50|241.2|238.8|241.37|238.97|241.37|238.97|241.04|238.64|0
1650294120000|2022-04-18 15:02:00|241.53|239.13|241.37|238.97|241.7|239.3|241.37|238.97|0
1650294130000|2022-04-18 15:02:10|241.53|239.13|242.03|239.63|242.03|239.63|241.37|238.97|0
1650294140000|2022-04-18 15:02:20|241.37|238.97|241.37|238.97|241.53|239.13|241.37|238.97|0
1650294150000|2022-04-18 15:02:30|241.2|238.8|242.19|239.79|242.19|239.79|241.2|238.8|0
1650294160000|2022-04-18 15:02:40|242.03|239.63|241.53|239.13|242.11|239.71|241.53|239.13|0
1650294170000|2022-04-18 15:02:50|241.86|239.46|241.7|239.3|241.86|239.46|241.37|238.97|0
1650294180000|2022-04-18 15:03:00|241.86|239.46|241.86|239.46|242.11|239.71|241.86|239.46|0
1650294190000|2022-04-18 15:03:10|242.03|239.63|241.86|239.46|242.03|239.63|241.7|239.3|0
1650294200000|2022-04-18 15:03:20|242.03|239.63|242.36|239.96|242.36|239.96|242.03|239.63|0
1650294210000|2022-04-18 15:03:30|242.52|240.12|242.85|240.45|243.02|240.62|242.52|240.12|0
1650294220000|2022-04-18 15:03:40|242.69|240.29|242.52|240.12|242.69|240.29|242.36|239.96|0
1650294230000|2022-04-18 15:03:50|242.69|240.29|242.85|240.45|243.02|240.62|242.69|240.29|0
1650294240000|2022-04-18 15:04:00|242.69|240.29|243.18|240.78|243.18|240.78|242.69|240.29|0
1650294250000|2022-04-18 15:04:10|243.51|241.11|243.35|240.95|243.51|241.11|243.02|240.62|0
1650294260000|2022-04-18 15:04:20|243.51|241.11|243.18|240.78|243.68|241.28|243.18|240.78|0
1650294270000|2022-04-18 15:04:30|242.69|240.29|242.85|240.45|242.85|240.45|242.69|240.29|0
1650294280000|2022-04-18 15:04:40|243.02|240.62|242.85|240.45|243.02|240.62|242.85|240.45|0
1650294290000|2022-04-18 15:04:50|243.18|240.78|243.68|241.28|243.68|241.28|243.18|240.78|0
1650294300000|2022-04-18 15:05:00|243.84|241.44|243.35|240.95|243.84|241.44|243.35|240.95|0
1650294310000|2022-04-18 15:05:10|243.51|241.11|243.84|241.44|243.84|241.44|243.51|241.11|0
1650294320000|2022-04-18 15:05:20|243.51|241.11|243.68|241.28|243.68|241.28|243.51|241.11|0
1650294330000|2022-04-18 15:05:30|243.76|241.36|244.01|241.61|244.01|241.61|243.76|241.36|0
1650294340000|2022-04-18 15:05:40|243.84|241.44|243.59|241.19|243.84|241.44|243.51|241.11|0
1650294350000|2022-04-18 15:05:50|243.84|241.44|243.68|241.28|243.84|241.44|243.68|241.28|0
1650294360000|2022-04-18 15:06:00|243.51|241.11|243.68|241.28|243.68|241.28|243.51|241.11|0
1650294370000|2022-04-18 15:06:10|243.51|241.11|243.84|241.44|243.84|241.44|243.51|241.11|0
1650294380000|2022-04-18 15:06:20|244.01|241.61|243.84|241.44|244.34|241.94|243.84|241.44|0
1650294390000|2022-04-18 15:06:30|243.68|241.28|243.18|240.78|243.68|241.28|243.18|240.78|0
1650294400000|2022-04-18 15:06:40|243.01|240.61|243.68|241.28|243.68|241.28|243.01|240.61|0
1650294410000|2022-04-18 15:06:50|243.51|241.11|243.84|241.44|244.01|241.61|243.51|241.11|0
1650294420000|2022-04-18 15:07:00|243.51|241.11|243.84|241.44|243.84|241.44|243.51|241.11|0
1650294430000|2022-04-18 15:07:10|243.34|240.94|243.51|241.11|243.51|241.11|243.34|240.94|0
1650294440000|2022-04-18 15:07:20|243.34|240.94|243.51|241.11|243.51|241.11|243.34|240.94|0
1650294450000|2022-04-18 15:07:30|243.67|241.27|243.34|240.94|243.67|241.27|243.34|240.94|0
1650294460000|2022-04-18 15:07:40|243.51|241.11|243.01|240.61|243.51|241.11|243.01|240.61|0
1650294470000|2022-04-18 15:07:50|243.09|240.69|242.68|240.28|243.09|240.69|242.68|240.28|0
1650294480000|2022-04-18 15:08:00|242.52|240.12|242.35|239.95|242.68|240.28|242.35|239.95|0
1650294490000|2022-04-18 15:08:10|242.85|240.45|242.85|240.45|242.85|240.45|242.85|240.45|0
1650294500000|2022-04-18 15:08:20|243.01|240.61|243.18|240.78|243.18|240.78|243.01|240.61|0
1650294510000|2022-04-18 15:08:30|243.01|240.61|243.01|240.61|243.18|240.78|242.85|240.45|0
1650294520000|2022-04-18 15:08:40|243.18|240.78|243.34|240.94|243.34|240.94|243.18|240.78|0
1650294530000|2022-04-18 15:08:50|243.51|241.11|243.18|240.78|243.67|241.27|243.18|240.78|0
1650294540000|2022-04-18 15:09:00|243.26|240.86|242.85|240.45|243.26|240.86|242.85|240.45|0
1650294550000|2022-04-18 15:09:10|243.01|240.61|242.85|240.45|243.01|240.61|242.68|240.28|0
1650294560000|2022-04-18 15:09:20|242.68|240.28|242.85|240.45|242.85|240.45|242.68|240.28|0
1650294570000|2022-04-18 15:09:30|242.68|240.28|242.68|240.28|242.68|240.28|242.52|240.12|0
1650294580000|2022-04-18 15:09:40|242.52|240.12|242.52|240.12|242.52|240.12|242.35|239.95|0
1650294590000|2022-04-18 15:09:50|242.35|239.95|241.86|239.46|242.35|239.95|241.86|239.46|0
1650294600000|2022-04-18 15:10:00|241.53|239.13|241.94|239.54|241.94|239.54|241.53|239.13|0
1650294610000|2022-04-18 15:10:10|241.36|238.96|241.36|238.96|241.36|238.96|241.03|238.63|0
1650294620000|2022-04-18 15:10:20|241.69|239.29|242.19|239.79|242.19|239.79|241.69|239.29|0
1650294630000|2022-04-18 15:10:30|242.02|239.62|242.02|239.62|242.02|239.62|241.86|239.46|0
1650294640000|2022-04-18 15:10:40|241.86|239.46|242.02|239.62|242.02|239.62|241.86|239.46|0
1650294650000|2022-04-18 15:10:50|241.93|239.53|242.19|239.79|242.19|239.79|241.86|239.46|0
1650294660000|2022-04-18 15:11:00|242.35|239.95|241.69|239.29|242.35|239.95|241.69|239.29|0
1650294670000|2022-04-18 15:11:10|241.86|239.46|241.69|239.29|241.86|239.46|241.69|239.29|0
1650294680000|2022-04-18 15:11:20|241.6|239.2|242.02|239.62|242.02|239.62|241.6|239.2|0
1650294690000|2022-04-18 15:11:30|242.18|239.78|242.02|239.62|242.18|239.78|242.02|239.62|0
1650294700000|2022-04-18 15:11:40|242.18|239.78|242.51|240.11|242.51|240.11|242.18|239.78|0
1650294710000|2022-04-18 15:11:50|242.68|240.28|242.51|240.11|242.84|240.44|242.51|240.11|0
1650294720000|2022-04-18 15:12:00|242.84|240.44|242.51|240.11|242.84|240.44|242.51|240.11|0
1650294730000|2022-04-18 15:12:10|242.35|239.95|241.69|239.29|242.35|239.95|241.69|239.29|0
1650294740000|2022-04-18 15:12:20|241.53|239.13|242.18|239.78|242.18|239.78|241.53|239.13|0
1650294750000|2022-04-18 15:12:30|242.02|239.62|242.26|239.86|242.26|239.86|241.85|239.45|0
1650294760000|2022-04-18 15:12:40|242.18|239.78|242.18|239.78|242.18|239.78|241.85|239.45|0
1650294770000|2022-04-18 15:12:50|242.51|240.11|242.18|239.78|242.51|240.11|242.18|239.78|0
1650294780000|2022-04-18 15:13:00|242.35|239.95|242.02|239.62|242.51|240.11|242.02|239.62|0
1650294790000|2022-04-18 15:13:10|242.35|239.95|242.02|239.62|242.51|240.11|242.02|239.62|0
1650294800000|2022-04-18 15:13:20|241.85|239.45|241.85|239.45|241.93|239.53|241.85|239.45|0
1650294810000|2022-04-18 15:13:30|241.69|239.29|241.69|239.29|241.69|239.29|241.69|239.29|0
1650294820000|2022-04-18 15:13:40|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1650294830000|2022-04-18 15:13:50|241.69|239.29|241.85|239.45|241.85|239.45|241.69|239.29|0
1650294840000|2022-04-18 15:14:00|242.02|239.62|242.35|239.95|242.35|239.95|242.02|239.62|0
1650294850000|2022-04-18 15:14:10|242.51|240.11|242.35|239.95|242.51|240.11|242.35|239.95|0
1650294860000|2022-04-18 15:14:20|242.43|240.03|242.35|239.95|242.43|240.03|242.18|239.78|0
1650294870000|2022-04-18 15:14:30|242.18|239.78|241.85|239.45|242.35|239.95|241.85|239.45|0
1650294880000|2022-04-18 15:14:40|241.69|239.29|241.52|239.12|241.85|239.45|241.52|239.12|0
1650294890000|2022-04-18 15:14:50|241.69|239.29|241.36|238.96|241.69|239.29|241.36|238.96|0
1650294900000|2022-04-18 15:15:00|241.19|238.79|240.7|238.3|241.19|238.79|240.7|238.3|0
1650294910000|2022-04-18 15:15:10|241.03|238.63|241.52|239.12|241.69|239.29|241.03|238.63|0
1650294920000|2022-04-18 15:15:20|241.69|239.29|241.69|239.29|241.69|239.29|241.52|239.12|0
1650294930000|2022-04-18 15:15:30|240.54|238.14|240.54|238.14|240.54|238.14|240.21|237.81|0
1650294940000|2022-04-18 15:15:40|240.29|237.89|239.88|237.48|240.29|237.89|239.88|237.48|0
1650294950000|2022-04-18 15:15:50|240.04|237.64|240.04|237.64|240.04|237.64|239.88|237.48|0
1650294960000|2022-04-18 15:16:00|239.88|237.48|239.55|237.15|239.88|237.48|239.55|237.15|0
1650294970000|2022-04-18 15:16:10|239.39|236.99|239.22|236.82|239.39|236.99|239.22|236.82|0
1650294980000|2022-04-18 15:16:20|239.06|236.66|239.39|236.99|239.39|236.99|239.06|236.66|0
1650294990000|2022-04-18 15:16:30|239.22|236.82|239.22|236.82|239.39|236.99|239.22|236.82|0
1650295000000|2022-04-18 15:16:40|239.55|237.15|239.55|237.15|239.55|237.15|239.39|236.99|0
1650295010000|2022-04-18 15:16:50|239.46|237.06|239.88|237.48|239.88|237.48|239.46|237.06|0
1650295020000|2022-04-18 15:17:00|239.55|237.15|239.06|236.66|239.55|237.15|239.06|236.66|0
1650295030000|2022-04-18 15:17:10|239.22|236.82|239.06|236.66|239.22|236.82|239.06|236.66|0
1650295040000|2022-04-18 15:17:20|239.22|236.82|239.22|236.82|239.22|236.82|239.06|236.66|0
1650295050000|2022-04-18 15:17:30|239.06|236.66|238.4|236|239.06|236.66|238.4|236|0
1650295060000|2022-04-18 15:17:40|238.73|236.33|238.4|236|238.73|236.33|238.4|236|0
1650295070000|2022-04-18 15:17:50|238.57|236.17|238.4|236|238.57|236.17|238.24|235.84|0
1650295080000|2022-04-18 15:18:00|238.07|235.67|238.07|235.67|238.07|235.67|238.07|235.67|0
1650295090000|2022-04-18 15:18:10|238.24|235.84|238.24|235.84|238.24|235.84|238.07|235.67|0
1650295100000|2022-04-18 15:18:20|238.07|235.67|238.4|236|238.4|236|238.07|235.67|0
1650295110000|2022-04-18 15:18:30|238.24|235.84|238.24|235.84|238.24|235.84|238.07|235.67|0
1650295120000|2022-04-18 15:18:40|238.4|236|238.07|235.67|238.4|236|238.07|235.67|0
1650295130000|2022-04-18 15:18:50|237.75|235.35|238.24|235.84|238.24|235.84|237.42|235.02|0
1650295140000|2022-04-18 15:19:00|238.4|236|238.15|235.75|238.56|236.16|238.15|235.75|0
1650295150000|2022-04-18 15:19:10|238.24|235.84|238.07|235.67|238.4|236|238.07|235.67|0
1650295160000|2022-04-18 15:19:20|238.24|235.84|238.24|235.84|238.4|236|238.24|235.84|0
1650295170000|2022-04-18 15:19:30|238.4|236|238.73|236.33|238.73|236.33|238.4|236|0
1650295180000|2022-04-18 15:19:40|238.56|236.16|238.56|236.16|238.73|236.33|238.56|236.16|0
1650295190000|2022-04-18 15:19:50|238.4|236|238.4|236|238.56|236.16|238.4|236|0
1650295200000|2022-04-18 15:20:00|238.56|236.16|238.73|236.33|238.73|236.33|238.56|236.16|0
1650295210000|2022-04-18 15:20:10|238.56|236.16|238.56|236.16|238.73|236.33|238.4|236|0
1650295220000|2022-04-18 15:20:20|238.73|236.33|239.22|236.82|239.22|236.82|238.73|236.33|0
1650295230000|2022-04-18 15:20:30|239.05|236.65|238.89|236.49|239.05|236.65|238.73|236.33|0
1650295240000|2022-04-18 15:20:40|238.56|236.16|238.56|236.16|238.56|236.16|238.4|236|0
1650295250000|2022-04-18 15:20:50|238.48|236.08|238.07|235.67|238.48|236.08|238.07|235.67|0
1650295260000|2022-04-18 15:21:00|237.75|235.35|237.09|234.69|237.75|235.35|237.09|234.69|0
1650295270000|2022-04-18 15:21:10|237.26|234.86|237.58|235.18|237.58|235.18|237.26|234.86|0
1650295280000|2022-04-18 15:21:20|236.93|234.53|237.42|235.02|237.42|235.02|236.93|234.53|0
1650295290000|2022-04-18 15:21:30|237.74|235.34|237.58|235.18|237.91|235.51|237.58|235.18|0
1650295300000|2022-04-18 15:21:40|237.42|235.02|237.42|235.02|237.42|235.02|237.25|234.85|0
1650295310000|2022-04-18 15:21:50|237.58|235.18|237.82|235.42|237.82|235.42|237.58|235.18|0
1650295320000|2022-04-18 15:22:00|237.42|235.02|236.77|234.37|237.42|235.02|236.77|234.37|0
1650295330000|2022-04-18 15:22:10|236.93|234.53|236.28|233.88|236.93|234.53|236.28|233.88|0
1650295340000|2022-04-18 15:22:20|236.44|234.04|236.93|234.53|236.93|234.53|236.44|234.04|0
1650295350000|2022-04-18 15:22:30|236.76|234.36|236.6|234.2|236.76|234.36|236.6|234.2|0
1650295360000|2022-04-18 15:22:40|236.28|233.88|236.11|233.71|236.28|233.88|236.11|233.71|0
1650295370000|2022-04-18 15:22:50|236.35|233.95|236.44|234.04|236.6|234.2|236.35|233.95|0
1650295380000|2022-04-18 15:23:00|236.6|234.2|236.44|234.04|236.76|234.36|236.44|234.04|0
1650295390000|2022-04-18 15:23:10|236.28|233.88|236.6|234.2|236.76|234.36|236.28|233.88|0
1650295400000|2022-04-18 15:23:20|236.76|234.36|236.76|234.36|236.93|234.53|236.76|234.36|0
1650295410000|2022-04-18 15:23:30|236.93|234.53|236.6|234.2|237.09|234.69|236.6|234.2|0
1650295420000|2022-04-18 15:23:40|236.28|233.88|235.95|233.55|236.28|233.88|235.95|233.55|0
1650295430000|2022-04-18 15:23:50|236.11|233.71|236.27|233.87|236.35|233.95|236.11|233.71|0
1650295440000|2022-04-18 15:24:00|235.95|233.55|234.16|231.76|235.95|233.55|234.16|231.76|0
1650295450000|2022-04-18 15:24:10|234|231.6|234.49|232.09|234.49|232.09|234|231.6|0
1650295460000|2022-04-18 15:24:20|234.16|231.76|234|231.6|234.32|231.92|234|231.6|0
1650295470000|2022-04-18 15:24:30|233.84|231.44|234.16|231.76|234.16|231.76|233.84|231.44|0
1650295480000|2022-04-18 15:24:40|234.49|232.09|234.81|232.41|234.81|232.41|234.49|232.09|0
1650295490000|2022-04-18 15:24:50|234.49|232.09|234|231.6|234.49|232.09|234|231.6|0
1650295500000|2022-04-18 15:25:00|233.68|231.28|233.43|231.03|233.68|231.28|233.35|230.95|0
1650295510000|2022-04-18 15:25:10|233.84|231.44|233.68|231.28|234|231.6|233.68|231.28|0
1650295520000|2022-04-18 15:25:20|234|231.6|234|231.6|234|231.6|233.84|231.44|0
1650295530000|2022-04-18 15:25:30|234.16|231.76|234.32|231.92|234.32|231.92|234.16|231.76|0
1650295540000|2022-04-18 15:25:40|234.49|232.09|234.49|232.09|234.49|232.09|234.4|232|0
1650295550000|2022-04-18 15:25:50|234.32|231.92|234.32|231.92|234.56|232.16|234.32|231.92|0
1650295560000|2022-04-18 15:26:00|234.16|231.76|234.24|231.84|234.24|231.84|234.16|231.76|0
1650295570000|2022-04-18 15:26:10|234.16|231.76|233.51|231.11|234.16|231.76|233.51|231.11|0
1650295580000|2022-04-18 15:26:20|233.67|231.27|233.84|231.44|234|231.6|233.51|231.11|0
1650295590000|2022-04-18 15:26:30|234|231.6|233.91|231.51|234|231.6|233.91|231.51|0
1650295600000|2022-04-18 15:26:40|234|231.6|233.51|231.11|234|231.6|233.51|231.11|0
1650295610000|2022-04-18 15:26:50|233.35|230.95|233.84|231.44|233.84|231.44|233.35|230.95|0
1650295620000|2022-04-18 15:27:00|233.51|231.11|234.67|232.27|234.75|232.35|233.51|231.11|0
1650295630000|2022-04-18 15:27:10|234.91|232.51|233.28|230.88|234.91|232.51|233.2|230.8|0
1650295640000|2022-04-18 15:27:20|233.2|230.8|233.04|230.64|233.36|230.96|233.04|230.64|0
1650295650000|2022-04-18 15:27:30|233.36|230.96|232.38|229.98|233.36|230.96|232.38|229.98|0
1650295660000|2022-04-18 15:27:40|232.21|229.81|231.89|229.49|232.21|229.81|231.89|229.49|0
1650295670000|2022-04-18 15:27:50|231.73|229.33|231.73|229.33|231.89|229.49|231.73|229.33|0
1650295680000|2022-04-18 15:28:00|231.41|229.01|231.41|229.01|231.57|229.17|231.41|229.01|0
1650295690000|2022-04-18 15:28:10|231.57|229.17|231.41|229.01|231.57|229.17|231.41|229.01|0
1650295700000|2022-04-18 15:28:20|231.57|229.17|231.41|229.01|231.73|229.33|231.41|229.01|0
1650295710000|2022-04-18 15:28:30|231.57|229.17|231.73|229.33|231.89|229.49|231.57|229.17|0
1650295720000|2022-04-18 15:28:40|231.89|229.49|231.89|229.49|232.05|229.65|231.89|229.49|0
1650295730000|2022-04-18 15:28:50|232.05|229.65|232.38|229.98|232.54|230.14|232.05|229.65|0
1650295740000|2022-04-18 15:29:00|232.54|230.14|232.61|230.21|232.7|230.3|232.54|230.14|0
1650295750000|2022-04-18 15:29:10|232.7|230.3|232.7|230.3|232.7|230.3|232.54|230.14|0
1650295760000|2022-04-18 15:29:20|232.86|230.46|233.18|230.78|233.18|230.78|232.86|230.46|0
1650295770000|2022-04-18 15:29:30|233.35|230.95|233.67|231.27|233.67|231.27|233.35|230.95|0
1650295780000|2022-04-18 15:29:40|233.51|231.11|233.18|230.78|233.67|231.27|233.02|230.62|0
1650295790000|2022-04-18 15:29:50|233.35|230.95|233.02|230.62|233.35|230.95|233.02|230.62|0
1650295800000|2022-04-18 15:30:00|232.86|230.46|233.18|230.78|233.18|230.78|232.54|230.14|0
1650295810000|2022-04-18 15:30:10|233.35|230.95|232.86|230.46|233.51|231.11|232.86|230.46|0
1650295820000|2022-04-18 15:30:20|233.02|230.62|232.86|230.46|233.02|230.62|232.86|230.46|0
1650295830000|2022-04-18 15:30:30|233.18|230.78|232.86|230.46|233.18|230.78|232.7|230.3|0
1650295840000|2022-04-18 15:30:40|232.7|230.3|232.86|230.46|232.86|230.46|232.7|230.3|0
1650295850000|2022-04-18 15:30:50|233.02|230.62|233.35|230.95|233.35|230.95|233.02|230.62|0
1650295860000|2022-04-18 15:31:00|233.18|230.78|233.02|230.62|233.18|230.78|232.86|230.46|0
1650295870000|2022-04-18 15:31:10|232.86|230.46|232.86|230.46|233.02|230.62|232.86|230.46|0
1650295880000|2022-04-18 15:31:20|233.02|230.62|233.34|230.94|233.42|231.02|233.02|230.62|0
1650295890000|2022-04-18 15:31:30|233.18|230.78|233.02|230.62|233.34|230.94|233.02|230.62|0
1650295900000|2022-04-18 15:31:40|232.86|230.46|233.18|230.78|233.18|230.78|232.86|230.46|0
1650295910000|2022-04-18 15:31:50|233.02|230.62|232.86|230.46|233.02|230.62|232.86|230.46|0
1650295920000|2022-04-18 15:32:00|233.02|230.62|232.86|230.46|233.18|230.78|232.86|230.46|0
1650295930000|2022-04-18 15:32:10|232.53|230.13|232.21|229.81|232.53|230.13|232.21|229.81|0
1650295940000|2022-04-18 15:32:20|232.53|230.13|232.53|230.13|232.86|230.46|232.53|230.13|0
1650295950000|2022-04-18 15:32:30|232.86|230.46|232.86|230.46|233.02|230.62|232.86|230.46|0
1650295960000|2022-04-18 15:32:40|232.53|230.13|232.21|229.81|232.53|230.13|232.21|229.81|0
1650295970000|2022-04-18 15:32:50|232.05|229.65|232.21|229.81|232.37|229.97|232.05|229.65|0
1650295980000|2022-04-18 15:33:00|231.4|229|231.08|228.68|231.4|229|231.08|228.68|0
1650295990000|2022-04-18 15:33:10|231.24|228.84|231.24|228.84|231.32|228.92|231.24|228.84|0
1650296000000|2022-04-18 15:33:20|231.4|229|231.24|228.84|231.4|229|231.24|228.84|0
1650296010000|2022-04-18 15:33:30|231.16|228.76|230.83|228.43|231.16|228.76|230.83|228.43|0
1650296020000|2022-04-18 15:33:40|230.92|228.52|230.92|228.52|230.92|228.52|230.83|228.43|0
1650296030000|2022-04-18 15:33:50|230.6|228.2|230.76|228.36|230.76|228.36|230.6|228.2|0
1650296040000|2022-04-18 15:34:00|230.6|228.2|230.6|228.2|230.76|228.36|230.6|228.2|0
1650296050000|2022-04-18 15:34:10|230.76|228.36|231.08|228.68|231.08|228.68|230.76|228.36|0
1650296060000|2022-04-18 15:34:20|231.24|228.84|231.24|228.84|231.24|228.84|230.92|228.52|0
1650296070000|2022-04-18 15:34:30|231.4|229|231.56|229.16|231.56|229.16|231.4|229|0
1650296080000|2022-04-18 15:34:40|231.89|229.49|231.56|229.16|231.89|229.49|231.56|229.16|0
1650296090000|2022-04-18 15:34:50|231.72|229.32|231.72|229.32|231.72|229.32|231.56|229.16|0
1650296100000|2022-04-18 15:35:00|231.89|229.49|231.4|229|232.05|229.65|231.4|229|0
1650296110000|2022-04-18 15:35:10|231.56|229.16|231.08|228.68|231.72|229.32|231.08|228.68|0
1650296120000|2022-04-18 15:35:20|231.24|228.84|231.08|228.68|231.4|229|231.08|228.68|0
1650296130000|2022-04-18 15:35:30|231.24|228.84|231.4|229|231.4|229|231.24|228.84|0
1650296140000|2022-04-18 15:35:40|231.72|229.32|231.56|229.16|231.88|229.48|231.56|229.16|0
1650296150000|2022-04-18 15:35:50|231.4|229|231.24|228.84|231.4|229|231.24|228.84|0
1650296160000|2022-04-18 15:36:00|231.56|229.16|231.4|229|231.56|229.16|231.4|229|0
1650296170000|2022-04-18 15:36:10|231.32|228.92|231.4|229|231.56|229.16|231.32|228.92|0
1650296180000|2022-04-18 15:36:20|231.24|228.84|230.83|228.43|231.24|228.84|230.83|228.43|0
1650296190000|2022-04-18 15:36:30|231.08|228.68|230.59|228.19|231.08|228.68|230.59|228.19|0
1650296200000|2022-04-18 15:36:40|230.43|228.03|230.43|228.03|230.43|228.03|230.43|228.03|0
1650296210000|2022-04-18 15:36:50|230.75|228.35|230.92|228.52|230.92|228.52|230.59|228.19|0
1650296220000|2022-04-18 15:37:00|230.75|228.35|230.75|228.35|230.75|228.35|230.75|228.35|0
1650296230000|2022-04-18 15:37:10|230.92|228.52|231.08|228.68|231.08|228.68|230.92|228.52|0
1650296240000|2022-04-18 15:37:20|231.24|228.84|231.08|228.68|231.24|228.84|231.08|228.68|0
1650296250000|2022-04-18 15:37:30|231.24|228.84|231.08|228.68|231.24|228.84|230.91|228.51|0
1650296260000|2022-04-18 15:37:40|230.75|228.35|230.59|228.19|230.75|228.35|230.59|228.19|0
1650296270000|2022-04-18 15:37:50|230.75|228.35|230.67|228.27|230.75|228.35|230.59|228.19|0
1650296280000|2022-04-18 15:38:00|230.43|228.03|230.11|227.71|230.59|228.19|230.11|227.71|0
1650296290000|2022-04-18 15:38:10|229.95|227.55|230.11|227.71|230.11|227.71|229.95|227.55|0
1650296300000|2022-04-18 15:38:20|230.27|227.87|230.11|227.71|230.27|227.87|229.79|227.39|0
1650296310000|2022-04-18 15:38:30|230.27|227.87|230.27|227.87|230.27|227.87|230.11|227.71|0
1650296320000|2022-04-18 15:38:40|230.11|227.71|230.43|228.03|230.43|228.03|230.11|227.71|0
1650296330000|2022-04-18 15:38:50|230.59|228.19|230.59|228.19|230.59|228.19|230.43|228.03|0
1650296340000|2022-04-18 15:39:00|230.75|228.35|230.27|227.87|230.75|228.35|230.27|227.87|0
1650296350000|2022-04-18 15:39:10|230.11|227.71|230.11|227.71|230.27|227.87|230.11|227.71|0
1650296360000|2022-04-18 15:39:20|229.95|227.55|229.14|226.74|229.95|227.55|229.14|226.74|0
1650296370000|2022-04-18 15:39:30|228.98|226.58|229.46|227.06|229.46|227.06|228.82|226.42|0
1650296380000|2022-04-18 15:39:40|229.63|227.23|229.63|227.23|229.79|227.39|229.63|227.23|0
1650296390000|2022-04-18 15:39:50|229.79|227.39|229.63|227.23|229.79|227.39|229.63|227.23|0
1650296400000|2022-04-18 15:40:00|229.46|227.06|229.14|226.74|229.46|227.06|229.14|226.74|0
1650296410000|2022-04-18 15:40:10|228.98|226.58|229.14|226.74|229.14|226.74|228.5|226.1|0
1650296420000|2022-04-18 15:40:20|228.98|226.58|228.5|226.1|228.98|226.58|228.5|226.1|0
1650296430000|2022-04-18 15:40:30|228.66|226.26|228.66|226.26|228.66|226.26|228.66|226.26|0
1650296440000|2022-04-18 15:40:40|228.82|226.42|228.5|226.1|228.82|226.42|228.5|226.1|0
1650296450000|2022-04-18 15:40:50|228.34|225.94|228.5|226.1|228.5|226.1|228.34|225.94|0
1650296460000|2022-04-18 15:41:00|228.66|226.26|228.98|226.58|228.98|226.58|228.66|226.26|0
1650296470000|2022-04-18 15:41:10|229.14|226.74|229.14|226.74|229.14|226.74|228.98|226.58|0
1650296480000|2022-04-18 15:41:20|229.46|227.06|229.46|227.06|229.46|227.06|229.3|226.9|0
1650296490000|2022-04-18 15:41:30|229.3|226.9|229.78|227.38|229.78|227.38|229.3|226.9|0
1650296500000|2022-04-18 15:41:40|229.46|227.06|228.98|226.58|229.46|227.06|228.98|226.58|0
1650296510000|2022-04-18 15:41:50|229.14|226.74|229.46|227.06|229.46|227.06|229.14|226.74|0
1650296520000|2022-04-18 15:42:00|229.62|227.22|229.62|227.22|229.62|227.22|229.46|227.06|0
1650296530000|2022-04-18 15:42:10|229.78|227.38|229.94|227.54|229.94|227.54|229.3|226.9|0
1650296540000|2022-04-18 15:42:20|229.78|227.38|229.78|227.38|229.78|227.38|229.78|227.38|0
1650296550000|2022-04-18 15:42:30|230.11|227.71|230.43|228.03|230.43|228.03|230.11|227.71|0
1650296560000|2022-04-18 15:42:40|230.59|228.19|230.43|228.03|230.59|228.19|230.43|228.03|0
1650296570000|2022-04-18 15:42:50|230.27|227.87|230.27|227.87|230.43|228.03|230.27|227.87|0
1650296580000|2022-04-18 15:43:00|230.43|228.03|230.43|228.03|230.43|228.03|230.27|227.87|0
1650296590000|2022-04-18 15:43:10|230.27|227.87|230.27|227.87|230.43|228.03|230.27|227.87|0
1650296600000|2022-04-18 15:43:20|230.1|227.7|230.1|227.7|230.1|227.7|230.1|227.7|0
1650296610000|2022-04-18 15:43:30|229.94|227.54|230.1|227.7|230.1|227.7|229.94|227.54|0
1650296620000|2022-04-18 15:43:40|230.27|227.87|230.43|228.03|230.43|228.03|230.27|227.87|0
1650296630000|2022-04-18 15:43:50|230.59|228.19|230.75|228.35|230.75|228.35|230.59|228.19|0
1650296640000|2022-04-18 15:44:00|230.59|228.19|230.26|227.86|230.59|228.19|230.26|227.86|0
1650296650000|2022-04-18 15:44:10|230.18|227.78|230.1|227.7|230.18|227.78|230.1|227.7|0
1650296660000|2022-04-18 15:44:20|230.43|228.03|230.43|228.03|230.5|228.1|230.43|228.03|0
1650296670000|2022-04-18 15:44:30|230.59|228.19|230.59|228.19|230.59|228.19|230.43|228.03|0
1650296680000|2022-04-18 15:44:40|230.43|228.03|230.43|228.03|230.59|228.19|230.43|228.03|0
1650296690000|2022-04-18 15:44:50|230.26|227.86|230.1|227.7|230.26|227.86|230.1|227.7|0
1650296700000|2022-04-18 15:45:00|230.26|227.86|230.26|227.86|230.26|227.86|229.78|227.38|0
1650296710000|2022-04-18 15:45:10|230.1|227.7|230.26|227.86|230.26|227.86|230.1|227.7|0
1650296720000|2022-04-18 15:45:20|230.1|227.7|229.78|227.38|230.1|227.7|229.78|227.38|0
1650296730000|2022-04-18 15:45:30|229.62|227.22|229.94|227.54|229.94|227.54|229.62|227.22|0
1650296740000|2022-04-18 15:45:40|230.26|227.86|229.78|227.38|230.26|227.86|229.78|227.38|0
1650296750000|2022-04-18 15:45:50|229.94|227.54|230.1|227.7|230.1|227.7|229.78|227.38|0
1650296760000|2022-04-18 15:46:00|229.86|227.46|229.62|227.22|229.94|227.54|229.62|227.22|0
1650296770000|2022-04-18 15:46:10|229.46|227.06|229.94|227.54|229.94|227.54|229.46|227.06|0
1650296780000|2022-04-18 15:46:20|229.86|227.46|230.1|227.7|230.1|227.7|229.86|227.46|0
1650296790000|2022-04-18 15:46:30|229.94|227.54|230.1|227.7|230.26|227.86|229.94|227.54|0
1650296800000|2022-04-18 15:46:40|229.94|227.54|229.94|227.54|229.94|227.54|229.78|227.38|0
1650296810000|2022-04-18 15:46:50|229.78|227.38|229.78|227.38|229.86|227.46|229.78|227.38|0
1650296820000|2022-04-18 15:47:00|229.3|226.9|228.98|226.58|229.46|227.06|228.98|226.58|0
1650296830000|2022-04-18 15:47:10|229.14|226.74|229.46|227.06|229.46|227.06|229.14|226.74|0
1650296840000|2022-04-18 15:47:20|229.3|226.9|229.14|226.74|229.3|226.9|229.14|226.74|0
1650296850000|2022-04-18 15:47:30|228.98|226.58|228.82|226.42|228.98|226.58|228.82|226.42|0
1650296860000|2022-04-18 15:47:40|228.49|226.09|228.49|226.09|228.49|226.09|228.49|226.09|0
1650296870000|2022-04-18 15:47:50|228.82|226.42|228.65|226.25|228.82|226.42|228.65|226.25|0
1650296880000|2022-04-18 15:48:00|228.82|226.42|228.65|226.25|228.82|226.42|228.65|226.25|0
1650296890000|2022-04-18 15:48:10|228.89|226.49|227.85|225.45|228.89|226.49|227.85|225.45|0
1650296900000|2022-04-18 15:48:20|227.37|224.97|227.53|225.13|227.53|225.13|227.21|224.81|0
1650296910000|2022-04-18 15:48:30|227.37|224.97|227.05|224.65|227.37|224.97|227.05|224.65|0
1650296920000|2022-04-18 15:48:40|226.89|224.49|227.21|224.81|227.21|224.81|226.89|224.49|0
1650296930000|2022-04-18 15:48:50|226.89|224.49|226.89|224.49|226.89|224.49|226.89|224.49|0
1650296940000|2022-04-18 15:49:00|226.81|224.41|226.73|224.33|227.05|224.65|226.73|224.33|0
1650296950000|2022-04-18 15:49:10|226.57|224.17|226.49|224.09|226.57|224.17|226.41|224.01|0
1650296960000|2022-04-18 15:49:20|226.73|224.33|226.41|224.01|226.73|224.33|226.25|223.85|0
1650296970000|2022-04-18 15:49:30|226.25|223.85|226.57|224.17|226.57|224.17|226.25|223.85|0
1650296980000|2022-04-18 15:49:40|226.73|224.33|226.73|224.33|226.73|224.33|226.73|224.33|0
1650296990000|2022-04-18 15:49:50|226.57|224.17|226.41|224.01|226.57|224.17|226.41|224.01|0
1650297000000|2022-04-18 15:50:00|226.57|224.17|226.09|223.69|226.57|224.17|226.09|223.69|0
1650297010000|2022-04-18 15:50:10|226.25|223.85|226.57|224.17|226.57|224.17|226.25|223.85|0
1650297020000|2022-04-18 15:50:20|226.41|224.01|226.57|224.17|226.57|224.17|226.41|224.01|0
1650297030000|2022-04-18 15:50:30|226.73|224.33|226.73|224.33|226.89|224.49|226.73|224.33|0
1650297040000|2022-04-18 15:50:40|226.41|224.01|226.25|223.85|226.57|224.17|226.25|223.85|0
1650297050000|2022-04-18 15:50:50|226.41|224.01|226.89|224.49|226.89|224.49|226.41|224.01|0
1650297060000|2022-04-18 15:51:00|227.05|224.65|226.89|224.49|227.05|224.65|226.89|224.49|0
1650297070000|2022-04-18 15:51:10|226.73|224.33|227.21|224.81|227.21|224.81|226.73|224.33|0
1650297080000|2022-04-18 15:51:20|227.05|224.65|227.05|224.65|227.05|224.65|227.05|224.65|0
1650297090000|2022-04-18 15:51:30|227.21|224.81|227.05|224.65|227.37|224.97|227.05|224.65|0
1650297100000|2022-04-18 15:51:40|227.13|224.73|227.53|225.13|227.53|225.13|227.13|224.73|0
1650297110000|2022-04-18 15:51:50|227.37|224.97|227.21|224.81|227.45|225.05|227.21|224.81|0
1650297120000|2022-04-18 15:52:00|227.53|225.13|227.53|225.13|227.69|225.29|227.53|225.13|0
1650297130000|2022-04-18 15:52:10|227.69|225.29|227.69|225.29|227.85|225.45|227.69|225.29|0
1650297140000|2022-04-18 15:52:20|227.85|225.45|227.85|225.45|228.01|225.61|227.85|225.45|0
1650297150000|2022-04-18 15:52:30|227.69|225.29|228.17|225.77|228.17|225.77|227.69|225.29|0
1650297160000|2022-04-18 15:52:40|228.49|226.09|228.81|226.41|228.97|226.57|228.49|226.09|0
1650297170000|2022-04-18 15:52:50|228.97|226.57|228.97|226.57|228.97|226.57|228.97|226.57|0
1650297180000|2022-04-18 15:53:00|229.13|226.73|229.13|226.73|229.29|226.89|229.13|226.73|0
1650297190000|2022-04-18 15:53:10|228.97|226.57|229.13|226.73|229.13|226.73|228.81|226.41|0
1650297200000|2022-04-18 15:53:20|228.97|226.57|229.13|226.73|229.13|226.73|228.97|226.57|0
1650297210000|2022-04-18 15:53:30|229.29|226.89|229.29|226.89|229.29|226.89|229.13|226.73|0
1650297220000|2022-04-18 15:53:40|229.13|226.73|229.13|226.73|229.29|226.89|229.13|226.73|0
1650297230000|2022-04-18 15:53:50|228.97|226.57|228.49|226.09|228.97|226.57|228.49|226.09|0
1650297240000|2022-04-18 15:54:00|228.65|226.25|228.33|225.93|228.65|226.25|228.33|225.93|0
1650297250000|2022-04-18 15:54:10|228.49|226.09|228.49|226.09|228.49|226.09|228.33|225.93|0
1650297260000|2022-04-18 15:54:20|228.65|226.25|228.65|226.25|228.81|226.41|228.65|226.25|0
1650297270000|2022-04-18 15:54:30|228.81|226.41|228.65|226.25|228.81|226.41|228.65|226.25|0
1650297280000|2022-04-18 15:54:40|228.81|226.41|228.97|226.57|228.97|226.57|228.81|226.41|0
1650297290000|2022-04-18 15:54:50|229.13|226.73|229.29|226.89|229.29|226.89|229.13|226.73|0
1650297300000|2022-04-18 15:55:00|229.05|226.65|230.09|227.69|230.09|227.69|229.05|226.65|0
1650297310000|2022-04-18 15:55:10|229.93|227.53|229.77|227.37|229.93|227.53|229.77|227.37|0
1650297320000|2022-04-18 15:55:20|229.61|227.21|229.61|227.21|229.93|227.53|229.61|227.21|0
1650297330000|2022-04-18 15:55:30|229.77|227.37|229.05|226.65|229.77|227.37|229.05|226.65|0
1650297340000|2022-04-18 15:55:40|228.97|226.57|228.97|226.57|228.97|226.57|228.97|226.57|0
1650297350000|2022-04-18 15:55:50|228.81|226.41|228.81|226.41|228.81|226.41|228.81|226.41|0
1650297360000|2022-04-18 15:56:00|228.97|226.57|229.29|226.89|229.29|226.89|228.97|226.57|0
1650297370000|2022-04-18 15:56:10|229.13|226.73|229.45|227.05|229.45|227.05|229.13|226.73|0
1650297380000|2022-04-18 15:56:20|229.61|227.21|229.93|227.53|229.93|227.53|229.61|227.21|0
1650297390000|2022-04-18 15:56:30|230.09|227.69|229.93|227.53|230.09|227.69|229.93|227.53|0
1650297400000|2022-04-18 15:56:40|229.77|227.37|229.77|227.37|229.77|227.37|229.77|227.37|0
1650297410000|2022-04-18 15:56:50|229.93|227.53|230.09|227.69|230.09|227.69|229.93|227.53|0
1650297420000|2022-04-18 15:57:00|230.17|227.77|230.25|227.85|230.25|227.85|230.09|227.69|0
1650297430000|2022-04-18 15:57:10|230.41|228.01|230.25|227.85|230.41|228.01|230.25|227.85|0
1650297440000|2022-04-18 15:57:20|230.58|228.18|231.06|228.66|231.06|228.66|230.58|228.18|0
1650297450000|2022-04-18 15:57:30|231.22|228.82|231.06|228.66|231.22|228.82|230.9|228.5|0
1650297460000|2022-04-18 15:57:40|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1650297470000|2022-04-18 15:57:50|231.06|228.66|230.74|228.34|231.06|228.66|230.74|228.34|0
1650297480000|2022-04-18 15:58:00|231.06|228.66|230.57|228.17|231.06|228.66|230.57|228.17|0
1650297490000|2022-04-18 15:58:10|230.41|228.01|230.57|228.17|230.74|228.34|230.41|228.01|0
1650297500000|2022-04-18 15:58:20|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1650297510000|2022-04-18 15:58:30|230.9|228.5|230.9|228.5|230.9|228.5|230.74|228.34|0
1650297520000|2022-04-18 15:58:40|231.22|228.82|231.54|229.14|231.54|229.14|231.22|228.82|0
1650297530000|2022-04-18 15:58:50|231.22|228.82|231.22|228.82|231.38|228.98|231.22|228.82|0
1650297540000|2022-04-18 15:59:00|231.38|228.98|231.7|229.3|231.7|229.3|231.38|228.98|0
1650297550000|2022-04-18 15:59:10|231.54|229.14|231.86|229.46|231.86|229.46|231.54|229.14|0
1650297560000|2022-04-18 15:59:20|231.7|229.3|231.7|229.3|231.7|229.3|231.54|229.14|0
1650297570000|2022-04-18 15:59:30|232.03|229.63|232.03|229.63|232.03|229.63|232.03|229.63|0
1650297580000|2022-04-18 15:59:40|232.19|229.79|232.19|229.79|232.19|229.79|232.03|229.63|0
1650297590000|2022-04-18 15:59:50|232.03|229.63|231.86|229.46|232.19|229.79|231.86|229.46|0
1650297600000|2022-04-18 16:00:00|231.7|229.3|231.54|229.14|231.86|229.46|231.54|229.14|0
1650297610000|2022-04-18 16:00:10|231.7|229.3|231.38|228.98|231.7|229.3|231.38|228.98|0
1650297620000|2022-04-18 16:00:20|231.86|229.46|231.54|229.14|231.86|229.46|231.54|229.14|0
1650297630000|2022-04-18 16:00:30|231.86|229.46|232.19|229.79|232.19|229.79|231.86|229.46|0
1650297640000|2022-04-18 16:00:40|232.35|229.95|231.7|229.3|232.35|229.95|231.7|229.3|0
1650297650000|2022-04-18 16:00:50|231.54|229.14|231.22|228.82|231.54|229.14|231.22|228.82|0
1650297660000|2022-04-18 16:01:00|231.38|228.98|230.89|228.49|231.38|228.98|230.89|228.49|0
1650297670000|2022-04-18 16:01:10|231.22|228.82|231.22|228.82|231.22|228.82|231.06|228.66|0
1650297680000|2022-04-18 16:01:20|231.06|228.66|231.22|228.82|231.22|228.82|231.06|228.66|0
1650297690000|2022-04-18 16:01:30|231.06|228.66|231.22|228.82|231.22|228.82|231.06|228.66|0
1650297700000|2022-04-18 16:01:40|231.38|228.98|230.89|228.49|231.38|228.98|230.73|228.33|0
1650297710000|2022-04-18 16:01:50|231.06|228.66|231.22|228.82|231.22|228.82|230.97|228.57|0
1650297720000|2022-04-18 16:02:00|231.06|228.66|230.73|228.33|231.06|228.66|230.73|228.33|0
1650297730000|2022-04-18 16:02:10|230.65|228.25|230.41|228.01|230.73|228.33|230.41|228.01|0
1650297740000|2022-04-18 16:02:20|230.57|228.17|230.25|227.85|230.57|228.17|230.25|227.85|0
1650297750000|2022-04-18 16:02:30|230.41|228.01|230.41|228.01|230.41|228.01|230.41|228.01|0
1650297760000|2022-04-18 16:02:40|230.25|227.85|230.25|227.85|230.25|227.85|230.09|227.69|0
1650297770000|2022-04-18 16:02:50|230.57|228.17|230.41|228.01|230.57|228.17|230.41|228.01|0
1650297780000|2022-04-18 16:03:00|230.25|227.85|229.77|227.37|230.25|227.85|229.77|227.37|0
1650297790000|2022-04-18 16:03:10|229.61|227.21|229.6|227.2|229.61|227.21|229.52|227.12|0
1650297800000|2022-04-18 16:03:20|229.44|227.04|229.93|227.53|229.93|227.53|229.44|227.04|0
1650297810000|2022-04-18 16:03:30|230.09|227.69|230.41|228.01|230.41|228.01|230.09|227.69|0
1650297820000|2022-04-18 16:03:40|230.57|228.17|230.41|228.01|230.89|228.49|230.41|228.01|0
1650297830000|2022-04-18 16:03:50|230.25|227.85|229.93|227.53|230.25|227.85|229.93|227.53|0
1650297840000|2022-04-18 16:04:00|229.6|227.2|229.28|226.88|229.6|227.2|229.28|226.88|0
1650297850000|2022-04-18 16:04:10|228.8|226.4|229.12|226.72|229.12|226.72|228.8|226.4|0
1650297860000|2022-04-18 16:04:20|229.44|227.04|229.04|226.64|229.44|227.04|229.04|226.64|0
1650297870000|2022-04-18 16:04:30|228.96|226.56|229.28|226.88|229.28|226.88|228.96|226.56|0
1650297880000|2022-04-18 16:04:40|229.6|227.2|229.76|227.36|229.76|227.36|229.6|227.2|0
1650297890000|2022-04-18 16:04:50|229.93|227.53|230.09|227.69|230.09|227.69|229.93|227.53|0
1650297900000|2022-04-18 16:05:00|230|227.6|230.09|227.69|230.09|227.69|229.93|227.53|0
1650297910000|2022-04-18 16:05:10|229.76|227.36|229.6|227.2|229.92|227.52|229.44|227.04|0
1650297920000|2022-04-18 16:05:20|229.28|226.88|229.44|227.04|229.44|227.04|229.28|226.88|0
1650297930000|2022-04-18 16:05:30|229.28|226.88|229.28|226.88|229.36|226.96|229.28|226.88|0
1650297940000|2022-04-18 16:05:40|229.44|227.04|229.6|227.2|229.6|227.2|229.44|227.04|0
1650297950000|2022-04-18 16:05:50|229.68|227.28|229.76|227.36|229.76|227.36|229.6|227.2|0
1650297960000|2022-04-18 16:06:00|229.92|227.52|230.08|227.68|230.08|227.68|229.76|227.36|0
1650297970000|2022-04-18 16:06:10|230|227.6|230.41|228.01|230.41|228.01|230|227.6|0
1650297980000|2022-04-18 16:06:20|230.57|228.17|231.05|228.65|231.21|228.81|230.57|228.17|0
1650297990000|2022-04-18 16:06:30|230.89|228.49|230.97|228.57|230.97|228.57|230.73|228.33|0
1650298000000|2022-04-18 16:06:40|230.89|228.49|231.05|228.65|231.05|228.65|230.89|228.49|0
1650298010000|2022-04-18 16:06:50|230.89|228.49|230.89|228.49|231.05|228.65|230.89|228.49|0
1650298020000|2022-04-18 16:07:00|231.05|228.65|230.89|228.49|231.21|228.81|230.73|228.33|0
1650298030000|2022-04-18 16:07:10|231.53|229.13|231.37|228.97|231.53|229.13|231.37|228.97|0
1650298040000|2022-04-18 16:07:20|231.53|229.13|231.05|228.65|231.53|229.13|231.05|228.65|0
1650298050000|2022-04-18 16:07:30|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1650298060000|2022-04-18 16:07:40|231.05|228.65|231.29|228.89|231.29|228.89|230.89|228.49|0
1650298070000|2022-04-18 16:07:50|231.05|228.65|231.05|228.65|231.21|228.81|231.05|228.65|0
1650298080000|2022-04-18 16:08:00|230.89|228.49|230.73|228.33|230.89|228.49|230.73|228.33|0
1650298090000|2022-04-18 16:08:10|230.89|228.49|230.57|228.17|230.89|228.49|230.57|228.17|0
1650298100000|2022-04-18 16:08:20|230.24|227.84|230.24|227.84|230.4|228|230.24|227.84|0
1650298110000|2022-04-18 16:08:30|230.4|228|229.92|227.52|230.4|228|229.92|227.52|0
1650298120000|2022-04-18 16:08:40|230.24|227.84|229.76|227.36|230.24|227.84|229.76|227.36|0
1650298130000|2022-04-18 16:08:50|229.92|227.52|229.92|227.52|230.08|227.68|229.92|227.52|0
1650298140000|2022-04-18 16:09:00|229.76|227.36|229.28|226.88|229.76|227.36|229.28|226.88|0
1650298150000|2022-04-18 16:09:10|229.44|227.04|229.44|227.04|229.6|227.2|229.44|227.04|0
1650298160000|2022-04-18 16:09:20|229.6|227.2|230.08|227.68|230.08|227.68|229.6|227.2|0
1650298170000|2022-04-18 16:09:30|229.92|227.52|229.44|227.04|229.92|227.52|229.44|227.04|0
1650298180000|2022-04-18 16:09:40|229.28|226.88|229.12|226.72|229.28|226.88|229.12|226.72|0
1650298190000|2022-04-18 16:09:50|228.96|226.56|228.87|226.47|229.12|226.72|228.8|226.4|0
1650298200000|2022-04-18 16:10:00|228.64|226.24|229.28|226.88|229.28|226.88|228.64|226.24|0
1650298210000|2022-04-18 16:10:10|228.8|226.4|228.8|226.4|228.96|226.56|228.64|226.24|0
1650298220000|2022-04-18 16:10:20|228.64|226.24|228.48|226.08|228.64|226.24|228.31|225.91|0
1650298230000|2022-04-18 16:10:30|228.31|225.91|227.99|225.59|228.39|225.99|227.99|225.59|0
1650298240000|2022-04-18 16:10:40|227.51|225.11|227.35|224.95|227.59|225.19|227.35|224.95|0
1650298250000|2022-04-18 16:10:50|227.19|224.79|226.71|224.31|227.19|224.79|226.71|224.31|0
1650298260000|2022-04-18 16:11:00|226.87|224.47|226.71|224.31|226.87|224.47|226.71|224.31|0
1650298270000|2022-04-18 16:11:10|226.24|223.84|226.08|223.68|226.24|223.84|225.76|223.36|0
1650298280000|2022-04-18 16:11:20|226.87|224.47|226.39|223.99|226.87|224.47|226.39|223.99|0
1650298290000|2022-04-18 16:11:30|226.24|223.84|226.08|223.68|226.24|223.84|225.92|223.52|0
1650298300000|2022-04-18 16:11:40|225.92|223.52|225.92|223.52|225.92|223.52|225.92|223.52|0
1650298310000|2022-04-18 16:11:50|225.83|223.43|226.23|223.83|226.23|223.83|225.83|223.43|0
1650298320000|2022-04-18 16:12:00|226.39|223.99|226.23|223.83|226.55|224.15|226.23|223.83|0
1650298330000|2022-04-18 16:12:10|226.39|223.99|226.55|224.15|226.55|224.15|226.39|223.99|0
1650298340000|2022-04-18 16:12:20|226.71|224.31|226.79|224.39|226.87|224.47|226.71|224.31|0
1650298350000|2022-04-18 16:12:30|226.87|224.47|227.03|224.63|227.03|224.63|226.87|224.47|0
1650298360000|2022-04-18 16:12:40|227.19|224.79|227.19|224.79|227.19|224.79|227.19|224.79|0
1650298370000|2022-04-18 16:12:50|227.35|224.95|227.03|224.63|227.35|224.95|227.03|224.63|0
1650298380000|2022-04-18 16:13:00|227.19|224.79|227.03|224.63|227.19|224.79|227.03|224.63|0
1650298390000|2022-04-18 16:13:10|227.19|224.79|227.03|224.63|227.19|224.79|226.71|224.31|0
1650298400000|2022-04-18 16:13:20|227.19|224.79|227.35|224.95|227.35|224.95|227.19|224.79|0
1650298410000|2022-04-18 16:13:30|226.87|224.47|226.87|224.47|226.87|224.47|226.87|224.47|0
1650298420000|2022-04-18 16:13:40|226.71|224.31|226.71|224.31|227.03|224.63|226.71|224.31|0
1650298430000|2022-04-18 16:13:50|226.87|224.47|226.71|224.31|226.87|224.47|226.71|224.31|0
1650298440000|2022-04-18 16:14:00|226.79|224.39|226.71|224.31|226.87|224.47|226.71|224.31|0
1650298450000|2022-04-18 16:14:10|226.39|223.99|225.75|223.35|226.39|223.99|225.28|222.88|0
1650298460000|2022-04-18 16:14:20|226.07|223.67|225.91|223.51|226.07|223.67|225.91|223.51|0
1650298470000|2022-04-18 16:14:30|226.23|223.83|226.07|223.67|226.23|223.83|226.07|223.67|0
1650298480000|2022-04-18 16:14:40|226.23|223.83|226.07|223.67|226.23|223.83|225.91|223.51|0
1650298490000|2022-04-18 16:14:50|225.91|223.51|226.07|223.67|226.07|223.67|225.91|223.51|0
1650298500000|2022-04-18 16:15:00|225.91|223.51|226.07|223.67|226.15|223.75|225.91|223.51|0
1650298510000|2022-04-18 16:15:10|226.23|223.83|225.44|223.04|226.23|223.83|225.44|223.04|0
1650298520000|2022-04-18 16:15:20|225.28|222.88|225.12|222.72|225.35|222.95|225.12|222.72|0
1650298530000|2022-04-18 16:15:30|224.96|222.56|224.64|222.24|224.96|222.56|224.64|222.24|0
1650298540000|2022-04-18 16:15:40|224.8|222.4|224.64|222.24|224.8|222.4|224.64|222.24|0
1650298550000|2022-04-18 16:15:50|224.8|222.4|224.8|222.4|224.8|222.4|224.8|222.4|0
1650298560000|2022-04-18 16:16:00|224.64|222.24|224.64|222.24|224.64|222.24|224.64|222.24|0
1650298570000|2022-04-18 16:16:10|223.48|221.08|224.34|221.94|224.49|222.09|223.32|220.92|0
1650298580000|2022-04-18 16:16:20|224.65|222.25|226.11|223.71|226.11|223.71|224.65|222.25|0
1650298590000|2022-04-18 16:16:30|225.95|223.55|225.95|223.55|226.11|223.71|225.95|223.55|0
1650298600000|2022-04-18 16:16:40|225.79|223.39|226.27|223.87|226.27|223.87|225.79|223.39|0
1650298610000|2022-04-18 16:16:50|226.43|224.03|226.43|224.03|226.43|224.03|226.43|224.03|0
1650298620000|2022-04-18 16:17:00|226.27|223.87|225.79|223.39|226.27|223.87|225.79|223.39|0
1650298630000|2022-04-18 16:17:10|225.63|223.23|225.48|223.08|225.63|223.23|225.48|223.08|0
1650298640000|2022-04-18 16:17:20|225.63|223.23|225.32|222.92|225.63|223.23|225.32|222.92|0
1650298650000|2022-04-18 16:17:30|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1650298660000|2022-04-18 16:17:40|225.32|222.92|225.63|223.23|225.63|223.23|225.32|222.92|0
1650298670000|2022-04-18 16:17:50|225.32|222.92|225.63|223.23|225.63|223.23|225.32|222.92|0
1650298680000|2022-04-18 16:18:00|225.48|223.08|226.11|223.71|226.11|223.71|225.48|223.08|0
1650298690000|2022-04-18 16:18:10|226.59|224.19|226.43|224.03|226.75|224.35|226.43|224.03|0
1650298700000|2022-04-18 16:18:20|226.11|223.71|225.95|223.55|226.11|223.71|225.79|223.39|0
1650298710000|2022-04-18 16:18:30|225.79|223.39|225.79|223.39|225.79|223.39|225.79|223.39|0
1650298720000|2022-04-18 16:18:40|225.87|223.47|225.32|222.92|225.87|223.47|225.32|222.92|0
1650298740000|2022-04-18 16:19:00|225.47|223.07|225.47|223.07|225.47|223.07|225.39|222.99|0
1650298750000|2022-04-18 16:19:10|225.32|222.92|225.47|223.07|225.47|223.07|225.32|222.92|0
1650298760000|2022-04-18 16:19:20|225.32|222.92|225.32|222.92|225.63|223.23|225.32|222.92|0
1650298770000|2022-04-18 16:19:30|225.16|222.76|225|222.6|225.16|222.76|225|222.6|0
1650298780000|2022-04-18 16:19:40|225.16|222.76|225.16|222.76|225.31|222.91|225.16|222.76|0
1650298790000|2022-04-18 16:19:50|225.47|223.07|225.47|223.07|225.47|223.07|225.39|222.99|0
1650298800000|2022-04-18 16:20:00|225.31|222.91|225.47|223.07|225.47|223.07|225.31|222.91|0
1650298810000|2022-04-18 16:20:10|225.79|223.39|226.11|223.71|226.11|223.71|225.79|223.39|0
1650298820000|2022-04-18 16:20:20|226.27|223.87|226.11|223.71|226.27|223.87|225.95|223.55|0
1650298830000|2022-04-18 16:20:30|225.95|223.55|226.03|223.63|226.11|223.71|225.95|223.55|0
1650298840000|2022-04-18 16:20:40|225.87|223.47|225.95|223.55|225.95|223.55|225.79|223.39|0
1650298850000|2022-04-18 16:20:50|226.03|223.63|225.95|223.55|226.03|223.63|225.95|223.55|0
1650298860000|2022-04-18 16:21:00|225.63|223.23|225.16|222.76|225.63|223.23|225.16|222.76|0
1650298870000|2022-04-18 16:21:10|225|222.6|225|222.6|225.15|222.75|225|222.6|0
1650298880000|2022-04-18 16:21:20|225.31|222.91|225.31|222.91|225.31|222.91|225|222.6|0
1650298890000|2022-04-18 16:21:30|225.15|222.75|225.39|222.99|225.39|222.99|225.15|222.75|0
1650298900000|2022-04-18 16:21:40|225.31|222.91|225.31|222.91|225.31|222.91|225.15|222.75|0
1650298910000|2022-04-18 16:21:50|225|222.6|225|222.6|225|222.6|225|222.6|0
1650298920000|2022-04-18 16:22:00|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1650298930000|2022-04-18 16:22:10|225.31|222.91|225.15|222.75|225.47|223.07|225.15|222.75|0
1650298940000|2022-04-18 16:22:20|225.31|222.91|225.31|222.91|225.31|222.91|225|222.6|0
1650298950000|2022-04-18 16:22:30|225.15|222.75|225.15|222.75|225.15|222.75|225|222.6|0
1650298960000|2022-04-18 16:22:40|225.31|222.91|225.31|222.91|225.63|223.23|225.31|222.91|0
1650298970000|2022-04-18 16:22:50|224.99|222.59|224.99|222.59|224.99|222.59|224.99|222.59|0
1650298980000|2022-04-18 16:23:00|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1650298990000|2022-04-18 16:23:10|225.31|222.91|225.31|222.91|225.31|222.91|225.15|222.75|0
1650299000000|2022-04-18 16:23:20|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1650299010000|2022-04-18 16:23:30|224.99|222.59|225.31|222.91|225.31|222.91|224.99|222.59|0
1650299020000|2022-04-18 16:23:40|225.15|222.75|224.99|222.59|225.15|222.75|224.99|222.59|0
1650299030000|2022-04-18 16:23:50|225.31|222.91|225.63|223.23|225.63|223.23|225.31|222.91|0
1650299040000|2022-04-18 16:24:00|225.79|223.39|225.63|223.23|225.79|223.39|225.47|223.07|0
1650299050000|2022-04-18 16:24:10|225.47|223.07|225.63|223.23|225.63|223.23|225.47|223.07|0
1650299060000|2022-04-18 16:24:20|225.31|222.91|225.55|223.15|225.79|223.39|225.31|222.91|0
1650299070000|2022-04-18 16:24:30|225.79|223.39|225.79|223.39|225.79|223.39|225.63|223.23|0
1650299080000|2022-04-18 16:24:40|225.95|223.55|226.26|223.86|226.26|223.86|225.79|223.39|0
1650299090000|2022-04-18 16:24:50|226.42|224.02|226.26|223.86|226.42|224.02|226.26|223.86|0
1650299100000|2022-04-18 16:25:00|226.42|224.02|225.95|223.55|226.42|224.02|225.95|223.55|0
1650299110000|2022-04-18 16:25:10|226.1|223.7|225.79|223.39|226.1|223.7|225.79|223.39|0
1650299120000|2022-04-18 16:25:20|225.63|223.23|225.63|223.23|225.63|223.23|225.47|223.07|0
1650299130000|2022-04-18 16:25:30|225.31|222.91|225.39|222.99|225.54|223.14|225.31|222.91|0
1650299140000|2022-04-18 16:25:40|225.47|223.07|225.79|223.39|225.79|223.39|225.47|223.07|0
1650299150000|2022-04-18 16:25:50|225.47|223.07|225.39|222.99|225.54|223.14|225.39|222.99|0
1650299160000|2022-04-18 16:26:00|225.47|223.07|224.67|222.27|225.47|223.07|224.52|222.12|0
1650299170000|2022-04-18 16:26:10|224.52|222.12|224.2|221.8|224.52|222.12|224.2|221.8|0
1650299180000|2022-04-18 16:26:20|224.36|221.96|224.2|221.8|224.36|221.96|224.2|221.8|0
1650299190000|2022-04-18 16:26:30|224.36|221.96|224.04|221.64|224.36|221.96|224.04|221.64|0
1650299200000|2022-04-18 16:26:40|224.2|221.8|224.67|222.27|224.67|222.27|224.2|221.8|0
1650299210000|2022-04-18 16:26:50|224.52|222.12|224.52|222.12|224.83|222.43|224.52|222.12|0
1650299220000|2022-04-18 16:27:00|224.36|221.96|225.15|222.75|225.15|222.75|224.36|221.96|0
1650299230000|2022-04-18 16:27:10|225.31|222.91|225.47|223.07|225.63|223.23|225.31|222.91|0
1650299240000|2022-04-18 16:27:20|225.38|222.98|225.15|222.75|225.47|223.07|225.15|222.75|0
1650299250000|2022-04-18 16:27:30|225.31|222.91|225.63|223.23|225.63|223.23|225.31|222.91|0
1650299270000|2022-04-18 16:27:50|225.94|223.54|225.63|223.23|225.94|223.54|225.63|223.23|0
1650299280000|2022-04-18 16:28:00|225.15|222.75|225.15|222.75|225.15|222.75|224.99|222.59|0
1650299290000|2022-04-18 16:28:10|225.31|222.91|225.63|223.23|225.63|223.23|225.31|222.91|0
1650299300000|2022-04-18 16:28:20|225.47|223.07|225.62|223.22|225.62|223.22|225.47|223.07|0
1650299310000|2022-04-18 16:28:30|225.47|223.07|225.62|223.22|225.62|223.22|225.31|222.91|0
1650299320000|2022-04-18 16:28:40|225.47|223.07|225.86|223.46|225.86|223.46|225.47|223.07|0
1650299330000|2022-04-18 16:28:50|225.94|223.54|225.78|223.38|225.94|223.54|225.78|223.38|0
1650299340000|2022-04-18 16:29:00|225.47|223.07|225.31|222.91|225.62|223.22|225.31|222.91|0
1650299350000|2022-04-18 16:29:10|225.47|223.07|225.62|223.22|225.62|223.22|225.31|222.91|0
1650299360000|2022-04-18 16:29:20|225.54|223.14|225.31|222.91|225.54|223.14|225.15|222.75|0
1650299370000|2022-04-18 16:29:30|225.15|222.75|225.47|223.07|225.47|223.07|225.15|222.75|0
1650299380000|2022-04-18 16:29:40|225.46|223.06|225.62|223.22|225.62|223.22|225.46|223.06|0
1650299390000|2022-04-18 16:29:50|225.31|222.91|224.83|222.43|225.31|222.91|224.83|222.43|0
1650299400000|2022-04-18 16:30:00|224.67|222.27|225.22|222.82|225.22|222.82|224.67|222.27|0
1650299410000|2022-04-18 16:30:10|225.46|223.06|225.46|223.06|225.46|223.06|224.99|222.59|0
1650299420000|2022-04-18 16:30:20|225.62|223.22|225.78|223.38|225.78|223.38|225.62|223.22|0
1650299430000|2022-04-18 16:30:30|225.46|223.06|225.46|223.06|225.62|223.22|225.46|223.06|0
1650299440000|2022-04-18 16:30:40|225.62|223.22|225.46|223.06|225.7|223.3|225.46|223.06|0
1650299450000|2022-04-18 16:30:50|225.31|222.91|225.31|222.91|225.31|222.91|225.15|222.75|0
1650299460000|2022-04-18 16:31:00|225.46|223.06|225.15|222.75|225.46|223.06|225.15|222.75|0
1650299470000|2022-04-18 16:31:10|224.99|222.59|225.3|222.9|225.3|222.9|224.99|222.59|0
1650299480000|2022-04-18 16:31:20|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1650299490000|2022-04-18 16:31:30|225.38|222.98|225.46|223.06|225.62|223.22|225.3|222.9|0
1650299500000|2022-04-18 16:31:40|225.62|223.22|225.54|223.14|225.62|223.22|225.54|223.14|0
1650299510000|2022-04-18 16:31:50|225.46|223.06|225.46|223.06|225.62|223.22|225.46|223.06|0
1650299520000|2022-04-18 16:32:00|225.62|223.22|225.62|223.22|225.78|223.38|225.62|223.22|0
1650299530000|2022-04-18 16:32:10|225.46|223.06|224.83|222.43|225.46|223.06|224.83|222.43|0
1650299540000|2022-04-18 16:32:20|225.62|223.22|224.83|222.43|225.62|223.22|224.83|222.43|0
1650299550000|2022-04-18 16:32:30|225.15|222.75|224.51|222.11|225.15|222.75|224.51|222.11|0
1650299560000|2022-04-18 16:32:40|224.59|222.19|225.14|222.74|225.14|222.74|224.59|222.19|0
1650299570000|2022-04-18 16:32:50|224.99|222.59|224.83|222.43|224.99|222.59|224.83|222.43|0
1650299580000|2022-04-18 16:33:00|224.99|222.59|224.51|222.11|224.99|222.59|224.51|222.11|0
1650299590000|2022-04-18 16:33:10|224.67|222.27|224.35|221.95|224.67|222.27|224.35|221.95|0
1650299600000|2022-04-18 16:33:20|224.19|221.79|224.35|221.95|224.35|221.95|224.19|221.79|0
1650299610000|2022-04-18 16:33:30|224.19|221.79|224.19|221.79|224.35|221.95|224.03|221.63|0
1650299620000|2022-04-18 16:33:40|224.35|221.95|224.19|221.79|224.35|221.95|224.19|221.79|0
1650299630000|2022-04-18 16:33:50|224.03|221.63|223.88|221.48|224.03|221.63|223.88|221.48|0
1650299640000|2022-04-18 16:34:00|223.4|221|224.35|221.95|224.35|221.95|223.4|221|0
1650299650000|2022-04-18 16:34:10|224.51|222.11|224.19|221.79|224.51|222.11|224.19|221.79|0
1650299660000|2022-04-18 16:34:20|224.35|221.95|224.03|221.63|224.51|222.11|224.03|221.63|0
1650299670000|2022-04-18 16:34:30|224.19|221.79|224.35|221.95|224.35|221.95|224.19|221.79|0
1650299680000|2022-04-18 16:34:40|224.51|222.11|224.51|222.11|224.67|222.27|224.51|222.11|0
1650299690000|2022-04-18 16:34:50|224.67|222.27|224.98|222.58|224.98|222.58|224.67|222.27|0
1650299700000|2022-04-18 16:35:00|225.14|222.74|225.62|223.22|225.62|223.22|225.14|222.74|0
1650299710000|2022-04-18 16:35:10|225.94|223.54|226.1|223.7|226.1|223.7|225.94|223.54|0
1650299720000|2022-04-18 16:35:20|226.17|223.77|226.25|223.85|226.41|224.01|226.17|223.77|0
1650299730000|2022-04-18 16:35:30|226.1|223.7|226.1|223.7|226.1|223.7|226.1|223.7|0
1650299740000|2022-04-18 16:35:40|225.62|223.22|225.94|223.54|225.94|223.54|225.62|223.22|0
1650299750000|2022-04-18 16:35:50|225.78|223.38|225.62|223.22|225.78|223.38|225.62|223.22|0
1650299760000|2022-04-18 16:36:00|225.54|223.14|225.62|223.22|225.62|223.22|225.46|223.06|0
1650299770000|2022-04-18 16:36:10|225.78|223.38|225.46|223.06|225.78|223.38|225.46|223.06|0
1650299780000|2022-04-18 16:36:20|225.54|223.14|226.09|223.69|226.09|223.69|225.54|223.14|0
1650299790000|2022-04-18 16:36:30|226.01|223.61|225.94|223.54|226.09|223.69|225.94|223.54|0
1650299800000|2022-04-18 16:36:40|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1650299810000|2022-04-18 16:36:50|225.94|223.54|225.62|223.22|225.94|223.54|225.62|223.22|0
1650299820000|2022-04-18 16:37:00|225.53|223.13|225.3|222.9|225.53|223.13|225.3|222.9|0
1650299830000|2022-04-18 16:37:10|225.46|223.06|225.46|223.06|225.62|223.22|225.46|223.06|0
1650299840000|2022-04-18 16:37:20|225.3|222.9|225.46|223.06|225.46|223.06|225.3|222.9|0
1650299850000|2022-04-18 16:37:30|225.3|222.9|225.78|223.38|225.78|223.38|225.3|222.9|0
1650299860000|2022-04-18 16:37:40|225.85|223.45|225.46|223.06|225.93|223.53|225.46|223.06|0
1650299870000|2022-04-18 16:37:50|225.62|223.22|225.62|223.22|225.78|223.38|225.62|223.22|0
1650299880000|2022-04-18 16:38:00|225.46|223.06|225.46|223.06|225.46|223.06|225.3|222.9|0
1650299890000|2022-04-18 16:38:10|225.3|222.9|224.19|221.79|225.3|222.9|224.19|221.79|0
1650299900000|2022-04-18 16:38:20|224.51|222.11|224.82|222.42|224.82|222.42|224.35|221.95|0
1650299910000|2022-04-18 16:38:30|224.66|222.26|224.66|222.26|224.82|222.42|224.66|222.26|0
1650299920000|2022-04-18 16:38:40|224.98|222.58|224.98|222.58|224.98|222.58|224.82|222.42|0
1650299930000|2022-04-18 16:38:50|225.14|222.74|224.98|222.58|225.14|222.74|224.98|222.58|0
1650299940000|2022-04-18 16:39:00|224.82|222.42|225.14|222.74|225.14|222.74|224.82|222.42|0
1650299950000|2022-04-18 16:39:10|224.98|222.58|224.98|222.58|224.98|222.58|224.98|222.58|0
1650299960000|2022-04-18 16:39:20|224.82|222.42|224.82|222.42|224.82|222.42|224.66|222.26|0
1650299970000|2022-04-18 16:39:30|224.66|222.26|225.3|222.9|225.3|222.9|224.66|222.26|0
1650299980000|2022-04-18 16:39:40|225.14|222.74|225.3|222.9|225.3|222.9|225.14|222.74|0
1650299990000|2022-04-18 16:39:50|224.98|222.58|224.98|222.58|224.98|222.58|224.98|222.58|0
1650300000000|2022-04-18 16:40:00|225.46|223.06|225.14|222.74|225.46|223.06|225.14|222.74|0
1650300010000|2022-04-18 16:40:10|225.46|223.06|225.77|223.37|225.77|223.37|225.46|223.06|0
1650300020000|2022-04-18 16:40:20|225.14|222.74|224.98|222.58|225.14|222.74|224.82|222.42|0
1650300030000|2022-04-18 16:40:30|224.82|222.42|224.82|222.42|224.98|222.58|224.82|222.42|0
1650300040000|2022-04-18 16:40:40|225.14|222.74|224.5|222.1|225.14|222.74|224.5|222.1|0
1650300050000|2022-04-18 16:40:50|224.42|222.02|223.87|221.47|224.42|222.02|223.71|221.31|0
1650300060000|2022-04-18 16:41:00|223.71|221.31|223.16|220.76|223.71|221.31|222.92|220.52|0
1650300070000|2022-04-18 16:41:10|223.4|221|222.92|220.52|223.4|221|222.92|220.52|0
1650300080000|2022-04-18 16:41:20|223.24|220.84|223.4|221|223.4|221|223.24|220.84|0
1650300090000|2022-04-18 16:41:30|223.24|220.84|223.71|221.31|223.71|221.31|223.24|220.84|0
1650300100000|2022-04-18 16:41:40|223.87|221.47|224.34|221.94|224.34|221.94|223.87|221.47|0
1650300110000|2022-04-18 16:41:50|224.5|222.1|224.5|222.1|224.66|222.26|224.34|221.94|0
1650300120000|2022-04-18 16:42:00|224.66|222.26|224.5|222.1|224.66|222.26|224.19|221.79|0
1650300130000|2022-04-18 16:42:10|224.66|222.26|224.98|222.58|224.98|222.58|224.66|222.26|0
1650300140000|2022-04-18 16:42:20|225.14|222.74|225.14|222.74|225.14|222.74|225.14|222.74|0
1650300150000|2022-04-18 16:42:30|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1650300160000|2022-04-18 16:42:40|225.77|223.37|226.41|224.01|226.41|224.01|225.77|223.37|0
1650300170000|2022-04-18 16:42:50|226.57|224.17|226.25|223.85|226.73|224.33|226.25|223.85|0
1650300180000|2022-04-18 16:43:00|226.17|223.77|226.01|223.61|226.17|223.77|225.93|223.53|0
1650300190000|2022-04-18 16:43:10|225.93|223.53|226.09|223.69|226.09|223.69|225.93|223.53|0
1650300200000|2022-04-18 16:43:20|226.25|223.85|226.41|224.01|226.41|224.01|226.09|223.69|0
1650300210000|2022-04-18 16:43:30|226.32|223.92|226.73|224.33|226.73|224.33|226.32|223.92|0
1650300220000|2022-04-18 16:43:40|226.57|224.17|226.72|224.32|226.88|224.48|226.57|224.17|0
1650300230000|2022-04-18 16:43:50|226.48|224.08|226.41|224.01|226.48|224.08|226.25|223.85|0
1650300240000|2022-04-18 16:44:00|226.25|223.85|226.09|223.69|226.25|223.85|226.09|223.69|0
1650300250000|2022-04-18 16:44:10|226.25|223.85|226.41|224.01|226.41|224.01|226.25|223.85|0
1650300260000|2022-04-18 16:44:20|226.48|224.08|226.88|224.48|226.88|224.48|226.48|224.08|0
1650300270000|2022-04-18 16:44:30|227.04|224.64|226.8|224.4|227.04|224.64|226.8|224.4|0
1650300280000|2022-04-18 16:44:40|226.72|224.32|226.41|224.01|226.72|224.32|226.41|224.01|0
1650300290000|2022-04-18 16:44:50|226.72|224.32|226.72|224.32|226.72|224.32|226.41|224.01|0
1650300300000|2022-04-18 16:45:00|226.88|224.48|227.36|224.96|227.36|224.96|226.88|224.48|0
1650300310000|2022-04-18 16:45:10|226.88|224.48|227.2|224.8|227.2|224.8|226.88|224.48|0
1650300320000|2022-04-18 16:45:20|227.04|224.64|226.88|224.48|227.04|224.64|226.88|224.48|0
1650300330000|2022-04-18 16:45:30|226.72|224.32|226.88|224.48|226.88|224.48|226.72|224.32|0
1650300340000|2022-04-18 16:45:40|227.04|224.64|227.2|224.8|227.2|224.8|227.04|224.64|0
1650300350000|2022-04-18 16:45:50|227.36|224.96|227.52|225.12|227.52|225.12|227.36|224.96|0
1650300360000|2022-04-18 16:46:00|227.68|225.28|227.36|224.96|227.68|225.28|227.2|224.8|0
1650300370000|2022-04-18 16:46:10|227.2|224.8|227.2|224.8|227.2|224.8|227.04|224.64|0
1650300380000|2022-04-18 16:46:20|227.36|224.96|227.36|224.96|227.36|224.96|227.2|224.8|0
1650300390000|2022-04-18 16:46:30|227.2|224.8|227.36|224.96|227.36|224.96|227.2|224.8|0
1650300400000|2022-04-18 16:46:40|227.52|225.12|227.84|225.44|227.84|225.44|227.52|225.12|0
1650300410000|2022-04-18 16:46:50|228|225.6|227.68|225.28|228|225.6|227.68|225.28|0
1650300420000|2022-04-18 16:47:00|227.52|225.12|228.02|225.62|228.02|225.62|227.44|225.04|0
1650300430000|2022-04-18 16:47:10|228.18|225.78|227.86|225.46|228.18|225.78|227.86|225.46|0
1650300440000|2022-04-18 16:47:20|227.55|225.15|227.23|224.83|227.55|225.15|227.23|224.83|0
1650300450000|2022-04-18 16:47:30|226.91|224.51|226.91|224.51|226.91|224.51|226.75|224.35|0
1650300460000|2022-04-18 16:47:40|226.75|224.35|227.23|224.83|227.23|224.83|226.75|224.35|0
1650300470000|2022-04-18 16:47:50|227.39|224.99|227.7|225.3|227.7|225.3|227.39|224.99|0
1650300480000|2022-04-18 16:48:00|227.86|225.46|226.91|224.51|227.86|225.46|226.91|224.51|0
1650300490000|2022-04-18 16:48:10|227.07|224.67|226.91|224.51|227.07|224.67|226.91|224.51|0
1650300500000|2022-04-18 16:48:20|227.23|224.83|227.07|224.67|227.23|224.83|227.07|224.67|0
1650300510000|2022-04-18 16:48:30|226.91|224.51|226.59|224.19|226.98|224.58|226.59|224.19|0
1650300520000|2022-04-18 16:48:40|226.43|224.03|226.59|224.19|226.59|224.19|226.43|224.03|0
1650300530000|2022-04-18 16:48:50|226.75|224.35|226.59|224.19|226.75|224.35|226.59|224.19|0
1650300540000|2022-04-18 16:49:00|226.43|224.03|226.59|224.19|226.75|224.35|226.43|224.03|0
1650300550000|2022-04-18 16:49:10|226.66|224.26|226.27|223.87|226.66|224.26|226.27|223.87|0
1650300560000|2022-04-18 16:49:20|226.43|224.03|226.75|224.35|226.75|224.35|226.43|224.03|0
1650300570000|2022-04-18 16:49:30|226.82|224.42|226.75|224.35|226.82|224.42|226.59|224.19|0
1650300580000|2022-04-18 16:49:40|226.91|224.51|226.91|224.51|226.91|224.51|226.75|224.35|0
1650300590000|2022-04-18 16:49:50|226.75|224.35|226.91|224.51|226.91|224.51|226.75|224.35|0
1650300600000|2022-04-18 16:50:00|227.07|224.67|226.98|224.58|227.07|224.67|226.91|224.51|0
1650300610000|2022-04-18 16:50:10|226.75|224.35|226.91|224.51|226.91|224.51|226.75|224.35|0
1650300620000|2022-04-18 16:50:20|227.22|224.82|227.54|225.14|227.7|225.3|227.22|224.82|0
1650300630000|2022-04-18 16:50:30|227.7|225.3|228.02|225.62|228.02|225.62|227.7|225.3|0
1650300640000|2022-04-18 16:50:40|228.18|225.78|228.34|225.94|228.34|225.94|228.18|225.78|0
1650300650000|2022-04-18 16:50:50|228.42|226.02|228.5|226.1|228.5|226.1|228.34|225.94|0
1650300660000|2022-04-18 16:51:00|228.66|226.26|228.82|226.42|228.82|226.42|228.66|226.26|0
1650300670000|2022-04-18 16:51:10|228.66|226.26|228.34|225.94|228.66|226.26|228.34|225.94|0
1650300680000|2022-04-18 16:51:20|228.18|225.78|228.18|225.78|228.18|225.78|228.18|225.78|0
1650300690000|2022-04-18 16:51:30|227.86|225.46|227.86|225.46|227.86|225.46|227.7|225.3|0
1650300700000|2022-04-18 16:51:40|227.94|225.54|228.18|225.78|228.18|225.78|227.86|225.46|0
1650300710000|2022-04-18 16:51:50|228.34|225.94|228.5|226.1|228.5|226.1|228.34|225.94|0
1650300720000|2022-04-18 16:52:00|228.34|225.94|228.18|225.78|228.34|225.94|228.18|225.78|0
1650300730000|2022-04-18 16:52:10|228.34|225.94|228.41|226.01|228.41|226.01|228.34|225.94|0
1650300740000|2022-04-18 16:52:20|228.34|225.94|228.34|225.94|228.34|225.94|228.18|225.78|0
1650300750000|2022-04-18 16:52:30|228.25|225.85|228.34|225.94|228.34|225.94|228.25|225.85|0
1650300760000|2022-04-18 16:52:40|228.5|226.1|228.34|225.94|228.5|226.1|228.34|225.94|0
1650300770000|2022-04-18 16:52:50|228.18|225.78|228.18|225.78|228.34|225.94|228.18|225.78|0
1650300780000|2022-04-18 16:53:00|228.34|225.94|228.66|226.26|228.66|226.26|228.34|225.94|0
1650300790000|2022-04-18 16:53:10|228.82|226.42|228.98|226.58|228.98|226.58|228.82|226.42|0
1650300800000|2022-04-18 16:53:20|228.82|226.42|229.14|226.74|229.14|226.74|228.82|226.42|0
1650300810000|2022-04-18 16:53:30|229.3|226.9|229.3|226.9|229.3|226.9|229.14|226.74|0
1650300820000|2022-04-18 16:53:40|229.21|226.81|229.3|226.9|229.3|226.9|229.14|226.74|0
1650300830000|2022-04-18 16:53:50|229.14|226.74|229.29|226.89|229.3|226.9|229.14|226.74|0
1650300840000|2022-04-18 16:54:00|229.45|227.05|229.13|226.73|229.45|227.05|229.13|226.73|0
1650300850000|2022-04-18 16:54:10|229.45|227.05|229.45|227.05|229.45|227.05|229.29|226.89|0
1650300860000|2022-04-18 16:54:20|229.61|227.21|229.77|227.37|229.77|227.37|229.45|227.05|0
1650300870000|2022-04-18 16:54:30|229.61|227.21|229.93|227.53|229.93|227.53|229.61|227.21|0
1650300880000|2022-04-18 16:54:40|229.77|227.37|229.45|227.05|229.77|227.37|229.45|227.05|0
1650300890000|2022-04-18 16:54:50|229.61|227.21|229.45|227.05|229.61|227.21|229.45|227.05|0
1650300900000|2022-04-18 16:55:00|229.61|227.21|229.69|227.29|229.77|227.37|229.61|227.21|0
1650300910000|2022-04-18 16:55:10|229.45|227.05|229.61|227.21|229.61|227.21|229.29|226.89|0
1650300920000|2022-04-18 16:55:20|229.45|227.05|228.97|226.57|229.45|227.05|228.81|226.41|0
1650300930000|2022-04-18 16:55:30|229.29|226.89|229.29|226.89|229.29|226.89|229.13|226.73|0
1650300940000|2022-04-18 16:55:40|229.37|226.97|229.45|227.05|229.45|227.05|229.37|226.97|0
1650300950000|2022-04-18 16:55:50|229.61|227.21|229.45|227.05|229.61|227.21|229.45|227.05|0
1650300960000|2022-04-18 16:56:00|229.61|227.21|229.45|227.05|229.61|227.21|229.29|226.89|0
1650300970000|2022-04-18 16:56:10|229.61|227.21|229.13|226.73|229.61|227.21|229.13|226.73|0
1650300980000|2022-04-18 16:56:20|229.29|226.89|229.05|226.65|229.29|226.89|229.05|226.65|0
1650300990000|2022-04-18 16:56:30|229.13|226.73|229.29|226.89|229.37|226.97|229.13|226.73|0
1650301000000|2022-04-18 16:56:40|229.45|227.05|229.29|226.89|229.45|227.05|229.29|226.89|0
1650301010000|2022-04-18 16:56:50|229.45|227.05|229.61|227.21|229.61|227.21|229.45|227.05|0
1650301020000|2022-04-18 16:57:00|229.45|227.05|229.29|226.89|229.45|227.05|229.29|226.89|0
1650301030000|2022-04-18 16:57:10|229.61|227.21|229.45|227.05|229.61|227.21|229.45|227.05|0
1650301040000|2022-04-18 16:57:20|229.29|226.89|229.45|227.05|229.45|227.05|229.29|226.89|0
1650301050000|2022-04-18 16:57:30|229.61|227.21|229.45|227.05|229.61|227.21|229.45|227.05|0
1650301060000|2022-04-18 16:57:40|229.61|227.21|229.53|227.13|229.61|227.21|229.53|227.13|0
1650301070000|2022-04-18 16:57:50|229.61|227.21|229.93|227.53|229.93|227.53|229.61|227.21|0
1650301080000|2022-04-18 16:58:00|230.09|227.69|230.57|228.17|230.57|228.17|230.09|227.69|0
1650301090000|2022-04-18 16:58:10|230.41|228.01|230.41|228.01|230.57|228.17|230.41|228.01|0
1650301100000|2022-04-18 16:58:20|230.09|227.69|230.09|227.69|230.09|227.69|230.09|227.69|0
1650301110000|2022-04-18 16:58:30|229.93|227.53|229.61|227.21|229.93|227.53|229.61|227.21|0
1650301120000|2022-04-18 16:58:40|229.77|227.37|229.77|227.37|229.93|227.53|229.77|227.37|0
1650301130000|2022-04-18 16:58:50|229.93|227.53|229.77|227.37|229.93|227.53|229.61|227.21|0
1650301140000|2022-04-18 16:59:00|229.61|227.21|229.77|227.37|229.77|227.37|229.61|227.21|0
1650301150000|2022-04-18 16:59:10|229.93|227.53|229.93|227.53|229.93|227.53|229.77|227.37|0
1650301160000|2022-04-18 16:59:20|229.77|227.37|229.61|227.21|229.77|227.37|229.61|227.21|0
1650301170000|2022-04-18 16:59:30|229.77|227.37|229.77|227.37|229.93|227.53|229.77|227.37|0
1650301180000|2022-04-18 16:59:40|229.61|227.21|229.45|227.05|229.61|227.21|229.29|226.89|0
1650301190000|2022-04-18 16:59:50|229.29|226.89|229.29|226.89|229.45|227.05|229.29|226.89|0
1650301200000|2022-04-18 17:00:00|229.61|227.21|229.29|226.89|229.77|227.37|229.29|226.89|0
1650301210000|2022-04-18 17:00:10|229.45|227.05|229.61|227.21|229.61|227.21|229.13|226.73|0
1650301220000|2022-04-18 17:00:20|229.45|227.05|228.97|226.57|229.45|227.05|228.81|226.41|0
1650301230000|2022-04-18 17:00:30|228.65|226.25|228.57|226.17|228.65|226.25|228.57|226.17|0
1650301240000|2022-04-18 17:00:40|228.33|225.93|228.81|226.41|228.81|226.41|228.33|225.93|0
1650301250000|2022-04-18 17:00:50|228.97|226.57|229.29|226.89|229.29|226.89|228.97|226.57|0
1650301260000|2022-04-18 17:01:00|229.13|226.73|229.45|227.05|229.45|227.05|229.13|226.73|0
1650301270000|2022-04-18 17:01:10|229.29|226.89|229.45|227.05|229.45|227.05|229.29|226.89|0
1650301280000|2022-04-18 17:01:20|229.61|227.21|229.29|226.89|229.61|227.21|229.29|226.89|0
1650301290000|2022-04-18 17:01:30|229.77|227.37|229.85|227.45|229.85|227.45|229.61|227.21|0
1650301300000|2022-04-18 17:01:40|229.93|227.53|230.09|227.69|230.09|227.69|229.93|227.53|0
1650301310000|2022-04-18 17:01:50|229.93|227.53|229.68|227.28|229.93|227.53|229.61|227.21|0
1650301320000|2022-04-18 17:02:00|229.61|227.21|229.77|227.37|229.77|227.37|229.61|227.21|0
1650301330000|2022-04-18 17:02:10|229.93|227.53|229.29|226.89|229.93|227.53|229.29|226.89|0
1650301340000|2022-04-18 17:02:20|229.2|226.8|229.2|226.8|229.2|226.8|229.2|226.8|0
1650301350000|2022-04-18 17:02:30|229.13|226.73|229.29|226.89|229.29|226.89|228.97|226.57|0
1650301360000|2022-04-18 17:02:40|229.13|226.73|228.81|226.41|229.13|226.73|228.81|226.41|0
1650301370000|2022-04-18 17:02:50|228.97|226.57|228.81|226.41|228.97|226.57|228.81|226.41|0
1650301380000|2022-04-18 17:03:00|228.65|226.25|228.65|226.25|228.81|226.41|228.65|226.25|0
1650301390000|2022-04-18 17:03:10|228.49|226.09|228.49|226.09|228.49|226.09|228.33|225.93|0
1650301400000|2022-04-18 17:03:20|228.33|225.93|228.49|226.09|228.65|226.25|228.33|225.93|0
1650301410000|2022-04-18 17:03:30|228.65|226.25|228.97|226.57|228.97|226.57|228.65|226.25|0
1650301420000|2022-04-18 17:03:40|229.13|226.73|229.45|227.05|229.45|227.05|229.13|226.73|0
1650301430000|2022-04-18 17:03:50|229.61|227.21|229.04|226.64|229.61|227.21|229.04|226.64|0
1650301440000|2022-04-18 17:04:00|229.29|226.89|229.13|226.73|229.29|226.89|229.13|226.73|0
1650301450000|2022-04-18 17:04:10|228.97|226.57|228.81|226.41|228.97|226.57|228.65|226.25|0
1650301460000|2022-04-18 17:04:20|228.65|226.25|229.45|227.05|229.45|227.05|228.65|226.25|0
1650301470000|2022-04-18 17:04:30|229.61|227.21|229.77|227.37|229.84|227.44|229.61|227.21|0
1650301480000|2022-04-18 17:04:40|229.61|227.21|229.68|227.28|229.77|227.37|229.61|227.21|0
1650301490000|2022-04-18 17:04:50|229.77|227.37|229.2|226.8|229.77|227.37|229.2|226.8|0
1650301500000|2022-04-18 17:05:00|229.29|226.89|229.45|227.05|229.45|227.05|229.13|226.73|0
1650301510000|2022-04-18 17:05:10|229.52|227.12|229.45|227.05|229.61|227.21|229.45|227.05|0
1650301520000|2022-04-18 17:05:20|229.61|227.21|230.09|227.69|230.09|227.69|229.61|227.21|0
1650301530000|2022-04-18 17:05:30|230.25|227.85|230.41|228.01|230.41|228.01|230.25|227.85|0
1650301540000|2022-04-18 17:05:40|229.76|227.36|230.09|227.69|230.09|227.69|229.76|227.36|0
1650301550000|2022-04-18 17:05:50|230.08|227.68|229.76|227.36|230.08|227.68|229.76|227.36|0
1650301560000|2022-04-18 17:06:00|229.92|227.52|229.6|227.2|229.92|227.52|229.6|227.2|0
1650301570000|2022-04-18 17:06:10|229.76|227.36|229.44|227.04|229.76|227.36|229.44|227.04|0
1650301580000|2022-04-18 17:06:20|229.28|226.88|229.12|226.72|229.28|226.88|229.12|226.72|0
1650301590000|2022-04-18 17:06:30|228.96|226.56|229.28|226.88|229.28|226.88|228.96|226.56|0
1650301600000|2022-04-18 17:06:40|229.12|226.72|229.12|226.72|229.12|226.72|229.12|226.72|0
1650301610000|2022-04-18 17:06:50|228.96|226.56|229.28|226.88|229.28|226.88|228.96|226.56|0
1650301620000|2022-04-18 17:07:00|229.44|227.04|229.12|226.72|229.44|227.04|228.96|226.56|0
1650301630000|2022-04-18 17:07:10|229.28|226.88|229.44|227.04|229.44|227.04|229.12|226.72|0
1650301640000|2022-04-18 17:07:20|229.76|227.36|230.08|227.68|230.08|227.68|229.76|227.36|0
1650301650000|2022-04-18 17:07:30|230.24|227.84|231.21|228.81|231.21|228.81|230.24|227.84|0
1650301660000|2022-04-18 17:07:40|231.37|228.97|231.53|229.13|231.53|229.13|231.21|228.81|0
1650301670000|2022-04-18 17:07:50|231.69|229.29|231.53|229.13|231.69|229.29|231.37|228.97|0
1650301680000|2022-04-18 17:08:00|231.37|228.97|232.09|229.69|232.09|229.69|231.37|228.97|0
1650301690000|2022-04-18 17:08:10|232.33|229.93|232.65|230.25|232.65|230.25|232.33|229.93|0
1650301700000|2022-04-18 17:08:20|232.49|230.09|232.81|230.41|232.81|230.41|232.49|230.09|0
1650301710000|2022-04-18 17:08:30|232.98|230.58|232.49|230.09|232.98|230.58|232.49|230.09|0
1650301720000|2022-04-18 17:08:40|232.65|230.25|232.49|230.09|232.81|230.41|232.49|230.09|0
1650301730000|2022-04-18 17:08:50|232.33|229.93|232.49|230.09|232.49|230.09|232.17|229.77|0
1650301740000|2022-04-18 17:09:00|232.65|230.25|232.65|230.25|232.65|230.25|232.57|230.17|0
1650301750000|2022-04-18 17:09:10|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1650301760000|2022-04-18 17:09:20|232.65|230.25|232.98|230.58|233.14|230.74|232.65|230.25|0
1650301770000|2022-04-18 17:09:30|233.14|230.74|233.14|230.74|233.14|230.74|232.98|230.58|0
1650301780000|2022-04-18 17:09:40|232.81|230.41|232.97|230.57|232.98|230.58|232.81|230.41|0
1650301790000|2022-04-18 17:09:50|233.14|230.74|233.14|230.74|233.14|230.74|232.97|230.57|0
1650301800000|2022-04-18 17:10:00|233.3|230.9|233.46|231.06|233.46|231.06|233.14|230.74|0
1650301810000|2022-04-18 17:10:10|233.78|231.38|233.62|231.22|233.78|231.38|233.46|231.06|0
1650301820000|2022-04-18 17:10:20|233.46|231.06|234.43|232.03|234.43|232.03|233.46|231.06|0
1650301830000|2022-04-18 17:10:30|234.59|232.19|235.08|232.68|235.08|232.68|234.59|232.19|0
1650301840000|2022-04-18 17:10:40|234.59|232.19|234.59|232.19|234.59|232.19|234.59|232.19|0
1650301850000|2022-04-18 17:10:50|234.75|232.35|234.91|232.51|235.08|232.68|234.75|232.35|0
1650301860000|2022-04-18 17:11:00|235.08|232.68|235.4|233|235.4|233|235.08|232.68|0
1650301870000|2022-04-18 17:11:10|235.72|233.32|235.56|233.16|235.72|233.32|235.56|233.16|0
1650301880000|2022-04-18 17:11:20|235.4|233|235.56|233.16|235.56|233.16|235.4|233|0
1650301890000|2022-04-18 17:11:30|235.4|233|235.24|232.84|235.4|233|235.24|232.84|0
1650301900000|2022-04-18 17:11:40|235.4|233|234.91|232.51|235.4|233|234.91|232.51|0
1650301910000|2022-04-18 17:11:50|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1650301920000|2022-04-18 17:12:00|234.59|232.19|234.43|232.03|234.59|232.19|234.43|232.03|0
1650301930000|2022-04-18 17:12:10|234.59|232.19|234.59|232.19|234.91|232.51|234.59|232.19|0
1650301940000|2022-04-18 17:12:20|234.67|232.27|234.43|232.03|234.75|232.35|234.43|232.03|0
1650301950000|2022-04-18 17:12:30|234.34|231.94|234.43|232.03|234.43|232.03|234.26|231.86|0
1650301960000|2022-04-18 17:12:40|234.26|231.86|234.43|232.03|234.43|232.03|234.26|231.86|0
1650301970000|2022-04-18 17:12:50|234.26|231.86|234.26|231.86|234.26|231.86|234.1|231.7|0
1650301980000|2022-04-18 17:13:00|234.1|231.7|233.94|231.54|234.26|231.86|233.94|231.54|0
1650301990000|2022-04-18 17:13:10|234.1|231.7|233.94|231.54|234.1|231.7|233.94|231.54|0
1650302000000|2022-04-18 17:13:20|234.1|231.7|234.1|231.7|234.1|231.7|234.1|231.7|0
1650302020000|2022-04-18 17:13:40|233.94|231.54|233.62|231.22|233.94|231.54|233.62|231.22|0
1650302030000|2022-04-18 17:13:50|233.29|230.89|233.62|231.22|233.62|231.22|233.13|230.73|0
1650302040000|2022-04-18 17:14:00|233.29|230.89|233.46|231.06|233.62|231.22|233.29|230.89|0
1650302050000|2022-04-18 17:14:10|233.62|231.22|233.62|231.22|233.78|231.38|233.62|231.22|0
1650302060000|2022-04-18 17:14:20|233.78|231.38|233.78|231.38|233.94|231.54|233.69|231.29|0
1650302070000|2022-04-18 17:14:30|233.62|231.22|233.62|231.22|233.62|231.22|233.45|231.05|0
1650302080000|2022-04-18 17:14:40|233.53|231.13|233.78|231.38|233.78|231.38|233.53|231.13|0
1650302090000|2022-04-18 17:14:50|233.62|231.22|233.62|231.22|233.78|231.38|233.62|231.22|0
1650302100000|2022-04-18 17:15:00|233.45|231.05|231.65|229.25|233.45|231.05|231.65|229.25|0
1650302110000|2022-04-18 17:15:10|231.97|229.57|231.81|229.41|231.97|229.57|231.65|229.25|0
1650302120000|2022-04-18 17:15:20|231.65|229.25|231.49|229.09|231.81|229.41|231.49|229.09|0
1650302130000|2022-04-18 17:15:30|231.33|228.93|231.65|229.25|231.65|229.25|231.33|228.93|0
1650302140000|2022-04-18 17:15:40|231.81|229.41|231.49|229.09|231.81|229.41|231.49|229.09|0
1650302150000|2022-04-18 17:15:50|231.57|229.17|231.49|229.09|231.57|229.17|231.49|229.09|0
1650302160000|2022-04-18 17:16:00|231.65|229.25|231.17|228.77|231.65|229.25|231.17|228.77|0
1650302170000|2022-04-18 17:16:10|231.4|229|231.17|228.77|231.4|229|231.17|228.77|0
1650302180000|2022-04-18 17:16:20|231.33|228.93|231.49|229.09|231.49|229.09|231.33|228.93|0
1650302190000|2022-04-18 17:16:30|231.57|229.17|231.33|228.93|231.57|229.17|231.33|228.93|0
1650302200000|2022-04-18 17:16:40|231.49|229.09|231.49|229.09|231.49|229.09|231.49|229.09|0
1650302210000|2022-04-18 17:16:50|231.33|228.93|231.33|228.93|231.49|229.09|231.33|228.93|0
1650302220000|2022-04-18 17:17:00|231.49|229.09|231.33|228.93|231.49|229.09|231.33|228.93|0
1650302230000|2022-04-18 17:17:10|231.16|228.76|231.16|228.76|231.16|228.76|231.08|228.68|0
1650302240000|2022-04-18 17:17:20|231|228.6|230.92|228.52|231|228.6|230.92|228.52|0
1650302250000|2022-04-18 17:17:30|231|228.6|230.36|227.96|231|228.6|230.36|227.96|0
1650302260000|2022-04-18 17:17:40|230.52|228.12|230.04|227.64|230.52|228.12|230.04|227.64|0
1650302270000|2022-04-18 17:17:50|229.88|227.48|229.71|227.31|229.88|227.48|229.71|227.31|0
1650302280000|2022-04-18 17:18:00|229.88|227.48|229.88|227.48|229.88|227.48|229.88|227.48|0
1650302290000|2022-04-18 17:18:10|229.39|226.99|229.07|226.67|229.39|226.99|229.07|226.67|0
1650302300000|2022-04-18 17:18:20|229.23|226.83|229.23|226.83|229.23|226.83|229.07|226.67|0
1650302310000|2022-04-18 17:18:30|229.39|226.99|229.23|226.83|229.39|226.99|229.23|226.83|0
1650302320000|2022-04-18 17:18:40|228.59|226.19|228.59|226.19|228.59|226.19|228.27|225.87|0
1650302330000|2022-04-18 17:18:50|228.43|226.03|228.59|226.19|228.59|226.19|228.43|226.03|0
1650302340000|2022-04-18 17:19:00|228.75|226.35|228.91|226.51|228.91|226.51|228.75|226.35|0
1650302350000|2022-04-18 17:19:10|229.48|227.08|229.48|227.08|229.64|227.24|229.48|227.08|0
1650302360000|2022-04-18 17:19:20|229.32|226.92|228.18|225.78|229.32|226.92|228.18|225.78|0
1650302370000|2022-04-18 17:19:30|228.02|225.62|228.02|225.62|228.18|225.78|228.02|225.62|0
1650302380000|2022-04-18 17:19:40|227.85|225.45|228.5|226.1|228.5|226.1|227.85|225.45|0
1650302390000|2022-04-18 17:19:50|228.34|225.94|228.01|225.61|228.34|225.94|228.01|225.61|0
1650302400000|2022-04-18 17:20:00|228.34|225.94|228.25|225.85|228.34|225.94|228.25|225.85|0
1650302410000|2022-04-18 17:20:10|228.17|225.77|228.34|225.94|228.5|226.1|228.17|225.77|0
1650302420000|2022-04-18 17:20:20|228.01|225.61|228.17|225.77|228.17|225.77|228.01|225.61|0
1650302430000|2022-04-18 17:20:30|228.01|225.61|227.69|225.29|228.01|225.61|227.53|225.13|0
1650302440000|2022-04-18 17:20:40|227.61|225.21|227.77|225.37|228.01|225.61|227.61|225.21|0
1650302450000|2022-04-18 17:20:50|227.69|225.29|228.01|225.61|228.01|225.61|227.53|225.13|0
1650302460000|2022-04-18 17:21:00|227.85|225.45|227.37|224.97|227.85|225.45|227.37|224.97|0
1650302470000|2022-04-18 17:21:10|227.53|225.13|228.01|225.61|228.01|225.61|227.53|225.13|0
1650302480000|2022-04-18 17:21:20|228.17|225.77|228.33|225.93|228.33|225.93|228.01|225.61|0
1650302490000|2022-04-18 17:21:30|228.65|226.25|228.65|226.25|228.65|226.25|228.49|226.09|0
1650302500000|2022-04-18 17:21:40|228.82|226.42|229.14|226.74|229.14|226.74|228.82|226.42|0
1650302510000|2022-04-18 17:21:50|228.98|226.58|228.17|225.77|228.98|226.58|228.17|225.77|0
1650302520000|2022-04-18 17:22:00|228.33|225.93|228.49|226.09|228.65|226.25|228.33|225.93|0
1650302530000|2022-04-18 17:22:10|228.73|226.33|229.14|226.74|229.14|226.74|228.73|226.33|0
1650302540000|2022-04-18 17:22:20|228.98|226.58|229.14|226.74|229.14|226.74|228.98|226.58|0
1650302550000|2022-04-18 17:22:30|229.05|226.65|229.78|227.38|229.78|227.38|229.05|226.65|0
1650302560000|2022-04-18 17:22:40|229.94|227.54|230.42|228.02|230.42|228.02|229.94|227.54|0
1650302570000|2022-04-18 17:22:50|230.26|227.86|229.94|227.54|230.26|227.86|229.78|227.38|0
1650302580000|2022-04-18 17:23:00|229.46|227.06|229.46|227.06|229.62|227.22|229.3|226.9|0
1650302590000|2022-04-18 17:23:10|229.3|226.9|229.62|227.22|229.62|227.22|229.3|226.9|0
1650302600000|2022-04-18 17:23:20|229.46|227.06|229.62|227.22|229.62|227.22|229.46|227.06|0
1650302610000|2022-04-18 17:23:30|229.3|226.9|229.3|226.9|229.3|226.9|229.13|226.73|0
1650302620000|2022-04-18 17:23:40|229.62|227.22|229.94|227.54|229.94|227.54|229.62|227.22|0
1650302630000|2022-04-18 17:23:50|230.1|227.7|230.26|227.86|230.26|227.86|230.1|227.7|0
1650302640000|2022-04-18 17:24:00|230.5|228.1|230.66|228.26|230.66|228.26|230.5|228.1|0
1650302650000|2022-04-18 17:24:10|230.74|228.34|230.74|228.34|230.74|228.34|230.42|228.02|0
1650302660000|2022-04-18 17:24:20|230.9|228.5|230.98|228.58|230.98|228.58|230.9|228.5|0
1650302670000|2022-04-18 17:24:30|231.07|228.67|231.23|228.83|231.55|229.15|231.07|228.67|0
1650302680000|2022-04-18 17:24:40|231.07|228.67|230.9|228.5|231.07|228.67|230.9|228.5|0
1650302690000|2022-04-18 17:24:50|230.74|228.34|230.58|228.18|230.74|228.34|230.58|228.18|0
1650302700000|2022-04-18 17:25:00|230.74|228.34|230.74|228.34|230.74|228.34|230.58|228.18|0
1650302710000|2022-04-18 17:25:10|230.9|228.5|230.42|228.02|230.9|228.5|230.42|228.02|0
1650302720000|2022-04-18 17:25:20|230.58|228.18|230.42|228.02|230.58|228.18|230.42|228.02|0
1650302730000|2022-04-18 17:25:30|230.58|228.18|230.74|228.34|230.74|228.34|230.58|228.18|0
1650302740000|2022-04-18 17:25:40|230.9|228.5|230.74|228.34|230.9|228.5|230.74|228.34|0
1650302750000|2022-04-18 17:25:50|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1650302760000|2022-04-18 17:26:00|230.58|228.18|230.17|227.77|230.58|228.18|230.17|227.77|0
1650302770000|2022-04-18 17:26:10|230.1|227.7|230.26|227.86|230.26|227.86|230.1|227.7|0
1650302780000|2022-04-18 17:26:20|230.42|228.02|230.9|228.5|230.9|228.5|230.42|228.02|0
1650302790000|2022-04-18 17:26:30|230.74|228.34|230.74|228.34|230.74|228.34|230.58|228.18|0
1650302800000|2022-04-18 17:26:40|230.58|228.18|230.42|228.02|230.58|228.18|230.26|227.86|0
1650302810000|2022-04-18 17:26:50|230.26|227.86|230.42|228.02|230.58|228.18|230.26|227.86|0
1650302820000|2022-04-18 17:27:00|230.26|227.86|230.42|228.02|230.42|228.02|230.1|227.7|0
1650302830000|2022-04-18 17:27:10|230.58|228.18|230.58|228.18|230.66|228.26|230.58|228.18|0
1650302840000|2022-04-18 17:27:20|230.74|228.34|230.9|228.5|230.9|228.5|230.74|228.34|0
1650302850000|2022-04-18 17:27:30|231.06|228.66|231.55|229.15|231.55|229.15|231.06|228.66|0
1650302860000|2022-04-18 17:27:40|231.71|229.31|232.03|229.63|232.03|229.63|231.71|229.31|0
1650302870000|2022-04-18 17:27:50|231.87|229.47|231.55|229.15|231.87|229.47|231.55|229.15|0
1650302880000|2022-04-18 17:28:00|231.71|229.31|231.22|228.82|231.71|229.31|231.22|228.82|0
1650302890000|2022-04-18 17:28:10|231.06|228.66|231.39|228.99|231.55|229.15|231.06|228.66|0
1650302900000|2022-04-18 17:28:20|231.87|229.47|231.71|229.31|231.87|229.47|231.55|229.15|0
1650302910000|2022-04-18 17:28:30|231.87|229.47|232.03|229.63|232.03|229.63|231.87|229.47|0
1650302920000|2022-04-18 17:28:40|231.87|229.47|232.03|229.63|232.03|229.63|231.87|229.47|0
1650302930000|2022-04-18 17:28:50|231.71|229.31|231.22|228.82|231.71|229.31|231.22|228.82|0
1650302940000|2022-04-18 17:29:00|231.38|228.98|231.3|228.9|231.38|228.98|231.3|228.9|0
1650302950000|2022-04-18 17:29:10|231.38|228.98|232.03|229.63|232.03|229.63|231.38|228.98|0
1650302960000|2022-04-18 17:29:20|231.87|229.47|232.19|229.79|232.19|229.79|231.87|229.47|0
1650302970000|2022-04-18 17:29:30|232.52|230.12|232.35|229.95|232.52|230.12|232.35|229.95|0
1650302980000|2022-04-18 17:29:40|232.43|230.03|232.19|229.79|232.43|230.03|232.19|229.79|0
1650302990000|2022-04-18 17:29:50|232.52|230.12|232.68|230.28|232.68|230.28|232.52|230.12|0
1650303000000|2022-04-18 17:30:00|232.52|230.12|232.19|229.79|232.52|230.12|232.19|229.79|0
1650303010000|2022-04-18 17:30:10|232.35|229.95|232.35|229.95|232.35|229.95|232.19|229.79|0
1650303020000|2022-04-18 17:30:20|232.52|230.12|232.84|230.44|232.84|230.44|232.52|230.12|0
1650303030000|2022-04-18 17:30:30|232.68|230.28|232.84|230.44|233|230.6|232.68|230.28|0
1650303040000|2022-04-18 17:30:40|233.33|230.93|233|230.6|233.33|230.93|233|230.6|0
1650303050000|2022-04-18 17:30:50|232.84|230.44|232.84|230.44|233|230.6|232.84|230.44|0
1650303060000|2022-04-18 17:31:00|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1650303070000|2022-04-18 17:31:10|233.32|230.92|233.16|230.76|233.32|230.92|233.16|230.76|0
1650303080000|2022-04-18 17:31:20|233.49|231.09|233.49|231.09|233.49|231.09|233.32|230.92|0
1650303090000|2022-04-18 17:31:30|234.79|232.39|234.79|232.39|234.79|232.39|234.62|232.22|0
1650303100000|2022-04-18 17:31:40|234.95|232.55|234.95|232.55|235.11|232.71|234.86|232.46|0
1650303110000|2022-04-18 17:31:50|234.79|232.39|235.44|233.04|235.44|233.04|234.79|232.39|0
1650303120000|2022-04-18 17:32:00|235.11|232.71|237.07|234.67|237.07|234.67|235.11|232.71|0
1650303130000|2022-04-18 17:32:10|237.4|235|237.56|235.16|237.56|235.16|237.4|235|0
1650303140000|2022-04-18 17:32:20|238.05|235.65|239.03|236.63|239.03|236.63|238.05|235.65|0
1650303150000|2022-04-18 17:32:30|238.87|236.47|238.38|235.98|238.87|236.47|238.38|235.98|0
1650303160000|2022-04-18 17:32:40|238.54|236.14|239.2|236.8|239.2|236.8|238.54|236.14|0
1650303170000|2022-04-18 17:32:50|239.03|236.63|238.54|236.14|239.03|236.63|238.54|236.14|0
1650303180000|2022-04-18 17:33:00|238.71|236.31|239.86|237.46|240.18|237.78|238.71|236.31|0
1650303190000|2022-04-18 17:33:10|239.69|237.29|239.86|237.46|239.93|237.53|239.69|237.29|0
1650303200000|2022-04-18 17:33:20|240.18|237.78|240.51|238.11|241.17|238.77|240.18|237.78|0
1650303210000|2022-04-18 17:33:30|240.84|238.44|240.02|237.62|240.84|238.44|240.02|237.62|0
1650303220000|2022-04-18 17:33:40|239.85|237.45|239.69|237.29|239.85|237.45|239.69|237.29|0
1650303230000|2022-04-18 17:33:50|239.77|237.37|239.69|237.29|239.77|237.37|239.53|237.13|0
1650303240000|2022-04-18 17:34:00|239.53|237.13|239.53|237.13|239.53|237.13|239.53|237.13|0
1650303250000|2022-04-18 17:34:10|239.36|236.96|240.35|237.95|240.35|237.95|239.36|236.96|0
1650303260000|2022-04-18 17:34:20|240.18|237.78|240.35|237.95|240.35|237.95|240.18|237.78|0
1650303270000|2022-04-18 17:34:30|240.51|238.11|240.68|238.28|240.84|238.44|240.51|238.11|0
1650303280000|2022-04-18 17:34:40|240.35|237.95|240.35|237.95|240.35|237.95|240.35|237.95|0
1650303290000|2022-04-18 17:34:50|240.68|238.28|241.09|238.69|241.09|238.69|240.51|238.11|0
1650303300000|2022-04-18 17:35:00|241.17|238.77|241.17|238.77|241.17|238.77|241.01|238.61|0
1650303310000|2022-04-18 17:35:10|241.34|238.94|241.17|238.77|241.5|239.1|241.01|238.61|0
1650303320000|2022-04-18 17:35:20|240.84|238.44|241.01|238.61|241.17|238.77|240.84|238.44|0
1650303330000|2022-04-18 17:35:30|241.34|238.94|241.67|239.27|241.67|239.27|241.25|238.85|0
1650303340000|2022-04-18 17:35:40|242.49|240.09|242.49|240.09|242.66|240.26|242.49|240.09|0
1650303350000|2022-04-18 17:35:50|242.66|240.26|242.82|240.42|242.99|240.59|242.66|240.26|0
1650303360000|2022-04-18 17:36:00|242.49|240.09|243.73|241.33|243.73|241.33|242.49|240.09|0
1650303370000|2022-04-18 17:36:10|243.65|241.25|243.73|241.33|243.73|241.33|243.48|241.08|0
1650303380000|2022-04-18 17:36:20|243.48|241.08|243.32|240.92|243.65|241.25|243.32|240.92|0
1650303390000|2022-04-18 17:36:30|243.15|240.75|243.48|241.08|243.48|241.08|242.9|240.5|0
1650303400000|2022-04-18 17:36:40|243.65|241.25|243.32|240.92|243.65|241.25|243.32|240.92|0
1650303410000|2022-04-18 17:36:50|242.99|240.59|242.99|240.59|243.15|240.75|242.99|240.59|0
1650303420000|2022-04-18 17:37:00|242.82|240.42|242.82|240.42|242.82|240.42|242.66|240.26|0
1650303430000|2022-04-18 17:37:10|242.74|240.34|240.47|238.07|242.99|240.59|240.47|238.07|0
1650303440000|2022-04-18 17:37:20|243.01|240.61|242.68|240.28|243.01|240.61|242.68|240.28|0
1650303450000|2022-04-18 17:37:30|242.52|240.12|242.52|240.12|242.52|240.12|242.35|239.95|0
1650303460000|2022-04-18 17:37:40|242.35|239.95|242.85|240.45|242.85|240.45|242.35|239.95|0
1650303470000|2022-04-18 17:37:50|242.68|240.28|242.51|240.11|242.85|240.45|242.51|240.11|0
1650303480000|2022-04-18 17:38:00|242.68|240.28|242.02|239.62|242.68|240.28|242.02|239.62|0
1650303490000|2022-04-18 17:38:10|241.85|239.45|242.18|239.78|242.18|239.78|241.69|239.29|0
1650303500000|2022-04-18 17:38:20|242.35|239.95|242.35|239.95|242.35|239.95|242.18|239.78|0
1650303510000|2022-04-18 17:38:30|242.51|240.11|242.02|239.62|242.51|240.11|242.02|239.62|0
1650303520000|2022-04-18 17:38:40|242.18|239.78|242.18|239.78|242.18|239.78|242.02|239.62|0
1650303530000|2022-04-18 17:38:50|241.85|239.45|242.02|239.62|242.02|239.62|241.85|239.45|0
1650303540000|2022-04-18 17:39:00|241.85|239.45|242.35|239.95|242.35|239.95|241.85|239.45|0
1650303550000|2022-04-18 17:39:10|242.51|240.11|243.18|240.78|243.34|240.94|242.51|240.11|0
1650303560000|2022-04-18 17:39:20|243.01|240.61|242.84|240.44|243.01|240.61|242.84|240.44|0
1650303570000|2022-04-18 17:39:30|242.68|240.28|242.84|240.44|243.09|240.69|242.68|240.28|0
1650303580000|2022-04-18 17:39:40|243.01|240.61|242.84|240.44|243.09|240.69|242.84|240.44|0
1650303590000|2022-04-18 17:39:50|243.18|240.78|243.34|240.94|243.34|240.94|243.18|240.78|0
1650303600000|2022-04-18 17:40:00|243.84|241.44|244.34|241.94|244.34|241.94|243.84|241.44|0
1650303610000|2022-04-18 17:40:10|244.17|241.77|244.34|241.94|244.34|241.94|244.17|241.77|0
1650303620000|2022-04-18 17:40:20|244.5|242.1|244.34|241.94|244.5|242.1|244.34|241.94|0
1650303630000|2022-04-18 17:40:30|244.5|242.1|244.34|241.94|244.5|242.1|244.34|241.94|0
1650303640000|2022-04-18 17:40:40|244.17|241.77|244.5|242.1|244.5|242.1|244.17|241.77|0
1650303650000|2022-04-18 17:40:50|244.34|241.94|243.84|241.44|244.34|241.94|243.84|241.44|0
1650303660000|2022-04-18 17:41:00|244.17|241.77|244.17|241.77|244.34|241.94|244.17|241.77|0
1650303670000|2022-04-18 17:41:10|244.25|241.85|244|241.6|244.25|241.85|244|241.6|0
1650303680000|2022-04-18 17:41:20|243.84|241.44|243.51|241.11|243.84|241.44|243.51|241.11|0
1650303690000|2022-04-18 17:41:30|243.34|240.94|243.67|241.27|243.67|241.27|243.34|240.94|0
1650303700000|2022-04-18 17:41:40|243.58|241.18|243.01|240.61|243.67|241.27|243.01|240.61|0
1650303710000|2022-04-18 17:41:50|242.84|240.44|242.84|240.44|242.84|240.44|242.84|240.44|0
1650303720000|2022-04-18 17:42:00|242.76|240.36|242.68|240.28|242.76|240.36|242.68|240.28|0
1650303730000|2022-04-18 17:42:10|243.01|240.61|243.5|241.1|243.5|241.1|243.01|240.61|0
1650303740000|2022-04-18 17:42:20|243.67|241.27|243.58|241.18|243.67|241.27|243.58|241.18|0
1650303750000|2022-04-18 17:42:30|243.34|240.94|243.67|241.27|243.67|241.27|243.34|240.94|0
1650303760000|2022-04-18 17:42:40|243.34|240.94|243.17|240.77|243.34|240.94|243.01|240.61|0
1650303770000|2022-04-18 17:42:50|243.5|241.1|243.34|240.94|243.67|241.27|243.34|240.94|0
1650303780000|2022-04-18 17:43:00|243.5|241.1|243.84|241.44|243.84|241.44|243.5|241.1|0
1650303790000|2022-04-18 17:43:10|243.67|241.27|243.67|241.27|243.67|241.27|243.67|241.27|0
1650303800000|2022-04-18 17:43:20|243.75|241.35|243.84|241.44|243.84|241.44|243.67|241.27|0
1650303810000|2022-04-18 17:43:30|243.5|241.1|243.5|241.1|243.5|241.1|243.34|240.94|0
1650303820000|2022-04-18 17:43:40|243.34|240.94|243.34|240.94|243.58|241.18|243.34|240.94|0
1650303830000|2022-04-18 17:43:50|243.5|241.1|243.75|241.35|243.75|241.35|243.5|241.1|0
1650303840000|2022-04-18 17:44:00|243.84|241.44|243.67|241.27|243.84|241.44|243.5|241.1|0
1650303850000|2022-04-18 17:44:10|243.83|241.43|243.34|240.94|243.83|241.43|243.34|240.94|0
1650303860000|2022-04-18 17:44:20|243.5|241.1|243.83|241.43|243.83|241.43|243.5|241.1|0
1650303870000|2022-04-18 17:44:30|244|241.6|244.08|241.68|244.17|241.77|244|241.6|0
1650303880000|2022-04-18 17:44:40|244.17|241.77|244.17|241.77|244.33|241.93|244|241.6|0
1650303890000|2022-04-18 17:44:50|244|241.6|244.33|241.93|244.33|241.93|244|241.6|0
1650303900000|2022-04-18 17:45:00|244|241.6|243.83|241.43|244.08|241.68|243.83|241.43|0
1650303910000|2022-04-18 17:45:10|243.67|241.27|243.83|241.43|243.83|241.43|243.67|241.27|0
1650303920000|2022-04-18 17:45:20|244|241.6|244.17|241.77|244.25|241.85|244|241.6|0
1650303930000|2022-04-18 17:45:30|244|241.6|244|241.6|244.17|241.77|244|241.6|0
1650303940000|2022-04-18 17:45:40|244.17|241.77|244|241.6|244.17|241.77|244|241.6|0
1650303950000|2022-04-18 17:45:50|243.91|241.51|243.5|241.1|243.91|241.51|243.5|241.1|0
1650303960000|2022-04-18 17:46:00|243.34|240.94|243.17|240.77|243.34|240.94|243.17|240.77|0
1650303970000|2022-04-18 17:46:10|243|240.6|243.17|240.77|243.17|240.77|243|240.6|0
1650303980000|2022-04-18 17:46:20|243|240.6|243.17|240.77|243.17|240.77|243|240.6|0
1650303990000|2022-04-18 17:46:30|243.08|240.68|243|240.6|243.17|240.77|243|240.6|0
1650304000000|2022-04-18 17:46:40|242.84|240.44|243|240.6|243|240.6|242.84|240.44|0
1650304010000|2022-04-18 17:46:50|242.84|240.44|243|240.6|243|240.6|242.84|240.44|0
1650304020000|2022-04-18 17:47:00|242.84|240.44|243.17|240.77|243.17|240.77|242.84|240.44|0
1650304030000|2022-04-18 17:47:10|243.33|240.93|243.17|240.77|243.5|241.1|243.17|240.77|0
1650304040000|2022-04-18 17:47:20|243|240.6|243.33|240.93|243.33|240.93|243|240.6|0
1650304050000|2022-04-18 17:47:30|243.17|240.77|243.17|240.77|243.17|240.77|243|240.6|0
1650304060000|2022-04-18 17:47:40|243.33|240.93|243|240.6|243.33|240.93|243|240.6|0
1650304070000|2022-04-18 17:47:50|243.17|240.77|243.17|240.77|243.33|240.93|243.17|240.77|0
1650304080000|2022-04-18 17:48:00|243.33|240.93|243.17|240.77|243.33|240.93|243|240.6|0
1650304090000|2022-04-18 17:48:10|242.84|240.44|243.17|240.77|243.17|240.77|242.84|240.44|0
1650304100000|2022-04-18 17:48:20|243.25|240.85|242.84|240.44|243.25|240.85|242.84|240.44|0
1650304110000|2022-04-18 17:48:30|243.17|240.77|243.17|240.77|243.33|240.93|243.17|240.77|0
1650304120000|2022-04-18 17:48:40|243|240.6|243|240.6|243.17|240.77|243|240.6|0
1650304130000|2022-04-18 17:48:50|243.33|240.93|243.5|241.1|243.5|241.1|243.33|240.93|0
1650304140000|2022-04-18 17:49:00|243.83|241.43|244.49|242.09|244.49|242.09|243.83|241.43|0
1650304150000|2022-04-18 17:49:10|244.99|242.59|245.66|243.26|245.66|243.26|244.99|242.59|0
1650304160000|2022-04-18 17:49:20|245.83|243.43|245.99|243.59|245.99|243.59|245.66|243.26|0
1650304170000|2022-04-18 17:49:30|245.83|243.43|245.66|243.26|245.83|243.43|245.66|243.26|0
1650304180000|2022-04-18 17:49:40|245.83|243.43|245.74|243.34|245.83|243.43|245.74|243.34|0
1650304190000|2022-04-18 17:49:50|245.99|243.59|245.99|243.59|246.33|243.93|245.99|243.59|0
1650304200000|2022-04-18 17:50:00|245.49|243.09|245.33|242.93|245.49|243.09|245.16|242.76|0
1650304210000|2022-04-18 17:50:10|245.49|243.09|245.33|242.93|245.57|243.17|245.33|242.93|0
1650304220000|2022-04-18 17:50:20|245.49|243.09|245.16|242.76|245.57|243.17|245.16|242.76|0
1650304230000|2022-04-18 17:50:30|244.99|242.59|244.33|241.93|244.99|242.59|244.33|241.93|0
1650304240000|2022-04-18 17:50:40|244.16|241.76|244.16|241.76|244.33|241.93|244.16|241.76|0
1650304250000|2022-04-18 17:50:50|244|241.6|244.16|241.76|244.16|241.76|244|241.6|0
1650304260000|2022-04-18 17:51:00|244.33|241.93|244.49|242.09|244.49|242.09|244|241.6|0
1650304270000|2022-04-18 17:51:10|244.16|241.76|244.33|241.93|244.33|241.93|243.99|241.59|0
1650304280000|2022-04-18 17:51:20|244.16|241.76|244.16|241.76|244.33|241.93|244.16|241.76|0
1650304290000|2022-04-18 17:51:30|244.07|241.67|244.33|241.93|244.33|241.93|244.07|241.67|0
1650304300000|2022-04-18 17:51:40|243.83|241.43|243.99|241.59|243.99|241.59|243.83|241.43|0
1650304310000|2022-04-18 17:51:50|244.16|241.76|244.16|241.76|244.33|241.93|244.16|241.76|0
1650304320000|2022-04-18 17:52:00|244.33|241.93|244.82|242.42|244.9|242.5|244.33|241.93|0
1650304330000|2022-04-18 17:52:10|244.66|242.26|244.82|242.42|244.82|242.42|244.66|242.26|0
1650304340000|2022-04-18 17:52:20|244.99|242.59|245.32|242.92|245.32|242.92|244.99|242.59|0
1650304350000|2022-04-18 17:52:30|245.66|243.26|246.07|243.67|246.07|243.67|245.66|243.26|0
1650304360000|2022-04-18 17:52:40|246.16|243.76|245.82|243.42|246.16|243.76|245.49|243.09|0
1650304370000|2022-04-18 17:52:50|245.66|243.26|245.74|243.34|245.74|243.34|245.66|243.26|0
1650304380000|2022-04-18 17:53:00|245.82|243.42|245.99|243.59|245.99|243.59|245.82|243.42|0
1650304390000|2022-04-18 17:53:10|246.16|243.76|245.82|243.42|246.16|243.76|245.82|243.42|0
1650304400000|2022-04-18 17:53:20|245.99|243.59|246.07|243.67|246.07|243.67|245.99|243.59|0
1650304410000|2022-04-18 17:53:30|245.82|243.42|245.82|243.42|245.82|243.42|245.82|243.42|0
1650304420000|2022-04-18 17:53:40|245.99|243.59|246.16|243.76|246.24|243.84|245.99|243.59|0
1650304430000|2022-04-18 17:53:50|245.9|243.5|246.16|243.76|246.16|243.76|245.9|243.5|0
1650304440000|2022-04-18 17:54:00|245.99|243.59|245.66|243.26|246.16|243.76|245.66|243.26|0
1650304450000|2022-04-18 17:54:10|245.49|243.09|245.16|242.76|245.49|243.09|245.16|242.76|0
1650304460000|2022-04-18 17:54:20|245.32|242.92|245.16|242.76|245.32|242.92|245.16|242.76|0
1650304470000|2022-04-18 17:54:30|245.32|242.92|245.32|242.92|245.49|243.09|245.32|242.92|0
1650304480000|2022-04-18 17:54:40|245.49|243.09|245.57|243.17|245.57|243.17|245.4|243|0
1650304490000|2022-04-18 17:54:50|245.66|243.26|246.16|243.76|246.16|243.76|245.66|243.26|0
1650304500000|2022-04-18 17:55:00|246.32|243.92|246.82|244.42|246.82|244.42|246.32|243.92|0
1650304510000|2022-04-18 17:55:10|247.49|245.09|248.49|246.09|248.49|246.09|247.49|245.09|0
1650304520000|2022-04-18 17:55:20|248.32|245.92|247.49|245.09|248.49|246.09|247.49|245.09|0
1650304530000|2022-04-18 17:55:30|247.32|244.92|247.16|244.76|247.32|244.92|247.16|244.76|0
1650304540000|2022-04-18 17:55:40|247.15|244.75|247.49|245.09|247.49|245.09|247.15|244.75|0
1650304550000|2022-04-18 17:55:50|248.16|245.76|248.83|246.43|248.83|246.43|248.16|245.76|0
1650304560000|2022-04-18 17:56:00|248.32|245.92|248.32|245.92|248.32|245.92|248.32|245.92|0
1650304570000|2022-04-18 17:56:10|248.16|245.76|247.99|245.59|248.16|245.76|247.99|245.59|0
1650304580000|2022-04-18 17:56:20|248.16|245.76|248.32|245.92|248.66|246.26|248.16|245.76|0
1650304590000|2022-04-18 17:56:30|248.16|245.76|248.49|246.09|248.49|246.09|248.16|245.76|0
1650304600000|2022-04-18 17:56:40|248.32|245.92|248.99|246.59|248.99|246.59|248.32|245.92|0
1650304610000|2022-04-18 17:56:50|248.83|246.43|248.83|246.43|248.99|246.59|248.83|246.43|0
1650304620000|2022-04-18 17:57:00|248.91|246.51|248.74|246.34|248.91|246.51|248.66|246.26|0
1650304630000|2022-04-18 17:57:10|248.83|246.43|248.49|246.09|248.83|246.43|248.49|246.09|0
1650304640000|2022-04-18 17:57:20|248.74|246.34|248.49|246.09|248.74|246.34|248.49|246.09|0
1650304650000|2022-04-18 17:57:30|248.32|245.92|248.32|245.92|248.32|245.92|247.99|245.59|0
1650304660000|2022-04-18 17:57:40|248.66|246.26|248.74|246.34|248.74|246.34|248.66|246.26|0
1650304670000|2022-04-18 17:57:50|248.82|246.42|248.82|246.42|248.82|246.42|248.66|246.26|0
1650304680000|2022-04-18 17:58:00|248.66|246.26|248.32|245.92|248.66|246.26|248.32|245.92|0
1650304690000|2022-04-18 17:58:10|247.99|245.59|247.99|245.59|247.99|245.59|247.82|245.42|0
1650304700000|2022-04-18 17:58:20|248.15|245.75|247.82|245.42|248.32|245.92|247.82|245.42|0
1650304710000|2022-04-18 17:58:30|247.49|245.09|247.49|245.09|247.49|245.09|247.32|244.92|0
1650304720000|2022-04-18 17:58:40|247.15|244.75|246.99|244.59|247.32|244.92|246.99|244.59|0
1650304730000|2022-04-18 17:58:50|247.15|244.75|247.15|244.75|247.15|244.75|246.99|244.59|0
1650304740000|2022-04-18 17:59:00|247.49|245.09|246.99|244.59|247.49|245.09|246.99|244.59|0
1650304750000|2022-04-18 17:59:10|246.32|243.92|246.15|243.75|246.32|243.92|246.15|243.75|0
1650304760000|2022-04-18 17:59:20|245.99|243.59|244.16|241.76|245.99|243.59|244.16|241.76|0
1650304770000|2022-04-18 17:59:30|244.07|241.67|244.49|242.09|244.49|242.09|244.07|241.67|0
1650304780000|2022-04-18 17:59:40|244.32|241.92|244.99|242.59|244.99|242.59|244.32|241.92|0
1650304790000|2022-04-18 17:59:50|245.49|243.09|245.15|242.75|245.65|243.25|244.99|242.59|0
1650304800000|2022-04-18 18:00:00|245.73|243.33|245.15|242.75|245.73|243.33|245.15|242.75|0
1650304810000|2022-04-18 18:00:10|244.82|242.42|245.15|242.75|245.32|242.92|244.82|242.42|0
1650304820000|2022-04-18 18:00:20|244.65|242.25|245.32|242.92|245.49|243.09|244.65|242.25|0
1650304830000|2022-04-18 18:00:30|245.49|243.09|245.48|243.08|245.49|243.09|245.32|242.92|0
1650304840000|2022-04-18 18:00:40|245.32|242.92|245.82|243.42|245.82|243.42|245.32|242.92|0
1650304850000|2022-04-18 18:00:50|245.48|243.08|245.4|243|245.48|243.08|245.4|243|0
1650304860000|2022-04-18 18:01:00|245.48|243.08|245.48|243.08|245.65|243.25|245.32|242.92|0
1650304870000|2022-04-18 18:01:10|245.15|242.75|245.65|243.25|245.65|243.25|245.15|242.75|0
1650304880000|2022-04-18 18:01:20|245.48|243.08|246.32|243.92|246.32|243.92|245.48|243.08|0
1650304890000|2022-04-18 18:01:30|246.15|243.75|246.32|243.92|246.32|243.92|246.15|243.75|0
1650304900000|2022-04-18 18:01:40|246.48|244.08|246.98|244.58|246.98|244.58|246.48|244.08|0
1650304910000|2022-04-18 18:01:50|247.32|244.92|247.73|245.33|247.82|245.42|247.32|244.92|0
1650304920000|2022-04-18 18:02:00|247.32|244.92|247.32|244.92|247.32|244.92|246.48|244.08|0
1650304930000|2022-04-18 18:02:10|246.9|244.5|246.65|244.25|246.9|244.5|246.32|243.92|0
1650304940000|2022-04-18 18:02:20|246.82|244.42|246.15|243.75|246.82|244.42|246.15|243.75|0
1650304950000|2022-04-18 18:02:30|246.32|243.92|246.32|243.92|246.32|243.92|246.32|243.92|0
1650304960000|2022-04-18 18:02:40|246.15|243.75|246.48|244.08|246.48|244.08|246.15|243.75|0
1650304980000|2022-04-18 18:03:00|246.32|243.92|245.82|243.42|246.32|243.92|245.65|243.25|0
1650304990000|2022-04-18 18:03:10|245.65|243.25|245.82|243.42|245.82|243.42|245.65|243.25|0
1650305000000|2022-04-18 18:03:20|245.65|243.25|245.65|243.25|245.82|243.42|245.65|243.25|0
1650305010000|2022-04-18 18:03:30|245.48|243.08|245.65|243.25|245.65|243.25|245.48|243.08|0
1650305020000|2022-04-18 18:03:40|245.82|243.42|245.48|243.08|245.82|243.42|245.48|243.08|0
1650305030000|2022-04-18 18:03:50|245.15|242.75|245.32|242.92|245.65|243.25|245.15|242.75|0
1650305040000|2022-04-18 18:04:00|245.15|242.75|245.23|242.83|245.23|242.83|244.98|242.58|0
1650305050000|2022-04-18 18:04:10|245.32|242.92|245.65|243.25|245.81|243.41|245.32|242.92|0
1650305060000|2022-04-18 18:04:20|245.81|243.41|245.65|243.25|245.81|243.41|245.48|243.08|0
1650305070000|2022-04-18 18:04:30|245.81|243.41|246.15|243.75|246.15|243.75|245.81|243.41|0
1650305080000|2022-04-18 18:04:40|245.98|243.58|245.98|243.58|245.98|243.58|245.98|243.58|0
1650305090000|2022-04-18 18:04:50|245.89|243.49|245.81|243.41|245.89|243.49|245.81|243.41|0
1650305100000|2022-04-18 18:05:00|245.48|243.08|245.81|243.41|245.81|243.41|245.48|243.08|0
1650305110000|2022-04-18 18:05:10|245.65|243.25|245.15|242.75|245.65|243.25|245.15|242.75|0
1650305120000|2022-04-18 18:05:20|245.31|242.91|245.81|243.41|245.81|243.41|245.31|242.91|0
1650305130000|2022-04-18 18:05:30|245.98|243.58|246.06|243.66|246.06|243.66|245.81|243.41|0
1650305140000|2022-04-18 18:05:40|245.98|243.58|245.89|243.49|245.98|243.58|245.89|243.49|0
1650305150000|2022-04-18 18:05:50|245.65|243.25|245.39|242.99|245.65|243.25|245.31|242.91|0
1650305160000|2022-04-18 18:06:00|245.31|242.91|245.15|242.75|245.65|243.25|245.15|242.75|0
1650305170000|2022-04-18 18:06:10|244.98|242.58|244.48|242.08|244.98|242.58|244.48|242.08|0
1650305180000|2022-04-18 18:06:20|244.65|242.25|244.98|242.58|244.98|242.58|244.65|242.25|0
1650305190000|2022-04-18 18:06:30|244.65|242.25|243.65|241.25|244.65|242.25|243.65|241.25|0
1650305200000|2022-04-18 18:06:40|243.32|240.92|243.82|241.42|243.82|241.42|243.32|240.92|0
1650305210000|2022-04-18 18:06:50|244.32|241.92|244.65|242.25|244.65|242.25|244.32|241.92|0
1650305220000|2022-04-18 18:07:00|244.98|242.58|245.15|242.75|245.48|243.08|244.98|242.58|0
1650305230000|2022-04-18 18:07:10|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1650305240000|2022-04-18 18:07:20|244.65|242.25|243.98|241.58|244.65|242.25|243.98|241.58|0
1650305250000|2022-04-18 18:07:30|243.82|241.42|243.82|241.42|243.82|241.42|243.82|241.42|0
1650305260000|2022-04-18 18:07:40|243.65|241.25|243.98|241.58|243.98|241.58|243.65|241.25|0
1650305270000|2022-04-18 18:07:50|244.06|241.66|243.98|241.58|244.15|241.75|243.98|241.58|0
1650305280000|2022-04-18 18:08:00|244.15|241.75|244.15|241.75|244.32|241.92|244.15|241.75|0
1650305290000|2022-04-18 18:08:10|244.4|242|244.32|241.92|244.48|242.08|244.32|241.92|0
1650305300000|2022-04-18 18:08:20|244.15|241.75|244.65|242.25|244.65|242.25|244.15|241.75|0
1650305310000|2022-04-18 18:08:30|245.15|242.75|244.81|242.41|245.15|242.75|244.81|242.41|0
1650305320000|2022-04-18 18:08:40|244.98|242.58|244.65|242.25|244.98|242.58|244.65|242.25|0
1650305330000|2022-04-18 18:08:50|244.32|241.92|244.15|241.75|244.32|241.92|244.15|241.75|0
1650305340000|2022-04-18 18:09:00|243.98|241.58|243.65|241.25|243.98|241.58|243.65|241.25|0
1650305350000|2022-04-18 18:09:10|243.49|241.09|243.49|241.09|243.49|241.09|243.49|241.09|0
1650305360000|2022-04-18 18:09:20|243.57|241.17|243.82|241.42|243.82|241.42|243.57|241.17|0
1650305370000|2022-04-18 18:09:30|243.73|241.33|243.82|241.42|243.82|241.42|243.73|241.33|0
1650305380000|2022-04-18 18:09:40|243.65|241.25|243.98|241.58|243.98|241.58|243.65|241.25|0
1650305390000|2022-04-18 18:09:50|244.15|241.75|244.15|241.75|244.15|241.75|244.15|241.75|0
1650305400000|2022-04-18 18:10:00|243.98|241.58|243.65|241.25|243.98|241.58|243.65|241.25|0
1650305410000|2022-04-18 18:10:10|243.82|241.42|243.65|241.25|243.82|241.42|243.65|241.25|0
1650305420000|2022-04-18 18:10:20|243.82|241.42|243.65|241.25|243.98|241.58|243.65|241.25|0
1650305430000|2022-04-18 18:10:30|243.73|241.33|242.99|240.59|243.73|241.33|242.99|240.59|0
1650305440000|2022-04-18 18:10:40|243.15|240.75|242.82|240.42|243.15|240.75|242.82|240.42|0
1650305450000|2022-04-18 18:10:50|242.99|240.59|242.82|240.42|242.99|240.59|242.82|240.42|0
1650305460000|2022-04-18 18:11:00|242.99|240.59|242.82|240.42|242.99|240.59|242.82|240.42|0
1650305470000|2022-04-18 18:11:10|242.66|240.26|242.74|240.34|242.74|240.34|242.66|240.26|0
1650305480000|2022-04-18 18:11:20|242.82|240.42|242.66|240.26|242.82|240.42|242.66|240.26|0
1650305490000|2022-04-18 18:11:30|242.33|239.93|242.33|239.93|242.33|239.93|242.16|239.76|0
1650305500000|2022-04-18 18:11:40|242.49|240.09|242.33|239.93|242.49|240.09|242.33|239.93|0
1650305510000|2022-04-18 18:11:50|242|239.6|242.33|239.93|242.33|239.93|242|239.6|0
1650305520000|2022-04-18 18:12:00|242.99|240.59|242.99|240.59|243.15|240.75|242.82|240.42|0
1650305530000|2022-04-18 18:12:10|242.82|240.42|242.82|240.42|242.82|240.42|242.66|240.26|0
1650305540000|2022-04-18 18:12:20|242.99|240.59|242.99|240.59|242.99|240.59|242.82|240.42|0
1650305550000|2022-04-18 18:12:30|242.82|240.42|242.99|240.59|243.15|240.75|242.82|240.42|0
1650305560000|2022-04-18 18:12:40|243.15|240.75|243.32|240.92|243.32|240.92|243.15|240.75|0
1650305570000|2022-04-18 18:12:50|243.48|241.08|243.65|241.25|243.98|241.58|243.48|241.08|0
1650305580000|2022-04-18 18:13:00|243.81|241.41|243.81|241.41|243.81|241.41|243.81|241.41|0
1650305590000|2022-04-18 18:13:10|243.65|241.25|243.15|240.75|243.65|241.25|243.15|240.75|0
1650305600000|2022-04-18 18:13:20|243.32|240.92|243.65|241.25|243.65|241.25|243.32|240.92|0
1650305620000|2022-04-18 18:13:40|243.48|241.08|243.48|241.08|243.48|241.08|243.32|240.92|0
1650305630000|2022-04-18 18:13:50|243.81|241.41|243.89|241.49|243.98|241.58|243.81|241.41|0
1650305640000|2022-04-18 18:14:00|243.81|241.41|243.81|241.41|243.81|241.41|243.65|241.25|0
1650305650000|2022-04-18 18:14:10|243.65|241.25|243.56|241.16|243.65|241.25|243.48|241.08|0
1650305660000|2022-04-18 18:14:20|243.65|241.25|243.65|241.25|243.73|241.33|243.65|241.25|0
1650305670000|2022-04-18 18:14:30|243.81|241.41|243.15|240.75|243.81|241.41|243.15|240.75|0
1650305680000|2022-04-18 18:14:40|243.32|240.92|243.65|241.25|243.65|241.25|243.32|240.92|0
1650305690000|2022-04-18 18:14:50|243.81|241.41|243.98|241.58|243.98|241.58|243.81|241.41|0
1650305700000|2022-04-18 18:15:00|244.06|241.66|244.97|242.57|244.97|242.57|244.06|241.66|0
1650305710000|2022-04-18 18:15:10|245.14|242.74|245.81|243.41|245.97|243.57|245.14|242.74|0
1650305720000|2022-04-18 18:15:20|245.64|243.24|245.97|243.57|245.97|243.57|245.64|243.24|0
1650305730000|2022-04-18 18:15:30|245.8|243.4|245.97|243.57|245.97|243.57|245.8|243.4|0
1650305740000|2022-04-18 18:15:40|246.14|243.74|246.8|244.4|246.8|244.4|246.14|243.74|0
1650305750000|2022-04-18 18:15:50|246.64|244.24|244.81|242.41|246.8|244.4|244.48|242.08|0
1650305760000|2022-04-18 18:16:00|244.97|242.57|244.14|241.74|244.97|242.57|244.14|241.74|0
1650305770000|2022-04-18 18:16:10|244.47|242.07|244.14|241.74|244.47|242.07|244.14|241.74|0
1650305780000|2022-04-18 18:16:20|243.89|241.49|242.98|240.58|243.89|241.49|242.98|240.58|0
1650305790000|2022-04-18 18:16:30|242.82|240.42|242.98|240.58|243.15|240.75|242.82|240.42|0
1650305800000|2022-04-18 18:16:40|242.32|239.92|241.83|239.43|242.32|239.92|241.83|239.43|0
1650305810000|2022-04-18 18:16:50|241.5|239.1|241.66|239.26|241.66|239.26|241.5|239.1|0
1650305820000|2022-04-18 18:17:00|241.5|239.1|240.51|238.11|241.5|239.1|240.51|238.11|0
1650305830000|2022-04-18 18:17:10|240.34|237.94|240.51|238.11|240.51|238.11|240.01|237.61|0
1650305840000|2022-04-18 18:17:20|241|238.6|240.34|237.94|241|238.6|240.34|237.94|0
1650305850000|2022-04-18 18:17:30|240.01|237.61|240.18|237.78|240.34|237.94|240.01|237.61|0
1650305860000|2022-04-18 18:17:40|240.01|237.61|240.18|237.78|240.34|237.94|240.01|237.61|0
1650305870000|2022-04-18 18:17:50|240.34|237.94|239.85|237.45|240.34|237.94|239.68|237.28|0
1650305880000|2022-04-18 18:18:00|240.01|237.61|239.52|237.12|240.01|237.61|239.52|237.12|0
1650305890000|2022-04-18 18:18:10|239.36|236.96|239.52|237.12|239.76|237.36|239.36|236.96|0
1650305900000|2022-04-18 18:18:20|239.36|236.96|239.6|237.2|239.68|237.28|239.36|236.96|0
1650305910000|2022-04-18 18:18:30|239.85|237.45|239.85|237.45|240.01|237.61|239.85|237.45|0
1650305920000|2022-04-18 18:18:40|240.01|237.61|239.52|237.12|240.01|237.61|239.52|237.12|0
1650305930000|2022-04-18 18:18:50|239.6|237.2|240.01|237.61|240.01|237.61|239.6|237.2|0
1650305940000|2022-04-18 18:19:00|240.34|237.94|241|238.6|241|238.6|240.34|237.94|0
1650305950000|2022-04-18 18:19:10|240.83|238.43|241.66|239.26|241.66|239.26|240.83|238.43|0
1650305960000|2022-04-18 18:19:20|241.33|238.93|241.16|238.76|241.33|238.93|241.16|238.76|0
1650305970000|2022-04-18 18:19:30|241|238.6|241.49|239.09|241.49|239.09|241|238.6|0
1650305980000|2022-04-18 18:19:40|241.82|239.42|241.43|239.03|241.99|239.59|241.43|239.03|0
1650305990000|2022-04-18 18:19:50|241.1|238.7|241.75|239.35|241.91|239.51|241.1|238.7|0
1650306000000|2022-04-18 18:20:00|241.91|239.51|241.25|238.85|241.91|239.51|241.25|238.85|0
1650306010000|2022-04-18 18:20:10|241.58|239.18|241.75|239.35|241.91|239.51|241.58|239.18|0
1650306020000|2022-04-18 18:20:20|241.66|239.26|241.43|239.03|241.66|239.26|241.26|238.86|0
1650306030000|2022-04-18 18:20:30|241.1|238.7|240.77|238.37|241.18|238.78|240.77|238.37|0
1650306040000|2022-04-18 18:20:40|240.93|238.53|240.85|238.45|241.1|238.7|240.85|238.45|0
1650306050000|2022-04-18 18:20:50|241.1|238.7|241.1|238.7|241.26|238.86|241.1|238.7|0
1650306060000|2022-04-18 18:21:00|240.93|238.53|240.93|238.53|240.93|238.53|240.6|238.2|0
1650306070000|2022-04-18 18:21:10|240.77|238.37|240.6|238.2|240.77|238.37|240.6|238.2|0
1650306080000|2022-04-18 18:21:20|240.77|238.37|240.93|238.53|240.93|238.53|240.52|238.12|0
1650306090000|2022-04-18 18:21:30|241.1|238.7|240.93|238.53|241.1|238.7|240.93|238.53|0
1650306100000|2022-04-18 18:21:40|241.1|238.7|241.01|238.61|241.1|238.7|241.01|238.61|0
1650306110000|2022-04-18 18:21:50|240.93|238.53|240.6|238.2|241.1|238.7|240.6|238.2|0
1650306120000|2022-04-18 18:22:00|240.93|238.53|241.1|238.7|241.1|238.7|240.77|238.37|0
1650306130000|2022-04-18 18:22:10|240.85|238.45|241.26|238.86|241.26|238.86|240.85|238.45|0
1650306140000|2022-04-18 18:22:20|241.43|239.03|241.59|239.19|241.59|239.19|241.43|239.03|0
1650306150000|2022-04-18 18:22:30|241.43|239.03|241.43|239.03|241.43|239.03|241.43|239.03|0
1650306160000|2022-04-18 18:22:40|241.59|239.19|241.59|239.19|241.76|239.36|241.59|239.19|0
1650306170000|2022-04-18 18:22:50|241.76|239.36|241.59|239.19|241.92|239.52|241.59|239.19|0
1650306180000|2022-04-18 18:23:00|241.76|239.36|241.34|238.94|241.76|239.36|241.26|238.86|0
1650306190000|2022-04-18 18:23:10|241.1|238.7|241.26|238.86|241.43|239.03|241.1|238.7|0
1650306200000|2022-04-18 18:23:20|241.43|239.03|241.34|238.94|241.43|239.03|241.26|238.86|0
1650306210000|2022-04-18 18:23:30|241.43|239.03|241.43|239.03|241.43|239.03|241.26|238.86|0
1650306220000|2022-04-18 18:23:40|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1650306230000|2022-04-18 18:23:50|241.76|239.36|242.58|240.18|242.91|240.51|241.76|239.36|0
1650306240000|2022-04-18 18:24:00|242.75|240.35|243.41|241.01|243.58|241.18|242.75|240.35|0
1650306250000|2022-04-18 18:24:10|243.58|241.18|244.24|241.84|244.24|241.84|243.58|241.18|0
1650306260000|2022-04-18 18:24:20|244.41|242.01|246.07|243.67|246.07|243.67|244.41|242.01|0
1650306270000|2022-04-18 18:24:30|245.91|243.51|245.74|243.34|245.91|243.51|245.57|243.17|0
1650306280000|2022-04-18 18:24:40|246.07|243.67|246.74|244.34|246.74|244.34|246.07|243.67|0
1650306290000|2022-04-18 18:24:50|246.57|244.17|246.91|244.51|246.91|244.51|246.57|244.17|0
1650306300000|2022-04-18 18:25:00|247.07|244.67|247.41|245.01|247.41|245.01|247.07|244.67|0
1650306310000|2022-04-18 18:25:10|247.58|245.18|248.25|245.85|248.25|245.85|247.58|245.18|0
1650306320000|2022-04-18 18:25:20|248.41|246.01|247.24|244.84|248.41|246.01|247.24|244.84|0
1650306330000|2022-04-18 18:25:30|246.07|243.67|246.57|244.17|246.57|244.17|246.07|243.67|0
1650306340000|2022-04-18 18:25:40|246.41|244.01|246.57|244.17|246.57|244.17|246.24|243.84|0
1650306350000|2022-04-18 18:25:50|247.58|245.18|246.41|244.01|247.74|245.34|246.41|244.01|0
1650306360000|2022-04-18 18:26:00|246.24|243.84|246.57|244.17|246.57|244.17|246.07|243.67|0
1650306370000|2022-04-18 18:26:10|246.49|244.09|246.57|244.17|246.57|244.17|246.49|244.09|0
1650306380000|2022-04-18 18:26:20|245.74|243.34|245.57|243.17|245.74|243.34|245.24|242.84|0
1650306390000|2022-04-18 18:26:30|245.4|243|245.4|243|245.48|243.08|245.4|243|0
1650306400000|2022-04-18 18:26:40|245.74|243.34|245.9|243.5|245.9|243.5|245.74|243.34|0
1650306410000|2022-04-18 18:26:50|246.07|243.67|245.74|243.34|246.07|243.67|245.57|243.17|0
1650306420000|2022-04-18 18:27:00|245.9|243.5|245.98|243.58|246.4|244|245.9|243.5|0
1650306430000|2022-04-18 18:27:10|246.07|243.67|245.07|242.67|246.07|243.67|245.07|242.67|0
1650306440000|2022-04-18 18:27:20|244.9|242.5|244.74|242.34|244.9|242.5|244.74|242.34|0
1650306450000|2022-04-18 18:27:30|244.82|242.42|244.07|241.67|244.82|242.42|244.07|241.67|0
1650306460000|2022-04-18 18:27:40|244.15|241.75|243.91|241.51|244.15|241.75|243.91|241.51|0
1650306470000|2022-04-18 18:27:50|244.07|241.67|244.07|241.67|244.07|241.67|243.74|241.34|0
1650306480000|2022-04-18 18:28:00|243.57|241.17|242.58|240.18|243.57|241.17|242.41|240.01|0
1650306490000|2022-04-18 18:28:10|242.74|240.34|242.41|240.01|242.74|240.34|242.41|240.01|0
1650306500000|2022-04-18 18:28:20|242|239.6|242.08|239.68|242.08|239.68|242|239.6|0
1650306510000|2022-04-18 18:28:30|242.41|240.01|242.74|240.34|242.74|240.34|242.41|240.01|0
1650306520000|2022-04-18 18:28:40|243.08|240.68|242.91|240.51|243.08|240.68|242.91|240.51|0
1650306530000|2022-04-18 18:28:50|243.08|240.68|242.91|240.51|243.08|240.68|242.91|240.51|0
1650306540000|2022-04-18 18:29:00|243.08|240.68|242.41|240.01|243.08|240.68|242.41|240.01|0
1650306550000|2022-04-18 18:29:10|242.74|240.34|243.08|240.68|243.08|240.68|242.74|240.34|0
1650306560000|2022-04-18 18:29:20|243.16|240.76|243.24|240.84|243.24|240.84|243.08|240.68|0
1650306570000|2022-04-18 18:29:30|243.08|240.68|242.91|240.51|243.08|240.68|242.91|240.51|0
1650306580000|2022-04-18 18:29:40|242.99|240.59|243.15|240.75|243.24|240.84|242.99|240.59|0
1650306590000|2022-04-18 18:29:50|243.41|241.01|243.07|240.67|243.41|241.01|243.07|240.67|0
1650306600000|2022-04-18 18:30:00|243.24|240.84|243.41|241.01|243.41|241.01|243.24|240.84|0
1650306610000|2022-04-18 18:30:10|243.07|240.67|243.74|241.34|243.74|241.34|243.07|240.67|0
1650306620000|2022-04-18 18:30:20|243.57|241.17|243.57|241.17|243.74|241.34|243.57|241.17|0
1650306630000|2022-04-18 18:30:30|243.41|241.01|243.74|241.34|243.74|241.34|243.41|241.01|0
1650306640000|2022-04-18 18:30:40|243.57|241.17|243.07|240.67|243.57|241.17|243.07|240.67|0
1650306650000|2022-04-18 18:30:50|242.99|240.59|243.9|241.5|243.9|241.5|242.99|240.59|0
1650306660000|2022-04-18 18:31:00|244.07|241.67|244.57|242.17|244.57|242.17|244.07|241.67|0
1650306670000|2022-04-18 18:31:10|244.4|242|244.07|241.67|244.4|242|243.9|241.5|0
1650306680000|2022-04-18 18:31:20|243.98|241.58|243.57|241.17|243.98|241.58|243.57|241.17|0
1650306690000|2022-04-18 18:31:30|243.24|240.84|243.82|241.42|243.82|241.42|243.24|240.84|0
1650306700000|2022-04-18 18:31:40|243.9|241.5|243.41|241.01|243.9|241.5|243.41|241.01|0
1650306710000|2022-04-18 18:31:50|243.48|241.08|243.41|241.01|243.57|241.17|243.41|241.01|0
1650306720000|2022-04-18 18:32:00|243.65|241.25|243.57|241.17|243.74|241.34|243.57|241.17|0
1650306730000|2022-04-18 18:32:10|243.74|241.34|243.98|241.58|244.07|241.67|243.74|241.34|0
1650306740000|2022-04-18 18:32:20|243.9|241.5|243.65|241.25|243.9|241.5|243.65|241.25|0
1650306750000|2022-04-18 18:32:30|243.9|241.5|243.9|241.5|243.9|241.5|243.74|241.34|0
1650306760000|2022-04-18 18:32:40|243.74|241.34|243.9|241.5|243.9|241.5|243.74|241.34|0
1650306770000|2022-04-18 18:32:50|243.57|241.17|243.9|241.5|244.07|241.67|243.57|241.17|0
1650306780000|2022-04-18 18:33:00|244.07|241.67|244.4|242|244.57|242.17|244.07|241.67|0
1650306790000|2022-04-18 18:33:10|243.74|241.34|244.23|241.83|244.23|241.83|243.74|241.34|0
1650306800000|2022-04-18 18:33:20|244.9|242.5|244.9|242.5|245.23|242.83|244.9|242.5|0
1650306810000|2022-04-18 18:33:30|245.07|242.67|245.23|242.83|245.4|243|245.07|242.67|0
1650306820000|2022-04-18 18:33:40|245.4|243|244.9|242.5|245.4|243|244.9|242.5|0
1650306830000|2022-04-18 18:33:50|244.81|242.41|245.07|242.67|245.07|242.67|244.81|242.41|0
1650306840000|2022-04-18 18:34:00|244.9|242.5|244.73|242.33|244.9|242.5|244.65|242.25|0
1650306850000|2022-04-18 18:34:10|244.9|242.5|244.07|241.67|244.9|242.5|244.07|241.67|0
1650306860000|2022-04-18 18:34:20|243.9|241.5|243.4|241|243.9|241.5|243.4|241|0
1650306870000|2022-04-18 18:34:30|243.57|241.17|243.73|241.33|243.73|241.33|243.4|241|0
1650306880000|2022-04-18 18:34:40|244.23|241.83|244.73|242.33|244.73|242.33|244.23|241.83|0
1650306890000|2022-04-18 18:34:50|244.81|242.41|245.06|242.66|245.06|242.66|244.81|242.41|0
1650306900000|2022-04-18 18:35:00|245.14|242.74|245.06|242.66|245.14|242.74|245.06|242.66|0
1650306910000|2022-04-18 18:35:10|245.4|243|245.06|242.66|245.4|243|245.06|242.66|0
1650306920000|2022-04-18 18:35:20|245.23|242.83|245.06|242.66|245.23|242.83|245.06|242.66|0
1650306930000|2022-04-18 18:35:30|245.4|243|245.4|243|245.4|243|245.31|242.91|0
1650306940000|2022-04-18 18:35:40|246.06|243.66|246.23|243.83|246.56|244.16|246.06|243.66|0
1650306950000|2022-04-18 18:35:50|245.4|243|245.14|242.74|245.4|243|244.9|242.5|0
1650306960000|2022-04-18 18:36:00|245.06|242.66|244.56|242.16|245.06|242.66|244.56|242.16|0
1650306970000|2022-04-18 18:36:10|244.4|242|244.15|241.75|244.4|242|244.15|241.75|0
1650306980000|2022-04-18 18:36:20|244.07|241.67|244.4|242|244.4|242|244.07|241.67|0
1650306990000|2022-04-18 18:36:30|244.23|241.83|244.4|242|244.73|242.33|244.23|241.83|0
1650307000000|2022-04-18 18:36:40|244.31|241.91|244.73|242.33|244.73|242.33|244.31|241.91|0
1650307010000|2022-04-18 18:36:50|244.81|242.41|245.06|242.66|245.23|242.83|244.81|242.41|0
1650307020000|2022-04-18 18:37:00|245.23|242.83|245.14|242.74|245.23|242.83|245.06|242.66|0
1650307030000|2022-04-18 18:37:10|245.56|243.16|245.56|243.16|245.56|243.16|245.56|243.16|0
1650307040000|2022-04-18 18:37:20|245.4|243|245.73|243.33|245.73|243.33|245.23|242.83|0
1650307050000|2022-04-18 18:37:30|245.56|243.16|245.73|243.33|245.81|243.41|245.56|243.16|0
1650307060000|2022-04-18 18:37:40|245.9|243.5|246.06|243.66|246.06|243.66|245.9|243.5|0
1650307070000|2022-04-18 18:37:50|245.9|243.5|246.56|244.16|246.56|244.16|245.9|243.5|0
1650307080000|2022-04-18 18:38:00|246.4|244|246.48|244.08|246.56|244.16|246.4|244|0
1650307090000|2022-04-18 18:38:10|245.06|242.66|245.23|242.83|245.23|242.83|244.9|242.5|0
1650307100000|2022-04-18 18:38:20|244.9|242.5|243.9|241.5|244.9|242.5|243.73|241.33|0
1650307110000|2022-04-18 18:38:30|244.14|241.74|244.73|242.33|244.73|242.33|244.14|241.74|0
1650307120000|2022-04-18 18:38:40|244.89|242.49|244.56|242.16|245.06|242.66|244.56|242.16|0
1650307130000|2022-04-18 18:38:50|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1650307140000|2022-04-18 18:39:00|244.81|242.41|244.56|242.16|244.89|242.49|244.56|242.16|0
1650307150000|2022-04-18 18:39:10|244.06|241.66|243.9|241.5|244.06|241.66|243.73|241.33|0
1650307160000|2022-04-18 18:39:20|244.06|241.66|244.4|242|244.4|242|244.06|241.66|0
1650307170000|2022-04-18 18:39:30|244.06|241.66|243.9|241.5|244.06|241.66|243.9|241.5|0
1650307180000|2022-04-18 18:39:40|244.06|241.66|244.06|241.66|244.14|241.74|244.06|241.66|0
1650307190000|2022-04-18 18:39:50|244.23|241.83|244.23|241.83|244.23|241.83|244.23|241.83|0
1650307200000|2022-04-18 18:40:00|244.39|241.99|244.73|242.33|244.89|242.49|244.06|241.66|0
1650307210000|2022-04-18 18:40:10|244.89|242.49|244.97|242.57|245.39|242.99|244.89|242.49|0
1650307220000|2022-04-18 18:40:20|244.81|242.41|244.39|241.99|244.81|242.41|244.39|241.99|0
1650307230000|2022-04-18 18:40:30|244.56|242.16|244.73|242.33|244.73|242.33|244.56|242.16|0
1650307240000|2022-04-18 18:40:40|244.06|241.66|243.9|241.5|244.06|241.66|243.73|241.33|0
1650307250000|2022-04-18 18:40:50|243.56|241.16|243.64|241.24|243.73|241.33|243.56|241.16|0
1650307260000|2022-04-18 18:41:00|243.9|241.5|243.56|241.16|243.9|241.5|243.56|241.16|0
1650307270000|2022-04-18 18:41:10|243.07|240.67|241.91|239.51|243.07|240.67|241.91|239.51|0
1650307280000|2022-04-18 18:41:20|242.57|240.17|243.4|241|243.4|241|242.4|240|0
1650307290000|2022-04-18 18:41:30|243.31|240.91|243.4|241|243.4|241|243.23|240.83|0
1650307300000|2022-04-18 18:41:40|243.07|240.67|242.73|240.33|243.07|240.67|242.73|240.33|0
1650307310000|2022-04-18 18:41:50|242.9|240.5|243.48|241.08|243.48|241.08|242.9|240.5|0
1650307320000|2022-04-18 18:42:00|243.56|241.16|243.73|241.33|243.73|241.33|243.56|241.16|0
1650307330000|2022-04-18 18:42:10|243.56|241.16|243.4|241|243.56|241.16|243.23|240.83|0
1650307340000|2022-04-18 18:42:20|243.23|240.83|242.57|240.17|243.23|240.83|242.57|240.17|0
1650307350000|2022-04-18 18:42:30|242.4|240|242.4|240|242.57|240.17|242.4|240|0
1650307360000|2022-04-18 18:42:40|242.73|240.33|242.9|240.5|242.9|240.5|242.73|240.33|0
1650307370000|2022-04-18 18:42:50|242.73|240.33|242.73|240.33|242.73|240.33|242.57|240.17|0
1650307380000|2022-04-18 18:43:00|242.57|240.17|242.4|240|242.57|240.17|242.4|240|0
1650307390000|2022-04-18 18:43:10|242.24|239.84|242.4|240|242.4|240|242.24|239.84|0
1650307400000|2022-04-18 18:43:20|242.57|240.17|242.73|240.33|242.73|240.33|242.57|240.17|0
1650307410000|2022-04-18 18:43:30|242.4|240|242.9|240.5|242.9|240.5|242.4|240|0
1650307420000|2022-04-18 18:43:40|242.73|240.33|242.73|240.33|242.73|240.33|242.73|240.33|0
1650307430000|2022-04-18 18:43:50|243.06|240.66|243.06|240.66|243.06|240.66|242.9|240.5|0
1650307440000|2022-04-18 18:44:00|242.9|240.5|241.9|239.5|242.9|240.5|241.9|239.5|0
1650307450000|2022-04-18 18:44:10|242.07|239.67|242.57|240.17|242.57|240.17|242.07|239.67|0
1650307460000|2022-04-18 18:44:20|242.73|240.33|242.73|240.33|242.73|240.33|242.73|240.33|0
1650307470000|2022-04-18 18:44:30|242.9|240.5|242.81|240.41|242.9|240.5|242.81|240.41|0
1650307480000|2022-04-18 18:44:40|242.9|240.5|242.9|240.5|242.9|240.5|242.9|240.5|0
1650307490000|2022-04-18 18:44:50|242.73|240.33|242.4|240|242.73|240.33|242.4|240|0
1650307500000|2022-04-18 18:45:00|242.57|240.17|242.73|240.33|242.9|240.5|242.57|240.17|0
1650307510000|2022-04-18 18:45:10|242.56|240.16|241.9|239.5|242.73|240.33|241.9|239.5|0
1650307520000|2022-04-18 18:45:20|242.07|239.67|242.23|239.83|242.4|240|242.07|239.67|0
1650307530000|2022-04-18 18:45:30|242.15|239.75|242.56|240.16|242.56|240.16|242.15|239.75|0
1650307540000|2022-04-18 18:45:40|242.73|240.33|242.73|240.33|242.9|240.5|242.73|240.33|0
1650307550000|2022-04-18 18:45:50|242.56|240.16|242.23|239.83|242.56|240.16|242.23|239.83|0
1650307560000|2022-04-18 18:46:00|241.9|239.5|241.49|239.09|241.9|239.5|241.49|239.09|0
1650307570000|2022-04-18 18:46:10|241.57|239.17|241.41|239.01|241.57|239.17|241.24|238.84|0
1650307580000|2022-04-18 18:46:20|241.65|239.25|241.57|239.17|241.74|239.34|241.57|239.17|0
1650307590000|2022-04-18 18:46:30|241.41|239.01|240.91|238.51|241.74|239.34|240.91|238.51|0
1650307600000|2022-04-18 18:46:40|240.75|238.35|240.75|238.35|240.75|238.35|240.58|238.18|0
1650307610000|2022-04-18 18:46:50|240.58|238.18|239.92|237.52|240.58|238.18|239.92|237.52|0
1650307620000|2022-04-18 18:47:00|240.09|237.69|240.09|237.69|240.09|237.69|239.92|237.52|0
1650307630000|2022-04-18 18:47:10|240.25|237.85|240.33|237.93|240.41|238.01|240.25|237.85|0
1650307640000|2022-04-18 18:47:20|240.41|238.01|240.25|237.85|240.41|238.01|240.08|237.68|0
1650307650000|2022-04-18 18:47:30|240.16|237.76|240.25|237.85|240.25|237.85|240.08|237.68|0
1650307660000|2022-04-18 18:47:40|240.08|237.68|240.49|238.09|240.58|238.18|240.08|237.68|0
1650307670000|2022-04-18 18:47:50|240.41|238.01|240.74|238.34|240.74|238.34|240.25|237.85|0
1650307680000|2022-04-18 18:48:00|240.58|238.18|241.07|238.67|241.07|238.67|240.58|238.18|0
1650307690000|2022-04-18 18:48:10|241.24|238.84|240.58|238.18|241.24|238.84|240.41|238.01|0
1650307700000|2022-04-18 18:48:20|240.41|238.01|240.25|237.85|240.41|238.01|240.25|237.85|0
1650307710000|2022-04-18 18:48:30|239.92|237.52|239.92|237.52|240.08|237.68|239.92|237.52|0
1650307720000|2022-04-18 18:48:40|240.25|237.85|239.92|237.52|240.25|237.85|239.92|237.52|0
1650307730000|2022-04-18 18:48:50|240.25|237.85|240.74|238.34|240.74|238.34|240.25|237.85|0
1650307740000|2022-04-18 18:49:00|241.07|238.67|241.24|238.84|241.4|239|241.07|238.67|0
1650307750000|2022-04-18 18:49:10|241.4|239|241.32|238.92|241.4|239|241.24|238.84|0
1650307760000|2022-04-18 18:49:20|241.4|239|241.57|239.17|241.57|239.17|241.4|239|0
1650307770000|2022-04-18 18:49:30|241.4|239|241.9|239.5|241.9|239.5|241.4|239|0
1650307780000|2022-04-18 18:49:40|241.73|239.33|241.73|239.33|241.73|239.33|241.57|239.17|0
1650307790000|2022-04-18 18:49:50|241.57|239.17|241.57|239.17|241.73|239.33|241.57|239.17|0
1650307800000|2022-04-18 18:50:00|241.24|238.84|241.24|238.84|241.4|239|241.07|238.67|0
1650307810000|2022-04-18 18:50:10|240.91|238.51|241.24|238.84|241.24|238.84|240.91|238.51|0
1650307820000|2022-04-18 18:50:20|241.07|238.67|241.57|239.17|241.57|239.17|241.07|238.67|0
1650307830000|2022-04-18 18:50:30|241.24|238.84|241.57|239.17|241.73|239.33|241.24|238.84|0
1650307840000|2022-04-18 18:50:40|241.73|239.33|241.9|239.5|241.9|239.5|241.73|239.33|0
1650307850000|2022-04-18 18:50:50|242.06|239.66|242.23|239.83|242.23|239.83|242.06|239.66|0
1650307860000|2022-04-18 18:51:00|242.39|239.99|242.89|240.49|242.89|240.49|242.39|239.99|0
1650307870000|2022-04-18 18:51:10|242.56|240.16|242.89|240.49|242.89|240.49|242.56|240.16|0
1650307880000|2022-04-18 18:51:20|243.06|240.66|242.73|240.33|243.22|240.82|242.56|240.16|0
1650307890000|2022-04-18 18:51:30|242.89|240.49|243.22|240.82|243.22|240.82|242.89|240.49|0
1650307900000|2022-04-18 18:51:40|243.06|240.66|243.39|240.99|243.39|240.99|243.06|240.66|0
1650307910000|2022-04-18 18:51:50|243.55|241.15|243.06|240.66|243.55|241.15|243.06|240.66|0
1650307920000|2022-04-18 18:52:00|243.39|240.99|243.72|241.32|243.72|241.32|243.22|240.82|0
1650307930000|2022-04-18 18:52:10|243.89|241.49|244.05|241.65|244.05|241.65|243.89|241.49|0
1650307940000|2022-04-18 18:52:20|243.72|241.32|243.89|241.49|244.05|241.65|243.72|241.32|0
1650307950000|2022-04-18 18:52:30|243.72|241.32|244.05|241.65|244.05|241.65|243.72|241.32|0
1650307960000|2022-04-18 18:52:40|243.89|241.49|244.05|241.65|244.22|241.82|243.89|241.49|0
1650307970000|2022-04-18 18:52:50|244.22|241.82|243.55|241.15|244.22|241.82|243.55|241.15|0
1650307980000|2022-04-18 18:53:00|243.47|241.07|243.39|240.99|243.47|241.07|243.39|240.99|0
1650307990000|2022-04-18 18:53:10|243.22|240.82|243.55|241.15|243.63|241.23|243.22|240.82|0
1650308000000|2022-04-18 18:53:20|243.39|240.99|243.55|241.15|243.55|241.15|243.39|240.99|0
1650308010000|2022-04-18 18:53:30|243.39|240.99|243.22|240.82|243.39|240.99|243.22|240.82|0
1650308020000|2022-04-18 18:53:40|243.05|240.65|243.05|240.65|243.05|240.65|243.05|240.65|0
1650308030000|2022-04-18 18:53:50|243.13|240.73|243.72|241.32|243.72|241.32|243.13|240.73|0
1650308040000|2022-04-18 18:54:00|243.63|241.23|244.22|241.82|244.22|241.82|243.63|241.23|0
1650308050000|2022-04-18 18:54:10|244.05|241.65|243.88|241.48|244.05|241.65|243.72|241.32|0
1650308060000|2022-04-18 18:54:20|243.72|241.32|243.39|240.99|243.88|241.48|243.39|240.99|0
1650308070000|2022-04-18 18:54:30|243.22|240.82|243.22|240.82|243.22|240.82|243.05|240.65|0
1650308080000|2022-04-18 18:54:40|243.13|240.73|243.05|240.65|243.13|240.73|242.89|240.49|0
1650308090000|2022-04-18 18:54:50|242.89|240.49|242.89|240.49|242.89|240.49|242.89|240.49|0
1650308100000|2022-04-18 18:55:00|242.64|240.24|242.56|240.16|242.89|240.49|242.39|239.99|0
1650308110000|2022-04-18 18:55:10|242.72|240.32|241.56|239.16|242.72|240.32|241.56|239.16|0
1650308120000|2022-04-18 18:55:20|241.23|238.83|240.74|238.34|241.23|238.83|240.74|238.34|0
1650308130000|2022-04-18 18:55:30|240.24|237.84|240.24|237.84|240.41|238.01|240.24|237.84|0
1650308140000|2022-04-18 18:55:40|240.16|237.76|240.57|238.17|240.57|238.17|240.16|237.76|0
1650308150000|2022-04-18 18:55:50|240.08|237.68|240.32|237.92|240.32|237.92|240.08|237.68|0
1650308160000|2022-04-18 18:56:00|240.57|238.17|240.9|238.5|240.9|238.5|240.41|238.01|0
1650308170000|2022-04-18 18:56:10|240.74|238.34|240.41|238.01|240.74|238.34|240.41|238.01|0
1650308180000|2022-04-18 18:56:20|240.32|237.92|240.32|237.92|240.32|237.92|240.08|237.68|0
1650308190000|2022-04-18 18:56:30|240.24|237.84|240.41|238.01|240.41|238.01|240.08|237.68|0
1650308200000|2022-04-18 18:56:40|240.57|238.17|240.9|238.5|240.9|238.5|240.57|238.17|0
1650308210000|2022-04-18 18:56:50|241.64|239.24|241.15|238.75|241.64|239.24|241.15|238.75|0
1650308220000|2022-04-18 18:57:00|240.98|238.58|241.4|239|241.4|239|240.98|238.58|0
1650308230000|2022-04-18 18:57:10|241.56|239.16|241.23|238.83|241.56|239.16|241.23|238.83|0
1650308240000|2022-04-18 18:57:20|241.4|239|240.74|238.34|241.4|239|240.57|238.17|0
1650308250000|2022-04-18 18:57:30|240.9|238.5|241.23|238.83|241.23|238.83|240.9|238.5|0
1650308260000|2022-04-18 18:57:40|241.56|239.16|241.56|239.16|241.56|239.16|241.4|239|0
1650308270000|2022-04-18 18:57:50|241.73|239.33|242.55|240.15|242.55|240.15|241.73|239.33|0
1650308280000|2022-04-18 18:58:00|242.22|239.82|242.06|239.66|242.22|239.82|242.06|239.66|0
1650308290000|2022-04-18 18:58:10|242.22|239.82|241.23|238.83|242.22|239.82|241.23|238.83|0
1650308300000|2022-04-18 18:58:20|241.4|239|241.4|239|241.56|239.16|241.4|239|0
1650308310000|2022-04-18 18:58:30|241.07|238.67|241.23|238.83|241.23|238.83|241.07|238.67|0
1650308320000|2022-04-18 18:58:40|241.07|238.67|241.06|238.66|241.4|239|241.06|238.66|0
1650308330000|2022-04-18 18:58:50|240.9|238.5|241.23|238.83|241.23|238.83|240.9|238.5|0
1650308340000|2022-04-18 18:59:00|241.4|239|241.4|239|241.4|239|241.06|238.66|0
1650308350000|2022-04-18 18:59:10|241.23|238.83|240.73|238.33|241.23|238.83|240.73|238.33|0
1650308360000|2022-04-18 18:59:20|240.4|238|239.66|237.26|240.4|238|239.66|237.26|0
1650308370000|2022-04-18 18:59:30|239.91|237.51|239.75|237.35|239.91|237.51|239.58|237.18|0
1650308380000|2022-04-18 18:59:40|239.58|237.18|239.25|236.85|239.58|237.18|239.25|236.85|0
1650308390000|2022-04-18 18:59:50|239.42|237.02|239.74|237.34|239.74|237.34|239.42|237.02|0
1650308400000|2022-04-18 19:00:00|239.42|237.02|239.91|237.51|239.91|237.51|239.42|237.02|0
1650308410000|2022-04-18 19:00:10|240.07|237.67|239.74|237.34|240.07|237.67|239.58|237.18|0
1650308420000|2022-04-18 19:00:20|239.58|237.18|240.24|237.84|240.24|237.84|239.58|237.18|0
1650308430000|2022-04-18 19:00:30|240.4|238|240.4|238|240.4|238|240.4|238|0
1650308440000|2022-04-18 19:00:40|240.57|238.17|240.4|238|240.57|238.17|240.4|238|0
1650308450000|2022-04-18 19:00:50|240.24|237.84|239.91|237.51|240.24|237.84|239.91|237.51|0
1650308460000|2022-04-18 19:01:00|239.58|237.18|239.41|237.01|239.74|237.34|239.41|237.01|0
1650308470000|2022-04-18 19:01:10|239.74|237.34|239.41|237.01|239.82|237.42|239.41|237.01|0
1650308480000|2022-04-18 19:01:20|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1650308490000|2022-04-18 19:01:30|239.41|237.01|239.74|237.34|239.74|237.34|239.41|237.01|0
1650308500000|2022-04-18 19:01:40|239.58|237.18|239.41|237.01|239.58|237.18|239.41|237.01|0
1650308510000|2022-04-18 19:01:50|239.25|236.85|239.41|237.01|239.41|237.01|239.25|236.85|0
1650308520000|2022-04-18 19:02:00|239.58|237.18|239.74|237.34|239.74|237.34|239.58|237.18|0
1650308530000|2022-04-18 19:02:10|239.58|237.18|238.59|236.19|239.74|237.34|238.59|236.19|0
1650308540000|2022-04-18 19:02:20|238.43|236.03|238.26|235.86|238.43|236.03|238.26|235.86|0
1650308550000|2022-04-18 19:02:30|238.1|235.7|238.1|235.7|238.1|235.7|237.93|235.53|0
1650308560000|2022-04-18 19:02:40|238.43|236.03|238.43|236.03|238.51|236.11|238.43|236.03|0
1650308570000|2022-04-18 19:02:50|238.18|235.78|238.1|235.7|238.26|235.86|238.1|235.7|0
1650308580000|2022-04-18 19:03:00|238.26|235.86|237.93|235.53|238.26|235.86|237.93|235.53|0
1650308600000|2022-04-18 19:03:20|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1650308610000|2022-04-18 19:03:30|238.1|235.7|238.1|235.7|238.1|235.7|237.93|235.53|0
1650308620000|2022-04-18 19:03:40|238.26|235.86|238.92|236.52|238.92|236.52|238.26|235.86|0
1650308630000|2022-04-18 19:03:50|239.08|236.68|238.43|236.03|239.08|236.68|238.26|235.86|0
1650308640000|2022-04-18 19:04:00|238.59|236.19|238.26|235.86|238.59|236.19|238.26|235.86|0
1650308650000|2022-04-18 19:04:10|237.77|235.37|237.61|235.21|237.77|235.37|237.61|235.21|0
1650308660000|2022-04-18 19:04:20|237.77|235.37|237.61|235.21|237.93|235.53|237.61|235.21|0
1650308670000|2022-04-18 19:04:30|237.44|235.04|237.77|235.37|237.77|235.37|237.28|234.88|0
1650308680000|2022-04-18 19:04:40|237.61|235.21|237.28|234.88|237.61|235.21|237.28|234.88|0
1650308690000|2022-04-18 19:04:50|237.44|235.04|237.6|235.2|237.6|235.2|237.28|234.88|0
1650308700000|2022-04-18 19:05:00|237.77|235.37|237.6|235.2|237.93|235.53|237.6|235.2|0
1650308710000|2022-04-18 19:05:10|237.77|235.37|238.1|235.7|238.1|235.7|237.77|235.37|0
1650308720000|2022-04-18 19:05:20|238.26|235.86|238.42|236.02|238.42|236.02|238.1|235.7|0
1650308730000|2022-04-18 19:05:30|238.5|236.1|239.08|236.68|239.08|236.68|238.5|236.1|0
1650308740000|2022-04-18 19:05:40|238.92|236.52|238.42|236.02|238.92|236.52|238.42|236.02|0
1650308750000|2022-04-18 19:05:50|238.75|236.35|238.92|236.52|238.92|236.52|238.75|236.35|0
1650308760000|2022-04-18 19:06:00|239.25|236.85|239.25|236.85|239.41|237.01|239.25|236.85|0
1650308770000|2022-04-18 19:06:10|238.92|236.52|238.92|236.52|239.25|236.85|238.92|236.52|0
1650308780000|2022-04-18 19:06:20|239.08|236.68|238.75|236.35|239.25|236.85|238.75|236.35|0
1650308790000|2022-04-18 19:06:30|238.42|236.02|238.42|236.02|238.42|236.02|238.42|236.02|0
1650308800000|2022-04-18 19:06:40|238.59|236.19|239.08|236.68|239.08|236.68|238.59|236.19|0
1650308810000|2022-04-18 19:06:50|239.25|236.85|238.75|236.35|239.25|236.85|238.75|236.35|0
1650308820000|2022-04-18 19:07:00|238.92|236.52|238.34|235.94|238.92|236.52|238.26|235.86|0
1650308830000|2022-04-18 19:07:10|238.26|235.86|238.09|235.69|238.26|235.86|238.09|235.69|0
1650308850000|2022-04-18 19:07:30|237.77|235.37|237.6|235.2|237.93|235.53|237.6|235.2|0
1650308860000|2022-04-18 19:07:40|237.52|235.12|237.52|235.12|237.52|235.12|237.44|235.04|0
1650308870000|2022-04-18 19:07:50|237.44|235.04|237.93|235.53|237.93|235.53|237.44|235.04|0
1650308880000|2022-04-18 19:08:00|237.77|235.37|237.77|235.37|237.93|235.53|237.77|235.37|0
1650308890000|2022-04-18 19:08:10|237.11|234.71|236.86|234.46|237.11|234.71|236.86|234.46|0
1650308900000|2022-04-18 19:08:20|236.95|234.55|237.77|235.37|237.77|235.37|236.95|234.55|0
1650308910000|2022-04-18 19:08:30|237.44|235.04|237.6|235.2|237.6|235.2|237.27|234.87|0
1650308920000|2022-04-18 19:08:40|237.77|235.37|237.6|235.2|237.77|235.37|237.6|235.2|0
1650308930000|2022-04-18 19:08:50|237.27|234.87|237.11|234.71|237.27|234.87|237.11|234.71|0
1650308940000|2022-04-18 19:09:00|236.95|234.55|237.11|234.71|237.11|234.71|236.95|234.55|0
1650308950000|2022-04-18 19:09:10|236.95|234.55|236.95|234.55|236.95|234.55|236.78|234.38|0
1650308960000|2022-04-18 19:09:20|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1650308970000|2022-04-18 19:09:30|236.62|234.22|236.95|234.55|236.95|234.55|236.62|234.22|0
1650308980000|2022-04-18 19:09:40|236.78|234.38|237.11|234.71|237.11|234.71|236.78|234.38|0
1650308990000|2022-04-18 19:09:50|237.27|234.87|237.11|234.71|237.27|234.87|237.11|234.71|0
1650309000000|2022-04-18 19:10:00|236.95|234.55|236.78|234.38|237.27|234.87|236.78|234.38|0
1650309010000|2022-04-18 19:10:10|236.95|234.55|237.44|235.04|237.44|235.04|236.95|234.55|0
1650309020000|2022-04-18 19:10:20|237.6|235.2|238.75|236.35|238.75|236.35|237.6|235.2|0
1650309030000|2022-04-18 19:10:30|238.26|235.86|238.58|236.18|238.58|236.18|238.26|235.86|0
1650309040000|2022-04-18 19:10:40|238.42|236.02|238.58|236.18|238.58|236.18|238.42|236.02|0
1650309050000|2022-04-18 19:10:50|238.75|236.35|238.75|236.35|238.91|236.51|238.75|236.35|0
1650309060000|2022-04-18 19:11:00|238.91|236.51|238.99|236.59|239.24|236.84|238.91|236.51|0
1650309070000|2022-04-18 19:11:10|238.75|236.35|238.26|235.86|238.91|236.51|238.26|235.86|0
1650309080000|2022-04-18 19:11:20|238.42|236.02|238.75|236.35|238.75|236.35|238.42|236.02|0
1650309090000|2022-04-18 19:11:30|238.42|236.02|238.26|235.86|238.58|236.18|238.26|235.86|0
1650309100000|2022-04-18 19:11:40|238.09|235.69|238.01|235.61|238.09|235.69|237.93|235.53|0
1650309110000|2022-04-18 19:11:50|237.76|235.36|237.76|235.36|237.93|235.53|237.76|235.36|0
1650309120000|2022-04-18 19:12:00|237.93|235.53|237.93|235.53|238.09|235.69|237.76|235.36|0
1650309130000|2022-04-18 19:12:10|237.76|235.36|237.76|235.36|237.93|235.53|237.76|235.36|0
1650309140000|2022-04-18 19:12:20|237.6|235.2|237.6|235.2|237.76|235.36|237.6|235.2|0
1650309150000|2022-04-18 19:12:30|237.43|235.03|237.6|235.2|237.76|235.36|237.43|235.03|0
1650309160000|2022-04-18 19:12:40|237.27|234.87|236.94|234.54|237.27|234.87|236.94|234.54|0
1650309170000|2022-04-18 19:12:50|236.45|234.05|236.45|234.05|236.62|234.22|236.45|234.05|0
1650309180000|2022-04-18 19:13:00|236.29|233.89|236.29|233.89|236.45|234.05|236.29|233.89|0
1650309190000|2022-04-18 19:13:10|234.98|232.58|234.82|232.42|235.31|232.91|234.82|232.42|0
1650309200000|2022-04-18 19:13:20|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1650309210000|2022-04-18 19:13:30|234.82|232.42|234.66|232.26|234.82|232.42|234.66|232.26|0
1650309220000|2022-04-18 19:13:40|234.82|232.42|234.66|232.26|234.82|232.42|234.66|232.26|0
1650309230000|2022-04-18 19:13:50|234.82|232.42|234.82|232.42|234.82|232.42|234.82|232.42|0
1650309240000|2022-04-18 19:14:00|234.98|232.58|234.66|232.26|234.98|232.58|234.66|232.26|0
1650309260000|2022-04-18 19:14:20|234.82|232.42|235.14|232.74|235.14|232.74|234.82|232.42|0
1650309270000|2022-04-18 19:14:30|233.84|231.44|234.17|231.77|234.66|232.26|233.84|231.44|0
1650309280000|2022-04-18 19:14:40|234.33|231.93|234.66|232.26|234.66|232.26|234.33|231.93|0
1650309290000|2022-04-18 19:14:50|234.82|232.42|235.31|232.91|235.31|232.91|234.82|232.42|0
1650309300000|2022-04-18 19:15:00|235.47|233.07|235.31|232.91|235.47|233.07|234.82|232.42|0
1650309310000|2022-04-18 19:15:10|235.47|233.07|236.94|234.54|236.94|234.54|235.47|233.07|0
1650309320000|2022-04-18 19:15:20|237.1|234.7|236.94|234.54|237.1|234.7|236.94|234.54|0
1650309330000|2022-04-18 19:15:30|236.61|234.21|236.12|233.72|236.61|234.21|236.12|233.72|0
1650309340000|2022-04-18 19:15:40|235.96|233.56|236.36|233.96|236.36|233.96|235.96|233.56|0
1650309350000|2022-04-18 19:15:50|236.29|233.89|236.12|233.72|236.45|234.05|236.12|233.72|0
1650309360000|2022-04-18 19:16:00|235.96|233.56|235.8|233.4|236.04|233.64|235.8|233.4|0
1650309370000|2022-04-18 19:16:10|235.96|233.56|236.29|233.89|236.29|233.89|235.96|233.56|0
1650309380000|2022-04-18 19:16:20|236.12|233.72|235.31|232.91|236.12|233.72|235.31|232.91|0
1650309390000|2022-04-18 19:16:30|235.47|233.07|235.87|233.47|235.87|233.47|235.47|233.07|0
1650309400000|2022-04-18 19:16:40|235.96|233.56|235.8|233.4|235.96|233.56|235.8|233.4|0
1650309410000|2022-04-18 19:16:50|235.96|233.56|235.79|233.39|235.96|233.56|235.79|233.39|0
1650309420000|2022-04-18 19:17:00|235.96|233.56|235.47|233.07|235.96|233.56|235.31|232.91|0
1650309430000|2022-04-18 19:17:10|235.31|232.91|235.63|233.23|235.63|233.23|235.31|232.91|0
1650309440000|2022-04-18 19:17:20|235.31|232.91|235.14|232.74|235.31|232.91|235.14|232.74|0
1650309450000|2022-04-18 19:17:30|235.3|232.9|235.14|232.74|235.3|232.9|234.98|232.58|0
1650309460000|2022-04-18 19:17:40|235.3|232.9|234.82|232.42|235.3|232.9|234.82|232.42|0
1650309470000|2022-04-18 19:17:50|234.65|232.25|234.82|232.42|234.82|232.42|234.65|232.25|0
1650309480000|2022-04-18 19:18:00|234.49|232.09|234.49|232.09|234.65|232.25|234.49|232.09|0
1650309490000|2022-04-18 19:18:10|234.33|231.93|234.33|231.93|234.49|232.09|234.33|231.93|0
1650309500000|2022-04-18 19:18:20|234.49|232.09|234.65|232.25|234.65|232.25|234.49|232.09|0
1650309510000|2022-04-18 19:18:30|234.49|232.09|235.14|232.74|235.14|232.74|234.49|232.09|0
1650309520000|2022-04-18 19:18:40|235.3|232.9|235.47|233.07|235.47|233.07|235.3|232.9|0
1650309530000|2022-04-18 19:18:50|235.63|233.23|235.47|233.07|235.79|233.39|235.47|233.07|0
1650309540000|2022-04-18 19:19:00|235.63|233.23|235.47|233.07|235.79|233.39|235.47|233.07|0
1650309550000|2022-04-18 19:19:10|235.3|232.9|234.65|232.25|235.3|232.9|234.65|232.25|0
1650309560000|2022-04-18 19:19:20|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1650309570000|2022-04-18 19:19:30|234.16|231.76|234.16|231.76|234.16|231.76|233.84|231.44|0
1650309580000|2022-04-18 19:19:40|234.33|231.93|234|231.6|234.33|231.93|234|231.6|0
1650309590000|2022-04-18 19:19:50|233.84|231.44|234.16|231.76|234.16|231.76|233.84|231.44|0
1650309600000|2022-04-18 19:20:00|234.24|231.84|234.16|231.76|234.49|232.09|234.16|231.76|0
1650309610000|2022-04-18 19:20:10|234|231.6|234.16|231.76|234.16|231.76|233.91|231.51|0
1650309620000|2022-04-18 19:20:20|234|231.6|234.49|232.09|234.49|232.09|234|231.6|0
1650309630000|2022-04-18 19:20:30|234.4|232|234.65|232.25|234.65|232.25|234.4|232|0
1650309640000|2022-04-18 19:20:40|235.79|233.39|234.98|232.58|235.79|233.39|234.98|232.58|0
1650309650000|2022-04-18 19:20:50|234.81|232.41|234.65|232.25|234.81|232.41|234.65|232.25|0
1650309660000|2022-04-18 19:21:00|234.81|232.41|235.14|232.74|235.14|232.74|234.81|232.41|0
1650309670000|2022-04-18 19:21:10|234.98|232.58|234.98|232.58|235.14|232.74|234.98|232.58|0
1650309680000|2022-04-18 19:21:20|234.81|232.41|235.3|232.9|235.3|232.9|234.81|232.41|0
1650309690000|2022-04-18 19:21:30|235.14|232.74|235.3|232.9|235.63|233.23|235.14|232.74|0
1650309700000|2022-04-18 19:21:40|235.46|233.06|235.3|232.9|235.46|233.06|235.14|232.74|0
1650309710000|2022-04-18 19:21:50|235.14|232.74|234.97|232.57|235.14|232.74|234.97|232.57|0
1650309720000|2022-04-18 19:22:00|235.14|232.74|234.65|232.25|235.14|232.74|234.65|232.25|0
1650309730000|2022-04-18 19:22:10|234.81|232.41|234.73|232.33|234.81|232.41|234.32|231.92|0
1650309740000|2022-04-18 19:22:20|234.49|232.09|234.49|232.09|234.65|232.25|234.49|232.09|0
1650309750000|2022-04-18 19:22:30|234.32|231.92|234.49|232.09|234.49|232.09|234.32|231.92|0
1650309760000|2022-04-18 19:22:40|234.32|231.92|234.16|231.76|234.49|232.09|234.16|231.76|0
1650309770000|2022-04-18 19:22:50|234|231.6|234|231.6|234.16|231.76|234|231.6|0
1650309780000|2022-04-18 19:23:00|234.16|231.76|233.35|230.95|234.16|231.76|233.35|230.95|0
1650309790000|2022-04-18 19:23:10|233.42|231.02|233.02|230.62|233.42|231.02|233.02|230.62|0
1650309800000|2022-04-18 19:23:20|233.18|230.78|232.37|229.97|233.18|230.78|232.37|229.97|0
1650309810000|2022-04-18 19:23:30|231.89|229.49|231.89|229.49|231.89|229.49|231.4|229|0
1650309820000|2022-04-18 19:23:40|232.05|229.65|231.73|229.33|232.05|229.65|231.73|229.33|0
1650309830000|2022-04-18 19:23:50|232.05|229.65|232.05|229.65|232.21|229.81|232.05|229.65|0
1650309840000|2022-04-18 19:24:00|232.13|229.73|231.72|229.32|232.13|229.73|231.72|229.32|0
1650309850000|2022-04-18 19:24:10|231.89|229.49|232.05|229.65|232.05|229.65|231.56|229.16|0
1650309860000|2022-04-18 19:24:20|231.89|229.49|232.21|229.81|232.21|229.81|231.89|229.49|0
1650309870000|2022-04-18 19:24:30|232.37|229.97|232.37|229.97|232.53|230.13|232.37|229.97|0
1650309880000|2022-04-18 19:24:40|232.05|229.65|231.8|229.4|232.05|229.65|231.72|229.32|0
1650309890000|2022-04-18 19:24:50|231.89|229.49|232.21|229.81|232.37|229.97|231.89|229.49|0
1650309900000|2022-04-18 19:25:00|231.56|229.16|231.56|229.16|231.72|229.32|231.56|229.16|0
1650309910000|2022-04-18 19:25:10|231.72|229.32|231.72|229.32|231.72|229.32|231.72|229.32|0
1650309920000|2022-04-18 19:25:20|231.89|229.49|232.13|229.73|232.13|229.73|231.72|229.32|0
1650309930000|2022-04-18 19:25:30|232.05|229.65|232.37|229.97|232.37|229.97|232.05|229.65|0
1650309940000|2022-04-18 19:25:40|232.21|229.81|231.56|229.16|232.21|229.81|231.56|229.16|0
1650309950000|2022-04-18 19:25:50|231.72|229.32|231.89|229.49|231.89|229.49|231.56|229.16|0
1650309960000|2022-04-18 19:26:00|232.05|229.65|231.72|229.32|232.05|229.65|231.72|229.32|0
1650309970000|2022-04-18 19:26:10|231.88|229.48|231.83|229.43|231.88|229.48|230.35|227.95|0
1650309980000|2022-04-18 19:26:20|231.99|229.59|231.83|229.43|231.99|229.59|231.83|229.43|0
1650309990000|2022-04-18 19:26:30|231.66|229.26|231.5|229.1|231.66|229.26|231.5|229.1|0
1650310000000|2022-04-18 19:26:40|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1650310010000|2022-04-18 19:26:50|231.5|229.1|231.66|229.26|231.66|229.26|231.5|229.1|0
1650310020000|2022-04-18 19:27:00|231.42|229.02|231.02|228.62|231.42|229.02|231.02|228.62|0
1650310030000|2022-04-18 19:27:10|231.18|228.78|231.02|228.62|231.18|228.78|231.02|228.62|0
1650310040000|2022-04-18 19:27:20|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1650310050000|2022-04-18 19:27:30|231.02|228.62|231.34|228.94|231.34|228.94|231.02|228.62|0
1650310060000|2022-04-18 19:27:40|231.5|229.1|231.18|228.78|231.66|229.26|231.18|228.78|0
1650310070000|2022-04-18 19:27:50|231.26|228.86|231.18|228.78|231.26|228.86|231.18|228.78|0
1650310080000|2022-04-18 19:28:00|231.02|228.62|231.02|228.62|231.18|228.78|231.02|228.62|0
1650310100000|2022-04-18 19:28:20|231.34|228.94|231.66|229.26|231.66|229.26|231.34|228.94|0
1650310110000|2022-04-18 19:28:30|231.5|229.1|231.5|229.1|231.5|229.1|231.34|228.94|0
1650310120000|2022-04-18 19:28:40|231.66|229.26|231.18|228.78|231.66|229.26|230.85|228.45|0
1650310130000|2022-04-18 19:28:50|231.02|228.62|230.69|228.29|231.02|228.62|230.69|228.29|0
1650310140000|2022-04-18 19:29:00|230.28|227.88|230.53|228.13|230.53|228.13|230.28|227.88|0
1650310150000|2022-04-18 19:29:10|230.69|228.29|231.18|228.78|231.34|228.94|230.69|228.29|0
1650310160000|2022-04-18 19:29:20|231.34|228.94|230.85|228.45|231.34|228.94|230.69|228.29|0
1650310170000|2022-04-18 19:29:30|231.01|228.61|231.01|228.61|231.01|228.61|231.01|228.61|0
1650310180000|2022-04-18 19:29:40|231.09|228.69|230.85|228.45|231.09|228.69|230.85|228.45|0
1650310190000|2022-04-18 19:29:50|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1650310200000|2022-04-18 19:30:00|230.53|228.13|228.92|226.52|230.53|228.13|228.92|226.52|0
1650310210000|2022-04-18 19:30:10|228.59|226.19|228.75|226.35|228.75|226.35|228.59|226.19|0
1650310220000|2022-04-18 19:30:20|228.59|226.19|228.27|225.87|228.59|226.19|228.11|225.71|0
1650310230000|2022-04-18 19:30:30|228.11|225.71|227.95|225.55|228.11|225.71|227.95|225.55|0
1650310240000|2022-04-18 19:30:40|228.27|225.87|228.11|225.71|228.43|226.03|228.11|225.71|0
1650310250000|2022-04-18 19:30:50|228.19|225.79|228.11|225.71|228.19|225.79|227.95|225.55|0
1650310260000|2022-04-18 19:31:00|227.95|225.55|228.11|225.71|228.11|225.71|227.95|225.55|0
1650310270000|2022-04-18 19:31:10|227.79|225.39|228.11|225.71|228.11|225.71|227.79|225.39|0
1650310280000|2022-04-18 19:31:20|228.27|225.87|228.27|225.87|228.27|225.87|228.11|225.71|0
1650310290000|2022-04-18 19:31:30|228.11|225.71|228.27|225.87|228.27|225.87|228.11|225.71|0
1650310300000|2022-04-18 19:31:40|228.11|225.71|228.11|225.71|228.11|225.71|228.11|225.71|0
1650310310000|2022-04-18 19:31:50|228.75|226.35|229.24|226.84|229.24|226.84|228.67|226.27|0
1650310320000|2022-04-18 19:32:00|228.75|226.35|229.24|226.84|229.24|226.84|228.75|226.35|0
1650310330000|2022-04-18 19:32:10|229.08|226.68|228.43|226.03|229.15|226.75|228.43|226.03|0
1650310340000|2022-04-18 19:32:20|228.27|225.87|227.63|225.23|228.27|225.87|227.31|224.91|0
1650310350000|2022-04-18 19:32:30|227.31|224.91|227.63|225.23|227.79|225.39|227.31|224.91|0
1650310360000|2022-04-18 19:32:40|227.79|225.39|227.31|224.91|227.79|225.39|227.31|224.91|0
1650310370000|2022-04-18 19:32:50|226.99|224.59|227.15|224.75|227.31|224.91|226.99|224.59|0
1650310380000|2022-04-18 19:33:00|226.83|224.43|226.99|224.59|226.99|224.59|226.83|224.43|0
1650310390000|2022-04-18 19:33:10|227.47|225.07|226.5|224.1|227.47|225.07|226.5|224.1|0
1650310400000|2022-04-18 19:33:20|226.82|224.42|226.98|224.58|226.99|224.59|226.82|224.42|0
1650310410000|2022-04-18 19:33:30|227.06|224.66|226.98|224.58|227.06|224.66|226.82|224.42|0
1650310420000|2022-04-18 19:33:40|227.06|224.66|226.98|224.58|227.06|224.66|226.82|224.42|0
1650310430000|2022-04-18 19:33:50|226.66|224.26|226.82|224.42|226.82|224.42|226.66|224.26|0
1650310440000|2022-04-18 19:34:00|226.66|224.26|227.17|224.77|227.17|224.77|226.5|224.1|0
1650310450000|2022-04-18 19:34:10|226.69|224.29|226.6|224.2|226.69|224.29|226.53|224.13|0
1650310460000|2022-04-18 19:34:20|226.53|224.13|225.57|223.17|226.53|224.13|225.57|223.17|0
1650310470000|2022-04-18 19:34:30|225.73|223.33|225.8|223.4|226.05|223.65|225.73|223.33|0
1650310480000|2022-04-18 19:34:40|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1650310490000|2022-04-18 19:34:50|226.05|223.65|226.21|223.81|226.53|224.13|226.05|223.65|0
1650310500000|2022-04-18 19:35:00|226.05|223.65|226.37|223.97|226.37|223.97|225.89|223.49|0
1650310510000|2022-04-18 19:35:10|226.21|223.81|226.36|223.96|226.37|223.97|226.21|223.81|0
1650310520000|2022-04-18 19:35:20|226.52|224.12|226.05|223.65|226.52|224.12|226.05|223.65|0
1650310530000|2022-04-18 19:35:30|226.2|223.8|226.36|223.96|226.36|223.96|226.2|223.8|0
1650310540000|2022-04-18 19:35:40|226.52|224.12|226.52|224.12|226.68|224.28|226.52|224.12|0
1650310550000|2022-04-18 19:35:50|226.68|224.28|225.96|223.56|226.68|224.28|225.96|223.56|0
1650310560000|2022-04-18 19:36:00|226.2|223.8|226.04|223.64|226.36|223.96|226.04|223.64|0
1650310570000|2022-04-18 19:36:10|225.89|223.49|225.09|222.69|225.89|223.49|225.09|222.69|0
1650310580000|2022-04-18 19:36:20|225.57|223.17|225.09|222.69|225.57|223.17|225.09|222.69|0
1650310590000|2022-04-18 19:36:30|225.25|222.85|224.93|222.53|225.25|222.85|224.93|222.53|0
1650310600000|2022-04-18 19:36:40|224.77|222.37|224.93|222.53|224.93|222.53|224.77|222.37|0
1650310610000|2022-04-18 19:36:50|225.09|222.69|224.77|222.37|225.09|222.69|224.77|222.37|0
1650310620000|2022-04-18 19:37:00|224.93|222.53|224.61|222.21|224.93|222.53|224.61|222.21|0
1650310630000|2022-04-18 19:37:10|224.77|222.37|224.93|222.53|224.93|222.53|224.77|222.37|0
1650310640000|2022-04-18 19:37:20|225.25|222.85|225.09|222.69|225.25|222.85|224.93|222.53|0
1650310650000|2022-04-18 19:37:30|225.25|222.85|225.25|222.85|225.41|223.01|225.25|222.85|0
1650310660000|2022-04-18 19:37:40|225.41|223.01|224.93|222.53|225.41|223.01|224.93|222.53|0
1650310670000|2022-04-18 19:37:50|225.09|222.69|224.61|222.21|225.09|222.69|224.61|222.21|0
1650310680000|2022-04-18 19:38:00|224.29|221.89|224.77|222.37|224.93|222.53|224.29|221.89|0
1650310690000|2022-04-18 19:38:10|224.45|222.05|224.29|221.89|224.45|222.05|224.29|221.89|0
1650310700000|2022-04-18 19:38:20|224.45|222.05|224.45|222.05|224.45|222.05|224.45|222.05|0
1650310710000|2022-04-18 19:38:30|224.29|221.89|224.77|222.37|224.77|222.37|224.29|221.89|0
1650310720000|2022-04-18 19:38:40|224.93|222.53|224.77|222.37|225.09|222.69|224.77|222.37|0
1650310730000|2022-04-18 19:38:50|224.45|222.05|224.29|221.89|224.61|222.21|224.29|221.89|0
1650310740000|2022-04-18 19:39:00|223.15|220.75|224.48|222.08|224.48|222.08|223.15|220.75|0
1650310750000|2022-04-18 19:39:10|224.79|222.39|224.79|222.39|224.79|222.39|224.63|222.23|0
1650310760000|2022-04-18 19:39:20|224.87|222.47|224.95|222.55|224.95|222.55|224.87|222.47|0
1650310770000|2022-04-18 19:39:30|224.79|222.39|224.79|222.39|224.79|222.39|224.63|222.23|0
1650310780000|2022-04-18 19:39:40|224.63|222.23|224.79|222.39|224.95|222.55|224.63|222.23|0
1650310790000|2022-04-18 19:39:50|225.11|222.71|225.11|222.71|225.11|222.71|224.95|222.55|0
1650310800000|2022-04-18 19:40:00|225.27|222.87|224.32|221.92|225.27|222.87|224.32|221.92|0
1650310810000|2022-04-18 19:40:10|224.47|222.07|224.47|222.07|224.63|222.23|224.16|221.76|0
1650310820000|2022-04-18 19:40:20|224.55|222.15|224.63|222.23|224.71|222.31|224.55|222.15|0
1650310830000|2022-04-18 19:40:30|224.32|221.92|224.16|221.76|224.32|221.92|224.16|221.76|0
1650310840000|2022-04-18 19:40:40|224|221.6|224|221.6|224|221.6|223.68|221.28|0
1650310850000|2022-04-18 19:40:50|224.16|221.76|224.63|222.23|224.63|222.23|224.16|221.76|0
1650310860000|2022-04-18 19:41:00|224.95|222.55|225.75|223.35|225.75|223.35|224.95|222.55|0
1650310870000|2022-04-18 19:41:10|225.43|223.03|225.75|223.35|225.91|223.51|225.43|223.03|0
1650310880000|2022-04-18 19:41:20|225.27|222.87|224.63|222.23|225.27|222.87|224.31|221.91|0
1650310890000|2022-04-18 19:41:30|225.11|222.71|224.95|222.55|225.27|222.87|224.95|222.55|0
1650310900000|2022-04-18 19:41:40|225.11|222.71|225.27|222.87|225.27|222.87|225.11|222.71|0
1650310910000|2022-04-18 19:41:50|225.11|222.71|225.27|222.87|225.27|222.87|225.11|222.71|0
1650310920000|2022-04-18 19:42:00|225.59|223.19|225.43|223.03|225.59|223.19|225.43|223.03|0
1650310930000|2022-04-18 19:42:10|225.35|222.95|225.43|223.03|225.43|223.03|225.27|222.87|0
1650310940000|2022-04-18 19:42:20|225.59|223.19|225.66|223.26|225.66|223.26|225.59|223.19|0
1650310950000|2022-04-18 19:42:30|225.75|223.35|225.75|223.35|225.75|223.35|225.66|223.26|0
1650310960000|2022-04-18 19:42:40|226.07|223.67|226.54|224.14|226.54|224.14|226.07|223.67|0
1650310970000|2022-04-18 19:42:50|226.7|224.3|226.86|224.46|227.02|224.62|226.7|224.3|0
1650310980000|2022-04-18 19:43:00|227.02|224.62|227.5|225.1|227.5|225.1|227.02|224.62|0
1650310990000|2022-04-18 19:43:10|227.82|225.42|227.66|225.26|227.82|225.42|227.34|224.94|0
1650311000000|2022-04-18 19:43:20|227.82|225.42|227.34|224.94|227.98|225.58|227.02|224.62|0
1650311010000|2022-04-18 19:43:30|227.02|224.62|227.1|224.7|227.18|224.78|227.02|224.62|0
1650311020000|2022-04-18 19:43:40|227.18|224.78|227.66|225.26|227.66|225.26|227.02|224.62|0
1650311030000|2022-04-18 19:43:50|227.82|225.42|227.82|225.42|227.82|225.42|227.66|225.26|0
1650311040000|2022-04-18 19:44:00|227.58|225.18|226.7|224.3|227.58|225.18|226.7|224.3|0
1650311050000|2022-04-18 19:44:10|226.54|224.14|226.86|224.46|226.86|224.46|226.54|224.14|0
1650311060000|2022-04-18 19:44:20|226.7|224.3|227.02|224.62|227.02|224.62|226.7|224.3|0
1650311070000|2022-04-18 19:44:30|226.7|224.3|226.54|224.14|226.7|224.3|226.54|224.14|0
1650311080000|2022-04-18 19:44:40|226.62|224.22|226.54|224.14|226.7|224.3|226.54|224.14|0
1650311090000|2022-04-18 19:44:50|226.38|223.98|226.54|224.14|226.54|224.14|226.38|223.98|0
1650311100000|2022-04-18 19:45:00|225.9|223.5|225.74|223.34|225.9|223.5|225.27|222.87|0
1650311110000|2022-04-18 19:45:10|225.43|223.03|225.27|222.87|225.58|223.18|225.27|222.87|0
1650311120000|2022-04-18 19:45:20|225.43|223.03|225.11|222.71|225.43|223.03|225.11|222.71|0
1650311130000|2022-04-18 19:45:30|225.43|223.03|224.47|222.07|225.43|223.03|224.31|221.91|0
1650311140000|2022-04-18 19:45:40|224.63|222.23|225.27|222.87|225.27|222.87|224.63|222.23|0
1650311150000|2022-04-18 19:45:50|225.11|222.71|225.27|222.87|225.27|222.87|224.95|222.55|0
1650311160000|2022-04-18 19:46:00|225.42|223.02|225.11|222.71|225.42|223.02|225.11|222.71|0
1650311170000|2022-04-18 19:46:10|225.27|222.87|224.47|222.07|225.27|222.87|224.47|222.07|0
1650311180000|2022-04-18 19:46:20|224.31|221.91|223.99|221.59|224.31|221.91|223.99|221.59|0
1650311190000|2022-04-18 19:46:30|223.83|221.43|224.15|221.75|224.15|221.75|223.83|221.43|0
1650311200000|2022-04-18 19:46:40|223.99|221.59|224.47|222.07|224.47|222.07|223.99|221.59|0
1650311210000|2022-04-18 19:46:50|224.31|221.91|223.99|221.59|224.31|221.91|223.99|221.59|0
1650311220000|2022-04-18 19:47:00|223.83|221.43|223.91|221.03|223.91|221.43|223.67|221.03|0
1650311230000|2022-04-18 19:47:10|224.07|221.19|224.07|221.19|224.23|221.35|224.07|221.19|0
1650311240000|2022-04-18 19:47:20|224.39|221.51|224.39|221.51|224.55|221.67|224.31|221.43|0
1650311250000|2022-04-18 19:47:30|224.07|221.19|224.23|221.35|224.23|221.35|223.91|221.03|0
1650311260000|2022-04-18 19:47:40|224.55|221.67|225.5|222.62|225.5|222.62|224.55|221.67|0
1650311270000|2022-04-18 19:47:50|225.66|222.78|225.66|222.78|225.66|222.78|225.5|222.62|0
1650311280000|2022-04-18 19:48:00|225.5|222.62|224.55|221.67|225.5|222.62|224.55|221.67|0
1650311290000|2022-04-18 19:48:10|224.71|221.83|224.23|221.35|224.71|221.83|223.6|220.72|0
1650311300000|2022-04-18 19:48:20|224.55|221.67|224.55|221.67|224.55|221.67|224.39|221.51|0
1650311310000|2022-04-18 19:48:30|224.39|221.51|223.91|221.03|224.39|221.51|223.91|221.03|0
1650311320000|2022-04-18 19:48:40|223.75|220.87|223.83|220.95|224.07|221.19|223.75|220.87|0
1650311330000|2022-04-18 19:48:50|223.91|221.03|223.91|221.03|224.23|221.35|223.91|221.03|0
1650311340000|2022-04-18 19:49:00|224.23|221.35|223.91|221.03|224.39|221.51|223.91|221.03|0
1650311350000|2022-04-18 19:49:10|223.75|220.87|224.23|221.35|224.23|221.35|223.75|220.87|0
1650311360000|2022-04-18 19:49:20|224.07|221.19|223.75|220.87|224.07|221.19|223.75|220.87|0
1650311370000|2022-04-18 19:49:30|223.6|220.72|224.07|221.19|224.07|221.19|223.6|220.72|0
1650311380000|2022-04-18 19:49:40|224.23|221.35|224.39|221.51|224.55|221.67|224.23|221.35|0
1650311390000|2022-04-18 19:49:50|224.87|221.99|224.07|221.19|224.87|221.99|224.07|221.19|0
1650311400000|2022-04-18 19:50:00|223.91|221.03|222.88|220|224.07|221.19|222.88|220|0
1650311410000|2022-04-18 19:50:10|222.8|219.92|222.8|219.92|223.12|220.24|222.8|219.92|0
1650311420000|2022-04-18 19:50:20|222.96|220.08|223.28|220.4|223.28|220.4|222.64|219.76|0
1650311430000|2022-04-18 19:50:30|222.96|220.08|223.28|220.4|223.44|220.56|222.96|220.08|0
1650311440000|2022-04-18 19:50:40|223.59|220.71|223.59|220.71|223.59|220.71|223.59|220.71|0
1650311450000|2022-04-18 19:50:50|223.44|220.56|224.71|221.83|224.71|221.83|223.44|220.56|0
1650311460000|2022-04-18 19:51:00|224.86|221.98|224.55|221.67|225.02|222.14|224.55|221.67|0
1650311470000|2022-04-18 19:51:10|224.71|221.83|224.07|221.19|224.71|221.83|224.07|221.19|0
1650311480000|2022-04-18 19:51:20|224.39|221.51|223.91|221.03|224.39|221.51|223.91|221.03|0
1650311490000|2022-04-18 19:51:30|223.59|220.71|223.91|221.03|223.91|221.03|223.59|220.71|0
1650311500000|2022-04-18 19:51:40|224.07|221.19|224.07|221.19|224.07|221.19|223.67|220.79|0
1650311510000|2022-04-18 19:51:50|224.23|221.35|224.23|221.35|224.23|221.35|224.23|221.35|0
1650311520000|2022-04-18 19:52:00|224.3|221.42|225.18|222.3|225.18|222.3|224.3|221.42|0
1650311530000|2022-04-18 19:52:10|225.02|222.14|224.86|221.98|225.02|222.14|224.86|221.98|0
1650311540000|2022-04-18 19:52:20|225.02|222.14|225.18|222.3|225.18|222.3|225.02|222.14|0
1650311550000|2022-04-18 19:52:30|225.5|222.62|227.41|224.53|227.41|224.53|225.5|222.62|0
1650311560000|2022-04-18 19:52:40|227.73|224.85|227.25|224.37|227.73|224.85|227.25|224.37|0
1650311570000|2022-04-18 19:52:50|227.09|224.21|226.93|224.05|227.09|224.21|226.78|223.9|0
1650311580000|2022-04-18 19:53:00|227.09|224.21|227.41|224.53|227.41|224.53|227.09|224.21|0
1650311590000|2022-04-18 19:53:10|227.09|224.21|227.25|224.37|227.25|224.37|227.09|224.21|0
1650311600000|2022-04-18 19:53:20|227.41|224.53|227.09|224.21|227.41|224.53|227.09|224.21|0
1650311610000|2022-04-18 19:53:30|227.25|224.37|227.41|224.53|227.41|224.53|227.09|224.21|0
1650311620000|2022-04-18 19:53:40|227.25|224.37|227.57|224.69|227.57|224.69|227.25|224.37|0
1650311630000|2022-04-18 19:53:50|227.41|224.53|228.37|225.49|228.37|225.49|227.41|224.53|0
1650311640000|2022-04-18 19:54:00|227.89|225.01|228.21|225.33|228.21|225.33|227.89|225.01|0
1650311650000|2022-04-18 19:54:10|228.05|225.17|227.89|225.01|228.05|225.17|227.89|225.01|0
1650311660000|2022-04-18 19:54:20|227.73|224.85|227.73|224.85|227.73|224.85|227.73|224.85|0
1650311670000|2022-04-18 19:54:30|227.89|225.01|228.05|225.17|228.05|225.17|227.89|225.01|0
1650311680000|2022-04-18 19:54:40|228.21|225.33|227.57|224.69|228.21|225.33|227.57|224.69|0
1650311690000|2022-04-18 19:54:50|227.73|224.85|227.89|225.01|227.89|225.01|227.73|224.85|0
1650311700000|2022-04-18 19:55:00|227.73|224.85|228.05|225.17|228.05|225.17|227.41|224.53|0
1650311710000|2022-04-18 19:55:10|228.53|225.65|230.3|227.42|230.3|227.42|228.53|225.65|0
1650311720000|2022-04-18 19:55:20|230.14|227.26|230.3|227.42|230.3|227.42|230.14|227.26|0
1650311730000|2022-04-18 19:55:30|230.14|227.26|230.62|227.74|230.62|227.74|230.14|227.26|0
1650311740000|2022-04-18 19:55:40|230.46|227.58|231.11|228.23|231.11|228.23|230.46|227.58|0
1650311750000|2022-04-18 19:55:50|230.94|228.06|231.27|228.39|231.27|228.39|230.94|228.06|0
1650311760000|2022-04-18 19:56:00|231.59|228.71|232.4|229.52|232.4|229.52|231.59|228.71|0
1650311770000|2022-04-18 19:56:10|232.24|229.36|232.24|229.36|232.4|229.52|232.24|229.36|0
1650311780000|2022-04-18 19:56:20|232.72|229.84|233.69|230.81|233.85|230.97|232.72|229.84|0
1650311790000|2022-04-18 19:56:30|233.53|230.65|232.7|229.82|234.02|231.14|232.7|229.82|0
1650311800000|2022-04-18 19:56:40|233.02|230.14|232.54|229.66|233.02|230.14|232.54|229.66|0
1650311810000|2022-04-18 19:56:50|232.37|229.49|232.54|229.66|232.54|229.66|232.37|229.49|0
1650311820000|2022-04-18 19:57:00|232.37|229.49|232.37|229.49|232.54|229.66|232.37|229.49|0
1650311830000|2022-04-18 19:57:10|232.21|229.33|231.89|229.01|232.21|229.33|231.89|229.01|0
1650311840000|2022-04-18 19:57:20|232.21|229.33|233.02|230.14|233.02|230.14|232.21|229.33|0
1650311850000|2022-04-18 19:57:30|232.86|229.98|233.18|230.3|233.18|230.3|232.86|229.98|0
1650311860000|2022-04-18 19:57:40|233.1|230.22|233.02|230.14|233.35|230.47|233.02|230.14|0
1650311870000|2022-04-18 19:57:50|233.18|230.3|232.7|229.82|233.18|230.3|232.54|229.66|0
1650311880000|2022-04-18 19:58:00|232.54|229.66|232.37|229.49|232.54|229.66|232.21|229.33|0
1650311890000|2022-04-18 19:58:10|232.7|229.82|232.86|229.98|233.02|230.14|232.7|229.82|0
1650311900000|2022-04-18 19:58:20|232.54|229.66|232.37|229.49|232.54|229.66|232.37|229.49|0
1650311910000|2022-04-18 19:58:30|232.7|229.82|232.86|229.98|233.02|230.14|232.7|229.82|0
1650311920000|2022-04-18 19:58:40|233.18|230.3|233.02|230.14|233.18|230.3|233.02|230.14|0
1650311930000|2022-04-18 19:58:50|233.35|230.47|233.83|230.95|233.83|230.95|233.35|230.47|0
1650311940000|2022-04-18 19:59:00|233.99|231.11|234.16|231.28|234.16|231.28|233.83|230.95|0
1650311950000|2022-04-18 19:59:10|234.32|231.44|234.81|231.93|234.81|231.93|234.32|231.44|0
1650311960000|2022-04-18 19:59:20|235.13|232.25|235.21|232.33|235.3|232.42|235.13|232.25|0
1650311970000|2022-04-18 19:59:30|235.46|232.58|235.13|232.25|235.46|232.58|234.16|231.28|0
1650311980000|2022-04-18 19:59:40|235.3|232.42|235.62|232.74|235.62|232.74|235.3|232.42|0
1650311990000|2022-04-18 19:59:50|236.11|233.23|236.76|233.88|236.76|233.88|236.11|233.23|0
1650312000000|2022-04-18 20:00:00|237.42|234.54|237.25|234.37|237.42|234.54|237.09|234.21|0
1650312010000|2022-04-18 20:00:10|238.73|235.85|240.04|237.16|240.04|237.16|238.73|235.85|0
1650312020000|2022-04-18 20:00:20|240.37|237.49|239.38|236.5|240.37|237.49|239.38|236.5|0
1650312030000|2022-04-18 20:00:30|239.06|236.18|239.06|236.18|239.06|236.18|238.73|235.85|0
1650312040000|2022-04-18 20:00:40|238.89|236.01|238.4|235.52|238.89|236.01|238.24|235.36|0
1650312050000|2022-04-18 20:00:50|239.06|236.18|239.13|236.25|239.13|236.25|239.06|236.18|0
1650312060000|2022-04-18 20:01:00|238.89|236.01|238.56|235.68|238.89|236.01|238.56|235.68|0
1650312070000|2022-04-18 20:01:10|238.32|235.92|238.16|235.76|238.49|236.09|238.16|235.76|0
1650312080000|2022-04-18 20:01:20|238.32|235.92|238.49|236.09|238.49|236.09|238.32|235.92|0
1650312090000|2022-04-18 20:01:30|238.32|235.92|238.57|236.17|238.57|236.17|238.32|235.92|0
1650312100000|2022-04-18 20:01:40|238.49|236.09|238.32|235.92|238.49|236.09|238.32|235.92|0
1650312110000|2022-04-18 20:01:50|238.16|235.76|238.49|236.09|238.49|236.09|238.16|235.76|0
1650312120000|2022-04-18 20:02:00|238.65|236.25|238.81|236.41|238.98|236.58|238.65|236.25|0
1650312130000|2022-04-18 20:02:10|238.65|236.25|238.65|236.25|238.65|236.25|238.65|236.25|0
1650312140000|2022-04-18 20:02:20|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1650312150000|2022-04-18 20:02:30|238.56|236.16|238.56|236.16|238.56|236.16|238.56|236.16|0
1650312160000|2022-04-18 20:02:40|238.65|236.25|238.49|236.09|238.65|236.25|238.49|236.09|0
1650312170000|2022-04-18 20:02:50|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1650312180000|2022-04-18 20:03:00|238.16|235.76|238.49|236.09|238.49|236.09|237.99|235.59|0
1650312190000|2022-04-18 20:03:10|238.65|236.25|238.65|236.25|238.65|236.25|238.49|236.09|0
1650312200000|2022-04-18 20:03:20|238.49|236.09|238.81|236.41|238.81|236.41|238.49|236.09|0
1650312220000|2022-04-18 20:03:40|238.65|236.25|238.65|236.25|238.65|236.25|238.65|236.25|0
1650312230000|2022-04-18 20:03:50|238.98|236.58|239.14|236.74|239.14|236.74|238.98|236.58|0
1650312240000|2022-04-18 20:04:00|239.47|237.07|239.63|237.23|239.63|237.23|239.47|237.07|0
1650312250000|2022-04-18 20:04:10|240.29|237.89|240.29|237.89|240.46|238.06|240.29|237.89|0
1650312260000|2022-04-18 20:04:20|240.13|237.73|241.94|239.54|242.11|239.71|240.13|237.73|0
1650312270000|2022-04-18 20:04:30|242.11|239.71|240.95|238.55|242.27|239.87|240.95|238.55|0
1650312280000|2022-04-18 20:04:40|240.79|238.39|241.45|239.05|241.61|239.21|240.79|238.39|0
1650312290000|2022-04-18 20:04:50|241.78|239.38|242.44|240.04|242.44|240.04|241.78|239.38|0
1650312300000|2022-04-18 20:05:00|241.78|239.38|241.61|239.21|241.78|239.38|241.45|239.05|0
1650312310000|2022-04-18 20:05:10|241.78|239.38|241.78|239.38|241.78|239.38|241.78|239.38|0
1650312320000|2022-04-18 20:05:20|241.61|239.21|241.45|239.05|241.78|239.38|241.45|239.05|0
1650312330000|2022-04-18 20:05:30|243.13|240.73|241.17|238.77|243.13|240.73|241.17|238.77|0
1650312340000|2022-04-18 20:05:40|241.25|238.85|241.25|238.85|241.25|238.85|241.25|238.85|0
1650312350000|2022-04-18 20:05:50|241.17|238.77|241.34|238.94|241.5|239.1|241.17|238.77|0
1650312360000|2022-04-18 20:06:00|241.5|239.1|242|239.6|242|239.6|241.5|239.1|0
1650312370000|2022-04-18 20:06:10|242.16|239.76|242.08|239.68|242.16|239.76|242.08|239.68|0
1650312380000|2022-04-18 20:06:20|242|239.6|242.83|240.43|242.83|240.43|242|239.6|0
1650312390000|2022-04-18 20:06:30|242.66|240.26|242.16|239.76|242.66|240.26|242.16|239.76|0
1650312400000|2022-04-18 20:06:40|242.41|240.01|245.82|243.42|245.82|243.42|242.41|240.01|0
1650312410000|2022-04-18 20:06:50|245.99|243.59|245.15|242.75|245.99|243.59|245.15|242.75|0
1650312420000|2022-04-18 20:07:00|244.99|242.59|244.99|242.59|244.99|242.59|244.49|242.09|0
1650312430000|2022-04-18 20:07:10|244.65|242.25|244.65|242.25|244.99|242.59|244.65|242.25|0
1650312440000|2022-04-18 20:07:20|244.99|242.59|244.99|242.59|245.32|242.92|244.99|242.59|0
1650312450000|2022-04-18 20:07:30|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1650312460000|2022-04-18 20:07:40|244.99|242.59|244.99|242.59|244.99|242.59|244.82|242.42|0
1650312470000|2022-04-18 20:07:50|244.82|242.42|244.82|242.42|244.82|242.42|244.82|242.42|0
1650312480000|2022-04-18 20:08:00|244.99|242.59|245.15|242.75|245.15|242.75|244.99|242.59|0
1650312490000|2022-04-18 20:08:10|244.99|242.59|244.82|242.42|244.99|242.59|244.82|242.42|0
1650312500000|2022-04-18 20:08:20|244.99|242.59|244.82|242.42|244.99|242.59|244.82|242.42|0
1650312510000|2022-04-18 20:08:30|244.65|242.25|244.82|242.42|244.82|242.42|244.65|242.25|0
1650312520000|2022-04-18 20:08:40|244.65|242.25|244.65|242.25|244.65|242.25|244.65|242.25|0
1650312530000|2022-04-18 20:08:50|244.82|242.42|244.82|242.42|244.82|242.42|244.82|242.42|0
1650312540000|2022-04-18 20:09:00|244.98|242.58|244.65|242.25|244.98|242.58|244.65|242.25|0
1650312560000|2022-04-18 20:09:20|244.49|242.09|244.49|242.09|244.49|242.09|244.49|242.09|0
1650312580000|2022-04-18 20:09:40|244.48|242.08|244.48|242.08|244.48|242.08|244.48|242.08|0
1650312650000|2022-04-18 20:10:50|244.65|242.25|244.82|242.42|244.82|242.42|244.65|242.25|0
1650312660000|2022-04-18 20:11:00|244.98|242.58|243.99|241.59|244.98|242.58|243.99|241.59|0
1650312670000|2022-04-18 20:11:10|244.15|241.75|244.48|242.08|244.65|242.25|244.15|241.75|0
1650312770000|2022-04-18 20:12:50|243.82|241.42|243.65|241.25|243.82|241.42|243.65|241.25|0
1650312780000|2022-04-18 20:13:00|244.65|242.25|244.81|242.41|244.98|242.58|244.65|242.25|0
1650312790000|2022-04-18 20:13:10|244.65|242.25|244.48|242.08|244.65|242.25|244.32|241.92|0
1650312800000|2022-04-18 20:13:20|244.81|242.41|244.81|242.41|245.06|242.66|244.81|242.41|0
1650312810000|2022-04-18 20:13:30|244.65|242.25|244.65|242.25|244.81|242.41|244.65|242.25|0
1650312820000|2022-04-18 20:13:40|244.48|242.08|244.48|242.08|244.48|242.08|244.48|242.08|0
1650312890000|2022-04-18 20:14:50|243.48|241.08|243.98|241.58|243.98|241.58|243.32|240.92|0
1650312900000|2022-04-18 20:15:00|244.65|242.25|244.65|242.25|244.65|242.25|244.65|242.25|0
1650312910000|2022-04-18 20:15:10|244.68|241.88|244.68|241.88|244.68|241.88|244.68|241.88|0
1650312920000|2022-04-18 20:15:20|244.51|241.71|244.68|241.88|244.68|241.88|244.51|241.71|0
1650312930000|2022-04-18 20:15:30|245.01|242.21|245.26|242.46|245.26|242.46|245.01|242.21|0
1650312940000|2022-04-18 20:15:40|245.18|242.38|245.85|243.05|245.85|243.05|245.18|242.38|0
1650312950000|2022-04-18 20:15:50|246.01|243.21|247.18|244.38|247.18|244.38|246.01|243.21|0
1650312960000|2022-04-18 20:16:00|247.35|244.55|247.35|244.55|247.43|244.63|247.35|244.55|0
1650312970000|2022-04-18 20:16:10|247.52|244.72|246.35|243.55|247.52|244.72|246.35|243.55|0
1650312980000|2022-04-18 20:16:20|246.18|243.38|246.35|243.55|246.35|243.55|246.18|243.38|0
1650312990000|2022-04-18 20:16:30|246.68|243.88|246.59|243.79|246.68|243.88|246.51|243.71|0
1650313000000|2022-04-18 20:16:40|246.68|243.88|246.68|243.88|246.68|243.88|246.68|243.88|0
1650313010000|2022-04-18 20:16:50|246.85|244.05|246.85|244.05|246.85|244.05|246.85|244.05|0
1650313020000|2022-04-18 20:17:00|246.68|243.88|246.85|244.05|246.85|244.05|246.68|243.88|0
1650313030000|2022-04-18 20:17:10|246.93|244.13|247.01|244.21|247.01|244.21|246.85|244.05|0
1650313040000|2022-04-18 20:17:20|246.93|244.13|246.85|244.05|246.93|244.13|246.85|244.05|0
1650313050000|2022-04-18 20:17:30|246.76|243.96|246.93|244.13|246.93|244.13|246.76|243.96|0
1650313060000|2022-04-18 20:17:40|246.85|244.05|246.68|243.88|246.85|244.05|246.68|243.88|0
1650313070000|2022-04-18 20:17:50|246.85|244.05|246.85|244.05|246.85|244.05|246.85|244.05|0
1650313080000|2022-04-18 20:18:00|246.68|243.88|246.84|244.04|246.84|244.04|246.68|243.88|0
1650313090000|2022-04-18 20:18:10|246.68|243.88|246.84|244.04|246.84|244.04|246.68|243.88|0
1650313100000|2022-04-18 20:18:20|246.68|243.88|246.51|243.71|246.68|243.88|246.51|243.71|0
1650313110000|2022-04-18 20:18:30|246.34|243.54|246.34|243.54|246.34|243.54|246.34|243.54|0
1650313130000|2022-04-18 20:18:50|246.51|243.71|246.51|243.71|246.51|243.71|246.51|243.71|0
1650313160000|2022-04-18 20:19:20|246.34|243.54|246.34|243.54|246.34|243.54|246.34|243.54|0
1650313170000|2022-04-18 20:19:30|246.51|243.71|246.51|243.71|246.51|243.71|246.51|243.71|0
1650313180000|2022-04-18 20:19:40|246.68|243.88|246.51|243.71|246.68|243.88|246.51|243.71|0
1650313210000|2022-04-18 20:20:10|246.68|243.88|246.51|243.71|246.84|244.04|246.51|243.71|0
1650313220000|2022-04-18 20:20:20|246.68|243.88|246.76|243.96|246.84|244.04|246.68|243.88|0
1650313230000|2022-04-18 20:20:30|246.84|244.04|246.68|243.88|246.84|244.04|246.68|243.88|0
1650313240000|2022-04-18 20:20:40|246.84|244.04|246.84|244.04|246.84|244.04|246.68|243.88|0
1650313250000|2022-04-18 20:20:50|246.68|243.88|246.84|244.04|246.84|244.04|246.68|243.88|0
1650313260000|2022-04-18 20:21:00|246.76|243.96|246.51|243.71|246.76|243.96|246.51|243.71|0
1650313270000|2022-04-18 20:21:10|246.68|243.88|246.68|243.88|246.68|243.88|246.68|243.88|0
1650313280000|2022-04-18 20:21:20|246.76|243.96|246.68|243.88|246.76|243.96|246.68|243.88|0
1650313290000|2022-04-18 20:21:30|246.51|243.71|246.59|243.79|246.67|243.87|246.51|243.71|0
1650313300000|2022-04-18 20:21:40|246.67|243.87|246.84|244.04|246.84|244.04|246.67|243.87|0
1650313310000|2022-04-18 20:21:50|246.67|243.87|246.67|243.87|246.84|244.04|246.67|243.87|0
1650313320000|2022-04-18 20:22:00|246.84|244.04|246.67|243.87|246.84|244.04|246.67|243.87|0
1650313330000|2022-04-18 20:22:10|246.84|244.04|246.75|243.95|246.84|244.04|246.75|243.95|0
1650313340000|2022-04-18 20:22:20|246.84|244.04|246.67|243.87|247.01|244.21|246.67|243.87|0
1650313350000|2022-04-18 20:22:30|246.84|244.04|246.75|243.95|246.84|244.04|246.75|243.95|0
1650313360000|2022-04-18 20:22:40|246.67|243.87|246.51|243.71|246.67|243.87|246.51|243.71|0
1650313370000|2022-04-18 20:22:50|246.67|243.87|246.51|243.71|246.67|243.87|246.51|243.71|0
1650313380000|2022-04-18 20:23:00|246.67|243.87|246.51|243.71|246.67|243.87|246.51|243.71|0
1650313390000|2022-04-18 20:23:10|246.59|243.79|246.59|243.79|246.59|243.79|246.59|243.79|0
1650313400000|2022-04-18 20:23:20|246.51|243.71|246.67|243.87|246.67|243.87|246.51|243.71|0
1650313410000|2022-04-18 20:23:30|246.51|243.71|246.67|243.87|246.67|243.87|246.51|243.71|0
1650313420000|2022-04-18 20:23:40|246.59|243.79|246.51|243.71|246.59|243.79|246.51|243.71|0
1650313430000|2022-04-18 20:23:50|246.59|243.79|246.67|243.87|246.67|243.87|246.51|243.71|0
1650313440000|2022-04-18 20:24:00|246.59|243.79|246.67|243.87|246.67|243.87|246.51|243.71|0
1650313450000|2022-04-18 20:24:10|246.84|244.04|247.01|244.21|247.01|244.21|246.84|244.04|0
1650313460000|2022-04-18 20:24:20|247.09|244.29|246.84|244.04|247.09|244.29|246.84|244.04|0
1650313470000|2022-04-18 20:24:30|247.01|244.21|247.01|244.21|247.01|244.21|247.01|244.21|0
1650313480000|2022-04-18 20:24:40|246.84|244.04|247.01|244.21|247.01|244.21|246.84|244.04|0
1650313490000|2022-04-18 20:24:50|246.84|244.04|246.84|244.04|246.84|244.04|246.84|244.04|0
1650313500000|2022-04-18 20:25:00|246.51|243.71|246.34|243.54|246.51|243.71|246.34|243.54|0
1650313530000|2022-04-18 20:25:30|246.5|243.7|246.5|243.7|246.5|243.7|246.5|243.7|0
1650313540000|2022-04-18 20:25:40|246.34|243.54|246.34|243.54|246.34|243.54|246.34|243.54|0
1650313560000|2022-04-18 20:26:00|245.34|242.54|245.17|242.37|245.34|242.54|245.17|242.37|0
1650313570000|2022-04-18 20:26:10|245|242.2|245|242.2|245|242.2|245|242.2|0
1650313600000|2022-04-18 20:26:40|245.17|242.37|245.34|242.54|245.34|242.54|245.17|242.37|0
1650313610000|2022-04-18 20:26:50|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1650313620000|2022-04-18 20:27:00|244.67|241.87|244.67|241.87|244.67|241.87|244.67|241.87|0
1650313640000|2022-04-18 20:27:20|244.84|242.04|245|242.2|245|242.2|244.84|242.04|0
1650313650000|2022-04-18 20:27:30|244.84|242.04|245|242.2|245|242.2|244.84|242.04|0
1650313660000|2022-04-18 20:27:40|244.84|242.04|244.67|241.87|244.84|242.04|244.67|241.87|0
1650313670000|2022-04-18 20:27:50|244.84|242.04|245|242.2|245|242.2|244.84|242.04|0
1650313680000|2022-04-18 20:28:00|244.84|242.04|244.84|242.04|244.84|242.04|244.84|242.04|0
1650313690000|2022-04-18 20:28:10|245|242.2|245|242.2|245|242.2|245|242.2|0
1650313740000|2022-04-18 20:29:00|245.33|242.53|245.33|242.53|245.33|242.53|245.33|242.53|0
1650313750000|2022-04-18 20:29:10|245.17|242.37|245.33|242.53|245.33|242.53|245.17|242.37|0
1650313760000|2022-04-18 20:29:20|245.25|242.45|245.33|242.53|245.33|242.53|245.17|242.37|0
1650313830000|2022-04-18 20:30:30|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1650313850000|2022-04-18 20:30:50|245|242.2|245|242.2|245|242.2|245|242.2|0
1650313860000|2022-04-18 20:31:00|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1650313870000|2022-04-18 20:31:10|244.67|241.87|244.67|241.87|244.67|241.87|244.67|241.87|0
1650313990000|2022-04-18 20:33:10|244.66|241.86|244.66|241.86|244.66|241.86|244.66|241.86|0
1650314010000|2022-04-18 20:33:30|244.33|241.53|244.17|241.37|244.33|241.53|244.17|241.37|0
1650314020000|2022-04-18 20:33:40|244|241.2|244.66|241.86|244.66|241.86|243.83|241.03|0
1650314110000|2022-04-18 20:35:10|244.83|242.03|244.66|241.86|244.83|242.03|244.66|241.86|0
1650314150000|2022-04-18 20:35:50|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1650314160000|2022-04-18 20:36:00|245|242.2|245|242.2|245|242.2|245|242.2|0
1650314190000|2022-04-18 20:36:30|244.99|242.19|244.99|242.19|244.99|242.19|244.99|242.19|0
1650314200000|2022-04-18 20:36:40|245.16|242.36|245.16|242.36|245.16|242.36|245.16|242.36|0
1650314210000|2022-04-18 20:36:50|244.99|242.19|244.99|242.19|244.99|242.19|244.99|242.19|0
1650314270000|2022-04-18 20:37:50|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1650314300000|2022-04-18 20:38:20|244.99|242.19|244.99|242.19|244.99|242.19|244.99|242.19|0
1650314350000|2022-04-18 20:39:10|245.16|242.36|245.16|242.36|245.16|242.36|244.99|242.19|0
1650314360000|2022-04-18 20:39:20|245.07|242.27|244.99|242.19|245.07|242.27|244.99|242.19|0
1650314390000|2022-04-18 20:39:50|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1650314400000|2022-04-18 20:40:00|244.99|242.19|244.99|242.19|244.99|242.19|244.99|242.19|0
1650314410000|2022-04-18 20:40:10|245.16|242.36|245.16|242.36|245.16|242.36|245.16|242.36|0
1650314430000|2022-04-18 20:40:30|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1650314440000|2022-04-18 20:40:40|244.99|242.19|245.16|242.36|245.16|242.36|244.99|242.19|0
1650314480000|2022-04-18 20:41:20|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1650314590000|2022-04-18 20:43:10|245.16|242.36|245.16|242.36|245.16|242.36|245.16|242.36|0
1650314650000|2022-04-18 20:44:10|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1650314680000|2022-04-18 20:44:40|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1650314710000|2022-04-18 20:45:10|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1650314780000|2022-04-18 20:46:20|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1650314820000|2022-04-18 20:47:00|245.49|242.69|245.49|242.69|245.49|242.69|245.32|242.52|0
1650314840000|2022-04-18 20:47:20|245.57|242.77|245.65|242.85|245.65|242.85|245.57|242.77|0
1650314900000|2022-04-18 20:48:20|245.48|242.68|245.48|242.68|245.48|242.68|245.48|242.68|0
1650314930000|2022-04-18 20:48:50|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1650314940000|2022-04-18 20:49:00|244.98|242.18|244.98|242.18|245.15|242.35|244.98|242.18|0
1650314950000|2022-04-18 20:49:10|244.82|242.02|244.82|242.02|244.98|242.18|244.82|242.02|0
1650314960000|2022-04-18 20:49:20|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1650314970000|2022-04-18 20:49:30|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1650314980000|2022-04-18 20:49:40|244.15|241.35|244.32|241.52|244.32|241.52|244.15|241.35|0
1650314990000|2022-04-18 20:49:50|244.15|241.35|244.15|241.35|244.15|241.35|244.15|241.35|0
1650315060000|2022-04-18 20:51:00|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1650315080000|2022-04-18 20:51:20|244.48|241.68|244.48|241.68|244.48|241.68|244.48|241.68|0
1650315120000|2022-04-18 20:52:00|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1650315130000|2022-04-18 20:52:10|244.15|241.35|244.15|241.35|244.15|241.35|244.15|241.35|0
1650315140000|2022-04-18 20:52:20|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1650315170000|2022-04-18 20:52:50|244.48|241.68|244.32|241.52|244.48|241.68|244.32|241.52|0
1650315190000|2022-04-18 20:53:10|244.4|241.6|244.32|241.52|244.4|241.6|244.32|241.52|0
1650315230000|2022-04-18 20:53:50|244.15|241.35|244.15|241.35|244.15|241.35|244.15|241.35|0
1650315250000|2022-04-18 20:54:10|244.31|241.51|244.48|241.68|244.48|241.68|244.31|241.51|0
1650315270000|2022-04-18 20:54:30|244.31|241.51|244.31|241.51|244.31|241.51|244.31|241.51|0
1650315290000|2022-04-18 20:54:50|244.23|241.43|244.15|241.35|244.23|241.43|244.15|241.35|0
1650315370000|2022-04-18 20:56:10|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1650315540000|2022-04-18 20:59:00|244.78|241.98|244.87|242.07|244.87|242.07|244.78|241.98|0
1650315560000|2022-04-18 20:59:20|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1650315590000|2022-04-18 20:59:50|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1650315600000|2022-04-18 21:00:00|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1650315680000|2022-04-18 21:01:20|244.71|241.91|244.71|241.91|244.71|241.91|244.71|241.91|0
1650315690000|2022-04-18 21:01:30|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1650315700000|2022-04-18 21:01:40|244.87|242.07|244.87|242.07|244.87|242.07|244.87|242.07|0
1650315790000|2022-04-18 21:03:10|244.97|242.17|245.01|242.21|245.01|242.21|244.97|242.17|0
1650315800000|2022-04-18 21:03:20|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1650315810000|2022-04-18 21:03:30|245.06|242.26|245.06|242.26|245.06|242.26|245.06|242.26|0
1650315820000|2022-04-18 21:03:40|245.11|242.31|245.11|242.31|245.11|242.31|245.11|242.31|0
1650315840000|2022-04-18 21:04:00|245.23|242.43|245.26|242.46|245.26|242.46|245.23|242.43|0
1650315860000|2022-04-18 21:04:20|245.3|242.5|245.3|242.5|245.3|242.5|245.3|242.5|0
1650315880000|2022-04-18 21:04:40|245.26|242.46|245.3|242.5|245.38|242.58|245.26|242.46|0
1650315900000|2022-04-18 21:05:00|245.33|242.53|245.33|242.53|245.33|242.53|245.33|242.53|0
1650315910000|2022-04-18 21:05:10|245.28|242.48|245.28|242.48|245.28|242.48|245.28|242.48|0
1650315920000|2022-04-18 21:05:20|245.3|242.5|245.3|242.5|245.3|242.5|245.3|242.5|0
1650315940000|2022-04-18 21:05:40|245.14|242.34|245.13|242.33|245.14|242.34|245.13|242.33|0
1650316030000|2022-04-18 21:07:10|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1650316100000|2022-04-18 21:08:20|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1650316110000|2022-04-18 21:08:30|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1650316200000|2022-04-18 21:10:00|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1650316210000|2022-04-18 21:10:10|245.2|242.4|245.2|242.4|245.2|242.4|245.2|242.4|0
1650316220000|2022-04-18 21:10:20|245.22|242.42|245.13|242.33|245.22|242.42|245.13|242.33|0
1650316230000|2022-04-18 21:10:30|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1650316240000|2022-04-18 21:10:40|244.92|242.12|244.96|242.16|244.96|242.16|244.92|242.12|0
1650316270000|2022-04-18 21:11:10|245.06|242.26|245.06|242.26|245.06|242.26|245.06|242.26|0
1650316280000|2022-04-18 21:11:20|244.96|242.16|244.79|241.99|244.96|242.16|244.77|241.97|0
1650316290000|2022-04-18 21:11:30|244.77|241.97|244.62|241.82|244.79|241.99|244.62|241.82|0
1650316300000|2022-04-18 21:11:40|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1650316320000|2022-04-18 21:12:00|244.74|241.94|244.77|241.97|244.77|241.97|244.74|241.94|0
1650316330000|2022-04-18 21:12:10|244.74|241.94|244.79|241.99|244.79|241.99|244.74|241.94|0
1650316340000|2022-04-18 21:12:20|244.82|242.02|244.82|242.02|244.82|242.02|244.82|242.02|0
1650316350000|2022-04-18 21:12:30|244.79|241.99|244.79|241.99|244.79|241.99|244.79|241.99|0
1650316360000|2022-04-18 21:12:40|244.82|242.02|244.84|242.04|244.84|242.04|244.82|242.02|0
1650316420000|2022-04-18 21:13:40|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1650316430000|2022-04-18 21:13:50|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1650316440000|2022-04-18 21:14:00|244.82|242.02|244.79|241.99|244.82|242.02|244.79|241.99|0
1650316450000|2022-04-18 21:14:10|244.84|242.04|244.84|242.04|244.84|242.04|244.84|242.04|0
1650316470000|2022-04-18 21:14:30|244.79|241.99|244.82|242.02|244.82|242.02|244.79|241.99|0
1650316480000|2022-04-18 21:14:40|244.81|242.01|244.81|242.01|244.81|242.01|244.81|242.01|0
1650316500000|2022-04-18 21:15:00|244.84|242.04|244.84|242.04|244.84|242.04|244.84|242.04|0
1650316520000|2022-04-18 21:15:20|244.79|241.99|244.77|241.97|244.79|241.99|244.77|241.97|0
1650316530000|2022-04-18 21:15:30|244.71|241.91|244.62|241.82|244.71|241.91|244.62|241.82|0
1650316540000|2022-04-18 21:15:40|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650316560000|2022-04-18 21:16:00|244.5|241.7|244.64|241.84|244.64|241.84|244.5|241.7|0
1650316570000|2022-04-18 21:16:10|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650316610000|2022-04-18 21:16:50|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1650316620000|2022-04-18 21:17:00|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1650316640000|2022-04-18 21:17:20|244.64|241.84|244.64|241.84|244.64|241.84|244.64|241.84|0
1650316670000|2022-04-18 21:17:50|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1650316680000|2022-04-18 21:18:00|244.59|241.79|244.62|241.82|244.62|241.82|244.59|241.79|0
1650316690000|2022-04-18 21:18:10|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1650316700000|2022-04-18 21:18:20|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1650316710000|2022-04-18 21:18:30|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650316780000|2022-04-18 21:19:40|244.56|241.76|244.56|241.76|244.56|241.76|244.56|241.76|0
1650316860000|2022-04-18 21:21:00|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1650316880000|2022-04-18 21:21:20|244.56|241.76|244.56|241.76|244.56|241.76|244.56|241.76|0
1650316890000|2022-04-18 21:21:30|244.69|241.89|244.69|241.89|244.69|241.89|244.69|241.89|0
1650316900000|2022-04-18 21:21:40|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1650316910000|2022-04-18 21:21:50|244.78|241.98|244.78|241.98|244.78|241.98|244.78|241.98|0
1650316930000|2022-04-18 21:22:10|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1650316940000|2022-04-18 21:22:20|244.76|241.96|244.76|241.96|244.76|241.96|244.76|241.96|0
1650316950000|2022-04-18 21:22:30|244.78|241.98|244.74|241.94|244.78|241.98|244.74|241.94|0
1650316960000|2022-04-18 21:22:40|244.85|242.05|244.76|241.96|244.85|242.05|244.76|241.96|0
1650316970000|2022-04-18 21:22:50|244.74|241.94|244.73|241.93|244.74|241.94|244.73|241.93|0
1650317000000|2022-04-18 21:23:20|244.76|241.96|244.76|241.96|244.76|241.96|244.76|241.96|0
1650317010000|2022-04-18 21:23:30|244.95|242.15|244.78|241.98|244.95|242.15|244.78|241.98|0
1650317020000|2022-04-18 21:23:40|244.76|241.96|244.76|241.96|244.76|241.96|244.76|241.96|0
1650317030000|2022-04-18 21:23:50|244.95|242.15|244.71|241.91|244.95|242.15|244.71|241.91|0
1650317050000|2022-04-18 21:24:10|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1650317060000|2022-04-18 21:24:20|244.85|242.05|244.95|242.15|245.02|242.22|244.85|242.05|0
1650317080000|2022-04-18 21:24:40|244.99|242.19|244.99|242.19|244.99|242.19|244.99|242.19|0
1650317090000|2022-04-18 21:24:50|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1650317100000|2022-04-18 21:25:00|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1650317110000|2022-04-18 21:25:10|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1650317130000|2022-04-18 21:25:30|245.06|242.26|245.04|242.24|245.06|242.26|245.04|242.24|0
1650317180000|2022-04-18 21:26:20|245.09|242.29|245.04|242.24|245.09|242.29|245.04|242.24|0
1650317190000|2022-04-18 21:26:30|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650317220000|2022-04-18 21:27:00|244.99|242.19|245.06|242.26|245.06|242.26|244.99|242.19|0
1650317240000|2022-04-18 21:27:20|244.95|242.15|244.99|242.19|245.09|242.29|244.95|242.15|0
1650317260000|2022-04-18 21:27:40|245.02|242.22|245.02|242.22|245.02|242.22|245.02|242.22|0
1650317270000|2022-04-18 21:27:50|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1650317280000|2022-04-18 21:28:00|244.92|242.12|244.9|242.1|244.92|242.12|244.9|242.1|0
1650317290000|2022-04-18 21:28:10|244.83|242.03|244.8|242|244.83|242.03|244.8|242|0
1650317300000|2022-04-18 21:28:20|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1650317320000|2022-04-18 21:28:40|244.8|242|244.8|242|244.8|242|244.8|242|0
1650317350000|2022-04-18 21:29:10|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1650317390000|2022-04-18 21:29:50|244.68|241.88|244.7|241.9|244.7|241.9|244.68|241.88|0
1650317400000|2022-04-18 21:30:00|244.68|241.88|244.73|241.93|244.73|241.93|244.68|241.88|0
1650317420000|2022-04-18 21:30:20|244.7|241.9|244.63|241.83|244.7|241.9|244.63|241.83|0
1650317430000|2022-04-18 21:30:30|244.68|241.88|244.68|241.88|244.68|241.88|244.68|241.88|0
1650317540000|2022-04-18 21:32:20|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1650317630000|2022-04-18 21:33:50|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1650317670000|2022-04-18 21:34:30|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1650317730000|2022-04-18 21:35:30|244.8|242|244.8|242|244.8|242|244.8|242|0
1650317750000|2022-04-18 21:35:50|244.77|241.97|244.75|241.95|244.77|241.97|244.75|241.95|0
1650317800000|2022-04-18 21:36:40|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1650317820000|2022-04-18 21:37:00|244.8|242|244.8|242|244.8|242|244.8|242|0
1650317840000|2022-04-18 21:37:20|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1650317850000|2022-04-18 21:37:30|244.8|242|244.8|242|244.8|242|244.8|242|0
1650317890000|2022-04-18 21:38:10|244.79|241.99|244.79|241.99|244.79|241.99|244.79|241.99|0
1650317900000|2022-04-18 21:38:20|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1650317920000|2022-04-18 21:38:40|245.01|242.21|245.03|242.23|245.03|242.23|244.96|242.16|0
1650317930000|2022-04-18 21:38:50|245.08|242.28|245.08|242.28|245.08|242.28|245.08|242.28|0
1650317940000|2022-04-18 21:39:00|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1650318030000|2022-04-18 21:40:30|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1650318080000|2022-04-18 21:41:20|245.08|242.28|245.08|242.28|245.08|242.28|245.08|242.28|0
1650318090000|2022-04-18 21:41:30|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1650318200000|2022-04-18 21:43:20|245.2|242.4|245.12|242.32|245.2|242.4|245.12|242.32|0
1650318210000|2022-04-18 21:43:30|245.2|242.4|245.2|242.4|245.2|242.4|245.2|242.4|0
1650318220000|2022-04-18 21:43:40|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1650318240000|2022-04-18 21:44:00|245.25|242.45|245.2|242.4|245.25|242.45|245.2|242.4|0
1650318260000|2022-04-18 21:44:20|245.33|242.53|245.39|242.59|245.39|242.59|245.33|242.53|0
1650318270000|2022-04-18 21:44:30|245.35|242.55|245.35|242.55|245.35|242.55|245.35|242.55|0
1650318300000|2022-04-18 21:45:00|245.39|242.59|245.39|242.59|245.39|242.59|245.39|242.59|0
1650318310000|2022-04-18 21:45:10|245.37|242.57|245.37|242.57|245.37|242.57|245.37|242.57|0
1650318350000|2022-04-18 21:45:50|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1650318360000|2022-04-18 21:46:00|245.35|242.55|245.39|242.59|245.39|242.59|245.35|242.55|0
1650318370000|2022-04-18 21:46:10|245.35|242.55|245.35|242.55|245.35|242.55|245.35|242.55|0
1650318440000|2022-04-18 21:47:20|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1650318450000|2022-04-18 21:47:30|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650318470000|2022-04-18 21:47:50|245.46|242.66|245.46|242.66|245.46|242.66|245.46|242.66|0
1650318480000|2022-04-18 21:48:00|245.32|242.52|245.32|242.52|245.32|242.52|245.25|242.45|0
1650318490000|2022-04-18 21:48:10|245.46|242.66|245.46|242.66|245.46|242.66|245.46|242.66|0
1650318520000|2022-04-18 21:48:40|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650318560000|2022-04-18 21:49:20|245.49|242.69|245.27|242.47|245.49|242.69|245.27|242.47|0
1650318580000|2022-04-18 21:49:40|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1650318600000|2022-04-18 21:50:00|245.37|242.57|245.37|242.57|245.37|242.57|245.37|242.57|0
1650318650000|2022-04-18 21:50:50|245.17|242.37|245.37|242.57|245.37|242.57|245.17|242.37|0
1650318670000|2022-04-18 21:51:10|245.46|242.66|245.32|242.52|245.46|242.66|245.32|242.52|0
1650318720000|2022-04-18 21:52:00|245.46|242.66|245.61|242.81|245.61|242.81|245.46|242.66|0
1650318740000|2022-04-18 21:52:20|245.59|242.79|245.59|242.79|245.59|242.79|245.59|242.79|0
1650318750000|2022-04-18 21:52:30|245.71|242.91|245.71|242.91|245.71|242.91|245.71|242.91|0
1650318760000|2022-04-18 21:52:40|245.59|242.79|245.73|242.93|245.73|242.93|245.59|242.79|0
1650318770000|2022-04-18 21:52:50|245.53|242.73|245.49|242.69|245.53|242.73|245.49|242.69|0
1650318800000|2022-04-18 21:53:20|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1650318810000|2022-04-18 21:53:30|245.65|242.85|245.65|242.85|245.65|242.85|245.65|242.85|0
1650318820000|2022-04-18 21:53:40|245.51|242.71|245.51|242.71|245.51|242.71|245.51|242.71|0
1650318860000|2022-04-18 21:54:20|245.49|242.69|245.49|242.69|245.49|242.69|245.49|242.69|0
1650318920000|2022-04-18 21:55:20|245.39|242.59|245.39|242.59|245.39|242.59|245.39|242.59|0
1650318930000|2022-04-18 21:55:30|245.41|242.61|245.7|242.9|245.7|242.9|245.41|242.61|0
1650318940000|2022-04-18 21:55:40|245.78|242.98|245.78|242.98|245.78|242.98|245.78|242.98|0
1650318950000|2022-04-18 21:55:50|245.7|242.9|245.68|242.88|245.7|242.9|245.68|242.88|0
1650318960000|2022-04-18 21:56:00|245.46|242.66|245.8|243|245.8|243|245.44|242.64|0
1650318970000|2022-04-18 21:56:10|245.78|242.98|245.78|242.98|245.78|242.98|245.78|242.98|0
1650319010000|2022-04-18 21:56:50|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650319020000|2022-04-18 21:57:00|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650319040000|2022-04-18 21:57:20|245.53|242.73|245.53|242.73|245.53|242.73|245.53|242.73|0
1650319080000|2022-04-18 21:58:00|245.51|242.71|245.51|242.71|245.51|242.71|245.51|242.71|0
1650319090000|2022-04-18 21:58:10|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1650319110000|2022-04-18 21:58:30|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650319140000|2022-04-18 21:59:00|245.38|242.58|245.41|242.61|245.41|242.61|245.38|242.58|0
1650319170000|2022-04-18 21:59:30|245.38|242.58|245.41|242.61|245.41|242.61|245.38|242.58|0
1650319180000|2022-04-18 21:59:40|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1650319190000|2022-04-18 21:59:50|245.48|242.68|245.41|242.61|245.51|242.71|245.41|242.61|0
1650319200000|2022-04-18 22:00:00|245.23|242.43|245.73|242.93|245.73|242.93|245.23|242.43|0
1650319210000|2022-04-18 22:00:10|245.81|243.01|245.48|242.68|245.81|243.01|245.48|242.68|0
1650319220000|2022-04-18 22:00:20|245.65|242.85|245.48|242.68|245.65|242.85|245.31|242.51|0
1650319230000|2022-04-18 22:00:30|245.31|242.51|245.15|242.35|245.31|242.51|245.06|242.26|0
1650319240000|2022-04-18 22:00:40|244.98|242.18|244.82|242.02|244.98|242.18|244.65|241.85|0
1650319250000|2022-04-18 22:00:50|244.65|241.85|244.4|241.6|244.65|241.85|244.32|241.52|0
1650319260000|2022-04-18 22:01:00|244.48|241.68|244.48|241.68|244.48|241.68|244.15|241.35|0
1650319270000|2022-04-18 22:01:10|244.65|241.85|245.15|242.35|245.15|242.35|244.65|241.85|0
1650319280000|2022-04-18 22:01:20|244.82|242.02|244.65|241.85|244.82|242.02|244.65|241.85|0
1650319290000|2022-04-18 22:01:30|244.48|241.68|244.32|241.52|244.48|241.68|244.32|241.52|0
1650319300000|2022-04-18 22:01:40|244.4|241.6|244.48|241.68|244.65|241.85|244.4|241.6|0
1650319310000|2022-04-18 22:01:50|244.56|241.76|244.48|241.68|244.56|241.76|244.48|241.68|0
1650319320000|2022-04-18 22:02:00|244.32|241.52|244.48|241.68|244.48|241.68|244.32|241.52|0
1650319330000|2022-04-18 22:02:10|244.65|241.85|244.4|241.6|244.65|241.85|244.4|241.6|0
1650319340000|2022-04-18 22:02:20|244.48|241.68|244.48|241.68|244.56|241.76|244.48|241.68|0
1650319350000|2022-04-18 22:02:30|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1650319360000|2022-04-18 22:02:40|244.48|241.68|244.65|241.85|244.65|241.85|244.48|241.68|0
1650319370000|2022-04-18 22:02:50|244.73|241.93|244.81|242.01|244.81|242.01|244.65|241.85|0
1650319380000|2022-04-18 22:03:00|244.98|242.18|244.65|241.85|244.98|242.18|244.65|241.85|0
1650319400000|2022-04-18 22:03:20|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1650319410000|2022-04-18 22:03:30|245.15|242.35|245.31|242.51|245.31|242.51|244.98|242.18|0
1650319420000|2022-04-18 22:03:40|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1650319430000|2022-04-18 22:03:50|245.31|242.51|245.31|242.51|245.31|242.51|245.31|242.51|0
1650319440000|2022-04-18 22:04:00|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1650319450000|2022-04-18 22:04:10|245.31|242.51|245.31|242.51|245.31|242.51|245.31|242.51|0
1650319480000|2022-04-18 22:04:40|245.14|242.34|245.31|242.51|245.31|242.51|245.14|242.34|0
1650319510000|2022-04-18 22:05:10|245.48|242.68|245.48|242.68|245.48|242.68|245.48|242.68|0
1650319520000|2022-04-18 22:05:20|245.31|242.51|245.48|242.68|245.48|242.68|245.31|242.51|0
1650319530000|2022-04-18 22:05:30|245.31|242.51|245.48|242.68|245.48|242.68|245.31|242.51|0
1650319540000|2022-04-18 22:05:40|245.31|242.51|245.31|242.51|245.31|242.51|245.31|242.51|0
1650319550000|2022-04-18 22:05:50|245.22|242.42|245.22|242.42|245.31|242.51|245.22|242.42|0
1650319560000|2022-04-18 22:06:00|245.31|242.51|245.31|242.51|245.31|242.51|245.31|242.51|0
1650319580000|2022-04-18 22:06:20|245.39|242.59|245.31|242.51|245.39|242.59|245.31|242.51|0
1650319600000|2022-04-18 22:06:40|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1650319610000|2022-04-18 22:06:50|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1650319650000|2022-04-18 22:07:30|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1650319670000|2022-04-18 22:07:50|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1650319680000|2022-04-18 22:08:00|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1650319690000|2022-04-18 22:08:10|244.81|242.01|244.81|242.01|244.81|242.01|244.81|242.01|0
1650319720000|2022-04-18 22:08:40|244.64|241.84|244.64|241.84|244.64|241.84|244.64|241.84|0
1650319730000|2022-04-18 22:08:50|244.56|241.76|244.31|241.51|244.56|241.76|244.31|241.51|0
1650319750000|2022-04-18 22:09:10|244.48|241.68|244.14|241.34|244.48|241.68|244.14|241.34|0
1650319760000|2022-04-18 22:09:20|244.31|241.51|244.31|241.51|244.31|241.51|244.31|241.51|0
1650319780000|2022-04-18 22:09:40|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1650319790000|2022-04-18 22:09:50|243.98|241.18|243.98|241.18|243.98|241.18|243.98|241.18|0
1650319800000|2022-04-18 22:10:00|243.81|241.01|243.98|241.18|243.98|241.18|243.81|241.01|0
1650319810000|2022-04-18 22:10:10|243.81|241.01|243.81|241.01|243.81|241.01|243.81|241.01|0
1650319850000|2022-04-18 22:10:50|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1650319860000|2022-04-18 22:11:00|243.81|241.01|243.81|241.01|243.81|241.01|243.81|241.01|0
1650319870000|2022-04-18 22:11:10|243.89|241.09|243.98|241.18|243.98|241.18|243.81|241.01|0
1650319880000|2022-04-18 22:11:20|243.89|241.09|243.98|241.18|243.98|241.18|243.89|241.09|0
1650319920000|2022-04-18 22:12:00|244.14|241.34|244.14|241.34|244.14|241.34|243.98|241.18|0
1650319970000|2022-04-18 22:12:50|243.98|241.18|243.98|241.18|243.98|241.18|243.98|241.18|0
1650320000000|2022-04-18 22:13:20|243.97|241.17|243.97|241.17|243.97|241.17|243.97|241.17|0
1650320010000|2022-04-18 22:13:30|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1650320040000|2022-04-18 22:14:00|244.22|241.42|244.31|241.51|244.31|241.51|244.14|241.34|0
1650320060000|2022-04-18 22:14:20|244.47|241.67|244.64|241.84|244.64|241.84|244.47|241.67|0
1650320070000|2022-04-18 22:14:30|244.8|242|244.8|242|244.8|242|244.8|242|0
1650320080000|2022-04-18 22:14:40|244.97|242.17|245.14|242.34|245.14|242.34|244.97|242.17|0
1650320090000|2022-04-18 22:14:50|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1650320100000|2022-04-18 22:15:00|245.05|242.25|245.05|242.25|245.14|242.34|245.05|242.25|0
1650320110000|2022-04-18 22:15:10|244.97|242.17|245.14|242.34|245.14|242.34|244.97|242.17|0
1650320130000|2022-04-18 22:15:30|245.3|242.5|245.3|242.5|245.3|242.5|245.3|242.5|0
1650320140000|2022-04-18 22:15:40|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1650320160000|2022-04-18 22:16:00|245.13|242.33|244.64|241.84|245.13|242.33|244.64|241.84|0
1650320170000|2022-04-18 22:16:10|244.47|241.67|244.8|242|244.8|242|244.47|241.67|0
1650320180000|2022-04-18 22:16:20|244.64|241.84|244.64|241.84|244.64|241.84|244.64|241.84|0
1650320190000|2022-04-18 22:16:30|244.55|241.75|244.47|241.67|244.55|241.75|244.47|241.67|0
1650320240000|2022-04-18 22:17:20|244.3|241.5|244.3|241.5|244.3|241.5|244.3|241.5|0
1650320250000|2022-04-18 22:17:30|244.47|241.67|244.3|241.5|244.47|241.67|244.3|241.5|0
1650320270000|2022-04-18 22:17:50|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1650320310000|2022-04-18 22:18:30|244.3|241.5|244.3|241.5|244.3|241.5|244.3|241.5|0
1650320360000|2022-04-18 22:19:20|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1650320390000|2022-04-18 22:19:50|244.3|241.5|244.47|241.67|244.47|241.67|244.3|241.5|0
1650320400000|2022-04-18 22:20:00|244.71|241.91|244.8|242|244.8|242|244.63|241.83|0
1650320430000|2022-04-18 22:20:30|244.71|241.91|244.71|241.91|244.71|241.91|244.71|241.91|0
1650320440000|2022-04-18 22:20:40|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1650320460000|2022-04-18 22:21:00|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1650320530000|2022-04-18 22:22:10|244.63|241.83|244.54|241.74|244.63|241.83|244.54|241.74|0
1650320540000|2022-04-18 22:22:20|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1650320580000|2022-04-18 22:23:00|244.8|242|244.8|242|244.8|242|244.8|242|0
1650320590000|2022-04-18 22:23:10|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1650320650000|2022-04-18 22:24:10|245.04|242.24|245.13|242.33|245.13|242.33|245.04|242.24|0
1650320670000|2022-04-18 22:24:30|245.46|242.66|245.29|242.49|245.46|242.66|245.29|242.49|0
1650320680000|2022-04-18 22:24:40|245.37|242.57|245.46|242.66|245.46|242.66|245.37|242.57|0
1650320700000|2022-04-18 22:25:00|245.63|242.83|245.79|242.99|245.79|242.99|245.63|242.83|0
1650320710000|2022-04-18 22:25:10|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1650320720000|2022-04-18 22:25:20|245.79|242.99|245.79|242.99|245.87|243.07|245.79|242.99|0
1650320730000|2022-04-18 22:25:30|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1650320760000|2022-04-18 22:26:00|245.71|242.91|245.79|242.99|245.79|242.99|245.63|242.83|0
1650320790000|2022-04-18 22:26:30|245.63|242.83|245.62|242.82|245.63|242.83|245.62|242.82|0
1650320800000|2022-04-18 22:26:40|245.46|242.66|245.46|242.66|245.46|242.66|245.46|242.66|0
1650320810000|2022-04-18 22:26:50|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1650320820000|2022-04-18 22:27:00|245.46|242.66|245.79|242.99|245.79|242.99|245.46|242.66|0
1650320830000|2022-04-18 22:27:10|245.87|243.07|245.96|243.16|245.96|243.16|245.87|243.07|0
1650320840000|2022-04-18 22:27:20|245.79|242.99|245.79|242.99|245.87|243.07|245.79|242.99|0
1650320890000|2022-04-18 22:28:10|245.87|243.07|245.87|243.07|245.87|243.07|245.87|243.07|0
1650320900000|2022-04-18 22:28:20|245.79|242.99|245.96|243.16|245.96|243.16|245.79|242.99|0
1650320920000|2022-04-18 22:28:40|245.79|242.99|245.79|242.99|245.79|242.99|245.79|242.99|0
1650320940000|2022-04-18 22:29:00|245.96|243.16|245.87|243.07|245.96|243.16|245.87|243.07|0
1650320950000|2022-04-18 22:29:10|245.96|243.16|245.96|243.16|246.12|243.32|245.96|243.16|0
1650320990000|2022-04-18 22:29:50|246.12|243.32|246.12|243.32|246.12|243.32|246.12|243.32|0
1650321000000|2022-04-18 22:30:00|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1650321010000|2022-04-18 22:30:10|246.12|243.32|246.12|243.32|246.12|243.32|246.12|243.32|0
1650321020000|2022-04-18 22:30:20|245.95|243.15|246.03|243.23|246.03|243.23|245.95|243.15|0
1650321030000|2022-04-18 22:30:30|246.12|243.32|246.12|243.32|246.12|243.32|246.12|243.32|0
1650321060000|2022-04-18 22:31:00|246.29|243.49|246.29|243.49|246.29|243.49|246.29|243.49|0
1650321080000|2022-04-18 22:31:20|246.37|243.57|246.29|243.49|246.37|243.57|246.29|243.49|0
1650321120000|2022-04-18 22:32:00|246.37|243.57|246.37|243.57|246.37|243.57|246.37|243.57|0
1650321130000|2022-04-18 22:32:10|246.45|243.65|246.29|243.49|246.45|243.65|246.29|243.49|0
1650321140000|2022-04-18 22:32:20|246.37|243.57|246.45|243.65|246.45|243.65|246.37|243.57|0
1650321150000|2022-04-18 22:32:30|246.62|243.82|246.45|243.65|246.62|243.82|246.45|243.65|0
1650321180000|2022-04-18 22:33:00|246.79|243.99|246.79|243.99|246.79|243.99|246.79|243.99|0
1650321190000|2022-04-18 22:33:10|246.87|244.07|246.87|244.07|246.95|244.15|246.87|244.07|0
1650321200000|2022-04-18 22:33:20|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1650321210000|2022-04-18 22:33:30|247.12|244.32|247.62|244.82|247.62|244.82|247.12|244.32|0
1650321220000|2022-04-18 22:33:40|247.29|244.49|247.12|244.32|247.29|244.49|247.12|244.32|0
1650321230000|2022-04-18 22:33:50|247.29|244.49|247.29|244.49|247.29|244.49|247.29|244.49|0
1650321240000|2022-04-18 22:34:00|247.12|244.32|247.12|244.32|247.12|244.32|247.12|244.32|0
1650321250000|2022-04-18 22:34:10|247.29|244.49|247.29|244.49|247.29|244.49|247.29|244.49|0
1650321260000|2022-04-18 22:34:20|247.45|244.65|247.45|244.65|247.45|244.65|247.45|244.65|0
1650321270000|2022-04-18 22:34:30|247.29|244.49|247.29|244.49|247.45|244.65|247.29|244.49|0
1650321280000|2022-04-18 22:34:40|247.12|244.32|247.12|244.32|247.12|244.32|247.12|244.32|0
1650321290000|2022-04-18 22:34:50|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1650321300000|2022-04-18 22:35:00|246.78|243.98|246.78|243.98|246.95|244.15|246.78|243.98|0
1650321310000|2022-04-18 22:35:10|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1650321330000|2022-04-18 22:35:30|247.12|244.32|247.45|244.65|247.45|244.65|247.12|244.32|0
1650321340000|2022-04-18 22:35:40|247.28|244.48|247.28|244.48|247.28|244.48|247.28|244.48|0
1650321350000|2022-04-18 22:35:50|247.12|244.32|247.12|244.32|247.12|244.32|247.12|244.32|0
1650321380000|2022-04-18 22:36:20|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1650321390000|2022-04-18 22:36:30|246.78|243.98|246.78|243.98|246.78|243.98|246.78|243.98|0
1650321400000|2022-04-18 22:36:40|246.62|243.82|246.78|243.98|246.78|243.98|246.62|243.82|0
1650321410000|2022-04-18 22:36:50|246.95|244.15|247.12|244.32|247.12|244.32|246.95|244.15|0
1650321420000|2022-04-18 22:37:00|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1650321430000|2022-04-18 22:37:10|246.86|244.06|246.86|244.06|246.86|244.06|246.86|244.06|0
1650321440000|2022-04-18 22:37:20|246.95|244.15|246.78|243.98|246.95|244.15|246.78|243.98|0
1650321490000|2022-04-18 22:38:10|246.95|244.15|246.86|244.06|246.95|244.15|246.86|244.06|0
1650321500000|2022-04-18 22:38:20|246.78|243.98|246.78|243.98|246.78|243.98|246.78|243.98|0
1650321520000|2022-04-18 22:38:40|246.61|243.81|246.61|243.81|246.61|243.81|246.61|243.81|0
1650321550000|2022-04-18 22:39:10|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1650321570000|2022-04-18 22:39:30|246.28|243.48|246.45|243.65|246.45|243.65|246.28|243.48|0
1650321600000|2022-04-18 22:40:00|246.36|243.56|246.45|243.65|246.45|243.65|246.28|243.48|0
1650321610000|2022-04-18 22:40:10|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1650321620000|2022-04-18 22:40:20|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1650321630000|2022-04-18 22:40:30|246.36|243.56|246.61|243.81|246.61|243.81|246.28|243.48|0
1650321640000|2022-04-18 22:40:40|246.78|243.98|246.78|243.98|246.78|243.98|246.78|243.98|0
1650321660000|2022-04-18 22:41:00|246.61|243.81|246.61|243.81|246.61|243.81|246.61|243.81|0
1650321680000|2022-04-18 22:41:20|246.53|243.73|246.61|243.81|246.61|243.81|246.53|243.73|0
1650321710000|2022-04-18 22:41:50|246.69|243.89|246.78|243.98|246.78|243.98|246.69|243.89|0
1650321720000|2022-04-18 22:42:00|246.61|243.81|246.61|243.81|246.61|243.81|246.61|243.81|0
1650321740000|2022-04-18 22:42:20|246.52|243.72|246.44|243.64|246.52|243.72|246.44|243.64|0
1650321750000|2022-04-18 22:42:30|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1650321770000|2022-04-18 22:42:50|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650321780000|2022-04-18 22:43:00|245.94|243.14|245.94|243.14|245.94|243.14|245.94|243.14|0
1650321790000|2022-04-18 22:43:10|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650321840000|2022-04-18 22:44:00|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1650321860000|2022-04-18 22:44:20|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650321870000|2022-04-18 22:44:30|245.94|243.14|245.94|243.14|245.94|243.14|245.94|243.14|0
1650321880000|2022-04-18 22:44:40|246.11|243.31|245.94|243.14|246.11|243.31|245.94|243.14|0
1650321900000|2022-04-18 22:45:00|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650321920000|2022-04-18 22:45:20|245.94|243.14|246.11|243.31|246.11|243.31|245.94|243.14|0
1650321930000|2022-04-18 22:45:30|245.94|243.14|246.11|243.31|246.11|243.31|245.94|243.14|0
1650321970000|2022-04-18 22:46:10|246.27|243.47|246.19|243.39|246.27|243.47|246.19|243.39|0
1650321980000|2022-04-18 22:46:20|246.11|243.31|246.19|243.39|246.19|243.39|246.11|243.31|0
1650321990000|2022-04-18 22:46:30|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650322000000|2022-04-18 22:46:40|246.27|243.47|246.27|243.47|246.27|243.47|246.27|243.47|0
1650322010000|2022-04-18 22:46:50|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650322030000|2022-04-18 22:47:10|245.94|243.14|245.94|243.14|245.94|243.14|245.94|243.14|0
1650322070000|2022-04-18 22:47:50|245.77|242.97|245.94|243.14|245.94|243.14|245.77|242.97|0
1650322080000|2022-04-18 22:48:00|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1650322110000|2022-04-18 22:48:30|246.27|243.47|246.27|243.47|246.27|243.47|246.27|243.47|0
1650322120000|2022-04-18 22:48:40|246.19|243.39|246.19|243.39|246.19|243.39|246.19|243.39|0
1650322130000|2022-04-18 22:48:50|246.27|243.47|246.27|243.47|246.27|243.47|246.27|243.47|0
1650322160000|2022-04-18 22:49:20|246.19|243.39|246.1|243.3|246.19|243.39|246.1|243.3|0
1650322200000|2022-04-18 22:50:00|246.27|243.47|246.27|243.47|246.27|243.47|246.27|243.47|0
1650322280000|2022-04-18 22:51:20|246.18|243.38|246.1|243.3|246.18|243.38|246.1|243.3|0
1650322300000|2022-04-18 22:51:40|246.18|243.38|246.18|243.38|246.18|243.38|246.18|243.38|0
1650322320000|2022-04-18 22:52:00|246.1|243.3|246.02|243.22|246.1|243.3|246.02|243.22|0
1650322330000|2022-04-18 22:52:10|245.94|243.14|245.94|243.14|245.94|243.14|245.94|243.14|0
1650322400000|2022-04-18 22:53:20|245.93|243.13|245.93|243.13|245.93|243.13|245.93|243.13|0
1650322450000|2022-04-18 22:54:10|245.77|242.97|245.93|243.13|245.93|243.13|245.77|242.97|0
1650322470000|2022-04-18 22:54:30|245.77|242.97|245.77|242.97|245.77|242.97|245.77|242.97|0
1650322500000|2022-04-18 22:55:00|245.93|243.13|245.93|243.13|245.93|243.13|245.93|243.13|0
1650322550000|2022-04-18 22:55:50|245.77|242.97|245.77|242.97|245.77|242.97|245.77|242.97|0
1650322560000|2022-04-18 22:56:00|245.93|243.13|245.93|243.13|245.93|243.13|245.93|243.13|0
1650322600000|2022-04-18 22:56:40|245.77|242.97|245.77|242.97|245.77|242.97|245.77|242.97|0
1650322650000|2022-04-18 22:57:30|245.76|242.96|245.76|242.96|245.76|242.96|245.76|242.96|0
1650322670000|2022-04-18 22:57:50|245.68|242.88|245.76|242.96|245.76|242.96|245.68|242.88|0
1650322680000|2022-04-18 22:58:00|245.68|242.88|245.76|242.96|245.76|242.96|245.6|242.8|0
1650322700000|2022-04-18 22:58:20|245.68|242.88|245.76|242.96|245.76|242.96|245.68|242.88|0
1650322720000|2022-04-18 22:58:40|245.68|242.88|245.6|242.8|245.68|242.88|245.6|242.8|0
1650322740000|2022-04-18 22:59:00|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1650322760000|2022-04-18 22:59:20|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650322800000|2022-04-18 23:00:00|245.43|242.63|245.6|242.8|245.6|242.8|245.43|242.63|0
1650322840000|2022-04-18 23:00:40|245.93|243.13|245.93|243.13|245.93|243.13|245.76|242.96|0
1650322850000|2022-04-18 23:00:50|246.1|243.3|246.1|243.3|246.1|243.3|246.1|243.3|0
1650322870000|2022-04-18 23:01:10|246.09|243.29|246.09|243.29|246.09|243.29|246.09|243.29|0
1650322890000|2022-04-18 23:01:30|245.93|243.13|245.93|243.13|245.93|243.13|245.93|243.13|0
1650322910000|2022-04-18 23:01:50|246.09|243.29|245.93|243.13|246.09|243.29|245.93|243.13|0
1650322920000|2022-04-18 23:02:00|246.01|243.21|246.09|243.29|246.09|243.29|246.01|243.21|0
1650322930000|2022-04-18 23:02:10|246.26|243.46|246.26|243.46|246.26|243.46|246.26|243.46|0
1650322940000|2022-04-18 23:02:20|246.59|243.79|246.59|243.79|246.59|243.79|246.59|243.79|0
1650322960000|2022-04-18 23:02:40|246.76|243.96|246.76|243.96|246.76|243.96|246.76|243.96|0
1650322980000|2022-04-18 23:03:00|246.59|243.79|246.59|243.79|246.59|243.79|246.59|243.79|0
1650323040000|2022-04-18 23:04:00|246.67|243.87|246.76|243.96|246.76|243.96|246.67|243.87|0
1650323060000|2022-04-18 23:04:20|246.93|244.13|246.93|244.13|246.93|244.13|246.93|244.13|0
1650323070000|2022-04-18 23:04:30|246.84|244.04|246.59|243.79|246.84|244.04|246.59|243.79|0
1650323110000|2022-04-18 23:05:10|246.42|243.62|246.42|243.62|246.42|243.62|246.42|243.62|0
1650323150000|2022-04-18 23:05:50|246.59|243.79|246.59|243.79|246.59|243.79|246.59|243.79|0
1650323170000|2022-04-18 23:06:10|246.42|243.62|246.42|243.62|246.42|243.62|246.42|243.62|0
1650323220000|2022-04-18 23:07:00|246.26|243.46|246.34|243.54|246.42|243.62|246.26|243.46|0
1650323230000|2022-04-18 23:07:10|246.26|243.46|246.26|243.46|246.26|243.46|246.26|243.46|0
1650323240000|2022-04-18 23:07:20|246.09|243.29|246.09|243.29|246.09|243.29|246.09|243.29|0
1650323250000|2022-04-18 23:07:30|246.26|243.46|246.26|243.46|246.26|243.46|246.26|243.46|0
1650323280000|2022-04-18 23:08:00|246.09|243.29|246.09|243.29|246.09|243.29|246.09|243.29|0
1650323300000|2022-04-18 23:08:20|245.92|243.12|245.92|243.12|245.92|243.12|245.92|243.12|0
1650323320000|2022-04-18 23:08:40|245.76|242.96|245.76|242.96|245.76|242.96|245.76|242.96|0
1650323360000|2022-04-18 23:09:20|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650323370000|2022-04-18 23:09:30|245.92|243.12|245.92|243.12|245.92|243.12|245.92|243.12|0
1650323390000|2022-04-18 23:09:50|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650323460000|2022-04-18 23:11:00|245.92|243.12|245.92|243.12|245.92|243.12|245.92|243.12|0
1650323480000|2022-04-18 23:11:20|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650323510000|2022-04-18 23:11:50|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650323540000|2022-04-18 23:12:20|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1650323550000|2022-04-18 23:12:30|245.33|242.53|245.42|242.62|245.42|242.62|245.25|242.45|0
1650323560000|2022-04-18 23:12:40|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1650323570000|2022-04-18 23:12:50|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1650323580000|2022-04-18 23:13:00|245.25|242.45|245.33|242.53|245.33|242.53|245.25|242.45|0
1650323590000|2022-04-18 23:13:10|245.42|242.62|245.5|242.7|245.5|242.7|245.42|242.62|0
1650323600000|2022-04-18 23:13:20|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650323610000|2022-04-18 23:13:30|245.5|242.7|245.42|242.62|245.58|242.78|245.42|242.62|0
1650323640000|2022-04-18 23:14:00|245.5|242.7|245.58|242.78|245.58|242.78|245.5|242.7|0
1650323650000|2022-04-18 23:14:10|245.5|242.7|245.42|242.62|245.58|242.78|245.42|242.62|0
1650323660000|2022-04-18 23:14:20|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1650323680000|2022-04-18 23:14:40|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650323710000|2022-04-18 23:15:10|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650323720000|2022-04-18 23:15:20|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1650323730000|2022-04-18 23:15:30|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650323760000|2022-04-18 23:16:00|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1650323770000|2022-04-18 23:16:10|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650323830000|2022-04-18 23:17:10|245.75|242.95|245.91|243.11|245.91|243.11|245.75|242.95|0
1650323840000|2022-04-18 23:17:20|245.99|243.19|246.08|243.28|246.08|243.28|245.91|243.11|0
1650323850000|2022-04-18 23:17:30|246.25|243.45|246.25|243.45|246.25|243.45|246.25|243.45|0
1650323860000|2022-04-18 23:17:40|246.16|243.36|246.08|243.28|246.16|243.36|246.08|243.28|0
1650323880000|2022-04-18 23:18:00|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650323890000|2022-04-18 23:18:10|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650323900000|2022-04-18 23:18:20|245.49|242.69|245.49|242.69|245.49|242.69|245.41|242.61|0
1650323910000|2022-04-18 23:18:30|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650323930000|2022-04-18 23:18:50|245.49|242.69|245.58|242.78|245.58|242.78|245.41|242.61|0
1650323940000|2022-04-18 23:19:00|245.75|242.95|245.66|242.86|245.75|242.95|245.66|242.86|0
1650323950000|2022-04-18 23:19:10|245.58|242.78|245.66|242.86|245.66|242.86|245.58|242.78|0
1650323960000|2022-04-18 23:19:20|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650323970000|2022-04-18 23:19:30|245.49|242.69|245.58|242.78|245.58|242.78|245.41|242.61|0
1650323990000|2022-04-18 23:19:50|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650324010000|2022-04-18 23:20:10|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650324050000|2022-04-18 23:20:50|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650324060000|2022-04-18 23:21:00|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1650324190000|2022-04-18 23:23:10|245.82|243.02|245.82|243.02|245.82|243.02|245.82|243.02|0
1650324200000|2022-04-18 23:23:20|245.91|243.11|245.91|243.11|245.91|243.11|245.91|243.11|0
1650324210000|2022-04-18 23:23:30|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1650324220000|2022-04-18 23:23:40|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650324270000|2022-04-18 23:24:30|245.08|242.28|245.32|242.52|245.32|242.52|245.08|242.28|0
1650324280000|2022-04-18 23:24:40|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650324350000|2022-04-18 23:25:50|245.32|242.52|245.41|242.61|245.41|242.61|245.24|242.44|0
1650324360000|2022-04-18 23:26:00|245.32|242.52|245.24|242.44|245.32|242.52|245.24|242.44|0
1650324370000|2022-04-18 23:26:10|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650324380000|2022-04-18 23:26:20|245.32|242.52|244.91|242.11|245.32|242.52|244.91|242.11|0
1650324550000|2022-04-18 23:29:10|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1650324560000|2022-04-18 23:29:20|244.91|242.11|244.74|241.94|244.91|242.11|244.74|241.94|0
1650324590000|2022-04-18 23:29:50|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650324600000|2022-04-18 23:30:00|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1650324640000|2022-04-18 23:30:40|244.57|241.77|244.24|241.44|244.57|241.77|244.24|241.44|0
1650324650000|2022-04-18 23:30:50|244.41|241.61|244.24|241.44|244.41|241.61|244.24|241.44|0
1650324680000|2022-04-18 23:31:20|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1650324690000|2022-04-18 23:31:30|244.32|241.52|244.32|241.52|244.41|241.61|244.32|241.52|0
1650324700000|2022-04-18 23:31:40|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1650324710000|2022-04-18 23:31:50|244.41|241.61|244.24|241.44|244.41|241.61|244.24|241.44|0
1650324750000|2022-04-18 23:32:30|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1650324770000|2022-04-18 23:32:50|244.24|241.44|244.48|241.68|244.48|241.68|244.24|241.44|0
1650324780000|2022-04-18 23:33:00|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650324790000|2022-04-18 23:33:10|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1650324800000|2022-04-18 23:33:20|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650324810000|2022-04-18 23:33:30|244.48|241.68|244.57|241.77|244.57|241.77|244.48|241.68|0
1650324850000|2022-04-18 23:34:10|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1650324860000|2022-04-18 23:34:20|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650324880000|2022-04-18 23:34:40|244.74|241.94|244.57|241.77|244.74|241.94|244.57|241.77|0
1650324890000|2022-04-18 23:34:50|244.65|241.85|244.74|241.94|244.74|241.94|244.65|241.85|0
1650324900000|2022-04-18 23:35:00|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1650324910000|2022-04-18 23:35:10|244.81|242.01|244.74|241.94|244.81|242.01|244.74|241.94|0
1650324920000|2022-04-18 23:35:20|244.73|241.93|244.4|241.6|244.73|241.93|244.4|241.6|0
1650324950000|2022-04-18 23:35:50|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1650325020000|2022-04-18 23:37:00|244.32|241.52|244.24|241.44|244.32|241.52|244.24|241.44|0
1650325050000|2022-04-18 23:37:30|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1650325070000|2022-04-18 23:37:50|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1650325080000|2022-04-18 23:38:00|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1650325110000|2022-04-18 23:38:30|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1650325140000|2022-04-18 23:39:00|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1650325190000|2022-04-18 23:39:50|244.56|241.76|244.56|241.76|244.56|241.76|244.56|241.76|0
1650325200000|2022-04-18 23:40:00|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1650325210000|2022-04-18 23:40:10|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1650325350000|2022-04-18 23:42:30|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1650325430000|2022-04-18 23:43:50|245.06|242.26|245.06|242.26|245.06|242.26|245.06|242.26|0
1650325560000|2022-04-18 23:46:00|245.39|242.59|245.39|242.59|245.39|242.59|245.39|242.59|0
1650325580000|2022-04-18 23:46:20|245.89|243.09|246.06|243.26|246.06|243.26|245.89|243.09|0
1650325590000|2022-04-18 23:46:30|245.89|243.09|246.22|243.42|246.22|243.42|245.89|243.09|0
1650325600000|2022-04-18 23:46:40|246.39|243.59|246.39|243.59|246.39|243.59|246.39|243.59|0
1650325610000|2022-04-18 23:46:50|246.47|243.67|246.56|243.76|246.56|243.76|246.47|243.67|0
1650325620000|2022-04-18 23:47:00|246.72|243.92|246.72|243.92|246.72|243.92|246.72|243.92|0
1650325630000|2022-04-18 23:47:10|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1650325640000|2022-04-18 23:47:20|246.89|244.09|246.72|243.92|246.89|244.09|246.72|243.92|0
1650325650000|2022-04-18 23:47:30|246.56|243.76|246.8|244|246.89|244.09|246.39|243.59|0
1650325660000|2022-04-18 23:47:40|246.89|244.09|247.06|244.26|247.06|244.26|246.89|244.09|0
1650325670000|2022-04-18 23:47:50|247.22|244.42|247.22|244.42|247.22|244.42|247.22|244.42|0
1650325680000|2022-04-18 23:48:00|247.39|244.59|247.39|244.59|247.39|244.59|247.39|244.59|0
1650325690000|2022-04-18 23:48:10|247.22|244.42|247.22|244.42|247.22|244.42|247.22|244.42|0
1650325700000|2022-04-18 23:48:20|247.39|244.59|247.39|244.59|247.39|244.59|247.39|244.59|0
1650325710000|2022-04-18 23:48:30|248.23|245.43|249.4|246.6|249.4|246.6|248.23|245.43|0
1650325720000|2022-04-18 23:48:40|249.65|246.85|248.73|245.93|249.65|246.85|248.73|245.93|0
1650325730000|2022-04-18 23:48:50|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650325740000|2022-04-18 23:49:00|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650325750000|2022-04-18 23:49:10|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1650325760000|2022-04-18 23:49:20|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650325770000|2022-04-18 23:49:30|248.81|246.01|248.73|245.93|248.89|246.09|248.73|245.93|0
1650325780000|2022-04-18 23:49:40|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650325800000|2022-04-18 23:50:00|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650325810000|2022-04-18 23:50:10|248.89|246.09|248.73|245.93|248.89|246.09|248.73|245.93|0
1650325840000|2022-04-18 23:50:40|248.64|245.84|248.56|245.76|248.64|245.84|248.56|245.76|0
1650325850000|2022-04-18 23:50:50|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650325860000|2022-04-18 23:51:00|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650325880000|2022-04-18 23:51:20|248.39|245.59|248.39|245.59|248.39|245.59|248.39|245.59|0
1650325890000|2022-04-18 23:51:30|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650325900000|2022-04-18 23:51:40|248.39|245.59|248.39|245.59|248.39|245.59|248.39|245.59|0
1650325910000|2022-04-18 23:51:50|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650325920000|2022-04-18 23:52:00|248.89|246.09|249.23|246.43|249.23|246.43|248.89|246.09|0
1650325930000|2022-04-18 23:52:10|249.06|246.26|248.97|246.17|249.06|246.26|248.97|246.17|0
1650325940000|2022-04-18 23:52:20|249.06|246.26|248.97|246.17|249.06|246.26|248.89|246.09|0
1650325950000|2022-04-18 23:52:30|249.06|246.26|249.06|246.26|249.06|246.26|249.06|246.26|0
1650325960000|2022-04-18 23:52:40|249.23|246.43|249.23|246.43|249.23|246.43|249.23|246.43|0
1650325970000|2022-04-18 23:52:50|249.56|246.76|249.9|247.1|249.9|247.1|249.56|246.76|0
1650325980000|2022-04-18 23:53:00|250.23|247.43|250.4|247.6|250.4|247.6|250.23|247.43|0
1650325990000|2022-04-18 23:53:10|251.07|248.27|250.57|247.77|251.07|248.27|250.57|247.77|0
1650326000000|2022-04-18 23:53:20|250.74|247.94|250.4|247.6|250.74|247.94|250.4|247.6|0
1650326010000|2022-04-18 23:53:30|250.57|247.77|250.74|247.94|250.74|247.94|250.48|247.68|0
1650326020000|2022-04-18 23:53:40|250.57|247.77|251.41|248.61|251.41|248.61|250.57|247.77|0
1650326030000|2022-04-18 23:53:50|251.58|248.78|251.41|248.61|251.58|248.78|251.41|248.61|0
1650326040000|2022-04-18 23:54:00|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1650326050000|2022-04-18 23:54:10|251.41|248.61|251.49|248.69|251.58|248.78|251.41|248.61|0
1650326060000|2022-04-18 23:54:20|251.41|248.61|251.32|248.52|251.41|248.61|251.32|248.52|0
1650326070000|2022-04-18 23:54:30|251.24|248.44|251.58|248.78|251.58|248.78|251.24|248.44|0
1650326080000|2022-04-18 23:54:40|251.41|248.61|251.41|248.61|251.41|248.61|251.41|248.61|0
1650326090000|2022-04-18 23:54:50|251.24|248.44|251.24|248.44|251.24|248.44|251.24|248.44|0
1650326110000|2022-04-18 23:55:10|251.41|248.61|251.58|248.78|251.58|248.78|251.41|248.61|0
1650326130000|2022-04-18 23:55:30|251.91|249.11|251.58|248.78|251.91|249.11|251.58|248.78|0
1650326150000|2022-04-18 23:55:50|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1650326160000|2022-04-18 23:56:00|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1650326170000|2022-04-18 23:56:10|252.08|249.28|252.08|249.28|252.08|249.28|251.99|249.19|0
1650326180000|2022-04-18 23:56:20|252.25|249.45|251.91|249.11|252.25|249.45|251.91|249.11|0
1650326190000|2022-04-18 23:56:30|251.74|248.94|251.91|249.11|251.91|249.11|251.74|248.94|0
1650326200000|2022-04-18 23:56:40|252.08|249.28|251.91|249.11|252.08|249.28|251.91|249.11|0
1650326210000|2022-04-18 23:56:50|252.25|249.45|252.08|249.28|252.25|249.45|252.08|249.28|0
1650326220000|2022-04-18 23:57:00|251.91|249.11|252.08|249.28|252.08|249.28|251.91|249.11|0
1650326230000|2022-04-18 23:57:10|252.25|249.45|252.16|249.36|252.25|249.45|252.08|249.28|0
1650326240000|2022-04-18 23:57:20|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1650326250000|2022-04-18 23:57:30|251.91|249.11|252.08|249.28|252.08|249.28|251.91|249.11|0
1650326270000|2022-04-18 23:57:50|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1650326280000|2022-04-18 23:58:00|251.99|249.19|251.74|248.94|251.99|249.19|251.74|248.94|0
1650326290000|2022-04-18 23:58:10|251.91|249.11|252.08|249.28|252.08|249.28|251.91|249.11|0
1650326300000|2022-04-18 23:58:20|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1650326310000|2022-04-18 23:58:30|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650326320000|2022-04-18 23:58:40|251.57|248.77|251.74|248.94|251.74|248.94|251.57|248.77|0
1650326330000|2022-04-18 23:58:50|251.82|249.02|251.49|248.69|251.82|249.02|251.49|248.69|0
1650326340000|2022-04-18 23:59:00|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1650326350000|2022-04-18 23:59:10|251.41|248.61|251.41|248.61|251.41|248.61|251.41|248.61|0
1650326360000|2022-04-18 23:59:20|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1650326380000|2022-04-18 23:59:40|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650326390000|2022-04-18 23:59:50|251.91|249.11|252.25|249.45|252.25|249.45|251.91|249.11|0
1650326400000|2022-04-19 00:00:00|252.08|249.28|251.74|248.94|252.08|249.28|251.74|248.94|0
1650326410000|2022-04-19 00:00:10|251.57|248.77|251.74|248.94|251.74|248.94|251.57|248.77|0
1650326420000|2022-04-19 00:00:20|251.57|248.77|251.74|248.94|251.74|248.94|251.57|248.77|0
1650326440000|2022-04-19 00:00:40|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1650326450000|2022-04-19 00:00:50|251.74|248.94|251.82|249.02|251.82|249.02|251.74|248.94|0
1650326460000|2022-04-19 00:01:00|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650326470000|2022-04-19 00:01:10|251.57|248.77|251.48|248.68|251.74|248.94|251.48|248.68|0
1650326480000|2022-04-19 00:01:20|251.4|248.6|251.24|248.44|251.4|248.6|251.24|248.44|0
1650326490000|2022-04-19 00:01:30|251.32|248.52|251.24|248.44|251.32|248.52|251.24|248.44|0
1650326500000|2022-04-19 00:01:40|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1650326530000|2022-04-19 00:02:10|251.32|248.52|251.57|248.77|251.57|248.77|251.32|248.52|0
1650326540000|2022-04-19 00:02:20|251.65|248.85|251.91|249.11|251.91|249.11|251.57|248.77|0
1650326550000|2022-04-19 00:02:30|251.74|248.94|251.74|248.94|251.91|249.11|251.57|248.77|0
1650326560000|2022-04-19 00:02:40|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1650326570000|2022-04-19 00:02:50|251.74|248.94|251.57|248.77|251.74|248.94|251.57|248.77|0
1650326580000|2022-04-19 00:03:00|251.48|248.68|251.4|248.6|251.48|248.68|251.4|248.6|0
1650326590000|2022-04-19 00:03:10|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1650326600000|2022-04-19 00:03:20|251.74|248.94|251.91|249.11|251.91|249.11|251.74|248.94|0
1650326610000|2022-04-19 00:03:30|251.74|248.94|251.74|248.94|251.82|249.02|251.74|248.94|0
1650326620000|2022-04-19 00:03:40|251.65|248.85|251.57|248.77|251.65|248.85|251.57|248.77|0
1650326630000|2022-04-19 00:03:50|251.4|248.6|251.23|248.43|251.4|248.6|251.23|248.43|0
1650326650000|2022-04-19 00:04:10|250.73|247.93|251.06|248.26|251.06|248.26|250.73|247.93|0
1650326660000|2022-04-19 00:04:20|250.9|248.1|250.9|248.1|250.9|248.1|250.9|248.1|0
1650326670000|2022-04-19 00:04:30|251.06|248.26|250.98|248.18|251.06|248.26|250.98|248.18|0
1650326680000|2022-04-19 00:04:40|250.9|248.1|250.9|248.1|251.06|248.26|250.9|248.1|0
1650326690000|2022-04-19 00:04:50|250.81|248.01|250.73|247.93|250.81|248.01|250.73|247.93|0
1650326700000|2022-04-19 00:05:00|250.81|248.01|250.9|248.1|250.9|248.1|250.81|248.01|0
1650326720000|2022-04-19 00:05:20|250.73|247.93|250.73|247.93|250.73|247.93|250.73|247.93|0
1650326730000|2022-04-19 00:05:30|250.81|248.01|250.98|248.18|250.98|248.18|250.81|248.01|0
1650326740000|2022-04-19 00:05:40|250.9|248.1|250.89|248.09|250.98|248.18|250.89|248.09|0
1650326750000|2022-04-19 00:05:50|250.73|247.93|250.89|248.09|250.89|248.09|250.73|247.93|0
1650326760000|2022-04-19 00:06:00|251.06|248.26|250.89|248.09|251.06|248.26|250.89|248.09|0
1650326770000|2022-04-19 00:06:10|250.98|248.18|251.06|248.26|251.06|248.26|250.89|248.09|0
1650326780000|2022-04-19 00:06:20|250.89|248.09|251.06|248.26|251.06|248.26|250.89|248.09|0
1650326790000|2022-04-19 00:06:30|251.23|248.43|251.23|248.43|251.4|248.6|251.23|248.43|0
1650326810000|2022-04-19 00:06:50|251.31|248.51|251.23|248.43|251.31|248.51|251.23|248.43|0
1650326820000|2022-04-19 00:07:00|251.06|248.26|251.06|248.26|251.23|248.43|251.06|248.26|0
1650326830000|2022-04-19 00:07:10|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1650326840000|2022-04-19 00:07:20|251.06|248.26|251.06|248.26|251.14|248.34|251.06|248.26|0
1650326850000|2022-04-19 00:07:30|251.14|248.34|250.89|248.09|251.14|248.34|250.89|248.09|0
1650326870000|2022-04-19 00:07:50|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1650326880000|2022-04-19 00:08:00|250.72|247.92|250.89|248.09|250.89|248.09|250.72|247.92|0
1650326890000|2022-04-19 00:08:10|251.06|248.26|251.06|248.26|251.06|248.26|251.06|248.26|0
1650326900000|2022-04-19 00:08:20|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1650326910000|2022-04-19 00:08:30|251.06|248.26|251.23|248.43|251.23|248.43|251.06|248.26|0
1650326920000|2022-04-19 00:08:40|251.4|248.6|251.57|248.77|251.57|248.77|251.4|248.6|0
1650326930000|2022-04-19 00:08:50|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1650326940000|2022-04-19 00:09:00|251.31|248.51|250.56|247.76|251.31|248.51|250.56|247.76|0
1650326950000|2022-04-19 00:09:10|250.72|247.92|250.39|247.59|250.72|247.92|250.39|247.59|0
1650326960000|2022-04-19 00:09:20|250.22|247.42|250.22|247.42|250.22|247.42|250.22|247.42|0
1650326970000|2022-04-19 00:09:30|250.56|247.76|250.39|247.59|250.56|247.76|250.39|247.59|0
1650326980000|2022-04-19 00:09:40|250.56|247.76|250.56|247.76|250.56|247.76|250.56|247.76|0
1650326990000|2022-04-19 00:09:50|250.64|247.84|250.72|247.92|250.72|247.92|250.56|247.76|0
1650327000000|2022-04-19 00:10:00|250.55|247.75|250.55|247.75|250.55|247.75|250.55|247.75|0
1650327010000|2022-04-19 00:10:10|250.72|247.92|250.55|247.75|250.72|247.92|250.55|247.75|0
1650327020000|2022-04-19 00:10:20|250.39|247.59|250.39|247.59|250.55|247.75|250.39|247.59|0
1650327030000|2022-04-19 00:10:30|250.47|247.67|250.55|247.75|250.55|247.75|250.47|247.67|0
1650327050000|2022-04-19 00:10:50|250.64|247.84|250.55|247.75|250.64|247.84|250.55|247.75|0
1650327060000|2022-04-19 00:11:00|250.72|247.92|250.89|248.09|250.89|248.09|250.72|247.92|0
1650327070000|2022-04-19 00:11:10|251.06|248.26|251.06|248.26|251.06|248.26|251.06|248.26|0
1650327080000|2022-04-19 00:11:20|251.14|248.34|251.14|248.34|251.14|248.34|251.14|248.34|0
1650327090000|2022-04-19 00:11:30|251.23|248.43|251.39|248.59|251.39|248.59|251.23|248.43|0
1650327100000|2022-04-19 00:11:40|251.56|248.76|251.39|248.59|251.56|248.76|251.39|248.59|0
1650327120000|2022-04-19 00:12:00|251.23|248.43|251.31|248.51|251.39|248.59|251.23|248.43|0
1650327130000|2022-04-19 00:12:10|251.23|248.43|251.39|248.59|251.39|248.59|251.23|248.43|0
1650327140000|2022-04-19 00:12:20|251.56|248.76|251.23|248.43|251.56|248.76|251.23|248.43|0
1650327150000|2022-04-19 00:12:30|251.39|248.59|251.23|248.43|251.39|248.59|251.23|248.43|0
1650327160000|2022-04-19 00:12:40|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1650327170000|2022-04-19 00:12:50|251.56|248.76|251.39|248.59|251.56|248.76|251.39|248.59|0
1650327180000|2022-04-19 00:13:00|251.47|248.67|251.73|248.93|251.73|248.93|251.47|248.67|0
1650327190000|2022-04-19 00:13:10|251.64|248.84|251.56|248.76|251.64|248.84|251.56|248.76|0
1650327200000|2022-04-19 00:13:20|251.39|248.59|251.47|248.67|251.47|248.67|251.39|248.59|0
1650327210000|2022-04-19 00:13:30|251.31|248.51|251.22|248.42|251.31|248.51|251.22|248.42|0
1650327230000|2022-04-19 00:13:50|250.89|248.09|250.89|248.09|250.89|248.09|250.89|248.09|0
1650327240000|2022-04-19 00:14:00|250.72|247.92|251.06|248.26|251.06|248.26|250.72|247.92|0
1650327250000|2022-04-19 00:14:10|250.97|248.17|251.06|248.26|251.06|248.26|250.97|248.17|0
1650327260000|2022-04-19 00:14:20|251.14|248.34|251.06|248.26|251.14|248.34|251.06|248.26|0
1650327270000|2022-04-19 00:14:30|250.89|248.09|250.97|248.17|250.97|248.17|250.89|248.09|0
1650327280000|2022-04-19 00:14:40|250.89|248.09|251.06|248.26|251.06|248.26|250.89|248.09|0
1650327290000|2022-04-19 00:14:50|251.14|248.34|251.22|248.42|251.22|248.42|251.14|248.34|0
1650327300000|2022-04-19 00:15:00|251.14|248.34|251.06|248.26|251.22|248.42|251.06|248.26|0
1650327310000|2022-04-19 00:15:10|250.89|248.09|250.72|247.92|250.89|248.09|250.72|247.92|0
1650327320000|2022-04-19 00:15:20|250.89|248.09|250.72|247.92|250.89|248.09|250.72|247.92|0
1650327330000|2022-04-19 00:15:30|250.89|248.09|251.05|248.25|251.05|248.25|250.89|248.09|0
1650327340000|2022-04-19 00:15:40|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1650327350000|2022-04-19 00:15:50|251.05|248.25|250.72|247.92|251.05|248.25|250.72|247.92|0
1650327360000|2022-04-19 00:16:00|250.55|247.75|250.72|247.92|250.72|247.92|250.55|247.75|0
1650327370000|2022-04-19 00:16:10|250.55|247.75|250.72|247.92|250.72|247.92|250.55|247.75|0
1650327380000|2022-04-19 00:16:20|250.63|247.83|250.55|247.75|250.63|247.83|250.55|247.75|0
1650327390000|2022-04-19 00:16:30|250.38|247.58|250.38|247.58|250.46|247.66|250.38|247.58|0
1650327400000|2022-04-19 00:16:40|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1650327410000|2022-04-19 00:16:50|249.71|246.91|249.54|246.74|249.71|246.91|249.54|246.74|0
1650327420000|2022-04-19 00:17:00|249.37|246.57|249.37|246.57|249.37|246.57|249.21|246.41|0
1650327450000|2022-04-19 00:17:30|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1650327470000|2022-04-19 00:17:50|249.62|246.82|249.54|246.74|249.62|246.82|249.54|246.74|0
1650327480000|2022-04-19 00:18:00|249.29|246.49|249.37|246.57|249.54|246.74|249.29|246.49|0
1650327490000|2022-04-19 00:18:10|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1650327500000|2022-04-19 00:18:20|249.71|246.91|249.88|247.08|249.88|247.08|249.71|246.91|0
1650327520000|2022-04-19 00:18:40|249.79|246.99|250.04|247.24|250.04|247.24|249.79|246.99|0
1650327550000|2022-04-19 00:19:10|250.12|247.32|250.04|247.24|250.12|247.32|250.04|247.24|0
1650327560000|2022-04-19 00:19:20|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650327570000|2022-04-19 00:19:30|249.79|246.99|249.79|246.99|249.79|246.99|249.71|246.91|0
1650327580000|2022-04-19 00:19:40|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650327590000|2022-04-19 00:19:50|249.79|246.99|249.87|247.07|249.87|247.07|249.79|246.99|0
1650327600000|2022-04-19 00:20:00|250.04|247.24|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327610000|2022-04-19 00:20:10|250.04|247.24|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327630000|2022-04-19 00:20:30|249.95|247.15|249.71|246.91|249.95|247.15|249.71|246.91|0
1650327640000|2022-04-19 00:20:40|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1650327660000|2022-04-19 00:21:00|249.37|246.57|249.45|246.65|249.45|246.65|249.37|246.57|0
1650327670000|2022-04-19 00:21:10|249.37|246.57|249.37|246.57|249.37|246.57|249.37|246.57|0
1650327680000|2022-04-19 00:21:20|249.54|246.74|249.71|246.91|249.71|246.91|249.54|246.74|0
1650327690000|2022-04-19 00:21:30|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650327700000|2022-04-19 00:21:40|250.04|247.24|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327710000|2022-04-19 00:21:50|250.04|247.24|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327720000|2022-04-19 00:22:00|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650327730000|2022-04-19 00:22:10|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1650327740000|2022-04-19 00:22:20|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650327750000|2022-04-19 00:22:30|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650327770000|2022-04-19 00:22:50|250.04|247.24|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327780000|2022-04-19 00:23:00|250.04|247.24|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327790000|2022-04-19 00:23:10|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650327810000|2022-04-19 00:23:30|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650327830000|2022-04-19 00:23:50|250.04|247.24|249.95|247.15|250.04|247.24|249.87|247.07|0
1650327840000|2022-04-19 00:24:00|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650327850000|2022-04-19 00:24:10|249.78|246.98|249.7|246.9|249.87|247.07|249.7|246.9|0
1650327860000|2022-04-19 00:24:20|249.87|247.07|249.87|247.07|249.87|247.07|249.7|246.9|0
1650327880000|2022-04-19 00:24:40|249.7|246.9|249.87|247.07|249.87|247.07|249.7|246.9|0
1650327890000|2022-04-19 00:24:50|249.7|246.9|249.78|246.98|249.87|247.07|249.7|246.9|0
1650327900000|2022-04-19 00:25:00|249.87|247.07|249.87|247.07|250.04|247.24|249.87|247.07|0
1650327910000|2022-04-19 00:25:10|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650327920000|2022-04-19 00:25:20|249.87|247.07|250.04|247.24|250.04|247.24|249.87|247.07|0
1650327930000|2022-04-19 00:25:30|250.21|247.41|250.21|247.41|250.21|247.41|250.21|247.41|0
1650327950000|2022-04-19 00:25:50|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650327960000|2022-04-19 00:26:00|250.21|247.41|250.04|247.24|250.21|247.41|250.04|247.24|0
1650327970000|2022-04-19 00:26:10|249.87|247.07|250.04|247.24|250.04|247.24|249.87|247.07|0
1650327980000|2022-04-19 00:26:20|250.21|247.41|250.21|247.41|250.21|247.41|250.21|247.41|0
1650327990000|2022-04-19 00:26:30|250.04|247.24|250.04|247.24|250.04|247.24|249.95|247.15|0
1650328000000|2022-04-19 00:26:40|249.95|247.15|250.04|247.24|250.04|247.24|249.95|247.15|0
1650328020000|2022-04-19 00:27:00|250.12|247.32|250.12|247.32|250.12|247.32|250.04|247.24|0
1650328030000|2022-04-19 00:27:10|250.04|247.24|250.2|247.4|250.2|247.4|250.04|247.24|0
1650328040000|2022-04-19 00:27:20|250.12|247.32|250.2|247.4|250.2|247.4|250.12|247.32|0
1650328050000|2022-04-19 00:27:30|250.04|247.24|250.04|247.24|250.12|247.32|250.04|247.24|0
1650328070000|2022-04-19 00:27:50|249.87|247.07|249.87|247.07|249.95|247.15|249.87|247.07|0
1650328080000|2022-04-19 00:28:00|249.95|247.15|249.87|247.07|249.95|247.15|249.87|247.07|0
1650328090000|2022-04-19 00:28:10|250.04|247.24|249.95|247.15|250.04|247.24|249.87|247.07|0
1650328100000|2022-04-19 00:28:20|249.7|246.9|249.53|246.73|249.7|246.9|249.53|246.73|0
1650328110000|2022-04-19 00:28:30|249.36|246.56|249.53|246.73|249.53|246.73|249.36|246.56|0
1650328120000|2022-04-19 00:28:40|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650328140000|2022-04-19 00:29:00|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650328150000|2022-04-19 00:29:10|249.61|246.81|249.7|246.9|249.7|246.9|249.61|246.81|0
1650328170000|2022-04-19 00:29:30|249.53|246.73|249.61|246.81|249.7|246.9|249.53|246.73|0
1650328180000|2022-04-19 00:29:40|249.7|246.9|249.7|246.9|249.7|246.9|249.53|246.73|0
1650328190000|2022-04-19 00:29:50|249.87|247.07|249.7|246.9|249.87|247.07|249.7|246.9|0
1650328210000|2022-04-19 00:30:10|249.78|246.98|249.87|247.07|250.03|247.23|249.78|246.98|0
1650328220000|2022-04-19 00:30:20|249.95|247.15|249.7|246.9|249.95|247.15|249.7|246.9|0
1650328230000|2022-04-19 00:30:30|249.87|247.07|249.87|247.07|249.87|247.07|249.7|246.9|0
1650328240000|2022-04-19 00:30:40|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650328260000|2022-04-19 00:31:00|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650328270000|2022-04-19 00:31:10|249.19|246.39|249.19|246.39|249.36|246.56|249.19|246.39|0
1650328280000|2022-04-19 00:31:20|249.03|246.23|249.19|246.39|249.19|246.39|248.86|246.06|0
1650328290000|2022-04-19 00:31:30|249.03|246.23|249.19|246.39|249.19|246.39|249.03|246.23|0
1650328300000|2022-04-19 00:31:40|249.36|246.56|249.53|246.73|249.53|246.73|249.36|246.56|0
1650328310000|2022-04-19 00:31:50|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650328320000|2022-04-19 00:32:00|249.44|246.64|249.53|246.73|249.53|246.73|249.36|246.56|0
1650328330000|2022-04-19 00:32:10|249.36|246.56|249.53|246.73|249.53|246.73|249.36|246.56|0
1650328340000|2022-04-19 00:32:20|249.44|246.64|249.53|246.73|249.53|246.73|249.44|246.64|0
1650328350000|2022-04-19 00:32:30|249.7|246.9|249.7|246.9|249.86|247.06|249.7|246.9|0
1650328360000|2022-04-19 00:32:40|249.86|247.06|249.7|246.9|249.86|247.06|249.7|246.9|0
1650328370000|2022-04-19 00:32:50|249.53|246.73|249.61|246.81|249.61|246.81|249.53|246.73|0
1650328380000|2022-04-19 00:33:00|249.7|246.9|249.53|246.73|249.7|246.9|249.53|246.73|0
1650328390000|2022-04-19 00:33:10|249.61|246.81|249.7|246.9|249.7|246.9|249.61|246.81|0
1650328400000|2022-04-19 00:33:20|249.61|246.81|249.61|246.81|249.61|246.81|249.61|246.81|0
1650328410000|2022-04-19 00:33:30|249.7|246.9|249.7|246.9|249.7|246.9|249.61|246.81|0
1650328420000|2022-04-19 00:33:40|249.53|246.73|249.53|246.73|249.53|246.73|249.36|246.56|0
1650328430000|2022-04-19 00:33:50|249.69|246.89|249.53|246.73|249.69|246.89|249.53|246.73|0
1650328440000|2022-04-19 00:34:00|249.44|246.64|249.53|246.73|249.53|246.73|249.44|246.64|0
1650328450000|2022-04-19 00:34:10|249.69|246.89|249.53|246.73|249.69|246.89|249.53|246.73|0
1650328460000|2022-04-19 00:34:20|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650328470000|2022-04-19 00:34:30|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650328480000|2022-04-19 00:34:40|249.69|246.89|249.53|246.73|249.69|246.89|249.53|246.73|0
1650328490000|2022-04-19 00:34:50|249.61|246.81|249.53|246.73|249.61|246.81|249.53|246.73|0
1650328500000|2022-04-19 00:35:00|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650328510000|2022-04-19 00:35:10|249.53|246.73|249.36|246.56|249.53|246.73|249.36|246.56|0
1650328520000|2022-04-19 00:35:20|249.53|246.73|249.36|246.56|249.53|246.73|249.36|246.56|0
1650328530000|2022-04-19 00:35:30|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650328540000|2022-04-19 00:35:40|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650328570000|2022-04-19 00:36:10|249.19|246.39|249.19|246.39|249.27|246.47|249.19|246.39|0
1650328580000|2022-04-19 00:36:20|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650328590000|2022-04-19 00:36:30|249.52|246.72|249.36|246.56|249.52|246.72|249.36|246.56|0
1650328600000|2022-04-19 00:36:40|249.44|246.64|249.36|246.56|249.44|246.64|249.36|246.56|0
1650328610000|2022-04-19 00:36:50|249.52|246.72|249.36|246.56|249.52|246.72|249.36|246.56|0
1650328660000|2022-04-19 00:37:40|249.52|246.72|249.52|246.72|249.52|246.72|249.52|246.72|0
1650328670000|2022-04-19 00:37:50|249.44|246.64|249.36|246.56|249.44|246.64|249.36|246.56|0
1650328680000|2022-04-19 00:38:00|249.19|246.39|249.19|246.39|249.19|246.39|249.19|246.39|0
1650328690000|2022-04-19 00:38:10|249.02|246.22|249.19|246.39|249.19|246.39|249.02|246.22|0
1650328700000|2022-04-19 00:38:20|249.02|246.22|249.19|246.39|249.36|246.56|249.02|246.22|0
1650328710000|2022-04-19 00:38:30|249.27|246.47|249.19|246.39|249.27|246.47|249.19|246.39|0
1650328740000|2022-04-19 00:39:00|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1650328760000|2022-04-19 00:39:20|249.27|246.47|249.27|246.47|249.27|246.47|249.27|246.47|0
1650328770000|2022-04-19 00:39:30|249.19|246.39|249.19|246.39|249.19|246.39|249.1|246.3|0
1650328780000|2022-04-19 00:39:40|249.1|246.3|249.02|246.22|249.1|246.3|249.02|246.22|0
1650328800000|2022-04-19 00:40:00|249.1|246.3|248.68|245.88|249.1|246.3|248.68|245.88|0
1650328810000|2022-04-19 00:40:10|248.6|245.8|248.85|246.05|248.85|246.05|248.52|245.72|0
1650328820000|2022-04-19 00:40:20|248.76|245.96|248.85|246.05|248.85|246.05|248.68|245.88|0
1650328830000|2022-04-19 00:40:30|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650328840000|2022-04-19 00:40:40|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650328860000|2022-04-19 00:41:00|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650328870000|2022-04-19 00:41:10|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1650328890000|2022-04-19 00:41:30|248.76|245.96|248.68|245.88|248.76|245.96|248.68|245.88|0
1650328900000|2022-04-19 00:41:40|248.51|245.71|248.51|245.71|248.51|245.71|248.51|245.71|0
1650328910000|2022-04-19 00:41:50|248.35|245.55|248.35|245.55|248.35|245.55|248.35|245.55|0
1650328920000|2022-04-19 00:42:00|248.18|245.38|248.18|245.38|248.18|245.38|248.18|245.38|0
1650328930000|2022-04-19 00:42:10|248.01|245.21|248.18|245.38|248.18|245.38|248.01|245.21|0
1650328940000|2022-04-19 00:42:20|248.01|245.21|248.18|245.38|248.18|245.38|248.01|245.21|0
1650328950000|2022-04-19 00:42:30|248.01|245.21|248.18|245.38|248.18|245.38|248.01|245.21|0
1650328960000|2022-04-19 00:42:40|248.01|245.21|248.01|245.21|248.01|245.21|248.01|245.21|0
1650328970000|2022-04-19 00:42:50|248.09|245.29|248.01|245.21|248.09|245.29|248.01|245.21|0
1650328980000|2022-04-19 00:43:00|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650328990000|2022-04-19 00:43:10|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650329000000|2022-04-19 00:43:20|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1650329020000|2022-04-19 00:43:40|247.51|244.71|247.34|244.54|247.51|244.71|247.34|244.54|0
1650329030000|2022-04-19 00:43:50|247.18|244.38|247.18|244.38|247.18|244.38|247.18|244.38|0
1650329040000|2022-04-19 00:44:00|247.01|244.21|247.01|244.21|247.01|244.21|247.01|244.21|0
1650329050000|2022-04-19 00:44:10|247.09|244.29|247.17|244.37|247.17|244.37|247.01|244.21|0
1650329060000|2022-04-19 00:44:20|247.01|244.21|246.84|244.04|247.01|244.21|246.84|244.04|0
1650329090000|2022-04-19 00:44:50|247.01|244.21|246.84|244.04|247.01|244.21|246.84|244.04|0
1650329100000|2022-04-19 00:45:00|246.67|243.87|246.67|243.87|246.67|243.87|246.67|243.87|0
1650329110000|2022-04-19 00:45:10|246.51|243.71|246.67|243.87|246.67|243.87|246.51|243.71|0
1650329120000|2022-04-19 00:45:20|246.84|244.04|246.84|244.04|246.84|244.04|246.84|244.04|0
1650329130000|2022-04-19 00:45:30|246.67|243.87|246.67|243.87|246.75|243.95|246.67|243.87|0
1650329140000|2022-04-19 00:45:40|246.51|243.71|246.59|243.79|246.59|243.79|246.51|243.71|0
1650329150000|2022-04-19 00:45:50|246.51|243.71|246.51|243.71|246.51|243.71|246.51|243.71|0
1650329180000|2022-04-19 00:46:20|246.34|243.54|246.01|243.21|246.34|243.54|246.01|243.21|0
1650329200000|2022-04-19 00:46:40|246.17|243.37|246.17|243.37|246.17|243.37|246.17|243.37|0
1650329210000|2022-04-19 00:46:50|246.34|243.54|246.17|243.37|246.34|243.54|246.17|243.37|0
1650329220000|2022-04-19 00:47:00|246|243.2|246|243.2|246|243.2|246|243.2|0
1650329230000|2022-04-19 00:47:10|246.17|243.37|246|243.2|246.17|243.37|246|243.2|0
1650329250000|2022-04-19 00:47:30|245.84|243.04|245.34|242.54|245.84|243.04|245.34|242.54|0
1650329270000|2022-04-19 00:47:50|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1650329290000|2022-04-19 00:48:10|245.01|242.21|245.01|242.21|245.01|242.21|245.01|242.21|0
1650329300000|2022-04-19 00:48:20|244.84|242.04|244.67|241.87|244.84|242.04|244.67|241.87|0
1650329310000|2022-04-19 00:48:30|244.51|241.71|244.17|241.37|244.51|241.71|244.17|241.37|0
1650329320000|2022-04-19 00:48:40|244.01|241.21|243.84|241.04|244.34|241.54|243.51|240.71|0
1650329330000|2022-04-19 00:48:50|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1650329340000|2022-04-19 00:49:00|243.68|240.88|243.34|240.54|243.68|240.88|243.34|240.54|0
1650329350000|2022-04-19 00:49:10|242.52|239.72|242.35|239.55|242.52|239.72|242.35|239.55|0
1650329360000|2022-04-19 00:49:20|242.52|239.72|242.68|239.88|242.68|239.88|242.52|239.72|0
1650329370000|2022-04-19 00:49:30|242.76|239.96|242.85|240.05|242.85|240.05|242.68|239.88|0
1650329380000|2022-04-19 00:49:40|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1650329390000|2022-04-19 00:49:50|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1650329400000|2022-04-19 00:50:00|242.6|239.8|242.52|239.72|242.68|239.88|242.52|239.72|0
1650329410000|2022-04-19 00:50:10|242.6|239.8|241.36|238.56|242.6|239.8|241.36|238.56|0
1650329420000|2022-04-19 00:50:20|241.19|238.39|241.19|238.39|241.19|238.39|240.86|238.06|0
1650329430000|2022-04-19 00:50:30|241.27|238.47|241.36|238.56|241.36|238.56|241.19|238.39|0
1650329440000|2022-04-19 00:50:40|241.19|238.39|241.36|238.56|241.36|238.56|241.19|238.39|0
1650329450000|2022-04-19 00:50:50|241.27|238.47|241.36|238.56|241.36|238.56|241.27|238.47|0
1650329460000|2022-04-19 00:51:00|241.19|238.39|241.36|238.56|241.36|238.56|241.19|238.39|0
1650329470000|2022-04-19 00:51:10|241.52|238.72|241.69|238.89|241.69|238.89|241.52|238.72|0
1650329480000|2022-04-19 00:51:20|241.85|239.05|242.35|239.55|242.35|239.55|241.85|239.05|0
1650329490000|2022-04-19 00:51:30|242.26|239.46|242.35|239.55|242.35|239.55|242.18|239.38|0
1650329510000|2022-04-19 00:51:50|242.18|239.38|242.18|239.38|242.35|239.55|242.18|239.38|0
1650329520000|2022-04-19 00:52:00|242.35|239.55|242.26|239.46|242.35|239.55|242.26|239.46|0
1650329530000|2022-04-19 00:52:10|242.35|239.55|242.68|239.88|242.68|239.88|242.35|239.55|0
1650329540000|2022-04-19 00:52:20|242.85|240.05|243.01|240.21|243.01|240.21|242.85|240.05|0
1650329550000|2022-04-19 00:52:30|242.85|240.05|242.68|239.88|242.85|240.05|242.68|239.88|0
1650329560000|2022-04-19 00:52:40|242.51|239.71|242.51|239.71|242.59|239.79|242.51|239.71|0
1650329570000|2022-04-19 00:52:50|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1650329580000|2022-04-19 00:53:00|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1650329590000|2022-04-19 00:53:10|242.76|239.96|242.68|239.88|242.76|239.96|242.68|239.88|0
1650329600000|2022-04-19 00:53:20|242.51|239.71|242.68|239.88|242.68|239.88|242.51|239.71|0
1650329610000|2022-04-19 00:53:30|242.59|239.79|242.35|239.55|242.59|239.79|242.35|239.55|0
1650329620000|2022-04-19 00:53:40|242.18|239.38|241.52|238.72|242.18|239.38|241.52|238.72|0
1650329630000|2022-04-19 00:53:50|241.69|238.89|241.69|238.89|241.69|238.89|241.6|238.8|0
1650329640000|2022-04-19 00:54:00|241.52|238.72|241.85|239.05|241.85|239.05|241.52|238.72|0
1650329650000|2022-04-19 00:54:10|242.02|239.22|242.18|239.38|242.18|239.38|242.02|239.22|0
1650329660000|2022-04-19 00:54:20|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1650329670000|2022-04-19 00:54:30|242.18|239.38|242.18|239.38|242.18|239.38|242.02|239.22|0
1650329680000|2022-04-19 00:54:40|242.51|239.71|242.35|239.55|242.51|239.71|242.35|239.55|0
1650329690000|2022-04-19 00:54:50|242.51|239.71|242.68|239.88|242.68|239.88|242.35|239.55|0
1650329700000|2022-04-19 00:55:00|242.59|239.79|242.68|239.88|242.68|239.88|242.51|239.71|0
1650329710000|2022-04-19 00:55:10|242.51|239.71|242.68|239.88|242.68|239.88|242.51|239.71|0
1650329720000|2022-04-19 00:55:20|242.84|240.04|242.76|239.96|242.84|240.04|242.68|239.88|0
1650329730000|2022-04-19 00:55:30|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1650329740000|2022-04-19 00:55:40|242.84|240.04|242.84|240.04|242.84|240.04|242.68|239.88|0
1650329750000|2022-04-19 00:55:50|242.92|240.12|242.92|240.12|242.92|240.12|242.92|240.12|0
1650329760000|2022-04-19 00:56:00|243.01|240.21|242.68|239.88|243.01|240.21|242.68|239.88|0
1650329770000|2022-04-19 00:56:10|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1650329780000|2022-04-19 00:56:20|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1650329800000|2022-04-19 00:56:40|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1650329810000|2022-04-19 00:56:50|242.84|240.04|243.01|240.21|243.01|240.21|242.84|240.04|0
1650329820000|2022-04-19 00:57:00|242.84|240.04|242.68|239.88|242.84|240.04|242.68|239.88|0
1650329830000|2022-04-19 00:57:10|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1650329840000|2022-04-19 00:57:20|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1650329850000|2022-04-19 00:57:30|242.51|239.71|242.51|239.71|242.51|239.71|242.34|239.54|0
1650329860000|2022-04-19 00:57:40|242.68|239.88|242.67|239.87|242.68|239.88|242.67|239.87|0
1650329870000|2022-04-19 00:57:50|242.51|239.71|242.34|239.54|242.51|239.71|242.34|239.54|0
1650329880000|2022-04-19 00:58:00|242.42|239.62|242.51|239.71|242.51|239.71|242.42|239.62|0
1650329890000|2022-04-19 00:58:10|242.34|239.54|242.42|239.62|242.42|239.62|242.34|239.54|0
1650329900000|2022-04-19 00:58:20|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1650329910000|2022-04-19 00:58:30|242.18|239.38|241.19|238.39|242.18|239.38|241.19|238.39|0
1650329920000|2022-04-19 00:58:40|241.43|238.63|241.68|238.88|241.68|238.88|241.35|238.55|0
1650329930000|2022-04-19 00:58:50|241.52|238.72|241.6|238.8|241.6|238.8|241.52|238.72|0
1650329940000|2022-04-19 00:59:00|241.68|238.88|242.01|239.21|242.01|239.21|241.68|238.88|0
1650329950000|2022-04-19 00:59:10|242.09|239.29|242.18|239.38|242.18|239.38|242.09|239.29|0
1650329960000|2022-04-19 00:59:20|242.34|239.54|242.51|239.71|242.51|239.71|242.34|239.54|0
1650329970000|2022-04-19 00:59:30|242.67|239.87|242.51|239.71|242.67|239.87|242.51|239.71|0
1650329980000|2022-04-19 00:59:40|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1650329990000|2022-04-19 00:59:50|242.51|239.71|242.51|239.71|242.51|239.71|242.34|239.54|0
1650330000000|2022-04-19 01:00:00|242.18|239.38|242.26|239.46|242.26|239.46|241.85|239.05|0
1650330010000|2022-04-19 01:00:10|242.18|239.38|242.34|239.54|242.51|239.71|242.18|239.38|0
1650330020000|2022-04-19 01:00:20|242.18|239.38|242.51|239.71|242.51|239.71|242.18|239.38|0
1650330030000|2022-04-19 01:00:30|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1650330060000|2022-04-19 01:01:00|242.51|239.71|242.34|239.54|242.51|239.71|242.34|239.54|0
1650330070000|2022-04-19 01:01:10|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1650330080000|2022-04-19 01:01:20|242.01|239.21|242.01|239.21|242.01|239.21|242.01|239.21|0
1650330090000|2022-04-19 01:01:30|241.68|238.88|241.76|238.96|241.76|238.96|241.59|238.79|0
1650330100000|2022-04-19 01:01:40|241.85|239.05|241.84|239.04|241.85|239.05|241.84|239.04|0
1650330110000|2022-04-19 01:01:50|241.68|238.88|241.68|238.88|241.68|238.88|241.51|238.71|0
1650330120000|2022-04-19 01:02:00|241.51|238.71|241.18|238.38|241.51|238.71|241.18|238.38|0
1650330130000|2022-04-19 01:02:10|241.35|238.55|240.85|238.05|241.35|238.55|240.85|238.05|0
1650330140000|2022-04-19 01:02:20|240.52|237.72|240.36|237.56|240.52|237.72|240.36|237.56|0
1650330150000|2022-04-19 01:02:30|240.2|237.4|240.52|237.72|240.52|237.72|240.2|237.4|0
1650330160000|2022-04-19 01:02:40|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1650330170000|2022-04-19 01:02:50|240.6|237.8|240.69|237.89|240.69|237.89|240.6|237.8|0
1650330180000|2022-04-19 01:03:00|240.19|237.39|239.87|237.07|240.19|237.39|239.87|237.07|0
1650330190000|2022-04-19 01:03:10|240.03|237.23|240.19|237.39|240.19|237.39|240.03|237.23|0
1650330200000|2022-04-19 01:03:20|240.36|237.56|240.52|237.72|240.52|237.72|240.36|237.56|0
1650330210000|2022-04-19 01:03:30|240.69|237.89|240.69|237.89|240.85|238.05|240.69|237.89|0
1650330220000|2022-04-19 01:03:40|241.02|238.22|241.18|238.38|241.18|238.38|241.02|238.22|0
1650330230000|2022-04-19 01:03:50|241.51|238.71|241.51|238.71|241.68|238.88|241.51|238.71|0
1650330240000|2022-04-19 01:04:00|241.18|238.38|241.02|238.22|241.18|238.38|241.02|238.22|0
1650330250000|2022-04-19 01:04:10|241.18|238.38|241.51|238.71|241.51|238.71|241.18|238.38|0
1650330260000|2022-04-19 01:04:20|241.59|238.79|241.51|238.71|241.59|238.79|241.51|238.71|0
1650330270000|2022-04-19 01:04:30|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1650330280000|2022-04-19 01:04:40|241.51|238.71|241.35|238.55|241.51|238.71|241.35|238.55|0
1650330290000|2022-04-19 01:04:50|241.26|238.46|241.02|238.22|241.26|238.46|241.02|238.22|0
1650330300000|2022-04-19 01:05:00|241.18|238.38|241.43|238.63|241.43|238.63|241.18|238.38|0
1650330310000|2022-04-19 01:05:10|241.35|238.55|241.51|238.71|241.51|238.71|241.35|238.55|0
1650330320000|2022-04-19 01:05:20|241.35|238.55|241.51|238.71|241.51|238.71|241.35|238.55|0
1650330330000|2022-04-19 01:05:30|241.43|238.63|241.51|238.71|241.51|238.71|241.43|238.63|0
1650330340000|2022-04-19 01:05:40|241.68|238.88|241.68|238.88|241.68|238.88|241.51|238.71|0
1650330350000|2022-04-19 01:05:50|241.84|239.04|241.84|239.04|241.84|239.04|241.84|239.04|0
1650330360000|2022-04-19 01:06:00|241.68|238.88|241.51|238.71|241.68|238.88|241.35|238.55|0
1650330380000|2022-04-19 01:06:20|241.18|238.38|241.18|238.38|241.26|238.46|241.18|238.38|0
1650330390000|2022-04-19 01:06:30|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1650330400000|2022-04-19 01:06:40|241.18|238.38|241.35|238.55|241.35|238.55|241.18|238.38|0
1650330430000|2022-04-19 01:07:10|241.34|238.54|241.51|238.71|241.51|238.71|241.34|238.54|0
1650330440000|2022-04-19 01:07:20|241.34|238.54|241.18|238.38|241.34|238.54|241.01|238.21|0
1650330460000|2022-04-19 01:07:40|241.34|238.54|241.18|238.38|241.34|238.54|241.18|238.38|0
1650330470000|2022-04-19 01:07:50|241.01|238.21|241.18|238.38|241.18|238.38|241.01|238.21|0
1650330490000|2022-04-19 01:08:10|241.26|238.46|241.18|238.38|241.34|238.54|241.18|238.38|0
1650330510000|2022-04-19 01:08:30|241.01|238.21|240.68|237.88|241.01|238.21|240.68|237.88|0
1650330530000|2022-04-19 01:08:50|240.85|238.05|241.01|238.21|241.01|238.21|240.85|238.05|0
1650330540000|2022-04-19 01:09:00|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1650330550000|2022-04-19 01:09:10|240.68|237.88|240.52|237.72|240.68|237.88|240.52|237.72|0
1650330560000|2022-04-19 01:09:20|240.68|237.88|241.01|238.21|241.01|238.21|240.68|237.88|0
1650330570000|2022-04-19 01:09:30|241.18|238.38|241.34|238.54|241.34|238.54|241.18|238.38|0
1650330590000|2022-04-19 01:09:50|241.51|238.71|241.84|239.04|241.84|239.04|241.51|238.71|0
1650330610000|2022-04-19 01:10:10|241.67|238.87|241.75|238.95|241.75|238.95|241.67|238.87|0
1650330620000|2022-04-19 01:10:20|241.84|239.04|241.67|238.87|241.84|239.04|241.67|238.87|0
1650330630000|2022-04-19 01:10:30|241.84|239.04|241.84|239.04|241.84|239.04|241.84|239.04|0
1650330640000|2022-04-19 01:10:40|242|239.2|242|239.2|242|239.2|241.84|239.04|0
1650330650000|2022-04-19 01:10:50|242.08|239.28|242|239.2|242.17|239.37|242|239.2|0
1650330670000|2022-04-19 01:11:10|241.84|239.04|241.67|238.87|241.84|239.04|241.67|238.87|0
1650330680000|2022-04-19 01:11:20|241.51|238.71|241.34|238.54|241.51|238.71|241.34|238.54|0
1650330690000|2022-04-19 01:11:30|241.42|238.62|241.42|238.62|241.42|238.62|241.42|238.62|0
1650330700000|2022-04-19 01:11:40|241.51|238.71|241.67|238.87|241.67|238.87|241.51|238.71|0
1650330710000|2022-04-19 01:11:50|241.51|238.71|241.67|238.87|241.67|238.87|241.51|238.71|0
1650330720000|2022-04-19 01:12:00|241.84|239.04|241.84|239.04|241.84|239.04|241.84|239.04|0
1650330730000|2022-04-19 01:12:10|242|239.2|242.17|239.37|242.17|239.37|242|239.2|0
1650330740000|2022-04-19 01:12:20|242.25|239.45|242.17|239.37|242.25|239.45|242.17|239.37|0
1650330750000|2022-04-19 01:12:30|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1650330770000|2022-04-19 01:12:50|242.5|239.7|242.5|239.7|242.5|239.7|242.33|239.53|0
1650330780000|2022-04-19 01:13:00|242.41|239.61|242.5|239.7|242.5|239.7|242.41|239.61|0
1650330790000|2022-04-19 01:13:10|242.33|239.53|242.5|239.7|242.5|239.7|242.33|239.53|0
1650330800000|2022-04-19 01:13:20|242.83|240.03|242.99|240.19|242.99|240.19|242.83|240.03|0
1650330810000|2022-04-19 01:13:30|243.16|240.36|243.49|240.69|243.49|240.69|243.16|240.36|0
1650330820000|2022-04-19 01:13:40|243.82|241.02|243.66|240.86|243.82|241.02|243.66|240.86|0
1650330830000|2022-04-19 01:13:50|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1650330840000|2022-04-19 01:14:00|243.99|241.19|243.82|241.02|243.99|241.19|243.82|241.02|0
1650330850000|2022-04-19 01:14:10|243.65|240.85|243.82|241.02|243.82|241.02|243.65|240.85|0
1650330860000|2022-04-19 01:14:20|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1650330880000|2022-04-19 01:14:40|243.73|240.93|243.65|240.85|243.82|241.02|243.65|240.85|0
1650330890000|2022-04-19 01:14:50|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1650330900000|2022-04-19 01:15:00|243.16|240.36|243.16|240.36|243.16|240.36|242.99|240.19|0
1650330910000|2022-04-19 01:15:10|243.32|240.52|243.49|240.69|243.49|240.69|243.24|240.44|0
1650330920000|2022-04-19 01:15:20|243.32|240.52|243.49|240.69|243.49|240.69|243.32|240.52|0
1650330930000|2022-04-19 01:15:30|243.24|240.44|243.32|240.52|243.32|240.52|243.16|240.36|0
1650330950000|2022-04-19 01:15:50|243.16|240.36|243.16|240.36|243.32|240.52|243.16|240.36|0
1650330960000|2022-04-19 01:16:00|242.99|240.19|243.32|240.52|243.32|240.52|242.99|240.19|0
1650330970000|2022-04-19 01:16:10|242.99|240.19|243.16|240.36|243.16|240.36|242.99|240.19|0
1650330980000|2022-04-19 01:16:20|243.07|240.27|242.99|240.19|243.07|240.27|242.99|240.19|0
1650330990000|2022-04-19 01:16:30|242.82|240.02|242.66|239.86|242.82|240.02|242.66|239.86|0
1650331010000|2022-04-19 01:16:50|242.49|239.69|242.66|239.86|242.66|239.86|242.49|239.69|0
1650331020000|2022-04-19 01:17:00|242.49|239.69|242.33|239.53|242.49|239.69|242.33|239.53|0
1650331040000|2022-04-19 01:17:20|242.16|239.36|242.33|239.53|242.33|239.53|242.16|239.36|0
1650331050000|2022-04-19 01:17:30|242.49|239.69|242.33|239.53|242.49|239.69|242.16|239.36|0
1650331060000|2022-04-19 01:17:40|242.16|239.36|242.16|239.36|242.33|239.53|242.16|239.36|0
1650331080000|2022-04-19 01:18:00|242|239.2|242|239.2|242|239.2|242|239.2|0
1650331090000|2022-04-19 01:18:10|242.08|239.28|242.16|239.36|242.16|239.36|242|239.2|0
1650331100000|2022-04-19 01:18:20|242|239.2|242|239.2|242|239.2|242|239.2|0
1650331110000|2022-04-19 01:18:30|241.83|239.03|242|239.2|242|239.2|241.83|239.03|0
1650331120000|2022-04-19 01:18:40|241.83|239.03|242|239.2|242|239.2|241.83|239.03|0
1650331130000|2022-04-19 01:18:50|241.83|239.03|241.83|239.03|241.83|239.03|241.67|238.87|0
1650331140000|2022-04-19 01:19:00|241.74|238.94|241.91|239.11|241.91|239.11|241.67|238.87|0
1650331150000|2022-04-19 01:19:10|242|239.2|242.16|239.36|242.16|239.36|242|239.2|0
1650331160000|2022-04-19 01:19:20|242.33|239.53|242.4|239.6|242.41|239.61|242.33|239.53|0
1650331170000|2022-04-19 01:19:30|242.33|239.53|241.99|239.19|242.33|239.53|241.99|239.19|0
1650331180000|2022-04-19 01:19:40|242.16|239.36|242.07|239.27|242.16|239.36|242.07|239.27|0
1650331190000|2022-04-19 01:19:50|241.99|239.19|242.07|239.27|242.16|239.36|241.99|239.19|0
1650331200000|2022-04-19 01:20:00|241.99|239.19|241.83|239.03|241.99|239.19|241.66|238.86|0
1650331210000|2022-04-19 01:20:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1650331220000|2022-04-19 01:20:20|242.16|239.36|241.99|239.19|242.16|239.36|241.99|239.19|0
1650331230000|2022-04-19 01:20:30|242.16|239.36|241.99|239.19|242.16|239.36|241.99|239.19|0
1650331240000|2022-04-19 01:20:40|242.16|239.36|242.32|239.52|242.32|239.52|242.16|239.36|0
1650331250000|2022-04-19 01:20:50|242.16|239.36|242.32|239.52|242.32|239.52|242.16|239.36|0
1650331260000|2022-04-19 01:21:00|242.49|239.69|241.99|239.19|242.49|239.69|241.99|239.19|0
1650331270000|2022-04-19 01:21:10|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1650331280000|2022-04-19 01:21:20|242.32|239.52|242.16|239.36|242.32|239.52|242.16|239.36|0
1650331290000|2022-04-19 01:21:30|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1650331300000|2022-04-19 01:21:40|241.91|239.11|241.83|239.03|241.99|239.19|241.83|239.03|0
1650331310000|2022-04-19 01:21:50|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1650331320000|2022-04-19 01:22:00|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1650331330000|2022-04-19 01:22:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1650331350000|2022-04-19 01:22:30|241.83|239.03|241.99|239.19|241.99|239.19|241.83|239.03|0
1650331370000|2022-04-19 01:22:50|242.16|239.36|242.49|239.69|242.49|239.69|242.16|239.36|0
1650331380000|2022-04-19 01:23:00|242.65|239.85|242.98|240.18|242.98|240.18|242.65|239.85|0
1650331390000|2022-04-19 01:23:10|242.82|240.02|242.82|240.02|242.82|240.02|242.65|239.85|0
1650331400000|2022-04-19 01:23:20|242.98|240.18|243.32|240.52|243.32|240.52|242.98|240.18|0
1650331410000|2022-04-19 01:23:30|243.15|240.35|243.15|240.35|243.15|240.35|242.98|240.18|0
1650331420000|2022-04-19 01:23:40|242.98|240.18|242.82|240.02|242.98|240.18|242.82|240.02|0
1650331430000|2022-04-19 01:23:50|242.98|240.18|242.98|240.18|243.15|240.35|242.98|240.18|0
1650331440000|2022-04-19 01:24:00|243.15|240.35|243.23|240.43|243.31|240.51|243.15|240.35|0
1650331450000|2022-04-19 01:24:10|243.15|240.35|243.31|240.51|243.31|240.51|243.15|240.35|0
1650331460000|2022-04-19 01:24:20|243.15|240.35|243.15|240.35|243.15|240.35|243.15|240.35|0
1650331480000|2022-04-19 01:24:40|243.31|240.51|243.65|240.85|243.65|240.85|243.31|240.51|0
1650331490000|2022-04-19 01:24:50|243.81|241.01|243.98|241.18|243.98|241.18|243.81|241.01|0
1650331500000|2022-04-19 01:25:00|244.14|241.34|243.98|241.18|244.14|241.34|243.81|241.01|0
1650331510000|2022-04-19 01:25:10|244.14|241.34|243.98|241.18|244.14|241.34|243.98|241.18|0
1650331520000|2022-04-19 01:25:20|244.14|241.34|243.98|241.18|244.14|241.34|243.98|241.18|0
1650331530000|2022-04-19 01:25:30|244.14|241.34|244.06|241.26|244.14|241.34|244.06|241.26|0
1650331540000|2022-04-19 01:25:40|244.14|241.34|244.14|241.34|244.14|241.34|243.98|241.18|0
1650331550000|2022-04-19 01:25:50|244.22|241.42|244.14|241.34|244.22|241.42|244.14|241.34|0
1650331560000|2022-04-19 01:26:00|244.06|241.26|243.98|241.18|244.06|241.26|243.98|241.18|0
1650331570000|2022-04-19 01:26:10|243.89|241.09|243.81|241.01|243.98|241.18|243.81|241.01|0
1650331580000|2022-04-19 01:26:20|243.89|241.09|243.98|241.18|243.98|241.18|243.72|240.92|0
1650331590000|2022-04-19 01:26:30|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1650331600000|2022-04-19 01:26:40|244.06|241.26|244.14|241.34|244.14|241.34|244.06|241.26|0
1650331610000|2022-04-19 01:26:50|244.06|241.26|244.31|241.51|244.31|241.51|244.06|241.26|0
1650331620000|2022-04-19 01:27:00|244.47|241.67|244.14|241.34|244.47|241.67|244.14|241.34|0
1650331630000|2022-04-19 01:27:10|244.31|241.51|244.39|241.59|244.47|241.67|244.31|241.51|0
1650331640000|2022-04-19 01:27:20|244.31|241.51|244.47|241.67|244.47|241.67|244.31|241.51|0
1650331650000|2022-04-19 01:27:30|244.31|241.51|244.31|241.51|244.47|241.67|244.31|241.51|0
1650331660000|2022-04-19 01:27:40|244.22|241.42|244.14|241.34|244.22|241.42|244.14|241.34|0
1650331670000|2022-04-19 01:27:50|244.31|241.51|244.14|241.34|244.31|241.51|244.14|241.34|0
1650331680000|2022-04-19 01:28:00|244.22|241.42|244.14|241.34|244.22|241.42|244.14|241.34|0
1650331690000|2022-04-19 01:28:10|244.22|241.42|244.14|241.34|244.22|241.42|244.14|241.34|0
1650331720000|2022-04-19 01:28:40|244.31|241.51|244.39|241.59|244.39|241.59|244.14|241.34|0
1650331730000|2022-04-19 01:28:50|244.47|241.67|244.47|241.67|244.47|241.67|244.31|241.51|0
1650331740000|2022-04-19 01:29:00|244.31|241.51|244.47|241.67|244.47|241.67|244.31|241.51|0
1650331750000|2022-04-19 01:29:10|244.31|241.51|244.47|241.67|244.47|241.67|244.31|241.51|0
1650331760000|2022-04-19 01:29:20|244.31|241.51|244.31|241.51|244.31|241.51|244.31|241.51|0
1650331770000|2022-04-19 01:29:30|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1650331780000|2022-04-19 01:29:40|244.31|241.51|244.31|241.51|244.31|241.51|244.31|241.51|0
1650331790000|2022-04-19 01:29:50|244.38|241.58|244.47|241.67|244.47|241.67|244.38|241.58|0
1650331810000|2022-04-19 01:30:10|244.3|241.5|244.47|241.67|244.47|241.67|244.3|241.5|0
1650331820000|2022-04-19 01:30:20|244.97|242.17|244.64|241.84|244.97|242.17|244.47|241.67|0
1650331830000|2022-04-19 01:30:30|244.8|242|244.3|241.5|244.8|242|244.3|241.5|0
1650331840000|2022-04-19 01:30:40|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1650331850000|2022-04-19 01:30:50|244.3|241.5|244.3|241.5|244.47|241.67|244.3|241.5|0
1650331860000|2022-04-19 01:31:00|244.64|241.84|244.47|241.67|244.64|241.84|244.47|241.67|0
1650331870000|2022-04-19 01:31:10|244.3|241.5|244.47|241.67|244.47|241.67|244.3|241.5|0
1650331890000|2022-04-19 01:31:30|244.3|241.5|244.3|241.5|244.3|241.5|244.3|241.5|0
1650331900000|2022-04-19 01:31:40|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1650331910000|2022-04-19 01:31:50|244.3|241.5|244.14|241.34|244.47|241.67|244.14|241.34|0
1650331920000|2022-04-19 01:32:00|244.3|241.5|245.13|242.33|245.13|242.33|244.3|241.5|0
1650331930000|2022-04-19 01:32:10|245.3|242.5|245.13|242.33|245.3|242.5|245.13|242.33|0
1650331940000|2022-04-19 01:32:20|244.97|242.17|244.97|242.17|244.97|242.17|244.8|242|0
1650331950000|2022-04-19 01:32:30|244.8|242|244.97|242.17|244.97|242.17|244.63|241.83|0
1650331960000|2022-04-19 01:32:40|244.8|242|245.13|242.33|245.13|242.33|244.8|242|0
1650331970000|2022-04-19 01:32:50|245.3|242.5|245.13|242.33|245.3|242.5|245.13|242.33|0
1650331980000|2022-04-19 01:33:00|244.97|242.17|245.3|242.5|245.3|242.5|244.97|242.17|0
1650332000000|2022-04-19 01:33:20|245.38|242.58|245.3|242.5|245.38|242.58|245.13|242.33|0
1650332010000|2022-04-19 01:33:30|245.13|242.33|245.21|242.41|245.21|242.41|245.13|242.33|0
1650332020000|2022-04-19 01:33:40|245.3|242.5|245.13|242.33|245.3|242.5|245.13|242.33|0
1650332030000|2022-04-19 01:33:50|245.21|242.41|244.97|242.17|245.21|242.41|244.97|242.17|0
1650332040000|2022-04-19 01:34:00|245.13|242.33|244.97|242.17|245.13|242.33|244.97|242.17|0
1650332050000|2022-04-19 01:34:10|244.88|242.08|244.97|242.17|244.97|242.17|244.88|242.08|0
1650332060000|2022-04-19 01:34:20|244.88|242.08|244.8|242|244.88|242.08|244.8|242|0
1650332070000|2022-04-19 01:34:30|244.88|242.08|244.97|242.17|244.97|242.17|244.8|242|0
1650332080000|2022-04-19 01:34:40|244.8|242|244.97|242.17|244.97|242.17|244.8|242|0
1650332090000|2022-04-19 01:34:50|245.13|242.33|244.8|242|245.13|242.33|244.8|242|0
1650332100000|2022-04-19 01:35:00|244.97|242.17|244.88|242.08|244.97|242.17|244.8|242|0
1650332110000|2022-04-19 01:35:10|244.8|242|244.63|241.83|244.8|242|244.63|241.83|0
1650332120000|2022-04-19 01:35:20|244.8|242|244.8|242|244.8|242|244.8|242|0
1650332130000|2022-04-19 01:35:30|244.63|241.83|244.96|242.16|244.96|242.16|244.63|241.83|0
1650332140000|2022-04-19 01:35:40|244.8|242|244.8|242|244.8|242|244.8|242|0
1650332150000|2022-04-19 01:35:50|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1650332160000|2022-04-19 01:36:00|244.88|242.08|245.3|242.5|245.3|242.5|244.88|242.08|0
1650332170000|2022-04-19 01:36:10|245.13|242.33|245.13|242.33|245.13|242.33|244.96|242.16|0
1650332180000|2022-04-19 01:36:20|245.3|242.5|245.13|242.33|245.3|242.5|245.13|242.33|0
1650332190000|2022-04-19 01:36:30|244.96|242.16|245.13|242.33|245.13|242.33|244.96|242.16|0
1650332200000|2022-04-19 01:36:40|244.96|242.16|245.13|242.33|245.13|242.33|244.96|242.16|0
1650332210000|2022-04-19 01:36:50|245.04|242.24|245.13|242.33|245.13|242.33|245.04|242.24|0
1650332220000|2022-04-19 01:37:00|245.3|242.5|245.46|242.66|245.46|242.66|245.13|242.33|0
1650332230000|2022-04-19 01:37:10|245.3|242.5|245.04|242.24|245.3|242.5|245.04|242.24|0
1650332240000|2022-04-19 01:37:20|245.13|242.33|245.21|242.41|245.21|242.41|245.13|242.33|0
1650332250000|2022-04-19 01:37:30|245.3|242.5|245.13|242.33|245.3|242.5|245.13|242.33|0
1650332280000|2022-04-19 01:38:00|244.96|242.16|245.13|242.33|245.13|242.33|244.96|242.16|0
1650332290000|2022-04-19 01:38:10|245.3|242.5|245.13|242.33|245.3|242.5|245.13|242.33|0
1650332300000|2022-04-19 01:38:20|245.04|242.24|244.96|242.16|245.04|242.24|244.96|242.16|0
1650332310000|2022-04-19 01:38:30|244.8|242|244.8|242|244.8|242|244.8|242|0
1650332330000|2022-04-19 01:38:50|244.63|241.83|244.8|242|244.8|242|244.63|241.83|0
1650332340000|2022-04-19 01:39:00|244.63|241.83|244.8|242|244.8|242|244.63|241.83|0
1650332350000|2022-04-19 01:39:10|244.71|241.91|244.71|241.91|244.8|242|244.63|241.83|0
1650332360000|2022-04-19 01:39:20|244.8|242|244.96|242.16|244.96|242.16|244.8|242|0
1650332370000|2022-04-19 01:39:30|244.88|242.08|244.96|242.16|244.96|242.16|244.88|242.08|0
1650332380000|2022-04-19 01:39:40|245.13|242.33|245.46|242.66|245.46|242.66|245.13|242.33|0
1650332390000|2022-04-19 01:39:50|245.37|242.57|245.37|242.57|245.37|242.57|245.29|242.49|0
1650332400000|2022-04-19 01:40:00|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1650332410000|2022-04-19 01:40:10|244.96|242.16|244.71|241.91|244.96|242.16|244.71|241.91|0
1650332420000|2022-04-19 01:40:20|244.79|241.99|245.13|242.33|245.13|242.33|244.79|241.99|0
1650332430000|2022-04-19 01:40:30|245.21|242.41|245.13|242.33|245.21|242.41|245.13|242.33|0
1650332440000|2022-04-19 01:40:40|245.29|242.49|245.29|242.49|245.29|242.49|245.21|242.41|0
1650332450000|2022-04-19 01:40:50|245.21|242.41|245.29|242.49|245.29|242.49|245.13|242.33|0
1650332460000|2022-04-19 01:41:00|245.37|242.57|245.13|242.33|245.46|242.66|245.13|242.33|0
1650332470000|2022-04-19 01:41:10|245.21|242.41|245.29|242.49|245.29|242.49|245.21|242.41|0
1650332480000|2022-04-19 01:41:20|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1650332490000|2022-04-19 01:41:30|245.29|242.49|245.21|242.41|245.29|242.49|245.21|242.41|0
1650332500000|2022-04-19 01:41:40|245.13|242.33|245.04|242.24|245.13|242.33|245.04|242.24|0
1650332510000|2022-04-19 01:41:50|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1650332530000|2022-04-19 01:42:10|244.96|242.16|244.79|241.99|244.96|242.16|244.79|241.99|0
1650332540000|2022-04-19 01:42:20|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1650332550000|2022-04-19 01:42:30|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1650332560000|2022-04-19 01:42:40|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1650332570000|2022-04-19 01:42:50|245.04|242.24|244.79|241.99|245.04|242.24|244.79|241.99|0
1650332580000|2022-04-19 01:43:00|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1650332590000|2022-04-19 01:43:10|244.46|241.66|244.29|241.49|244.46|241.66|244.29|241.49|0
1650332600000|2022-04-19 01:43:20|244.37|241.57|244.46|241.66|244.46|241.66|244.37|241.57|0
1650332610000|2022-04-19 01:43:30|244.29|241.49|244.21|241.41|244.29|241.49|244.04|241.24|0
1650332620000|2022-04-19 01:43:40|244.13|241.33|243.96|241.16|244.13|241.33|243.8|241|0
1650332630000|2022-04-19 01:43:50|243.8|241|243.8|241|243.8|241|243.71|240.91|0
1650332640000|2022-04-19 01:44:00|243.71|240.91|243.63|240.83|243.71|240.91|243.63|240.83|0
1650332650000|2022-04-19 01:44:10|243.8|241|243.96|241.16|243.96|241.16|243.79|240.99|0
1650332660000|2022-04-19 01:44:20|243.79|240.99|243.96|241.16|243.96|241.16|243.63|240.83|0
1650332670000|2022-04-19 01:44:30|243.87|241.07|243.79|240.99|243.96|241.16|243.79|240.99|0
1650332680000|2022-04-19 01:44:40|243.63|240.83|243.79|240.99|243.79|240.99|243.63|240.83|0
1650332690000|2022-04-19 01:44:50|243.71|240.91|243.87|241.07|243.87|241.07|243.71|240.91|0
1650332700000|2022-04-19 01:45:00|243.96|241.16|243.79|240.99|243.96|241.16|243.79|240.99|0
1650332710000|2022-04-19 01:45:10|243.71|240.91|243.46|240.66|243.71|240.91|243.46|240.66|0
1650332720000|2022-04-19 01:45:20|243.63|240.83|243.79|240.99|243.79|240.99|243.54|240.74|0
1650332730000|2022-04-19 01:45:30|243.63|240.83|243.46|240.66|243.63|240.83|243.46|240.66|0
1650332740000|2022-04-19 01:45:40|243.3|240.5|243.3|240.5|243.63|240.83|243.3|240.5|0
1650332750000|2022-04-19 01:45:50|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1650332760000|2022-04-19 01:46:00|243.3|240.5|243.46|240.66|243.46|240.66|243.3|240.5|0
1650332770000|2022-04-19 01:46:10|243.3|240.5|243.3|240.5|243.3|240.5|243.3|240.5|0
1650332780000|2022-04-19 01:46:20|243.46|240.66|243.3|240.5|243.46|240.66|243.3|240.5|0
1650332790000|2022-04-19 01:46:30|243.46|240.66|243.54|240.74|243.63|240.83|243.46|240.66|0
1650332800000|2022-04-19 01:46:40|243.46|240.66|243.63|240.83|243.63|240.83|243.46|240.66|0
1650332810000|2022-04-19 01:46:50|243.46|240.66|243.46|240.66|243.46|240.66|243.37|240.57|0
1650332820000|2022-04-19 01:47:00|243.3|240.5|243.37|240.57|243.46|240.66|243.3|240.5|0
1650332830000|2022-04-19 01:47:10|243.46|240.66|243.46|240.66|243.46|240.66|243.3|240.5|0
1650332840000|2022-04-19 01:47:20|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1650332850000|2022-04-19 01:47:30|243.79|240.99|244.2|241.4|244.29|241.49|243.79|240.99|0
1650332860000|2022-04-19 01:47:40|244.29|241.49|244.62|241.82|244.62|241.82|244.29|241.49|0
1650332870000|2022-04-19 01:47:50|244.79|241.99|244.62|241.82|244.79|241.99|244.62|241.82|0
1650332900000|2022-04-19 01:48:20|244.7|241.9|244.79|241.99|244.79|241.99|244.62|241.82|0
1650332920000|2022-04-19 01:48:40|244.87|242.07|245.12|242.32|245.12|242.32|244.87|242.07|0
1650332950000|2022-04-19 01:49:10|244.95|242.15|245.12|242.32|245.12|242.32|244.95|242.15|0
1650332960000|2022-04-19 01:49:20|245.29|242.49|245.45|242.65|245.45|242.65|245.29|242.49|0
1650332970000|2022-04-19 01:49:30|245.62|242.82|245.95|243.15|245.95|243.15|245.62|242.82|0
1650332980000|2022-04-19 01:49:40|245.78|242.98|245.78|242.98|245.78|242.98|245.62|242.82|0
1650332990000|2022-04-19 01:49:50|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1650333010000|2022-04-19 01:50:10|245.45|242.65|245.12|242.32|245.45|242.65|245.12|242.32|0
1650333020000|2022-04-19 01:50:20|244.95|242.15|244.79|241.99|244.95|242.15|244.79|241.99|0
1650333030000|2022-04-19 01:50:30|244.87|242.07|244.95|242.15|244.95|242.15|244.79|241.99|0
1650333040000|2022-04-19 01:50:40|245.12|242.32|245.12|242.32|245.12|242.32|245.03|242.23|0
1650333050000|2022-04-19 01:50:50|245.03|242.23|244.95|242.15|245.03|242.23|244.87|242.07|0
1650333060000|2022-04-19 01:51:00|244.87|242.07|244.79|241.99|244.87|242.07|244.79|241.99|0
1650333070000|2022-04-19 01:51:10|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1650333080000|2022-04-19 01:51:20|244.45|241.65|244.62|241.82|244.62|241.82|244.45|241.65|0
1650333090000|2022-04-19 01:51:30|244.79|241.99|244.62|241.82|244.79|241.99|244.62|241.82|0
1650333100000|2022-04-19 01:51:40|244.78|241.98|244.62|241.82|244.78|241.98|244.62|241.82|0
1650333120000|2022-04-19 01:52:00|244.45|241.65|244.45|241.65|244.62|241.82|244.45|241.65|0
1650333130000|2022-04-19 01:52:10|244.62|241.82|244.29|241.49|244.62|241.82|244.29|241.49|0
1650333140000|2022-04-19 01:52:20|244.12|241.32|244.12|241.32|244.12|241.32|244.12|241.32|0
1650333160000|2022-04-19 01:52:40|244.29|241.49|244.12|241.32|244.29|241.49|244.12|241.32|0
1650333170000|2022-04-19 01:52:50|244.29|241.49|244.12|241.32|244.29|241.49|244.12|241.32|0
1650333180000|2022-04-19 01:53:00|244.29|241.49|244.12|241.32|244.29|241.49|244.12|241.32|0
1650333190000|2022-04-19 01:53:10|244.29|241.49|244.29|241.49|244.29|241.49|244.29|241.49|0
1650333200000|2022-04-19 01:53:20|244.12|241.32|244.12|241.32|244.29|241.49|244.12|241.32|0
1650333220000|2022-04-19 01:53:40|244.28|241.48|244.12|241.32|244.28|241.48|244.12|241.32|0
1650333230000|2022-04-19 01:53:50|244.45|241.65|244.03|241.23|244.45|241.65|244.03|241.23|0
1650333240000|2022-04-19 01:54:00|244.45|241.65|244.36|241.56|244.45|241.65|244.28|241.48|0
1650333250000|2022-04-19 01:54:10|244.28|241.48|244.2|241.4|244.28|241.48|244.12|241.32|0
1650333260000|2022-04-19 01:54:20|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333270000|2022-04-19 01:54:30|244.12|241.32|244.28|241.48|244.28|241.48|244.12|241.32|0
1650333280000|2022-04-19 01:54:40|244.45|241.65|244.78|241.98|244.78|241.98|244.45|241.65|0
1650333290000|2022-04-19 01:54:50|244.95|242.15|244.95|242.15|244.95|242.15|244.86|242.06|0
1650333300000|2022-04-19 01:55:00|244.78|241.98|244.86|242.06|244.86|242.06|244.78|241.98|0
1650333310000|2022-04-19 01:55:10|244.78|241.98|245.28|242.48|245.28|242.48|244.78|241.98|0
1650333320000|2022-04-19 01:55:20|245.36|242.56|245.28|242.48|245.36|242.56|245.28|242.48|0
1650333330000|2022-04-19 01:55:30|244.95|242.15|244.86|242.06|244.95|242.15|244.78|241.98|0
1650333340000|2022-04-19 01:55:40|244.95|242.15|244.62|241.82|244.95|242.15|244.62|241.82|0
1650333350000|2022-04-19 01:55:50|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333360000|2022-04-19 01:56:00|244.03|241.23|243.95|241.15|244.12|241.32|243.95|241.15|0
1650333370000|2022-04-19 01:56:10|243.78|240.98|243.95|241.15|243.95|241.15|243.78|240.98|0
1650333380000|2022-04-19 01:56:20|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1650333390000|2022-04-19 01:56:30|243.95|241.15|244.28|241.48|244.28|241.48|243.95|241.15|0
1650333400000|2022-04-19 01:56:40|244.2|241.4|244.12|241.32|244.2|241.4|244.12|241.32|0
1650333410000|2022-04-19 01:56:50|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1650333420000|2022-04-19 01:57:00|244.12|241.32|244.12|241.32|244.12|241.32|244.12|241.32|0
1650333430000|2022-04-19 01:57:10|244.28|241.48|244.12|241.32|244.28|241.48|244.12|241.32|0
1650333440000|2022-04-19 01:57:20|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333460000|2022-04-19 01:57:40|244.12|241.32|244.12|241.32|244.12|241.32|244.12|241.32|0
1650333480000|2022-04-19 01:58:00|244.11|241.31|244.11|241.31|244.11|241.31|244.11|241.31|0
1650333500000|2022-04-19 01:58:20|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333510000|2022-04-19 01:58:30|244.45|241.65|244.45|241.65|244.45|241.65|244.45|241.65|0
1650333520000|2022-04-19 01:58:40|244.36|241.56|244.28|241.48|244.36|241.56|244.28|241.48|0
1650333530000|2022-04-19 01:58:50|244.45|241.65|244.28|241.48|244.45|241.65|244.28|241.48|0
1650333540000|2022-04-19 01:59:00|244.03|241.23|244.11|241.31|244.28|241.48|244.03|241.23|0
1650333550000|2022-04-19 01:59:10|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1650333560000|2022-04-19 01:59:20|243.78|240.98|243.95|241.15|243.95|241.15|243.78|240.98|0
1650333570000|2022-04-19 01:59:30|244.11|241.31|244.11|241.31|244.11|241.31|244.11|241.31|0
1650333580000|2022-04-19 01:59:40|244.03|241.23|244.11|241.31|244.11|241.31|243.95|241.15|0
1650333590000|2022-04-19 01:59:50|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1650333600000|2022-04-19 02:00:00|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1650333610000|2022-04-19 02:00:10|243.78|240.98|243.95|241.15|243.95|241.15|243.78|240.98|0
1650333620000|2022-04-19 02:00:20|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1650333630000|2022-04-19 02:00:30|243.95|241.15|243.78|240.98|243.95|241.15|243.78|240.98|0
1650333640000|2022-04-19 02:00:40|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1650333650000|2022-04-19 02:00:50|243.78|240.98|243.45|240.65|243.78|240.98|243.45|240.65|0
1650333660000|2022-04-19 02:01:00|243.36|240.56|243.45|240.65|243.45|240.65|243.36|240.56|0
1650333670000|2022-04-19 02:01:10|243.28|240.48|243.45|240.65|243.45|240.65|243.28|240.48|0
1650333680000|2022-04-19 02:01:20|243.53|240.73|243.61|240.81|243.61|240.81|243.53|240.73|0
1650333690000|2022-04-19 02:01:30|243.53|240.73|243.69|240.89|243.69|240.89|243.53|240.73|0
1650333700000|2022-04-19 02:01:40|243.61|240.81|243.61|240.81|243.78|240.98|243.61|240.81|0
1650333710000|2022-04-19 02:01:50|243.69|240.89|243.69|240.89|243.69|240.89|243.61|240.81|0
1650333720000|2022-04-19 02:02:00|243.78|240.98|243.61|240.81|243.78|240.98|243.61|240.81|0
1650333730000|2022-04-19 02:02:10|243.45|240.65|243.61|240.81|243.61|240.81|243.45|240.65|0
1650333740000|2022-04-19 02:02:20|243.78|240.98|243.61|240.81|243.78|240.98|243.61|240.81|0
1650333750000|2022-04-19 02:02:30|243.45|240.65|243.61|240.81|243.61|240.81|243.45|240.65|0
1650333760000|2022-04-19 02:02:40|243.78|240.98|243.95|241.15|243.95|241.15|243.78|240.98|0
1650333770000|2022-04-19 02:02:50|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1650333780000|2022-04-19 02:03:00|244.28|241.48|243.94|241.14|244.28|241.48|243.94|241.14|0
1650333790000|2022-04-19 02:03:10|244.11|241.31|243.94|241.14|244.11|241.31|243.94|241.14|0
1650333800000|2022-04-19 02:03:20|244.11|241.31|244.19|241.39|244.19|241.39|244.11|241.31|0
1650333810000|2022-04-19 02:03:30|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333820000|2022-04-19 02:03:40|244.11|241.31|244.11|241.31|244.28|241.48|244.11|241.31|0
1650333830000|2022-04-19 02:03:50|244.19|241.39|244.19|241.39|244.19|241.39|244.11|241.31|0
1650333840000|2022-04-19 02:04:00|244.11|241.31|244.11|241.31|244.11|241.31|244.11|241.31|0
1650333850000|2022-04-19 02:04:10|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333860000|2022-04-19 02:04:20|244.19|241.39|244.19|241.39|244.28|241.48|244.19|241.39|0
1650333870000|2022-04-19 02:04:30|244.11|241.31|244.28|241.48|244.28|241.48|244.11|241.31|0
1650333880000|2022-04-19 02:04:40|244.11|241.31|244.11|241.31|244.11|241.31|244.11|241.31|0
1650333890000|2022-04-19 02:04:50|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1650333900000|2022-04-19 02:05:00|244.19|241.39|243.86|241.06|244.19|241.39|243.86|241.06|0
1650333910000|2022-04-19 02:05:10|243.78|240.98|243.45|240.65|243.78|240.98|243.45|240.65|0
1650333920000|2022-04-19 02:05:20|243.61|240.81|243.61|240.81|243.61|240.81|243.45|240.65|0
1650333930000|2022-04-19 02:05:30|243.78|240.98|243.78|240.98|243.78|240.98|243.61|240.81|0
1650333950000|2022-04-19 02:05:50|243.61|240.81|243.78|240.98|243.78|240.98|243.61|240.81|0
1650333960000|2022-04-19 02:06:00|243.61|240.81|243.61|240.81|243.61|240.81|243.61|240.81|0
1650333990000|2022-04-19 02:06:30|243.44|240.64|243.44|240.64|243.44|240.64|243.44|240.64|0
1650334010000|2022-04-19 02:06:50|243.28|240.48|243.44|240.64|243.44|240.64|243.28|240.48|0
1650334020000|2022-04-19 02:07:00|243.61|240.81|243.61|240.81|243.61|240.81|243.44|240.64|0
1650334030000|2022-04-19 02:07:10|243.44|240.64|243.44|240.64|243.44|240.64|243.44|240.64|0
1650334050000|2022-04-19 02:07:30|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1650334060000|2022-04-19 02:07:40|243.44|240.64|243.61|240.81|243.61|240.81|243.44|240.64|0
1650334080000|2022-04-19 02:08:00|243.77|240.97|243.61|240.81|243.77|240.97|243.61|240.81|0
1650334110000|2022-04-19 02:08:30|243.44|240.64|243.44|240.64|243.44|240.64|243.44|240.64|0
1650334120000|2022-04-19 02:08:40|243.28|240.48|243.44|240.64|243.44|240.64|243.28|240.48|0
1650334130000|2022-04-19 02:08:50|243.28|240.48|243.44|240.64|243.44|240.64|243.28|240.48|0
1650334140000|2022-04-19 02:09:00|243.28|240.48|243.11|240.31|243.28|240.48|243.11|240.31|0
1650334150000|2022-04-19 02:09:10|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1650334160000|2022-04-19 02:09:20|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1650334170000|2022-04-19 02:09:30|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1650334180000|2022-04-19 02:09:40|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1650334190000|2022-04-19 02:09:50|243.19|240.39|243.28|240.48|243.28|240.48|243.19|240.39|0
1650334200000|2022-04-19 02:10:00|243.11|240.31|242.78|239.98|243.11|240.31|242.61|239.81|0
1650334210000|2022-04-19 02:10:10|242.94|240.14|242.94|240.14|242.94|240.14|242.78|239.98|0
1650334220000|2022-04-19 02:10:20|243.11|240.31|243.28|240.48|243.28|240.48|243.11|240.31|0
1650334230000|2022-04-19 02:10:30|243.11|240.31|243.02|240.22|243.11|240.31|243.02|240.22|0
1650334240000|2022-04-19 02:10:40|243.11|240.31|243.44|240.64|243.44|240.64|243.11|240.31|0
1650334260000|2022-04-19 02:11:00|243.27|240.47|243.11|240.31|243.27|240.47|243.11|240.31|0
1650334270000|2022-04-19 02:11:10|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1650334280000|2022-04-19 02:11:20|243.27|240.47|243.27|240.47|243.27|240.47|243.11|240.31|0
1650334290000|2022-04-19 02:11:30|243.19|240.39|243.11|240.31|243.19|240.39|243.11|240.31|0
1650334300000|2022-04-19 02:11:40|243.27|240.47|242.94|240.14|243.27|240.47|242.94|240.14|0
1650334310000|2022-04-19 02:11:50|242.78|239.98|242.61|239.81|242.78|239.98|242.61|239.81|0
1650334320000|2022-04-19 02:12:00|242.12|239.32|241.95|239.15|242.12|239.32|241.86|239.06|0
1650334330000|2022-04-19 02:12:10|241.86|239.06|241.95|239.15|241.95|239.15|241.86|239.06|0
1650334340000|2022-04-19 02:12:20|241.78|238.98|242.11|239.31|242.12|239.32|241.78|238.98|0
1650334350000|2022-04-19 02:12:30|241.95|239.15|242.11|239.31|242.11|239.31|241.95|239.15|0
1650334360000|2022-04-19 02:12:40|241.95|239.15|242.11|239.31|242.11|239.31|241.95|239.15|0
1650334370000|2022-04-19 02:12:50|241.95|239.15|241.95|239.15|241.95|239.15|241.86|239.06|0
1650334380000|2022-04-19 02:13:00|241.7|238.9|241.78|238.98|241.78|238.98|241.7|238.9|0
1650334390000|2022-04-19 02:13:10|241.95|239.15|241.86|239.06|241.95|239.15|241.86|239.06|0
1650334400000|2022-04-19 02:13:20|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1650334410000|2022-04-19 02:13:30|241.78|238.98|241.95|239.15|241.95|239.15|241.78|238.98|0
1650334420000|2022-04-19 02:13:40|241.78|238.98|241.78|238.98|241.95|239.15|241.78|238.98|0
1650334430000|2022-04-19 02:13:50|241.62|238.82|241.62|238.82|241.78|238.98|241.62|238.82|0
1650334440000|2022-04-19 02:14:00|241.78|238.98|241.62|238.82|241.78|238.98|241.62|238.82|0
1650334450000|2022-04-19 02:14:10|241.78|238.98|242.11|239.31|242.11|239.31|241.78|238.98|0
1650334460000|2022-04-19 02:14:20|242.28|239.48|242.28|239.48|242.28|239.48|242.11|239.31|0
1650334470000|2022-04-19 02:14:30|242.11|239.31|242.11|239.31|242.11|239.31|242.03|239.23|0
1650334480000|2022-04-19 02:14:40|242.03|239.23|241.95|239.15|242.11|239.31|241.95|239.15|0
1650334490000|2022-04-19 02:14:50|242.11|239.31|241.95|239.15|242.11|239.31|241.95|239.15|0
1650334500000|2022-04-19 02:15:00|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1650334510000|2022-04-19 02:15:10|242.03|239.23|241.95|239.15|242.03|239.23|241.95|239.15|0
1650334520000|2022-04-19 02:15:20|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1650334530000|2022-04-19 02:15:30|242.28|239.48|242.19|239.39|242.28|239.48|242.19|239.39|0
1650334540000|2022-04-19 02:15:40|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1650334560000|2022-04-19 02:16:00|242.19|239.39|242.11|239.31|242.19|239.39|242.11|239.31|0
1650334570000|2022-04-19 02:16:10|242.19|239.39|242.11|239.31|242.19|239.39|242.11|239.31|0
1650334580000|2022-04-19 02:16:20|242.19|239.39|242.11|239.31|242.19|239.39|242.11|239.31|0
1650334590000|2022-04-19 02:16:30|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1650334610000|2022-04-19 02:16:50|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1650334620000|2022-04-19 02:17:00|242.19|239.39|242.11|239.31|242.19|239.39|242.11|239.31|0
1650334630000|2022-04-19 02:17:10|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1650334650000|2022-04-19 02:17:30|242.36|239.56|242.44|239.64|242.44|239.64|242.28|239.48|0
1650334660000|2022-04-19 02:17:40|242.61|239.81|242.61|239.81|242.77|239.97|242.61|239.81|0
1650334680000|2022-04-19 02:18:00|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1650334690000|2022-04-19 02:18:10|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1650334710000|2022-04-19 02:18:30|242.61|239.81|242.61|239.81|242.77|239.97|242.61|239.81|0
1650334720000|2022-04-19 02:18:40|242.69|239.89|242.77|239.97|242.77|239.97|242.69|239.89|0
1650334730000|2022-04-19 02:18:50|242.61|239.81|242.77|239.97|242.94|240.14|242.61|239.81|0
1650334740000|2022-04-19 02:19:00|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1650334750000|2022-04-19 02:19:10|242.52|239.72|242.61|239.81|242.61|239.81|242.52|239.72|0
1650334760000|2022-04-19 02:19:20|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1650334770000|2022-04-19 02:19:30|243.1|240.3|243.1|240.3|243.27|240.47|242.94|240.14|0
1650334790000|2022-04-19 02:19:50|243.27|240.47|243.18|240.38|243.27|240.47|243.18|240.38|0
1650334800000|2022-04-19 02:20:00|243.1|240.3|242.94|240.14|243.1|240.3|242.94|240.14|0
1650334810000|2022-04-19 02:20:10|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1650334820000|2022-04-19 02:20:20|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1650334830000|2022-04-19 02:20:30|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1650334840000|2022-04-19 02:20:40|242.85|240.05|242.77|239.97|242.85|240.05|242.77|239.97|0
1650334850000|2022-04-19 02:20:50|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1650334860000|2022-04-19 02:21:00|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1650334880000|2022-04-19 02:21:20|242.6|239.8|242.77|239.97|242.77|239.97|242.6|239.8|0
1650334900000|2022-04-19 02:21:40|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1650334910000|2022-04-19 02:21:50|242.44|239.64|242.44|239.64|242.44|239.64|242.44|239.64|0
1650334920000|2022-04-19 02:22:00|242.6|239.8|242.6|239.8|242.6|239.8|242.44|239.64|0
1650334930000|2022-04-19 02:22:10|242.77|239.97|242.6|239.8|242.77|239.97|242.6|239.8|0
1650334950000|2022-04-19 02:22:30|242.44|239.64|242.6|239.8|242.6|239.8|242.44|239.64|0
1650334960000|2022-04-19 02:22:40|242.77|239.97|242.6|239.8|242.77|239.97|242.6|239.8|0
1650334970000|2022-04-19 02:22:50|242.44|239.64|242.44|239.64|242.44|239.64|242.44|239.64|0
1650335010000|2022-04-19 02:23:30|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1650335020000|2022-04-19 02:23:40|242.77|239.97|242.77|239.97|242.77|239.97|242.68|239.88|0
1650335040000|2022-04-19 02:24:00|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1650335050000|2022-04-19 02:24:10|242.77|239.97|242.6|239.8|242.77|239.97|242.6|239.8|0
1650335080000|2022-04-19 02:24:40|242.77|239.97|242.6|239.8|242.77|239.97|242.6|239.8|0
1650335090000|2022-04-19 02:24:50|242.68|239.88|242.77|239.97|242.77|239.97|242.68|239.88|0
1650335100000|2022-04-19 02:25:00|242.68|239.88|242.77|239.97|242.77|239.97|242.68|239.88|0
1650335110000|2022-04-19 02:25:10|242.68|239.88|242.77|239.97|242.77|239.97|242.68|239.88|0
1650335120000|2022-04-19 02:25:20|242.68|239.88|242.93|240.13|242.93|240.13|242.68|239.88|0
1650335130000|2022-04-19 02:25:30|242.84|240.04|242.77|239.97|242.84|240.04|242.77|239.97|0
1650335140000|2022-04-19 02:25:40|242.93|240.13|242.77|239.97|242.93|240.13|242.77|239.97|0
1650335150000|2022-04-19 02:25:50|242.93|240.13|242.77|239.97|242.93|240.13|242.77|239.97|0
1650335160000|2022-04-19 02:26:00|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1650335180000|2022-04-19 02:26:20|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1650335200000|2022-04-19 02:26:40|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1650335230000|2022-04-19 02:27:10|242.1|239.3|241.94|239.14|242.1|239.3|241.94|239.14|0
1650335240000|2022-04-19 02:27:20|242.1|239.3|242.27|239.47|242.27|239.47|242.1|239.3|0
1650335250000|2022-04-19 02:27:30|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1650335260000|2022-04-19 02:27:40|242.18|239.38|242.1|239.3|242.18|239.38|242.1|239.3|0
1650335270000|2022-04-19 02:27:50|241.94|239.14|241.94|239.14|241.94|239.14|241.94|239.14|0
1650335290000|2022-04-19 02:28:10|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335320000|2022-04-19 02:28:40|241.61|238.81|241.94|239.14|241.94|239.14|241.61|238.81|0
1650335330000|2022-04-19 02:28:50|241.85|239.05|241.94|239.14|241.94|239.14|241.85|239.05|0
1650335340000|2022-04-19 02:29:00|242.1|239.3|241.85|239.05|242.1|239.3|241.85|239.05|0
1650335350000|2022-04-19 02:29:10|241.94|239.14|241.6|238.8|241.94|239.14|241.6|238.8|0
1650335370000|2022-04-19 02:29:30|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335380000|2022-04-19 02:29:40|241.93|239.13|241.77|238.97|241.93|239.13|241.77|238.97|0
1650335390000|2022-04-19 02:29:50|241.68|238.88|241.68|238.88|241.68|238.88|241.68|238.88|0
1650335400000|2022-04-19 02:30:00|241.6|238.8|241.44|238.64|241.6|238.8|241.44|238.64|0
1650335410000|2022-04-19 02:30:10|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1650335420000|2022-04-19 02:30:20|241.44|238.64|241.6|238.8|241.6|238.8|241.44|238.64|0
1650335430000|2022-04-19 02:30:30|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335440000|2022-04-19 02:30:40|241.93|239.13|241.77|238.97|241.93|239.13|241.77|238.97|0
1650335450000|2022-04-19 02:30:50|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1650335460000|2022-04-19 02:31:00|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335470000|2022-04-19 02:31:10|241.93|239.13|241.77|238.97|241.93|239.13|241.77|238.97|0
1650335480000|2022-04-19 02:31:20|241.93|239.13|241.77|238.97|241.93|239.13|241.77|238.97|0
1650335490000|2022-04-19 02:31:30|241.85|239.05|241.93|239.13|241.93|239.13|241.77|238.97|0
1650335540000|2022-04-19 02:32:20|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1650335550000|2022-04-19 02:32:30|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1650335570000|2022-04-19 02:32:50|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335580000|2022-04-19 02:33:00|242.1|239.3|241.93|239.13|242.1|239.3|241.77|238.97|0
1650335600000|2022-04-19 02:33:20|241.85|239.05|241.93|239.13|241.93|239.13|241.85|239.05|0
1650335620000|2022-04-19 02:33:40|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335630000|2022-04-19 02:33:50|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1650335640000|2022-04-19 02:34:00|241.77|238.97|241.93|239.13|241.93|239.13|241.77|238.97|0
1650335660000|2022-04-19 02:34:20|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1650335670000|2022-04-19 02:34:30|241.93|239.13|242.1|239.3|242.1|239.3|241.93|239.13|0
1650335700000|2022-04-19 02:35:00|241.93|239.13|242.1|239.3|242.1|239.3|241.93|239.13|0
1650335710000|2022-04-19 02:35:10|242.17|239.37|242.26|239.46|242.43|239.63|242.17|239.37|0
1650335720000|2022-04-19 02:35:20|242.17|239.37|242.1|239.3|242.17|239.37|242.1|239.3|0
1650335730000|2022-04-19 02:35:30|242.17|239.37|242.26|239.46|242.26|239.46|242.17|239.37|0
1650335740000|2022-04-19 02:35:40|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1650335750000|2022-04-19 02:35:50|242.26|239.46|242.26|239.46|242.34|239.54|242.26|239.46|0
1650335760000|2022-04-19 02:36:00|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1650335770000|2022-04-19 02:36:10|242.59|239.79|242.76|239.96|242.76|239.96|242.59|239.79|0
1650335780000|2022-04-19 02:36:20|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1650335810000|2022-04-19 02:36:50|242.42|239.62|242.42|239.62|242.42|239.62|242.26|239.46|0
1650335840000|2022-04-19 02:37:20|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1650335850000|2022-04-19 02:37:30|242.67|239.87|242.76|239.96|242.76|239.96|242.67|239.87|0
1650335860000|2022-04-19 02:37:40|242.59|239.79|242.75|239.95|242.75|239.95|242.59|239.79|0
1650335870000|2022-04-19 02:37:50|242.59|239.79|242.59|239.79|242.75|239.95|242.59|239.79|0
1650335880000|2022-04-19 02:38:00|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1650335890000|2022-04-19 02:38:10|242.83|240.03|242.92|240.12|242.92|240.12|242.83|240.03|0
1650335900000|2022-04-19 02:38:20|242.83|240.03|242.92|240.12|242.92|240.12|242.75|239.95|0
1650335910000|2022-04-19 02:38:30|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1650335920000|2022-04-19 02:38:40|242.75|239.95|242.92|240.12|242.92|240.12|242.75|239.95|0
1650335930000|2022-04-19 02:38:50|243.09|240.29|243.09|240.29|243.09|240.29|242.92|240.12|0
1650335940000|2022-04-19 02:39:00|243.16|240.36|243.25|240.45|243.25|240.45|243.16|240.36|0
1650335950000|2022-04-19 02:39:10|243.16|240.36|243.08|240.28|243.16|240.36|243.08|240.28|0
1650335960000|2022-04-19 02:39:20|243.42|240.62|243.75|240.95|243.75|240.95|243.42|240.62|0
1650335970000|2022-04-19 02:39:30|243.5|240.7|243.58|240.78|243.58|240.78|243.5|240.7|0
1650335980000|2022-04-19 02:39:40|243.75|240.95|243.58|240.78|243.75|240.95|243.58|240.78|0
1650335990000|2022-04-19 02:39:50|243.75|240.95|243.58|240.78|243.75|240.95|243.58|240.78|0
1650336040000|2022-04-19 02:40:40|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1650336050000|2022-04-19 02:40:50|243.41|240.61|243.25|240.45|243.41|240.61|243.25|240.45|0
1650336060000|2022-04-19 02:41:00|243.08|240.28|242.92|240.12|243.08|240.28|242.92|240.12|0
1650336070000|2022-04-19 02:41:10|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1650336090000|2022-04-19 02:41:30|243.25|240.45|243.41|240.61|243.41|240.61|243.25|240.45|0
1650336100000|2022-04-19 02:41:40|243.33|240.53|243.33|240.53|243.41|240.61|243.33|240.53|0
1650336110000|2022-04-19 02:41:50|243.41|240.61|243.33|240.53|243.41|240.61|243.25|240.45|0
1650336120000|2022-04-19 02:42:00|243.25|240.45|243.33|240.53|243.41|240.61|243.25|240.45|0
1650336130000|2022-04-19 02:42:10|243.25|240.45|243.16|240.36|243.25|240.45|243.16|240.36|0
1650336140000|2022-04-19 02:42:20|243.08|240.28|243.25|240.45|243.25|240.45|243.08|240.28|0
1650336160000|2022-04-19 02:42:40|243.16|240.36|243.25|240.45|243.25|240.45|243.16|240.36|0
1650336170000|2022-04-19 02:42:50|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1650336180000|2022-04-19 02:43:00|243.16|240.36|243.16|240.36|243.25|240.45|243.16|240.36|0
1650336190000|2022-04-19 02:43:10|243.25|240.45|243.08|240.28|243.25|240.45|243.08|240.28|0
1650336220000|2022-04-19 02:43:40|243.25|240.45|243.08|240.28|243.25|240.45|243.08|240.28|0
1650336240000|2022-04-19 02:44:00|243.16|240.36|243.08|240.28|243.16|240.36|243.08|240.28|0
1650336250000|2022-04-19 02:44:10|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1650336260000|2022-04-19 02:44:20|243.16|240.36|243.16|240.36|243.16|240.36|243.16|240.36|0
1650336270000|2022-04-19 02:44:30|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1650336280000|2022-04-19 02:44:40|243.25|240.45|243.41|240.61|243.41|240.61|243.25|240.45|0
1650336300000|2022-04-19 02:45:00|243.25|240.45|243.41|240.61|243.41|240.61|243.25|240.45|0
1650336320000|2022-04-19 02:45:20|243.49|240.69|243.58|240.78|243.58|240.78|243.49|240.69|0
1650336330000|2022-04-19 02:45:30|243.49|240.69|243.41|240.61|243.49|240.69|243.41|240.61|0
1650336350000|2022-04-19 02:45:50|243.58|240.78|243.74|240.94|243.74|240.94|243.58|240.78|0
1650336360000|2022-04-19 02:46:00|244.07|241.27|243.91|241.11|244.07|241.27|243.91|241.11|0
1650336370000|2022-04-19 02:46:10|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336380000|2022-04-19 02:46:20|243.58|240.78|243.58|240.78|243.58|240.78|243.58|240.78|0
1650336390000|2022-04-19 02:46:30|243.74|240.94|243.74|240.94|243.74|240.94|243.58|240.78|0
1650336410000|2022-04-19 02:46:50|243.66|240.86|243.58|240.78|243.66|240.86|243.58|240.78|0
1650336420000|2022-04-19 02:47:00|243.41|240.61|243.58|240.78|243.58|240.78|243.41|240.61|0
1650336440000|2022-04-19 02:47:20|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336450000|2022-04-19 02:47:30|243.58|240.78|243.57|240.77|243.58|240.78|243.57|240.77|0
1650336460000|2022-04-19 02:47:40|243.74|240.94|243.65|240.85|243.74|240.94|243.57|240.77|0
1650336470000|2022-04-19 02:47:50|243.57|240.77|243.57|240.77|243.65|240.85|243.57|240.77|0
1650336480000|2022-04-19 02:48:00|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336490000|2022-04-19 02:48:10|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1650336500000|2022-04-19 02:48:20|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336510000|2022-04-19 02:48:30|243.82|241.02|243.91|241.11|243.91|241.11|243.82|241.02|0
1650336520000|2022-04-19 02:48:40|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336530000|2022-04-19 02:48:50|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1650336550000|2022-04-19 02:49:10|243.74|240.94|243.57|240.77|243.74|240.94|243.57|240.77|0
1650336560000|2022-04-19 02:49:20|243.65|240.85|243.57|240.77|243.74|240.94|243.57|240.77|0
1650336580000|2022-04-19 02:49:40|243.41|240.61|243.41|240.61|243.41|240.61|243.41|240.61|0
1650336590000|2022-04-19 02:49:50|243.49|240.69|243.57|240.77|243.57|240.77|243.49|240.69|0
1650336600000|2022-04-19 02:50:00|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1650336610000|2022-04-19 02:50:10|243.57|240.77|243.74|240.94|243.74|240.94|243.57|240.77|0
1650336620000|2022-04-19 02:50:20|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1650336630000|2022-04-19 02:50:30|243.82|241.02|243.9|241.1|243.9|241.1|243.82|241.02|0
1650336650000|2022-04-19 02:50:50|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336660000|2022-04-19 02:51:00|243.41|240.61|243.41|240.61|243.49|240.69|243.41|240.61|0
1650336680000|2022-04-19 02:51:20|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1650336690000|2022-04-19 02:51:30|243.41|240.61|243.57|240.77|243.57|240.77|243.41|240.61|0
1650336700000|2022-04-19 02:51:40|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1650336710000|2022-04-19 02:51:50|243.57|240.77|243.57|240.77|243.57|240.77|243.49|240.69|0
1650336720000|2022-04-19 02:52:00|243.48|240.68|243.74|240.94|243.74|240.94|243.48|240.68|0
1650336730000|2022-04-19 02:52:10|243.65|240.85|243.74|240.94|243.74|240.94|243.65|240.85|0
1650336740000|2022-04-19 02:52:20|243.9|241.1|243.9|241.1|243.9|241.1|243.74|240.94|0
1650336750000|2022-04-19 02:52:30|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1650336760000|2022-04-19 02:52:40|243.74|240.94|243.74|240.94|243.9|241.1|243.74|240.94|0
1650336770000|2022-04-19 02:52:50|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1650336780000|2022-04-19 02:53:00|243.65|240.85|243.74|240.94|243.74|240.94|243.57|240.77|0
1650336800000|2022-04-19 02:53:20|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1650336810000|2022-04-19 02:53:30|243.74|240.94|243.9|241.1|243.9|241.1|243.74|240.94|0
1650336850000|2022-04-19 02:54:10|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1650336860000|2022-04-19 02:54:20|243.9|241.1|244.07|241.27|244.07|241.27|243.9|241.1|0
1650336870000|2022-04-19 02:54:30|244.15|241.35|244.07|241.27|244.15|241.35|244.07|241.27|0
1650336880000|2022-04-19 02:54:40|244.15|241.35|244.15|241.35|244.15|241.35|244.15|241.35|0
1650336890000|2022-04-19 02:54:50|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1650336900000|2022-04-19 02:55:00|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1650336910000|2022-04-19 02:55:10|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1650336930000|2022-04-19 02:55:30|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1650336970000|2022-04-19 02:56:10|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1650336990000|2022-04-19 02:56:30|243.81|241.01|243.81|241.01|243.81|241.01|243.81|241.01|0
1650337000000|2022-04-19 02:56:40|243.73|240.93|243.9|241.1|243.9|241.1|243.73|240.93|0
1650337020000|2022-04-19 02:57:00|243.4|240.6|243.24|240.44|243.4|240.6|243.07|240.27|0
1650337030000|2022-04-19 02:57:10|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1650337040000|2022-04-19 02:57:20|243.24|240.44|243.07|240.27|243.24|240.44|243.07|240.27|0
1650337060000|2022-04-19 02:57:40|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1650337070000|2022-04-19 02:57:50|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1650337090000|2022-04-19 02:58:10|243.15|240.35|243.31|240.51|243.4|240.6|243.15|240.35|0
1650337100000|2022-04-19 02:58:20|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1650337120000|2022-04-19 02:58:40|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1650337160000|2022-04-19 02:59:20|243.56|240.76|243.64|240.84|243.64|240.84|243.56|240.76|0
1650337170000|2022-04-19 02:59:30|243.56|240.76|243.4|240.6|243.56|240.76|243.4|240.6|0
1650337190000|2022-04-19 02:59:50|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1650337200000|2022-04-19 03:00:00|243.64|240.84|243.73|240.93|243.73|240.93|243.64|240.84|0
1650337210000|2022-04-19 03:00:10|243.81|241.01|243.9|241.1|243.9|241.1|243.81|241.01|0
1650337220000|2022-04-19 03:00:20|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1650337230000|2022-04-19 03:00:30|243.56|240.76|243.73|240.93|243.73|240.93|243.56|240.76|0
1650337260000|2022-04-19 03:01:00|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1650337270000|2022-04-19 03:01:10|243.73|240.93|243.56|240.76|243.73|240.93|243.56|240.76|0
1650337280000|2022-04-19 03:01:20|243.64|240.84|243.56|240.76|243.64|240.84|243.56|240.76|0
1650337300000|2022-04-19 03:01:40|243.73|240.93|243.73|240.93|243.73|240.93|243.64|240.84|0
1650337320000|2022-04-19 03:02:00|243.89|241.09|243.73|240.93|243.89|241.09|243.73|240.93|0
1650337340000|2022-04-19 03:02:20|243.56|240.76|243.4|240.6|243.56|240.76|243.4|240.6|0
1650337350000|2022-04-19 03:02:30|243.48|240.68|243.4|240.6|243.48|240.68|243.4|240.6|0
1650337360000|2022-04-19 03:02:40|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1650337370000|2022-04-19 03:02:50|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1650337400000|2022-04-19 03:03:20|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1650337410000|2022-04-19 03:03:30|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1650337430000|2022-04-19 03:03:50|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1650337450000|2022-04-19 03:04:10|243.73|240.93|243.89|241.09|243.89|241.09|243.73|240.93|0
1650337470000|2022-04-19 03:04:30|244.06|241.26|243.89|241.09|244.06|241.26|243.89|241.09|0
1650337480000|2022-04-19 03:04:40|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1650337490000|2022-04-19 03:04:50|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1650337500000|2022-04-19 03:05:00|243.81|241.01|243.73|240.93|243.81|241.01|243.73|240.93|0
1650337510000|2022-04-19 03:05:10|243.81|241.01|243.56|240.76|243.81|241.01|243.56|240.76|0
1650337520000|2022-04-19 03:05:20|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1650337540000|2022-04-19 03:05:40|243.89|241.09|243.73|240.93|243.89|241.09|243.73|240.93|0
1650337550000|2022-04-19 03:05:50|243.8|241|243.73|240.93|243.8|241|243.73|240.93|0
1650337560000|2022-04-19 03:06:00|243.8|241|243.73|240.93|243.8|241|243.73|240.93|0
1650337570000|2022-04-19 03:06:10|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1650337590000|2022-04-19 03:06:30|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1650337600000|2022-04-19 03:06:40|243.8|241|243.8|241|243.8|241|243.8|241|0
1650337610000|2022-04-19 03:06:50|243.72|240.92|243.89|241.09|243.89|241.09|243.72|240.92|0
1650337620000|2022-04-19 03:07:00|243.72|240.92|243.72|240.92|243.89|241.09|243.72|240.92|0
1650337630000|2022-04-19 03:07:10|243.64|240.84|243.72|240.92|243.72|240.92|243.64|240.84|0
1650337650000|2022-04-19 03:07:30|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1650337670000|2022-04-19 03:07:50|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1650337690000|2022-04-19 03:08:10|243.56|240.76|243.56|240.76|243.64|240.84|243.56|240.76|0
1650337720000|2022-04-19 03:08:40|243.47|240.67|243.56|240.76|243.72|240.92|243.47|240.67|0
1650337740000|2022-04-19 03:09:00|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1650337770000|2022-04-19 03:09:30|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1650337780000|2022-04-19 03:09:40|244.05|241.25|243.89|241.09|244.05|241.25|243.89|241.09|0
1650337800000|2022-04-19 03:10:00|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1650337820000|2022-04-19 03:10:20|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1650337830000|2022-04-19 03:10:30|243.72|240.92|243.89|241.09|243.89|241.09|243.72|240.92|0
1650337840000|2022-04-19 03:10:40|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1650337850000|2022-04-19 03:10:50|244.22|241.42|244.22|241.42|244.22|241.42|244.22|241.42|0
1650337860000|2022-04-19 03:11:00|244.13|241.33|244.22|241.42|244.22|241.42|244.13|241.33|0
1650337890000|2022-04-19 03:11:30|244.05|241.25|244.22|241.42|244.22|241.42|244.05|241.25|0
1650337900000|2022-04-19 03:11:40|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1650337910000|2022-04-19 03:11:50|244.22|241.42|244.22|241.42|244.22|241.42|244.22|241.42|0
1650337930000|2022-04-19 03:12:10|244.05|241.25|244.22|241.42|244.22|241.42|244.05|241.25|0
1650337940000|2022-04-19 03:12:20|244.38|241.58|244.38|241.58|244.38|241.58|244.22|241.42|0
1650337960000|2022-04-19 03:12:40|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1650337970000|2022-04-19 03:12:50|244.88|242.08|244.72|241.92|244.88|242.08|244.72|241.92|0
1650337980000|2022-04-19 03:13:00|244.88|242.08|244.88|242.08|244.88|242.08|244.88|242.08|0
1650338010000|2022-04-19 03:13:30|245.05|242.25|244.88|242.08|245.05|242.25|244.88|242.08|0
1650338030000|2022-04-19 03:13:50|244.96|242.16|244.88|242.08|245.05|242.25|244.88|242.08|0
1650338040000|2022-04-19 03:14:00|244.71|241.91|245.05|242.25|245.05|242.25|244.71|241.91|0
1650338060000|2022-04-19 03:14:20|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1650338070000|2022-04-19 03:14:30|245.05|242.25|245.05|242.25|245.21|242.41|245.05|242.25|0
1650338080000|2022-04-19 03:14:40|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1650338090000|2022-04-19 03:14:50|245.38|242.58|245.05|242.25|245.38|242.58|245.05|242.25|0
1650338100000|2022-04-19 03:15:00|244.88|242.08|244.88|242.08|244.88|242.08|244.88|242.08|0
1650338120000|2022-04-19 03:15:20|245.05|242.25|245.38|242.58|245.38|242.58|245.05|242.25|0
1650338130000|2022-04-19 03:15:30|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1650338140000|2022-04-19 03:15:40|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1650338150000|2022-04-19 03:15:50|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1650338160000|2022-04-19 03:16:00|245.29|242.49|245.21|242.41|245.29|242.49|245.21|242.41|0
1650338170000|2022-04-19 03:16:10|245.05|242.25|245.29|242.49|245.29|242.49|245.05|242.25|0
1650338180000|2022-04-19 03:16:20|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1650338220000|2022-04-19 03:17:00|245.54|242.74|245.71|242.91|245.71|242.91|245.54|242.74|0
1650338230000|2022-04-19 03:17:10|245.54|242.74|245.54|242.74|245.54|242.74|245.54|242.74|0
1650338240000|2022-04-19 03:17:20|245.71|242.91|245.54|242.74|245.71|242.91|245.54|242.74|0
1650338250000|2022-04-19 03:17:30|245.62|242.82|245.54|242.74|245.62|242.82|245.54|242.74|0
1650338260000|2022-04-19 03:17:40|245.71|242.91|245.54|242.74|245.71|242.91|245.54|242.74|0
1650338270000|2022-04-19 03:17:50|245.71|242.91|245.71|242.91|245.71|242.91|245.71|242.91|0
1650338290000|2022-04-19 03:18:10|245.54|242.74|245.54|242.74|245.54|242.74|245.54|242.74|0
1650338300000|2022-04-19 03:18:20|245.62|242.82|245.54|242.74|245.71|242.91|245.54|242.74|0
1650338330000|2022-04-19 03:18:50|245.71|242.91|245.71|242.91|245.71|242.91|245.54|242.74|0
1650338350000|2022-04-19 03:19:10|245.54|242.74|245.54|242.74|245.54|242.74|245.54|242.74|0
1650338370000|2022-04-19 03:19:30|245.71|242.91|245.71|242.91|245.71|242.91|245.71|242.91|0
1650338380000|2022-04-19 03:19:40|245.87|243.07|245.87|243.07|245.87|243.07|245.87|243.07|0
1650338400000|2022-04-19 03:20:00|246.04|243.24|246.04|243.24|246.21|243.41|246.04|243.24|0
1650338410000|2022-04-19 03:20:10|245.87|243.07|246.04|243.24|246.04|243.24|245.87|243.07|0
1650338440000|2022-04-19 03:20:40|246.21|243.41|246.04|243.24|246.21|243.41|246.04|243.24|0
1650338450000|2022-04-19 03:20:50|246.21|243.41|246.37|243.57|246.37|243.57|246.21|243.41|0
1650338460000|2022-04-19 03:21:00|246.21|243.41|246.21|243.41|246.21|243.41|246.21|243.41|0
1650338470000|2022-04-19 03:21:10|246.37|243.57|246.37|243.57|246.37|243.57|246.37|243.57|0
1650338490000|2022-04-19 03:21:30|246.21|243.41|246.21|243.41|246.21|243.41|246.21|243.41|0
1650338500000|2022-04-19 03:21:40|246.37|243.57|246.54|243.74|246.54|243.74|246.37|243.57|0
1650338510000|2022-04-19 03:21:50|247.37|244.57|247.37|244.57|247.37|244.57|247.21|244.41|0
1650338520000|2022-04-19 03:22:00|247.54|244.74|247.71|244.91|247.71|244.91|247.54|244.74|0
1650338530000|2022-04-19 03:22:10|247.37|244.57|247.21|244.41|247.37|244.57|247.21|244.41|0
1650338540000|2022-04-19 03:22:20|247.37|244.57|247.37|244.57|247.54|244.74|247.37|244.57|0
1650338550000|2022-04-19 03:22:30|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1650338560000|2022-04-19 03:22:40|247.88|245.08|247.96|245.16|247.96|245.16|247.88|245.08|0
1650338570000|2022-04-19 03:22:50|248.04|245.24|248.38|245.58|248.38|245.58|248.04|245.24|0
1650338580000|2022-04-19 03:23:00|248.46|245.66|248.55|245.75|248.55|245.75|248.38|245.58|0
1650338590000|2022-04-19 03:23:10|248.46|245.66|248.38|245.58|248.55|245.75|248.38|245.58|0
1650338600000|2022-04-19 03:23:20|248.55|245.75|248.21|245.41|248.55|245.75|248.21|245.41|0
1650338610000|2022-04-19 03:23:30|248.54|245.74|248.54|245.74|248.54|245.74|248.54|245.74|0
1650338620000|2022-04-19 03:23:40|248.71|245.91|248.54|245.74|248.71|245.91|248.54|245.74|0
1650338630000|2022-04-19 03:23:50|248.38|245.58|248.46|245.66|248.54|245.74|248.38|245.58|0
1650338640000|2022-04-19 03:24:00|248.38|245.58|248.21|245.41|248.38|245.58|248.21|245.41|0
1650338650000|2022-04-19 03:24:10|248.04|245.24|248.04|245.24|248.04|245.24|248.04|245.24|0
1650338670000|2022-04-19 03:24:30|248.21|245.41|248.38|245.58|248.38|245.58|248.21|245.41|0
1650338680000|2022-04-19 03:24:40|248.21|245.41|248.21|245.41|248.38|245.58|248.21|245.41|0
1650338690000|2022-04-19 03:24:50|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1650338700000|2022-04-19 03:25:00|248.54|245.74|248.38|245.58|248.54|245.74|248.38|245.58|0
1650338710000|2022-04-19 03:25:10|248.21|245.41|248.21|245.41|248.29|245.49|248.21|245.41|0
1650338720000|2022-04-19 03:25:20|248.04|245.24|247.95|245.15|248.04|245.24|247.95|245.15|0
1650338730000|2022-04-19 03:25:30|248.04|245.24|248.04|245.24|248.04|245.24|248.04|245.24|0
1650338760000|2022-04-19 03:26:00|247.95|245.15|248.04|245.24|248.04|245.24|247.95|245.15|0
1650338770000|2022-04-19 03:26:10|247.87|245.07|247.95|245.15|248.04|245.24|247.87|245.07|0
1650338780000|2022-04-19 03:26:20|247.87|245.07|248.21|245.41|248.21|245.41|247.87|245.07|0
1650338800000|2022-04-19 03:26:40|248.37|245.57|248.54|245.74|248.54|245.74|248.37|245.57|0
1650338810000|2022-04-19 03:26:50|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1650338830000|2022-04-19 03:27:10|248.54|245.74|248.54|245.74|248.54|245.74|248.54|245.74|0
1650338860000|2022-04-19 03:27:40|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1650338870000|2022-04-19 03:27:50|248.54|245.74|248.37|245.57|248.54|245.74|248.37|245.57|0
1650338880000|2022-04-19 03:28:00|248.54|245.74|248.37|245.57|248.54|245.74|248.37|245.57|0
1650338910000|2022-04-19 03:28:30|248.45|245.65|248.45|245.65|248.45|245.65|248.37|245.57|0
1650338920000|2022-04-19 03:28:40|248.54|245.74|248.37|245.57|248.54|245.74|248.37|245.57|0
1650338970000|2022-04-19 03:29:30|248.54|245.74|248.54|245.74|248.54|245.74|248.54|245.74|0
1650339000000|2022-04-19 03:30:00|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650339010000|2022-04-19 03:30:10|248.71|245.91|248.71|245.91|248.71|245.91|248.54|245.74|0
1650339020000|2022-04-19 03:30:20|248.79|245.99|249.04|246.24|249.04|246.24|248.79|245.99|0
1650339030000|2022-04-19 03:30:30|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650339050000|2022-04-19 03:30:50|248.71|245.91|248.87|246.07|248.87|246.07|248.71|245.91|0
1650339060000|2022-04-19 03:31:00|248.71|245.91|248.87|246.07|248.87|246.07|248.71|245.91|0
1650339070000|2022-04-19 03:31:10|248.71|245.91|248.54|245.74|248.71|245.91|248.54|245.74|0
1650339080000|2022-04-19 03:31:20|248.71|245.91|248.87|246.07|248.87|246.07|248.71|245.91|0
1650339090000|2022-04-19 03:31:30|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650339100000|2022-04-19 03:31:40|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650339110000|2022-04-19 03:31:50|249.04|246.24|248.87|246.07|249.04|246.24|248.87|246.07|0
1650339120000|2022-04-19 03:32:00|248.71|245.91|248.54|245.74|248.71|245.91|248.54|245.74|0
1650339130000|2022-04-19 03:32:10|248.71|245.91|248.87|246.07|248.87|246.07|248.71|245.91|0
1650339140000|2022-04-19 03:32:20|248.71|245.91|248.7|245.9|248.71|245.91|248.7|245.9|0
1650339150000|2022-04-19 03:32:30|248.87|246.07|248.87|246.07|248.87|246.07|248.7|245.9|0
1650339160000|2022-04-19 03:32:40|249.04|246.24|249.04|246.24|249.04|246.24|248.87|246.07|0
1650339170000|2022-04-19 03:32:50|249.21|246.41|249.04|246.24|249.21|246.41|249.04|246.24|0
1650339190000|2022-04-19 03:33:10|249.12|246.32|249.04|246.24|249.12|246.32|249.04|246.24|0
1650339200000|2022-04-19 03:33:20|249.21|246.41|249.21|246.41|249.21|246.41|249.21|246.41|0
1650339210000|2022-04-19 03:33:30|249.04|246.24|249.21|246.41|249.21|246.41|249.04|246.24|0
1650339220000|2022-04-19 03:33:40|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1650339230000|2022-04-19 03:33:50|249.21|246.41|249.04|246.24|249.21|246.41|249.04|246.24|0
1650339240000|2022-04-19 03:34:00|249.21|246.41|249.37|246.57|249.37|246.57|249.21|246.41|0
1650339250000|2022-04-19 03:34:10|249.45|246.65|249.37|246.57|249.45|246.65|249.37|246.57|0
1650339260000|2022-04-19 03:34:20|249.21|246.41|249.21|246.41|249.21|246.41|249.04|246.24|0
1650339270000|2022-04-19 03:34:30|249.37|246.57|249.21|246.41|249.37|246.57|249.21|246.41|0
1650339280000|2022-04-19 03:34:40|249.04|246.24|248.87|246.07|249.04|246.24|248.87|246.07|0
1650339290000|2022-04-19 03:34:50|248.7|245.9|248.87|246.07|248.87|246.07|248.7|245.9|0
1650339300000|2022-04-19 03:35:00|248.78|245.98|248.87|246.07|248.87|246.07|248.7|245.9|0
1650339330000|2022-04-19 03:35:30|249.04|246.24|248.87|246.07|249.04|246.24|248.87|246.07|0
1650339340000|2022-04-19 03:35:40|249.04|246.24|249.04|246.24|249.12|246.32|249.04|246.24|0
1650339360000|2022-04-19 03:36:00|248.95|246.15|248.7|245.9|249.04|246.24|248.7|245.9|0
1650339370000|2022-04-19 03:36:10|248.87|246.07|248.53|245.73|248.87|246.07|248.53|245.73|0
1650339380000|2022-04-19 03:36:20|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1650339400000|2022-04-19 03:36:40|248.53|245.73|248.53|245.73|248.53|245.73|248.53|245.73|0
1650339410000|2022-04-19 03:36:50|248.61|245.81|248.53|245.73|248.61|245.81|248.53|245.73|0
1650339420000|2022-04-19 03:37:00|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1650339430000|2022-04-19 03:37:10|248.87|246.07|248.7|245.9|248.87|246.07|248.7|245.9|0
1650339440000|2022-04-19 03:37:20|248.61|245.81|248.7|245.9|248.7|245.9|248.61|245.81|0
1650339450000|2022-04-19 03:37:30|248.78|245.98|248.7|245.9|248.87|246.07|248.7|245.9|0
1650339480000|2022-04-19 03:38:00|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1650339490000|2022-04-19 03:38:10|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1650339500000|2022-04-19 03:38:20|249.12|246.32|249.04|246.24|249.12|246.32|249.04|246.24|0
1650339510000|2022-04-19 03:38:30|249.03|246.23|249.03|246.23|249.03|246.23|249.03|246.23|0
1650339520000|2022-04-19 03:38:40|249.2|246.4|249.03|246.23|249.2|246.4|249.03|246.23|0
1650339540000|2022-04-19 03:39:00|248.95|246.15|249.03|246.23|249.03|246.23|248.95|246.15|0
1650339550000|2022-04-19 03:39:10|248.95|246.15|248.87|246.07|248.95|246.15|248.87|246.07|0
1650339570000|2022-04-19 03:39:30|248.7|245.9|248.78|245.98|248.78|245.98|248.7|245.9|0
1650339580000|2022-04-19 03:39:40|248.87|246.07|248.87|246.07|248.87|246.07|248.7|245.9|0
1650339590000|2022-04-19 03:39:50|248.78|245.98|248.87|246.07|248.87|246.07|248.78|245.98|0
1650339600000|2022-04-19 03:40:00|248.78|245.98|248.87|246.07|248.87|246.07|248.7|245.9|0
1650339610000|2022-04-19 03:40:10|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1650339640000|2022-04-19 03:40:40|248.87|246.07|248.87|246.07|249.03|246.23|248.87|246.07|0
1650339650000|2022-04-19 03:40:50|248.78|245.98|248.87|246.07|248.87|246.07|248.7|245.9|0
1650339660000|2022-04-19 03:41:00|248.78|245.98|248.7|245.9|248.78|245.98|248.7|245.9|0
1650339670000|2022-04-19 03:41:10|248.61|245.81|248.87|246.07|248.87|246.07|248.61|245.81|0
1650339680000|2022-04-19 03:41:20|248.86|246.06|248.95|246.15|249.03|246.23|248.86|246.06|0
1650339690000|2022-04-19 03:41:30|248.7|245.9|248.53|245.73|248.7|245.9|248.53|245.73|0
1650339700000|2022-04-19 03:41:40|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1650339710000|2022-04-19 03:41:50|248.53|245.73|248.53|245.73|248.53|245.73|248.53|245.73|0
1650339720000|2022-04-19 03:42:00|248.61|245.81|248.7|245.9|248.7|245.9|248.61|245.81|0
1650339730000|2022-04-19 03:42:10|248.61|245.81|248.7|245.9|248.7|245.9|248.61|245.81|0
1650339740000|2022-04-19 03:42:20|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650339750000|2022-04-19 03:42:30|249.03|246.23|248.86|246.06|249.03|246.23|248.86|246.06|0
1650339760000|2022-04-19 03:42:40|249.03|246.23|249.03|246.23|249.03|246.23|249.03|246.23|0
1650339780000|2022-04-19 03:43:00|249.2|246.4|249.03|246.23|249.2|246.4|249.03|246.23|0
1650339790000|2022-04-19 03:43:10|249.2|246.4|249.2|246.4|249.2|246.4|249.2|246.4|0
1650339800000|2022-04-19 03:43:20|249.03|246.23|249.03|246.23|249.2|246.4|249.03|246.23|0
1650339810000|2022-04-19 03:43:30|249.2|246.4|249.03|246.23|249.2|246.4|249.03|246.23|0
1650339820000|2022-04-19 03:43:40|249.11|246.31|249.03|246.23|249.2|246.4|249.03|246.23|0
1650339830000|2022-04-19 03:43:50|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1650339840000|2022-04-19 03:44:00|248.78|245.98|248.86|246.06|248.86|246.06|248.78|245.98|0
1650339860000|2022-04-19 03:44:20|248.78|245.98|248.69|245.89|248.78|245.98|248.69|245.89|0
1650339900000|2022-04-19 03:45:00|248.53|245.73|248.53|245.73|248.53|245.73|248.53|245.73|0
1650339910000|2022-04-19 03:45:10|248.36|245.56|247.02|244.22|248.53|245.73|247.02|244.22|0
1650339920000|2022-04-19 03:45:20|246.69|243.89|247.35|244.55|247.35|244.55|246.69|243.89|0
1650339930000|2022-04-19 03:45:30|247.19|244.39|246.69|243.89|247.19|244.39|246.69|243.89|0
1650339940000|2022-04-19 03:45:40|246.85|244.05|246.77|243.97|246.85|244.05|246.77|243.97|0
1650339950000|2022-04-19 03:45:50|246.69|243.89|246.85|244.05|246.85|244.05|246.69|243.89|0
1650339960000|2022-04-19 03:46:00|246.93|244.13|246.85|244.05|247.02|244.22|246.85|244.05|0
1650339970000|2022-04-19 03:46:10|247.02|244.22|247.02|244.22|247.02|244.22|247.02|244.22|0
1650339980000|2022-04-19 03:46:20|246.93|244.13|247.02|244.22|247.02|244.22|246.85|244.05|0
1650339990000|2022-04-19 03:46:30|247.1|244.3|247.1|244.3|247.1|244.3|247.1|244.3|0
1650340000000|2022-04-19 03:46:40|247.02|244.22|247.19|244.39|247.19|244.39|247.02|244.22|0
1650340030000|2022-04-19 03:47:10|247.02|244.22|247.02|244.22|247.02|244.22|247.02|244.22|0
1650340040000|2022-04-19 03:47:20|246.85|244.05|246.85|244.05|246.85|244.05|246.85|244.05|0
1650340060000|2022-04-19 03:47:40|247.19|244.39|247.35|244.55|247.35|244.55|247.19|244.39|0
1650340080000|2022-04-19 03:48:00|247.19|244.39|247.35|244.55|247.35|244.55|247.19|244.39|0
1650340090000|2022-04-19 03:48:10|247.27|244.47|247.35|244.55|247.35|244.55|247.19|244.39|0
1650340100000|2022-04-19 03:48:20|247.52|244.72|247.52|244.72|247.69|244.89|247.52|244.72|0
1650340110000|2022-04-19 03:48:30|247.69|244.89|247.6|244.8|247.69|244.89|247.6|244.8|0
1650340120000|2022-04-19 03:48:40|247.69|244.89|247.69|244.89|247.69|244.89|247.69|244.89|0
1650340140000|2022-04-19 03:49:00|247.85|245.05|247.85|245.05|247.93|245.13|247.85|245.05|0
1650340160000|2022-04-19 03:49:20|247.93|245.13|247.85|245.05|247.93|245.13|247.85|245.05|0
1650340170000|2022-04-19 03:49:30|247.93|245.13|247.85|245.05|247.93|245.13|247.85|245.05|0
1650340180000|2022-04-19 03:49:40|248.02|245.22|247.85|245.05|248.02|245.22|247.85|245.05|0
1650340190000|2022-04-19 03:49:50|247.69|244.89|247.69|244.89|247.69|244.89|247.69|244.89|0
1650340200000|2022-04-19 03:50:00|247.6|244.8|247.69|244.89|247.69|244.89|247.6|244.8|0
1650340210000|2022-04-19 03:50:10|247.85|245.05|247.69|244.89|247.85|245.05|247.69|244.89|0
1650340220000|2022-04-19 03:50:20|247.77|244.97|247.85|245.05|247.85|245.05|247.77|244.97|0
1650340230000|2022-04-19 03:50:30|248.02|245.22|247.85|245.05|248.02|245.22|247.85|245.05|0
1650340240000|2022-04-19 03:50:40|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340250000|2022-04-19 03:50:50|247.85|245.05|247.85|245.05|247.85|245.05|247.85|245.05|0
1650340260000|2022-04-19 03:51:00|248.02|245.22|247.85|245.05|248.02|245.22|247.85|245.05|0
1650340270000|2022-04-19 03:51:10|248.02|245.22|248.19|245.39|248.19|245.39|248.02|245.22|0
1650340280000|2022-04-19 03:51:20|248.02|245.22|248.02|245.22|248.19|245.39|248.02|245.22|0
1650340290000|2022-04-19 03:51:30|247.85|245.05|247.85|245.05|247.85|245.05|247.85|245.05|0
1650340300000|2022-04-19 03:51:40|248.02|245.22|248.19|245.39|248.19|245.39|248.02|245.22|0
1650340320000|2022-04-19 03:52:00|248.02|245.22|248.02|245.22|248.02|245.22|248.02|245.22|0
1650340330000|2022-04-19 03:52:10|247.85|245.05|247.68|244.88|247.85|245.05|247.68|244.88|0
1650340340000|2022-04-19 03:52:20|247.52|244.72|247.68|244.88|247.68|244.88|247.52|244.72|0
1650340370000|2022-04-19 03:52:50|247.6|244.8|247.68|244.88|247.68|244.88|247.6|244.8|0
1650340390000|2022-04-19 03:53:10|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1650340400000|2022-04-19 03:53:20|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340410000|2022-04-19 03:53:30|247.85|245.05|247.85|245.05|247.85|245.05|247.85|245.05|0
1650340420000|2022-04-19 03:53:40|247.68|244.88|247.85|245.05|247.85|245.05|247.68|244.88|0
1650340430000|2022-04-19 03:53:50|247.76|244.96|247.68|244.88|247.76|244.96|247.68|244.88|0
1650340450000|2022-04-19 03:54:10|247.85|245.05|247.85|245.05|247.85|245.05|247.85|245.05|0
1650340460000|2022-04-19 03:54:20|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340500000|2022-04-19 03:55:00|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340510000|2022-04-19 03:55:10|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340530000|2022-04-19 03:55:30|247.51|244.71|247.59|244.79|247.59|244.79|247.51|244.71|0
1650340540000|2022-04-19 03:55:40|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340560000|2022-04-19 03:56:00|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340570000|2022-04-19 03:56:10|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340600000|2022-04-19 03:56:40|247.68|244.88|247.85|245.05|247.85|245.05|247.68|244.88|0
1650340610000|2022-04-19 03:56:50|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340620000|2022-04-19 03:57:00|247.51|244.71|247.68|244.88|247.68|244.88|247.51|244.71|0
1650340630000|2022-04-19 03:57:10|247.59|244.79|247.68|244.88|247.68|244.88|247.59|244.79|0
1650340640000|2022-04-19 03:57:20|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340650000|2022-04-19 03:57:30|247.59|244.79|247.68|244.88|247.68|244.88|247.59|244.79|0
1650340660000|2022-04-19 03:57:40|247.51|244.71|247.34|244.54|247.51|244.71|247.34|244.54|0
1650340670000|2022-04-19 03:57:50|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340680000|2022-04-19 03:58:00|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1650340690000|2022-04-19 03:58:10|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340700000|2022-04-19 03:58:20|247.68|244.88|247.68|244.88|247.68|244.88|247.68|244.88|0
1650340740000|2022-04-19 03:59:00|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340760000|2022-04-19 03:59:20|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1650340770000|2022-04-19 03:59:30|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340800000|2022-04-19 04:00:00|247.68|244.88|247.68|244.88|247.84|245.04|247.68|244.88|0
1650340810000|2022-04-19 04:00:10|247.84|245.04|247.68|244.88|247.84|245.04|247.68|244.88|0
1650340830000|2022-04-19 04:00:30|247.76|244.96|247.84|245.04|247.84|245.04|247.76|244.96|0
1650340840000|2022-04-19 04:00:40|247.68|244.88|247.76|244.96|247.76|244.96|247.68|244.88|0
1650340850000|2022-04-19 04:00:50|247.68|244.88|247.51|244.71|247.68|244.88|247.51|244.71|0
1650340860000|2022-04-19 04:01:00|247.59|244.79|247.68|244.88|247.68|244.88|247.59|244.79|0
1650340870000|2022-04-19 04:01:10|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340880000|2022-04-19 04:01:20|247.34|244.54|247.51|244.71|247.51|244.71|247.34|244.54|0
1650340890000|2022-04-19 04:01:30|247.34|244.54|247.34|244.54|247.51|244.71|247.34|244.54|0
1650340900000|2022-04-19 04:01:40|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340910000|2022-04-19 04:01:50|247.42|244.62|247.42|244.62|247.42|244.62|247.42|244.62|0
1650340920000|2022-04-19 04:02:00|247.51|244.71|247.68|244.88|247.68|244.88|247.51|244.71|0
1650340930000|2022-04-19 04:02:10|247.67|244.87|247.67|244.87|247.67|244.87|247.67|244.87|0
1650340950000|2022-04-19 04:02:30|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650340980000|2022-04-19 04:03:00|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1650341030000|2022-04-19 04:03:50|247.51|244.71|247.51|244.71|247.51|244.71|247.51|244.71|0
1650341040000|2022-04-19 04:04:00|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1650341070000|2022-04-19 04:04:30|247.17|244.37|247|244.2|247.17|244.37|247|244.2|0
1650341080000|2022-04-19 04:04:40|246.84|244.04|246.67|243.87|246.84|244.04|246.67|243.87|0
1650341100000|2022-04-19 04:05:00|246.84|244.04|247|244.2|247|244.2|246.84|244.04|0
1650341110000|2022-04-19 04:05:10|247.17|244.37|247|244.2|247.17|244.37|247|244.2|0
1650341150000|2022-04-19 04:05:50|246.84|244.04|247|244.2|247|244.2|246.84|244.04|0
1650341190000|2022-04-19 04:06:30|246.84|244.04|246.84|244.04|246.84|244.04|246.84|244.04|0
1650341240000|2022-04-19 04:07:20|246.83|244.03|247|244.2|247|244.2|246.83|244.03|0
1650341250000|2022-04-19 04:07:30|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1650341260000|2022-04-19 04:07:40|247|244.2|247|244.2|247|244.2|247|244.2|0
1650341300000|2022-04-19 04:08:20|247.17|244.37|247.5|244.7|247.5|244.7|247.17|244.37|0
1650341320000|2022-04-19 04:08:40|247.67|244.87|247.67|244.87|247.67|244.87|247.67|244.87|0
1650341330000|2022-04-19 04:08:50|247.58|244.78|247.58|244.78|247.58|244.78|247.58|244.78|0
1650341340000|2022-04-19 04:09:00|247.5|244.7|247.5|244.7|247.5|244.7|247.5|244.7|0
1650341360000|2022-04-19 04:09:20|247.33|244.53|247.33|244.53|247.5|244.7|247.33|244.53|0
1650341370000|2022-04-19 04:09:30|247.17|244.37|247|244.2|247.17|244.37|247|244.2|0
1650341380000|2022-04-19 04:09:40|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1650341390000|2022-04-19 04:09:50|247|244.2|247|244.2|247|244.2|247|244.2|0
1650341400000|2022-04-19 04:10:00|247.17|244.37|247.17|244.37|247.33|244.53|247.17|244.37|0
1650341410000|2022-04-19 04:10:10|247.25|244.45|247.33|244.53|247.33|244.53|247.25|244.45|0
1650341420000|2022-04-19 04:10:20|247.25|244.45|247.25|244.45|247.33|244.53|247.25|244.45|0
1650341430000|2022-04-19 04:10:30|247.33|244.53|247.33|244.53|247.33|244.53|247.33|244.53|0
1650341440000|2022-04-19 04:10:40|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1650341460000|2022-04-19 04:11:00|247.33|244.53|247.17|244.37|247.33|244.53|247.17|244.37|0
1650341470000|2022-04-19 04:11:10|247|244.2|247|244.2|247|244.2|247|244.2|0
1650341480000|2022-04-19 04:11:20|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1650341520000|2022-04-19 04:12:00|247.33|244.53|247|244.2|247.33|244.53|247|244.2|0
1650341560000|2022-04-19 04:12:40|247.16|244.36|247.16|244.36|247.16|244.36|247.16|244.36|0
1650341580000|2022-04-19 04:13:00|247|244.2|247|244.2|247|244.2|247|244.2|0
1650341610000|2022-04-19 04:13:30|247.16|244.36|247|244.2|247.16|244.36|247|244.2|0
1650341640000|2022-04-19 04:14:00|246.91|244.11|246.83|244.03|246.91|244.11|246.83|244.03|0
1650341660000|2022-04-19 04:14:20|246.74|243.94|246.83|244.03|246.83|244.03|246.74|243.94|0
1650341670000|2022-04-19 04:14:30|246.66|243.86|246.66|243.86|246.66|243.86|246.66|243.86|0
1650341690000|2022-04-19 04:14:50|246.49|243.69|246.66|243.86|246.66|243.86|246.49|243.69|0
1650341700000|2022-04-19 04:15:00|246.57|243.77|246.49|243.69|246.57|243.77|246.49|243.69|0
1650341720000|2022-04-19 04:15:20|246.33|243.53|246.33|243.53|246.33|243.53|246.33|243.53|0
1650341730000|2022-04-19 04:15:30|246.49|243.69|246.66|243.86|246.66|243.86|246.49|243.69|0
1650341750000|2022-04-19 04:15:50|246.99|244.19|246.83|244.03|246.99|244.19|246.83|244.03|0
1650341760000|2022-04-19 04:16:00|246.99|244.19|246.83|244.03|246.99|244.19|246.83|244.03|0
1650341780000|2022-04-19 04:16:20|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650341800000|2022-04-19 04:16:40|247.16|244.36|247.16|244.36|247.16|244.36|247.16|244.36|0
1650341820000|2022-04-19 04:17:00|247.33|244.53|247.33|244.53|247.33|244.53|247.33|244.53|0
1650341830000|2022-04-19 04:17:10|247.16|244.36|246.83|244.03|247.16|244.36|246.83|244.03|0
1650341840000|2022-04-19 04:17:20|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650341850000|2022-04-19 04:17:30|246.83|244.03|246.83|244.03|246.83|244.03|246.83|244.03|0
1650341880000|2022-04-19 04:18:00|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650341900000|2022-04-19 04:18:20|246.91|244.11|246.91|244.11|246.91|244.11|246.91|244.11|0
1650341910000|2022-04-19 04:18:30|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650341960000|2022-04-19 04:19:20|247.07|244.27|247.07|244.27|247.07|244.27|247.07|244.27|0
1650341970000|2022-04-19 04:19:30|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650341990000|2022-04-19 04:19:50|247.16|244.36|247.16|244.36|247.16|244.36|247.16|244.36|0
1650342000000|2022-04-19 04:20:00|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650342010000|2022-04-19 04:20:10|247.16|244.36|247.16|244.36|247.16|244.36|247.16|244.36|0
1650342030000|2022-04-19 04:20:30|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650342040000|2022-04-19 04:20:40|246.9|244.1|246.9|244.1|246.9|244.1|246.9|244.1|0
1650342050000|2022-04-19 04:20:50|246.82|244.02|246.82|244.02|246.82|244.02|246.82|244.02|0
1650342060000|2022-04-19 04:21:00|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650342090000|2022-04-19 04:21:30|246.82|244.02|246.82|244.02|246.82|244.02|246.82|244.02|0
1650342100000|2022-04-19 04:21:40|246.99|244.19|246.99|244.19|246.99|244.19|246.99|244.19|0
1650342120000|2022-04-19 04:22:00|246.82|244.02|246.82|244.02|246.82|244.02|246.82|244.02|0
1650342140000|2022-04-19 04:22:20|246.66|243.86|246.66|243.86|246.66|243.86|246.66|243.86|0
1650342160000|2022-04-19 04:22:40|246.57|243.77|246.65|243.85|246.66|243.86|246.57|243.77|0
1650342200000|2022-04-19 04:23:20|246.82|244.02|246.82|244.02|246.82|244.02|246.82|244.02|0
1650342210000|2022-04-19 04:23:30|246.65|243.85|246.65|243.85|246.65|243.85|246.65|243.85|0
1650342300000|2022-04-19 04:25:00|246.49|243.69|246.32|243.52|246.49|243.69|246.32|243.52|0
1650342310000|2022-04-19 04:25:10|246.23|243.43|246.32|243.52|246.32|243.52|246.23|243.43|0
1650342320000|2022-04-19 04:25:20|246.23|243.43|246.23|243.43|246.23|243.43|246.23|243.43|0
1650342330000|2022-04-19 04:25:30|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1650342340000|2022-04-19 04:25:40|246.23|243.43|246.32|243.52|246.32|243.52|246.23|243.43|0
1650342350000|2022-04-19 04:25:50|246.23|243.43|246.32|243.52|246.32|243.52|246.15|243.35|0
1650342380000|2022-04-19 04:26:20|246.4|243.6|246.48|243.68|246.48|243.68|246.32|243.52|0
1650342400000|2022-04-19 04:26:40|246.65|243.85|246.65|243.85|246.65|243.85|246.65|243.85|0
1650342410000|2022-04-19 04:26:50|246.48|243.68|246.48|243.68|246.48|243.68|246.48|243.68|0
1650342460000|2022-04-19 04:27:40|246.65|243.85|246.65|243.85|246.65|243.85|246.65|243.85|0
1650342480000|2022-04-19 04:28:00|246.73|243.93|246.73|243.93|246.73|243.93|246.73|243.93|0
1650342490000|2022-04-19 04:28:10|246.82|244.02|246.82|244.02|246.82|244.02|246.82|244.02|0
1650342540000|2022-04-19 04:29:00|246.65|243.85|246.48|243.68|246.65|243.85|246.48|243.68|0
1650342580000|2022-04-19 04:29:40|246.65|243.85|246.65|243.85|246.65|243.85|246.65|243.85|0
1650342590000|2022-04-19 04:29:50|246.48|243.68|246.48|243.68|246.65|243.85|246.48|243.68|0
1650342600000|2022-04-19 04:30:00|246.4|243.6|246.4|243.6|246.48|243.68|246.4|243.6|0
1650342610000|2022-04-19 04:30:10|246.48|243.68|246.48|243.68|246.65|243.85|246.48|243.68|0
1650342650000|2022-04-19 04:30:50|246.39|243.59|246.48|243.68|246.48|243.68|246.39|243.59|0
1650342660000|2022-04-19 04:31:00|246.39|243.59|246.15|243.35|246.39|243.59|246.15|243.35|0
1650342700000|2022-04-19 04:31:40|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1650342710000|2022-04-19 04:31:50|246.06|243.26|246.15|243.35|246.15|243.35|246.06|243.26|0
1650342720000|2022-04-19 04:32:00|246.31|243.51|246.65|243.85|246.65|243.85|246.31|243.51|0
1650342730000|2022-04-19 04:32:10|246.23|243.43|246.31|243.51|246.39|243.59|246.23|243.43|0
1650342770000|2022-04-19 04:32:50|246.48|243.68|246.48|243.68|246.48|243.68|246.48|243.68|0
1650342790000|2022-04-19 04:33:10|246.65|243.85|246.65|243.85|246.65|243.85|246.65|243.85|0
1650342800000|2022-04-19 04:33:20|246.48|243.68|246.48|243.68|246.48|243.68|246.48|243.68|0
1650342840000|2022-04-19 04:34:00|246.31|243.51|246.14|243.34|246.31|243.51|246.14|243.34|0
1650342850000|2022-04-19 04:34:10|246.31|243.51|246.48|243.68|246.48|243.68|246.31|243.51|0
1650342860000|2022-04-19 04:34:20|246.39|243.59|246.48|243.68|246.48|243.68|246.39|243.59|0
1650342870000|2022-04-19 04:34:30|246.64|243.84|246.64|243.84|246.64|243.84|246.64|243.84|0
1650342880000|2022-04-19 04:34:40|246.81|244.01|246.81|244.01|246.81|244.01|246.81|244.01|0
1650342900000|2022-04-19 04:35:00|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1650342910000|2022-04-19 04:35:10|246.98|244.18|246.98|244.18|246.98|244.18|246.98|244.18|0
1650342950000|2022-04-19 04:35:50|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1650342960000|2022-04-19 04:36:00|247.14|244.34|246.98|244.18|247.14|244.34|246.98|244.18|0
1650342970000|2022-04-19 04:36:10|246.89|244.09|246.81|244.01|246.89|244.09|246.81|244.01|0
1650343010000|2022-04-19 04:36:50|246.89|244.09|246.81|244.01|246.89|244.09|246.81|244.01|0
1650343030000|2022-04-19 04:37:10|246.89|244.09|246.81|244.01|246.89|244.09|246.81|244.01|0
1650343080000|2022-04-19 04:38:00|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1650343090000|2022-04-19 04:38:10|246.81|244.01|246.81|244.01|246.81|244.01|246.81|244.01|0
1650343140000|2022-04-19 04:39:00|246.64|243.84|246.64|243.84|246.64|243.84|246.64|243.84|0
1650343160000|2022-04-19 04:39:20|246.47|243.67|246.47|243.67|246.47|243.67|246.47|243.67|0
1650343210000|2022-04-19 04:40:10|246.31|243.51|246.31|243.51|246.47|243.67|246.31|243.51|0
1650343220000|2022-04-19 04:40:20|246.14|243.34|246.47|243.67|246.47|243.67|246.14|243.34|0
1650343230000|2022-04-19 04:40:30|246.64|243.84|246.64|243.84|246.64|243.84|246.64|243.84|0
1650343250000|2022-04-19 04:40:50|246.81|244.01|246.81|244.01|246.81|244.01|246.81|244.01|0
1650343260000|2022-04-19 04:41:00|246.64|243.84|246.64|243.84|246.64|243.84|246.64|243.84|0
1650343270000|2022-04-19 04:41:10|246.72|243.92|246.64|243.84|246.72|243.92|246.64|243.84|0
1650343310000|2022-04-19 04:41:50|246.81|244.01|246.81|244.01|246.81|244.01|246.81|244.01|0
1650343320000|2022-04-19 04:42:00|246.64|243.84|246.64|243.84|246.64|243.84|246.64|243.84|0
1650343350000|2022-04-19 04:42:30|246.81|244.01|246.81|244.01|246.81|244.01|246.81|244.01|0
1650343360000|2022-04-19 04:42:40|246.8|244|246.8|244|246.8|244|246.8|244|0
1650343450000|2022-04-19 04:44:10|246.97|244.17|246.97|244.17|246.97|244.17|246.97|244.17|0
1650343520000|2022-04-19 04:45:20|246.88|244.08|246.88|244.08|246.88|244.08|246.88|244.08|0
1650343530000|2022-04-19 04:45:30|246.97|244.17|246.8|244|246.97|244.17|246.8|244|0
1650343540000|2022-04-19 04:45:40|246.88|244.08|246.97|244.17|246.97|244.17|246.88|244.08|0
1650343600000|2022-04-19 04:46:40|247.14|244.34|246.97|244.17|247.14|244.34|246.97|244.17|0
1650343610000|2022-04-19 04:46:50|247.14|244.34|247.14|244.34|247.14|244.34|247.14|244.34|0
1650343620000|2022-04-19 04:47:00|246.97|244.17|246.97|244.17|246.97|244.17|246.97|244.17|0
1650343630000|2022-04-19 04:47:10|246.8|244|246.88|244.08|246.88|244.08|246.8|244|0
1650343640000|2022-04-19 04:47:20|246.8|244|246.8|244|246.8|244|246.8|244|0
1650343710000|2022-04-19 04:48:30|246.97|244.17|247.13|244.33|247.13|244.33|246.97|244.17|0
1650343720000|2022-04-19 04:48:40|246.97|244.17|246.97|244.17|246.97|244.17|246.97|244.17|0
1650343740000|2022-04-19 04:49:00|247.13|244.33|247.13|244.33|247.13|244.33|247.05|244.25|0
1650343750000|2022-04-19 04:49:10|247.21|244.41|246.97|244.17|247.21|244.41|246.97|244.17|0
1650343780000|2022-04-19 04:49:40|247.13|244.33|247.13|244.33|247.13|244.33|247.13|244.33|0
1650343800000|2022-04-19 04:50:00|246.97|244.17|246.97|244.17|246.97|244.17|246.97|244.17|0
1650343820000|2022-04-19 04:50:20|246.8|244|246.97|244.17|246.97|244.17|246.8|244|0
1650343850000|2022-04-19 04:50:50|246.96|244.16|246.96|244.16|246.96|244.16|246.96|244.16|0
1650343860000|2022-04-19 04:51:00|246.8|244|246.96|244.16|246.96|244.16|246.8|244|0
1650343900000|2022-04-19 04:51:40|246.8|244|246.8|244|246.8|244|246.8|244|0
1650343910000|2022-04-19 04:51:50|247.13|244.33|247.13|244.33|247.13|244.33|247.13|244.33|0
1650343970000|2022-04-19 04:52:50|247.3|244.5|247.46|244.66|247.46|244.66|247.3|244.5|0
1650343980000|2022-04-19 04:53:00|247.3|244.5|247.63|244.83|247.63|244.83|247.3|244.5|0
1650344030000|2022-04-19 04:53:50|247.8|245|247.8|245|247.8|245|247.8|245|0
1650344050000|2022-04-19 04:54:10|247.63|244.83|247.63|244.83|247.63|244.83|247.63|244.83|0
1650344060000|2022-04-19 04:54:20|247.8|245|247.8|245|247.8|245|247.8|245|0
1650344070000|2022-04-19 04:54:30|247.63|244.83|247.71|244.91|247.71|244.91|247.63|244.83|0
1650344080000|2022-04-19 04:54:40|247.63|244.83|247.8|245|247.8|245|247.63|244.83|0
1650344090000|2022-04-19 04:54:50|247.63|244.83|247.63|244.83|247.63|244.83|247.63|244.83|0
1650344160000|2022-04-19 04:56:00|247.71|244.91|247.8|245|247.8|245|247.63|244.83|0
1650344170000|2022-04-19 04:56:10|247.96|245.16|248.13|245.33|248.13|245.33|247.96|245.16|0
1650344180000|2022-04-19 04:56:20|248.21|245.41|248.13|245.33|248.21|245.41|248.13|245.33|0
1650344190000|2022-04-19 04:56:30|248.3|245.5|248.13|245.33|248.3|245.5|248.13|245.33|0
1650344340000|2022-04-19 04:59:00|247.96|245.16|247.96|245.16|247.96|245.16|247.96|245.16|0
1650344370000|2022-04-19 04:59:30|247.79|244.99|247.96|245.16|247.96|245.16|247.79|244.99|0
1650344400000|2022-04-19 05:00:00|247.79|244.99|248.13|245.33|248.13|245.33|247.79|244.99|0
1650344410000|2022-04-19 05:00:10|248.3|245.5|248.21|245.41|248.46|245.66|248.21|245.41|0
1650344420000|2022-04-19 05:00:20|248.13|245.33|247.63|244.83|248.13|245.33|247.63|244.83|0
1650344430000|2022-04-19 05:00:30|247.12|244.32|247.29|244.49|247.29|244.49|247.12|244.32|0
1650344440000|2022-04-19 05:00:40|247.46|244.66|247.63|244.83|247.63|244.83|247.46|244.66|0
1650344460000|2022-04-19 05:01:00|247.79|244.99|247.96|245.16|247.96|245.16|247.79|244.99|0
1650344470000|2022-04-19 05:01:10|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1650344480000|2022-04-19 05:01:20|247.96|245.16|247.96|245.16|247.96|245.16|247.79|244.99|0
1650344490000|2022-04-19 05:01:30|248.13|245.33|247.96|245.16|248.13|245.33|247.96|245.16|0
1650344500000|2022-04-19 05:01:40|247.79|244.99|247.62|244.82|247.79|244.99|247.62|244.82|0
1650344520000|2022-04-19 05:02:00|247.46|244.66|247.46|244.66|247.46|244.66|247.29|244.49|0
1650344540000|2022-04-19 05:02:20|247.29|244.49|247.37|244.57|247.37|244.57|247.29|244.49|0
1650344550000|2022-04-19 05:02:30|247.29|244.49|247.29|244.49|247.29|244.49|247.12|244.32|0
1650344560000|2022-04-19 05:02:40|247.2|244.4|247.29|244.49|247.29|244.49|247.12|244.32|0
1650344570000|2022-04-19 05:02:50|247.2|244.4|247.46|244.66|247.46|244.66|247.2|244.4|0
1650344580000|2022-04-19 05:03:00|247.29|244.49|247.46|244.66|247.46|244.66|247.29|244.49|0
1650344590000|2022-04-19 05:03:10|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1650344600000|2022-04-19 05:03:20|247.46|244.66|247.62|244.82|247.62|244.82|247.46|244.66|0
1650344610000|2022-04-19 05:03:30|247.54|244.74|247.46|244.66|247.54|244.74|247.46|244.66|0
1650344630000|2022-04-19 05:03:50|247.29|244.49|247.46|244.66|247.46|244.66|247.29|244.49|0
1650344640000|2022-04-19 05:04:00|247.29|244.49|247.12|244.32|247.29|244.49|247.12|244.32|0
1650344650000|2022-04-19 05:04:10|247.29|244.49|247.12|244.32|247.29|244.49|247.12|244.32|0
1650344660000|2022-04-19 05:04:20|247.29|244.49|247.12|244.32|247.29|244.49|247.12|244.32|0
1650344670000|2022-04-19 05:04:30|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1650344680000|2022-04-19 05:04:40|246.79|243.99|246.62|243.82|246.79|243.99|246.62|243.82|0
1650344690000|2022-04-19 05:04:50|246.7|243.9|246.62|243.82|246.7|243.9|246.62|243.82|0
1650344700000|2022-04-19 05:05:00|246.79|243.99|246.79|243.99|246.79|243.99|246.7|243.9|0
1650344710000|2022-04-19 05:05:10|246.7|243.9|246.62|243.82|246.7|243.9|246.62|243.82|0
1650344720000|2022-04-19 05:05:20|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1650344730000|2022-04-19 05:05:30|246.28|243.48|246.12|243.32|246.28|243.48|246.12|243.32|0
1650344740000|2022-04-19 05:05:40|246.28|243.48|246.45|243.65|246.45|243.65|246.28|243.48|0
1650344750000|2022-04-19 05:05:50|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1650344760000|2022-04-19 05:06:00|246.2|243.4|246.12|243.32|246.2|243.4|246.12|243.32|0
1650344770000|2022-04-19 05:06:10|245.95|243.15|245.45|242.65|245.95|243.15|245.45|242.65|0
1650344790000|2022-04-19 05:06:30|245.28|242.48|245.28|242.48|245.28|242.48|245.28|242.48|0
1650344800000|2022-04-19 05:06:40|245.45|242.65|245.45|242.65|245.45|242.65|245.45|242.65|0
1650344810000|2022-04-19 05:06:50|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1650344820000|2022-04-19 05:07:00|245.95|243.15|245.95|243.15|245.95|243.15|245.78|242.98|0
1650344830000|2022-04-19 05:07:10|246.03|243.23|246.12|243.32|246.12|243.32|246.03|243.23|0
1650344850000|2022-04-19 05:07:30|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1650344860000|2022-04-19 05:07:40|246.12|243.32|246.28|243.48|246.28|243.48|246.03|243.23|0
1650344870000|2022-04-19 05:07:50|246.2|243.4|246.12|243.32|246.2|243.4|246.12|243.32|0
1650344880000|2022-04-19 05:08:00|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1650344900000|2022-04-19 05:08:20|245.78|242.98|245.78|242.98|245.78|242.98|245.78|242.98|0
1650344910000|2022-04-19 05:08:30|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1650344920000|2022-04-19 05:08:40|245.53|242.73|245.78|242.98|245.78|242.98|245.53|242.73|0
1650344940000|2022-04-19 05:09:00|245.61|242.81|245.45|242.65|245.61|242.81|245.45|242.65|0
1650344950000|2022-04-19 05:09:10|245.53|242.73|245.45|242.65|245.53|242.73|245.45|242.65|0
1650344970000|2022-04-19 05:09:30|245.61|242.81|245.45|242.65|245.61|242.81|245.45|242.65|0
1650344980000|2022-04-19 05:09:40|245.53|242.73|245.45|242.65|245.53|242.73|245.45|242.65|0
1650345000000|2022-04-19 05:10:00|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1650345010000|2022-04-19 05:10:10|245.45|242.65|245.45|242.65|245.61|242.81|245.45|242.65|0
1650345020000|2022-04-19 05:10:20|245.28|242.48|245.45|242.65|245.45|242.65|245.28|242.48|0
1650345040000|2022-04-19 05:10:40|245.36|242.56|245.45|242.65|245.45|242.65|245.36|242.56|0
1650345050000|2022-04-19 05:10:50|245.36|242.56|245.28|242.48|245.36|242.56|245.28|242.48|0
1650345060000|2022-04-19 05:11:00|245.11|242.31|245.45|242.65|245.45|242.65|245.11|242.31|0
1650345070000|2022-04-19 05:11:10|245.61|242.81|245.86|243.06|245.95|243.15|245.61|242.81|0
1650345080000|2022-04-19 05:11:20|245.78|242.98|245.95|243.15|245.95|243.15|245.78|242.98|0
1650345100000|2022-04-19 05:11:40|245.86|243.06|245.78|242.98|245.86|243.06|245.78|242.98|0
1650345120000|2022-04-19 05:12:00|245.61|242.81|245.45|242.65|245.61|242.81|245.45|242.65|0
1650345140000|2022-04-19 05:12:20|245.36|242.56|245.28|242.48|245.45|242.65|245.28|242.48|0
1650345150000|2022-04-19 05:12:30|245.45|242.65|245.28|242.48|245.45|242.65|245.28|242.48|0
1650345160000|2022-04-19 05:12:40|245.45|242.65|245.28|242.48|245.45|242.65|245.28|242.48|0
1650345170000|2022-04-19 05:12:50|245.45|242.65|245.45|242.65|245.45|242.65|245.45|242.65|0
1650345180000|2022-04-19 05:13:00|245.36|242.56|245.44|242.64|245.44|242.64|245.28|242.48|0
1650345190000|2022-04-19 05:13:10|245.28|242.48|245.28|242.48|245.28|242.48|245.28|242.48|0
1650345200000|2022-04-19 05:13:20|245.36|242.56|245.28|242.48|245.36|242.56|245.28|242.48|0
1650345210000|2022-04-19 05:13:30|245.11|242.31|245.11|242.31|245.11|242.31|245.11|242.31|0
1650345230000|2022-04-19 05:13:50|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1650345240000|2022-04-19 05:14:00|245.44|242.64|245.61|242.81|245.61|242.81|245.44|242.64|0
1650345250000|2022-04-19 05:14:10|245.11|242.31|245.44|242.64|245.44|242.64|245.11|242.31|0
1650345270000|2022-04-19 05:14:30|245.28|242.48|245.28|242.48|245.36|242.56|245.28|242.48|0
1650345290000|2022-04-19 05:14:50|245.44|242.64|245.28|242.48|245.44|242.64|245.28|242.48|0
1650345300000|2022-04-19 05:15:00|245.44|242.64|245.28|242.48|245.44|242.64|245.28|242.48|0
1650345310000|2022-04-19 05:15:10|245.44|242.64|245.44|242.64|245.44|242.64|245.36|242.56|0
1650345320000|2022-04-19 05:15:20|245.28|242.48|245.28|242.48|245.28|242.48|245.28|242.48|0
1650345340000|2022-04-19 05:15:40|245.44|242.64|245.28|242.48|245.44|242.64|245.28|242.48|0
1650345360000|2022-04-19 05:16:00|245.11|242.31|245.11|242.31|245.11|242.31|245.11|242.31|0
1650345370000|2022-04-19 05:16:10|244.78|241.98|244.78|241.98|244.78|241.98|244.78|241.98|0
1650345390000|2022-04-19 05:16:30|244.94|242.14|244.94|242.14|244.94|242.14|244.94|242.14|0
1650345400000|2022-04-19 05:16:40|245.11|242.31|244.94|242.14|245.11|242.31|244.94|242.14|0
1650345410000|2022-04-19 05:16:50|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1650345420000|2022-04-19 05:17:00|244.78|241.98|244.61|241.81|244.78|241.98|244.61|241.81|0
1650345430000|2022-04-19 05:17:10|244.78|241.98|244.78|241.98|244.78|241.98|244.69|241.89|0
1650345440000|2022-04-19 05:17:20|244.69|241.89|244.61|241.81|244.69|241.89|244.61|241.81|0
1650345450000|2022-04-19 05:17:30|244.78|241.98|244.44|241.64|244.78|241.98|244.44|241.64|0
1650345480000|2022-04-19 05:18:00|244.52|241.72|244.44|241.64|244.52|241.72|244.44|241.64|0
1650345490000|2022-04-19 05:18:10|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1650345520000|2022-04-19 05:18:40|244.77|241.97|244.61|241.81|244.77|241.97|244.61|241.81|0
1650345540000|2022-04-19 05:19:00|244.77|241.97|244.61|241.81|244.77|241.97|244.61|241.81|0
1650345560000|2022-04-19 05:19:20|244.69|241.89|244.77|241.97|244.77|241.97|244.69|241.89|0
1650345580000|2022-04-19 05:19:40|244.94|242.14|244.77|241.97|244.94|242.14|244.77|241.97|0
1650345590000|2022-04-19 05:19:50|244.94|242.14|244.94|242.14|244.94|242.14|244.94|242.14|0
1650345630000|2022-04-19 05:20:30|244.77|241.97|244.94|242.14|244.94|242.14|244.77|241.97|0
1650345650000|2022-04-19 05:20:50|244.85|242.05|244.77|241.97|244.85|242.05|244.77|241.97|0
1650345660000|2022-04-19 05:21:00|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1650345670000|2022-04-19 05:21:10|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1650345680000|2022-04-19 05:21:20|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1650345690000|2022-04-19 05:21:30|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1650345720000|2022-04-19 05:22:00|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1650345730000|2022-04-19 05:22:10|244.77|241.97|244.61|241.81|244.77|241.97|244.61|241.81|0
1650345740000|2022-04-19 05:22:20|244.6|241.8|244.6|241.8|244.6|241.8|244.6|241.8|0
1650345750000|2022-04-19 05:22:30|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1650345770000|2022-04-19 05:22:50|244.85|242.05|244.85|242.05|244.85|242.05|244.85|242.05|0
1650345780000|2022-04-19 05:23:00|244.94|242.14|244.77|241.97|244.94|242.14|244.77|241.97|0
1650345810000|2022-04-19 05:23:30|244.85|242.05|244.77|241.97|244.85|242.05|244.77|241.97|0
1650345820000|2022-04-19 05:23:40|244.94|242.14|244.77|241.97|244.94|242.14|244.77|241.97|0
1650345830000|2022-04-19 05:23:50|244.94|242.14|244.94|242.14|244.94|242.14|244.94|242.14|0
1650345840000|2022-04-19 05:24:00|244.85|242.05|244.77|241.97|244.85|242.05|244.77|241.97|0
1650345850000|2022-04-19 05:24:10|244.6|241.8|244.6|241.8|244.6|241.8|244.6|241.8|0
1650345860000|2022-04-19 05:24:20|244.77|241.97|244.77|241.97|244.77|241.97|244.6|241.8|0
1650345880000|2022-04-19 05:24:40|244.6|241.8|244.6|241.8|244.6|241.8|244.6|241.8|0
1650345890000|2022-04-19 05:24:50|244.77|241.97|244.94|242.14|244.94|242.14|244.77|241.97|0
1650345900000|2022-04-19 05:25:00|244.77|241.97|244.77|241.97|244.94|242.14|244.77|241.97|0
1650345910000|2022-04-19 05:25:10|244.85|242.05|244.94|242.14|244.94|242.14|244.85|242.05|0
1650345930000|2022-04-19 05:25:30|244.93|242.13|244.93|242.13|244.93|242.13|244.93|242.13|0
1650345950000|2022-04-19 05:25:50|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1650345960000|2022-04-19 05:26:00|245.6|242.8|245.6|242.8|245.6|242.8|245.6|242.8|0
1650345970000|2022-04-19 05:26:10|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1650345990000|2022-04-19 05:26:30|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1650346000000|2022-04-19 05:26:40|245.1|242.3|245.1|242.3|245.1|242.3|244.93|242.13|0
1650346010000|2022-04-19 05:26:50|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1650346020000|2022-04-19 05:27:00|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1650346050000|2022-04-19 05:27:30|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1650346080000|2022-04-19 05:28:00|245.43|242.63|245.27|242.47|245.43|242.63|245.27|242.47|0
1650346120000|2022-04-19 05:28:40|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1650346130000|2022-04-19 05:28:50|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346140000|2022-04-19 05:29:00|245.1|242.3|245.26|242.46|245.26|242.46|245.1|242.3|0
1650346150000|2022-04-19 05:29:10|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1650346160000|2022-04-19 05:29:20|245.34|242.54|245.26|242.46|245.34|242.54|245.26|242.46|0
1650346170000|2022-04-19 05:29:30|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1650346180000|2022-04-19 05:29:40|245.26|242.46|245.43|242.63|245.43|242.63|245.26|242.46|0
1650346190000|2022-04-19 05:29:50|245.6|242.8|245.43|242.63|245.6|242.8|245.43|242.63|0
1650346200000|2022-04-19 05:30:00|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346210000|2022-04-19 05:30:10|245.1|242.3|245.1|242.3|245.26|242.46|245.1|242.3|0
1650346220000|2022-04-19 05:30:20|245.26|242.46|245.1|242.3|245.26|242.46|245.1|242.3|0
1650346230000|2022-04-19 05:30:30|245.18|242.38|245.1|242.3|245.26|242.46|245.1|242.3|0
1650346240000|2022-04-19 05:30:40|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346260000|2022-04-19 05:31:00|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1650346270000|2022-04-19 05:31:10|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346290000|2022-04-19 05:31:30|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1650346310000|2022-04-19 05:31:50|245.26|242.46|245.1|242.3|245.26|242.46|245.1|242.3|0
1650346320000|2022-04-19 05:32:00|245.26|242.46|245.1|242.3|245.26|242.46|245.1|242.3|0
1650346330000|2022-04-19 05:32:10|244.93|242.13|245.1|242.3|245.1|242.3|244.93|242.13|0
1650346340000|2022-04-19 05:32:20|245.26|242.46|245.18|242.38|245.26|242.46|245.18|242.38|0
1650346350000|2022-04-19 05:32:30|245.1|242.3|245.26|242.46|245.26|242.46|245.1|242.3|0
1650346360000|2022-04-19 05:32:40|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1650346370000|2022-04-19 05:32:50|245.01|242.21|245.1|242.3|245.1|242.3|245.01|242.21|0
1650346380000|2022-04-19 05:33:00|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650346390000|2022-04-19 05:33:10|245.26|242.46|245.09|242.29|245.26|242.46|245.09|242.29|0
1650346400000|2022-04-19 05:33:20|244.93|242.13|245.09|242.29|245.09|242.29|244.93|242.13|0
1650346420000|2022-04-19 05:33:40|245.26|242.46|245.09|242.29|245.26|242.46|245.09|242.29|0
1650346460000|2022-04-19 05:34:20|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346470000|2022-04-19 05:34:30|245.17|242.37|244.93|242.13|245.17|242.37|244.93|242.13|0
1650346480000|2022-04-19 05:34:40|244.84|242.04|244.76|241.96|244.84|242.04|244.76|241.96|0
1650346500000|2022-04-19 05:35:00|244.59|241.79|244.43|241.63|244.59|241.79|244.43|241.63|0
1650346520000|2022-04-19 05:35:20|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1650346530000|2022-04-19 05:35:30|244.51|241.71|244.59|241.79|244.59|241.79|244.43|241.63|0
1650346540000|2022-04-19 05:35:40|244.76|241.96|245.09|242.29|245.09|242.29|244.76|241.96|0
1650346550000|2022-04-19 05:35:50|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346560000|2022-04-19 05:36:00|245.17|242.37|245.26|242.46|245.26|242.46|245.17|242.37|0
1650346570000|2022-04-19 05:36:10|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650346580000|2022-04-19 05:36:20|245.17|242.37|245.09|242.29|245.17|242.37|245.09|242.29|0
1650346590000|2022-04-19 05:36:30|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346600000|2022-04-19 05:36:40|245.42|242.62|245.26|242.46|245.42|242.62|245.26|242.46|0
1650346630000|2022-04-19 05:37:10|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650346640000|2022-04-19 05:37:20|245.26|242.46|245.26|242.46|245.42|242.62|245.26|242.46|0
1650346650000|2022-04-19 05:37:30|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650346670000|2022-04-19 05:37:50|245.34|242.54|245.26|242.46|245.34|242.54|245.26|242.46|0
1650346680000|2022-04-19 05:38:00|245.34|242.54|245.26|242.46|245.34|242.54|245.26|242.46|0
1650346690000|2022-04-19 05:38:10|245.17|242.37|245.09|242.29|245.17|242.37|245.09|242.29|0
1650346700000|2022-04-19 05:38:20|244.92|242.12|245|242.2|245|242.2|244.92|242.12|0
1650346710000|2022-04-19 05:38:30|245.09|242.29|245|242.2|245.09|242.29|245|242.2|0
1650346720000|2022-04-19 05:38:40|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650346740000|2022-04-19 05:39:00|245|242.2|245.09|242.29|245.09|242.29|245|242.2|0
1650346770000|2022-04-19 05:39:30|245.26|242.46|245.42|242.62|245.42|242.62|245.26|242.46|0
1650346780000|2022-04-19 05:39:40|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1650346790000|2022-04-19 05:39:50|245.09|242.29|245.26|242.46|245.26|242.46|245.09|242.29|0
1650346800000|2022-04-19 05:40:00|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650346810000|2022-04-19 05:40:10|244.92|242.12|244.92|242.12|244.92|242.12|244.84|242.04|0
1650346820000|2022-04-19 05:40:20|245.09|242.29|245.09|242.29|245.26|242.46|245.09|242.29|0
1650346830000|2022-04-19 05:40:30|244.92|242.12|244.92|242.12|244.92|242.12|244.92|242.12|0
1650346840000|2022-04-19 05:40:40|245|242.2|245.09|242.29|245.09|242.29|244.92|242.12|0
1650346850000|2022-04-19 05:40:50|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1650346860000|2022-04-19 05:41:00|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650346910000|2022-04-19 05:41:50|245.33|242.53|245.25|242.45|245.33|242.53|245.09|242.29|0
1650346920000|2022-04-19 05:42:00|245.42|242.62|245.25|242.45|245.42|242.62|245.25|242.45|0
1650346930000|2022-04-19 05:42:10|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650346940000|2022-04-19 05:42:20|244.92|242.12|244.92|242.12|244.92|242.12|244.92|242.12|0
1650346950000|2022-04-19 05:42:30|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1650346970000|2022-04-19 05:42:50|245.25|242.45|245.25|242.45|245.25|242.45|245.09|242.29|0
1650346980000|2022-04-19 05:43:00|245.09|242.29|245.17|242.37|245.17|242.37|245.09|242.29|0
1650346990000|2022-04-19 05:43:10|245.25|242.45|245.25|242.45|245.25|242.45|245.17|242.37|0
1650347000000|2022-04-19 05:43:20|245.42|242.62|245.25|242.45|245.42|242.62|245.25|242.45|0
1650347010000|2022-04-19 05:43:30|245.42|242.62|245.25|242.45|245.42|242.62|245.25|242.45|0
1650347020000|2022-04-19 05:43:40|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650347030000|2022-04-19 05:43:50|245.59|242.79|245.59|242.79|245.59|242.79|245.59|242.79|0
1650347040000|2022-04-19 05:44:00|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650347050000|2022-04-19 05:44:10|246.09|243.29|246.08|243.28|246.09|243.29|246.08|243.28|0
1650347060000|2022-04-19 05:44:20|245.92|243.12|245.83|243.03|245.92|243.12|245.75|242.95|0
1650347070000|2022-04-19 05:44:30|245.92|243.12|245.92|243.12|245.92|243.12|245.92|243.12|0
1650347080000|2022-04-19 05:44:40|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650347090000|2022-04-19 05:44:50|245.58|242.78|245.58|242.78|245.75|242.95|245.58|242.78|0
1650347100000|2022-04-19 05:45:00|245.75|242.95|245.58|242.78|245.75|242.95|245.58|242.78|0
1650347110000|2022-04-19 05:45:10|245.5|242.7|245.42|242.62|245.5|242.7|245.42|242.62|0
1650347120000|2022-04-19 05:45:20|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650347150000|2022-04-19 05:45:50|245.5|242.7|245.58|242.78|245.58|242.78|245.5|242.7|0
1650347160000|2022-04-19 05:46:00|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1650347170000|2022-04-19 05:46:10|245.92|243.12|245.92|243.12|245.92|243.12|245.92|243.12|0
1650347180000|2022-04-19 05:46:20|245.75|242.95|245.75|242.95|245.83|243.03|245.75|242.95|0
1650347190000|2022-04-19 05:46:30|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650347200000|2022-04-19 05:46:40|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1650347230000|2022-04-19 05:47:10|244.92|242.12|244.92|242.12|244.92|242.12|244.92|242.12|0
1650347240000|2022-04-19 05:47:20|245|242.2|244.92|242.12|245|242.2|244.92|242.12|0
1650347250000|2022-04-19 05:47:30|245|242.2|244.92|242.12|245.08|242.28|244.92|242.12|0
1650347260000|2022-04-19 05:47:40|245.08|242.28|245.08|242.28|245.08|242.28|244.92|242.12|0
1650347280000|2022-04-19 05:48:00|245.25|242.45|245.25|242.45|245.25|242.45|245.16|242.36|0
1650347290000|2022-04-19 05:48:10|245.33|242.53|245.25|242.45|245.33|242.53|245.25|242.45|0
1650347300000|2022-04-19 05:48:20|245.08|242.28|245.25|242.45|245.25|242.45|245.08|242.28|0
1650347310000|2022-04-19 05:48:30|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650347320000|2022-04-19 05:48:40|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650347330000|2022-04-19 05:48:50|245.75|242.95|245.58|242.78|245.75|242.95|245.58|242.78|0
1650347340000|2022-04-19 05:49:00|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650347370000|2022-04-19 05:49:30|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1650347400000|2022-04-19 05:50:00|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650347410000|2022-04-19 05:50:10|245.25|242.45|245.41|242.61|245.41|242.61|245.25|242.45|0
1650347420000|2022-04-19 05:50:20|245.33|242.53|245.25|242.45|245.33|242.53|245.25|242.45|0
1650347440000|2022-04-19 05:50:40|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650347450000|2022-04-19 05:50:50|245.49|242.69|245.41|242.61|245.49|242.69|245.41|242.61|0
1650347460000|2022-04-19 05:51:00|245.49|242.69|245.58|242.78|245.58|242.78|245.41|242.61|0
1650347480000|2022-04-19 05:51:20|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1650347490000|2022-04-19 05:51:30|245.58|242.78|245.58|242.78|245.58|242.78|245.58|242.78|0
1650347510000|2022-04-19 05:51:50|245.75|242.95|245.58|242.78|245.75|242.95|245.58|242.78|0
1650347520000|2022-04-19 05:52:00|245.74|242.94|245.74|242.94|245.74|242.94|245.58|242.78|0
1650347530000|2022-04-19 05:52:10|245.91|243.11|245.91|243.11|245.91|243.11|245.91|243.11|0
1650347540000|2022-04-19 05:52:20|245.74|242.94|245.91|243.11|245.91|243.11|245.74|242.94|0
1650347550000|2022-04-19 05:52:30|245.82|243.02|245.82|243.02|245.82|243.02|245.82|243.02|0
1650347560000|2022-04-19 05:52:40|245.91|243.11|245.91|243.11|245.91|243.11|245.91|243.11|0
1650347570000|2022-04-19 05:52:50|245.74|242.94|245.91|243.11|245.91|243.11|245.74|242.94|0
1650347580000|2022-04-19 05:53:00|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1650347590000|2022-04-19 05:53:10|245.82|243.02|245.82|243.02|245.82|243.02|245.74|242.94|0
1650347600000|2022-04-19 05:53:20|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1650347620000|2022-04-19 05:53:40|245.91|243.11|245.91|243.11|245.91|243.11|245.91|243.11|0
1650347630000|2022-04-19 05:53:50|246.08|243.28|246.24|243.44|246.41|243.61|246.08|243.28|0
1650347660000|2022-04-19 05:54:20|246.41|243.61|246.41|243.61|246.41|243.61|246.41|243.61|0
1650347670000|2022-04-19 05:54:30|246.24|243.44|246.49|243.69|246.49|243.69|246.24|243.44|0
1650347680000|2022-04-19 05:54:40|246.41|243.61|246.41|243.61|246.41|243.61|246.41|243.61|0
1650347690000|2022-04-19 05:54:50|246.24|243.44|246.24|243.44|246.24|243.44|246.24|243.44|0
1650347700000|2022-04-19 05:55:00|246.41|243.61|246.41|243.61|246.41|243.61|246.41|243.61|0
1650347720000|2022-04-19 05:55:20|246.24|243.44|246.24|243.44|246.24|243.44|246.24|243.44|0
1650347730000|2022-04-19 05:55:30|246.41|243.61|246.41|243.61|246.41|243.61|246.41|243.61|0
1650347740000|2022-04-19 05:55:40|246.24|243.44|246.24|243.44|246.24|243.44|246.24|243.44|0
1650347770000|2022-04-19 05:56:10|245.91|243.11|245.91|243.11|245.91|243.11|245.91|243.11|0
1650347780000|2022-04-19 05:56:20|245.57|242.77|245.57|242.77|245.74|242.94|245.57|242.77|0
1650347790000|2022-04-19 05:56:30|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1650347820000|2022-04-19 05:57:00|245.57|242.77|245.57|242.77|245.57|242.77|245.57|242.77|0
1650347830000|2022-04-19 05:57:10|245.49|242.69|245.41|242.61|245.57|242.77|245.41|242.61|0
1650347840000|2022-04-19 05:57:20|245.57|242.77|245.41|242.61|245.57|242.77|245.41|242.61|0
1650347870000|2022-04-19 05:57:50|245.24|242.44|244.91|242.11|245.24|242.44|244.91|242.11|0
1650347880000|2022-04-19 05:58:00|245.07|242.27|245.07|242.27|245.07|242.27|244.99|242.19|0
1650347900000|2022-04-19 05:58:20|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1650347910000|2022-04-19 05:58:30|244.99|242.19|245.07|242.27|245.07|242.27|244.99|242.19|0
1650347920000|2022-04-19 05:58:40|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1650347940000|2022-04-19 05:59:00|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1650347950000|2022-04-19 05:59:10|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1650347970000|2022-04-19 05:59:30|244.74|241.94|244.57|241.77|244.74|241.94|244.57|241.77|0
1650347980000|2022-04-19 05:59:40|244.74|241.94|244.57|241.77|244.74|241.94|244.41|241.61|0
1650347990000|2022-04-19 05:59:50|244.49|241.69|244.41|241.61|244.49|241.69|244.41|241.61|0
1650348000000|2022-04-19 06:00:00|244.24|241.44|243.74|240.94|244.24|241.44|243.58|240.78|0
1650348010000|2022-04-19 06:00:10|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1650348020000|2022-04-19 06:00:20|244.07|241.27|244.57|241.77|244.57|241.77|244.07|241.27|0
1650348030000|2022-04-19 06:00:30|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1650348040000|2022-04-19 06:00:40|244.24|241.44|243.41|240.61|244.24|241.44|243.41|240.61|0
1650348050000|2022-04-19 06:00:50|242.75|239.95|243.24|240.44|243.24|240.44|242.75|239.95|0
1650348060000|2022-04-19 06:01:00|243.58|240.78|243.91|241.11|243.91|241.11|243.58|240.78|0
1650348070000|2022-04-19 06:01:10|244.07|241.27|244.41|241.61|244.41|241.61|244.07|241.27|0
1650348080000|2022-04-19 06:01:20|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1650348090000|2022-04-19 06:01:30|244.41|241.61|244.9|242.1|244.9|242.1|244.41|241.61|0
1650348100000|2022-04-19 06:01:40|244.82|242.02|244.74|241.94|244.82|242.02|244.74|241.94|0
1650348110000|2022-04-19 06:01:50|244.57|241.77|244.74|241.94|244.74|241.94|244.57|241.77|0
1650348120000|2022-04-19 06:02:00|245.07|242.27|245.32|242.52|245.32|242.52|245.07|242.27|0
1650348130000|2022-04-19 06:02:10|245.24|242.44|245.24|242.44|245.24|242.44|244.98|242.18|0
1650348140000|2022-04-19 06:02:20|245.07|242.27|244.9|242.1|245.07|242.27|244.9|242.1|0
1650348150000|2022-04-19 06:02:30|244.74|241.94|244.9|242.1|244.9|242.1|244.74|241.94|0
1650348160000|2022-04-19 06:02:40|244.74|241.94|244.57|241.77|244.74|241.94|244.57|241.77|0
1650348170000|2022-04-19 06:02:50|244.74|241.94|244.74|241.94|244.74|241.94|244.57|241.77|0
1650348180000|2022-04-19 06:03:00|244.57|241.77|244.74|241.94|244.74|241.94|244.57|241.77|0
1650348190000|2022-04-19 06:03:10|244.9|242.1|244.74|241.94|244.9|242.1|244.74|241.94|0
1650348200000|2022-04-19 06:03:20|244.9|242.1|244.74|241.94|244.9|242.1|244.74|241.94|0
1650348210000|2022-04-19 06:03:30|244.65|241.85|244.57|241.77|244.74|241.94|244.57|241.77|0
1650348220000|2022-04-19 06:03:40|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1650348240000|2022-04-19 06:04:00|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1650348250000|2022-04-19 06:04:10|243.98|241.18|244.24|241.44|244.24|241.44|243.98|241.18|0
1650348260000|2022-04-19 06:04:20|244.07|241.27|244.4|241.6|244.4|241.6|244.07|241.27|0
1650348270000|2022-04-19 06:04:30|244.57|241.77|244.57|241.77|244.57|241.77|244.48|241.68|0
1650348280000|2022-04-19 06:04:40|244.4|241.6|244.4|241.6|244.4|241.6|244.24|241.44|0
1650348300000|2022-04-19 06:05:00|244.73|241.93|244.4|241.6|244.73|241.93|244.4|241.6|0
1650348310000|2022-04-19 06:05:10|244.24|241.44|244.24|241.44|244.24|241.44|244.07|241.27|0
1650348320000|2022-04-19 06:05:20|244.15|241.35|243.9|241.1|244.15|241.35|243.9|241.1|0
1650348330000|2022-04-19 06:05:30|243.82|241.02|243.9|241.1|243.9|241.1|243.82|241.02|0
1650348340000|2022-04-19 06:05:40|243.74|240.94|243.9|241.1|243.9|241.1|243.74|240.94|0
1650348350000|2022-04-19 06:05:50|243.82|241.02|243.74|240.94|243.82|241.02|243.74|240.94|0
1650348360000|2022-04-19 06:06:00|243.41|240.61|243.41|240.61|243.41|240.61|243.41|240.61|0
1650348370000|2022-04-19 06:06:10|243.24|240.44|243.24|240.44|243.24|240.44|243.07|240.27|0
1650348380000|2022-04-19 06:06:20|243.07|240.27|243.57|240.77|243.57|240.77|243.07|240.27|0
1650348390000|2022-04-19 06:06:30|243.74|240.94|244.07|241.27|244.07|241.27|243.57|240.77|0
1650348400000|2022-04-19 06:06:40|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1650348410000|2022-04-19 06:06:50|243.98|241.18|244.07|241.27|244.07|241.27|243.98|241.18|0
1650348420000|2022-04-19 06:07:00|244.4|241.6|244.31|241.51|244.4|241.6|244.31|241.51|0
1650348430000|2022-04-19 06:07:10|244.4|241.6|244.4|241.6|244.57|241.77|244.4|241.6|0
1650348440000|2022-04-19 06:07:20|244.31|241.51|244.4|241.6|244.48|241.68|244.31|241.51|0
1650348450000|2022-04-19 06:07:30|244.73|241.93|244.57|241.77|244.73|241.93|244.57|241.77|0
1650348460000|2022-04-19 06:07:40|244.73|241.93|245.23|242.43|245.23|242.43|244.73|241.93|0
1650348470000|2022-04-19 06:07:50|245.4|242.6|245.23|242.43|245.4|242.6|245.23|242.43|0
1650348480000|2022-04-19 06:08:00|245.07|242.27|245.23|242.43|245.23|242.43|245.07|242.27|0
1650348490000|2022-04-19 06:08:10|245.4|242.6|245.56|242.76|245.56|242.76|245.4|242.6|0
1650348500000|2022-04-19 06:08:20|245.73|242.93|246.23|243.43|246.23|243.43|245.73|242.93|0
1650348510000|2022-04-19 06:08:30|246.4|243.6|246.56|243.76|246.56|243.76|246.4|243.6|0
1650348520000|2022-04-19 06:08:40|246.73|243.93|246.73|243.93|246.73|243.93|246.73|243.93|0
1650348530000|2022-04-19 06:08:50|247.4|244.6|247.07|244.27|247.4|244.6|247.07|244.27|0
1650348540000|2022-04-19 06:09:00|247.23|244.43|247.07|244.27|247.23|244.43|247.07|244.27|0
1650348550000|2022-04-19 06:09:10|247.4|244.6|247.57|244.77|247.57|244.77|247.4|244.6|0
1650348560000|2022-04-19 06:09:20|247.4|244.6|247.57|244.77|247.73|244.93|247.4|244.6|0
1650348570000|2022-04-19 06:09:30|247.73|244.93|247.73|244.93|247.73|244.93|247.73|244.93|0
1650348580000|2022-04-19 06:09:40|247.65|244.85|247.4|244.6|247.65|244.85|247.4|244.6|0
1650348590000|2022-04-19 06:09:50|247.15|244.35|247.06|244.26|247.15|244.35|247.06|244.26|0
1650348600000|2022-04-19 06:10:00|246.9|244.1|246.73|243.93|246.9|244.1|246.73|243.93|0
1650348610000|2022-04-19 06:10:10|246.9|244.1|246.4|243.6|246.9|244.1|246.4|243.6|0
1650348620000|2022-04-19 06:10:20|246.23|243.43|246.4|243.6|246.56|243.76|246.23|243.43|0
1650348630000|2022-04-19 06:10:30|246.56|243.76|246.4|243.6|246.56|243.76|246.4|243.6|0
1650348640000|2022-04-19 06:10:40|246.56|243.76|246.73|243.93|246.73|243.93|246.56|243.76|0
1650348650000|2022-04-19 06:10:50|246.56|243.76|246.56|243.76|246.56|243.76|246.56|243.76|0
1650348660000|2022-04-19 06:11:00|246.73|243.93|246.73|243.93|246.73|243.93|246.73|243.93|0
1650348670000|2022-04-19 06:11:10|246.56|243.76|246.56|243.76|246.56|243.76|246.56|243.76|0
1650348680000|2022-04-19 06:11:20|246.4|243.6|246.4|243.6|246.56|243.76|246.4|243.6|0
1650348690000|2022-04-19 06:11:30|246.56|243.76|246.23|243.43|246.56|243.76|246.23|243.43|0
1650348710000|2022-04-19 06:11:50|246.4|243.6|246.4|243.6|246.4|243.6|246.4|243.6|0
1650348720000|2022-04-19 06:12:00|246.56|243.76|246.56|243.76|246.56|243.76|246.23|243.43|0
1650348730000|2022-04-19 06:12:10|246.81|244.01|246.56|243.76|246.81|244.01|246.56|243.76|0
1650348740000|2022-04-19 06:12:20|246.47|243.67|246.56|243.76|246.56|243.76|246.47|243.67|0
1650348750000|2022-04-19 06:12:30|246.39|243.59|246.39|243.59|246.39|243.59|246.23|243.43|0
1650348760000|2022-04-19 06:12:40|246.56|243.76|246.39|243.59|246.56|243.76|246.39|243.59|0
1650348770000|2022-04-19 06:12:50|246.56|243.76|246.73|243.93|246.73|243.93|246.56|243.76|0
1650348780000|2022-04-19 06:13:00|246.9|244.1|247.4|244.6|247.56|244.76|246.9|244.1|0
1650348790000|2022-04-19 06:13:10|247.56|244.76|247.56|244.76|247.56|244.76|247.4|244.6|0
1650348800000|2022-04-19 06:13:20|247.73|244.93|247.48|244.68|247.73|244.93|247.48|244.68|0
1650348810000|2022-04-19 06:13:30|247.23|244.43|247.06|244.26|247.23|244.43|247.06|244.26|0
1650348820000|2022-04-19 06:13:40|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1650348830000|2022-04-19 06:13:50|246.73|243.93|246.56|243.76|246.81|244.01|246.56|243.76|0
1650348840000|2022-04-19 06:14:00|246.64|243.84|246.56|243.76|246.64|243.84|246.56|243.76|0
1650348850000|2022-04-19 06:14:10|246.39|243.59|246.39|243.59|246.39|243.59|246.39|243.59|0
1650348860000|2022-04-19 06:14:20|246.56|243.76|246.56|243.76|246.56|243.76|246.47|243.67|0
1650348870000|2022-04-19 06:14:30|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1650348890000|2022-04-19 06:14:50|247.73|244.93|247.9|245.1|247.9|245.1|247.56|244.76|0
1650348900000|2022-04-19 06:15:00|248.06|245.26|248.06|245.26|248.06|245.26|248.06|245.26|0
1650348910000|2022-04-19 06:15:10|247.9|245.1|247.73|244.93|247.9|245.1|247.73|244.93|0
1650348920000|2022-04-19 06:15:20|247.56|244.76|247.56|244.76|247.56|244.76|247.39|244.59|0
1650348930000|2022-04-19 06:15:30|247.39|244.59|247.06|244.26|247.56|244.76|247.06|244.26|0
1650348940000|2022-04-19 06:15:40|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1650348950000|2022-04-19 06:15:50|246.97|244.17|246.89|244.09|247.06|244.26|246.89|244.09|0
1650348960000|2022-04-19 06:16:00|247.06|244.26|247.39|244.59|247.39|244.59|247.06|244.26|0
1650348970000|2022-04-19 06:16:10|247.23|244.43|247.39|244.59|247.39|244.59|247.23|244.43|0
1650348980000|2022-04-19 06:16:20|247.47|244.67|247.56|244.76|247.56|244.76|247.47|244.67|0
1650348990000|2022-04-19 06:16:30|247.73|244.93|247.9|245.1|247.9|245.1|247.73|244.93|0
1650349000000|2022-04-19 06:16:40|248.06|245.26|247.9|245.1|248.06|245.26|247.9|245.1|0
1650349010000|2022-04-19 06:16:50|247.73|244.93|247.56|244.76|247.73|244.93|247.56|244.76|0
1650349020000|2022-04-19 06:17:00|247.73|244.93|248.06|245.26|248.06|245.26|247.73|244.93|0
1650349030000|2022-04-19 06:17:10|248.23|245.43|248.23|245.43|248.23|245.43|248.23|245.43|0
1650349040000|2022-04-19 06:17:20|248.4|245.6|248.4|245.6|248.4|245.6|248.4|245.6|0
1650349050000|2022-04-19 06:17:30|248.56|245.76|248.9|246.1|248.9|246.1|248.48|245.68|0
1650349060000|2022-04-19 06:17:40|248.73|245.93|249.57|246.77|249.57|246.77|248.73|245.93|0
1650349070000|2022-04-19 06:17:50|249.4|246.6|249.57|246.77|249.57|246.77|249.4|246.6|0
1650349080000|2022-04-19 06:18:00|249.4|246.6|249.57|246.77|249.74|246.94|249.4|246.6|0
1650349090000|2022-04-19 06:18:10|249.4|246.6|249.23|246.43|249.4|246.6|249.23|246.43|0
1650349100000|2022-04-19 06:18:20|249.07|246.27|248.9|246.1|249.23|246.43|248.9|246.1|0
1650349110000|2022-04-19 06:18:30|249.07|246.27|249.07|246.27|249.07|246.27|249.07|246.27|0
1650349120000|2022-04-19 06:18:40|248.73|245.93|248.9|246.1|248.9|246.1|248.73|245.93|0
1650349130000|2022-04-19 06:18:50|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1650349140000|2022-04-19 06:19:00|249.07|246.27|249.23|246.43|249.23|246.43|249.07|246.27|0
1650349150000|2022-04-19 06:19:10|249.4|246.6|249.4|246.6|249.4|246.6|249.4|246.6|0
1650349160000|2022-04-19 06:19:20|249.23|246.43|248.73|245.93|249.23|246.43|248.73|245.93|0
1650349170000|2022-04-19 06:19:30|248.81|246.01|248.73|245.93|248.81|246.01|248.73|245.93|0
1650349180000|2022-04-19 06:19:40|248.56|245.76|248.31|245.51|248.56|245.76|248.31|245.51|0
1650349190000|2022-04-19 06:19:50|248.4|245.6|248.31|245.51|248.4|245.6|248.23|245.43|0
1650349200000|2022-04-19 06:20:00|248.23|245.43|248.39|245.59|248.39|245.59|248.23|245.43|0
1650349210000|2022-04-19 06:20:10|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1650349220000|2022-04-19 06:20:20|248.9|246.1|248.73|245.93|248.9|246.1|248.73|245.93|0
1650349230000|2022-04-19 06:20:30|248.81|246.01|248.9|246.1|248.9|246.1|248.81|246.01|0
1650349240000|2022-04-19 06:20:40|248.73|245.93|248.39|245.59|248.73|245.93|248.39|245.59|0
1650349250000|2022-04-19 06:20:50|248.47|245.67|248.47|245.67|248.56|245.76|248.47|245.67|0
1650349260000|2022-04-19 06:21:00|248.23|245.43|248.56|245.76|248.56|245.76|248.23|245.43|0
1650349270000|2022-04-19 06:21:10|248.64|245.84|248.23|245.43|248.73|245.93|248.23|245.43|0
1650349290000|2022-04-19 06:21:30|248.39|245.59|248.39|245.59|248.39|245.59|248.39|245.59|0
1650349300000|2022-04-19 06:21:40|248.56|245.76|248.64|245.84|248.73|245.93|248.56|245.76|0
1650349310000|2022-04-19 06:21:50|248.56|245.76|248.73|245.93|248.73|245.93|248.56|245.76|0
1650349320000|2022-04-19 06:22:00|248.64|245.84|248.9|246.1|248.9|246.1|248.64|245.84|0
1650349330000|2022-04-19 06:22:10|249.06|246.26|249.06|246.26|249.06|246.26|249.06|246.26|0
1650349340000|2022-04-19 06:22:20|248.98|246.18|248.98|246.18|248.98|246.18|248.98|246.18|0
1650349350000|2022-04-19 06:22:30|249.06|246.26|248.9|246.1|249.06|246.26|248.9|246.1|0
1650349360000|2022-04-19 06:22:40|249.06|246.26|249.4|246.6|249.4|246.6|249.06|246.26|0
1650349380000|2022-04-19 06:23:00|249.57|246.77|249.65|246.85|249.65|246.85|249.57|246.77|0
1650349390000|2022-04-19 06:23:10|249.73|246.93|249.73|246.93|249.9|247.1|249.73|246.93|0
1650349410000|2022-04-19 06:23:30|249.9|247.1|249.9|247.1|249.9|247.1|249.9|247.1|0
1650349420000|2022-04-19 06:23:40|250.24|247.44|250.07|247.27|250.24|247.44|250.07|247.27|0
1650349430000|2022-04-19 06:23:50|250.24|247.44|250.24|247.44|250.24|247.44|250.24|247.44|0
1650349440000|2022-04-19 06:24:00|250.41|247.61|250.41|247.61|250.57|247.77|250.41|247.61|0
1650349450000|2022-04-19 06:24:10|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1650349460000|2022-04-19 06:24:20|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1650349470000|2022-04-19 06:24:30|250.24|247.44|250.24|247.44|250.24|247.44|250.24|247.44|0
1650349480000|2022-04-19 06:24:40|250.07|247.27|250.07|247.27|250.07|247.27|250.07|247.27|0
1650349490000|2022-04-19 06:24:50|249.98|247.18|249.65|246.85|249.98|247.18|249.65|246.85|0
1650349500000|2022-04-19 06:25:00|249.73|246.93|249.56|246.76|249.73|246.93|249.56|246.76|0
1650349510000|2022-04-19 06:25:10|249.4|246.6|249.73|246.93|249.73|246.93|249.4|246.6|0
1650349520000|2022-04-19 06:25:20|249.65|246.85|249.73|246.93|249.73|246.93|249.65|246.85|0
1650349540000|2022-04-19 06:25:40|249.56|246.76|249.86|247.06|250.12|247.32|249.56|246.76|0
1650349550000|2022-04-19 06:25:50|249.95|247.15|249.95|247.15|249.95|247.15|249.95|247.15|0
1650349560000|2022-04-19 06:26:00|250.12|247.32|250.12|247.32|250.12|247.32|250.12|247.32|0
1650349570000|2022-04-19 06:26:10|249.95|247.15|250.12|247.32|250.12|247.32|249.95|247.15|0
1650349580000|2022-04-19 06:26:20|249.95|247.15|250.12|247.32|250.12|247.32|249.95|247.15|0
1650349590000|2022-04-19 06:26:30|250.2|247.4|250.28|247.48|250.28|247.48|250.2|247.4|0
1650349600000|2022-04-19 06:26:40|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1650349610000|2022-04-19 06:26:50|250.28|247.48|250.36|247.56|250.36|247.56|250.28|247.48|0
1650349620000|2022-04-19 06:27:00|250.45|247.65|250.28|247.48|250.45|247.65|250.28|247.48|0
1650349630000|2022-04-19 06:27:10|250.12|247.32|249.86|247.06|250.12|247.32|249.86|247.06|0
1650349640000|2022-04-19 06:27:20|249.78|246.98|249.78|246.98|249.78|246.98|249.78|246.98|0
1650349650000|2022-04-19 06:27:30|249.95|247.15|249.95|247.15|249.95|247.15|249.95|247.15|0
1650349660000|2022-04-19 06:27:40|250.11|247.31|250.2|247.4|250.2|247.4|250.11|247.31|0
1650349670000|2022-04-19 06:27:50|250.11|247.31|249.95|247.15|250.11|247.31|249.95|247.15|0
1650349680000|2022-04-19 06:28:00|250.03|247.23|250.11|247.31|250.11|247.31|250.03|247.23|0
1650349690000|2022-04-19 06:28:10|250.28|247.48|250.19|247.39|250.28|247.48|250.19|247.39|0
1650349700000|2022-04-19 06:28:20|250.11|247.31|249.95|247.15|250.11|247.31|249.95|247.15|0
1650349710000|2022-04-19 06:28:30|249.78|246.98|249.78|246.98|249.78|246.98|249.78|246.98|0
1650349720000|2022-04-19 06:28:40|250.11|247.31|250.11|247.31|250.11|247.31|249.95|247.15|0
1650349730000|2022-04-19 06:28:50|249.95|247.15|249.95|247.15|249.95|247.15|249.95|247.15|0
1650349740000|2022-04-19 06:29:00|249.78|246.98|249.78|246.98|249.95|247.15|249.78|246.98|0
1650349750000|2022-04-19 06:29:10|249.61|246.81|249.61|246.81|249.61|246.81|249.61|246.81|0
1650349760000|2022-04-19 06:29:20|249.78|246.98|249.69|246.89|249.78|246.98|249.69|246.89|0
1650349770000|2022-04-19 06:29:30|249.61|246.81|249.44|246.64|249.61|246.81|249.44|246.64|0
1650349790000|2022-04-19 06:29:50|249.61|246.81|249.61|246.81|249.61|246.81|249.61|246.81|0
1650349800000|2022-04-19 06:30:00|249.44|246.64|249.61|246.81|249.61|246.81|249.44|246.64|0
1650349810000|2022-04-19 06:30:10|249.27|246.47|248.94|246.14|249.27|246.47|248.94|246.14|0
1650349820000|2022-04-19 06:30:20|249.27|246.47|249.11|246.31|249.27|246.47|249.11|246.31|0
1650349830000|2022-04-19 06:30:30|249.02|246.22|249.11|246.31|249.11|246.31|249.02|246.22|0
1650349840000|2022-04-19 06:30:40|249.02|246.22|248.94|246.14|249.02|246.22|248.94|246.14|0
1650349850000|2022-04-19 06:30:50|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1650349860000|2022-04-19 06:31:00|248.94|246.14|248.85|246.05|248.94|246.14|248.77|245.97|0
1650349870000|2022-04-19 06:31:10|248.94|246.14|248.77|245.97|248.94|246.14|248.77|245.97|0
1650349880000|2022-04-19 06:31:20|248.94|246.14|249.11|246.31|249.11|246.31|248.94|246.14|0
1650349890000|2022-04-19 06:31:30|248.94|246.14|248.77|245.97|248.94|246.14|248.77|245.97|0
1650349900000|2022-04-19 06:31:40|248.68|245.88|248.6|245.8|248.77|245.97|248.6|245.8|0
1650349910000|2022-04-19 06:31:50|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650349920000|2022-04-19 06:32:00|248.77|245.97|248.77|245.97|248.77|245.97|248.6|245.8|0
1650349940000|2022-04-19 06:32:20|248.6|245.8|248.27|245.47|248.6|245.8|248.27|245.47|0
1650349950000|2022-04-19 06:32:30|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650349960000|2022-04-19 06:32:40|248.1|245.3|248.18|245.38|248.27|245.47|248.1|245.3|0
1650349970000|2022-04-19 06:32:50|248.27|245.47|248.27|245.47|248.6|245.8|248.27|245.47|0
1650349980000|2022-04-19 06:33:00|248.1|245.3|248.27|245.47|248.27|245.47|248.1|245.3|0
1650350000000|2022-04-19 06:33:20|248.35|245.55|248.43|245.63|248.43|245.63|248.35|245.55|0
1650350010000|2022-04-19 06:33:30|248.51|245.71|248.51|245.71|248.51|245.71|248.51|245.71|0
1650350020000|2022-04-19 06:33:40|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1650350030000|2022-04-19 06:33:50|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1650350040000|2022-04-19 06:34:00|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1650350050000|2022-04-19 06:34:10|248.6|245.8|248.6|245.8|248.77|245.97|248.6|245.8|0
1650350070000|2022-04-19 06:34:30|248.68|245.88|248.77|245.97|248.77|245.97|248.6|245.8|0
1650350080000|2022-04-19 06:34:40|248.68|245.88|248.68|245.88|248.68|245.88|248.6|245.8|0
1650350090000|2022-04-19 06:34:50|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1650350100000|2022-04-19 06:35:00|248.94|246.14|248.94|246.14|248.94|246.14|248.77|245.97|0
1650350110000|2022-04-19 06:35:10|248.77|245.97|248.85|246.05|248.85|246.05|248.77|245.97|0
1650350120000|2022-04-19 06:35:20|248.93|246.13|248.93|246.13|248.93|246.13|248.77|245.97|0
1650350130000|2022-04-19 06:35:30|249.02|246.22|248.85|246.05|249.02|246.22|248.85|246.05|0
1650350140000|2022-04-19 06:35:40|248.77|245.97|248.6|245.8|248.77|245.97|248.6|245.8|0
1650350150000|2022-04-19 06:35:50|248.68|245.88|248.77|245.97|248.77|245.97|248.6|245.8|0
1650350160000|2022-04-19 06:36:00|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1650350170000|2022-04-19 06:36:10|248.77|245.97|248.85|246.05|248.85|246.05|248.77|245.97|0
1650350180000|2022-04-19 06:36:20|248.77|245.97|248.93|246.13|248.93|246.13|248.77|245.97|0
1650350190000|2022-04-19 06:36:30|248.85|246.05|248.93|246.13|248.93|246.13|248.77|245.97|0
1650350210000|2022-04-19 06:36:50|248.85|246.05|248.68|245.88|248.85|246.05|248.68|245.88|0
1650350220000|2022-04-19 06:37:00|248.43|245.63|248.43|245.63|248.43|245.63|248.43|245.63|0
1650350230000|2022-04-19 06:37:10|248.6|245.8|248.43|245.63|248.6|245.8|248.43|245.63|0
1650350240000|2022-04-19 06:37:20|248.6|245.8|248.43|245.63|248.6|245.8|248.43|245.63|0
1650350250000|2022-04-19 06:37:30|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1650350260000|2022-04-19 06:37:40|248.68|245.88|248.43|245.63|248.68|245.88|248.26|245.46|0
1650350280000|2022-04-19 06:38:00|248.6|245.8|248.43|245.63|248.6|245.8|248.43|245.63|0
1650350290000|2022-04-19 06:38:10|248.18|245.38|248.18|245.38|248.18|245.38|248.18|245.38|0
1650350300000|2022-04-19 06:38:20|248.26|245.46|248.26|245.46|248.26|245.46|248.26|245.46|0
1650350310000|2022-04-19 06:38:30|248.1|245.3|248.1|245.3|248.1|245.3|248.1|245.3|0
1650350320000|2022-04-19 06:38:40|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1650350330000|2022-04-19 06:38:50|247.84|245.04|248.1|245.3|248.1|245.3|247.84|245.04|0
1650350340000|2022-04-19 06:39:00|248.01|245.21|248.01|245.21|248.1|245.3|248.01|245.21|0
1650350350000|2022-04-19 06:39:10|248.1|245.3|248.01|245.21|248.1|245.3|248.01|245.21|0
1650350360000|2022-04-19 06:39:20|247.93|245.13|248.09|245.29|248.09|245.29|247.93|245.13|0
1650350370000|2022-04-19 06:39:30|248.26|245.46|248.26|245.46|248.26|245.46|248.26|245.46|0
1650350380000|2022-04-19 06:39:40|248.17|245.37|248.17|245.37|248.26|245.46|248.17|245.37|0
1650350390000|2022-04-19 06:39:50|248.26|245.46|248.09|245.29|248.26|245.46|248.09|245.29|0
1650350400000|2022-04-19 06:40:00|248.26|245.46|248.09|245.29|248.26|245.46|248.09|245.29|0
1650350420000|2022-04-19 06:40:20|248.26|245.46|248.09|245.29|248.26|245.46|248.09|245.29|0
1650350430000|2022-04-19 06:40:30|248.17|245.37|248.09|245.29|248.17|245.37|247.93|245.13|0
1650350440000|2022-04-19 06:40:40|248.26|245.46|248.43|245.63|248.43|245.63|248.26|245.46|0
1650350450000|2022-04-19 06:40:50|248.26|245.46|248.26|245.46|248.26|245.46|248.26|245.46|0
1650350460000|2022-04-19 06:41:00|248.17|245.37|248.26|245.46|248.26|245.46|248.17|245.37|0
1650350470000|2022-04-19 06:41:10|248.09|245.29|248.26|245.46|248.26|245.46|248.09|245.29|0
1650350480000|2022-04-19 06:41:20|248.09|245.29|248.09|245.29|248.17|245.37|248.09|245.29|0
1650350500000|2022-04-19 06:41:40|248.26|245.46|248.26|245.46|248.43|245.63|248.26|245.46|0
1650350510000|2022-04-19 06:41:50|248.17|245.37|248.09|245.29|248.26|245.46|248.01|245.21|0
1650350520000|2022-04-19 06:42:00|248.17|245.37|248.26|245.46|248.26|245.46|248.17|245.37|0
1650350530000|2022-04-19 06:42:10|248.09|245.29|248.09|245.29|248.09|245.29|248.09|245.29|0
1650350540000|2022-04-19 06:42:20|248.26|245.46|248.17|245.37|248.26|245.46|248.17|245.37|0
1650350550000|2022-04-19 06:42:30|248.09|245.29|247.92|245.12|248.09|245.29|247.92|245.12|0
1650350560000|2022-04-19 06:42:40|248.09|245.29|248.01|245.21|248.09|245.29|247.92|245.12|0
1650350570000|2022-04-19 06:42:50|248.09|245.29|248.09|245.29|248.17|245.37|247.92|245.12|0
1650350590000|2022-04-19 06:43:10|248.17|245.37|248.09|245.29|248.17|245.37|248.09|245.29|0
1650350610000|2022-04-19 06:43:30|248.26|245.46|248.26|245.46|248.26|245.46|248.26|245.46|0
1650350620000|2022-04-19 06:43:40|248.09|245.29|248.26|245.46|248.26|245.46|248.09|245.29|0
1650350630000|2022-04-19 06:43:50|248.43|245.63|248.43|245.63|248.43|245.63|248.43|245.63|0
1650350640000|2022-04-19 06:44:00|248.34|245.54|248.43|245.63|248.43|245.63|248.34|245.54|0
1650350650000|2022-04-19 06:44:10|248.59|245.79|248.76|245.96|248.76|245.96|248.59|245.79|0
1650350660000|2022-04-19 06:44:20|248.59|245.79|248.93|246.13|248.93|246.13|248.59|245.79|0
1650350680000|2022-04-19 06:44:40|249.09|246.29|249.09|246.29|249.09|246.29|249.09|246.29|0
1650350690000|2022-04-19 06:44:50|248.93|246.13|248.93|246.13|248.93|246.13|248.93|246.13|0
1650350700000|2022-04-19 06:45:00|248.76|245.96|248.93|246.13|249.09|246.29|248.76|245.96|0
1650350710000|2022-04-19 06:45:10|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650350720000|2022-04-19 06:45:20|248.76|245.96|248.67|245.87|248.76|245.96|248.67|245.87|0
1650350730000|2022-04-19 06:45:30|248.76|245.96|248.67|245.87|248.76|245.96|248.59|245.79|0
1650350740000|2022-04-19 06:45:40|248.59|245.79|248.59|245.79|248.59|245.79|248.59|245.79|0
1650350750000|2022-04-19 06:45:50|248.67|245.87|248.67|245.87|248.67|245.87|248.67|245.87|0
1650350760000|2022-04-19 06:46:00|248.59|245.79|248.59|245.79|248.59|245.79|248.59|245.79|0
1650350770000|2022-04-19 06:46:10|248.67|245.87|248.76|245.96|248.76|245.96|248.67|245.87|0
1650350780000|2022-04-19 06:46:20|248.67|245.87|248.76|245.96|248.76|245.96|248.67|245.87|0
1650350790000|2022-04-19 06:46:30|248.93|246.13|248.93|246.13|248.93|246.13|248.93|246.13|0
1650350800000|2022-04-19 06:46:40|248.76|245.96|248.76|245.96|248.76|245.96|248.76|245.96|0
1650350810000|2022-04-19 06:46:50|248.67|245.87|248.67|245.87|248.76|245.96|248.67|245.87|0
1650350820000|2022-04-19 06:47:00|248.59|245.79|248.26|245.46|248.59|245.79|248.26|245.46|0
1650350830000|2022-04-19 06:47:10|248.17|245.37|248|245.2|248.17|245.37|248|245.2|0
1650350840000|2022-04-19 06:47:20|248.09|245.29|248.09|245.29|248.17|245.37|248.09|245.29|0
1650350850000|2022-04-19 06:47:30|248|245.2|248.42|245.62|248.42|245.62|248|245.2|0
1650350860000|2022-04-19 06:47:40|248.59|245.79|248.76|245.96|248.76|245.96|248.59|245.79|0
1650350870000|2022-04-19 06:47:50|248.92|246.12|248.42|245.62|248.92|246.12|248.42|245.62|0
1650350880000|2022-04-19 06:48:00|248.59|245.79|248.59|245.79|248.59|245.79|248.5|245.7|0
1650350890000|2022-04-19 06:48:10|248.92|246.12|248.76|245.96|248.92|246.12|248.76|245.96|0
1650350900000|2022-04-19 06:48:20|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1650350910000|2022-04-19 06:48:30|248.92|246.12|248.84|246.04|248.92|246.12|248.84|246.04|0
1650350920000|2022-04-19 06:48:40|248.92|246.12|248.33|245.53|248.92|246.12|248.33|245.53|0
1650350930000|2022-04-19 06:48:50|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1650350940000|2022-04-19 06:49:00|248.25|245.45|248.33|245.53|248.33|245.53|248.25|245.45|0
1650350950000|2022-04-19 06:49:10|248.25|245.45|248.25|245.45|248.42|245.62|248.25|245.45|0
1650350960000|2022-04-19 06:49:20|248.09|245.29|248.42|245.62|248.42|245.62|248.09|245.29|0
1650350970000|2022-04-19 06:49:30|248.59|245.79|248.59|245.79|248.59|245.79|248.59|245.79|0
1650350990000|2022-04-19 06:49:50|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1650351000000|2022-04-19 06:50:00|248.33|245.53|248.42|245.62|248.42|245.62|248.25|245.45|0
1650351010000|2022-04-19 06:50:10|248.59|245.79|248.42|245.62|248.59|245.79|248.42|245.62|0
1650351020000|2022-04-19 06:50:20|248.5|245.7|248.42|245.62|248.5|245.7|248.25|245.45|0
1650351050000|2022-04-19 06:50:50|248.59|245.79|248.75|245.95|248.75|245.95|248.59|245.79|0
1650351060000|2022-04-19 06:51:00|248.59|245.79|248.59|245.79|248.59|245.79|248.42|245.62|0
1650351070000|2022-04-19 06:51:10|248.5|245.7|248.59|245.79|248.59|245.79|248.5|245.7|0
1650351080000|2022-04-19 06:51:20|248.67|245.87|248.67|245.87|248.67|245.87|248.59|245.79|0
1650351090000|2022-04-19 06:51:30|248.75|245.95|248.59|245.79|248.75|245.95|248.42|245.62|0
1650351100000|2022-04-19 06:51:40|248.5|245.7|248.25|245.45|248.5|245.7|248.25|245.45|0
1650351110000|2022-04-19 06:51:50|248.33|245.53|248.33|245.53|248.33|245.53|248.25|245.45|0
1650351120000|2022-04-19 06:52:00|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1650351130000|2022-04-19 06:52:10|248.59|245.79|248.59|245.79|248.59|245.79|248.59|245.79|0
1650351140000|2022-04-19 06:52:20|248.5|245.7|248.67|245.87|248.67|245.87|248.5|245.7|0
1650351150000|2022-04-19 06:52:30|248.42|245.62|248.59|245.79|248.59|245.79|248.42|245.62|0
1650351160000|2022-04-19 06:52:40|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1650351170000|2022-04-19 06:52:50|248.59|245.79|248.5|245.7|248.59|245.79|248.42|245.62|0
1650351180000|2022-04-19 06:53:00|248.25|245.45|248.25|245.45|248.25|245.45|248.25|245.45|0
1650351190000|2022-04-19 06:53:10|247.92|245.12|248|245.2|248.08|245.28|247.92|245.12|0
1650351200000|2022-04-19 06:53:20|248.08|245.28|248.08|245.28|248.08|245.28|248|245.2|0
1650351210000|2022-04-19 06:53:30|248|245.2|248|245.2|248|245.2|248|245.2|0
1650351220000|2022-04-19 06:53:40|248.08|245.28|248|245.2|248.08|245.28|248|245.2|0
1650351230000|2022-04-19 06:53:50|248.08|245.28|248.25|245.45|248.25|245.45|248.08|245.28|0
1650351250000|2022-04-19 06:54:10|248.08|245.28|248.08|245.28|248.08|245.28|248.08|245.28|0
1650351260000|2022-04-19 06:54:20|248|245.2|247.91|245.11|248.08|245.28|247.91|245.11|0
1650351270000|2022-04-19 06:54:30|248.08|245.28|247.99|245.19|248.08|245.28|247.91|245.11|0
1650351280000|2022-04-19 06:54:40|247.91|245.11|247.58|244.78|247.91|245.11|247.58|244.78|0
1650351290000|2022-04-19 06:54:50|247.41|244.61|247.58|244.78|247.58|244.78|247.41|244.61|0
1650351300000|2022-04-19 06:55:00|247.91|245.11|247.58|244.78|247.91|245.11|247.58|244.78|0
1650351310000|2022-04-19 06:55:10|247.49|244.69|247.41|244.61|247.49|244.69|247.41|244.61|0
1650351320000|2022-04-19 06:55:20|247.49|244.69|247.58|244.78|247.66|244.86|247.49|244.69|0
1650351330000|2022-04-19 06:55:30|247.66|244.86|247.58|244.78|247.75|244.95|247.58|244.78|0
1650351340000|2022-04-19 06:55:40|247.75|244.95|247.49|244.69|247.75|244.95|247.49|244.69|0
1650351350000|2022-04-19 06:55:50|247.58|244.78|247.41|244.61|247.58|244.78|247.41|244.61|0
1650351360000|2022-04-19 06:56:00|247.58|244.78|247.49|244.69|247.58|244.78|247.41|244.61|0
1650351370000|2022-04-19 06:56:10|247.41|244.61|247.49|244.69|247.49|244.69|247.41|244.61|0
1650351380000|2022-04-19 06:56:20|247.41|244.61|247.08|244.28|247.41|244.61|246.99|244.19|0
1650351400000|2022-04-19 06:56:40|247.16|244.36|247.24|244.44|247.24|244.44|247.16|244.36|0
1650351410000|2022-04-19 06:56:50|247.16|244.36|247.41|244.61|247.41|244.61|247.16|244.36|0
1650351420000|2022-04-19 06:57:00|247.32|244.52|247.16|244.36|247.32|244.52|247.16|244.36|0
1650351430000|2022-04-19 06:57:10|247.08|244.28|246.74|243.94|247.08|244.28|246.74|243.94|0
1650351440000|2022-04-19 06:57:20|246.91|244.11|246.91|244.11|247.08|244.28|246.91|244.11|0
1650351450000|2022-04-19 06:57:30|247.08|244.28|246.91|244.11|247.08|244.28|246.91|244.11|0
1650351460000|2022-04-19 06:57:40|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1650351470000|2022-04-19 06:57:50|246.91|244.11|247.08|244.28|247.08|244.28|246.91|244.11|0
1650351480000|2022-04-19 06:58:00|246.91|244.11|246.91|244.11|246.91|244.11|246.82|244.02|0
1650351490000|2022-04-19 06:58:10|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1650351500000|2022-04-19 06:58:20|247.24|244.44|247.24|244.44|247.24|244.44|247.24|244.44|0
1650351510000|2022-04-19 06:58:30|247.41|244.61|247.58|244.78|247.58|244.78|247.41|244.61|0
1650351520000|2022-04-19 06:58:40|247.74|244.94|247.66|244.86|247.74|244.94|247.58|244.78|0
1650351530000|2022-04-19 06:58:50|247.58|244.78|247.66|244.86|247.66|244.86|247.58|244.78|0
1650351540000|2022-04-19 06:59:00|247.58|244.78|247.58|244.78|247.58|244.78|247.41|244.61|0
1650351550000|2022-04-19 06:59:10|247.74|244.94|247.49|244.69|247.74|244.94|247.49|244.69|0
1650351560000|2022-04-19 06:59:20|247.41|244.61|247.08|244.28|247.41|244.61|247.08|244.28|0
1650351570000|2022-04-19 06:59:30|246.91|244.11|246.66|243.86|246.91|244.11|246.58|243.78|0
1650351580000|2022-04-19 06:59:40|246.58|243.78|246.99|244.19|246.99|244.19|246.58|243.78|0
1650351590000|2022-04-19 06:59:50|247.08|244.28|247.58|244.78|247.58|244.78|247.08|244.28|0
1650351600000|2022-04-19 07:00:00|247.41|244.61|245.58|242.78|247.41|244.61|245.58|242.78|0
1650351610000|2022-04-19 07:00:10|245.74|242.94|245.74|242.94|245.74|242.94|245.41|242.61|0
1650351620000|2022-04-19 07:00:20|245.58|242.78|245.58|242.78|245.58|242.78|245.32|242.52|0
1650351630000|2022-04-19 07:00:30|245.08|242.28|244.25|241.45|245.08|242.28|244.25|241.45|0
1650351640000|2022-04-19 07:00:40|244.08|241.28|243.09|240.29|244.08|241.28|243.09|240.29|0
1650351650000|2022-04-19 07:00:50|243.42|240.62|243.42|240.62|243.58|240.78|243.42|240.62|0
1650351660000|2022-04-19 07:01:00|243.75|240.95|243.91|241.11|243.91|241.11|243.75|240.95|0
1650351670000|2022-04-19 07:01:10|244.08|241.28|243.83|241.03|244.08|241.28|243.58|240.78|0
1650351680000|2022-04-19 07:01:20|243.91|241.11|243.75|240.95|243.91|241.11|243.25|240.45|0
1650351690000|2022-04-19 07:01:30|243.42|240.62|243.25|240.45|243.42|240.62|243.25|240.45|0
1650351700000|2022-04-19 07:01:40|243.09|240.29|242.92|240.12|243.09|240.29|242.92|240.12|0
1650351710000|2022-04-19 07:01:50|243.09|240.29|243.25|240.45|243.25|240.45|242.92|240.12|0
1650351720000|2022-04-19 07:02:00|243.09|240.29|242.42|239.62|243.09|240.29|242.42|239.62|0
1650351730000|2022-04-19 07:02:10|242.59|239.79|243.09|240.29|243.09|240.29|242.59|239.79|0
1650351740000|2022-04-19 07:02:20|243.25|240.45|243.58|240.78|243.58|240.78|243.09|240.29|0
1650351750000|2022-04-19 07:02:30|243.42|240.62|243.42|240.62|243.42|240.62|243.09|240.29|0
1650351760000|2022-04-19 07:02:40|243.5|240.7|243.75|240.95|243.75|240.95|243.25|240.45|0
1650351770000|2022-04-19 07:02:50|243.58|240.78|244.36|241|244.36|241|243.58|240.78|0
1650351780000|2022-04-19 07:03:00|244.52|241.16|244.69|241.33|244.69|241.33|244.19|240.83|0
1650351790000|2022-04-19 07:03:10|245.02|241.66|245.02|241.66|245.19|241.83|245.02|241.66|0
1650351800000|2022-04-19 07:03:20|245.19|241.83|244.69|241.33|245.19|241.83|244.69|241.33|0
1650351810000|2022-04-19 07:03:30|244.52|241.16|244.19|240.83|244.52|241.16|244.19|240.83|0
1650351820000|2022-04-19 07:03:40|244.69|241.33|244.52|241.16|244.69|241.33|244.52|241.16|0
1650351830000|2022-04-19 07:03:50|244.36|241|244.6|241.24|244.6|241.24|244.36|241|0
1650351840000|2022-04-19 07:04:00|244.52|241.16|244.52|241.16|244.52|241.16|244.36|241|0
1650351850000|2022-04-19 07:04:10|244.86|241.5|245.52|242.16|245.52|242.16|244.86|241.5|0
1650351860000|2022-04-19 07:04:20|245.35|241.99|245.35|241.99|245.52|242.16|245.35|241.99|0
1650351870000|2022-04-19 07:04:30|245.19|241.83|244.93|241.57|245.19|241.83|244.86|241.5|0
1650351880000|2022-04-19 07:04:40|245.02|241.66|245.1|241.74|245.1|241.74|244.93|241.57|0
1650351890000|2022-04-19 07:04:50|245.19|241.83|245.69|242.33|245.69|242.33|245.19|241.83|0
1650351900000|2022-04-19 07:05:00|245.61|242.73|245.78|242.9|245.78|242.9|245.45|242.57|0
1650351910000|2022-04-19 07:05:10|245.94|243.06|246.28|243.4|246.28|243.4|245.94|243.06|0
1650351920000|2022-04-19 07:05:20|246.78|243.9|246.28|243.4|246.78|243.9|246.28|243.4|0
1650351930000|2022-04-19 07:05:30|245.94|243.06|245.61|242.73|246.11|243.23|245.61|242.73|0
1650351940000|2022-04-19 07:05:40|245.94|243.06|245.28|242.4|245.94|243.06|245.28|242.4|0
1650351950000|2022-04-19 07:05:50|245.11|242.23|245.28|242.4|245.28|242.4|245.11|242.23|0
1650351960000|2022-04-19 07:06:00|244.95|242.07|244.78|241.9|245.03|242.15|244.78|241.9|0
1650351970000|2022-04-19 07:06:10|244.61|241.73|245.11|242.23|245.11|242.23|244.61|241.73|0
1650351980000|2022-04-19 07:06:20|244.95|242.07|245.28|242.4|245.44|242.56|244.95|242.07|0
1650351990000|2022-04-19 07:06:30|245.52|242.64|244.86|241.98|245.52|242.64|244.78|241.9|0
1650352000000|2022-04-19 07:06:40|244.61|241.73|245.03|242.15|245.03|242.15|244.61|241.73|0
1650352010000|2022-04-19 07:06:50|244.95|242.07|244.45|241.57|244.95|242.07|244.45|241.57|0
1650352020000|2022-04-19 07:07:00|244.61|241.73|244.61|241.73|244.95|242.07|244.61|241.73|0
1650352030000|2022-04-19 07:07:10|244.78|241.9|244.28|241.4|244.78|241.9|244.28|241.4|0
1650352040000|2022-04-19 07:07:20|244.12|241.24|243.7|240.82|244.12|241.24|243.7|240.82|0
1650352050000|2022-04-19 07:07:30|243.62|240.74|243.37|240.49|243.78|240.9|243.37|240.49|0
1650352060000|2022-04-19 07:07:40|243.53|240.65|243.12|240.24|243.53|240.65|243.12|240.24|0
1650352070000|2022-04-19 07:07:50|243.37|240.49|243.62|240.74|243.62|240.74|243.29|240.41|0
1650352080000|2022-04-19 07:08:00|243.78|240.9|244.28|241.4|244.45|241.57|243.78|240.9|0
1650352090000|2022-04-19 07:08:10|244.45|241.57|244.45|241.57|244.69|241.81|244.45|241.57|0
1650352100000|2022-04-19 07:08:20|244.28|241.4|243.95|241.07|244.28|241.4|243.95|241.07|0
1650352110000|2022-04-19 07:08:30|244.11|241.23|243.86|240.98|244.11|241.23|243.86|240.98|0
1650352120000|2022-04-19 07:08:40|243.95|241.07|244.11|241.23|244.11|241.23|243.95|241.07|0
1650352150000|2022-04-19 07:09:10|243.95|241.07|244.11|241.23|244.11|241.23|243.95|241.07|0
1650352160000|2022-04-19 07:09:20|243.95|241.07|243.62|240.74|243.95|241.07|243.62|240.74|0
1650352170000|2022-04-19 07:09:30|243.78|240.9|243.62|240.74|243.78|240.9|243.45|240.57|0
1650352180000|2022-04-19 07:09:40|243.78|240.9|243.95|241.07|244.11|241.23|243.78|240.9|0
1650352190000|2022-04-19 07:09:50|243.78|240.9|244.11|241.23|244.28|241.4|243.78|240.9|0
1650352200000|2022-04-19 07:10:00|243.78|240.9|243.62|240.74|243.78|240.9|243.45|240.57|0
1650352210000|2022-04-19 07:10:10|243.69|240.81|242.79|239.91|243.69|240.81|242.46|239.58|0
1650352220000|2022-04-19 07:10:20|242.7|239.82|242.95|240.07|243.12|240.24|242.7|239.82|0
1650352230000|2022-04-19 07:10:30|242.62|239.74|242.13|239.25|242.62|239.74|242.13|239.25|0
1650352240000|2022-04-19 07:10:40|242.21|239.33|242.13|239.25|242.29|239.41|241.96|239.08|0
1650352250000|2022-04-19 07:10:50|241.8|238.92|241.63|238.75|241.96|239.08|241.63|238.75|0
1650352260000|2022-04-19 07:11:00|241.8|238.92|241.96|239.08|241.96|239.08|241.71|238.83|0
1650352270000|2022-04-19 07:11:10|241.88|239|241.8|238.92|241.88|239|241.63|238.75|0
1650352280000|2022-04-19 07:11:20|241.96|239.08|241.8|238.92|241.96|239.08|241.8|238.92|0
1650352290000|2022-04-19 07:11:30|242.04|239.16|241.63|238.75|242.2|239.32|241.63|238.75|0
1650352300000|2022-04-19 07:11:40|241.8|238.92|242.13|239.25|242.13|239.25|241.63|238.75|0
1650352310000|2022-04-19 07:11:50|241.96|239.08|242.29|239.41|242.29|239.41|241.96|239.08|0
1650352320000|2022-04-19 07:12:00|242.2|239.32|242.37|239.49|242.62|239.74|242.2|239.32|0
1650352330000|2022-04-19 07:12:10|242.46|239.58|242.95|240.07|242.95|240.07|242.46|239.58|0
1650352340000|2022-04-19 07:12:20|243.12|240.24|243.2|240.32|243.2|240.32|243.12|240.24|0
1650352350000|2022-04-19 07:12:30|243.03|240.15|242.95|240.07|243.2|240.32|242.95|240.07|0
1650352360000|2022-04-19 07:12:40|242.79|239.91|242.53|239.65|242.79|239.91|242.46|239.58|0
1650352370000|2022-04-19 07:12:50|241.79|238.91|241.87|238.99|242.12|239.24|241.79|238.91|0
1650352380000|2022-04-19 07:13:00|241.54|238.66|241.38|238.5|241.63|238.75|241.38|238.5|0
1650352390000|2022-04-19 07:13:10|241.79|238.91|241.38|238.5|241.79|238.91|241.38|238.5|0
1650352400000|2022-04-19 07:13:20|241.3|238.42|241.13|238.25|241.3|238.42|241.05|238.17|0
1650352410000|2022-04-19 07:13:30|241.63|238.75|241.46|238.58|241.63|238.75|241.46|238.58|0
1650352420000|2022-04-19 07:13:40|241.54|238.66|241.46|238.58|241.79|238.91|241.46|238.58|0
1650352430000|2022-04-19 07:13:50|240.8|237.92|240.15|237.27|240.97|238.09|240.15|237.27|0
1650352440000|2022-04-19 07:14:00|239.98|237.1|240.31|237.43|240.31|237.43|239.98|237.1|0
1650352450000|2022-04-19 07:14:10|239.82|236.94|240.15|237.27|240.15|237.27|239.73|236.85|0
1650352460000|2022-04-19 07:14:20|239.65|236.77|239.49|236.61|239.65|236.77|239.49|236.61|0
1650352470000|2022-04-19 07:14:30|239.65|236.77|240.15|237.27|240.15|237.27|239.65|236.77|0
1650352480000|2022-04-19 07:14:40|240.31|237.43|240.06|237.18|240.31|237.43|240.06|237.18|0
1650352490000|2022-04-19 07:14:50|239.9|237.02|239.49|236.61|239.9|237.02|239.49|236.61|0
1650352500000|2022-04-19 07:15:00|239.32|236.44|239|236.12|239.32|236.44|239|236.12|0
1650352510000|2022-04-19 07:15:10|238.83|235.95|238.83|235.95|238.83|235.95|238.83|235.95|0
1650352520000|2022-04-19 07:15:20|239.32|236.44|240.14|237.26|240.14|237.26|239.32|236.44|0
1650352530000|2022-04-19 07:15:30|239.82|236.94|240.14|237.26|240.14|237.26|239.82|236.94|0
1650352540000|2022-04-19 07:15:40|239.98|237.1|240.22|237.34|240.22|237.34|239.98|237.1|0
1650352550000|2022-04-19 07:15:50|240.47|237.59|240.31|237.43|240.47|237.59|240.31|237.43|0
1650352560000|2022-04-19 07:16:00|240.39|237.51|239.98|237.1|240.39|237.51|239.82|236.94|0
1650352570000|2022-04-19 07:16:10|240.14|237.26|239.65|236.77|240.14|237.26|239.32|236.44|0
1650352580000|2022-04-19 07:16:20|239.49|236.61|239.49|236.61|239.57|236.69|239.49|236.61|0
1650352590000|2022-04-19 07:16:30|239.24|236.36|239.16|236.28|239.24|236.36|238.99|236.11|0
1650352600000|2022-04-19 07:16:40|238.99|236.11|238.91|236.03|239.16|236.28|238.91|236.03|0
1650352610000|2022-04-19 07:16:50|238.99|236.11|238.83|235.95|238.99|236.11|238.83|235.95|0
1650352620000|2022-04-19 07:17:00|238.99|236.11|239.32|236.44|239.32|236.44|238.99|236.11|0
1650352630000|2022-04-19 07:17:10|238.99|236.11|239.16|236.28|239.16|236.28|238.99|236.11|0
1650352640000|2022-04-19 07:17:20|239.32|236.44|239.65|236.77|239.65|236.77|239.16|236.28|0
1650352650000|2022-04-19 07:17:30|239.49|236.61|239.16|236.28|239.49|236.61|239.16|236.28|0
1650352670000|2022-04-19 07:17:50|238.99|236.11|239.49|236.61|239.49|236.61|238.99|236.11|0
1650352680000|2022-04-19 07:18:00|239.24|236.36|238.99|236.11|239.24|236.36|238.99|236.11|0
1650352690000|2022-04-19 07:18:10|238.83|235.95|239.24|236.36|239.24|236.36|238.83|235.95|0
1650352700000|2022-04-19 07:18:20|239.32|236.44|239.65|236.77|239.65|236.77|239.16|236.28|0
1650352710000|2022-04-19 07:18:30|239.48|236.6|239.65|236.77|239.81|236.93|239.48|236.6|0
1650352720000|2022-04-19 07:18:40|239.89|237.01|240.31|237.43|240.31|237.43|239.81|236.93|0
1650352730000|2022-04-19 07:18:50|240.47|237.59|240.64|237.76|240.64|237.76|240.47|237.59|0
1650352740000|2022-04-19 07:19:00|240.71|237.83|240.64|237.76|240.8|237.92|240.64|237.76|0
1650352750000|2022-04-19 07:19:10|240.8|237.92|240.96|238.08|240.96|238.08|240.8|237.92|0
1650352760000|2022-04-19 07:19:20|240.8|237.92|240.8|237.92|240.8|237.92|240.64|237.76|0
1650352770000|2022-04-19 07:19:30|240.47|237.59|240.31|237.43|240.47|237.59|240.31|237.43|0
1650352780000|2022-04-19 07:19:40|240.47|237.59|240.14|237.26|240.47|237.59|239.98|237.1|0
1650352790000|2022-04-19 07:19:50|240.47|237.59|240.38|237.5|240.47|237.59|240.38|237.5|0
1650352800000|2022-04-19 07:20:00|240.31|237.43|239.65|236.77|240.31|237.43|239.65|236.77|0
1650352810000|2022-04-19 07:20:10|239.48|236.6|239.89|237.01|239.89|237.01|239.48|236.6|0
1650352820000|2022-04-19 07:20:20|239.98|237.1|240.31|237.43|240.31|237.43|239.98|237.1|0
1650352830000|2022-04-19 07:20:30|240.47|237.59|240.3|237.42|240.47|237.59|240.14|237.26|0
1650352840000|2022-04-19 07:20:40|240.47|237.59|240.63|237.75|240.63|237.75|240.47|237.59|0
1650352850000|2022-04-19 07:20:50|240.8|237.92|240.96|238.08|240.96|238.08|240.8|237.92|0
1650352860000|2022-04-19 07:21:00|240.8|237.92|240.96|238.08|241.04|238.16|240.8|237.92|0
1650352870000|2022-04-19 07:21:10|240.8|237.92|240.96|238.08|240.96|238.08|240.8|237.92|0
1650352880000|2022-04-19 07:21:20|240.63|237.75|240.3|237.42|240.63|237.75|240.3|237.42|0
1650352890000|2022-04-19 07:21:30|240.14|237.26|240.05|237.17|240.14|237.26|239.81|236.93|0
1650352900000|2022-04-19 07:21:40|239.98|237.1|239.97|237.09|239.98|237.1|239.97|237.09|0
1650352910000|2022-04-19 07:21:50|239.89|237.01|240.3|237.42|240.3|237.42|239.89|237.01|0
1650352920000|2022-04-19 07:22:00|240.38|237.5|240.63|237.75|240.63|237.75|240.38|237.5|0
1650352930000|2022-04-19 07:22:10|240.14|237.26|239.72|236.84|240.14|237.26|239.72|236.84|0
1650352940000|2022-04-19 07:22:20|239.65|236.77|239.48|236.6|239.65|236.77|239.48|236.6|0
1650352950000|2022-04-19 07:22:30|239.32|236.44|239.48|236.6|239.48|236.6|239.32|236.44|0
1650352960000|2022-04-19 07:22:40|239.65|236.77|239.32|236.44|239.65|236.77|239.32|236.44|0
1650352970000|2022-04-19 07:22:50|239.23|236.35|239.32|236.44|239.32|236.44|239.23|236.35|0
1650352980000|2022-04-19 07:23:00|239.15|236.27|238.99|236.11|239.15|236.27|238.99|236.11|0
1650352990000|2022-04-19 07:23:10|239.15|236.27|239.07|236.19|239.15|236.27|239.07|236.19|0
1650353000000|2022-04-19 07:23:20|238.99|236.11|239.32|236.44|239.32|236.44|238.82|235.94|0
1650353010000|2022-04-19 07:23:30|239.15|236.27|238.99|236.11|239.15|236.27|238.99|236.11|0
1650353020000|2022-04-19 07:23:40|239.15|236.27|239.64|236.76|239.64|236.76|239.15|236.27|0
1650353030000|2022-04-19 07:23:50|239.32|236.44|239.48|236.6|239.48|236.6|239.32|236.44|0
1650353040000|2022-04-19 07:24:00|239.64|236.76|239.81|236.93|239.81|236.93|239.64|236.76|0
1650353050000|2022-04-19 07:24:10|239.48|236.6|239.64|236.76|239.64|236.76|239.48|236.6|0
1650353060000|2022-04-19 07:24:20|239.97|237.09|240.14|237.26|240.14|237.26|239.97|237.09|0
1650353070000|2022-04-19 07:24:30|240.3|237.42|240.47|237.59|240.47|237.59|240.3|237.42|0
1650353080000|2022-04-19 07:24:40|240.8|237.92|240.8|237.92|240.8|237.92|240.8|237.92|0
1650353090000|2022-04-19 07:24:50|240.79|237.91|240.63|237.75|240.79|237.91|240.63|237.75|0
1650353100000|2022-04-19 07:25:00|240.71|237.83|240.38|237.5|240.71|237.83|240.38|237.5|0
1650353110000|2022-04-19 07:25:10|240.3|237.42|240.63|237.75|240.63|237.75|240.3|237.42|0
1650353120000|2022-04-19 07:25:20|240.96|238.08|240.96|238.08|240.96|238.08|240.96|238.08|0
1650353130000|2022-04-19 07:25:30|241.12|238.24|240.96|238.08|241.12|238.24|240.96|238.08|0
1650353140000|2022-04-19 07:25:40|240.79|237.91|240.79|237.91|240.79|237.91|240.79|237.91|0
1650353150000|2022-04-19 07:25:50|240.46|237.58|240.3|237.42|240.46|237.58|240.3|237.42|0
1650353160000|2022-04-19 07:26:00|240.46|237.58|240.63|237.75|240.63|237.75|240.3|237.42|0
1650353170000|2022-04-19 07:26:10|240.71|237.83|240.46|237.58|240.71|237.83|240.46|237.58|0
1650353180000|2022-04-19 07:26:20|240.3|237.42|240.46|237.58|240.46|237.58|240.3|237.42|0
1650353190000|2022-04-19 07:26:30|240.63|237.75|240.46|237.58|240.63|237.75|240.46|237.58|0
1650353200000|2022-04-19 07:26:40|240.63|237.75|240.3|237.42|240.63|237.75|240.3|237.42|0
1650353210000|2022-04-19 07:26:50|240.38|237.5|240.38|237.5|240.38|237.5|240.38|237.5|0
1650353220000|2022-04-19 07:27:00|240.3|237.42|240.79|237.91|240.79|237.91|240.3|237.42|0
1650353230000|2022-04-19 07:27:10|240.96|238.08|240.96|238.08|240.96|238.08|240.96|238.08|0
1650353240000|2022-04-19 07:27:20|241.12|238.24|240.96|238.08|241.12|238.24|240.96|238.08|0
1650353250000|2022-04-19 07:27:30|241.04|238.16|240.63|237.75|241.04|238.16|240.63|237.75|0
1650353260000|2022-04-19 07:27:40|240.71|237.83|239.97|237.09|240.71|237.83|239.97|237.09|0
1650353270000|2022-04-19 07:27:50|239.81|236.93|240.3|237.42|240.46|237.58|239.81|236.93|0
1650353290000|2022-04-19 07:28:10|240.46|237.58|240.13|237.25|240.46|237.58|240.13|237.25|0
1650353300000|2022-04-19 07:28:20|240.21|237.33|240.21|237.33|240.21|237.33|240.21|237.33|0
1650353310000|2022-04-19 07:28:30|240.13|237.25|240.13|237.25|240.3|237.42|240.13|237.25|0
1650353320000|2022-04-19 07:28:40|239.97|237.09|240.13|237.25|240.13|237.25|239.97|237.09|0
1650353330000|2022-04-19 07:28:50|239.97|237.09|240.05|237.17|240.13|237.25|239.97|237.09|0
1650353340000|2022-04-19 07:29:00|240.13|237.25|240.05|237.17|240.13|237.25|240.05|237.17|0
1650353350000|2022-04-19 07:29:10|239.8|236.92|239.64|236.76|239.8|236.92|239.64|236.76|0
1650353360000|2022-04-19 07:29:20|239.97|237.09|239.97|237.09|239.97|237.09|239.8|236.92|0
1650353370000|2022-04-19 07:29:30|240.05|237.17|240.05|237.17|240.05|237.17|240.05|237.17|0
1650353380000|2022-04-19 07:29:40|240.13|237.25|240.13|237.25|240.21|237.33|240.13|237.25|0
1650353390000|2022-04-19 07:29:50|239.64|236.76|239.97|237.09|240.13|237.25|239.64|236.76|0
1650353400000|2022-04-19 07:30:00|240.13|237.25|240.46|237.58|240.46|237.58|240.13|237.25|0
1650353410000|2022-04-19 07:30:10|240.63|237.75|240.79|237.91|240.79|237.91|240.63|237.75|0
1650353420000|2022-04-19 07:30:20|240.95|238.07|240.95|238.07|241.12|238.24|240.95|238.07|0
1650353440000|2022-04-19 07:30:40|240.79|237.91|240.63|237.75|240.95|238.07|240.63|237.75|0
1650353450000|2022-04-19 07:30:50|240.3|237.42|240.21|237.33|240.3|237.42|240.13|237.25|0
1650353460000|2022-04-19 07:31:00|240.13|237.25|240.05|237.17|240.13|237.25|239.97|237.09|0
1650353470000|2022-04-19 07:31:10|240.13|237.25|239.72|236.84|240.13|237.25|239.72|236.84|0
1650353480000|2022-04-19 07:31:20|239.64|236.76|239.64|236.76|239.72|236.84|239.64|236.76|0
1650353490000|2022-04-19 07:31:30|239.72|236.84|239.47|236.59|239.72|236.84|239.47|236.59|0
1650353500000|2022-04-19 07:31:40|239.31|236.43|239.47|236.59|239.47|236.59|239.31|236.43|0
1650353510000|2022-04-19 07:31:50|239.64|236.76|239.55|236.67|239.64|236.76|239.47|236.59|0
1650353520000|2022-04-19 07:32:00|239.64|236.76|239.47|236.59|239.64|236.76|239.47|236.59|0
1650353530000|2022-04-19 07:32:10|239.64|236.76|239.47|236.59|239.64|236.76|239.47|236.59|0
1650353540000|2022-04-19 07:32:20|239.8|236.92|239.64|236.76|239.97|237.09|239.64|236.76|0
1650353550000|2022-04-19 07:32:30|239.8|236.92|239.39|236.51|239.8|236.92|239.39|236.51|0
1650353560000|2022-04-19 07:32:40|239.47|236.59|239.22|236.34|239.47|236.59|239.14|236.26|0
1650353570000|2022-04-19 07:32:50|239.14|236.26|239.06|236.18|239.14|236.26|239.06|236.18|0
1650353580000|2022-04-19 07:33:00|239.14|236.26|239.06|236.18|239.31|236.43|239.06|236.18|0
1650353590000|2022-04-19 07:33:10|239.14|236.26|238.98|236.1|239.14|236.26|238.98|236.1|0
1650353600000|2022-04-19 07:33:20|239.14|236.26|238.98|236.1|239.14|236.26|238.98|236.1|0
1650353610000|2022-04-19 07:33:30|239.06|236.18|239.14|236.26|239.14|236.26|239.06|236.18|0
1650353620000|2022-04-19 07:33:40|239.31|236.43|239.31|236.43|239.31|236.43|239.22|236.34|0
1650353630000|2022-04-19 07:33:50|239.22|236.34|239.06|236.18|239.22|236.34|238.98|236.1|0
1650353640000|2022-04-19 07:34:00|239.14|236.26|239.14|236.26|239.31|236.43|239.14|236.26|0
1650353650000|2022-04-19 07:34:10|239.06|236.18|238.81|235.93|239.06|236.18|238.81|235.93|0
1650353660000|2022-04-19 07:34:20|238.98|236.1|238.98|236.1|238.98|236.1|238.81|235.93|0
1650353670000|2022-04-19 07:34:30|239.14|236.26|239.14|236.26|239.14|236.26|238.98|236.1|0
1650353680000|2022-04-19 07:34:40|238.98|236.1|238.81|235.93|238.98|236.1|238.81|235.93|0
1650353690000|2022-04-19 07:34:50|238.98|236.1|238.89|236.01|238.98|236.1|238.89|236.01|0
1650353700000|2022-04-19 07:35:00|238.81|235.93|238.81|235.93|238.81|235.93|238.81|235.93|0
1650353720000|2022-04-19 07:35:20|238.98|236.1|238.98|236.1|238.98|236.1|238.98|236.1|0
1650353730000|2022-04-19 07:35:30|239.06|236.18|238.98|236.1|239.14|236.26|238.98|236.1|0
1650353740000|2022-04-19 07:35:40|239.06|236.18|239.14|236.26|239.14|236.26|239.06|236.18|0
1650353750000|2022-04-19 07:35:50|238.98|236.1|238.81|235.93|238.98|236.1|238.81|235.93|0
1650353760000|2022-04-19 07:36:00|238.98|236.1|238.98|236.1|238.98|236.1|238.98|236.1|0
1650353770000|2022-04-19 07:36:10|238.81|235.93|237.18|234.3|238.81|235.93|237.18|234.3|0
1650353780000|2022-04-19 07:36:20|237.5|234.62|237.83|234.95|237.83|234.95|237.5|234.62|0
1650353790000|2022-04-19 07:36:30|237.34|234.46|237.18|234.3|237.34|234.46|237.09|234.21|0
1650353800000|2022-04-19 07:36:40|237.01|234.13|237.18|234.3|237.18|234.3|237.01|234.13|0
1650353810000|2022-04-19 07:36:50|237.5|234.62|237.25|234.37|237.58|234.7|237.25|234.37|0
1650353820000|2022-04-19 07:37:00|237.34|234.46|237.18|234.3|237.34|234.46|237.18|234.3|0
1650353830000|2022-04-19 07:37:10|237.09|234.21|237.18|234.3|237.18|234.3|237.01|234.13|0
1650353840000|2022-04-19 07:37:20|237.09|234.21|236.85|233.97|237.09|234.21|236.85|233.97|0
1650353850000|2022-04-19 07:37:30|236.68|233.8|237.01|234.13|237.01|234.13|236.52|233.64|0
1650353860000|2022-04-19 07:37:40|236.85|233.97|237.01|234.13|237.01|234.13|236.85|233.97|0
1650353870000|2022-04-19 07:37:50|236.85|233.97|236.93|234.05|237.01|234.13|236.85|233.97|0
1650353880000|2022-04-19 07:38:00|237.17|234.29|236.52|233.64|237.17|234.29|236.52|233.64|0
1650353890000|2022-04-19 07:38:10|236.68|233.8|236.52|233.64|236.68|233.8|236.36|233.48|0
1650353900000|2022-04-19 07:38:20|236.6|233.72|236.85|233.97|236.85|233.97|236.6|233.72|0
1650353910000|2022-04-19 07:38:30|236.68|233.8|237.01|234.13|237.01|234.13|236.68|233.8|0
1650353920000|2022-04-19 07:38:40|237.17|234.29|236.93|234.05|237.17|234.29|236.85|233.97|0
1650353930000|2022-04-19 07:38:50|236.85|233.97|236.85|233.97|237.01|234.13|236.85|233.97|0
1650353940000|2022-04-19 07:39:00|237.17|234.29|236.93|234.05|237.17|234.29|236.85|233.97|0
1650353950000|2022-04-19 07:39:10|236.85|233.97|236.68|233.8|236.85|233.97|236.68|233.8|0
1650353960000|2022-04-19 07:39:20|236.85|233.97|236.85|233.97|237.01|234.13|236.85|233.97|0
1650353970000|2022-04-19 07:39:30|237.01|234.13|237.25|234.37|237.25|234.37|237.01|234.13|0
1650353980000|2022-04-19 07:39:40|237.17|234.29|237.17|234.29|237.34|234.46|237.17|234.29|0
1650353990000|2022-04-19 07:39:50|237.34|234.46|237.83|234.95|237.83|234.95|237.34|234.46|0
1650354000000|2022-04-19 07:40:00|237.58|234.7|236.92|234.04|237.58|234.7|236.92|234.04|0
1650354010000|2022-04-19 07:40:10|236.85|233.97|237.17|234.29|237.17|234.29|236.85|233.97|0
1650354020000|2022-04-19 07:40:20|237.01|234.13|236.92|234.04|237.01|234.13|236.92|234.04|0
1650354030000|2022-04-19 07:40:30|236.85|233.97|236.76|233.88|236.85|233.97|236.76|233.88|0
1650354040000|2022-04-19 07:40:40|236.68|233.8|236.68|233.8|236.85|233.97|236.68|233.8|0
1650354050000|2022-04-19 07:40:50|236.85|233.97|236.85|233.97|236.85|233.97|236.85|233.97|0
1650354060000|2022-04-19 07:41:00|236.68|233.8|236.68|233.8|236.68|233.8|236.52|233.64|0
1650354070000|2022-04-19 07:41:10|236.6|233.72|236.52|233.64|236.68|233.8|236.52|233.64|0
1650354080000|2022-04-19 07:41:20|236.68|233.8|237.17|234.29|237.17|234.29|236.68|233.8|0
1650354090000|2022-04-19 07:41:30|237.01|234.13|237.5|234.62|237.5|234.62|237.01|234.13|0
1650354100000|2022-04-19 07:41:40|237.66|234.78|237.5|234.62|237.66|234.78|237.5|234.62|0
1650354110000|2022-04-19 07:41:50|237.25|234.37|236.92|234.04|237.25|234.37|236.92|234.04|0
1650354120000|2022-04-19 07:42:00|236.84|233.96|237.01|234.13|237.01|234.13|236.84|233.96|0
1650354130000|2022-04-19 07:42:10|236.92|234.04|236.92|234.04|236.92|234.04|236.84|233.96|0
1650354140000|2022-04-19 07:42:20|237.01|234.13|237.01|234.13|237.01|234.13|237.01|234.13|0
1650354150000|2022-04-19 07:42:30|236.84|233.96|236.68|233.8|236.84|233.96|236.68|233.8|0
1650354160000|2022-04-19 07:42:40|236.84|233.96|236.68|233.8|236.92|234.04|236.68|233.8|0
1650354170000|2022-04-19 07:42:50|236.76|233.88|236.68|233.8|236.76|233.88|236.68|233.8|0
1650354180000|2022-04-19 07:43:00|236.84|233.96|237.01|234.13|237.01|234.13|236.84|233.96|0
1650354190000|2022-04-19 07:43:10|236.92|234.04|236.92|234.04|237.01|234.13|236.92|234.04|0
1650354200000|2022-04-19 07:43:20|237.08|234.2|237.66|234.78|237.66|234.78|237.08|234.2|0
1650354210000|2022-04-19 07:43:30|237.5|234.62|237.33|234.45|237.5|234.62|237.33|234.45|0
1650354220000|2022-04-19 07:43:40|237.41|234.53|237.41|234.53|237.41|234.53|237.33|234.45|0
1650354230000|2022-04-19 07:43:50|237.33|234.45|237.5|234.62|237.5|234.62|237.33|234.45|0
1650354240000|2022-04-19 07:44:00|237.66|234.78|237.57|234.69|237.74|234.86|237.57|234.69|0
1650354250000|2022-04-19 07:44:10|237.66|234.78|238.07|235.19|238.07|235.19|237.66|234.78|0
1650354260000|2022-04-19 07:44:20|237.99|235.11|237.82|234.94|237.99|235.11|237.82|234.94|0
1650354270000|2022-04-19 07:44:30|237.9|235.02|238.15|235.27|238.15|235.27|237.9|235.02|0
1650354280000|2022-04-19 07:44:40|238.07|235.19|238.07|235.19|238.07|235.19|238.07|235.19|0
1650354290000|2022-04-19 07:44:50|238.15|235.27|237.82|234.94|238.15|235.27|237.82|234.94|0
1650354300000|2022-04-19 07:45:00|237.66|234.78|237.74|234.86|237.74|234.86|237.66|234.78|0
1650354310000|2022-04-19 07:45:10|237.57|234.69|237.5|234.62|237.57|234.69|237.5|234.62|0
1650354320000|2022-04-19 07:45:20|237.57|234.69|237.49|234.61|237.57|234.69|237.49|234.61|0
1650354330000|2022-04-19 07:45:30|237.66|234.78|238.15|235.27|238.15|235.27|237.66|234.78|0
1650354340000|2022-04-19 07:45:40|237.99|235.11|238.15|235.27|238.15|235.27|237.99|235.11|0
1650354350000|2022-04-19 07:45:50|238.8|235.92|238.48|235.6|238.8|235.92|238.39|235.51|0
1650354360000|2022-04-19 07:46:00|238.56|235.68|238.72|235.84|238.72|235.84|238.56|235.68|0
1650354370000|2022-04-19 07:46:10|238.8|235.92|239.13|236.25|239.3|236.42|238.8|235.92|0
1650354380000|2022-04-19 07:46:20|239.21|236.33|239.46|236.58|239.46|236.58|239.21|236.33|0
1650354390000|2022-04-19 07:46:30|239.62|236.74|240.2|237.32|240.2|237.32|239.62|236.74|0
1650354400000|2022-04-19 07:46:40|239.62|236.74|239.87|236.99|239.87|236.99|239.62|236.74|0
1650354410000|2022-04-19 07:46:50|240.45|237.57|240.28|237.4|240.45|237.57|240.28|237.4|0
1650354420000|2022-04-19 07:47:00|240.12|237.24|240.12|237.24|240.12|237.24|240.12|237.24|0
1650354430000|2022-04-19 07:47:10|239.95|237.07|240.12|237.24|240.2|237.32|239.95|237.07|0
1650354440000|2022-04-19 07:47:20|240.03|237.15|239.95|237.07|240.03|237.15|239.95|237.07|0
1650354450000|2022-04-19 07:47:30|240.03|237.15|239.95|237.07|240.12|237.24|239.95|237.07|0
1650354460000|2022-04-19 07:47:40|240.12|237.24|240.28|237.4|240.28|237.4|240.12|237.24|0
1650354470000|2022-04-19 07:47:50|240.12|237.24|240.12|237.24|240.12|237.24|240.12|237.24|0
1650354480000|2022-04-19 07:48:00|240.03|237.15|240.12|237.24|240.12|237.24|240.03|237.15|0
1650354490000|2022-04-19 07:48:10|240.28|237.4|240.28|237.4|240.28|237.4|240.28|237.4|0
1650354500000|2022-04-19 07:48:20|240.45|237.57|240.61|237.73|240.61|237.73|240.45|237.57|0
1650354510000|2022-04-19 07:48:30|240.45|237.57|240.28|237.4|240.45|237.57|240.12|237.24|0
1650354530000|2022-04-19 07:48:50|239.95|237.07|240.12|237.24|240.12|237.24|239.95|237.07|0
1650354540000|2022-04-19 07:49:00|239.95|237.07|239.95|237.07|240.12|237.24|239.79|236.91|0
1650354550000|2022-04-19 07:49:10|239.87|236.99|239.79|236.91|239.95|237.07|239.79|236.91|0
1650354570000|2022-04-19 07:49:30|239.87|236.99|239.95|237.07|239.95|237.07|239.87|236.99|0
1650354580000|2022-04-19 07:49:40|240.44|237.56|240.61|237.73|240.61|237.73|240.44|237.56|0
1650354590000|2022-04-19 07:49:50|240.52|237.64|240.36|237.48|240.52|237.64|240.36|237.48|0
1650354600000|2022-04-19 07:50:00|240.44|237.56|240.44|237.56|240.52|237.64|240.44|237.56|0
1650354610000|2022-04-19 07:50:10|240.77|237.89|240.69|237.81|240.77|237.89|240.69|237.81|0
1650354620000|2022-04-19 07:50:20|240.77|237.89|240.94|238.06|240.94|238.06|240.77|237.89|0
1650354630000|2022-04-19 07:50:30|240.77|237.89|240.52|237.64|240.77|237.89|240.52|237.64|0
1650354640000|2022-04-19 07:50:40|240.44|237.56|240.44|237.56|240.52|237.64|240.44|237.56|0
1650354650000|2022-04-19 07:50:50|240.36|237.48|240.44|237.56|240.44|237.56|240.28|237.4|0
1650354660000|2022-04-19 07:51:00|240.61|237.73|240.77|237.89|240.77|237.89|240.61|237.73|0
1650354670000|2022-04-19 07:51:10|240.85|237.97|240.94|238.06|240.94|238.06|240.85|237.97|0
1650354680000|2022-04-19 07:51:20|240.77|237.89|240.69|237.81|240.94|238.06|240.69|237.81|0
1650354690000|2022-04-19 07:51:30|240.61|237.73|240.52|237.64|240.61|237.73|240.52|237.64|0
1650354700000|2022-04-19 07:51:40|240.61|237.73|240.44|237.56|240.61|237.73|240.44|237.56|0
1650354710000|2022-04-19 07:51:50|240.36|237.48|240.36|237.48|240.44|237.56|240.36|237.48|0
1650354720000|2022-04-19 07:52:00|240.44|237.56|240.61|237.73|240.61|237.73|240.44|237.56|0
1650354730000|2022-04-19 07:52:10|240.52|237.64|240.85|237.97|240.85|237.97|240.52|237.64|0
1650354740000|2022-04-19 07:52:20|240.94|238.06|240.85|237.97|240.94|238.06|240.85|237.97|0
1650354750000|2022-04-19 07:52:30|240.94|238.06|240.85|237.97|241.1|238.22|240.85|237.97|0
1650354760000|2022-04-19 07:52:40|240.94|238.06|241.01|238.13|241.01|238.13|240.94|238.06|0
1650354770000|2022-04-19 07:52:50|240.94|238.06|240.94|238.06|240.94|238.06|240.94|238.06|0
1650354780000|2022-04-19 07:53:00|240.77|237.89|240.77|237.89|240.77|237.89|240.77|237.89|0
1650354790000|2022-04-19 07:53:10|240.61|237.73|240.77|237.89|240.77|237.89|240.61|237.73|0
1650354800000|2022-04-19 07:53:20|240.61|237.73|240.44|237.56|240.61|237.73|240.44|237.56|0
1650354810000|2022-04-19 07:53:30|240.61|237.73|240.61|237.73|240.68|237.8|240.61|237.73|0
1650354820000|2022-04-19 07:53:40|240.77|237.89|240.93|238.05|240.93|238.05|240.77|237.89|0
1650354830000|2022-04-19 07:53:50|240.85|237.97|240.77|237.89|240.85|237.97|240.77|237.89|0
1650354840000|2022-04-19 07:54:00|240.68|237.8|240.61|237.73|240.77|237.89|240.61|237.73|0
1650354850000|2022-04-19 07:54:10|240.77|237.89|240.52|237.64|240.77|237.89|240.52|237.64|0
1650354860000|2022-04-19 07:54:20|240.44|237.56|240.44|237.56|240.44|237.56|240.28|237.4|0
1650354870000|2022-04-19 07:54:30|240.52|237.64|240.6|237.72|240.6|237.72|240.44|237.56|0
1650354880000|2022-04-19 07:54:40|240.77|237.89|240.93|238.05|240.93|238.05|240.77|237.89|0
1650354890000|2022-04-19 07:54:50|240.85|237.97|240.93|238.05|240.93|238.05|240.85|237.97|0
1650354900000|2022-04-19 07:55:00|241.43|238.55|241.59|238.71|241.59|238.71|241.43|238.55|0
1650354910000|2022-04-19 07:55:10|241.76|238.88|242.25|239.37|242.25|239.37|241.76|238.88|0
1650354920000|2022-04-19 07:55:20|242.42|239.54|242.42|239.54|242.42|239.54|242.25|239.37|0
1650354930000|2022-04-19 07:55:30|242.75|239.87|242.75|239.87|242.91|240.03|242.75|239.87|0
1650354940000|2022-04-19 07:55:40|242.66|239.78|242.42|239.54|242.66|239.78|242.42|239.54|0
1650354950000|2022-04-19 07:55:50|242.58|239.7|242.42|239.54|242.58|239.7|242.42|239.54|0
1650354960000|2022-04-19 07:56:00|242.25|239.37|242.91|240.03|242.91|240.03|242.25|239.37|0
1650354970000|2022-04-19 07:56:10|243.08|240.2|242.75|239.87|243.08|240.2|242.75|239.87|0
1650354980000|2022-04-19 07:56:20|242.66|239.78|243.08|240.2|243.08|240.2|242.66|239.78|0
1650354990000|2022-04-19 07:56:30|243.16|240.28|243.24|240.36|243.24|240.36|243.08|240.2|0
1650355000000|2022-04-19 07:56:40|243.16|240.28|243.24|240.36|243.24|240.36|243.16|240.28|0
1650355010000|2022-04-19 07:56:50|243.49|240.61|243.41|240.53|243.49|240.61|243.41|240.53|0
1650355020000|2022-04-19 07:57:00|243.24|240.36|243.58|240.7|243.58|240.7|243.24|240.36|0
1650355030000|2022-04-19 07:57:10|243.41|240.53|243.24|240.36|243.41|240.53|243.24|240.36|0
1650355040000|2022-04-19 07:57:20|243.32|240.44|243.41|240.53|243.41|240.53|243.32|240.44|0
1650355050000|2022-04-19 07:57:30|243.57|240.69|243.41|240.53|243.57|240.69|243.41|240.53|0
1650355060000|2022-04-19 07:57:40|243.57|240.69|243.74|240.86|243.91|241.03|243.57|240.69|0
1650355070000|2022-04-19 07:57:50|243.57|240.69|243.57|240.69|243.57|240.69|243.57|240.69|0
1650355080000|2022-04-19 07:58:00|243.74|240.86|243.74|240.86|243.74|240.86|243.74|240.86|0
1650355090000|2022-04-19 07:58:10|243.65|240.77|243.74|240.86|243.91|241.03|243.65|240.77|0
1650355100000|2022-04-19 07:58:20|243.82|240.94|243.91|241.03|243.91|241.03|243.82|240.94|0
1650355110000|2022-04-19 07:58:30|244.24|241.36|244.4|241.52|244.4|241.52|244.24|241.36|0
1650355120000|2022-04-19 07:58:40|244.24|241.36|244.4|241.52|244.4|241.52|244.24|241.36|0
1650355130000|2022-04-19 07:58:50|244.57|241.69|244.57|241.69|244.57|241.69|244.57|241.69|0
1650355140000|2022-04-19 07:59:00|244.48|241.6|244.9|242.02|244.9|242.02|244.48|241.6|0
1650355150000|2022-04-19 07:59:10|245.07|242.19|244.98|242.1|245.07|242.19|244.98|242.1|0
1650355160000|2022-04-19 07:59:20|245.07|242.19|244.57|241.69|245.07|242.19|244.57|241.69|0
1650355170000|2022-04-19 07:59:30|244.4|241.52|244.32|241.44|244.4|241.52|244.32|241.44|0
1650355180000|2022-04-19 07:59:40|244.24|241.36|244.24|241.36|244.4|241.52|244.24|241.36|0
1650355190000|2022-04-19 07:59:50|243.9|241.02|243.9|241.02|243.9|241.02|243.9|241.02|0
1650355200000|2022-04-19 08:00:00|243.57|240.69|244.4|241.52|244.4|241.52|243.57|240.69|0
1650355210000|2022-04-19 08:00:10|244.57|241.69|244.65|241.77|244.73|241.85|244.57|241.69|0
1650355220000|2022-04-19 08:00:20|244.4|241.52|244.24|241.36|244.4|241.52|244.07|241.19|0
1650355230000|2022-04-19 08:00:30|244.57|241.69|245.07|242.19|245.23|242.35|244.57|241.69|0
1650355240000|2022-04-19 08:00:40|245.23|242.35|245.07|242.19|245.23|242.35|245.07|242.19|0
1650355250000|2022-04-19 08:00:50|244.73|241.85|244.57|241.69|244.73|241.85|244.57|241.69|0
1650355260000|2022-04-19 08:01:00|244.73|241.85|244.73|241.85|244.73|241.85|244.65|241.77|0
1650355270000|2022-04-19 08:01:10|244.9|242.02|244.4|241.52|244.9|242.02|244.4|241.52|0
1650355280000|2022-04-19 08:01:20|244.57|241.69|244.4|241.52|244.57|241.69|244.4|241.52|0
1650355290000|2022-04-19 08:01:30|244.57|241.69|244.57|241.69|244.57|241.69|244.4|241.52|0
1650355300000|2022-04-19 08:01:40|244.4|241.52|244.4|241.52|244.57|241.69|244.4|241.52|0
1650355320000|2022-04-19 08:02:00|245.06|242.18|244.73|241.85|245.06|242.18|244.73|241.85|0
1650355330000|2022-04-19 08:02:10|244.9|242.02|244.98|242.1|245.23|242.35|244.9|242.02|0
1650355340000|2022-04-19 08:02:20|245.06|242.18|245.06|242.18|245.06|242.18|245.06|242.18|0
1650355350000|2022-04-19 08:02:30|245.4|242.52|245.23|242.35|245.4|242.52|245.23|242.35|0
1650355360000|2022-04-19 08:02:40|245.4|242.52|245.23|242.35|245.4|242.52|245.23|242.35|0
1650355370000|2022-04-19 08:02:50|245.4|242.52|245.23|242.35|245.4|242.52|245.23|242.35|0
1650355380000|2022-04-19 08:03:00|245.56|242.68|244.73|241.85|245.56|242.68|244.73|241.85|0
1650355390000|2022-04-19 08:03:10|245.06|242.18|244.9|242.02|245.06|242.18|244.9|242.02|0
1650355400000|2022-04-19 08:03:20|244.73|241.85|244.73|241.85|244.73|241.85|244.56|241.68|0
1650355410000|2022-04-19 08:03:30|245.06|242.18|245.4|242.52|245.4|242.52|245.06|242.18|0
1650355420000|2022-04-19 08:03:40|245.23|242.35|245.23|242.35|245.23|242.35|245.23|242.35|0
1650355430000|2022-04-19 08:03:50|245.31|242.43|244.9|242.02|245.31|242.43|244.9|242.02|0
1650355440000|2022-04-19 08:04:00|244.64|241.76|244.56|241.68|244.9|242.02|244.56|241.68|0
1650355450000|2022-04-19 08:04:10|244.48|241.6|244.56|241.68|244.56|241.68|244.4|241.52|0
1650355460000|2022-04-19 08:04:20|244.48|241.6|244.31|241.43|244.56|241.68|244.31|241.43|0
1650355470000|2022-04-19 08:04:30|244.4|241.52|244.56|241.68|244.56|241.68|244.23|241.35|0
1650355480000|2022-04-19 08:04:40|244.48|241.6|244.56|241.68|244.56|241.68|244.48|241.6|0
1650355490000|2022-04-19 08:04:50|244.73|241.85|244.56|241.68|244.73|241.85|244.56|241.68|0
1650355500000|2022-04-19 08:05:00|244.73|241.85|244.9|242.02|244.9|242.02|244.73|241.85|0
1650355510000|2022-04-19 08:05:10|244.73|241.85|244.73|241.85|244.73|241.85|244.56|241.68|0
1650355520000|2022-04-19 08:05:20|244.56|241.68|244.56|241.68|244.56|241.68|244.4|241.52|0
1650355530000|2022-04-19 08:05:30|244.48|241.6|244.4|241.52|244.48|241.6|244.4|241.52|0
1650355540000|2022-04-19 08:05:40|244.64|241.76|244.81|241.93|244.81|241.93|244.56|241.68|0
1650355550000|2022-04-19 08:05:50|244.89|242.01|244.73|241.85|244.89|242.01|244.73|241.85|0
1650355560000|2022-04-19 08:06:00|244.89|242.01|244.89|242.01|245.06|242.18|244.89|242.01|0
1650355570000|2022-04-19 08:06:10|244.81|241.93|244.64|241.76|244.81|241.93|244.56|241.68|0
1650355580000|2022-04-19 08:06:20|244.89|242.01|244.89|242.01|244.89|242.01|244.73|241.85|0
1650355590000|2022-04-19 08:06:30|244.81|241.93|244.89|242.01|244.89|242.01|244.73|241.85|0
1650355600000|2022-04-19 08:06:40|244.81|241.93|244.89|242.01|244.89|242.01|244.81|241.93|0
1650355610000|2022-04-19 08:06:50|244.81|241.93|244.81|241.93|244.81|241.93|244.73|241.85|0
1650355620000|2022-04-19 08:07:00|244.73|241.85|244.81|241.93|244.89|242.01|244.73|241.85|0
1650355630000|2022-04-19 08:07:10|244.89|242.01|244.89|242.01|244.89|242.01|244.73|241.85|0
1650355640000|2022-04-19 08:07:20|244.97|242.09|245.39|242.51|245.39|242.51|244.97|242.09|0
1650355650000|2022-04-19 08:07:30|245.56|242.68|245.89|243.01|245.89|243.01|245.56|242.68|0
1650355670000|2022-04-19 08:07:50|246.39|243.51|247.14|244.26|247.14|244.26|246.39|243.51|0
1650355680000|2022-04-19 08:08:00|247.22|244.34|247.56|244.68|247.56|244.68|247.22|244.34|0
1650355690000|2022-04-19 08:08:10|247.22|244.34|247.72|244.84|247.72|244.84|247.22|244.34|0
1650355700000|2022-04-19 08:08:20|247.56|244.68|247.39|244.51|247.56|244.68|247.39|244.51|0
1650355710000|2022-04-19 08:08:30|247.14|244.26|247.14|244.26|247.14|244.26|247.06|244.18|0
1650355720000|2022-04-19 08:08:40|246.97|244.09|246.39|243.51|246.97|244.09|246.22|243.34|0
1650355730000|2022-04-19 08:08:50|246.56|243.68|246.64|243.76|246.64|243.76|246.56|243.68|0
1650355740000|2022-04-19 08:09:00|246.56|243.68|245.97|243.09|246.56|243.68|245.89|243.01|0
1650355750000|2022-04-19 08:09:10|246.06|243.18|246.22|243.34|246.22|243.34|246.06|243.18|0
1650355760000|2022-04-19 08:09:20|246.39|243.51|246.22|243.34|246.39|243.51|246.22|243.34|0
1650355770000|2022-04-19 08:09:30|246.06|243.18|246.14|243.26|246.22|243.34|246.06|243.18|0
1650355780000|2022-04-19 08:09:40|246.22|243.34|245.89|243.01|246.22|243.34|245.89|243.01|0
1650355790000|2022-04-19 08:09:50|245.56|242.68|245.64|242.76|245.72|242.84|245.56|242.68|0
1650355800000|2022-04-19 08:10:00|245.72|242.84|245.56|242.68|245.72|242.84|245.56|242.68|0
1650355810000|2022-04-19 08:10:10|245.39|242.51|245.39|242.51|245.39|242.51|245.39|242.51|0
1650355820000|2022-04-19 08:10:20|245.56|242.68|245.72|242.84|245.72|242.84|245.56|242.68|0
1650355830000|2022-04-19 08:10:30|245.89|243.01|246.05|243.17|246.05|243.17|245.89|243.01|0
1650355840000|2022-04-19 08:10:40|245.89|243.01|246.05|243.17|246.05|243.17|245.72|242.84|0
1650355850000|2022-04-19 08:10:50|246.22|243.34|246.3|243.42|246.3|243.42|246.05|243.17|0
1650355860000|2022-04-19 08:11:00|246.05|243.17|246.22|243.34|246.22|243.34|246.05|243.17|0
1650355870000|2022-04-19 08:11:10|246.13|243.25|246.05|243.17|246.13|243.25|245.89|243.01|0
1650355880000|2022-04-19 08:11:20|246.22|243.34|246.47|243.59|246.47|243.59|246.22|243.34|0
1650355890000|2022-04-19 08:11:30|246.39|243.51|246.39|243.51|246.39|243.51|246.22|243.34|0
1650355900000|2022-04-19 08:11:40|246.3|243.42|246.05|243.17|246.3|243.42|246.05|243.17|0
1650355910000|2022-04-19 08:11:50|246.13|243.25|246.22|243.34|246.39|243.51|246.13|243.25|0
1650355920000|2022-04-19 08:12:00|246.3|243.42|245.89|243.01|246.39|243.51|245.89|243.01|0
1650355930000|2022-04-19 08:12:10|245.72|242.84|245.72|242.84|245.8|242.92|245.72|242.84|0
1650355940000|2022-04-19 08:12:20|245.8|242.92|245.55|242.67|245.8|242.92|245.55|242.67|0
1650355950000|2022-04-19 08:12:30|245.39|242.51|245.3|242.42|245.39|242.51|245.3|242.42|0
1650355960000|2022-04-19 08:12:40|245.22|242.34|244.89|242.01|245.22|242.34|244.89|242.01|0
1650355970000|2022-04-19 08:12:50|244.97|242.09|244.72|241.84|244.97|242.09|244.72|241.84|0
1650355980000|2022-04-19 08:13:00|244.89|242.01|245.13|242.25|245.13|242.25|244.89|242.01|0
1650355990000|2022-04-19 08:13:10|245.05|242.17|245.05|242.17|245.05|242.17|244.97|242.09|0
1650356000000|2022-04-19 08:13:20|244.97|242.09|244.97|242.09|245.05|242.17|244.97|242.09|0
1650356010000|2022-04-19 08:13:30|244.89|242.01|244.67|241.79|244.89|242.01|244.67|241.79|0
1650356020000|2022-04-19 08:13:40|244.5|241.62|244.91|242.03|245.08|242.2|244.5|241.62|0
1650356030000|2022-04-19 08:13:50|244.83|241.95|244.83|241.95|244.83|241.95|244.83|241.95|0
1650356040000|2022-04-19 08:14:00|244.66|241.78|244.41|241.53|244.66|241.78|244.33|241.45|0
1650356050000|2022-04-19 08:14:10|244.33|241.45|244.41|241.53|244.41|241.53|244.33|241.45|0
1650356060000|2022-04-19 08:14:20|244.33|241.45|244.17|241.29|244.41|241.53|244.17|241.29|0
1650356070000|2022-04-19 08:14:30|244|241.12|244|241.12|244|241.12|244|241.12|0
1650356080000|2022-04-19 08:14:40|243.83|240.95|243.67|240.79|243.83|240.95|243.67|240.79|0
1650356090000|2022-04-19 08:14:50|244|241.12|243.83|240.95|244.17|241.29|243.83|240.95|0
1650356100000|2022-04-19 08:15:00|244|241.12|244|241.12|244.17|241.29|244|241.12|0
1650356110000|2022-04-19 08:15:10|244.08|241.2|244.16|241.28|244.16|241.28|244.08|241.2|0
1650356120000|2022-04-19 08:15:20|244.33|241.45|244.16|241.28|244.33|241.45|244.16|241.28|0
1650356130000|2022-04-19 08:15:30|244.33|241.45|244.16|241.28|244.33|241.45|244.16|241.28|0
1650356140000|2022-04-19 08:15:40|244|241.12|244|241.12|244.16|241.28|244|241.12|0
1650356150000|2022-04-19 08:15:50|244.08|241.2|244.33|241.45|244.33|241.45|244.08|241.2|0
1650356160000|2022-04-19 08:16:00|244.41|241.53|244.66|241.78|244.66|241.78|244.41|241.53|0
1650356170000|2022-04-19 08:16:10|244.5|241.62|244|241.12|244.5|241.62|244|241.12|0
1650356180000|2022-04-19 08:16:20|244.16|241.28|243.83|240.95|244.16|241.28|243.83|240.95|0
1650356190000|2022-04-19 08:16:30|243.75|240.87|243.67|240.79|243.75|240.87|243.67|240.79|0
1650356200000|2022-04-19 08:16:40|243.5|240.62|243.83|240.95|243.83|240.95|243.5|240.62|0
1650356210000|2022-04-19 08:16:50|243.74|240.86|243.83|240.95|243.83|240.95|243.74|240.86|0
1650356220000|2022-04-19 08:17:00|243.74|240.86|244|241.12|244|241.12|243.74|240.86|0
1650356230000|2022-04-19 08:17:10|243.83|240.95|243.83|240.95|244.16|241.28|243.83|240.95|0
1650356240000|2022-04-19 08:17:20|243.91|241.03|244.16|241.28|244.16|241.28|243.91|241.03|0
1650356250000|2022-04-19 08:17:30|244.41|241.53|244.41|241.53|244.5|241.62|244.41|241.53|0
1650356260000|2022-04-19 08:17:40|244.33|241.45|244|241.12|244.33|241.45|244|241.12|0
1650356270000|2022-04-19 08:17:50|244.16|241.28|244.16|241.28|244.33|241.45|244.16|241.28|0
1650356280000|2022-04-19 08:18:00|244|241.12|243.83|240.95|244.16|241.28|243.83|240.95|0
1650356290000|2022-04-19 08:18:10|244|241.12|244|241.12|244|241.12|244|241.12|0
1650356300000|2022-04-19 08:18:20|244.33|241.45|244.24|241.36|244.33|241.45|244.16|241.28|0
1650356310000|2022-04-19 08:18:30|244.16|241.28|244.33|241.45|244.33|241.45|244.16|241.28|0
1650356320000|2022-04-19 08:18:40|244.41|241.53|244.66|241.78|244.66|241.78|244.33|241.45|0
1650356330000|2022-04-19 08:18:50|244.49|241.61|244.33|241.45|244.57|241.69|244.33|241.45|0
1650356340000|2022-04-19 08:19:00|244.41|241.53|244.49|241.61|244.49|241.61|244.33|241.45|0
1650356350000|2022-04-19 08:19:10|244.66|241.78|244.41|241.53|244.66|241.78|244.41|241.53|0
1650356360000|2022-04-19 08:19:20|244.33|241.45|244.24|241.36|244.33|241.45|244.16|241.28|0
1650356370000|2022-04-19 08:19:30|244.16|241.28|244.07|241.19|244.16|241.28|244.07|241.19|0
1650356380000|2022-04-19 08:19:40|244.16|241.28|243.99|241.11|244.16|241.28|243.99|241.11|0
1650356390000|2022-04-19 08:19:50|243.83|240.95|243.83|240.95|243.83|240.95|243.83|240.95|0
1650356400000|2022-04-19 08:20:00|243.66|240.78|243.66|240.78|243.66|240.78|243.66|240.78|0
1650356410000|2022-04-19 08:20:10|243.5|240.62|243.91|241.03|243.91|241.03|243.5|240.62|0
1650356420000|2022-04-19 08:20:20|243.83|240.95|243.91|241.03|243.99|241.11|243.83|240.95|0
1650356430000|2022-04-19 08:20:30|243.83|240.95|243.83|240.95|243.83|240.95|243.66|240.78|0
1650356440000|2022-04-19 08:20:40|243.91|241.03|243.99|241.11|243.99|241.11|243.91|241.03|0
1650356470000|2022-04-19 08:21:10|244.49|241.61|244.49|241.61|244.49|241.61|244.49|241.61|0
1650356480000|2022-04-19 08:21:20|244.82|241.94|244.74|241.86|244.82|241.94|244.74|241.86|0
1650356490000|2022-04-19 08:21:30|244.66|241.78|244.9|242.02|244.9|242.02|244.66|241.78|0
1650356500000|2022-04-19 08:21:40|244.82|241.94|244.57|241.69|244.82|241.94|244.57|241.69|0
1650356510000|2022-04-19 08:21:50|244.49|241.61|244.66|241.78|244.66|241.78|244.49|241.61|0
1650356520000|2022-04-19 08:22:00|244.74|241.86|244.75|242.35|244.82|242.35|244.74|241.86|0
1650356530000|2022-04-19 08:22:10|244.58|242.18|244.92|242.52|244.92|242.52|244.58|242.18|0
1650356540000|2022-04-19 08:22:20|244.83|242.43|245.58|243.18|245.58|243.18|244.83|242.43|0
1650356560000|2022-04-19 08:22:40|245.66|243.26|245.58|243.18|245.66|243.26|245.58|243.18|0
1650356570000|2022-04-19 08:22:50|245.42|243.02|245.58|243.18|245.58|243.18|245.42|243.02|0
1650356580000|2022-04-19 08:23:00|245.42|243.02|245.42|243.02|245.42|243.02|245.42|243.02|0
1650356590000|2022-04-19 08:23:10|245.33|242.93|245.33|242.93|245.42|243.02|245.33|242.93|0
1650356600000|2022-04-19 08:23:20|245.42|243.02|245.58|243.18|245.58|243.18|245.42|243.02|0
1650356610000|2022-04-19 08:23:30|245.75|243.35|245.58|243.18|245.75|243.35|245.42|243.02|0
1650356620000|2022-04-19 08:23:40|245.5|243.1|245.75|243.35|245.75|243.35|245.5|243.1|0
1650356630000|2022-04-19 08:23:50|245.92|243.52|245.75|243.35|245.92|243.52|245.75|243.35|0
1650356640000|2022-04-19 08:24:00|245.58|243.18|245.42|243.02|245.58|243.18|245.42|243.02|0
1650356650000|2022-04-19 08:24:10|245.5|243.1|245.25|242.85|245.5|243.1|245.25|242.85|0
1650356660000|2022-04-19 08:24:20|245.41|243.01|245.08|242.68|245.41|243.01|245.08|242.68|0
1650356670000|2022-04-19 08:24:30|244.92|242.52|245.16|242.76|245.25|242.85|244.92|242.52|0
1650356680000|2022-04-19 08:24:40|245.33|242.93|245.33|242.93|245.33|242.93|245.33|242.93|0
1650356690000|2022-04-19 08:24:50|245.25|242.85|245.25|242.85|245.25|242.85|245.16|242.76|0
1650356700000|2022-04-19 08:25:00|245.16|242.76|245.16|242.76|245.25|242.85|245.16|242.76|0
1650356710000|2022-04-19 08:25:10|245.08|242.68|245.33|242.93|245.41|243.01|245.08|242.68|0
1650356720000|2022-04-19 08:25:20|245.25|242.85|245.16|242.76|245.25|242.85|245.08|242.68|0
1650356730000|2022-04-19 08:25:30|245.25|242.85|245.08|242.68|245.25|242.85|245.08|242.68|0
1650356740000|2022-04-19 08:25:40|244.83|242.43|244.58|242.18|244.83|242.43|244.58|242.18|0
1650356750000|2022-04-19 08:25:50|244.49|242.09|244.58|242.18|244.58|242.18|244.49|242.09|0
1650356760000|2022-04-19 08:26:00|244.49|242.09|244.58|242.18|244.58|242.18|244.49|242.09|0
1650356770000|2022-04-19 08:26:10|244.75|242.35|244.66|242.26|244.75|242.35|244.66|242.26|0
1650356780000|2022-04-19 08:26:20|244.75|242.35|244.75|242.35|244.75|242.35|244.58|242.18|0
1650356790000|2022-04-19 08:26:30|244.58|242.18|244.58|242.18|244.58|242.18|244.49|242.09|0
1650356800000|2022-04-19 08:26:40|244.75|242.35|244.58|242.18|244.75|242.35|244.58|242.18|0
1650356810000|2022-04-19 08:26:50|244.66|242.26|244.66|242.26|244.66|242.26|244.58|242.18|0
1650356820000|2022-04-19 08:27:00|244.58|242.18|244.75|242.35|244.75|242.35|244.58|242.18|0
1650356830000|2022-04-19 08:27:10|244.91|242.51|245.08|242.68|245.08|242.68|244.91|242.51|0
1650356840000|2022-04-19 08:27:20|244.99|242.59|245.08|242.68|245.08|242.68|244.99|242.59|0
1650356850000|2022-04-19 08:27:30|245.75|243.35|245.91|243.51|245.91|243.51|245.66|243.26|0
1650356860000|2022-04-19 08:27:40|246.08|243.68|246.08|243.68|246.08|243.68|246.08|243.68|0
1650356870000|2022-04-19 08:27:50|246.25|243.85|246.25|243.85|246.25|243.85|246.25|243.85|0
1650356880000|2022-04-19 08:28:00|246.16|243.76|246.25|243.85|246.25|243.85|246.16|243.76|0
1650356890000|2022-04-19 08:28:10|246.08|243.68|246.08|243.68|246.08|243.68|246.08|243.68|0
1650356900000|2022-04-19 08:28:20|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1650356910000|2022-04-19 08:28:30|246.08|243.68|245.99|243.59|246.08|243.68|245.99|243.59|0
1650356920000|2022-04-19 08:28:40|245.91|243.51|246.08|243.68|246.08|243.68|245.91|243.51|0
1650356930000|2022-04-19 08:28:50|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1650356940000|2022-04-19 08:29:00|245.99|243.59|245.82|243.42|245.99|243.59|245.74|243.34|0
1650356950000|2022-04-19 08:29:10|245.74|243.34|245.41|243.01|245.74|243.34|245.41|243.01|0
1650356960000|2022-04-19 08:29:20|245.32|242.92|245.08|242.68|245.32|242.92|245.08|242.68|0
1650356970000|2022-04-19 08:29:30|244.91|242.51|245.08|242.68|245.08|242.68|244.91|242.51|0
1650356980000|2022-04-19 08:29:40|245.16|242.76|245.08|242.68|245.16|242.76|245.08|242.68|0
1650356990000|2022-04-19 08:29:50|245.24|242.84|245.16|242.76|245.24|242.84|245.16|242.76|0
1650357000000|2022-04-19 08:30:00|245.41|243.01|245.41|243.01|245.91|243.51|245.41|243.01|0
1650357010000|2022-04-19 08:30:10|245.49|243.09|245.58|243.18|245.58|243.18|245.49|243.09|0
1650357020000|2022-04-19 08:30:20|245.49|243.09|245.66|243.26|245.66|243.26|245.49|243.09|0
1650357030000|2022-04-19 08:30:30|245.49|243.09|245.24|242.84|245.58|243.18|245.24|242.84|0
1650357050000|2022-04-19 08:30:50|245.08|242.68|245.08|242.68|245.08|242.68|244.91|242.51|0
1650357060000|2022-04-19 08:31:00|245.24|242.84|244.91|242.51|245.24|242.84|244.91|242.51|0
1650357070000|2022-04-19 08:31:10|244.82|242.42|245.08|242.68|245.08|242.68|244.82|242.42|0
1650357080000|2022-04-19 08:31:20|244.74|242.34|244.58|242.18|244.74|242.34|244.58|242.18|0
1650357090000|2022-04-19 08:31:30|245.24|242.84|245.41|243.01|245.41|243.01|245.08|242.68|0
1650357100000|2022-04-19 08:31:40|245.58|243.18|245.74|243.34|245.74|243.34|245.58|243.18|0
1650357110000|2022-04-19 08:31:50|245.49|243.09|245.58|243.18|245.58|243.18|245.49|243.09|0
1650357120000|2022-04-19 08:32:00|245.41|243.01|245.58|243.18|245.58|243.18|245.41|243.01|0
1650357130000|2022-04-19 08:32:10|245.41|243.01|245.74|243.34|245.74|243.34|245.41|243.01|0
1650357140000|2022-04-19 08:32:20|245.82|243.42|245.74|243.34|245.82|243.42|245.74|243.34|0
1650357150000|2022-04-19 08:32:30|245.91|243.51|246.08|243.68|246.08|243.68|245.91|243.51|0
1650357160000|2022-04-19 08:32:40|246.24|243.84|246.74|244.34|246.74|244.34|246.24|243.84|0
1650357170000|2022-04-19 08:32:50|246.58|244.18|246.41|244.01|246.58|244.18|246.41|244.01|0
1650357180000|2022-04-19 08:33:00|246.24|243.84|245.74|243.34|246.24|243.84|245.74|243.34|0
1650357190000|2022-04-19 08:33:10|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1650357200000|2022-04-19 08:33:20|245.99|243.59|245.74|243.34|246.07|243.67|245.74|243.34|0
1650357210000|2022-04-19 08:33:30|245.65|243.25|245.57|243.17|245.65|243.25|245.57|243.17|0
1650357220000|2022-04-19 08:33:40|245.74|243.34|245.57|243.17|245.74|243.34|245.57|243.17|0
1650357230000|2022-04-19 08:33:50|245.49|243.09|245.57|243.17|245.57|243.17|245.49|243.09|0
1650357240000|2022-04-19 08:34:00|245.74|243.34|245.49|243.09|245.74|243.34|245.49|243.09|0
1650357250000|2022-04-19 08:34:10|245.57|243.17|245.41|243.01|245.57|243.17|245.41|243.01|0
1650357270000|2022-04-19 08:34:30|245.57|243.17|245.65|243.25|245.74|243.34|245.57|243.17|0
1650357280000|2022-04-19 08:34:40|245.49|243.09|245.24|242.84|245.49|243.09|245.24|242.84|0
1650357290000|2022-04-19 08:34:50|245.32|242.92|245.49|243.09|245.49|243.09|245.32|242.92|0
1650357300000|2022-04-19 08:35:00|245.57|243.17|245.57|243.17|245.57|243.17|245.41|243.01|0
1650357310000|2022-04-19 08:35:10|245.74|243.34|245.74|243.34|245.74|243.34|245.74|243.34|0
1650357320000|2022-04-19 08:35:20|245.65|243.25|245.74|243.34|245.74|243.34|245.65|243.25|0
1650357330000|2022-04-19 08:35:30|245.57|243.17|245.57|243.17|245.74|243.34|245.57|243.17|0
1650357340000|2022-04-19 08:35:40|245.49|243.09|245.57|243.17|245.57|243.17|245.49|243.09|0
1650357350000|2022-04-19 08:35:50|245.41|243.01|245.41|243.01|245.57|243.17|245.41|243.01|0
1650357360000|2022-04-19 08:36:00|245.24|242.84|245.07|242.67|245.24|242.84|244.91|242.51|0
1650357370000|2022-04-19 08:36:10|244.91|242.51|244.91|242.51|244.91|242.51|244.74|242.34|0
1650357380000|2022-04-19 08:36:20|244.9|242.5|245.82|243.42|245.82|243.42|244.9|242.5|0
1650357390000|2022-04-19 08:36:30|246.24|243.84|246.32|243.92|246.41|244.01|246.24|243.84|0
1650357400000|2022-04-19 08:36:40|246.24|243.84|246.41|244.01|246.41|244.01|246.24|243.84|0
1650357410000|2022-04-19 08:36:50|246.24|243.84|246.24|243.84|246.32|243.92|246.24|243.84|0
1650357420000|2022-04-19 08:37:00|246.32|243.92|246.07|243.67|246.32|243.92|246.07|243.67|0
1650357430000|2022-04-19 08:37:10|246.15|243.75|245.9|243.5|246.24|243.84|245.9|243.5|0
1650357440000|2022-04-19 08:37:20|246.15|243.75|246.4|244|246.41|244.01|246.15|243.75|0
1650357450000|2022-04-19 08:37:30|246.32|243.92|246.24|243.84|246.32|243.92|246.24|243.84|0
1650357460000|2022-04-19 08:37:40|246.07|243.67|245.98|243.58|246.07|243.67|245.98|243.58|0
1650357470000|2022-04-19 08:37:50|246.4|244|246.91|244.51|246.91|244.51|246.4|244|0
1650357480000|2022-04-19 08:38:00|247.07|244.67|246.91|244.51|247.24|244.84|246.91|244.51|0
1650357490000|2022-04-19 08:38:10|246.74|244.34|246.4|244|246.74|244.34|246.4|244|0
1650357500000|2022-04-19 08:38:20|246.32|243.92|246.32|243.92|246.32|243.92|246.32|243.92|0
1650357510000|2022-04-19 08:38:30|246.4|244|246.24|243.84|246.4|244|246.24|243.84|0
1650357520000|2022-04-19 08:38:40|246.57|244.17|246.48|244.08|246.74|244.34|246.48|244.08|0
1650357530000|2022-04-19 08:38:50|246.57|244.17|246.32|243.92|246.57|244.17|246.32|243.92|0
1650357540000|2022-04-19 08:39:00|246.24|243.84|246.24|243.84|246.4|244|246.24|243.84|0
1650357550000|2022-04-19 08:39:10|246.32|243.92|246.24|243.84|246.32|243.92|246.24|243.84|0
1650357560000|2022-04-19 08:39:20|246.07|243.67|245.57|243.17|246.07|243.67|245.57|243.17|0
1650357570000|2022-04-19 08:39:30|245.74|243.34|245.65|243.25|245.74|243.34|245.57|243.17|0
1650357580000|2022-04-19 08:39:40|245.74|243.34|245.65|243.25|245.98|243.58|245.65|243.25|0
1650357590000|2022-04-19 08:39:50|245.74|243.34|245.57|243.17|245.74|243.34|245.57|243.17|0
1650357600000|2022-04-19 08:40:00|245.4|243|245.31|242.91|245.4|243|245.31|242.91|0
1650357610000|2022-04-19 08:40:10|245.4|243|245.23|242.83|245.4|243|245.23|242.83|0
1650357620000|2022-04-19 08:40:20|245.4|243|245.4|243|245.4|243|245.23|242.83|0
1650357630000|2022-04-19 08:40:30|245.07|242.67|244.9|242.5|245.07|242.67|244.73|242.33|0
1650357640000|2022-04-19 08:40:40|244.98|242.58|245.07|242.67|245.07|242.67|244.98|242.58|0
1650357650000|2022-04-19 08:40:50|244.98|242.58|245.31|242.91|245.4|243|244.98|242.58|0
1650357660000|2022-04-19 08:41:00|244.98|242.58|244.9|242.5|244.98|242.58|244.9|242.5|0
1650357680000|2022-04-19 08:41:20|244.81|242.41|244.98|242.58|244.98|242.58|244.81|242.41|0
1650357690000|2022-04-19 08:41:30|244.9|242.5|244.9|242.5|244.9|242.5|244.9|242.5|0
1650357700000|2022-04-19 08:41:40|245.07|242.67|245.07|242.67|245.07|242.67|244.98|242.58|0
1650357710000|2022-04-19 08:41:50|245.23|242.83|245.23|242.83|245.23|242.83|245.23|242.83|0
1650357720000|2022-04-19 08:42:00|245.4|243|245.4|243|245.4|243|245.4|243|0
1650357730000|2022-04-19 08:42:10|245.31|242.91|245.73|243.33|245.73|243.33|245.31|242.91|0
1650357740000|2022-04-19 08:42:20|245.65|243.25|245.57|243.17|245.65|243.25|245.4|243|0
1650357750000|2022-04-19 08:42:30|245.48|243.08|245.4|243|245.48|243.08|245.4|243|0
1650357760000|2022-04-19 08:42:40|245.48|243.08|245.57|243.17|245.57|243.17|245.48|243.08|0
1650357770000|2022-04-19 08:42:50|245.73|243.33|245.73|243.33|245.73|243.33|245.73|243.33|0
1650357790000|2022-04-19 08:43:10|245.65|243.25|245.57|243.17|245.65|243.25|245.57|243.17|0
1650357800000|2022-04-19 08:43:20|245.73|243.33|245.9|243.5|245.9|243.5|245.73|243.33|0
1650357810000|2022-04-19 08:43:30|246.07|243.67|245.9|243.5|246.07|243.67|245.9|243.5|0
1650357820000|2022-04-19 08:43:40|245.73|243.33|245.48|243.08|245.73|243.33|245.48|243.08|0
1650357830000|2022-04-19 08:43:50|245.23|242.83|245.07|242.67|245.23|242.83|245.07|242.67|0
1650357840000|2022-04-19 08:44:00|245.06|242.66|244.57|242.17|245.06|242.66|244.57|242.17|0
1650357850000|2022-04-19 08:44:10|244.4|242|243.57|241.17|244.4|242|243.57|241.17|0
1650357860000|2022-04-19 08:44:20|243.4|241|243.07|240.67|243.4|241|243.07|240.67|0
1650357870000|2022-04-19 08:44:30|243.24|240.84|243.4|241|243.57|241.17|243.24|240.84|0
1650357880000|2022-04-19 08:44:40|243.32|240.92|242.74|240.34|243.32|240.92|242.74|240.34|0
1650357890000|2022-04-19 08:44:50|242.65|240.25|242.9|240.5|242.9|240.5|242.65|240.25|0
1650357900000|2022-04-19 08:45:00|242.57|240.17|242.74|240.34|242.74|240.34|242.57|240.17|0
1650357910000|2022-04-19 08:45:10|242.57|240.17|242.9|240.5|242.98|240.58|242.57|240.17|0
1650357920000|2022-04-19 08:45:20|243.07|240.67|242.65|240.25|243.07|240.67|242.65|240.25|0
1650357930000|2022-04-19 08:45:30|242.49|240.09|242.07|239.67|242.49|240.09|241.91|239.51|0
1650357950000|2022-04-19 08:45:50|242.24|239.84|241.91|239.51|242.24|239.84|241.91|239.51|0
1650357960000|2022-04-19 08:46:00|241.82|239.42|241.74|239.34|241.82|239.42|241.74|239.34|0
1650357970000|2022-04-19 08:46:10|241.58|239.18|241.58|239.18|241.58|239.18|241.41|239.01|0
1650357980000|2022-04-19 08:46:20|241.41|239.01|241.08|238.68|241.41|239.01|241.08|238.68|0
1650357990000|2022-04-19 08:46:30|240.92|238.52|241.08|238.68|241.08|238.68|240.92|238.52|0
1650358000000|2022-04-19 08:46:40|241|238.6|241.08|238.68|241.08|238.68|240.92|238.52|0
1650358010000|2022-04-19 08:46:50|241.25|238.85|240.26|237.86|241.25|238.85|240.26|237.86|0
1650358020000|2022-04-19 08:47:00|240.17|237.77|239.93|237.53|240.17|237.77|239.76|237.36|0
1650358030000|2022-04-19 08:47:10|239.76|237.36|239.43|237.03|239.76|237.36|239.43|237.03|0
1650358040000|2022-04-19 08:47:20|239.6|237.2|239.27|236.87|239.6|237.2|239.27|236.87|0
1650358050000|2022-04-19 08:47:30|239.18|236.78|239.1|236.7|239.18|236.78|239.1|236.7|0
1650358060000|2022-04-19 08:47:40|239.27|236.87|238.94|236.54|239.27|236.87|238.77|236.37|0
1650358070000|2022-04-19 08:47:50|238.61|236.21|238.61|236.21|238.61|236.21|238.61|236.21|0
1650358080000|2022-04-19 08:48:00|238.77|236.37|238.12|235.72|238.77|236.37|238.12|235.72|0
1650358090000|2022-04-19 08:48:10|238.28|235.88|238.12|235.72|238.61|236.21|237.95|235.55|0
1650358100000|2022-04-19 08:48:20|237.79|235.39|237.62|235.22|237.79|235.39|237.54|235.14|0
1650358110000|2022-04-19 08:48:30|237.46|235.06|237.3|234.9|237.46|235.06|237.3|234.9|0
1650358120000|2022-04-19 08:48:40|237.29|234.89|237.29|234.89|237.29|234.89|236.97|234.57|0
1650358130000|2022-04-19 08:48:50|237.13|234.73|236.97|234.57|237.13|234.73|236.88|234.48|0
1650358140000|2022-04-19 08:49:00|236.72|234.32|236.39|233.99|236.72|234.32|236.39|233.99|0
1650358150000|2022-04-19 08:49:10|236.31|233.91|235.66|233.26|236.48|234.08|235.66|233.26|0
1650358160000|2022-04-19 08:49:20|235.82|233.42|235.82|233.42|235.82|233.42|235.82|233.42|0
1650358170000|2022-04-19 08:49:30|235.66|233.26|234.92|232.52|235.66|233.26|234.92|232.52|0
1650358180000|2022-04-19 08:49:40|235.01|232.61|235.01|232.61|235.01|232.61|234.84|232.44|0
1650358190000|2022-04-19 08:49:50|235.17|232.77|235.66|233.26|235.82|233.42|235.17|232.77|0
1650358200000|2022-04-19 08:50:00|235.33|232.93|235.33|232.93|235.33|232.93|235.33|232.93|0
1650358210000|2022-04-19 08:50:10|235.17|232.77|235|232.6|235.17|232.77|235|232.6|0
1650358220000|2022-04-19 08:50:20|234.92|232.52|235.33|232.93|235.33|232.93|234.92|232.52|0
1650358230000|2022-04-19 08:50:30|235.17|232.77|235.9|233.5|235.9|233.5|235.17|232.77|0
1650358240000|2022-04-19 08:50:40|235.98|233.58|235.9|233.5|236.06|233.66|235.82|233.42|0
1650358250000|2022-04-19 08:50:50|236.31|233.91|235.98|233.58|236.31|233.91|235.82|233.42|0
1650358260000|2022-04-19 08:51:00|235.82|233.42|235.9|233.5|235.98|233.58|235.82|233.42|0
1650358270000|2022-04-19 08:51:10|235.82|233.42|235.98|233.58|235.98|233.58|235.82|233.42|0
1650358280000|2022-04-19 08:51:20|236.15|233.75|236.55|233.67|236.55|233.83|236.15|233.67|0
1650358290000|2022-04-19 08:51:30|236.39|233.51|236.06|233.18|236.55|233.67|236.06|233.18|0
1650358300000|2022-04-19 08:51:40|236.39|233.51|236.22|233.34|236.39|233.51|236.22|233.34|0
1650358310000|2022-04-19 08:51:50|236.06|233.18|236.39|233.51|236.39|233.51|235.9|233.02|0
1650358320000|2022-04-19 08:52:00|236.22|233.34|236.22|233.34|236.22|233.34|236.22|233.34|0
1650358330000|2022-04-19 08:52:10|236.39|233.51|236.55|233.67|236.55|233.67|236.39|233.51|0
1650358340000|2022-04-19 08:52:20|236.39|233.51|235.73|232.85|236.39|233.51|235.73|232.85|0
1650358350000|2022-04-19 08:52:30|235.9|233.02|235.41|232.53|235.9|233.02|235.41|232.53|0
1650358360000|2022-04-19 08:52:40|235.73|232.85|235.73|232.85|235.73|232.85|235.48|232.6|0
1650358370000|2022-04-19 08:52:50|235.65|232.77|235.65|232.77|235.65|232.77|235.57|232.69|0
1650358380000|2022-04-19 08:53:00|235.57|232.69|235.57|232.69|235.57|232.69|235.41|232.53|0
1650358390000|2022-04-19 08:53:10|235.41|232.53|235.57|232.69|235.73|232.85|235.41|232.53|0
1650358400000|2022-04-19 08:53:20|235.65|232.77|235.57|232.69|235.73|232.85|235.57|232.69|0
1650358410000|2022-04-19 08:53:30|235.73|232.85|235.57|232.69|235.73|232.85|235.57|232.69|0
1650358420000|2022-04-19 08:53:40|235.81|232.93|235.73|232.85|235.81|232.93|235.73|232.85|0
1650358430000|2022-04-19 08:53:50|235.57|232.69|235.24|232.36|235.73|232.85|235.24|232.36|0
1650358440000|2022-04-19 08:54:00|235.08|232.2|234.92|232.04|235.08|232.2|234.92|232.04|0
1650358450000|2022-04-19 08:54:10|235.08|232.2|234.43|231.55|235.08|232.2|234.43|231.55|0
1650358460000|2022-04-19 08:54:20|234.59|231.71|234.59|231.71|234.75|231.87|234.59|231.71|0
1650358470000|2022-04-19 08:54:30|234.5|231.62|233.94|231.06|234.5|231.62|233.94|231.06|0
1650358480000|2022-04-19 08:54:40|233.61|230.73|233.61|230.73|233.61|230.73|233.61|230.73|0
1650358490000|2022-04-19 08:54:50|233.85|230.97|234.1|231.22|234.26|231.38|233.85|230.97|0
1650358500000|2022-04-19 08:55:00|233.78|230.9|233.94|231.06|233.94|231.06|233.78|230.9|0
1650358510000|2022-04-19 08:55:10|234.1|231.22|233.78|230.9|234.1|231.22|233.78|230.9|0
1650358520000|2022-04-19 08:55:20|233.69|230.81|233.61|230.73|233.69|230.81|233.53|230.65|0
1650358530000|2022-04-19 08:55:30|233.45|230.57|233.94|231.06|233.94|231.06|233.45|230.57|0
1650358540000|2022-04-19 08:55:40|233.77|230.89|232.58|229.7|234.1|231.22|232.58|229.7|0
1650358550000|2022-04-19 08:55:50|232.25|229.37|234.37|231.49|234.54|231.66|232.25|229.37|0
1650358560000|2022-04-19 08:56:00|234.45|231.57|234.54|231.66|234.54|231.66|234.45|231.57|0
1650358570000|2022-04-19 08:56:10|234.7|231.82|235.19|232.31|235.19|232.31|234.37|231.49|0
1650358580000|2022-04-19 08:56:20|235.35|232.47|235.11|232.23|235.35|232.47|235.03|232.15|0
1650358590000|2022-04-19 08:56:30|235.03|232.15|234.7|231.82|235.03|232.15|234.7|231.82|0
1650358600000|2022-04-19 08:56:40|234.62|231.74|234.62|231.74|234.62|231.74|234.62|231.74|0
1650358610000|2022-04-19 08:56:50|234.7|231.82|234.38|231.5|234.7|231.82|234.38|231.5|0
1650358620000|2022-04-19 08:57:00|234.46|231.58|234.78|231.9|234.78|231.9|234.46|231.58|0
1650358630000|2022-04-19 08:57:10|234.7|231.82|235.1|232.22|235.1|232.22|234.7|231.82|0
1650358640000|2022-04-19 08:57:20|235.19|232.31|234.86|231.98|235.19|232.31|234.86|231.98|0
1650358650000|2022-04-19 08:57:30|234.78|231.9|234.54|231.66|234.86|231.98|234.54|231.66|0
1650358660000|2022-04-19 08:57:40|234.7|231.82|234.38|231.5|234.7|231.82|234.38|231.5|0
1650358670000|2022-04-19 08:57:50|234.05|231.17|234.38|231.5|234.38|231.5|234.05|231.17|0
1650358680000|2022-04-19 08:58:00|234.45|231.57|234.45|231.57|234.45|231.57|234.45|231.57|0
1650358690000|2022-04-19 08:58:10|234.54|231.66|234.78|231.9|234.78|231.9|234.54|231.66|0
1650358700000|2022-04-19 08:58:20|234.86|231.98|234.7|231.82|234.86|231.98|234.7|231.82|0
1650358710000|2022-04-19 08:58:30|234.86|231.98|234.86|231.98|234.86|231.98|234.86|231.98|0
1650358720000|2022-04-19 08:58:40|235.03|232.15|234.86|231.98|235.03|232.15|234.86|231.98|0
1650358730000|2022-04-19 08:58:50|234.54|231.66|234.21|231.33|234.54|231.66|234.21|231.33|0
1650358740000|2022-04-19 08:59:00|234.38|231.5|234.54|231.66|234.54|231.66|234.38|231.5|0
1650358750000|2022-04-19 08:59:10|234.62|231.74|234.38|231.5|234.62|231.74|234.21|231.33|0
1650358760000|2022-04-19 08:59:20|234.21|231.33|234.38|231.5|234.38|231.5|234.21|231.33|0
1650358770000|2022-04-19 08:59:30|234.21|231.33|234.05|231.17|234.21|231.33|234.05|231.17|0
1650358780000|2022-04-19 08:59:40|233.56|230.68|233.73|230.85|233.73|230.85|233.56|230.68|0
1650358790000|2022-04-19 08:59:50|233.89|231.01|233.89|231.01|233.89|231.01|233.89|231.01|0
1650358800000|2022-04-19 09:00:00|234.13|231.25|234.21|231.33|234.21|231.33|234.05|231.17|0
1650358810000|2022-04-19 09:00:10|234.37|231.49|234.05|231.17|234.37|231.49|234.05|231.17|0
1650358820000|2022-04-19 09:00:20|234.13|231.25|234.29|231.41|234.29|231.41|234.13|231.25|0
1650358830000|2022-04-19 09:00:30|234.21|231.33|234.37|231.49|234.37|231.49|234.13|231.25|0
1650358840000|2022-04-19 09:00:40|234.21|231.33|234.05|231.17|234.21|231.33|233.89|231.01|0
1650358850000|2022-04-19 09:00:50|233.8|230.92|233.89|231.01|233.89|231.01|233.73|230.85|0
1650358860000|2022-04-19 09:01:00|233.73|230.85|233.64|230.76|233.73|230.85|233.56|230.68|0
1650358870000|2022-04-19 09:01:10|233.56|230.68|233.89|231.01|233.89|231.01|233.56|230.68|0
1650358880000|2022-04-19 09:01:20|234.05|231.17|233.89|231.01|234.13|231.25|233.89|231.01|0
1650358890000|2022-04-19 09:01:30|234.05|231.17|233.89|231.01|234.05|231.17|233.89|231.01|0
1650358900000|2022-04-19 09:01:40|233.72|230.84|233.72|230.84|233.89|231.01|233.72|230.84|0
1650358910000|2022-04-19 09:01:50|233.48|230.6|233.4|230.52|233.48|230.6|233.24|230.36|0
1650358920000|2022-04-19 09:02:00|233.48|230.6|233.4|230.52|233.48|230.6|233.4|230.52|0
1650358930000|2022-04-19 09:02:10|233.32|230.44|232.59|229.71|233.56|230.68|232.59|229.71|0
1650358940000|2022-04-19 09:02:20|233.08|230.2|232.91|230.03|233.08|230.2|232.91|230.03|0
1650358950000|2022-04-19 09:02:30|233.08|230.2|233.08|230.2|233.24|230.36|233.08|230.2|0
1650358960000|2022-04-19 09:02:40|233.15|230.27|232.99|230.11|233.15|230.27|232.91|230.03|0
1650358970000|2022-04-19 09:02:50|233.08|230.2|233.72|230.84|233.72|230.84|233.08|230.2|0
1650358980000|2022-04-19 09:03:00|233.89|231.01|234.05|231.17|234.05|231.17|233.72|230.84|0
1650358990000|2022-04-19 09:03:10|233.72|230.84|233.96|231.08|233.96|231.08|233.72|230.84|0
1650359000000|2022-04-19 09:03:20|234.05|231.17|234.05|231.17|234.21|231.33|234.05|231.17|0
1650359010000|2022-04-19 09:03:30|233.89|231.01|233.89|231.01|233.89|231.01|233.56|230.68|0
1650359020000|2022-04-19 09:03:40|233.72|230.84|233.56|230.68|233.72|230.84|233.56|230.68|0
1650359030000|2022-04-19 09:03:50|232.59|229.71|232.43|229.55|232.59|229.71|232.43|229.55|0
1650359040000|2022-04-19 09:04:00|232.75|229.87|233.24|230.36|233.24|230.36|232.75|229.87|0
1650359050000|2022-04-19 09:04:10|233.07|230.19|233.4|230.52|233.4|230.52|233.07|230.19|0
1650359060000|2022-04-19 09:04:20|233.07|230.19|233.4|230.52|233.56|230.68|233.07|230.19|0
1650359070000|2022-04-19 09:04:30|233.56|230.68|233.56|230.68|233.72|230.84|233.56|230.68|0
1650359080000|2022-04-19 09:04:40|233.4|230.52|233.56|230.68|233.56|230.68|233.4|230.52|0
1650359090000|2022-04-19 09:04:50|233.4|230.52|233.4|230.52|233.4|230.52|233.24|230.36|0
1650359100000|2022-04-19 09:05:00|233.24|230.36|233.4|230.52|233.56|230.68|233.24|230.36|0
1650359110000|2022-04-19 09:05:10|233.24|230.36|233.24|230.36|233.4|230.52|233.07|230.19|0
1650359120000|2022-04-19 09:05:20|233.07|230.19|232.91|230.03|233.07|230.19|232.91|230.03|0
1650359130000|2022-04-19 09:05:30|233.24|230.36|233.56|230.68|233.56|230.68|233.07|230.19|0
1650359140000|2022-04-19 09:05:40|233.24|230.36|233.4|230.52|233.4|230.52|233.24|230.36|0
1650359150000|2022-04-19 09:05:50|233.56|230.68|233.47|230.59|233.56|230.68|233.4|230.52|0
1650359160000|2022-04-19 09:06:00|233.56|230.68|233.24|230.36|233.56|230.68|233.24|230.36|0
1650359170000|2022-04-19 09:06:10|233.31|230.43|233.56|230.68|233.56|230.68|233.31|230.43|0
1650359180000|2022-04-19 09:06:20|233.8|230.92|233.72|230.84|233.88|231|233.72|230.84|0
1650359190000|2022-04-19 09:06:30|233.56|230.68|233.4|230.52|233.72|230.84|233.4|230.52|0
1650359200000|2022-04-19 09:06:40|233.23|230.35|233.4|230.52|233.4|230.52|233.23|230.35|0
1650359210000|2022-04-19 09:06:50|233.31|230.43|233.4|230.52|233.4|230.52|233.31|230.43|0
1650359220000|2022-04-19 09:07:00|233.56|230.68|233.47|230.59|233.56|230.68|233.4|230.52|0
1650359230000|2022-04-19 09:07:10|233.56|230.68|233.56|230.68|233.56|230.68|233.56|230.68|0
1650359240000|2022-04-19 09:07:20|233.47|230.59|233.72|230.84|233.72|230.84|233.47|230.59|0
1650359250000|2022-04-19 09:07:30|233.56|230.68|233.4|230.52|233.56|230.68|233.4|230.52|0
1650359260000|2022-04-19 09:07:40|233.56|230.68|233.56|230.68|233.56|230.68|233.56|230.68|0
1650359270000|2022-04-19 09:07:50|233.72|230.84|233.4|230.52|233.72|230.84|233.4|230.52|0
1650359280000|2022-04-19 09:08:00|233.23|230.35|233.4|230.52|233.4|230.52|233.23|230.35|0
1650359290000|2022-04-19 09:08:10|233.31|230.43|233.15|230.27|233.31|230.43|233.15|230.27|0
1650359300000|2022-04-19 09:08:20|232.91|230.03|233.07|230.19|233.07|230.19|232.91|230.03|0
1650359310000|2022-04-19 09:08:30|232.91|230.03|233.07|230.19|233.07|230.19|232.91|230.03|0
1650359320000|2022-04-19 09:08:40|233.15|230.27|233.23|230.35|233.23|230.35|233.15|230.27|0
1650359330000|2022-04-19 09:08:50|233.07|230.19|233.23|230.35|233.23|230.35|233.07|230.19|0
1650359340000|2022-04-19 09:09:00|233.07|230.19|232.91|230.03|233.07|230.19|232.91|230.03|0
1650359350000|2022-04-19 09:09:10|233.07|230.19|232.75|229.87|233.07|230.19|232.75|229.87|0
1650359360000|2022-04-19 09:09:20|232.91|230.03|232.75|229.87|232.91|230.03|232.66|229.78|0
1650359370000|2022-04-19 09:09:30|232.91|230.03|233.07|230.19|233.07|230.19|232.91|230.03|0
1650359390000|2022-04-19 09:09:50|233.39|230.51|233.39|230.51|233.56|230.68|233.31|230.43|0
1650359400000|2022-04-19 09:10:00|233.56|230.68|233.39|230.51|233.56|230.68|233.39|230.51|0
1650359410000|2022-04-19 09:10:10|233.56|230.68|233.72|230.84|233.72|230.84|233.39|230.51|0
1650359420000|2022-04-19 09:10:20|233.56|230.68|233.63|230.75|233.63|230.75|233.56|230.68|0
1650359430000|2022-04-19 09:10:30|233.72|230.84|233.39|230.51|233.72|230.84|233.39|230.51|0
1650359440000|2022-04-19 09:10:40|233.31|230.43|233.07|230.19|233.31|230.43|233.07|230.19|0
1650359450000|2022-04-19 09:10:50|232.91|230.03|232.58|229.7|232.91|230.03|232.58|229.7|0
1650359460000|2022-04-19 09:11:00|232.5|229.62|232.58|229.7|232.58|229.7|232.42|229.54|0
1650359480000|2022-04-19 09:11:20|232.66|229.78|232.75|229.87|232.75|229.87|232.66|229.78|0
1650359490000|2022-04-19 09:11:30|232.82|229.94|232.82|229.94|232.82|229.94|232.82|229.94|0
1650359500000|2022-04-19 09:11:40|232.74|229.86|232.98|230.1|233.15|230.27|232.74|229.86|0
1650359510000|2022-04-19 09:11:50|232.91|230.03|233.07|230.19|233.07|230.19|232.91|230.03|0
1650359520000|2022-04-19 09:12:00|233.23|230.35|233.23|230.35|233.23|230.35|233.23|230.35|0
1650359530000|2022-04-19 09:12:10|233.15|230.27|232.91|230.03|233.15|230.27|232.91|230.03|0
1650359540000|2022-04-19 09:12:20|232.74|229.86|232.5|229.62|232.74|229.86|232.5|229.62|0
1650359550000|2022-04-19 09:12:30|232.58|229.7|232.42|229.54|232.58|229.7|232.42|229.54|0
1650359560000|2022-04-19 09:12:40|232.5|229.62|232.42|229.54|232.5|229.62|232.42|229.54|0
1650359570000|2022-04-19 09:12:50|231.29|228.41|231.77|228.89|231.77|228.89|231.29|228.41|0
1650359580000|2022-04-19 09:13:00|231.45|228.57|231.77|228.89|231.77|228.89|231.45|228.57|0
1650359590000|2022-04-19 09:13:10|232.1|229.22|232.1|229.22|232.26|229.38|231.94|229.06|0
1650359600000|2022-04-19 09:13:20|232.26|229.38|231.94|229.06|232.26|229.38|231.94|229.06|0
1650359610000|2022-04-19 09:13:30|232.1|229.22|232.26|229.38|232.26|229.38|232.1|229.22|0
1650359620000|2022-04-19 09:13:40|232.34|229.46|232.42|229.54|232.42|229.54|232.26|229.38|0
1650359630000|2022-04-19 09:13:50|232.26|229.38|232.1|229.22|232.26|229.38|232.1|229.22|0
1650359640000|2022-04-19 09:14:00|231.77|228.89|231.77|228.89|231.85|228.97|231.77|228.89|0
1650359650000|2022-04-19 09:14:10|231.85|228.97|232.1|229.22|232.1|229.22|231.85|228.97|0
1650359660000|2022-04-19 09:14:20|232.34|229.46|232.42|229.54|232.42|229.54|232.26|229.38|0
1650359670000|2022-04-19 09:14:30|232.26|229.38|232.26|229.38|232.26|229.38|232.26|229.38|0
1650359680000|2022-04-19 09:14:40|232.1|229.22|232.26|229.38|232.26|229.38|232.1|229.22|0
1650359690000|2022-04-19 09:14:50|232.01|229.13|232.01|229.13|232.01|229.13|232.01|229.13|0
1650359700000|2022-04-19 09:15:00|231.93|229.05|231.77|228.89|231.93|229.05|231.53|228.65|0
1650359710000|2022-04-19 09:15:10|231.93|229.05|231.69|228.81|231.93|229.05|231.69|228.81|0
1650359720000|2022-04-19 09:15:20|231.61|228.73|232.1|229.22|232.1|229.22|231.61|228.73|0
1650359730000|2022-04-19 09:15:30|231.93|229.05|231.69|228.81|231.93|229.05|231.69|228.81|0
1650359740000|2022-04-19 09:15:40|231.61|228.73|231.93|229.05|231.93|229.05|231.61|228.73|0
1650359750000|2022-04-19 09:15:50|231.85|228.97|231.61|228.73|231.85|228.97|231.61|228.73|0
1650359760000|2022-04-19 09:16:00|231.77|228.89|231.77|228.89|231.93|229.05|231.77|228.89|0
1650359770000|2022-04-19 09:16:10|231.85|228.97|232.09|229.21|232.09|229.21|231.85|228.97|0
1650359780000|2022-04-19 09:16:20|232.01|229.13|231.93|229.05|232.09|229.21|231.61|228.73|0
1650359790000|2022-04-19 09:16:30|231.61|228.73|231.61|228.73|231.61|228.73|231.61|228.73|0
1650359800000|2022-04-19 09:16:40|231.45|228.57|231.29|228.41|231.45|228.57|231.13|228.25|0
1650359810000|2022-04-19 09:16:50|231.45|228.57|231.61|228.73|231.61|228.73|231.45|228.57|0
1650359820000|2022-04-19 09:17:00|231.45|228.57|231.61|228.73|231.61|228.73|231.45|228.57|0
1650359830000|2022-04-19 09:17:10|231.93|229.05|231.85|228.97|231.93|229.05|231.85|228.97|0
1650359840000|2022-04-19 09:17:20|231.77|228.89|231.77|228.89|231.93|229.05|231.77|228.89|0
1650359850000|2022-04-19 09:17:30|231.93|229.05|231.77|228.89|231.93|229.05|231.77|228.89|0
1650359860000|2022-04-19 09:17:40|231.61|228.73|231.69|228.81|231.77|228.89|231.61|228.73|0
1650359870000|2022-04-19 09:17:50|231.77|228.89|231.93|229.05|231.93|229.05|231.77|228.89|0
1650359880000|2022-04-19 09:18:00|232.09|229.21|231.93|229.05|232.09|229.21|231.93|229.05|0
1650359890000|2022-04-19 09:18:10|232.09|229.21|232.09|229.21|232.09|229.21|231.93|229.05|0
1650359900000|2022-04-19 09:18:20|232.01|229.13|232.25|229.37|232.25|229.37|232.01|229.13|0
1650359910000|2022-04-19 09:18:30|232.09|229.21|232.09|229.21|232.09|229.21|232.09|229.21|0
1650359920000|2022-04-19 09:18:40|232.25|229.37|232.33|229.45|232.33|229.45|232.25|229.37|0
1650359930000|2022-04-19 09:18:50|232.25|229.37|232.58|229.7|232.58|229.7|232.25|229.37|0
1650359940000|2022-04-19 09:19:00|232.42|229.54|232.49|229.61|232.49|229.61|232.42|229.54|0
1650359950000|2022-04-19 09:19:10|232.42|229.54|232.58|229.7|232.58|229.7|232.42|229.54|0
1650359960000|2022-04-19 09:19:20|232.41|229.53|232.17|229.29|232.41|229.53|232.09|229.21|0
1650359970000|2022-04-19 09:19:30|232.25|229.37|232.25|229.37|232.41|229.53|232.25|229.37|0
1650359980000|2022-04-19 09:19:40|232.17|229.29|232.01|229.13|232.17|229.29|231.77|228.89|0
1650359990000|2022-04-19 09:19:50|232.09|229.21|232.09|229.21|232.25|229.37|232.09|229.21|0
1650360000000|2022-04-19 09:20:00|231.93|229.05|232.01|229.13|232.01|229.13|231.77|228.89|0
1650360010000|2022-04-19 09:20:10|232.25|229.37|232.41|229.53|232.41|229.53|232.25|229.37|0
1650360020000|2022-04-19 09:20:20|232.25|229.37|231.93|229.05|232.25|229.37|231.93|229.05|0
1650360030000|2022-04-19 09:20:30|232.01|229.13|232.01|229.13|232.01|229.13|232.01|229.13|0
1650360040000|2022-04-19 09:20:40|232.09|229.21|232.01|229.13|232.09|229.21|231.93|229.05|0
1650360050000|2022-04-19 09:20:50|232.25|229.37|232.41|229.53|232.41|229.53|232.25|229.37|0
1650360060000|2022-04-19 09:21:00|232.49|229.61|232.49|229.61|232.49|229.61|232.49|229.61|0
1650360070000|2022-04-19 09:21:10|232.41|229.53|232.57|229.69|232.74|229.86|232.41|229.53|0
1650360080000|2022-04-19 09:21:20|232.74|229.86|232.9|230.02|232.9|230.02|232.74|229.86|0
1650360090000|2022-04-19 09:21:30|232.74|229.86|232.65|229.77|232.74|229.86|232.41|229.53|0
1650360100000|2022-04-19 09:21:40|232.57|229.69|232.57|229.69|232.65|229.77|232.57|229.69|0
1650360110000|2022-04-19 09:21:50|232.65|229.77|232.65|229.77|232.65|229.77|232.65|229.77|0
1650360120000|2022-04-19 09:22:00|232.57|229.69|232.41|229.53|232.57|229.69|232.41|229.53|0
1650360130000|2022-04-19 09:22:10|232.25|229.37|232.25|229.37|232.41|229.53|232.25|229.37|0
1650360140000|2022-04-19 09:22:20|231.77|228.89|231.77|228.89|231.77|228.89|231.77|228.89|0
1650360150000|2022-04-19 09:22:30|231.28|228.4|231.44|228.56|231.6|228.72|231.28|228.4|0
1650360160000|2022-04-19 09:22:40|231.28|228.4|231.44|228.56|231.44|228.56|231.28|228.4|0
1650360170000|2022-04-19 09:22:50|231.6|228.72|231.44|228.56|231.6|228.72|231.44|228.56|0
1650360180000|2022-04-19 09:23:00|231.6|228.72|231.12|228.24|231.6|228.72|231.12|228.24|0
1650360190000|2022-04-19 09:23:10|231.28|228.4|231.12|228.24|231.28|228.4|231.12|228.24|0
1650360200000|2022-04-19 09:23:20|231.28|228.4|231.12|228.24|231.28|228.4|231.12|228.24|0
1650360210000|2022-04-19 09:23:30|230.64|227.76|230.55|227.67|230.64|227.76|230.55|227.67|0
1650360220000|2022-04-19 09:23:40|230.48|227.6|230.32|227.44|230.48|227.6|230.32|227.44|0
1650360230000|2022-04-19 09:23:50|230.48|227.6|230.48|227.6|230.48|227.6|230.32|227.44|0
1650360240000|2022-04-19 09:24:00|230.39|227.51|230.96|228.08|230.96|228.08|230.39|227.51|0
1650360250000|2022-04-19 09:24:10|230.8|227.92|230.64|227.76|230.8|227.92|230.64|227.76|0
1650360260000|2022-04-19 09:24:20|230.32|227.44|229.83|226.95|230.32|227.44|229.83|226.95|0
1650360270000|2022-04-19 09:24:30|229.99|227.11|229.91|227.03|229.99|227.11|229.91|227.03|0
1650360280000|2022-04-19 09:24:40|229.83|226.95|229.91|227.03|229.91|227.03|229.83|226.95|0
1650360290000|2022-04-19 09:24:50|230.07|227.19|229.99|227.11|230.07|227.19|229.83|226.95|0
1650360310000|2022-04-19 09:25:10|229.83|226.95|230.15|227.27|230.15|227.27|229.83|226.95|0
1650360320000|2022-04-19 09:25:20|230.31|227.43|230.15|227.27|230.31|227.43|230.15|227.27|0
1650360340000|2022-04-19 09:25:40|230.31|227.43|230.23|227.35|230.31|227.43|230.15|227.27|0
1650360350000|2022-04-19 09:25:50|230.15|227.27|230.15|227.27|230.15|227.27|230.15|227.27|0
1650360360000|2022-04-19 09:26:00|229.99|227.11|229.99|227.11|229.99|227.11|229.99|227.11|0
1650360370000|2022-04-19 09:26:10|229.83|226.95|229.51|226.63|229.83|226.95|229.51|226.63|0
1650360380000|2022-04-19 09:26:20|229.35|226.47|229.35|226.47|229.35|226.47|229.35|226.47|0
1650360390000|2022-04-19 09:26:30|229.19|226.31|229.35|226.47|229.35|226.47|229.19|226.31|0
1650360400000|2022-04-19 09:26:40|229.51|226.63|229.51|226.63|229.67|226.79|229.51|226.63|0
1650360410000|2022-04-19 09:26:50|229.67|226.79|229.67|226.79|229.67|226.79|229.67|226.79|0
1650360420000|2022-04-19 09:27:00|229.51|226.63|229.67|226.79|229.83|226.95|229.51|226.63|0
1650360440000|2022-04-19 09:27:20|229.75|226.87|229.67|226.79|229.75|226.87|229.67|226.79|0
1650360450000|2022-04-19 09:27:30|229.51|226.63|229.35|226.47|229.51|226.63|229.35|226.47|0
1650360460000|2022-04-19 09:27:40|229.03|226.15|229.35|226.47|229.35|226.47|229.03|226.15|0
1650360470000|2022-04-19 09:27:50|229.26|226.38|229.19|226.31|229.26|226.38|229.19|226.31|0
1650360480000|2022-04-19 09:28:00|228.94|226.06|228.23|225.35|228.94|226.06|228.23|225.35|0
1650360490000|2022-04-19 09:28:10|228.3|225.42|228.71|225.83|228.71|225.83|228.3|225.42|0
1650360500000|2022-04-19 09:28:20|228.87|225.99|229.03|226.15|229.03|226.15|228.78|225.9|0
1650360510000|2022-04-19 09:28:30|228.87|225.99|228.71|225.83|228.87|225.99|228.71|225.83|0
1650360520000|2022-04-19 09:28:40|228.87|225.99|228.39|225.51|229.03|226.15|228.39|225.51|0
1650360530000|2022-04-19 09:28:50|228.55|225.67|228.55|225.67|228.71|225.83|228.39|225.51|0
1650360540000|2022-04-19 09:29:00|228.71|225.83|228.71|225.83|228.71|225.83|228.71|225.83|0
1650360550000|2022-04-19 09:29:10|228.87|225.99|228.87|225.99|229.03|226.15|228.87|225.99|0
1650360560000|2022-04-19 09:29:20|229.03|226.15|229.26|226.38|229.35|226.47|229.03|226.15|0
1650360570000|2022-04-19 09:29:30|229.35|226.47|229.19|226.31|229.35|226.47|229.19|226.31|0
1650360580000|2022-04-19 09:29:40|229.35|226.47|229.35|226.47|229.35|226.47|229.35|226.47|0
1650360590000|2022-04-19 09:29:50|229.19|226.31|228.78|225.9|229.19|226.31|228.78|225.9|0
1650360600000|2022-04-19 09:30:00|228.38|225.5|228.46|225.58|228.46|225.58|228.38|225.5|0
1650360610000|2022-04-19 09:30:10|228.54|225.66|228.54|225.66|228.54|225.66|228.38|225.5|0
1650360620000|2022-04-19 09:30:20|228.3|225.42|227.9|225.02|228.38|225.5|227.9|225.02|0
1650360630000|2022-04-19 09:30:30|227.58|224.7|228.06|225.18|228.06|225.18|227.42|224.54|0
1650360640000|2022-04-19 09:30:40|227.74|224.86|227.98|225.1|227.98|225.1|227.58|224.7|0
1650360650000|2022-04-19 09:30:50|228.06|225.18|227.9|225.02|228.06|225.18|227.74|224.86|0
1650360660000|2022-04-19 09:31:00|227.74|224.86|227.74|224.86|227.9|225.02|227.74|224.86|0
1650360670000|2022-04-19 09:31:10|227.58|224.7|227.74|224.86|227.74|224.86|227.58|224.7|0
1650360680000|2022-04-19 09:31:20|227.9|225.02|228.38|225.5|228.38|225.5|227.9|225.02|0
1650360690000|2022-04-19 09:31:30|228.54|225.66|228.86|225.98|228.86|225.98|228.54|225.66|0
1650360700000|2022-04-19 09:31:40|229.18|226.3|229.02|226.14|229.18|226.3|229.02|226.14|0
1650360710000|2022-04-19 09:31:50|228.86|225.98|228.86|225.98|228.86|225.98|228.86|225.98|0
1650360720000|2022-04-19 09:32:00|228.7|225.82|228.7|225.82|228.7|225.82|228.54|225.66|0
1650360730000|2022-04-19 09:32:10|228.54|225.66|228.54|225.66|228.54|225.66|228.54|225.66|0
1650360740000|2022-04-19 09:32:20|227.41|224.53|228.89|226.01|228.89|226.01|227.41|224.53|0
1650360750000|2022-04-19 09:32:30|228.73|225.85|229.05|226.17|229.05|226.17|228.73|225.85|0
1650360760000|2022-04-19 09:32:40|228.89|226.01|228.96|226.08|229.05|226.17|228.89|226.01|0
1650360770000|2022-04-19 09:32:50|229.05|226.17|229.05|226.17|229.05|226.17|229.05|226.17|0
1650360780000|2022-04-19 09:33:00|229.21|226.33|229.21|226.33|229.21|226.33|229.21|226.33|0
1650360790000|2022-04-19 09:33:10|229.28|226.4|229.21|226.33|229.37|226.49|229.21|226.33|0
1650360800000|2022-04-19 09:33:20|229.28|226.4|229.21|226.33|229.37|226.49|229.21|226.33|0
1650360810000|2022-04-19 09:33:30|229.53|226.65|229.53|226.65|229.53|226.65|229.37|226.49|0
1650360820000|2022-04-19 09:33:40|229.37|226.49|229.53|226.65|229.53|226.65|229.37|226.49|0
1650360830000|2022-04-19 09:33:50|229.37|226.49|229.85|226.97|229.85|226.97|229.37|226.49|0
1650360840000|2022-04-19 09:34:00|229.69|226.81|230.01|227.13|230.01|227.13|229.69|226.81|0
1650360850000|2022-04-19 09:34:10|229.85|226.97|229.85|226.97|229.85|226.97|229.85|226.97|0
1650360860000|2022-04-19 09:34:20|230.01|227.13|229.69|226.81|230.01|227.13|229.69|226.81|0
1650360870000|2022-04-19 09:34:30|229.53|226.65|229.6|226.72|229.69|226.81|229.53|226.65|0
1650360880000|2022-04-19 09:34:40|229.53|226.65|229.85|226.97|229.85|226.97|229.53|226.65|0
1650360890000|2022-04-19 09:34:50|229.69|226.81|229.69|226.81|229.69|226.81|229.69|226.81|0
1650360900000|2022-04-19 09:35:00|229.76|226.88|229.85|226.97|229.85|226.97|229.76|226.88|0
1650360910000|2022-04-19 09:35:10|230.01|227.13|230.01|227.13|230.01|227.13|230.01|227.13|0
1650360920000|2022-04-19 09:35:20|230.17|227.29|230.33|227.45|230.33|227.45|230.17|227.29|0
1650360930000|2022-04-19 09:35:30|231.13|228.25|230.97|228.09|231.13|228.25|230.97|228.09|0
1650360940000|2022-04-19 09:35:40|230.81|227.93|231.13|228.25|231.13|228.25|230.81|227.93|0
1650360950000|2022-04-19 09:35:50|230.97|228.09|231.13|228.25|231.13|228.25|230.97|228.09|0
1650360960000|2022-04-19 09:36:00|230.97|228.09|231.29|228.41|231.29|228.41|230.97|228.09|0
1650360970000|2022-04-19 09:36:10|231.13|228.25|230.81|227.93|231.13|228.25|230.65|227.77|0
1650360980000|2022-04-19 09:36:20|230.65|227.77|230.17|227.29|230.65|227.77|230.17|227.29|0
1650360990000|2022-04-19 09:36:30|230.33|227.45|230.33|227.45|230.33|227.45|230.33|227.45|0
1650361000000|2022-04-19 09:36:40|230.17|227.29|230.17|227.29|230.33|227.45|230.17|227.29|0
1650361010000|2022-04-19 09:36:50|229.68|226.8|229.68|226.8|229.68|226.8|229.52|226.64|0
1650361020000|2022-04-19 09:37:00|229.52|226.64|229.68|226.8|229.85|226.97|229.52|226.64|0
1650361030000|2022-04-19 09:37:10|229.6|226.72|229.52|226.64|229.68|226.8|229.52|226.64|0
1650361040000|2022-04-19 09:37:20|229.68|226.8|229.68|226.8|229.68|226.8|229.52|226.64|0
1650361050000|2022-04-19 09:37:30|229.84|226.96|229.84|226.96|229.84|226.96|229.84|226.96|0
1650361060000|2022-04-19 09:37:40|229.68|226.8|229.44|226.56|229.68|226.8|229.36|226.48|0
1650361070000|2022-04-19 09:37:50|229.2|226.32|229.52|226.64|229.52|226.64|229.04|226.16|0
1650361080000|2022-04-19 09:38:00|229.36|226.48|229.2|226.32|229.36|226.48|229.2|226.32|0
1650361090000|2022-04-19 09:38:10|229.04|226.16|228.88|226|229.04|226.16|228.88|226|0
1650361100000|2022-04-19 09:38:20|229.04|226.16|228.96|226.08|229.04|226.16|228.96|226.08|0
1650361110000|2022-04-19 09:38:30|229.04|226.16|228.96|226.08|229.04|226.16|228.96|226.08|0
1650361120000|2022-04-19 09:38:40|228.88|226|228.88|226|228.88|226|228.56|225.68|0
1650361130000|2022-04-19 09:38:50|228.72|225.84|228.72|225.84|228.72|225.84|228.72|225.84|0
1650361140000|2022-04-19 09:39:00|228.88|226|228.72|225.84|228.88|226|228.72|225.84|0
1650361150000|2022-04-19 09:39:10|228.88|226|228.88|226|229.04|226.16|228.88|226|0
1650361160000|2022-04-19 09:39:20|229.04|226.16|229.04|226.16|229.04|226.16|228.96|226.08|0
1650361170000|2022-04-19 09:39:30|229.12|226.24|229.04|226.16|229.12|226.24|229.04|226.16|0
1650361180000|2022-04-19 09:39:40|229.2|226.32|229.2|226.32|229.2|226.32|229.2|226.32|0
1650361200000|2022-04-19 09:40:00|229.36|226.48|229.52|226.64|229.52|226.64|229.36|226.48|0
1650361210000|2022-04-19 09:40:10|229.36|226.48|229.68|226.8|229.68|226.8|229.36|226.48|0
1650361220000|2022-04-19 09:40:20|229.52|226.64|229.36|226.48|229.6|226.72|229.36|226.48|0
1650361230000|2022-04-19 09:40:30|229.2|226.32|229.2|226.32|229.2|226.32|229.2|226.32|0
1650361240000|2022-04-19 09:40:40|229.04|226.16|229.36|226.48|229.36|226.48|229.04|226.16|0
1650361250000|2022-04-19 09:40:50|229.04|226.16|228.88|226|229.04|226.16|228.88|226|0
1650361260000|2022-04-19 09:41:00|229.04|226.16|229.04|226.16|229.04|226.16|229.04|226.16|0
1650361270000|2022-04-19 09:41:10|229.2|226.32|229.2|226.32|229.2|226.32|229.2|226.32|0
1650361280000|2022-04-19 09:41:20|229.36|226.48|229.04|226.16|229.36|226.48|229.04|226.16|0
1650361300000|2022-04-19 09:41:40|229.2|226.32|229.04|226.16|229.2|226.32|229.04|226.16|0
1650361310000|2022-04-19 09:41:50|228.56|225.68|228.72|225.84|228.72|225.84|228.56|225.68|0
1650361320000|2022-04-19 09:42:00|228.64|225.76|228.56|225.68|228.64|225.76|228.4|225.52|0
1650361330000|2022-04-19 09:42:10|228.4|225.52|228.4|225.52|228.4|225.52|228.4|225.52|0
1650361340000|2022-04-19 09:42:20|228.56|225.68|228.24|225.36|228.56|225.68|228.24|225.36|0
1650361350000|2022-04-19 09:42:30|228.4|225.52|229.2|226.32|229.2|226.32|228.4|225.52|0
1650361360000|2022-04-19 09:42:40|229.28|226.4|229.2|226.32|229.36|226.48|229.2|226.32|0
1650361370000|2022-04-19 09:42:50|228.88|226|228.88|226|228.88|226|228.88|226|0
1650361380000|2022-04-19 09:43:00|229.04|226.16|229.2|226.32|229.2|226.32|229.04|226.16|0
1650361390000|2022-04-19 09:43:10|229.52|226.64|229.68|226.8|229.68|226.8|229.52|226.64|0
1650361400000|2022-04-19 09:43:20|229.84|226.96|230|227.12|230.16|227.28|229.84|226.96|0
1650361410000|2022-04-19 09:43:30|229.84|226.96|230|227.12|230|227.12|229.84|226.96|0
1650361420000|2022-04-19 09:43:40|229.84|226.96|229.68|226.8|229.84|226.96|229.68|226.8|0
1650361430000|2022-04-19 09:43:50|229.76|226.88|229.76|226.88|229.76|226.88|229.76|226.88|0
1650361440000|2022-04-19 09:44:00|229.68|226.8|229.52|226.64|229.68|226.8|229.52|226.64|0
1650361450000|2022-04-19 09:44:10|229.68|226.8|229.68|226.8|229.84|226.96|229.68|226.8|0
1650361460000|2022-04-19 09:44:20|229.52|226.64|229.52|226.64|229.52|226.64|229.52|226.64|0
1650361470000|2022-04-19 09:44:30|229.68|226.8|229.52|226.64|229.68|226.8|229.52|226.64|0
1650361490000|2022-04-19 09:44:50|229.68|226.8|229.68|226.8|229.68|226.8|229.59|226.71|0
1650361500000|2022-04-19 09:45:00|229.59|226.71|229.52|226.64|229.68|226.8|229.52|226.64|0
1650361510000|2022-04-19 09:45:10|229.68|226.8|229.68|226.8|229.68|226.8|229.52|226.64|0
1650361520000|2022-04-19 09:45:20|229.84|226.96|230|227.12|230|227.12|229.84|226.96|0
1650361530000|2022-04-19 09:45:30|229.91|227.03|229.84|226.96|229.91|227.03|229.52|226.64|0
1650361540000|2022-04-19 09:45:40|230|227.12|230|227.12|230|227.12|229.84|226.96|0
1650361550000|2022-04-19 09:45:50|230.16|227.28|229.91|227.03|230.16|227.28|229.84|226.96|0
1650361560000|2022-04-19 09:46:00|230|227.12|229.52|226.64|230|227.12|229.52|226.64|0
1650361570000|2022-04-19 09:46:10|229.68|226.8|229.68|226.8|229.68|226.8|229.52|226.64|0
1650361580000|2022-04-19 09:46:20|229.52|226.64|229.52|226.64|229.52|226.64|229.52|226.64|0
1650361590000|2022-04-19 09:46:30|229.68|226.8|229.68|226.8|229.68|226.8|229.68|226.8|0
1650361600000|2022-04-19 09:46:40|229.75|226.87|229.84|226.96|229.84|226.96|229.75|226.87|0
1650361610000|2022-04-19 09:46:50|229.91|227.03|229.91|227.03|230|227.12|229.91|227.03|0
1650361620000|2022-04-19 09:47:00|230|227.12|229.91|227.03|230|227.12|229.91|227.03|0
1650361630000|2022-04-19 09:47:10|229.84|226.96|230|227.12|230|227.12|229.84|226.96|0
1650361640000|2022-04-19 09:47:20|229.84|226.96|230|227.12|230|227.12|229.84|226.96|0
1650361650000|2022-04-19 09:47:30|229.91|227.03|230|227.12|230|227.12|229.91|227.03|0
1650361660000|2022-04-19 09:47:40|230.16|227.28|230.16|227.28|230.16|227.28|230.16|227.28|0
1650361670000|2022-04-19 09:47:50|230.07|227.19|230.07|227.19|230.07|227.19|230.07|227.19|0
1650361680000|2022-04-19 09:48:00|230|227.12|230|227.12|230.16|227.28|230|227.12|0
1650361690000|2022-04-19 09:48:10|230.16|227.28|230|227.12|230.16|227.28|230|227.12|0
1650361700000|2022-04-19 09:48:20|229.91|227.03|229.91|227.03|229.91|227.03|229.84|226.96|0
1650361710000|2022-04-19 09:48:30|230|227.12|229.83|226.95|230|227.12|229.83|226.95|0
1650361720000|2022-04-19 09:48:40|229.67|226.79|230.16|227.28|230.16|227.28|229.67|226.79|0
1650361730000|2022-04-19 09:48:50|230|227.12|230|227.12|230|227.12|230|227.12|0
1650361740000|2022-04-19 09:49:00|229.83|226.95|230|227.12|230|227.12|229.83|226.95|0
1650361750000|2022-04-19 09:49:10|230.16|227.28|230.16|227.28|230.16|227.28|230.16|227.28|0
1650361760000|2022-04-19 09:49:20|229.99|227.11|229.99|227.11|229.99|227.11|229.99|227.11|0
1650361770000|2022-04-19 09:49:30|230.16|227.28|229.91|227.03|230.16|227.28|229.91|227.03|0
1650361780000|2022-04-19 09:49:40|229.75|226.87|229.83|226.95|229.83|226.95|229.67|226.79|0
1650361790000|2022-04-19 09:49:50|229.67|226.79|229.67|226.79|229.83|226.95|229.67|226.79|0
1650361800000|2022-04-19 09:50:00|229.83|226.95|229.67|226.79|229.83|226.95|229.67|226.79|0
1650361810000|2022-04-19 09:50:10|229.83|226.95|229.67|226.79|229.83|226.95|229.67|226.79|0
1650361820000|2022-04-19 09:50:20|229.83|226.95|229.99|227.11|229.99|227.11|229.83|226.95|0
1650361840000|2022-04-19 09:50:40|229.83|226.95|229.83|226.95|229.99|227.11|229.83|226.95|0
1650361850000|2022-04-19 09:50:50|229.67|226.79|229.51|226.63|229.67|226.79|229.51|226.63|0
1650361860000|2022-04-19 09:51:00|229.43|226.55|229.19|226.31|229.43|226.55|229.19|226.31|0
1650361870000|2022-04-19 09:51:10|229.11|226.23|228.39|225.51|229.11|226.23|228.39|225.51|0
1650361880000|2022-04-19 09:51:20|228.55|225.67|228.71|225.83|228.87|225.99|228.55|225.67|0
1650361890000|2022-04-19 09:51:30|228.87|225.99|228.71|225.83|228.87|225.99|228.71|225.83|0
1650361900000|2022-04-19 09:51:40|228.87|225.99|228.71|225.83|228.87|225.99|228.71|225.83|0
1650361910000|2022-04-19 09:51:50|228.55|225.67|228.55|225.67|228.55|225.67|228.55|225.67|0
1650361920000|2022-04-19 09:52:00|228.71|225.83|228.71|225.83|228.71|225.83|228.55|225.67|0
1650361930000|2022-04-19 09:52:10|228.87|225.99|228.71|225.83|228.87|225.99|228.71|225.83|0
1650361940000|2022-04-19 09:52:20|228.79|225.91|228.71|225.83|228.87|225.99|228.71|225.83|0
1650361950000|2022-04-19 09:52:30|228.87|225.99|228.55|225.67|228.87|225.99|228.55|225.67|0
1650361960000|2022-04-19 09:52:40|228.39|225.51|228.39|225.51|228.39|225.51|228.39|225.51|0
1650361980000|2022-04-19 09:53:00|228.55|225.67|228.55|225.67|228.55|225.67|228.47|225.59|0
1650361990000|2022-04-19 09:53:10|228.47|225.59|228.55|225.67|228.55|225.67|228.39|225.51|0
1650362000000|2022-04-19 09:53:20|228.46|225.58|228.3|225.42|228.46|225.58|228.3|225.42|0
1650362010000|2022-04-19 09:53:30|228.39|225.51|228.07|225.19|228.39|225.51|228.07|225.19|0
1650362020000|2022-04-19 09:53:40|227.91|225.03|227.43|224.55|227.91|225.03|227.43|224.55|0
1650362030000|2022-04-19 09:53:50|227.27|224.39|227.43|224.55|227.43|224.55|227.27|224.39|0
1650362040000|2022-04-19 09:54:00|227.27|224.39|227.91|225.03|227.91|225.03|227.27|224.39|0
1650362050000|2022-04-19 09:54:10|227.82|224.94|227.98|225.1|227.98|225.1|227.82|224.94|0
1650362060000|2022-04-19 09:54:20|228.07|225.19|227.91|225.03|228.39|225.51|227.75|224.87|0
1650362070000|2022-04-19 09:54:30|228.07|225.19|227.91|225.03|228.07|225.19|227.91|225.03|0
1650362080000|2022-04-19 09:54:40|227.75|224.87|227.82|224.94|227.82|224.94|227.75|224.87|0
1650362090000|2022-04-19 09:54:50|227.91|225.03|227.5|224.62|227.91|225.03|227.5|224.62|0
1650362100000|2022-04-19 09:55:00|227.75|224.87|228.87|225.99|228.87|225.99|227.75|224.87|0
1650362110000|2022-04-19 09:55:10|228.71|225.83|228.71|225.83|228.87|225.99|228.71|225.83|0
1650362120000|2022-04-19 09:55:20|228.87|225.99|228.87|225.99|228.87|225.99|228.87|225.99|0
1650362130000|2022-04-19 09:55:30|228.71|225.83|228.39|225.51|228.71|225.83|228.39|225.51|0
1650362140000|2022-04-19 09:55:40|228.55|225.67|228.55|225.67|228.55|225.67|228.55|225.67|0
1650362150000|2022-04-19 09:55:50|228.71|225.83|228.55|225.67|228.71|225.83|228.55|225.67|0
1650362160000|2022-04-19 09:56:00|228.71|225.83|228.71|225.83|228.71|225.83|228.71|225.83|0
1650362170000|2022-04-19 09:56:10|228.62|225.74|228.71|225.83|228.71|225.83|228.55|225.67|0
1650362180000|2022-04-19 09:56:20|228.62|225.74|228.71|225.83|228.71|225.83|228.62|225.74|0
1650362190000|2022-04-19 09:56:30|228.87|225.99|228.78|225.9|228.87|225.99|228.78|225.9|0
1650362200000|2022-04-19 09:56:40|228.71|225.83|228.71|225.83|228.71|225.83|228.62|225.74|0
1650362210000|2022-04-19 09:56:50|228.55|225.67|229.19|226.31|229.19|226.31|228.55|225.67|0
1650362220000|2022-04-19 09:57:00|229.35|226.47|229.51|226.63|229.51|226.63|229.35|226.47|0
1650362230000|2022-04-19 09:57:10|229.1|226.22|229.1|226.22|229.1|226.22|229.1|226.22|0
1650362240000|2022-04-19 09:57:20|229.03|226.15|229.19|226.31|229.19|226.31|229.03|226.15|0
1650362250000|2022-04-19 09:57:30|229.03|226.15|228.86|225.98|229.03|226.15|228.7|225.82|0
1650362260000|2022-04-19 09:57:40|229.1|226.22|229.19|226.31|229.19|226.31|229.02|226.14|0
1650362270000|2022-04-19 09:57:50|229.02|226.14|229.18|226.3|229.19|226.31|229.02|226.14|0
1650362280000|2022-04-19 09:58:00|229.26|226.38|229.35|226.47|229.35|226.47|229.26|226.38|0
1650362290000|2022-04-19 09:58:10|229.42|226.54|229.67|226.79|229.67|226.79|229.42|226.54|0
1650362300000|2022-04-19 09:58:20|229.83|226.95|229.99|227.11|229.99|227.11|229.74|226.86|0
1650362310000|2022-04-19 09:58:30|230.06|227.18|229.99|227.11|230.15|227.27|229.99|227.11|0
1650362320000|2022-04-19 09:58:40|230.06|227.18|230.15|227.27|230.15|227.27|230.06|227.18|0
1650362330000|2022-04-19 09:58:50|229.99|227.11|230.15|227.27|230.15|227.27|229.99|227.11|0
1650362340000|2022-04-19 09:59:00|229.99|227.11|230.31|227.43|230.31|227.43|229.99|227.11|0
1650362350000|2022-04-19 09:59:10|230.15|227.27|230.15|227.27|230.31|227.43|230.15|227.27|0
1650362360000|2022-04-19 09:59:20|230.22|227.34|230.15|227.27|230.22|227.34|230.15|227.27|0
1650362370000|2022-04-19 09:59:30|230.31|227.43|230.47|227.59|230.47|227.59|230.31|227.43|0
1650362380000|2022-04-19 09:59:40|230.55|227.67|230.55|227.67|230.63|227.75|230.47|227.59|0
1650362390000|2022-04-19 09:59:50|230.63|227.75|230.54|227.66|230.63|227.75|230.47|227.59|0
1650362400000|2022-04-19 10:00:00|230.38|227.5|230.47|227.59|230.47|227.59|230.38|227.5|0
1650362410000|2022-04-19 10:00:10|230.63|227.75|230.63|227.75|230.95|228.07|230.63|227.75|0
1650362420000|2022-04-19 10:00:20|230.79|227.91|230.79|227.91|230.79|227.91|230.79|227.91|0
1650362430000|2022-04-19 10:00:30|230.95|228.07|231.11|228.23|231.11|228.23|230.95|228.07|0
1650362440000|2022-04-19 10:00:40|230.95|228.07|230.63|227.75|230.95|228.07|230.63|227.75|0
1650362450000|2022-04-19 10:00:50|230.79|227.91|230.7|227.82|230.79|227.91|230.63|227.75|0
1650362460000|2022-04-19 10:01:00|230.63|227.75|230.47|227.59|230.63|227.75|230.47|227.59|0
1650362470000|2022-04-19 10:01:10|230.63|227.75|230.63|227.75|230.63|227.75|230.63|227.75|0
1650362480000|2022-04-19 10:01:20|230.79|227.91|230.63|227.75|230.79|227.91|230.63|227.75|0
1650362490000|2022-04-19 10:01:30|230.79|227.91|231.11|228.23|231.11|228.23|230.79|227.91|0
1650362500000|2022-04-19 10:01:40|231.03|228.15|231.11|228.23|231.27|228.39|230.79|227.91|0
1650362510000|2022-04-19 10:01:50|230.79|227.91|230.63|227.75|230.79|227.91|230.47|227.59|0
1650362520000|2022-04-19 10:02:00|230.54|227.66|230.47|227.59|230.54|227.66|230.47|227.59|0
1650362540000|2022-04-19 10:02:20|230.3|227.42|230.3|227.42|230.3|227.42|230.3|227.42|0
1650362550000|2022-04-19 10:02:30|230.14|227.26|229.98|227.1|230.14|227.26|229.98|227.1|0
1650362560000|2022-04-19 10:02:40|229.82|226.94|229.82|226.94|229.98|227.1|229.82|226.94|0
1650362570000|2022-04-19 10:02:50|229.66|226.78|229.5|226.62|229.66|226.78|229.5|226.62|0
1650362580000|2022-04-19 10:03:00|229.66|226.78|229.5|226.62|229.66|226.78|229.5|226.62|0
1650362600000|2022-04-19 10:03:20|229.34|226.46|229.5|226.62|229.5|226.62|229.34|226.46|0
1650362610000|2022-04-19 10:03:30|229.34|226.46|229.02|226.14|229.34|226.46|229.02|226.14|0
1650362620000|2022-04-19 10:03:40|229.34|226.46|229.5|226.62|229.5|226.62|229.34|226.46|0
1650362630000|2022-04-19 10:03:50|229.34|226.46|229.5|226.62|229.5|226.62|229.34|226.46|0
1650362640000|2022-04-19 10:04:00|229.34|226.46|229.34|226.46|229.5|226.62|229.34|226.46|0
1650362650000|2022-04-19 10:04:10|229.5|226.62|229.1|226.7|229.5|226.86|229.1|226.62|0
1650362670000|2022-04-19 10:04:30|229.02|226.62|229.02|226.62|229.02|226.62|229.02|226.62|0
1650362680000|2022-04-19 10:04:40|229.26|226.86|229.1|226.7|229.26|226.86|229.1|226.7|0
1650362690000|2022-04-19 10:04:50|229.26|226.86|229.1|226.7|229.26|226.86|229.1|226.7|0
1650362700000|2022-04-19 10:05:00|229.26|226.86|229.18|226.78|229.26|226.86|229.18|226.78|0
1650362710000|2022-04-19 10:05:10|229.1|226.7|228.86|226.46|229.26|226.86|228.78|226.38|0
1650362720000|2022-04-19 10:05:20|228.78|226.38|228.62|226.22|228.78|226.38|228.62|226.22|0
1650362730000|2022-04-19 10:05:30|228.78|226.38|228.78|226.38|228.78|226.38|228.78|226.38|0
1650362740000|2022-04-19 10:05:40|228.62|226.22|228.78|226.38|228.78|226.38|228.62|226.22|0
1650362780000|2022-04-19 10:06:20|228.94|226.54|228.78|226.38|228.94|226.54|228.78|226.38|0
1650362800000|2022-04-19 10:06:40|228.94|226.54|228.78|226.38|228.94|226.54|228.78|226.38|0
1650362810000|2022-04-19 10:06:50|228.62|226.22|228.46|226.06|228.62|226.22|228.46|226.06|0
1650362820000|2022-04-19 10:07:00|228.62|226.22|228.46|226.06|228.62|226.22|228.46|226.06|0
1650362830000|2022-04-19 10:07:10|228.62|226.22|228.69|226.29|228.69|226.29|228.53|226.13|0
1650362840000|2022-04-19 10:07:20|228.62|226.22|228.53|226.13|228.62|226.22|228.53|226.13|0
1650362850000|2022-04-19 10:07:30|228.62|226.22|228.85|226.45|228.85|226.45|228.62|226.22|0
1650362860000|2022-04-19 10:07:40|228.78|226.38|228.94|226.54|228.94|226.54|228.78|226.38|0
1650362870000|2022-04-19 10:07:50|228.78|226.38|228.94|226.54|228.94|226.54|228.78|226.38|0
1650362890000|2022-04-19 10:08:10|228.78|226.38|228.62|226.22|228.78|226.38|228.62|226.22|0
1650362900000|2022-04-19 10:08:20|228.46|226.06|228.78|226.38|228.78|226.38|228.46|226.06|0
1650362910000|2022-04-19 10:08:30|228.94|226.54|228.94|226.54|228.94|226.54|228.94|226.54|0
1650362930000|2022-04-19 10:08:50|228.78|226.38|228.78|226.38|228.78|226.38|228.78|226.38|0
1650362940000|2022-04-19 10:09:00|228.94|226.54|228.94|226.54|228.94|226.54|228.77|226.37|0
1650362950000|2022-04-19 10:09:10|228.77|226.37|228.77|226.37|228.94|226.54|228.77|226.37|0
1650362960000|2022-04-19 10:09:20|228.93|226.53|228.93|226.53|228.93|226.53|228.93|226.53|0
1650362980000|2022-04-19 10:09:40|228.77|226.37|228.77|226.37|228.77|226.37|228.77|226.37|0
1650362990000|2022-04-19 10:09:50|228.61|226.21|228.45|226.05|228.61|226.21|228.45|226.05|0
1650363000000|2022-04-19 10:10:00|228.53|226.13|228.45|226.05|228.53|226.13|228.45|226.05|0
1650363030000|2022-04-19 10:10:30|228.61|226.21|228.53|226.13|228.61|226.21|228.53|226.13|0
1650363040000|2022-04-19 10:10:40|228.45|226.05|227.81|225.41|228.45|226.05|227.81|225.41|0
1650363050000|2022-04-19 10:10:50|227.97|225.57|228.05|225.65|228.05|225.65|227.97|225.57|0
1650363060000|2022-04-19 10:11:00|227.97|225.57|227.97|225.57|228.05|225.65|227.97|225.57|0
1650363070000|2022-04-19 10:11:10|227.89|225.49|227.81|225.41|227.89|225.49|227.81|225.41|0
1650363080000|2022-04-19 10:11:20|227.89|225.49|227.81|225.41|227.89|225.49|227.81|225.41|0
1650363090000|2022-04-19 10:11:30|227.65|225.25|227.49|225.09|227.65|225.25|227.49|225.09|0
1650363100000|2022-04-19 10:11:40|227.81|225.41|227.81|225.41|227.97|225.57|227.81|225.41|0
1650363110000|2022-04-19 10:11:50|227.97|225.57|228.13|225.73|228.13|225.73|227.89|225.49|0
1650363120000|2022-04-19 10:12:00|227.97|225.57|227.97|225.57|227.97|225.57|227.97|225.57|0
1650363130000|2022-04-19 10:12:10|228.05|225.65|228.29|225.89|228.29|225.89|227.97|225.57|0
1650363140000|2022-04-19 10:12:20|228.45|226.05|228.45|226.05|228.45|226.05|228.45|226.05|0
1650363150000|2022-04-19 10:12:30|228.29|225.89|228.37|225.97|228.37|225.97|228.29|225.89|0
1650363160000|2022-04-19 10:12:40|228.45|226.05|228.45|226.05|228.45|226.05|228.37|225.97|0
1650363170000|2022-04-19 10:12:50|228.29|225.89|228.45|226.05|228.61|226.21|228.29|225.89|0
1650363180000|2022-04-19 10:13:00|228.53|226.13|228.29|225.89|228.53|226.13|228.29|225.89|0
1650363190000|2022-04-19 10:13:10|228.45|226.05|228.77|226.37|228.77|226.37|228.45|226.05|0
1650363200000|2022-04-19 10:13:20|228.85|226.45|228.85|226.45|228.85|226.45|228.85|226.45|0
1650363210000|2022-04-19 10:13:30|228.93|226.53|228.77|226.37|228.93|226.53|228.77|226.37|0
1650363220000|2022-04-19 10:13:40|228.85|226.45|228.77|226.37|228.85|226.45|228.77|226.37|0
1650363230000|2022-04-19 10:13:50|228.85|226.45|228.77|226.37|228.93|226.53|228.77|226.37|0
1650363240000|2022-04-19 10:14:00|228.93|226.53|228.93|226.53|228.93|226.53|228.93|226.53|0
1650363250000|2022-04-19 10:14:10|228.77|226.37|229.25|226.85|229.25|226.85|228.77|226.37|0
1650363260000|2022-04-19 10:14:20|229.41|227.01|229.25|226.85|229.41|227.01|229.25|226.85|0
1650363270000|2022-04-19 10:14:30|229.33|226.93|229.25|226.85|229.33|226.93|229.25|226.85|0
1650363280000|2022-04-19 10:14:40|229.33|226.93|229.41|227.01|229.41|227.01|229.33|226.93|0
1650363290000|2022-04-19 10:14:50|229.49|227.09|229.57|227.17|229.57|227.17|229.41|227.01|0
1650363300000|2022-04-19 10:15:00|229.41|227.01|229.73|227.33|229.73|227.33|229.41|227.01|0
1650363320000|2022-04-19 10:15:20|229.89|227.49|230.13|227.73|230.21|227.81|229.89|227.49|0
1650363330000|2022-04-19 10:15:30|230.21|227.81|230.21|227.81|230.21|227.81|230.05|227.65|0
1650363340000|2022-04-19 10:15:40|230.37|227.97|230.37|227.97|230.37|227.97|230.21|227.81|0
1650363350000|2022-04-19 10:15:50|230.21|227.81|230.21|227.81|230.29|227.89|230.21|227.81|0
1650363360000|2022-04-19 10:16:00|230.29|227.89|230.21|227.81|230.29|227.89|230.21|227.81|0
1650363370000|2022-04-19 10:16:10|230.13|227.73|230.37|227.97|230.37|227.97|230.13|227.73|0
1650363380000|2022-04-19 10:16:20|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1650363390000|2022-04-19 10:16:30|230.37|227.97|230.21|227.81|230.37|227.97|230.21|227.81|0
1650363400000|2022-04-19 10:16:40|230.37|227.97|230.53|228.13|230.53|228.13|230.37|227.97|0
1650363410000|2022-04-19 10:16:50|230.45|228.05|230.37|227.97|230.45|228.05|230.37|227.97|0
1650363440000|2022-04-19 10:17:20|230.53|228.13|230.37|227.97|230.53|228.13|230.37|227.97|0
1650363450000|2022-04-19 10:17:30|230.53|228.13|230.53|228.13|230.53|228.13|230.53|228.13|0
1650363460000|2022-04-19 10:17:40|231.02|228.62|230.86|228.46|231.02|228.62|230.86|228.46|0
1650363470000|2022-04-19 10:17:50|231.02|228.62|230.93|228.53|231.02|228.62|230.93|228.53|0
1650363480000|2022-04-19 10:18:00|230.86|228.46|230.69|228.29|230.86|228.46|230.69|228.29|0
1650363490000|2022-04-19 10:18:10|230.86|228.46|231.34|228.94|231.34|228.94|230.86|228.46|0
1650363500000|2022-04-19 10:18:20|231.5|229.1|231.25|228.85|231.5|229.1|231.18|228.78|0
1650363510000|2022-04-19 10:18:30|231.18|228.78|231.34|228.94|231.34|228.94|231.18|228.78|0
1650363520000|2022-04-19 10:18:40|231.5|229.1|231.5|229.1|231.5|229.1|231.34|228.94|0
1650363530000|2022-04-19 10:18:50|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1650363540000|2022-04-19 10:19:00|231.42|229.02|231.5|229.1|231.5|229.1|231.42|229.02|0
1650363550000|2022-04-19 10:19:10|231.34|228.94|231.18|228.78|231.34|228.94|231.02|228.62|0
1650363560000|2022-04-19 10:19:20|231.34|228.94|231.66|229.26|231.66|229.26|231.34|228.94|0
1650363570000|2022-04-19 10:19:30|231.82|229.42|231.5|229.1|231.82|229.42|231.5|229.1|0
1650363580000|2022-04-19 10:19:40|231.66|229.26|231.58|229.18|231.66|229.26|231.58|229.18|0
1650363590000|2022-04-19 10:19:50|231.66|229.26|231.5|229.1|231.66|229.26|231.5|229.1|0
1650363600000|2022-04-19 10:20:00|231.34|228.94|231.5|229.1|231.5|229.1|231.34|228.94|0
1650363610000|2022-04-19 10:20:10|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1650363620000|2022-04-19 10:20:20|231.5|229.1|231.66|229.26|231.66|229.26|231.5|229.1|0
1650363640000|2022-04-19 10:20:40|231.74|229.34|231.58|229.18|231.74|229.34|231.58|229.18|0
1650363650000|2022-04-19 10:20:50|231.5|229.1|231.5|229.1|231.5|229.1|231.34|228.94|0
1650363670000|2022-04-19 10:21:10|231.34|228.94|231.41|229.01|231.41|229.01|231.34|228.94|0
1650363680000|2022-04-19 10:21:20|231.34|228.94|231.5|229.1|231.5|229.1|231.34|228.94|0
1650363690000|2022-04-19 10:21:30|231.82|229.42|231.74|229.34|231.82|229.42|231.66|229.26|0
1650363700000|2022-04-19 10:21:40|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1650363710000|2022-04-19 10:21:50|231.66|229.26|231.66|229.26|231.66|229.26|231.66|229.26|0
1650363720000|2022-04-19 10:22:00|231.74|229.34|231.82|229.42|231.82|229.42|231.74|229.34|0
1650363730000|2022-04-19 10:22:10|231.98|229.58|231.82|229.42|231.98|229.58|231.82|229.42|0
1650363740000|2022-04-19 10:22:20|232.14|229.74|231.82|229.42|232.14|229.74|231.82|229.42|0
1650363750000|2022-04-19 10:22:30|231.98|229.58|231.66|229.26|231.98|229.58|231.66|229.26|0
1650363760000|2022-04-19 10:22:40|231.98|229.58|232.14|229.74|232.14|229.74|231.98|229.58|0
1650363770000|2022-04-19 10:22:50|232.22|229.82|232.3|229.9|232.3|229.9|232.14|229.74|0
1650363780000|2022-04-19 10:23:00|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1650363790000|2022-04-19 10:23:10|232.22|229.82|232.14|229.74|232.22|229.82|232.14|229.74|0
1650363800000|2022-04-19 10:23:20|232.06|229.66|231.98|229.58|232.14|229.74|231.98|229.58|0
1650363810000|2022-04-19 10:23:30|232.14|229.74|232.06|229.66|232.14|229.74|232.06|229.66|0
1650363820000|2022-04-19 10:23:40|231.98|229.58|231.98|229.58|231.98|229.58|231.82|229.42|0
1650363830000|2022-04-19 10:23:50|232.06|229.66|231.98|229.58|232.14|229.74|231.98|229.58|0
1650363840000|2022-04-19 10:24:00|232.14|229.74|232.3|229.9|232.3|229.9|232.14|229.74|0
1650363860000|2022-04-19 10:24:20|232.46|230.06|232.46|230.06|232.62|230.22|232.46|230.06|0
1650363870000|2022-04-19 10:24:30|232.62|230.22|232.79|230.39|232.79|230.39|232.62|230.22|0
1650363880000|2022-04-19 10:24:40|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1650363900000|2022-04-19 10:25:00|233.43|231.03|233.11|230.71|233.43|231.03|233.11|230.71|0
1650363910000|2022-04-19 10:25:10|233.27|230.87|233.11|230.71|233.27|230.87|233.11|230.71|0
1650363920000|2022-04-19 10:25:20|232.79|230.39|232.62|230.22|232.95|230.55|232.62|230.22|0
1650363930000|2022-04-19 10:25:30|232.46|230.06|232.79|230.39|232.95|230.55|232.46|230.06|0
1650363940000|2022-04-19 10:25:40|232.95|230.55|233.11|230.71|233.11|230.71|232.95|230.55|0
1650363950000|2022-04-19 10:25:50|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1650363960000|2022-04-19 10:26:00|233.11|230.71|232.95|230.55|233.11|230.71|232.79|230.39|0
1650363970000|2022-04-19 10:26:10|233.11|230.71|233.11|230.71|233.11|230.71|232.95|230.55|0
1650363980000|2022-04-19 10:26:20|232.95|230.55|232.78|230.38|232.95|230.55|232.78|230.38|0
1650363990000|2022-04-19 10:26:30|232.95|230.55|232.78|230.38|232.95|230.55|232.78|230.38|0
1650364000000|2022-04-19 10:26:40|232.62|230.22|232.54|230.14|232.78|230.38|232.54|230.14|0
1650364010000|2022-04-19 10:26:50|232.46|230.06|232.46|230.06|232.62|230.22|232.46|230.06|0
1650364020000|2022-04-19 10:27:00|232.62|230.22|232.46|230.06|232.62|230.22|232.46|230.06|0
1650364030000|2022-04-19 10:27:10|232.62|230.22|232.78|230.38|232.78|230.38|232.62|230.22|0
1650364040000|2022-04-19 10:27:20|232.95|230.55|233.02|230.62|233.11|230.71|232.95|230.55|0
1650364050000|2022-04-19 10:27:30|232.95|230.55|232.95|230.55|232.95|230.55|232.78|230.38|0
1650364060000|2022-04-19 10:27:40|232.78|230.38|232.95|230.55|232.95|230.55|232.78|230.38|0
1650364080000|2022-04-19 10:28:00|233.11|230.71|233.02|230.62|233.11|230.71|233.02|230.62|0
1650364090000|2022-04-19 10:28:10|232.95|230.55|232.78|230.38|232.95|230.55|232.78|230.38|0
1650364100000|2022-04-19 10:28:20|233.11|230.71|232.78|230.38|233.11|230.71|232.78|230.38|0
1650364110000|2022-04-19 10:28:30|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1650364120000|2022-04-19 10:28:40|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1650364130000|2022-04-19 10:28:50|233.18|230.78|233.11|230.71|233.18|230.78|233.11|230.71|0
1650364140000|2022-04-19 10:29:00|232.94|230.54|232.94|230.54|233.02|230.62|232.94|230.54|0
1650364150000|2022-04-19 10:29:10|232.78|230.38|232.78|230.38|232.78|230.38|232.78|230.38|0
1650364160000|2022-04-19 10:29:20|232.62|230.22|232.7|230.3|232.7|230.3|232.62|230.22|0
1650364170000|2022-04-19 10:29:30|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1650364180000|2022-04-19 10:29:40|232.54|230.14|232.54|230.14|232.54|230.14|232.54|230.14|0
1650364190000|2022-04-19 10:29:50|232.62|230.22|232.46|230.06|232.62|230.22|232.46|230.06|0
1650364200000|2022-04-19 10:30:00|232.3|229.9|232.3|229.9|232.46|230.06|232.3|229.9|0
1650364210000|2022-04-19 10:30:10|232.37|229.97|231.97|229.57|232.37|229.97|231.97|229.57|0
1650364220000|2022-04-19 10:30:20|232.13|229.73|232.05|229.65|232.13|229.73|232.05|229.65|0
1650364230000|2022-04-19 10:30:30|232.13|229.73|232.05|229.65|232.3|229.9|232.05|229.65|0
1650364240000|2022-04-19 10:30:40|232.13|229.73|231.97|229.57|232.13|229.73|231.97|229.57|0
1650364260000|2022-04-19 10:31:00|231.81|229.41|231.97|229.57|231.97|229.57|231.81|229.41|0
1650364270000|2022-04-19 10:31:10|232.13|229.73|231.97|229.57|232.13|229.73|231.97|229.57|0
1650364280000|2022-04-19 10:31:20|232.05|229.65|232.13|229.73|232.13|229.73|231.97|229.57|0
1650364290000|2022-04-19 10:31:30|232.3|229.9|232.3|229.9|232.3|229.9|232.3|229.9|0
1650364300000|2022-04-19 10:31:40|232.13|229.73|232.3|229.9|232.3|229.9|232.13|229.73|0
1650364310000|2022-04-19 10:31:50|232.21|229.81|232.29|229.89|232.3|229.9|232.21|229.81|0
1650364320000|2022-04-19 10:32:00|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1650364330000|2022-04-19 10:32:10|232.05|229.65|232.13|229.73|232.13|229.73|232.05|229.65|0
1650364340000|2022-04-19 10:32:20|231.97|229.57|231.97|229.57|231.97|229.57|231.97|229.57|0
1650364350000|2022-04-19 10:32:30|232.29|229.89|232.13|229.73|232.29|229.89|232.13|229.73|0
1650364360000|2022-04-19 10:32:40|232.29|229.89|232.13|229.73|232.29|229.89|232.13|229.73|0
1650364370000|2022-04-19 10:32:50|232.29|229.89|232.37|229.97|232.37|229.97|232.29|229.89|0
1650364380000|2022-04-19 10:33:00|232.46|230.06|232.29|229.89|232.46|230.06|232.29|229.89|0
1650364410000|2022-04-19 10:33:30|232.13|229.73|232.05|229.65|232.13|229.73|231.97|229.57|0
1650364420000|2022-04-19 10:33:40|231.97|229.57|231.73|229.33|231.97|229.57|231.73|229.33|0
1650364430000|2022-04-19 10:33:50|231.65|229.25|231.89|229.49|231.97|229.57|231.65|229.25|0
1650364440000|2022-04-19 10:34:00|231.65|229.25|231.65|229.25|231.65|229.25|231.65|229.25|0
1650364450000|2022-04-19 10:34:10|231.49|229.09|231.49|229.09|231.49|229.09|231.32|228.92|0
1650364460000|2022-04-19 10:34:20|231.65|229.25|231.49|229.09|231.65|229.25|231.49|229.09|0
1650364470000|2022-04-19 10:34:30|231.4|229|231.65|229.25|231.65|229.25|231.32|228.92|0
1650364480000|2022-04-19 10:34:40|231.49|229.09|231.49|229.09|231.49|229.09|231.4|229|0
1650364490000|2022-04-19 10:34:50|231.4|229|231.32|228.92|231.4|229|231.32|228.92|0
1650364500000|2022-04-19 10:35:00|231.65|229.25|231.65|229.25|231.65|229.25|231.65|229.25|0
1650364510000|2022-04-19 10:35:10|231.81|229.41|232.13|229.73|232.13|229.73|231.81|229.41|0
1650364520000|2022-04-19 10:35:20|231.89|229.49|231.81|229.41|231.97|229.57|231.81|229.41|0
1650364540000|2022-04-19 10:35:40|231.97|229.57|231.81|229.41|231.97|229.57|231.81|229.41|0
1650364550000|2022-04-19 10:35:50|231.97|229.57|231.65|229.25|231.97|229.57|231.65|229.25|0
1650364560000|2022-04-19 10:36:00|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1650364570000|2022-04-19 10:36:10|231.97|229.57|231.65|229.25|231.97|229.57|231.65|229.25|0
1650364580000|2022-04-19 10:36:20|231.81|229.41|231.97|229.57|231.97|229.57|231.81|229.41|0
1650364590000|2022-04-19 10:36:30|231.81|229.41|231.72|229.32|231.81|229.41|231.72|229.32|0
1650364600000|2022-04-19 10:36:40|231.81|229.41|231.48|229.08|231.81|229.41|231.48|229.08|0
1650364610000|2022-04-19 10:36:50|231.64|229.24|231.64|229.24|231.81|229.41|231.64|229.24|0
1650364620000|2022-04-19 10:37:00|231.56|229.16|231.64|229.24|231.64|229.24|231.56|229.16|0
1650364630000|2022-04-19 10:37:10|231.56|229.16|231.64|229.24|231.64|229.24|231.56|229.16|0
1650364640000|2022-04-19 10:37:20|231.81|229.41|231.64|229.24|231.81|229.41|231.64|229.24|0
1650364650000|2022-04-19 10:37:30|231.81|229.41|231.97|229.57|231.97|229.57|231.81|229.41|0
1650364670000|2022-04-19 10:37:50|232.13|229.73|232.21|229.81|232.29|229.89|232.13|229.73|0
1650364680000|2022-04-19 10:38:00|232.29|229.89|232.13|229.73|232.29|229.89|232.13|229.73|0
1650364690000|2022-04-19 10:38:10|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1650364700000|2022-04-19 10:38:20|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1650364710000|2022-04-19 10:38:30|232.21|229.81|232.13|229.73|232.21|229.81|231.97|229.57|0
1650364720000|2022-04-19 10:38:40|231.97|229.57|231.97|229.57|231.97|229.57|231.97|229.57|0
1650364730000|2022-04-19 10:38:50|232.13|229.73|232.13|229.73|232.13|229.73|231.97|229.57|0
1650364740000|2022-04-19 10:39:00|232.04|229.64|232.04|229.64|232.13|229.73|232.04|229.64|0
1650364750000|2022-04-19 10:39:10|231.97|229.57|232.13|229.73|232.13|229.73|231.97|229.57|0
1650364760000|2022-04-19 10:39:20|232.04|229.64|232.04|229.64|232.13|229.73|232.04|229.64|0
1650364770000|2022-04-19 10:39:30|232.13|229.73|232.04|229.64|232.13|229.73|232.04|229.64|0
1650364780000|2022-04-19 10:39:40|231.97|229.57|232.13|229.73|232.2|229.8|231.97|229.57|0
1650364800000|2022-04-19 10:40:00|231.96|229.56|231.96|229.56|232.04|229.64|231.96|229.56|0
1650364810000|2022-04-19 10:40:10|231.8|229.4|231.8|229.4|231.8|229.4|231.64|229.24|0
1650364830000|2022-04-19 10:40:30|231.96|229.56|231.8|229.4|231.96|229.56|231.8|229.4|0
1650364840000|2022-04-19 10:40:40|231.96|229.56|231.88|229.48|231.96|229.56|231.8|229.4|0
1650364850000|2022-04-19 10:40:50|231.8|229.4|231.72|229.32|231.8|229.4|231.72|229.32|0
1650364860000|2022-04-19 10:41:00|231.8|229.4|231.72|229.32|231.8|229.4|231.64|229.24|0
1650364870000|2022-04-19 10:41:10|231.64|229.24|231.48|229.08|231.64|229.24|231.48|229.08|0
1650364880000|2022-04-19 10:41:20|231.32|228.92|231.32|228.92|231.32|228.92|231.32|228.92|0
1650364890000|2022-04-19 10:41:30|231.23|228.83|231.16|228.76|231.23|228.83|231.16|228.76|0
1650364900000|2022-04-19 10:41:40|231.48|229.08|231.23|228.83|231.48|229.08|231.23|228.83|0
1650364910000|2022-04-19 10:41:50|231.32|228.92|231.96|229.56|231.96|229.56|231.32|228.92|0
1650364920000|2022-04-19 10:42:00|232.12|229.72|231.96|229.56|232.12|229.72|231.96|229.56|0
1650364930000|2022-04-19 10:42:10|232.04|229.64|231.8|229.4|232.04|229.64|231.8|229.4|0
1650364940000|2022-04-19 10:42:20|232.29|229.89|232.36|229.96|232.36|229.96|232.29|229.89|0
1650364950000|2022-04-19 10:42:30|232.29|229.89|232.29|229.89|232.36|229.96|232.29|229.89|0
1650364960000|2022-04-19 10:42:40|232.36|229.96|232.45|230.05|232.45|230.05|232.36|229.96|0
1650364970000|2022-04-19 10:42:50|232.52|230.12|232.61|230.21|232.61|230.21|232.52|230.12|0
1650364980000|2022-04-19 10:43:00|232.45|230.05|232.61|230.21|232.61|230.21|232.45|230.05|0
1650364990000|2022-04-19 10:43:10|232.52|230.12|232.61|230.21|232.61|230.21|232.45|230.05|0
1650365000000|2022-04-19 10:43:20|233.09|230.69|233.58|231.18|233.58|231.18|233.09|230.69|0
1650365010000|2022-04-19 10:43:30|233.74|231.34|233.42|231.02|233.74|231.34|233.42|231.02|0
1650365020000|2022-04-19 10:43:40|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1650365030000|2022-04-19 10:43:50|233.33|230.93|233.42|231.02|233.42|231.02|233.25|230.85|0
1650365040000|2022-04-19 10:44:00|233.25|230.85|233.42|231.02|233.42|231.02|233.25|230.85|0
1650365050000|2022-04-19 10:44:10|233.58|231.18|233.9|231.5|233.9|231.5|233.58|231.18|0
1650365060000|2022-04-19 10:44:20|233.74|231.34|233.9|231.5|233.9|231.5|233.74|231.34|0
1650365070000|2022-04-19 10:44:30|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1650365090000|2022-04-19 10:44:50|233.66|231.26|233.74|231.34|233.74|231.34|233.66|231.26|0
1650365100000|2022-04-19 10:45:00|233.42|231.02|232.93|230.53|233.42|231.02|232.93|230.53|0
1650365110000|2022-04-19 10:45:10|233.09|230.69|232.93|230.53|233.09|230.69|232.93|230.53|0
1650365120000|2022-04-19 10:45:20|233.09|230.69|233.09|230.69|233.09|230.69|233.09|230.69|0
1650365130000|2022-04-19 10:45:30|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1650365140000|2022-04-19 10:45:40|232.85|230.45|232.85|230.45|232.85|230.45|232.85|230.45|0
1650365150000|2022-04-19 10:45:50|232.77|230.37|232.77|230.37|232.93|230.53|232.77|230.37|0
1650365160000|2022-04-19 10:46:00|232.44|230.04|232.12|229.72|232.44|230.04|232.12|229.72|0
1650365170000|2022-04-19 10:46:10|231.96|229.56|232.12|229.72|232.12|229.72|231.96|229.56|0
1650365180000|2022-04-19 10:46:20|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1650365190000|2022-04-19 10:46:30|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1650365200000|2022-04-19 10:46:40|232.12|229.72|231.96|229.56|232.12|229.72|231.96|229.56|0
1650365210000|2022-04-19 10:46:50|231.8|229.4|231.96|229.56|231.96|229.56|231.8|229.4|0
1650365220000|2022-04-19 10:47:00|231.8|229.4|231.8|229.4|231.96|229.56|231.8|229.4|0
1650365230000|2022-04-19 10:47:10|231.64|229.24|231.71|229.31|231.8|229.4|231.64|229.24|0
1650365240000|2022-04-19 10:47:20|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1650365260000|2022-04-19 10:47:40|231.71|229.31|231.8|229.4|231.8|229.4|231.64|229.24|0
1650365270000|2022-04-19 10:47:50|231.64|229.24|231.71|229.31|231.8|229.4|231.64|229.24|0
1650365280000|2022-04-19 10:48:00|231.8|229.4|231.64|229.24|231.8|229.4|231.64|229.24|0
1650365290000|2022-04-19 10:48:10|231.47|229.07|231.47|229.07|231.47|229.07|231.31|228.91|0
1650365300000|2022-04-19 10:48:20|231.31|228.91|231.23|228.83|231.31|228.91|231.23|228.83|0
1650365310000|2022-04-19 10:48:30|231.15|228.75|231.31|228.91|231.31|228.91|231.15|228.75|0
1650365330000|2022-04-19 10:48:50|231.15|228.75|231.23|228.83|231.23|228.83|231.15|228.75|0
1650365340000|2022-04-19 10:49:00|231.31|228.91|231.47|229.07|231.47|229.07|231.31|228.91|0
1650365350000|2022-04-19 10:49:10|231.31|228.91|231.47|229.07|231.47|229.07|231.31|228.91|0
1650365360000|2022-04-19 10:49:20|231.63|229.23|231.63|229.23|231.63|229.23|231.47|229.07|0
1650365370000|2022-04-19 10:49:30|231.8|229.4|231.71|229.31|231.8|229.4|231.71|229.31|0
1650365380000|2022-04-19 10:49:40|231.8|229.4|231.96|229.56|231.96|229.56|231.8|229.4|0
1650365390000|2022-04-19 10:49:50|231.79|229.39|231.63|229.23|231.79|229.39|231.63|229.23|0
1650365400000|2022-04-19 10:50:00|231.79|229.39|231.31|228.91|231.79|229.39|231.31|228.91|0
1650365410000|2022-04-19 10:50:10|231.47|229.07|231.63|229.23|231.63|229.23|231.47|229.07|0
1650365420000|2022-04-19 10:50:20|231.71|229.31|231.79|229.39|231.79|229.39|231.71|229.31|0
1650365430000|2022-04-19 10:50:30|231.71|229.31|231.79|229.39|231.79|229.39|231.71|229.31|0
1650365440000|2022-04-19 10:50:40|231.71|229.31|231.63|229.23|231.71|229.31|231.63|229.23|0
1650365450000|2022-04-19 10:50:50|231.79|229.39|231.79|229.39|231.96|229.56|231.79|229.39|0
1650365460000|2022-04-19 10:51:00|231.96|229.56|232.12|229.72|232.12|229.72|231.96|229.56|0
1650365470000|2022-04-19 10:51:10|232.28|229.88|232.28|229.88|232.28|229.88|232.19|229.79|0
1650365480000|2022-04-19 10:51:20|232.19|229.79|232.19|229.79|232.28|229.88|232.19|229.79|0
1650365490000|2022-04-19 10:51:30|232.12|229.72|232.12|229.72|232.28|229.88|232.12|229.72|0
1650365500000|2022-04-19 10:51:40|231.95|229.55|231.79|229.39|231.95|229.55|231.79|229.39|0
1650365520000|2022-04-19 10:52:00|231.95|229.55|231.79|229.39|232.12|229.72|231.79|229.39|0
1650365530000|2022-04-19 10:52:10|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1650365540000|2022-04-19 10:52:20|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1650365550000|2022-04-19 10:52:30|231.95|229.55|232.12|229.72|232.12|229.72|231.95|229.55|0
1650365560000|2022-04-19 10:52:40|232.28|229.88|232.44|230.04|232.44|230.04|232.28|229.88|0
1650365570000|2022-04-19 10:52:50|231.79|229.39|231.79|229.39|231.95|229.55|231.79|229.39|0
1650365580000|2022-04-19 10:53:00|231.71|229.31|231.47|229.07|231.71|229.31|231.47|229.07|0
1650365590000|2022-04-19 10:53:10|231.63|229.23|231.95|229.55|231.95|229.55|231.63|229.23|0
1650365600000|2022-04-19 10:53:20|231.79|229.39|232.11|229.71|232.11|229.71|231.79|229.39|0
1650365610000|2022-04-19 10:53:30|232.28|229.88|232.28|229.88|232.44|230.04|232.28|229.88|0
1650365620000|2022-04-19 10:53:40|232.44|230.04|232.35|229.95|232.44|230.04|232.28|229.88|0
1650365630000|2022-04-19 10:53:50|232.44|230.04|232.6|230.2|232.76|230.36|232.44|230.04|0
1650365670000|2022-04-19 10:54:30|232.76|230.36|232.76|230.36|232.76|230.36|232.76|230.36|0
1650365680000|2022-04-19 10:54:40|232.92|230.52|233.41|231.01|233.41|231.01|232.92|230.52|0
1650365700000|2022-04-19 10:55:00|233.25|230.85|233.16|230.76|233.25|230.85|233.16|230.76|0
1650365710000|2022-04-19 10:55:10|232.92|230.52|233.24|230.84|233.24|230.84|232.92|230.52|0
1650365730000|2022-04-19 10:55:30|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1650365740000|2022-04-19 10:55:40|233.24|230.84|233.16|230.76|233.24|230.84|233.08|230.68|0
1650365750000|2022-04-19 10:55:50|233.08|230.68|232.44|230.04|233.08|230.68|232.44|230.04|0
1650365760000|2022-04-19 10:56:00|232.76|230.36|232.6|230.2|232.76|230.36|232.6|230.2|0
1650365770000|2022-04-19 10:56:10|232.27|229.87|232.67|230.27|232.76|230.36|232.27|229.87|0
1650365780000|2022-04-19 10:56:20|232.6|230.2|232.76|230.36|232.76|230.36|232.6|230.2|0
1650365800000|2022-04-19 10:56:40|232.67|230.27|232.76|230.36|232.76|230.36|232.67|230.27|0
1650365810000|2022-04-19 10:56:50|232.84|230.44|233|230.6|233|230.6|232.84|230.44|0
1650365820000|2022-04-19 10:57:00|232.92|230.52|233.41|231.01|233.41|231.01|232.92|230.52|0
1650365830000|2022-04-19 10:57:10|233.32|230.92|233.16|230.76|233.32|230.92|233.16|230.76|0
1650365840000|2022-04-19 10:57:20|233.24|230.84|232.6|230.2|233.24|230.84|232.6|230.2|0
1650365850000|2022-04-19 10:57:30|232.84|230.44|232.84|230.44|232.84|230.44|232.84|230.44|0
1650365860000|2022-04-19 10:57:40|232.76|230.36|233.24|230.84|233.24|230.84|232.76|230.36|0
1650365870000|2022-04-19 10:57:50|233.32|230.92|233.4|231|233.48|231.08|233.32|230.92|0
1650365880000|2022-04-19 10:58:00|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1650365890000|2022-04-19 10:58:10|233.73|231.33|233.73|231.33|233.89|231.49|233.73|231.33|0
1650365900000|2022-04-19 10:58:20|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1650365910000|2022-04-19 10:58:30|233.73|231.33|233.57|231.17|233.73|231.33|233.57|231.17|0
1650365920000|2022-04-19 10:58:40|233.64|231.24|233.89|231.49|233.89|231.49|233.64|231.24|0
1650365930000|2022-04-19 10:58:50|233.81|231.41|233.97|231.57|234.05|231.65|233.81|231.41|0
1650365940000|2022-04-19 10:59:00|234.05|231.65|234.38|231.98|234.38|231.98|234.05|231.65|0
1650365950000|2022-04-19 10:59:10|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1650365960000|2022-04-19 10:59:20|234.45|232.05|234.45|232.05|234.45|232.05|234.38|231.98|0
1650365970000|2022-04-19 10:59:30|234.38|231.98|234.54|232.14|234.54|232.14|234.38|231.98|0
1650365980000|2022-04-19 10:59:40|234.62|232.22|234.7|232.3|234.7|232.3|234.62|232.22|0
1650365990000|2022-04-19 10:59:50|234.86|232.46|234.62|232.22|234.86|232.46|234.62|232.22|0
1650366000000|2022-04-19 11:00:00|235.03|232.63|234.78|232.38|235.03|232.63|234.7|232.3|0
1650366010000|2022-04-19 11:00:10|234.7|232.3|234.86|232.46|234.86|232.46|234.7|232.3|0
1650366020000|2022-04-19 11:00:20|234.7|232.3|234.7|232.3|234.7|232.3|234.54|232.14|0
1650366030000|2022-04-19 11:00:30|235.02|232.62|234.7|232.3|235.02|232.62|234.7|232.3|0
1650366040000|2022-04-19 11:00:40|234.54|232.14|234.54|232.14|234.7|232.3|234.54|232.14|0
1650366050000|2022-04-19 11:00:50|234.7|232.3|234.86|232.46|234.86|232.46|234.7|232.3|0
1650366060000|2022-04-19 11:01:00|235.02|232.62|234.54|232.14|235.02|232.62|234.54|232.14|0
1650366070000|2022-04-19 11:01:10|234.7|232.3|234.7|232.3|234.7|232.3|234.7|232.3|0
1650366080000|2022-04-19 11:01:20|234.86|232.46|235.19|232.79|235.19|232.79|234.86|232.46|0
1650366090000|2022-04-19 11:01:30|235.51|233.11|235.35|232.95|235.51|233.11|235.35|232.95|0
1650366100000|2022-04-19 11:01:40|235.19|232.79|235.35|232.95|235.35|232.95|235.19|232.79|0
1650366110000|2022-04-19 11:01:50|235.51|233.11|235.26|232.86|235.51|233.11|235.19|232.79|0
1650366120000|2022-04-19 11:02:00|235.19|232.79|234.86|232.46|235.19|232.79|234.86|232.46|0
1650366130000|2022-04-19 11:02:10|235.02|232.62|235.19|232.79|235.19|232.79|235.02|232.62|0
1650366140000|2022-04-19 11:02:20|235.02|232.62|235.35|232.95|235.35|232.95|235.02|232.62|0
1650366150000|2022-04-19 11:02:30|235.67|233.27|236|233.6|236|233.6|235.67|233.27|0
1650366160000|2022-04-19 11:02:40|235.91|233.51|236.16|233.76|236.16|233.76|235.67|233.27|0
1650366170000|2022-04-19 11:02:50|236.33|233.93|236|233.6|236.33|233.93|236|233.6|0
1650366180000|2022-04-19 11:03:00|236.16|233.76|236.16|233.76|236.16|233.76|236|233.6|0
1650366190000|2022-04-19 11:03:10|236.08|233.68|236.08|233.68|236.16|233.76|236.08|233.68|0
1650366200000|2022-04-19 11:03:20|236|233.6|236|233.6|236|233.6|236|233.6|0
1650366210000|2022-04-19 11:03:30|236.16|233.76|236.32|233.92|236.32|233.92|236.16|233.76|0
1650366220000|2022-04-19 11:03:40|236.16|233.76|236.16|233.76|236.32|233.92|236.16|233.76|0
1650366230000|2022-04-19 11:03:50|236.32|233.92|236.32|233.92|236.32|233.92|236.32|233.92|0
1650366240000|2022-04-19 11:04:00|236.49|234.09|236.49|234.09|236.49|234.09|236.49|234.09|0
1650366260000|2022-04-19 11:04:20|236.65|234.25|236.98|234.58|236.98|234.58|236.65|234.25|0
1650366270000|2022-04-19 11:04:30|236.81|234.41|236.65|234.25|236.81|234.41|236.65|234.25|0
1650366280000|2022-04-19 11:04:40|236.49|234.09|236.49|234.09|236.56|234.16|236.49|234.09|0
1650366290000|2022-04-19 11:04:50|236.65|234.25|236.49|234.09|236.65|234.25|236.49|234.09|0
1650366300000|2022-04-19 11:05:00|236.65|234.25|236.98|234.58|236.98|234.58|236.65|234.25|0
1650366310000|2022-04-19 11:05:10|236.81|234.41|236.49|234.09|236.81|234.41|236.49|234.09|0
1650366320000|2022-04-19 11:05:20|236.4|234|236.32|233.92|236.4|234|236.32|233.92|0
1650366330000|2022-04-19 11:05:30|236.16|233.76|236.49|234.09|236.65|234.25|236.16|233.76|0
1650366340000|2022-04-19 11:05:40|236.32|233.92|236.32|233.92|236.32|233.92|236.24|233.84|0
1650366350000|2022-04-19 11:05:50|236.16|233.76|235.83|233.43|236.16|233.76|235.83|233.43|0
1650366360000|2022-04-19 11:06:00|236.32|233.92|236.16|233.76|236.32|233.92|236.16|233.76|0
1650366370000|2022-04-19 11:06:10|236.32|233.92|236.16|233.76|236.32|233.92|236.16|233.76|0
1650366390000|2022-04-19 11:06:30|236|233.6|236.32|233.92|236.32|233.92|236|233.6|0
1650366400000|2022-04-19 11:06:40|236.16|233.76|236|233.6|236.16|233.76|236|233.6|0
1650366410000|2022-04-19 11:06:50|235.75|233.35|235.75|233.35|235.75|233.35|235.67|233.27|0
1650366420000|2022-04-19 11:07:00|235.83|233.43|236.16|233.76|236.16|233.76|235.83|233.43|0
1650366430000|2022-04-19 11:07:10|236|233.6|236|233.6|236|233.6|236|233.6|0
1650366440000|2022-04-19 11:07:20|236.16|233.76|235.34|232.94|236.16|233.76|235.34|232.94|0
1650366450000|2022-04-19 11:07:30|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1650366460000|2022-04-19 11:07:40|235.51|233.11|235.42|233.02|235.51|233.11|235.34|232.94|0
1650366470000|2022-04-19 11:07:50|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1650366480000|2022-04-19 11:08:00|235.42|233.02|235.34|232.94|235.51|233.11|235.34|232.94|0
1650366500000|2022-04-19 11:08:20|235.67|233.27|235.51|233.11|235.67|233.27|235.51|233.11|0
1650366510000|2022-04-19 11:08:30|235.58|233.18|235.51|233.11|235.58|233.18|235.51|233.11|0
1650366540000|2022-04-19 11:09:00|235.34|232.94|235.51|233.11|235.51|233.11|235.34|232.94|0
1650366550000|2022-04-19 11:09:10|235.42|233.02|235.34|232.94|235.51|233.11|235.34|232.94|0
1650366560000|2022-04-19 11:09:20|235.51|233.11|235.51|233.11|235.67|233.27|235.51|233.11|0
1650366570000|2022-04-19 11:09:30|235.34|232.94|235.83|233.43|235.83|233.43|235.34|232.94|0
1650366580000|2022-04-19 11:09:40|235.99|233.59|235.99|233.59|235.99|233.59|235.99|233.59|0
1650366590000|2022-04-19 11:09:50|236.16|233.76|236.16|233.76|236.32|233.92|236.16|233.76|0
1650366600000|2022-04-19 11:10:00|236.07|233.67|236.16|233.76|236.16|233.76|236.07|233.67|0
1650366610000|2022-04-19 11:10:10|235.99|233.59|235.83|233.43|235.99|233.59|235.83|233.43|0
1650366620000|2022-04-19 11:10:20|235.67|233.27|235.83|233.43|235.83|233.43|235.67|233.27|0
1650366630000|2022-04-19 11:10:30|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1650366640000|2022-04-19 11:10:40|235.5|233.1|235.5|233.1|235.5|233.1|235.5|233.1|0
1650366650000|2022-04-19 11:10:50|235.67|233.27|235.5|233.1|235.67|233.27|235.5|233.1|0
1650366660000|2022-04-19 11:11:00|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1650366670000|2022-04-19 11:11:10|235.5|233.1|235.5|233.1|235.5|233.1|235.5|233.1|0
1650366680000|2022-04-19 11:11:20|235.42|233.02|235.34|232.94|235.5|233.1|235.34|232.94|0
1650366690000|2022-04-19 11:11:30|235.18|232.78|235.34|232.94|235.34|232.94|235.18|232.78|0
1650366700000|2022-04-19 11:11:40|235.5|233.1|235.5|233.1|235.5|233.1|235.5|233.1|0
1650366710000|2022-04-19 11:11:50|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1650366730000|2022-04-19 11:12:10|235.5|233.1|235.5|233.1|235.5|233.1|235.5|233.1|0
1650366740000|2022-04-19 11:12:20|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1650366750000|2022-04-19 11:12:30|235.83|233.43|235.74|233.34|235.83|233.43|235.74|233.34|0
1650366760000|2022-04-19 11:12:40|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1650366770000|2022-04-19 11:12:50|235.66|233.26|235.66|233.26|235.66|233.26|235.66|233.26|0
1650366780000|2022-04-19 11:13:00|235.5|233.1|235.5|233.1|235.5|233.1|235.5|233.1|0
1650366800000|2022-04-19 11:13:20|235.66|233.26|235.66|233.26|235.66|233.26|235.5|233.1|0
1650366810000|2022-04-19 11:13:30|235.5|233.1|235.83|233.43|235.83|233.43|235.5|233.1|0
1650366820000|2022-04-19 11:13:40|235.99|233.59|235.9|233.5|236.15|233.75|235.9|233.5|0
1650366830000|2022-04-19 11:13:50|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1650366840000|2022-04-19 11:14:00|235.74|233.34|235.58|233.18|235.74|233.34|235.58|233.18|0
1650366850000|2022-04-19 11:14:10|235.66|233.26|235.66|233.26|235.66|233.26|235.66|233.26|0
1650366860000|2022-04-19 11:14:20|235.83|233.43|235.66|233.26|235.83|233.43|235.66|233.26|0
1650366870000|2022-04-19 11:14:30|235.99|233.59|235.99|233.59|235.99|233.59|235.99|233.59|0
1650366880000|2022-04-19 11:14:40|236.15|233.75|235.99|233.59|236.15|233.75|235.99|233.59|0
1650366890000|2022-04-19 11:14:50|235.83|233.43|235.66|233.26|235.83|233.43|235.66|233.26|0
1650366900000|2022-04-19 11:15:00|235.99|233.59|236.15|233.75|236.15|233.75|235.99|233.59|0
1650366910000|2022-04-19 11:15:10|236.31|233.91|236.15|233.75|236.31|233.91|236.15|233.75|0
1650366920000|2022-04-19 11:15:20|236.31|233.91|236.15|233.75|236.31|233.91|236.15|233.75|0
1650366930000|2022-04-19 11:15:30|236.23|233.83|236.64|234.24|236.64|234.24|236.23|233.83|0
1650366940000|2022-04-19 11:15:40|237.13|234.73|236.97|234.57|237.62|235.22|236.97|234.57|0
1650366950000|2022-04-19 11:15:50|236.88|234.48|236.8|234.4|236.88|234.48|236.8|234.4|0
1650366960000|2022-04-19 11:16:00|236.64|234.24|236.64|234.24|236.8|234.4|236.64|234.24|0
1650366970000|2022-04-19 11:16:10|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1650366980000|2022-04-19 11:16:20|236.31|233.91|236.15|233.75|236.31|233.91|236.15|233.75|0
1650366990000|2022-04-19 11:16:30|236.07|233.67|235.82|233.42|236.07|233.67|235.82|233.42|0
1650367000000|2022-04-19 11:16:40|235.66|233.26|235.34|232.94|235.66|233.26|235.34|232.94|0
1650367010000|2022-04-19 11:16:50|235.5|233.1|235.34|232.94|235.5|233.1|235.34|232.94|0
1650367020000|2022-04-19 11:17:00|235.82|233.42|235.9|233.5|235.9|233.5|235.66|233.26|0
1650367030000|2022-04-19 11:17:10|235.99|233.59|235.66|233.26|235.99|233.59|235.66|233.26|0
1650367040000|2022-04-19 11:17:20|235.74|233.34|235.82|233.42|235.82|233.42|235.74|233.34|0
1650367050000|2022-04-19 11:17:30|235.66|233.26|235.99|233.59|235.99|233.59|235.66|233.26|0
1650367070000|2022-04-19 11:17:50|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650367080000|2022-04-19 11:18:00|236.31|233.91|236.15|233.75|236.31|233.91|236.15|233.75|0
1650367090000|2022-04-19 11:18:10|235.82|233.42|235.82|233.42|235.82|233.42|235.82|233.42|0
1650367100000|2022-04-19 11:18:20|235.9|233.5|235.9|233.5|235.9|233.5|235.82|233.42|0
1650367110000|2022-04-19 11:18:30|235.82|233.42|235.82|233.42|235.9|233.5|235.82|233.42|0
1650367120000|2022-04-19 11:18:40|235.99|233.59|235.9|233.5|235.99|233.59|235.82|233.42|0
1650367130000|2022-04-19 11:18:50|235.82|233.42|235.99|233.59|235.99|233.59|235.82|233.42|0
1650367140000|2022-04-19 11:19:00|236.15|233.75|236.31|233.91|236.31|233.91|236.15|233.75|0
1650367150000|2022-04-19 11:19:10|236.15|233.75|236.31|233.91|236.31|233.91|236.15|233.75|0
1650367160000|2022-04-19 11:19:20|236.23|233.83|236.31|233.91|236.31|233.91|236.23|233.83|0
1650367170000|2022-04-19 11:19:30|236.39|233.99|236.31|233.91|236.39|233.99|236.31|233.91|0
1650367180000|2022-04-19 11:19:40|236.15|233.75|236.15|233.75|236.23|233.83|236.15|233.75|0
1650367190000|2022-04-19 11:19:50|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1650367200000|2022-04-19 11:20:00|236.15|233.75|235.82|233.42|236.15|233.75|235.82|233.42|0
1650367210000|2022-04-19 11:20:10|235.66|233.26|235.82|233.42|235.82|233.42|235.66|233.26|0
1650367220000|2022-04-19 11:20:20|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1650367230000|2022-04-19 11:20:30|235.66|233.26|235.5|233.1|235.66|233.26|235.5|233.1|0
1650367240000|2022-04-19 11:20:40|235.33|232.93|235.33|232.93|235.33|232.93|235.33|232.93|0
1650367250000|2022-04-19 11:20:50|235.66|233.26|235.66|233.26|235.66|233.26|235.57|233.17|0
1650367260000|2022-04-19 11:21:00|235.57|233.17|235.66|233.26|235.66|233.26|235.49|233.09|0
1650367270000|2022-04-19 11:21:10|235.98|233.58|235.66|233.26|235.98|233.58|235.66|233.26|0
1650367280000|2022-04-19 11:21:20|235.57|233.17|235.82|233.42|235.82|233.42|235.57|233.17|0
1650367290000|2022-04-19 11:21:30|236.94|234.54|237.11|234.71|237.11|234.71|236.94|234.54|0
1650367300000|2022-04-19 11:21:40|235.8|233.4|235.96|233.56|235.96|233.56|235.8|233.4|0
1650367310000|2022-04-19 11:21:50|235.88|233.48|235.8|233.4|235.88|233.48|235.8|233.4|0
1650367320000|2022-04-19 11:22:00|235.96|233.56|236.45|234.05|236.45|234.05|235.96|233.56|0
1650367330000|2022-04-19 11:22:10|236.37|233.97|236.45|234.05|236.45|234.05|236.37|233.97|0
1650367340000|2022-04-19 11:22:20|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1650367350000|2022-04-19 11:22:30|236.53|234.13|236.45|234.05|236.53|234.13|236.45|234.05|0
1650367360000|2022-04-19 11:22:40|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1650367370000|2022-04-19 11:22:50|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1650367380000|2022-04-19 11:23:00|236.69|234.29|236.45|234.05|236.69|234.29|236.45|234.05|0
1650367390000|2022-04-19 11:23:10|236.61|234.21|236.45|234.05|236.61|234.21|236.45|234.05|0
1650367400000|2022-04-19 11:23:20|236.61|234.21|236.45|234.05|236.61|234.21|236.45|234.05|0
1650367410000|2022-04-19 11:23:30|236.29|233.89|236.45|234.05|236.45|234.05|236.29|233.89|0
1650367420000|2022-04-19 11:23:40|236.53|234.13|236.69|234.29|236.69|234.29|236.53|234.13|0
1650367430000|2022-04-19 11:23:50|236.94|234.54|236.86|234.46|236.94|234.54|236.86|234.46|0
1650367440000|2022-04-19 11:24:00|236.78|234.38|236.61|234.21|236.78|234.38|236.61|234.21|0
1650367450000|2022-04-19 11:24:10|236.45|234.05|236.45|234.05|236.61|234.21|236.45|234.05|0
1650367460000|2022-04-19 11:24:20|236.61|234.21|236.61|234.21|236.61|234.21|236.45|234.05|0
1650367470000|2022-04-19 11:24:30|236.45|234.05|236.36|233.96|236.45|234.05|236.29|233.89|0
1650367480000|2022-04-19 11:24:40|236.53|234.13|236.61|234.21|236.61|234.21|236.53|234.13|0
1650367490000|2022-04-19 11:24:50|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1650367500000|2022-04-19 11:25:00|236.61|234.21|236.78|234.38|236.78|234.38|236.61|234.21|0
1650367510000|2022-04-19 11:25:10|236.45|234.05|236.94|234.54|237.27|234.87|236.45|234.05|0
1650367520000|2022-04-19 11:25:20|236.78|234.38|236.45|234.05|236.78|234.38|236.45|234.05|0
1650367530000|2022-04-19 11:25:30|236.12|233.72|236.61|234.21|236.61|234.21|236.12|233.72|0
1650367540000|2022-04-19 11:25:40|236.53|234.13|236.61|234.21|236.61|234.21|236.53|234.13|0
1650367550000|2022-04-19 11:25:50|236.78|234.38|236.77|234.37|236.78|234.38|236.77|234.37|0
1650367560000|2022-04-19 11:26:00|237.02|234.62|237.1|234.7|237.1|234.7|237.02|234.62|0
1650367570000|2022-04-19 11:26:10|237.34|234.94|237.26|234.86|237.43|235.03|237.26|234.86|0
1650367580000|2022-04-19 11:26:20|237.34|234.94|237.26|234.86|237.34|234.94|237.26|234.86|0
1650367590000|2022-04-19 11:26:30|237.18|234.78|237.1|234.7|237.18|234.78|237.1|234.7|0
1650367600000|2022-04-19 11:26:40|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1650367610000|2022-04-19 11:26:50|236.77|234.37|236.77|234.37|236.77|234.37|236.69|234.29|0
1650367620000|2022-04-19 11:27:00|236.61|234.21|236.77|234.37|236.77|234.37|236.61|234.21|0
1650367630000|2022-04-19 11:27:10|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1650367640000|2022-04-19 11:27:20|236.77|234.37|236.77|234.37|236.77|234.37|236.77|234.37|0
1650367650000|2022-04-19 11:27:30|236.61|234.21|236.94|234.54|236.94|234.54|236.61|234.21|0
1650367660000|2022-04-19 11:27:40|237.02|234.62|237.02|234.62|237.1|234.7|236.94|234.54|0
1650367670000|2022-04-19 11:27:50|236.94|234.54|236.94|234.54|236.94|234.54|236.61|234.21|0
1650367680000|2022-04-19 11:28:00|236.77|234.37|236.12|233.72|236.77|234.37|235.96|233.56|0
1650367690000|2022-04-19 11:28:10|235.96|233.56|235.96|233.56|236.12|233.72|235.96|233.56|0
1650367700000|2022-04-19 11:28:20|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1650367710000|2022-04-19 11:28:30|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1650367720000|2022-04-19 11:28:40|235.96|233.56|235.79|233.39|235.96|233.56|235.79|233.39|0
1650367730000|2022-04-19 11:28:50|235.96|233.56|235.96|233.56|235.96|233.56|235.96|233.56|0
1650367740000|2022-04-19 11:29:00|236.12|233.72|235.87|233.47|236.12|233.72|235.87|233.47|0
1650367750000|2022-04-19 11:29:10|235.96|233.56|235.96|233.56|235.96|233.56|235.96|233.56|0
1650367760000|2022-04-19 11:29:20|235.79|233.39|235.79|233.39|235.79|233.39|235.71|233.31|0
1650367770000|2022-04-19 11:29:30|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1650367780000|2022-04-19 11:29:40|235.14|232.74|235.3|232.9|235.3|232.9|235.14|232.74|0
1650367800000|2022-04-19 11:30:00|235.47|233.07|235.3|232.9|235.47|233.07|235.3|232.9|0
1650367810000|2022-04-19 11:30:10|235.22|232.82|235.47|233.07|235.47|233.07|235.22|232.82|0
1650367830000|2022-04-19 11:30:30|235.63|233.23|235.63|233.23|235.63|233.23|235.47|233.07|0
1650367840000|2022-04-19 11:30:40|235.3|232.9|235.14|232.74|235.47|233.07|235.14|232.74|0
1650367850000|2022-04-19 11:30:50|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1650367860000|2022-04-19 11:31:00|235.47|233.07|235.3|232.9|235.47|233.07|235.3|232.9|0
1650367870000|2022-04-19 11:31:10|235.38|232.98|235.47|233.07|235.47|233.07|235.38|232.98|0
1650367880000|2022-04-19 11:31:20|235.71|233.31|235.63|233.23|235.71|233.31|235.63|233.23|0
1650367890000|2022-04-19 11:31:30|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1650367900000|2022-04-19 11:31:40|235.87|233.47|235.79|233.39|235.87|233.47|235.79|233.39|0
1650367910000|2022-04-19 11:31:50|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1650367930000|2022-04-19 11:32:10|235.79|233.39|235.63|233.23|235.79|233.39|235.63|233.23|0
1650367940000|2022-04-19 11:32:20|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1650367960000|2022-04-19 11:32:40|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1650367970000|2022-04-19 11:32:50|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1650367980000|2022-04-19 11:33:00|235.63|233.23|235.71|233.31|235.71|233.31|235.63|233.23|0
1650367990000|2022-04-19 11:33:10|236.12|233.72|236.12|233.72|236.12|233.72|236.12|233.72|0
1650368000000|2022-04-19 11:33:20|235.95|233.55|235.95|233.55|235.95|233.55|235.95|233.55|0
1650368010000|2022-04-19 11:33:30|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1650368020000|2022-04-19 11:33:40|235.63|233.23|235.46|233.06|235.63|233.23|235.46|233.06|0
1650368030000|2022-04-19 11:33:50|235.38|232.98|235.3|232.9|235.46|233.06|235.3|232.9|0
1650368040000|2022-04-19 11:34:00|235.46|233.06|235.3|232.9|235.46|233.06|235.3|232.9|0
1650368050000|2022-04-19 11:34:10|235.38|232.98|235.46|233.06|235.46|233.06|235.3|232.9|0
1650368060000|2022-04-19 11:34:20|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1650368100000|2022-04-19 11:35:00|235.54|233.14|235.46|233.06|235.63|233.23|235.46|233.06|0
1650368110000|2022-04-19 11:35:10|235.3|232.9|235.05|232.65|235.3|232.9|235.05|232.65|0
1650368120000|2022-04-19 11:35:20|234.81|232.41|234.65|232.25|234.81|232.41|234.65|232.25|0
1650368130000|2022-04-19 11:35:30|234.49|232.09|234.32|231.92|234.49|232.09|234.32|231.92|0
1650368140000|2022-04-19 11:35:40|234.4|232|234.4|232|234.4|232|234.4|232|0
1650368150000|2022-04-19 11:35:50|234.49|232.09|234.4|232|234.49|232.09|234.32|231.92|0
1650368160000|2022-04-19 11:36:00|234.32|231.92|234.32|231.92|234.49|232.09|234.16|231.76|0
1650368170000|2022-04-19 11:36:10|234.4|232|234.32|231.92|234.4|232|234.32|231.92|0
1650368180000|2022-04-19 11:36:20|234.16|231.76|234.32|231.92|234.32|231.92|234.16|231.76|0
1650368190000|2022-04-19 11:36:30|234.16|231.76|234.16|231.76|234.16|231.76|234.16|231.76|0
1650368200000|2022-04-19 11:36:40|234.24|231.84|234.32|231.92|234.32|231.92|234.16|231.76|0
1650368210000|2022-04-19 11:36:50|234.4|232|234.32|231.92|234.4|232|234.32|231.92|0
1650368220000|2022-04-19 11:37:00|234.49|232.09|234.4|232|234.49|232.09|234.32|231.92|0
1650368230000|2022-04-19 11:37:10|234.48|232.08|234.48|232.08|234.48|232.08|234.48|232.08|0
1650368240000|2022-04-19 11:37:20|234.81|232.41|234.65|232.25|234.81|232.41|234.65|232.25|0
1650368250000|2022-04-19 11:37:30|234.48|232.08|234.48|232.08|234.48|232.08|234.48|232.08|0
1650368260000|2022-04-19 11:37:40|234.65|232.25|234.65|232.25|234.65|232.25|234.65|232.25|0
1650368270000|2022-04-19 11:37:50|234.48|232.08|234.65|232.25|234.65|232.25|234.48|232.08|0
1650368280000|2022-04-19 11:38:00|234.56|232.16|234.48|232.08|234.56|232.16|234.48|232.08|0
1650368290000|2022-04-19 11:38:10|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1650368300000|2022-04-19 11:38:20|234.16|231.76|234|231.6|234.16|231.76|234|231.6|0
1650368310000|2022-04-19 11:38:30|233.51|231.11|233.67|231.27|233.67|231.27|233.51|231.11|0
1650368320000|2022-04-19 11:38:40|233.51|231.11|233.19|230.79|233.51|231.11|233.19|230.79|0
1650368330000|2022-04-19 11:38:50|233.26|230.86|233.1|230.7|233.35|230.95|233.1|230.7|0
1650368340000|2022-04-19 11:39:00|233.19|230.79|233.43|231.03|233.43|231.03|233.19|230.79|0
1650368350000|2022-04-19 11:39:10|233.51|231.11|233.19|230.79|233.51|231.11|233.19|230.79|0
1650368360000|2022-04-19 11:39:20|233.43|231.03|233.35|230.95|233.43|231.03|233.35|230.95|0
1650368370000|2022-04-19 11:39:30|233.51|231.11|233.35|230.95|233.51|231.11|233.35|230.95|0
1650368380000|2022-04-19 11:39:40|233.51|231.11|233.35|230.95|233.51|231.11|233.35|230.95|0
1650368390000|2022-04-19 11:39:50|233.59|231.19|233.83|231.43|233.83|231.43|233.59|231.19|0
1650368400000|2022-04-19 11:40:00|234|231.6|233.83|231.43|234|231.6|233.83|231.43|0
1650368410000|2022-04-19 11:40:10|233.67|231.27|234|231.6|234|231.6|233.67|231.27|0
1650368420000|2022-04-19 11:40:20|233.83|231.43|233.83|231.43|233.83|231.43|233.83|231.43|0
1650368430000|2022-04-19 11:40:30|233.91|231.51|233.83|231.43|233.91|231.51|233.83|231.43|0
1650368440000|2022-04-19 11:40:40|233.75|231.35|233.67|231.27|233.75|231.35|233.67|231.27|0
1650368470000|2022-04-19 11:41:10|233.83|231.43|233.83|231.43|233.83|231.43|233.83|231.43|0
1650368480000|2022-04-19 11:41:20|233.75|231.35|233.75|231.35|233.75|231.35|233.75|231.35|0
1650368490000|2022-04-19 11:41:30|233.67|231.27|233.75|231.35|233.83|231.43|233.67|231.27|0
1650368500000|2022-04-19 11:41:40|233.83|231.43|233.83|231.43|233.83|231.43|233.83|231.43|0
1650368530000|2022-04-19 11:42:10|233.91|231.51|233.99|231.59|233.99|231.59|233.91|231.51|0
1650368540000|2022-04-19 11:42:20|233.91|231.51|233.99|231.59|233.99|231.59|233.91|231.51|0
1650368550000|2022-04-19 11:42:30|234.16|231.76|234.32|231.92|234.32|231.92|234.16|231.76|0
1650368560000|2022-04-19 11:42:40|234.48|232.08|234.48|232.08|234.64|232.24|234.48|232.08|0
1650368570000|2022-04-19 11:42:50|234.64|232.24|234.8|232.4|234.81|232.41|234.64|232.24|0
1650368580000|2022-04-19 11:43:00|235.13|232.73|235.46|233.06|235.46|233.06|235.13|232.73|0
1650368590000|2022-04-19 11:43:10|235.29|232.89|235.29|232.89|235.29|232.89|235.29|232.89|0
1650368600000|2022-04-19 11:43:20|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1650368610000|2022-04-19 11:43:30|235.29|232.89|235.13|232.73|235.29|232.89|235.13|232.73|0
1650368620000|2022-04-19 11:43:40|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1650368630000|2022-04-19 11:43:50|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1650368640000|2022-04-19 11:44:00|235.29|232.89|235.13|232.73|235.45|233.05|235.13|232.73|0
1650368650000|2022-04-19 11:44:10|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1650368660000|2022-04-19 11:44:20|234.88|232.48|234.88|232.48|234.88|232.48|234.88|232.48|0
1650368670000|2022-04-19 11:44:30|234.97|232.57|235.04|232.64|235.13|232.73|234.97|232.57|0
1650368680000|2022-04-19 11:44:40|234.88|232.48|234.8|232.4|234.97|232.57|234.8|232.4|0
1650368690000|2022-04-19 11:44:50|234.48|232.08|234.48|232.08|234.48|232.08|234.48|232.08|0
1650368700000|2022-04-19 11:45:00|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1650368710000|2022-04-19 11:45:10|234.97|232.57|234.88|232.48|234.97|232.57|234.8|232.4|0
1650368720000|2022-04-19 11:45:20|234.8|232.4|235.04|232.64|235.04|232.64|234.8|232.4|0
1650368730000|2022-04-19 11:45:30|235.13|232.73|234.97|232.57|235.13|232.73|234.97|232.57|0
1650368740000|2022-04-19 11:45:40|235.13|232.73|235.21|232.81|235.29|232.89|235.13|232.73|0
1650368750000|2022-04-19 11:45:50|235.29|232.89|235.29|232.89|235.29|232.89|235.21|232.81|0
1650368760000|2022-04-19 11:46:00|235.13|232.73|235.29|232.89|235.29|232.89|235.13|232.73|0
1650368770000|2022-04-19 11:46:10|235.45|233.05|235.29|232.89|235.45|233.05|235.29|232.89|0
1650368780000|2022-04-19 11:46:20|235.45|233.05|235.29|232.89|235.45|233.05|235.29|232.89|0
1650368790000|2022-04-19 11:46:30|235.13|232.73|235.13|232.73|235.13|232.73|234.96|232.56|0
1650368800000|2022-04-19 11:46:40|235.29|232.89|235.21|232.81|235.29|232.89|235.21|232.81|0
1650368810000|2022-04-19 11:46:50|235.29|232.89|235.04|232.64|235.29|232.89|234.96|232.56|0
1650368820000|2022-04-19 11:47:00|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1650368830000|2022-04-19 11:47:10|235.29|232.89|235.45|233.05|235.45|233.05|235.2|232.8|0
1650368840000|2022-04-19 11:47:20|235.29|232.89|235.45|233.05|235.45|233.05|235.29|232.89|0
1650368850000|2022-04-19 11:47:30|235.61|233.21|235.69|233.29|235.69|233.29|235.61|233.21|0
1650368860000|2022-04-19 11:47:40|235.78|233.38|235.53|233.13|235.78|233.38|235.53|233.13|0
1650368870000|2022-04-19 11:47:50|235.61|233.21|235.78|233.38|235.78|233.38|235.61|233.21|0
1650368880000|2022-04-19 11:48:00|235.61|233.21|235.37|232.97|235.61|233.21|235.37|232.97|0
1650368890000|2022-04-19 11:48:10|235.29|232.89|235.45|233.05|235.45|233.05|235.29|232.89|0
1650368900000|2022-04-19 11:48:20|235.61|233.21|235.45|233.05|235.61|233.21|235.45|233.05|0
1650368910000|2022-04-19 11:48:30|235.53|233.13|235.53|233.13|235.53|233.13|235.53|233.13|0
1650368920000|2022-04-19 11:48:40|235.45|233.05|235.29|232.89|235.45|233.05|235.29|232.89|0
1650368930000|2022-04-19 11:48:50|235.45|233.05|235.61|233.21|235.69|233.29|235.45|233.05|0
1650368940000|2022-04-19 11:49:00|235.78|233.38|235.53|233.13|235.78|233.38|235.53|233.13|0
1650368950000|2022-04-19 11:49:10|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1650368960000|2022-04-19 11:49:20|235.94|233.54|235.61|233.21|235.94|233.54|235.61|233.21|0
1650368970000|2022-04-19 11:49:30|235.78|233.38|235.78|233.38|235.78|233.38|235.69|233.29|0
1650368980000|2022-04-19 11:49:40|235.69|233.29|235.78|233.38|235.94|233.54|235.69|233.29|0
1650368990000|2022-04-19 11:49:50|235.61|233.21|235.69|233.29|235.69|233.29|235.61|233.21|0
1650369000000|2022-04-19 11:50:00|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1650369010000|2022-04-19 11:50:10|235.85|233.45|235.94|233.54|235.94|233.54|235.78|233.38|0
1650369020000|2022-04-19 11:50:20|235.78|233.38|236.43|234.03|236.43|234.03|235.78|233.38|0
1650369030000|2022-04-19 11:50:30|236.75|234.35|236.59|234.19|236.75|234.35|236.59|234.19|0
1650369040000|2022-04-19 11:50:40|236.75|234.35|236.92|234.52|236.92|234.52|236.67|234.27|0
1650369050000|2022-04-19 11:50:50|237.08|234.68|237.16|234.76|237.24|234.84|237.08|234.68|0
1650369060000|2022-04-19 11:51:00|237.24|234.84|237.32|234.92|237.41|235.01|237.24|234.84|0
1650369070000|2022-04-19 11:51:10|237.57|235.17|238.06|235.66|238.06|235.66|237.57|235.17|0
1650369080000|2022-04-19 11:51:20|237.57|235.17|238.14|235.74|238.14|235.74|237.57|235.17|0
1650369090000|2022-04-19 11:51:30|238.06|235.66|237.9|235.5|238.06|235.66|237.9|235.5|0
1650369100000|2022-04-19 11:51:40|237.98|235.58|238.39|235.99|238.39|235.99|237.98|235.58|0
1650369110000|2022-04-19 11:51:50|238.3|235.9|238.06|235.66|238.39|235.99|238.06|235.66|0
1650369120000|2022-04-19 11:52:00|237.9|235.5|237.73|235.33|237.9|235.5|237.73|235.33|0
1650369130000|2022-04-19 11:52:10|237.41|235.01|237.41|235.01|237.41|235.01|237.41|235.01|0
1650369140000|2022-04-19 11:52:20|237.57|235.17|237.57|235.17|237.73|235.33|237.57|235.17|0
1650369150000|2022-04-19 11:52:30|237.73|235.33|237.65|235.25|237.73|235.33|237.65|235.25|0
1650369160000|2022-04-19 11:52:40|237.9|235.5|238.3|235.9|238.3|235.9|237.9|235.5|0
1650369170000|2022-04-19 11:52:50|238.22|235.82|238.39|235.99|238.39|235.99|238.22|235.82|0
1650369180000|2022-04-19 11:53:00|238.22|235.82|238.06|235.66|238.22|235.82|238.06|235.66|0
1650369190000|2022-04-19 11:53:10|238.39|235.99|238.39|235.99|238.47|236.07|238.39|235.99|0
1650369200000|2022-04-19 11:53:20|238.55|236.15|238.55|236.15|238.55|236.15|238.55|236.15|0
1650369210000|2022-04-19 11:53:30|238.39|235.99|238.55|236.15|238.55|236.15|238.39|235.99|0
1650369220000|2022-04-19 11:53:40|238.39|235.99|238.39|235.99|238.39|235.99|238.39|235.99|0
1650369230000|2022-04-19 11:53:50|238.63|236.23|238.71|236.31|238.71|236.31|238.55|236.15|0
1650369240000|2022-04-19 11:54:00|238.22|235.82|238.06|235.66|238.39|235.99|238.06|235.66|0
1650369250000|2022-04-19 11:54:10|238.22|235.82|238.39|235.99|238.39|235.99|238.22|235.82|0
1650369260000|2022-04-19 11:54:20|238.22|235.82|238.14|235.74|238.22|235.82|238.14|235.74|0
1650369270000|2022-04-19 11:54:30|238.22|235.82|238.3|235.9|238.3|235.9|238.22|235.82|0
1650369280000|2022-04-19 11:54:40|238.22|235.82|238.55|236.15|238.55|236.15|238.22|235.82|0
1650369290000|2022-04-19 11:54:50|238.39|235.99|238.22|235.82|238.39|235.99|238.22|235.82|0
1650369300000|2022-04-19 11:55:00|238.39|235.99|238.55|236.15|238.55|236.15|238.39|235.99|0
1650369310000|2022-04-19 11:55:10|238.88|236.48|238.88|236.48|238.88|236.48|238.71|236.31|0
1650369320000|2022-04-19 11:55:20|238.79|236.39|238.55|236.15|238.79|236.39|238.55|236.15|0
1650369330000|2022-04-19 11:55:30|238.88|236.48|238.71|236.31|238.88|236.48|238.71|236.31|0
1650369340000|2022-04-19 11:55:40|238.55|236.15|238.55|236.15|238.55|236.15|238.38|235.98|0
1650369350000|2022-04-19 11:55:50|238.38|235.98|238.38|235.98|238.46|236.06|238.38|235.98|0
1650369360000|2022-04-19 11:56:00|238.46|236.06|238.71|236.31|238.71|236.31|238.46|236.06|0
1650369370000|2022-04-19 11:56:10|238.88|236.48|239.04|236.64|239.04|236.64|238.88|236.48|0
1650369380000|2022-04-19 11:56:20|238.95|236.55|238.88|236.48|239.04|236.64|238.88|236.48|0
1650369390000|2022-04-19 11:56:30|238.71|236.31|238.55|236.15|238.71|236.31|238.55|236.15|0
1650369400000|2022-04-19 11:56:40|238.71|236.31|238.71|236.31|238.71|236.31|238.55|236.15|0
1650369410000|2022-04-19 11:56:50|238.55|236.15|238.22|235.82|238.55|236.15|238.22|235.82|0
1650369420000|2022-04-19 11:57:00|238.38|235.98|238.38|235.98|238.38|235.98|238.22|235.82|0
1650369430000|2022-04-19 11:57:10|238.22|235.82|238.38|235.98|238.38|235.98|238.22|235.82|0
1650369440000|2022-04-19 11:57:20|238.55|236.15|238.46|236.06|238.55|236.15|238.38|235.98|0
1650369450000|2022-04-19 11:57:30|238.55|236.15|238.38|235.98|238.55|236.15|238.38|235.98|0
1650369460000|2022-04-19 11:57:40|238.55|236.15|238.38|235.98|238.55|236.15|238.38|235.98|0
1650369480000|2022-04-19 11:58:00|238.3|235.9|238.71|236.31|238.71|236.31|238.3|235.9|0
1650369490000|2022-04-19 11:58:10|238.55|236.15|238.55|236.15|238.55|236.15|238.55|236.15|0
1650369510000|2022-04-19 11:58:30|238.38|235.98|238.22|235.82|238.38|235.98|238.22|235.82|0
1650369520000|2022-04-19 11:58:40|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1650369530000|2022-04-19 11:58:50|238.05|235.65|237.4|235|238.05|235.65|237.4|235|0
1650369540000|2022-04-19 11:59:00|237.56|235.16|237.89|235.49|237.89|235.49|237.56|235.16|0
1650369550000|2022-04-19 11:59:10|238.05|235.65|238.05|235.65|238.05|235.65|238.05|235.65|0
1650369560000|2022-04-19 11:59:20|238.22|235.82|238.05|235.65|238.22|235.82|238.05|235.65|0
1650369570000|2022-04-19 11:59:30|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1650369580000|2022-04-19 11:59:40|238.38|235.98|238.22|235.82|238.38|235.98|238.22|235.82|0
1650369590000|2022-04-19 11:59:50|238.05|235.65|238.05|235.65|238.05|235.65|238.05|235.65|0
1650369600000|2022-04-19 12:00:00|238.22|235.82|237.89|235.49|238.22|235.82|237.89|235.49|0
1650369610000|2022-04-19 12:00:10|237.73|235.33|237.4|235|237.73|235.33|237.4|235|0
1650369620000|2022-04-19 12:00:20|237.24|234.84|237.56|235.16|237.56|235.16|237.24|234.84|0
1650369630000|2022-04-19 12:00:30|237.4|235|237.4|235|237.4|235|237.31|234.91|0
1650369640000|2022-04-19 12:00:40|237.56|235.16|237.48|235.08|237.56|235.16|237.4|235|0
1650369650000|2022-04-19 12:00:50|237.4|235|237.73|235.33|237.73|235.33|237.4|235|0
1650369660000|2022-04-19 12:01:00|237.89|235.49|237.73|235.33|237.89|235.49|237.73|235.33|0
1650369670000|2022-04-19 12:01:10|237.4|235|237.48|235.08|237.56|235.16|237.4|235|0
1650369680000|2022-04-19 12:01:20|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1650369690000|2022-04-19 12:01:30|237.72|235.32|237.56|235.16|237.72|235.32|237.56|235.16|0
1650369700000|2022-04-19 12:01:40|237.4|235|237.4|235|237.4|235|237.4|235|0
1650369710000|2022-04-19 12:01:50|237.56|235.16|237.4|235|237.56|235.16|237.4|235|0
1650369720000|2022-04-19 12:02:00|237.48|235.08|237.23|234.83|237.48|235.08|237.23|234.83|0
1650369730000|2022-04-19 12:02:10|237.31|234.91|237.23|234.83|237.4|235|237.23|234.83|0
1650369740000|2022-04-19 12:02:20|237.4|235|237.72|235.32|237.72|235.32|237.4|235|0
1650369750000|2022-04-19 12:02:30|237.56|235.16|237.48|235.08|237.56|235.16|237.4|235|0
1650369760000|2022-04-19 12:02:40|237.72|235.32|237.4|235|237.72|235.32|237.4|235|0
1650369780000|2022-04-19 12:03:00|237.23|234.83|237.23|234.83|237.23|234.83|237.23|234.83|0
1650369790000|2022-04-19 12:03:10|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1650369800000|2022-04-19 12:03:20|237.23|234.83|236.91|234.51|237.23|234.83|236.91|234.51|0
1650369810000|2022-04-19 12:03:30|236.74|234.34|237.07|234.67|237.07|234.67|236.74|234.34|0
1650369820000|2022-04-19 12:03:40|237.23|234.83|237.4|235|237.4|235|237.23|234.83|0
1650369830000|2022-04-19 12:03:50|237.31|234.91|237.23|234.83|237.31|234.91|237.23|234.83|0
1650369840000|2022-04-19 12:04:00|237.4|235|237.64|235.24|237.64|235.24|237.4|235|0
1650369850000|2022-04-19 12:04:10|237.96|235.56|237.56|235.16|238.21|235.81|237.56|235.16|0
1650369870000|2022-04-19 12:04:30|237.39|234.99|237.23|234.83|237.39|234.99|237.23|234.83|0
1650369880000|2022-04-19 12:04:40|237.31|234.91|237.23|234.83|237.31|234.91|237.23|234.83|0
1650369890000|2022-04-19 12:04:50|237.39|234.99|238.05|235.65|238.05|235.65|237.39|234.99|0
1650369900000|2022-04-19 12:05:00|237.89|235.49|238.7|236.3|238.7|236.3|237.8|235.4|0
1650369910000|2022-04-19 12:05:10|238.87|236.47|239.2|236.8|239.2|236.8|238.87|236.47|0
1650369920000|2022-04-19 12:05:20|238.78|236.38|238.54|236.14|238.87|236.47|238.54|236.14|0
1650369930000|2022-04-19 12:05:30|238.38|235.98|238.54|236.14|238.7|236.3|238.38|235.98|0
1650369940000|2022-04-19 12:05:40|238.87|236.47|238.54|236.14|238.87|236.47|238.54|236.14|0
1650369950000|2022-04-19 12:05:50|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1650369960000|2022-04-19 12:06:00|238.87|236.47|239.2|236.8|239.2|236.8|238.87|236.47|0
1650369970000|2022-04-19 12:06:10|239.03|236.63|238.87|236.47|239.03|236.63|238.87|236.47|0
1650369980000|2022-04-19 12:06:20|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1650369990000|2022-04-19 12:06:30|239.27|236.87|239.2|236.8|239.27|236.87|239.2|236.8|0
1650370000000|2022-04-19 12:06:40|239.11|236.71|239.11|236.71|239.11|236.71|239.11|236.71|0
1650370010000|2022-04-19 12:06:50|239.2|236.8|239.03|236.63|239.36|236.96|239.03|236.63|0
1650370020000|2022-04-19 12:07:00|239.27|236.87|239.19|236.79|239.27|236.87|239.19|236.79|0
1650370030000|2022-04-19 12:07:10|239.03|236.63|239.03|236.63|239.19|236.79|239.03|236.63|0
1650370040000|2022-04-19 12:07:20|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1650370070000|2022-04-19 12:07:50|238.78|236.38|238.54|236.14|238.78|236.38|238.54|236.14|0
1650370080000|2022-04-19 12:08:00|238.7|236.3|239.03|236.63|239.03|236.63|238.7|236.3|0
1650370090000|2022-04-19 12:08:10|238.87|236.47|238.94|236.54|239.03|236.63|238.87|236.47|0
1650370100000|2022-04-19 12:08:20|239.03|236.63|239.36|236.96|239.36|236.96|239.03|236.63|0
1650370110000|2022-04-19 12:08:30|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1650370120000|2022-04-19 12:08:40|239.03|236.63|238.87|236.47|239.03|236.63|238.87|236.47|0
1650370140000|2022-04-19 12:09:00|238.7|236.3|238.94|236.54|239.03|236.63|238.7|236.3|0
1650370150000|2022-04-19 12:09:10|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1650370160000|2022-04-19 12:09:20|239.36|236.96|239.19|236.79|239.36|236.96|239.19|236.79|0
1650370170000|2022-04-19 12:09:30|239.36|236.96|239.52|237.12|239.52|237.12|239.36|236.96|0
1650370180000|2022-04-19 12:09:40|239.69|237.29|240.18|237.78|240.18|237.78|239.69|237.29|0
1650370190000|2022-04-19 12:09:50|240.01|237.61|240.18|237.78|240.18|237.78|240.01|237.61|0
1650370200000|2022-04-19 12:10:00|240.01|237.61|240.01|237.61|240.01|237.61|239.85|237.45|0
1650370210000|2022-04-19 12:10:10|239.85|237.45|240.51|238.11|240.51|238.11|239.85|237.45|0
1650370220000|2022-04-19 12:10:20|240.67|238.27|240.84|238.44|240.84|238.44|240.67|238.27|0
1650370230000|2022-04-19 12:10:30|240.67|238.27|240.34|237.94|240.67|238.27|240.18|237.78|0
1650370240000|2022-04-19 12:10:40|240.51|238.11|240.51|238.11|240.84|238.44|240.51|238.11|0
1650370250000|2022-04-19 12:10:50|240.67|238.27|240.84|238.44|240.84|238.44|240.67|238.27|0
1650370260000|2022-04-19 12:11:00|240.51|238.11|240.34|237.94|240.51|238.11|240.34|237.94|0
1650370270000|2022-04-19 12:11:10|240.51|238.11|240.51|238.11|240.59|238.19|240.51|238.11|0
1650370280000|2022-04-19 12:11:20|240.67|238.27|240.51|238.11|240.67|238.27|240.51|238.11|0
1650370290000|2022-04-19 12:11:30|240.34|237.94|240.51|238.11|240.51|238.11|240.34|237.94|0
1650370300000|2022-04-19 12:11:40|240.67|238.27|240.84|238.44|240.84|238.44|240.67|238.27|0
1650370310000|2022-04-19 12:11:50|240.67|238.27|240.58|238.18|240.67|238.27|240.51|238.11|0
1650370320000|2022-04-19 12:12:00|240.51|238.11|240.58|238.18|240.58|238.18|240.51|238.11|0
1650370330000|2022-04-19 12:12:10|240.34|237.94|240.42|238.02|240.42|238.02|240.34|237.94|0
1650370340000|2022-04-19 12:12:20|240.51|238.11|240.51|238.11|240.51|238.11|240.51|238.11|0
1650370350000|2022-04-19 12:12:30|240.34|237.94|240.83|238.43|241|238.6|240.34|237.94|0
1650370360000|2022-04-19 12:12:40|240.67|238.27|240.67|238.27|240.67|238.27|240.67|238.27|0
1650370370000|2022-04-19 12:12:50|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1650370380000|2022-04-19 12:13:00|240.34|237.94|240.18|237.78|240.34|237.94|240.01|237.61|0
1650370390000|2022-04-19 12:13:10|240.01|237.61|240.18|237.78|240.18|237.78|240.01|237.61|0
1650370400000|2022-04-19 12:13:20|240.34|237.94|240.34|237.94|240.34|237.94|240.34|237.94|0
1650370410000|2022-04-19 12:13:30|240.25|237.85|240.25|237.85|240.34|237.94|240.25|237.85|0
1650370420000|2022-04-19 12:13:40|240.34|237.94|240.17|237.77|240.34|237.94|240.01|237.61|0
1650370430000|2022-04-19 12:13:50|240.09|237.69|240.25|237.85|240.34|237.94|240.09|237.69|0
1650370440000|2022-04-19 12:14:00|240.01|237.61|240.01|237.61|240.01|237.61|239.85|237.45|0
1650370450000|2022-04-19 12:14:10|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1650370460000|2022-04-19 12:14:20|240.5|238.1|240.34|237.94|240.5|238.1|240.34|237.94|0
1650370470000|2022-04-19 12:14:30|240.17|237.77|240.01|237.61|240.17|237.77|240.01|237.61|0
1650370480000|2022-04-19 12:14:40|239.85|237.45|239.68|237.28|239.85|237.45|239.68|237.28|0
1650370490000|2022-04-19 12:14:50|239.85|237.45|240.4|238|240.4|238|239.85|237.45|0
1650370500000|2022-04-19 12:15:00|240.57|238.17|240.57|238.17|240.57|238.17|240.4|238|0
1650370510000|2022-04-19 12:15:10|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1650370520000|2022-04-19 12:15:20|240.08|237.68|239.83|237.43|240.08|237.68|239.83|237.43|0
1650370530000|2022-04-19 12:15:30|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1650370550000|2022-04-19 12:15:50|240.08|237.68|239.92|237.52|240.08|237.68|239.92|237.52|0
1650370560000|2022-04-19 12:16:00|239.75|237.35|239.83|237.43|239.83|237.43|239.75|237.35|0
1650370570000|2022-04-19 12:16:10|239.75|237.35|239.42|237.02|239.75|237.35|239.42|237.02|0
1650370580000|2022-04-19 12:16:20|239.59|237.19|239.1|236.7|239.59|237.19|239.1|236.7|0
1650370590000|2022-04-19 12:16:30|239.26|236.86|239.26|236.86|239.42|237.02|239.26|236.86|0
1650370600000|2022-04-19 12:16:40|239.42|237.02|239.1|236.7|239.42|237.02|239.1|236.7|0
1650370610000|2022-04-19 12:16:50|239.26|236.86|239.1|236.7|239.26|236.86|239.1|236.7|0
1650370620000|2022-04-19 12:17:00|238.93|236.53|239.1|236.7|239.1|236.7|238.93|236.53|0
1650370630000|2022-04-19 12:17:10|238.93|236.53|238.93|236.53|238.93|236.53|238.77|236.37|0
1650370640000|2022-04-19 12:17:20|238.77|236.37|238.6|236.2|238.77|236.37|238.6|236.2|0
1650370650000|2022-04-19 12:17:30|238.77|236.37|238.6|236.2|238.77|236.37|238.6|236.2|0
1650370660000|2022-04-19 12:17:40|238.77|236.37|238.93|236.53|238.93|236.53|238.77|236.37|0
1650370670000|2022-04-19 12:17:50|238.77|236.37|238.93|236.53|239.09|236.69|238.77|236.37|0
1650370680000|2022-04-19 12:18:00|239.09|236.69|239.09|236.69|239.09|236.69|239.09|236.69|0
1650370690000|2022-04-19 12:18:10|238.93|236.53|239.17|236.77|239.26|236.86|238.93|236.53|0
1650370700000|2022-04-19 12:18:20|239.09|236.69|238.93|236.53|239.09|236.69|238.77|236.37|0
1650370710000|2022-04-19 12:18:30|239.09|236.69|238.93|236.53|239.09|236.69|238.93|236.53|0
1650370720000|2022-04-19 12:18:40|238.77|236.37|238.77|236.37|238.77|236.37|238.77|236.37|0
1650370730000|2022-04-19 12:18:50|238.6|236.2|238.44|236.04|238.6|236.2|238.44|236.04|0
1650370740000|2022-04-19 12:19:00|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1650370750000|2022-04-19 12:19:10|238.77|236.37|238.6|236.2|238.77|236.37|238.6|236.2|0
1650370760000|2022-04-19 12:19:20|238.77|236.37|238.6|236.2|238.77|236.37|238.6|236.2|0
1650370770000|2022-04-19 12:19:30|238.76|236.36|238.93|236.53|238.93|236.53|238.76|236.36|0
1650370780000|2022-04-19 12:19:40|238.76|236.36|238.76|236.36|238.93|236.53|238.76|236.36|0
1650370790000|2022-04-19 12:19:50|238.6|236.2|238.76|236.36|238.76|236.36|238.6|236.2|0
1650370800000|2022-04-19 12:20:00|238.93|236.53|238.76|236.36|238.93|236.53|238.76|236.36|0
1650370810000|2022-04-19 12:20:10|238.93|236.53|238.93|236.53|238.93|236.53|238.76|236.36|0
1650370820000|2022-04-19 12:20:20|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1650370830000|2022-04-19 12:20:30|239.09|236.69|239.34|236.94|239.34|236.94|239.09|236.69|0
1650370840000|2022-04-19 12:20:40|239.42|237.02|239.26|236.86|239.42|237.02|239.26|236.86|0
1650370850000|2022-04-19 12:20:50|239.09|236.69|239.26|236.86|239.26|236.86|239.09|236.69|0
1650370860000|2022-04-19 12:21:00|239.09|236.69|238.93|236.53|239.09|236.69|238.93|236.53|0
1650370870000|2022-04-19 12:21:10|238.6|236.2|238.44|236.04|238.76|236.36|238.44|236.04|0
1650370900000|2022-04-19 12:21:40|238.6|236.2|238.43|236.03|238.6|236.2|238.43|236.03|0
1650370910000|2022-04-19 12:21:50|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1650370920000|2022-04-19 12:22:00|238.76|236.36|238.76|236.36|238.76|236.36|238.76|236.36|0
1650370930000|2022-04-19 12:22:10|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1650370940000|2022-04-19 12:22:20|238.43|236.03|237.78|235.38|238.43|236.03|237.62|235.22|0
1650370950000|2022-04-19 12:22:30|237.45|235.05|237.45|235.05|237.53|235.13|237.45|235.05|0
1650370960000|2022-04-19 12:22:40|237.53|235.13|237.45|235.05|237.53|235.13|237.45|235.05|0
1650370970000|2022-04-19 12:22:50|237.29|234.89|237.12|234.72|237.45|235.05|237.12|234.72|0
1650370980000|2022-04-19 12:23:00|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1650370990000|2022-04-19 12:23:10|237.12|234.72|237.29|234.89|237.29|234.89|236.96|234.56|0
1650371000000|2022-04-19 12:23:20|237.45|235.05|237.37|234.97|237.45|235.05|237.37|234.97|0
1650371010000|2022-04-19 12:23:30|237.29|234.89|237.12|234.72|237.45|235.05|236.96|234.56|0
1650371020000|2022-04-19 12:23:40|237.29|234.89|237.45|235.05|237.45|235.05|237.29|234.89|0
1650371030000|2022-04-19 12:23:50|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1650371040000|2022-04-19 12:24:00|237.45|235.05|237.61|235.21|237.61|235.21|237.45|235.05|0
1650371050000|2022-04-19 12:24:10|237.45|235.05|237.29|234.89|237.45|235.05|237.29|234.89|0
1650371060000|2022-04-19 12:24:20|237.45|235.05|237.53|235.13|237.61|235.21|237.45|235.05|0
1650371070000|2022-04-19 12:24:30|237.61|235.21|237.45|235.05|237.61|235.21|237.45|235.05|0
1650371080000|2022-04-19 12:24:40|237.61|235.21|237.36|234.96|237.61|235.21|237.29|234.89|0
1650371090000|2022-04-19 12:24:50|237.29|234.89|237.45|235.05|237.45|235.05|237.29|234.89|0
1650371100000|2022-04-19 12:25:00|237.29|234.89|237.45|235.05|237.45|235.05|237.29|234.89|0
1650371110000|2022-04-19 12:25:10|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1650371170000|2022-04-19 12:26:10|237.53|235.13|237.28|234.88|237.53|235.13|237.28|234.88|0
1650371180000|2022-04-19 12:26:20|237.12|234.72|237.12|234.72|237.12|234.72|237.12|234.72|0
1650371190000|2022-04-19 12:26:30|236.79|234.39|236.96|234.56|236.96|234.56|236.79|234.39|0
1650371200000|2022-04-19 12:26:40|236.79|234.39|236.79|234.39|236.79|234.39|236.63|234.23|0
1650371210000|2022-04-19 12:26:50|237.12|234.72|237.28|234.88|237.28|234.88|237.12|234.72|0
1650371220000|2022-04-19 12:27:00|237.12|234.72|237.12|234.72|237.12|234.72|237.12|234.72|0
1650371230000|2022-04-19 12:27:10|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1650371240000|2022-04-19 12:27:20|237.69|235.29|237.61|235.21|237.69|235.29|237.61|235.21|0
1650371250000|2022-04-19 12:27:30|237.45|235.05|237.45|235.05|237.45|235.05|237.45|235.05|0
1650371260000|2022-04-19 12:27:40|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1650371270000|2022-04-19 12:27:50|237.45|235.05|237.45|235.05|237.45|235.05|237.45|235.05|0
1650371280000|2022-04-19 12:28:00|237.28|234.88|237.45|235.05|237.45|235.05|237.28|234.88|0
1650371290000|2022-04-19 12:28:10|237.53|235.13|237.61|235.21|237.61|235.21|237.53|235.13|0
1650371300000|2022-04-19 12:28:20|237.69|235.29|237.61|235.21|237.69|235.29|237.61|235.21|0
1650371310000|2022-04-19 12:28:30|237.69|235.29|237.69|235.29|237.69|235.29|237.69|235.29|0
1650371320000|2022-04-19 12:28:40|237.61|235.21|237.61|235.21|237.69|235.29|237.61|235.21|0
1650371330000|2022-04-19 12:28:50|237.69|235.29|237.61|235.21|237.69|235.29|237.61|235.21|0
1650371340000|2022-04-19 12:29:00|237.69|235.29|237.69|235.29|237.69|235.29|237.69|235.29|0
1650371350000|2022-04-19 12:29:10|237.61|235.21|237.69|235.29|237.69|235.29|237.61|235.21|0
1650371360000|2022-04-19 12:29:20|237.85|235.45|238.1|235.7|238.1|235.7|237.85|235.45|0
1650371370000|2022-04-19 12:29:30|238.02|235.62|237.94|235.54|238.02|235.62|237.94|235.54|0
1650371380000|2022-04-19 12:29:40|238.02|235.62|237.77|235.37|238.1|235.7|237.77|235.37|0
1650371390000|2022-04-19 12:29:50|237.94|235.54|238.1|235.7|238.1|235.7|237.94|235.54|0
1650371410000|2022-04-19 12:30:10|237.94|235.54|237.94|235.54|237.94|235.54|237.94|235.54|0
1650371420000|2022-04-19 12:30:20|238.1|235.7|238.1|235.7|238.1|235.7|238.1|235.7|0
1650371430000|2022-04-19 12:30:30|238.26|235.86|238.1|235.7|238.26|235.86|238.1|235.7|0
1650371440000|2022-04-19 12:30:40|237.77|235.37|238.26|235.86|238.26|235.86|237.77|235.37|0
1650371460000|2022-04-19 12:31:00|238.34|235.94|238.92|236.52|238.92|236.52|238.34|235.94|0
1650371470000|2022-04-19 12:31:10|239.08|236.68|239.16|236.76|239.25|236.85|239.08|236.68|0
1650371480000|2022-04-19 12:31:20|239.08|236.68|239.25|236.85|239.25|236.85|238.92|236.52|0
1650371490000|2022-04-19 12:31:30|239.58|237.18|239.74|237.34|239.74|237.34|239.58|237.18|0
1650371500000|2022-04-19 12:31:40|239.65|237.25|239.58|237.18|239.65|237.25|239.58|237.18|0
1650371510000|2022-04-19 12:31:50|239.74|237.34|239.41|237.01|239.82|237.42|239.41|237.01|0
1650371520000|2022-04-19 12:32:00|239.25|236.85|239.25|236.85|239.25|236.85|239.08|236.68|0
1650371530000|2022-04-19 12:32:10|239.08|236.68|239.41|237.01|239.41|237.01|238.92|236.52|0
1650371540000|2022-04-19 12:32:20|239.49|237.09|239.74|237.34|239.9|237.5|239.49|237.09|0
1650371550000|2022-04-19 12:32:30|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1650371560000|2022-04-19 12:32:40|239.25|236.85|239.08|236.68|239.25|236.85|239.08|236.68|0
1650371570000|2022-04-19 12:32:50|239|236.6|238.75|236.35|239.08|236.68|238.75|236.35|0
1650371580000|2022-04-19 12:33:00|238.83|236.43|238.92|236.52|238.92|236.52|238.75|236.35|0
1650371590000|2022-04-19 12:33:10|238.83|236.43|238.59|236.19|238.83|236.43|238.59|236.19|0
1650371600000|2022-04-19 12:33:20|238.92|236.52|239.08|236.68|239.25|236.85|238.92|236.52|0
1650371610000|2022-04-19 12:33:30|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1650371620000|2022-04-19 12:33:40|238.75|236.35|239.08|236.68|239.08|236.68|238.75|236.35|0
1650371630000|2022-04-19 12:33:50|238.92|236.52|239.24|236.84|239.24|236.84|238.92|236.52|0
1650371650000|2022-04-19 12:34:10|239.32|236.92|239.41|237.01|239.41|237.01|239.24|236.84|0
1650371660000|2022-04-19 12:34:20|239.24|236.84|239.24|236.84|239.41|237.01|239.24|236.84|0
1650371670000|2022-04-19 12:34:30|239.08|236.68|239.24|236.84|239.24|236.84|239.08|236.68|0
1650371680000|2022-04-19 12:34:40|239.41|237.01|239.57|237.17|239.57|237.17|239.41|237.01|0
1650371690000|2022-04-19 12:34:50|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1650371700000|2022-04-19 12:35:00|239.57|237.17|239.41|237.01|239.57|237.17|239.41|237.01|0
1650371710000|2022-04-19 12:35:10|239.32|236.92|239.74|237.34|239.74|237.34|239.32|236.92|0
1650371720000|2022-04-19 12:35:20|239.57|237.17|239.49|237.09|239.57|237.17|239.41|237.01|0
1650371730000|2022-04-19 12:35:30|239.74|237.34|239.9|237.5|239.9|237.5|239.74|237.34|0
1650371740000|2022-04-19 12:35:40|239.74|237.34|239.74|237.34|239.74|237.34|239.74|237.34|0
1650371750000|2022-04-19 12:35:50|239.9|237.5|239.9|237.5|239.9|237.5|239.9|237.5|0
1650371760000|2022-04-19 12:36:00|239.81|237.41|239.74|237.34|239.81|237.41|239.74|237.34|0
1650371770000|2022-04-19 12:36:10|239.57|237.17|238.91|236.51|239.57|237.17|238.91|236.51|0
1650371780000|2022-04-19 12:36:20|238.75|236.35|238.59|236.19|238.75|236.35|238.42|236.02|0
1650371790000|2022-04-19 12:36:30|238.42|236.02|238.42|236.02|238.42|236.02|238.42|236.02|0
1650371800000|2022-04-19 12:36:40|238.26|235.86|238.09|235.69|238.42|236.02|237.77|235.37|0
1650371810000|2022-04-19 12:36:50|237.93|235.53|237.77|235.37|237.93|235.53|237.77|235.37|0
1650371820000|2022-04-19 12:37:00|237.44|235.04|237.28|234.88|237.44|235.04|237.11|234.71|0
1650371830000|2022-04-19 12:37:10|237.11|234.71|237.11|234.71|237.11|234.71|237.11|234.71|0
1650371840000|2022-04-19 12:37:20|237.19|234.79|236.78|234.38|237.19|234.79|236.78|234.38|0
1650371850000|2022-04-19 12:37:30|236.46|234.06|236.62|234.22|236.62|234.22|236.46|234.06|0
1650371860000|2022-04-19 12:37:40|236.78|234.38|236.62|234.22|236.78|234.38|236.46|234.06|0
1650371870000|2022-04-19 12:37:50|236.7|234.3|236.62|234.22|236.7|234.3|236.62|234.22|0
1650371880000|2022-04-19 12:38:00|236.46|234.06|236.78|234.38|236.78|234.38|236.46|234.06|0
1650371890000|2022-04-19 12:38:10|236.62|234.22|236.95|234.55|236.95|234.55|236.62|234.22|0
1650371900000|2022-04-19 12:38:20|236.78|234.38|236.95|234.55|236.95|234.55|236.78|234.38|0
1650371910000|2022-04-19 12:38:30|237.11|234.71|237.11|234.71|237.11|234.71|237.11|234.71|0
1650371920000|2022-04-19 12:38:40|236.95|234.55|237.11|234.71|237.11|234.71|236.95|234.55|0
1650371930000|2022-04-19 12:38:50|237.27|234.87|237.11|234.71|237.27|234.87|237.11|234.71|0
1650371940000|2022-04-19 12:39:00|237.27|234.87|237.11|234.71|237.27|234.87|237.11|234.71|0
1650371950000|2022-04-19 12:39:10|237.27|234.87|237.27|234.87|237.27|234.87|237.27|234.87|0
1650371960000|2022-04-19 12:39:20|237.44|235.04|237.44|235.04|237.6|235.2|237.44|235.04|0
1650371970000|2022-04-19 12:39:30|237.35|234.95|237.44|235.04|237.44|235.04|237.35|234.95|0
1650371980000|2022-04-19 12:39:40|237.6|235.2|237.44|235.04|237.6|235.2|237.44|235.04|0
1650372000000|2022-04-19 12:40:00|237.27|234.87|236.78|234.38|237.27|234.87|236.78|234.38|0
1650372010000|2022-04-19 12:40:10|236.62|234.22|236.46|234.06|236.62|234.22|236.46|234.06|0
1650372020000|2022-04-19 12:40:20|236.62|234.22|236.62|234.22|236.62|234.22|236.46|234.06|0
1650372030000|2022-04-19 12:40:30|236.78|234.38|236.62|234.22|236.78|234.38|236.62|234.22|0
1650372040000|2022-04-19 12:40:40|236.7|234.3|236.78|234.38|236.78|234.38|236.62|234.22|0
1650372050000|2022-04-19 12:40:50|236.95|234.55|236.95|234.55|236.95|234.55|236.95|234.55|0
1650372060000|2022-04-19 12:41:00|236.78|234.38|236.62|234.22|236.78|234.38|236.62|234.22|0
1650372070000|2022-04-19 12:41:10|236.78|234.38|236.62|234.22|236.78|234.38|236.62|234.22|0
1650372080000|2022-04-19 12:41:20|236.7|234.3|236.94|234.54|236.94|234.54|236.7|234.3|0
1650372090000|2022-04-19 12:41:30|237.11|234.71|237.6|235.2|237.6|235.2|237.11|234.71|0
1650372100000|2022-04-19 12:41:40|237.44|235.04|237.44|235.04|237.44|235.04|237.44|235.04|0
1650372110000|2022-04-19 12:41:50|237.6|235.2|237.6|235.2|237.6|235.2|237.6|235.2|0
1650372120000|2022-04-19 12:42:00|238.09|235.69|238.09|235.69|238.09|235.69|238.09|235.69|0
1650372130000|2022-04-19 12:42:10|237.93|235.53|237.6|235.2|237.93|235.53|237.6|235.2|0
1650372140000|2022-04-19 12:42:20|237.43|235.03|237.6|235.2|237.6|235.2|237.43|235.03|0
1650372150000|2022-04-19 12:42:30|237.76|235.36|237.6|235.2|237.76|235.36|237.6|235.2|0
1650372160000|2022-04-19 12:42:40|237.68|235.28|237.43|235.03|237.68|235.28|237.43|235.03|0
1650372170000|2022-04-19 12:42:50|237.6|235.2|237.6|235.2|237.6|235.2|237.6|235.2|0
1650372180000|2022-04-19 12:43:00|237.43|235.03|236.94|234.54|237.6|235.2|236.94|234.54|0
1650372190000|2022-04-19 12:43:10|236.78|234.38|237.11|234.71|237.11|234.71|236.78|234.38|0
1650372210000|2022-04-19 12:43:30|237.18|234.78|237.11|234.71|237.27|234.87|237.11|234.71|0
1650372220000|2022-04-19 12:43:40|237.18|234.78|237.11|234.71|237.18|234.78|237.11|234.71|0
1650372230000|2022-04-19 12:43:50|236.94|234.54|237.27|234.87|237.27|234.87|236.94|234.54|0
1650372240000|2022-04-19 12:44:00|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1650372250000|2022-04-19 12:44:10|237.51|235.11|237.27|234.87|237.6|235.2|237.27|234.87|0
1650372260000|2022-04-19 12:44:20|237.11|234.71|237.27|234.87|237.27|234.87|237.11|234.71|0
1650372270000|2022-04-19 12:44:30|237.11|234.71|236.94|234.54|237.11|234.71|236.94|234.54|0
1650372280000|2022-04-19 12:44:40|237.02|234.62|236.78|234.38|237.02|234.62|236.78|234.38|0
1650372290000|2022-04-19 12:44:50|236.94|234.54|236.78|234.38|236.94|234.54|236.78|234.38|0
1650372300000|2022-04-19 12:45:00|236.45|234.05|236.94|234.54|236.94|234.54|236.45|234.05|0
1650372310000|2022-04-19 12:45:10|236.78|234.38|236.78|234.38|236.94|234.54|236.78|234.38|0
1650372320000|2022-04-19 12:45:20|236.45|234.05|236.61|234.21|236.78|234.38|236.45|234.05|0
1650372330000|2022-04-19 12:45:30|236.45|234.05|235.96|233.56|236.45|234.05|235.96|233.56|0
1650372340000|2022-04-19 12:45:40|236.12|233.72|236.12|233.72|236.29|233.89|236.12|233.72|0
1650372350000|2022-04-19 12:45:50|235.96|233.56|235.15|232.75|235.96|233.56|235.15|232.75|0
1650372360000|2022-04-19 12:46:00|235.31|232.91|235.31|232.91|235.47|233.07|235.31|232.91|0
1650372370000|2022-04-19 12:46:10|235.15|232.75|235.64|233.24|235.64|233.24|235.15|232.75|0
1650372380000|2022-04-19 12:46:20|235.47|233.07|235.31|232.91|235.47|233.07|235.31|232.91|0
1650372390000|2022-04-19 12:46:30|235.15|232.75|235.63|233.23|235.63|233.23|235.15|232.75|0
1650372400000|2022-04-19 12:46:40|235.47|233.07|235.63|233.23|235.8|233.4|235.47|233.07|0
1650372410000|2022-04-19 12:46:50|235.8|233.4|235.63|233.23|235.8|233.4|235.63|233.23|0
1650372420000|2022-04-19 12:47:00|235.39|232.99|235.8|233.4|235.8|233.4|235.39|232.99|0
1650372430000|2022-04-19 12:47:10|235.63|233.23|235.31|232.91|235.63|233.23|235.15|232.75|0
1650372440000|2022-04-19 12:47:20|235.47|233.07|235.63|233.23|235.63|233.23|235.47|233.07|0
1650372450000|2022-04-19 12:47:30|235.31|232.91|235.15|232.75|235.31|232.91|235.15|232.75|0
1650372460000|2022-04-19 12:47:40|235.31|232.91|235.15|232.75|235.31|232.91|235.15|232.75|0
1650372470000|2022-04-19 12:47:50|235.31|232.91|235.31|232.91|235.47|233.07|235.31|232.91|0
1650372480000|2022-04-19 12:48:00|235.47|233.07|235.14|232.74|235.47|233.07|235.14|232.74|0
1650372490000|2022-04-19 12:48:10|234.82|232.42|234.82|232.42|234.82|232.42|234.82|232.42|0
1650372500000|2022-04-19 12:48:20|234.66|232.26|234.66|232.26|234.82|232.42|234.66|232.26|0
1650372510000|2022-04-19 12:48:30|234.82|232.42|234.66|232.26|234.82|232.42|234.66|232.26|0
1650372520000|2022-04-19 12:48:40|234.82|232.42|234.66|232.26|234.98|232.58|234.66|232.26|0
1650372530000|2022-04-19 12:48:50|234.82|232.42|234.49|232.09|234.82|232.42|234.49|232.09|0
1650372540000|2022-04-19 12:49:00|234.66|232.26|234.98|232.58|234.98|232.58|234.66|232.26|0
1650372550000|2022-04-19 12:49:10|234.82|232.42|234.98|232.58|234.98|232.58|234.82|232.42|0
1650372560000|2022-04-19 12:49:20|235.14|232.74|234.98|232.58|235.14|232.74|234.98|232.58|0
1650372580000|2022-04-19 12:49:40|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1650372590000|2022-04-19 12:49:50|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1650372600000|2022-04-19 12:50:00|234.66|232.26|234.49|232.09|234.66|232.26|234.49|232.09|0
1650372610000|2022-04-19 12:50:10|234.65|232.25|234.65|232.25|234.65|232.25|234.49|232.09|0
1650372620000|2022-04-19 12:50:20|234.49|232.09|234.65|232.25|234.65|232.25|234.49|232.09|0
1650372630000|2022-04-19 12:50:30|234.82|232.42|234.98|232.58|235.14|232.74|234.82|232.42|0
1650372640000|2022-04-19 12:50:40|235.14|232.74|235.14|232.74|235.14|232.74|235.14|232.74|0
1650372650000|2022-04-19 12:50:50|235.31|232.91|235.31|232.91|235.31|232.91|235.14|232.74|0
1650372660000|2022-04-19 12:51:00|235.14|232.74|235.14|232.74|235.31|232.91|235.14|232.74|0
1650372670000|2022-04-19 12:51:10|234.82|232.42|234.98|232.58|234.98|232.58|234.82|232.42|0
1650372680000|2022-04-19 12:51:20|234.89|232.49|234.49|232.09|234.89|232.49|234.49|232.09|0
1650372690000|2022-04-19 12:51:30|234.65|232.25|234.65|232.25|234.65|232.25|234.65|232.25|0
1650372710000|2022-04-19 12:51:50|234.73|232.33|235.14|232.74|235.14|232.74|234.73|232.33|0
1650372720000|2022-04-19 12:52:00|235.3|232.9|235.3|232.9|235.3|232.9|235.14|232.74|0
1650372730000|2022-04-19 12:52:10|235.14|232.74|235.3|232.9|235.3|232.9|235.14|232.74|0
1650372740000|2022-04-19 12:52:20|235.14|232.74|234.82|232.42|235.14|232.74|234.82|232.42|0
1650372750000|2022-04-19 12:52:30|234.65|232.25|234.49|232.09|234.65|232.25|234.49|232.09|0
1650372760000|2022-04-19 12:52:40|234.82|232.42|234.82|232.42|234.82|232.42|234.73|232.33|0
1650372770000|2022-04-19 12:52:50|234.65|232.25|234.65|232.25|234.82|232.42|234.65|232.25|0
1650372780000|2022-04-19 12:53:00|234.82|232.42|234.98|232.58|234.98|232.58|234.82|232.42|0
1650372790000|2022-04-19 12:53:10|235.14|232.74|234.98|232.58|235.14|232.74|234.98|232.58|0
1650372810000|2022-04-19 12:53:30|235.14|232.74|235.3|232.9|235.3|232.9|235.14|232.74|0
1650372820000|2022-04-19 12:53:40|235.14|232.74|234.81|232.41|235.14|232.74|234.81|232.41|0
1650372830000|2022-04-19 12:53:50|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1650372840000|2022-04-19 12:54:00|234.81|232.41|234.89|232.49|234.89|232.49|234.81|232.41|0
1650372850000|2022-04-19 12:54:10|234.81|232.41|234.81|232.41|234.81|232.41|234.81|232.41|0
1650372860000|2022-04-19 12:54:20|234.98|232.58|234.98|232.58|234.98|232.58|234.81|232.41|0
1650372870000|2022-04-19 12:54:30|234.81|232.41|234.81|232.41|234.81|232.41|234.81|232.41|0
1650372880000|2022-04-19 12:54:40|235.14|232.74|234.98|232.58|235.14|232.74|234.98|232.58|0
1650372900000|2022-04-19 12:55:00|234.81|232.41|235.14|232.74|235.14|232.74|234.81|232.41|0
1650372910000|2022-04-19 12:55:10|234.98|232.58|234.81|232.41|234.98|232.58|234.81|232.41|0
1650372930000|2022-04-19 12:55:30|234.65|232.25|234.65|232.25|234.65|232.25|234.49|232.09|0
1650372940000|2022-04-19 12:55:40|234.49|232.09|234.65|232.25|234.65|232.25|234.49|232.09|0
1650372950000|2022-04-19 12:55:50|234.81|232.41|235.14|232.74|235.14|232.74|234.81|232.41|0
1650372960000|2022-04-19 12:56:00|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1650372970000|2022-04-19 12:56:10|234.81|232.41|234.49|232.09|234.81|232.41|234.49|232.09|0
1650372980000|2022-04-19 12:56:20|234.65|232.25|234.65|232.25|234.65|232.25|234.65|232.25|0
1650372990000|2022-04-19 12:56:30|234.49|232.09|234.65|232.25|234.65|232.25|234.49|232.09|0
1650373000000|2022-04-19 12:56:40|234.49|232.09|234.81|232.41|234.81|232.41|234.49|232.09|0
1650373010000|2022-04-19 12:56:50|234.65|232.25|234.65|232.25|234.65|232.25|234.65|232.25|0
1650373020000|2022-04-19 12:57:00|234.49|232.09|234.49|232.09|234.65|232.25|234.49|232.09|0
1650373030000|2022-04-19 12:57:10|234.65|232.25|234.65|232.25|234.65|232.25|234.65|232.25|0
1650373040000|2022-04-19 12:57:20|234.81|232.41|234.81|232.41|234.81|232.41|234.81|232.41|0
1650373050000|2022-04-19 12:57:30|234.65|232.25|234.65|232.25|234.81|232.41|234.65|232.25|0
1650373060000|2022-04-19 12:57:40|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1650373070000|2022-04-19 12:57:50|234.65|232.25|234.65|232.25|234.65|232.25|234.49|232.09|0
1650373080000|2022-04-19 12:58:00|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1650373090000|2022-04-19 12:58:10|234.65|232.25|235.05|232.65|235.05|232.65|234.65|232.25|0
1650373100000|2022-04-19 12:58:20|235.14|232.74|235.14|232.74|235.14|232.74|234.97|232.57|0
1650373120000|2022-04-19 12:58:40|234.81|232.41|234.81|232.41|234.81|232.41|234.81|232.41|0
1650373130000|2022-04-19 12:58:50|234.65|232.25|234.81|232.41|234.81|232.41|234.65|232.25|0
1650373140000|2022-04-19 12:59:00|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1650373150000|2022-04-19 12:59:10|235.14|232.74|234.97|232.57|235.14|232.74|234.97|232.57|0
1650373170000|2022-04-19 12:59:30|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1650373180000|2022-04-19 12:59:40|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1650373190000|2022-04-19 12:59:50|235.46|233.06|235.46|233.06|235.46|233.06|235.46|233.06|0
1650373200000|2022-04-19 13:00:00|235.3|232.9|235.46|233.06|235.46|233.06|235.3|232.9|0
1650373220000|2022-04-19 13:00:20|235.62|233.22|235.62|233.22|235.79|233.39|235.62|233.22|0
1650373230000|2022-04-19 13:00:30|235.46|233.06|235.62|233.22|235.62|233.22|235.46|233.06|0
1650373240000|2022-04-19 13:00:40|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1650373250000|2022-04-19 13:00:50|235.95|233.55|236.27|233.87|236.27|233.87|235.95|233.55|0
1650373260000|2022-04-19 13:01:00|236.44|234.04|236.6|234.2|236.6|234.2|236.44|234.04|0
1650373270000|2022-04-19 13:01:10|236.44|234.04|236.44|234.04|236.44|234.04|236.44|234.04|0
1650373280000|2022-04-19 13:01:20|236.27|233.87|236.44|234.04|236.44|234.04|236.27|233.87|0
1650373290000|2022-04-19 13:01:30|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1650373300000|2022-04-19 13:01:40|236.35|233.95|236.27|233.87|236.35|233.95|236.27|233.87|0
1650373310000|2022-04-19 13:01:50|235.95|233.55|236.11|233.71|236.11|233.71|235.95|233.55|0
1650373320000|2022-04-19 13:02:00|235.95|233.55|235.62|233.22|235.95|233.55|235.62|233.22|0
1650373330000|2022-04-19 13:02:10|235.78|233.38|235.3|232.9|235.78|233.38|235.3|232.9|0
1650373350000|2022-04-19 13:02:30|235.46|233.06|235.46|233.06|235.46|233.06|235.46|233.06|0
1650373360000|2022-04-19 13:02:40|235.62|233.22|235.62|233.22|235.78|233.38|235.62|233.22|0
1650373370000|2022-04-19 13:02:50|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1650373380000|2022-04-19 13:03:00|236.11|233.71|235.95|233.55|236.11|233.71|235.95|233.55|0
1650373390000|2022-04-19 13:03:10|236.11|233.71|236.11|233.71|236.11|233.71|236.11|233.71|0
1650373400000|2022-04-19 13:03:20|236.6|234.2|236.76|234.36|236.76|234.36|236.6|234.2|0
1650373410000|2022-04-19 13:03:30|236.6|234.2|236.27|233.87|236.6|234.2|236.27|233.87|0
1650373420000|2022-04-19 13:03:40|236.19|233.79|236.11|233.71|236.27|233.87|236.11|233.71|0
1650373430000|2022-04-19 13:03:50|236.27|233.87|236.27|233.87|236.44|234.04|236.27|233.87|0
1650373440000|2022-04-19 13:04:00|235.78|233.38|235.95|233.55|235.95|233.55|235.78|233.38|0
1650373450000|2022-04-19 13:04:10|235.78|233.38|235.62|233.22|235.78|233.38|235.62|233.22|0
1650373460000|2022-04-19 13:04:20|235.78|233.38|235.62|233.22|235.78|233.38|235.62|233.22|0
1650373470000|2022-04-19 13:04:30|235.29|232.89|235.13|232.73|235.29|232.89|235.13|232.73|0
1650373480000|2022-04-19 13:04:40|234.97|232.57|234.97|232.57|235.13|232.73|234.97|232.57|0
1650373490000|2022-04-19 13:04:50|234.64|232.24|234.97|232.57|234.97|232.57|234.64|232.24|0
1650373500000|2022-04-19 13:05:00|234.8|232.4|233.83|231.43|234.8|232.4|233.83|231.43|0
1650373510000|2022-04-19 13:05:10|233.67|231.27|233.99|231.59|233.99|231.59|233.67|231.27|0
1650373520000|2022-04-19 13:05:20|234.15|231.75|233.5|231.1|234.15|231.75|233.5|231.1|0
1650373540000|2022-04-19 13:05:40|233.34|230.94|232.69|230.29|233.34|230.94|232.69|230.29|0
1650373550000|2022-04-19 13:05:50|232.45|230.05|232.53|230.13|232.53|230.13|232.45|230.05|0
1650373560000|2022-04-19 13:06:00|232.37|229.97|232.37|229.97|232.37|229.97|232.21|229.81|0
1650373570000|2022-04-19 13:06:10|232.53|230.13|232.37|229.97|232.53|230.13|232.37|229.97|0
1650373580000|2022-04-19 13:06:20|232.21|229.81|231.72|229.32|232.21|229.81|231.72|229.32|0
1650373590000|2022-04-19 13:06:30|231.88|229.48|232.37|229.97|232.37|229.97|231.88|229.48|0
1650373600000|2022-04-19 13:06:40|232.21|229.81|231.72|229.32|232.21|229.81|231.72|229.32|0
1650373610000|2022-04-19 13:06:50|231.56|229.16|231.24|228.84|231.56|229.16|231.08|228.68|0
1650373620000|2022-04-19 13:07:00|231.56|229.16|230.75|228.35|231.56|229.16|230.75|228.35|0
1650373630000|2022-04-19 13:07:10|230.92|228.52|230.43|228.03|230.92|228.52|230.43|228.03|0
1650373640000|2022-04-19 13:07:20|230.27|227.87|230.59|228.19|230.59|228.19|230.27|227.87|0
1650373650000|2022-04-19 13:07:30|230.11|227.71|230.11|227.71|230.27|227.87|230.11|227.71|0
1650373660000|2022-04-19 13:07:40|230.19|227.79|230.75|228.35|230.91|228.51|230.19|227.79|0
1650373670000|2022-04-19 13:07:50|231.08|228.68|230.91|228.51|231.08|228.68|230.91|228.51|0
1650373680000|2022-04-19 13:08:00|231.08|228.68|230.91|228.51|231.08|228.68|230.91|228.51|0
1650373690000|2022-04-19 13:08:10|231.08|228.68|231.56|229.16|231.56|229.16|231.08|228.68|0
1650373700000|2022-04-19 13:08:20|231.4|229|231.4|229|231.56|229.16|231.4|229|0
1650373710000|2022-04-19 13:08:30|231.24|228.84|231.08|228.68|231.24|228.84|231.08|228.68|0
1650373720000|2022-04-19 13:08:40|231.4|229|231.4|229|231.4|229|231.31|228.91|0
1650373730000|2022-04-19 13:08:50|231.56|229.16|231.56|229.16|231.56|229.16|231.56|229.16|0
1650373740000|2022-04-19 13:09:00|231.72|229.32|231.72|229.32|231.72|229.32|231.56|229.16|0
1650373750000|2022-04-19 13:09:10|231.88|229.48|231.72|229.32|231.88|229.48|231.72|229.32|0
1650373760000|2022-04-19 13:09:20|231.88|229.48|232.04|229.64|232.04|229.64|231.88|229.48|0
1650373770000|2022-04-19 13:09:30|232.21|229.81|232.37|229.97|232.37|229.97|232.21|229.81|0
1650373780000|2022-04-19 13:09:40|232.53|230.13|232.53|230.13|232.53|230.13|232.53|230.13|0
1650373790000|2022-04-19 13:09:50|232.85|230.45|233.01|230.61|233.01|230.61|232.85|230.45|0
1650373800000|2022-04-19 13:10:00|232.85|230.45|232.85|230.45|232.85|230.45|232.85|230.45|0
1650373810000|2022-04-19 13:10:10|232.53|230.13|232.53|230.13|232.53|230.13|232.53|230.13|0
1650373820000|2022-04-19 13:10:20|233.18|230.78|233.18|230.78|233.18|230.78|233.18|230.78|0
1650373840000|2022-04-19 13:10:40|233.34|230.94|233.34|230.94|233.34|230.94|233.34|230.94|0
1650373850000|2022-04-19 13:10:50|233.5|231.1|233.34|230.94|233.5|231.1|233.34|230.94|0
1650373860000|2022-04-19 13:11:00|233.5|231.1|233.66|231.26|233.66|231.26|233.34|230.94|0
1650373870000|2022-04-19 13:11:10|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1650373880000|2022-04-19 13:11:20|233.66|231.26|233.82|231.42|233.82|231.42|233.66|231.26|0
1650373890000|2022-04-19 13:11:30|233.66|231.26|233.5|231.1|233.66|231.26|233.5|231.1|0
1650373900000|2022-04-19 13:11:40|233.66|231.26|233.99|231.59|233.99|231.59|233.66|231.26|0
1650373910000|2022-04-19 13:11:50|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1650373920000|2022-04-19 13:12:00|233.66|231.26|233.34|230.94|233.66|231.26|233.34|230.94|0
1650373930000|2022-04-19 13:12:10|233.17|230.77|233.17|230.77|233.34|230.94|233.17|230.77|0
1650373940000|2022-04-19 13:12:20|233.01|230.61|232.85|230.45|233.01|230.61|232.85|230.45|0
1650373950000|2022-04-19 13:12:30|233.01|230.61|233.01|230.61|233.01|230.61|232.85|230.45|0
1650373960000|2022-04-19 13:12:40|232.85|230.45|232.69|230.29|232.85|230.45|232.69|230.29|0
1650373970000|2022-04-19 13:12:50|232.85|230.45|232.85|230.45|232.85|230.45|232.85|230.45|0
1650373980000|2022-04-19 13:13:00|233.01|230.61|233.01|230.61|233.01|230.61|233.01|230.61|0
1650373990000|2022-04-19 13:13:10|233.17|230.77|232.2|229.8|233.17|230.77|232.2|229.8|0
1650374000000|2022-04-19 13:13:20|232.36|229.96|232.69|230.29|232.69|230.29|232.36|229.96|0
1650374010000|2022-04-19 13:13:30|232.85|230.45|232.69|230.29|232.85|230.45|232.69|230.29|0
1650374020000|2022-04-19 13:13:40|232.85|230.45|232.93|230.53|233.01|230.61|232.85|230.45|0
1650374030000|2022-04-19 13:13:50|232.85|230.45|232.85|230.45|232.85|230.45|232.85|230.45|0
1650374040000|2022-04-19 13:14:00|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1650374050000|2022-04-19 13:14:10|233.33|230.93|233.33|230.93|233.33|230.93|233.33|230.93|0
1650374060000|2022-04-19 13:14:20|233.5|231.1|233.5|231.1|233.5|231.1|233.5|231.1|0
1650374070000|2022-04-19 13:14:30|233.33|230.93|233.33|230.93|233.33|230.93|233.33|230.93|0
1650374080000|2022-04-19 13:14:40|233.5|231.1|233.33|230.93|233.5|231.1|233.33|230.93|0
1650374090000|2022-04-19 13:14:50|233.5|231.1|233.5|231.1|233.5|231.1|233.5|231.1|0
1650374110000|2022-04-19 13:15:10|233.66|231.26|233.5|231.1|233.66|231.26|233.5|231.1|0
1650374120000|2022-04-19 13:15:20|233.33|230.93|233.33|230.93|233.33|230.93|233.33|230.93|0
1650374130000|2022-04-19 13:15:30|233.5|231.1|233.5|231.1|233.5|231.1|233.5|231.1|0
1650374140000|2022-04-19 13:15:40|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1650374150000|2022-04-19 13:15:50|233.66|231.26|233.66|231.26|233.66|231.26|233.66|231.26|0
1650374160000|2022-04-19 13:16:00|233.98|231.58|234.14|231.74|234.14|231.74|233.82|231.42|0
1650374170000|2022-04-19 13:16:10|233.98|231.58|233.98|231.58|233.98|231.58|233.98|231.58|0
1650374180000|2022-04-19 13:16:20|233.66|231.26|233.66|231.26|233.66|231.26|233.66|231.26|0
1650374190000|2022-04-19 13:16:30|233.98|231.58|233.98|231.58|233.98|231.58|233.98|231.58|0
1650374200000|2022-04-19 13:16:40|233.9|231.5|233.98|231.58|233.98|231.58|233.9|231.5|0
1650374220000|2022-04-19 13:17:00|234.14|231.74|233.98|231.58|234.14|231.74|233.82|231.42|0
1650374230000|2022-04-19 13:17:10|234.47|232.07|234.31|231.91|234.47|232.07|234.31|231.91|0
1650374240000|2022-04-19 13:17:20|234.47|232.07|234.31|231.91|234.47|232.07|234.31|231.91|0
1650374250000|2022-04-19 13:17:30|234.14|231.74|234.14|231.74|234.14|231.74|233.98|231.58|0
1650374260000|2022-04-19 13:17:40|234.31|231.91|234.31|231.91|234.31|231.91|234.31|231.91|0
1650374270000|2022-04-19 13:17:50|234.14|231.74|234.14|231.74|234.22|231.82|234.14|231.74|0
1650374280000|2022-04-19 13:18:00|233.98|231.58|233.98|231.58|233.98|231.58|233.98|231.58|0
1650374300000|2022-04-19 13:18:20|233.82|231.42|233.66|231.26|233.82|231.42|233.66|231.26|0
1650374310000|2022-04-19 13:18:30|233.82|231.42|233.66|231.26|233.82|231.42|233.66|231.26|0
1650374330000|2022-04-19 13:18:50|233.49|231.09|233.49|231.09|233.49|231.09|233.49|231.09|0
1650374340000|2022-04-19 13:19:00|233.66|231.26|233.66|231.26|233.66|231.26|233.66|231.26|0
1650374350000|2022-04-19 13:19:10|233.65|231.25|233.98|231.58|233.98|231.58|233.65|231.25|0
1650374360000|2022-04-19 13:19:20|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1650374380000|2022-04-19 13:19:40|233.98|231.58|233.82|231.42|233.98|231.58|233.82|231.42|0
1650374390000|2022-04-19 13:19:50|233.65|231.25|233.33|230.93|233.65|231.25|233.33|230.93|0
1650374400000|2022-04-19 13:20:00|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1650374410000|2022-04-19 13:20:10|233.01|230.61|232.52|230.12|233.01|230.61|232.52|230.12|0
1650374420000|2022-04-19 13:20:20|232.68|230.28|232.68|230.28|232.84|230.44|232.68|230.28|0
1650374430000|2022-04-19 13:20:30|232.84|230.44|233.01|230.61|233.01|230.61|232.84|230.44|0
1650374440000|2022-04-19 13:20:40|233.17|230.77|233.65|231.25|233.65|231.25|233.17|230.77|0
1650374450000|2022-04-19 13:20:50|233.82|231.42|233.65|231.25|233.82|231.42|233.65|231.25|0
1650374460000|2022-04-19 13:21:00|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1650374470000|2022-04-19 13:21:10|233.65|231.25|233.65|231.25|233.65|231.25|233.65|231.25|0
1650374480000|2022-04-19 13:21:20|233.82|231.42|234.06|231.66|234.06|231.66|233.82|231.42|0
1650374490000|2022-04-19 13:21:30|233.98|231.58|233.82|231.42|233.98|231.58|233.82|231.42|0
1650374500000|2022-04-19 13:21:40|233.73|231.33|233.81|231.41|233.82|231.42|233.73|231.33|0
1650374510000|2022-04-19 13:21:50|233.73|231.33|233.65|231.25|233.73|231.33|233.65|231.25|0
1650374520000|2022-04-19 13:22:00|233.49|231.09|233.81|231.41|233.81|231.41|233.49|231.09|0
1650374530000|2022-04-19 13:22:10|233.98|231.58|234.14|231.74|234.14|231.74|233.98|231.58|0
1650374540000|2022-04-19 13:22:20|233.98|231.58|234.14|231.74|234.14|231.74|233.98|231.58|0
1650374550000|2022-04-19 13:22:30|234.05|231.65|233.81|231.41|234.05|231.65|233.81|231.41|0
1650374560000|2022-04-19 13:22:40|233.73|231.33|233.73|231.33|233.73|231.33|233.73|231.33|0
1650374570000|2022-04-19 13:22:50|233.65|231.25|233.98|231.58|233.98|231.58|233.65|231.25|0
1650374580000|2022-04-19 13:23:00|234.14|231.74|233.98|231.58|234.14|231.74|233.98|231.58|0
1650374590000|2022-04-19 13:23:10|234.14|231.74|234.79|232.39|234.79|232.39|234.14|231.74|0
1650374600000|2022-04-19 13:23:20|234.63|232.23|234.79|232.39|234.79|232.39|234.63|232.23|0
1650374610000|2022-04-19 13:23:30|234.95|232.55|234.95|232.55|234.95|232.55|234.95|232.55|0
1650374620000|2022-04-19 13:23:40|235.11|232.71|235.11|232.71|235.11|232.71|235.11|232.71|0
1650374630000|2022-04-19 13:23:50|235.19|232.79|235.19|232.79|235.19|232.79|235.19|232.79|0
1650374640000|2022-04-19 13:24:00|235.11|232.71|235.6|233.2|235.6|233.2|235.11|232.71|0
1650374650000|2022-04-19 13:24:10|235.44|233.04|235.44|233.04|235.6|233.2|235.44|233.04|0
1650374660000|2022-04-19 13:24:20|235.6|233.2|235.11|232.71|235.6|233.2|235.11|232.71|0
1650374670000|2022-04-19 13:24:30|235.28|232.88|235.6|233.2|235.6|233.2|235.28|232.88|0
1650374680000|2022-04-19 13:24:40|235.76|233.36|235.76|233.36|235.76|233.36|235.6|233.2|0
1650374690000|2022-04-19 13:24:50|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1650374700000|2022-04-19 13:25:00|236.09|233.69|235.93|233.53|236.25|233.85|235.93|233.53|0
1650374710000|2022-04-19 13:25:10|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1650374720000|2022-04-19 13:25:20|235.44|233.04|235.6|233.2|235.6|233.2|235.44|233.04|0
1650374730000|2022-04-19 13:25:30|235.76|233.36|235.6|233.2|235.76|233.36|235.6|233.2|0
1650374740000|2022-04-19 13:25:40|235.27|232.87|235.27|232.87|235.27|232.87|235.11|232.71|0
1650374750000|2022-04-19 13:25:50|235.11|232.71|234.62|232.22|235.11|232.71|234.62|232.22|0
1650374760000|2022-04-19 13:26:00|234.79|232.39|234.95|232.55|234.95|232.55|234.79|232.39|0
1650374770000|2022-04-19 13:26:10|235.11|232.71|235.03|232.63|235.11|232.71|234.95|232.55|0
1650374780000|2022-04-19 13:26:20|235.11|232.71|235.27|232.87|235.27|232.87|235.11|232.71|0
1650374790000|2022-04-19 13:26:30|234.95|232.55|234.7|232.3|234.95|232.55|234.62|232.22|0
1650374800000|2022-04-19 13:26:40|234.62|232.22|234.46|232.06|234.62|232.22|234.3|231.9|0
1650374810000|2022-04-19 13:26:50|234.38|231.98|234.46|232.06|234.46|232.06|234.3|231.9|0
1650374820000|2022-04-19 13:27:00|234.3|231.9|233.81|231.41|234.46|232.06|233.81|231.41|0
1650374830000|2022-04-19 13:27:10|233.65|231.25|234.46|232.06|234.46|232.06|233.65|231.25|0
1650374840000|2022-04-19 13:27:20|234.3|231.9|234.13|231.73|234.3|231.9|234.13|231.73|0
1650374850000|2022-04-19 13:27:30|233.97|231.57|234.05|231.65|234.13|231.73|233.97|231.57|0
1650374860000|2022-04-19 13:27:40|233.97|231.57|233.81|231.41|233.97|231.57|233.81|231.41|0
1650374870000|2022-04-19 13:27:50|233.49|231.09|233.16|230.76|233.49|231.09|233.16|230.76|0
1650374880000|2022-04-19 13:28:00|233.08|230.68|233.24|230.84|233.32|230.92|233.08|230.68|0
1650374890000|2022-04-19 13:28:10|233.16|230.76|233.48|231.08|233.48|231.08|233.16|230.76|0
1650374900000|2022-04-19 13:28:20|233.65|231.25|233.81|231.41|233.81|231.41|233.48|231.08|0
1650374910000|2022-04-19 13:28:30|233.65|231.25|233.97|231.57|233.97|231.57|233.65|231.25|0
1650374920000|2022-04-19 13:28:40|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1650374930000|2022-04-19 13:28:50|233.81|231.41|233.97|231.57|234.13|231.73|233.81|231.41|0
1650374940000|2022-04-19 13:29:00|234.13|231.73|234.3|231.9|234.3|231.9|234.13|231.73|0
1650374950000|2022-04-19 13:29:10|234.62|232.22|234.62|232.22|234.78|232.38|234.62|232.22|0
1650374960000|2022-04-19 13:29:20|234.95|232.55|234.95|232.55|234.95|232.55|234.95|232.55|0
1650374970000|2022-04-19 13:29:30|235.11|232.71|235.76|233.36|235.76|233.36|235.11|232.71|0
1650374980000|2022-04-19 13:29:40|235.92|233.52|236.09|233.69|236.09|233.69|235.76|233.36|0
1650374990000|2022-04-19 13:29:50|236.41|234.01|236.16|233.76|236.41|234.01|236.09|233.69|0
1650375000000|2022-04-19 13:30:00|236.25|233.85|238.05|235.65|238.05|235.65|236.25|233.85|0
1650375010000|2022-04-19 13:30:10|238.54|236.14|238.54|236.14|239.03|236.63|238.54|236.14|0
1650375020000|2022-04-19 13:30:20|238.21|235.81|238.54|236.14|239.03|236.63|238.21|235.81|0
1650375030000|2022-04-19 13:30:30|237.88|235.48|238.05|235.65|238.7|236.3|237.88|235.48|0
1650375040000|2022-04-19 13:30:40|237.88|235.48|237.72|235.32|238.05|235.65|237.72|235.32|0
1650375050000|2022-04-19 13:30:50|237.88|235.48|239.03|236.63|239.03|236.63|237.88|235.48|0
1650375060000|2022-04-19 13:31:00|239.2|236.8|240.51|238.11|240.51|238.11|239.2|236.8|0
1650375070000|2022-04-19 13:31:10|241.01|238.61|239.52|237.12|241.01|238.61|239.52|237.12|0
1650375080000|2022-04-19 13:31:20|239.85|237.45|237.39|234.99|239.85|237.45|237.39|234.99|0
1650375090000|2022-04-19 13:31:30|238.21|235.81|237.23|234.83|238.21|235.81|237.23|234.83|0
1650375100000|2022-04-19 13:31:40|237.06|234.66|237.23|234.83|238.05|235.65|237.06|234.66|0
1650375110000|2022-04-19 13:31:50|237.39|234.99|236.41|234.01|237.39|234.99|236.08|233.68|0
1650375120000|2022-04-19 13:32:00|237.06|234.66|236.82|234.42|237.06|234.66|236.74|234.34|0
1650375130000|2022-04-19 13:32:10|236.74|234.34|235.27|232.87|236.74|234.34|235.27|232.87|0
1650375140000|2022-04-19 13:32:20|235.92|233.52|235.51|233.11|236.25|233.85|235.51|233.11|0
1650375150000|2022-04-19 13:32:30|235.92|233.52|235.76|233.36|235.92|233.52|235.59|233.19|0
1650375160000|2022-04-19 13:32:40|236.25|233.85|236.41|234.01|236.41|234.01|236.25|233.85|0
1650375170000|2022-04-19 13:32:50|236.25|233.85|237.23|234.83|237.23|234.83|236.25|233.85|0
1650375180000|2022-04-19 13:33:00|237.72|235.32|238.21|235.81|238.21|235.81|237.39|234.99|0
1650375190000|2022-04-19 13:33:10|238.37|235.97|238.54|236.14|239.03|236.63|238.37|235.97|0
1650375200000|2022-04-19 13:33:20|238.37|235.97|238.54|236.14|238.54|236.14|238.37|235.97|0
1650375210000|2022-04-19 13:33:30|238.37|235.97|239.19|236.79|239.19|236.79|238.21|235.81|0
1650375220000|2022-04-19 13:33:40|239.36|236.96|239.85|237.45|240.42|238.02|239.36|236.96|0
1650375230000|2022-04-19 13:33:50|240.18|237.78|240.18|237.78|240.34|237.94|240.18|237.78|0
1650375240000|2022-04-19 13:34:00|239.85|237.45|240.34|237.94|240.67|238.27|239.85|237.45|0
1650375250000|2022-04-19 13:34:10|241.33|238.93|241.66|239.26|241.83|239.43|241|238.6|0
1650375260000|2022-04-19 13:34:20|242.16|239.76|242.32|239.92|242.32|239.92|242.16|239.76|0
1650375270000|2022-04-19 13:34:30|242.49|240.09|242.49|240.09|242.65|240.25|242.32|239.92|0
1650375280000|2022-04-19 13:34:40|242.65|240.25|241.5|239.1|242.65|240.25|241.5|239.1|0
1650375290000|2022-04-19 13:34:50|241.17|238.77|241.5|239.1|241.5|239.1|241.17|238.77|0
1650375300000|2022-04-19 13:35:00|241.66|239.26|242.16|239.76|242.16|239.76|241.66|239.26|0
1650375310000|2022-04-19 13:35:10|241.66|239.26|241.08|238.68|241.66|239.26|240.84|238.44|0
1650375320000|2022-04-19 13:35:20|241|238.6|239.52|237.12|241|238.6|239.19|236.79|0
1650375330000|2022-04-19 13:35:30|239.6|237.2|239.85|237.45|239.85|237.45|239.27|236.87|0
1650375340000|2022-04-19 13:35:40|240.01|237.61|240.67|238.27|240.67|238.27|239.85|237.45|0
1650375350000|2022-04-19 13:35:50|241|238.6|240.84|238.44|241.17|238.77|240.84|238.44|0
1650375360000|2022-04-19 13:36:00|241|238.6|241.17|238.77|241.17|238.77|241|238.6|0
1650375370000|2022-04-19 13:36:10|241|238.6|241.5|239.1|241.5|239.1|241|238.6|0
1650375380000|2022-04-19 13:36:20|241.17|238.77|241.5|239.1|241.5|239.1|241|238.6|0
1650375390000|2022-04-19 13:36:30|241.17|238.77|241.66|239.26|241.66|239.26|241|238.6|0
1650375400000|2022-04-19 13:36:40|241.5|239.1|242.24|239.84|242.24|239.84|241.5|239.1|0
1650375410000|2022-04-19 13:36:50|242.49|240.09|242.16|239.76|242.65|240.25|241.99|239.59|0
1650375420000|2022-04-19 13:37:00|241.83|239.43|242.49|240.09|242.49|240.09|241.66|239.26|0
1650375430000|2022-04-19 13:37:10|242.82|240.42|241.99|239.59|242.82|240.42|241.9|239.5|0
1650375440000|2022-04-19 13:37:20|241.66|239.26|240.01|237.61|241.66|239.26|240.01|237.61|0
1650375450000|2022-04-19 13:37:30|240.34|237.94|241.16|238.76|241.16|238.76|240.34|237.94|0
1650375460000|2022-04-19 13:37:40|241.66|239.26|241.82|239.42|241.99|239.59|241.66|239.26|0
1650375470000|2022-04-19 13:37:50|241.99|239.59|242.32|239.92|242.32|239.92|241.99|239.59|0
1650375480000|2022-04-19 13:38:00|242.15|239.75|241.82|239.42|242.15|239.75|241.49|239.09|0
1650375490000|2022-04-19 13:38:10|242.15|239.75|241.82|239.42|242.15|239.75|241.82|239.42|0
1650375500000|2022-04-19 13:38:20|241.49|239.09|241.41|239.01|241.49|239.09|241.33|238.93|0
1650375510000|2022-04-19 13:38:30|241|238.6|240.42|238.02|241|238.6|240.42|238.02|0
1650375520000|2022-04-19 13:38:40|240.5|238.1|241.16|238.76|241.16|238.76|240.5|238.1|0
1650375530000|2022-04-19 13:38:50|240.91|238.51|240.5|238.1|241|238.6|240.5|238.1|0
1650375540000|2022-04-19 13:39:00|240.34|237.94|240.01|237.61|240.34|237.94|240.01|237.61|0
1650375550000|2022-04-19 13:39:10|239.52|237.12|239.85|237.45|239.85|237.45|239.52|237.12|0
1650375560000|2022-04-19 13:39:20|240.17|237.77|238.86|236.46|240.17|237.77|238.86|236.46|0
1650375570000|2022-04-19 13:39:30|238.7|236.3|237.88|235.48|238.7|236.3|237.88|235.48|0
1650375580000|2022-04-19 13:39:40|237.71|235.31|238.37|235.97|238.37|235.97|237.55|235.15|0
1650375590000|2022-04-19 13:39:50|237.88|235.48|237.55|235.15|237.88|235.48|237.38|234.98|0
1650375600000|2022-04-19 13:40:00|236.73|234.33|236.4|234|236.73|234.33|236.24|233.84|0
1650375610000|2022-04-19 13:40:10|236.32|233.92|236.57|234.17|236.57|234.17|236.32|233.92|0
1650375620000|2022-04-19 13:40:20|236.73|234.33|238.37|235.97|238.37|235.97|236.73|234.33|0
1650375630000|2022-04-19 13:40:30|238.2|235.8|238.37|235.97|238.37|235.97|237.71|235.31|0
1650375640000|2022-04-19 13:40:40|238.04|235.64|238.45|236.05|238.69|236.29|238.04|235.64|0
1650375650000|2022-04-19 13:40:50|238.53|236.13|239.35|236.95|239.35|236.95|238.53|236.13|0
1650375660000|2022-04-19 13:41:00|239.19|236.79|239.52|237.12|239.68|237.28|239.19|236.79|0
1650375670000|2022-04-19 13:41:10|239.35|236.95|240.01|237.61|240.01|237.61|239.35|236.95|0
1650375680000|2022-04-19 13:41:20|239.84|237.44|239.68|237.28|239.84|237.44|239.27|236.87|0
1650375690000|2022-04-19 13:41:30|239.35|236.95|239.19|236.79|239.35|236.95|238.69|236.29|0
1650375700000|2022-04-19 13:41:40|239.35|236.95|239.02|236.62|239.35|236.95|239.02|236.62|0
1650375710000|2022-04-19 13:41:50|239.59|237.19|239.68|237.28|239.84|237.44|239.59|237.19|0
1650375720000|2022-04-19 13:42:00|240.01|237.61|239.68|237.28|240.01|237.61|238.94|236.54|0
1650375730000|2022-04-19 13:42:10|239.84|237.44|240.91|238.51|240.91|238.51|239.68|237.28|0
1650375740000|2022-04-19 13:42:20|240.67|238.27|241.24|238.84|241.33|238.93|240.67|238.27|0
1650375750000|2022-04-19 13:42:30|240.83|238.43|240.83|238.43|240.83|238.43|240.25|237.85|0
1650375760000|2022-04-19 13:42:40|240.67|238.27|241.49|239.09|241.49|239.09|240.5|238.1|0
1650375770000|2022-04-19 13:42:50|241|238.6|241.16|238.76|241.16|238.76|241|238.6|0
1650375840000|2022-04-19 13:44:00|245.8|243.4|246.47|244.07|246.47|244.07|245.8|243.4|0
1650375850000|2022-04-19 13:44:10|246.63|244.23|247.13|244.73|247.13|244.73|246.63|244.23|0
1650375860000|2022-04-19 13:44:20|247.88|245.48|247.97|245.57|247.97|245.57|247.88|245.48|0
1650375870000|2022-04-19 13:44:30|248.3|245.9|248.47|246.07|248.8|246.4|248.3|245.9|0
1650375880000|2022-04-19 13:44:40|248.3|245.9|247.47|245.07|248.3|245.9|247.47|245.07|0
1650375890000|2022-04-19 13:44:50|247.13|244.73|246.8|244.4|247.13|244.73|246.8|244.4|0
1650375900000|2022-04-19 13:45:00|247.8|245.4|246.97|244.57|247.8|245.4|246.97|244.57|0
1650375910000|2022-04-19 13:45:10|247.13|244.73|247.3|244.9|247.63|245.23|247.13|244.73|0
1650375920000|2022-04-19 13:45:20|247.63|245.23|246.8|244.4|247.63|245.23|246.8|244.4|0
1650375930000|2022-04-19 13:45:30|246.13|243.73|245.63|243.23|246.63|244.23|245.63|243.23|0
1650375940000|2022-04-19 13:45:40|245.46|243.06|245.46|243.06|245.63|243.23|245.46|243.06|0
1650375950000|2022-04-19 13:45:50|245.3|242.9|245.46|243.06|245.63|243.23|245.3|242.9|0
1650375960000|2022-04-19 13:46:00|245.63|243.23|244.97|242.57|245.63|243.23|244.97|242.57|0
1650375970000|2022-04-19 13:46:10|245.63|243.23|246.13|243.73|246.3|243.9|245.63|243.23|0
1650375980000|2022-04-19 13:46:20|246.3|243.9|247.63|245.23|247.63|245.23|246.3|243.9|0
1650375990000|2022-04-19 13:46:30|247.8|245.4|247.46|245.06|247.8|245.4|247.13|244.73|0
1650376000000|2022-04-19 13:46:40|247.63|245.23|246.8|244.4|247.63|245.23|246.8|244.4|0
1650376010000|2022-04-19 13:46:50|247.13|244.73|246.63|244.23|247.13|244.73|246.63|244.23|0
1650376020000|2022-04-19 13:47:00|246.8|244.4|247.13|244.73|247.13|244.73|246.63|244.23|0
1650376030000|2022-04-19 13:47:10|247.3|244.9|247.97|245.57|247.97|245.57|247.3|244.9|0
1650376040000|2022-04-19 13:47:20|247.46|245.06|248.47|246.07|248.47|246.07|247.3|244.9|0
1650376050000|2022-04-19 13:47:30|248.63|246.23|250.31|247.91|250.31|247.91|248.63|246.23|0
1650376060000|2022-04-19 13:47:40|250.14|247.74|249.98|247.58|250.14|247.74|249.81|247.41|0
1650376070000|2022-04-19 13:47:50|249.64|247.24|250.14|247.74|250.31|247.91|249.64|247.24|0
1650376080000|2022-04-19 13:48:00|250.31|247.91|250.31|247.91|250.48|248.08|249.89|247.49|0
1650376090000|2022-04-19 13:48:10|250.14|247.74|249.64|247.24|250.14|247.74|249.64|247.24|0
1650376100000|2022-04-19 13:48:20|249.81|247.41|248.47|246.07|249.81|247.41|248.47|246.07|0
1650376110000|2022-04-19 13:48:30|248.3|245.9|247.8|245.4|248.3|245.9|247.8|245.4|0
1650376120000|2022-04-19 13:48:40|247.96|245.56|247.8|245.4|247.96|245.56|247.63|245.23|0
1650376130000|2022-04-19 13:48:50|247.63|245.23|247.13|244.73|247.63|245.23|247.13|244.73|0
1650376140000|2022-04-19 13:49:00|247.46|245.06|247.54|245.14|247.54|245.14|246.79|244.39|0
1650376150000|2022-04-19 13:49:10|247.8|245.4|246.91|244.51|250.62|248.22|246.91|244.51|0
1650376160000|2022-04-19 13:49:20|247.25|244.85|246.24|243.84|247.25|244.85|246.24|243.84|0
1650376170000|2022-04-19 13:49:30|246.41|244.01|245.74|243.34|246.41|244.01|245.57|243.17|0
1650376180000|2022-04-19 13:49:40|248.5|246.1|249.17|246.77|249.17|246.77|248.5|246.1|0
1650376190000|2022-04-19 13:49:50|249.01|246.61|248.5|246.1|249.17|246.77|248.5|246.1|0
1650376200000|2022-04-19 13:50:00|249.34|246.94|248.17|245.77|249.34|246.94|248.17|245.77|0
1650376210000|2022-04-19 13:50:10|248|245.6|248|245.6|248.17|245.77|247.91|245.51|0
1650376220000|2022-04-19 13:50:20|248.67|246.27|248.67|246.27|249.17|246.77|248.67|246.27|0
1650376230000|2022-04-19 13:50:30|249.17|246.77|249|246.6|249.17|246.77|249|246.6|0
1650376240000|2022-04-19 13:50:40|248.5|246.1|247.5|245.1|248.5|246.1|247.5|245.1|0
1650376250000|2022-04-19 13:50:50|247.67|245.27|247.5|245.1|247.67|245.27|247.5|245.1|0
1650376320000|2022-04-19 13:52:00|249.67|247.27|250.51|248.11|250.51|248.11|249.34|246.94|0
1650376330000|2022-04-19 13:52:10|250.68|248.28|254.22|251.82|254.56|252.16|250.68|248.28|0
1650376340000|2022-04-19 13:52:20|254.05|251.65|255.23|252.83|255.23|252.83|253.88|251.48|0
1650376350000|2022-04-19 13:52:30|255.4|253|254.39|251.99|255.4|253|254.39|251.99|0
1650376360000|2022-04-19 13:52:40|254.22|251.82|255.06|252.66|255.06|252.66|254.22|251.82|0
1650376370000|2022-04-19 13:52:50|255.57|253.17|253.88|251.48|255.57|253.17|253.88|251.48|0
1650376380000|2022-04-19 13:53:00|253.71|251.31|255.4|253|255.4|253|253.71|251.31|0
1650376390000|2022-04-19 13:53:10|255.06|252.66|255.06|252.66|255.23|252.83|255.06|252.66|0
1650376400000|2022-04-19 13:53:20|255.91|253.51|254.89|252.49|255.91|253.51|254.89|252.49|0
1650376410000|2022-04-19 13:53:30|255.74|253.34|256.08|253.68|256.08|253.68|255.74|253.34|0
1650376420000|2022-04-19 13:53:40|255.91|253.51|256.25|253.85|256.25|253.85|255.91|253.51|0
1650376430000|2022-04-19 13:53:50|256.76|254.36|256.42|254.02|256.76|254.36|256.42|254.02|0
1650376440000|2022-04-19 13:54:00|256.25|253.85|255.91|253.51|256.42|254.02|255.91|253.51|0
1650376450000|2022-04-19 13:54:10|255.74|253.34|255.57|253.17|255.74|253.34|255.4|253|0
1650376460000|2022-04-19 13:54:20|255.4|253|255.74|253.34|255.91|253.51|255.4|253|0
1650376470000|2022-04-19 13:54:30|255.57|253.17|255.91|253.51|255.91|253.51|255.57|253.17|0
1650376480000|2022-04-19 13:54:40|255.74|253.34|255.4|253|255.74|253.34|255.4|253|0
1650376490000|2022-04-19 13:54:50|255.74|253.34|256.25|253.85|256.25|253.85|255.74|253.34|0
1650376500000|2022-04-19 13:55:00|255.57|253.17|256.59|254.19|256.59|254.19|255.57|253.17|0
1650376510000|2022-04-19 13:55:10|256.42|254.02|255.74|253.34|256.42|254.02|255.74|253.34|0
1650376520000|2022-04-19 13:55:20|255.91|253.51|256.76|254.36|256.76|254.36|255.91|253.51|0
1650376530000|2022-04-19 13:55:30|256.59|254.19|257.1|254.7|257.1|254.7|256.59|254.19|0
1650376540000|2022-04-19 13:55:40|256.93|254.53|257.1|254.7|257.1|254.7|256.93|254.53|0
1650376550000|2022-04-19 13:55:50|257.27|254.87|257.61|255.21|257.61|255.21|257.1|254.7|0
1650376560000|2022-04-19 13:56:00|257.1|254.7|256.93|254.53|257.27|254.87|256.93|254.53|0
1650376570000|2022-04-19 13:56:10|257.44|255.04|256.93|254.53|257.44|255.04|256.93|254.53|0
1650376580000|2022-04-19 13:56:20|257.1|254.7|256.59|254.19|257.1|254.7|256.59|254.19|0
1650376590000|2022-04-19 13:56:30|256.93|254.53|257.1|254.7|257.1|254.7|256.76|254.36|0
1650376600000|2022-04-19 13:56:40|256.93|254.53|256.84|254.44|256.93|254.53|256.59|254.19|0
1650376610000|2022-04-19 13:56:50|256.93|254.53|256.59|254.19|256.93|254.53|256.42|254.02|0
1650376620000|2022-04-19 13:57:00|256.76|254.36|256.59|254.19|256.76|254.36|256.42|254.02|0
1650376630000|2022-04-19 13:57:10|256.42|254.02|257.1|254.7|257.1|254.7|256.42|254.02|0
1650376640000|2022-04-19 13:57:20|257.27|254.87|256.76|254.36|257.27|254.87|256.76|254.36|0
1650376650000|2022-04-19 13:57:30|256.93|254.53|256.59|254.19|256.93|254.53|256.59|254.19|0
1650376660000|2022-04-19 13:57:40|256.08|253.68|256.59|254.19|256.59|254.19|256.08|253.68|0
1650376670000|2022-04-19 13:57:50|256.76|254.36|257.27|254.87|257.27|254.87|256.76|254.36|0
1650376680000|2022-04-19 13:58:00|256.93|254.53|257.61|255.21|257.61|255.21|256.93|254.53|0
1650376690000|2022-04-19 13:58:10|257.44|255.04|258.12|255.72|258.12|255.72|257.44|255.04|0
1650376700000|2022-04-19 13:58:20|257.95|255.55|258.12|255.72|258.12|255.72|257.61|255.21|0
1650376710000|2022-04-19 13:58:30|258.46|256.06|258.8|256.4|258.8|256.4|258.29|255.89|0
1650376720000|2022-04-19 13:58:40|258.63|256.23|258.29|255.89|258.63|256.23|258.12|255.72|0
1650376730000|2022-04-19 13:58:50|258.12|255.72|257.95|255.55|258.29|255.89|257.95|255.55|0
1650376740000|2022-04-19 13:59:00|258.29|255.89|258.29|255.89|258.29|255.89|258.29|255.89|0
1650376750000|2022-04-19 13:59:10|258.97|256.57|258.29|255.89|258.97|256.57|258.12|255.72|0
1650376760000|2022-04-19 13:59:20|258.46|256.06|258.63|256.23|258.63|256.23|258.46|256.06|0
1650376770000|2022-04-19 13:59:30|259.65|257.25|260.34|257.94|260.34|257.94|259.65|257.25|0
1650376780000|2022-04-19 13:59:40|260|257.6|260.51|258.11|260.51|258.11|260|257.6|0
1650376790000|2022-04-19 13:59:50|260.34|257.94|260.51|258.11|260.51|258.11|260.34|257.94|0
1650376800000|2022-04-19 14:00:00|260.85|258.45|260.17|257.77|261.02|258.62|260.17|257.77|0
1650376810000|2022-04-19 14:00:10|260.51|258.11|260.34|257.94|260.51|258.11|259.99|257.59|0
1650376820000|2022-04-19 14:00:20|260.17|257.77|259.82|257.42|260.51|258.11|259.82|257.42|0
1650376830000|2022-04-19 14:00:30|259.48|257.08|258.97|256.57|259.48|257.08|258.8|256.4|0
1650376840000|2022-04-19 14:00:40|259.14|256.74|259.31|256.91|259.31|256.91|259.14|256.74|0
1650376850000|2022-04-19 14:00:50|259.65|257.25|259.48|257.08|259.82|257.42|259.48|257.08|0
1650376860000|2022-04-19 14:01:00|259.99|257.59|260.16|257.76|260.51|258.11|259.99|257.59|0
1650376870000|2022-04-19 14:01:10|259.82|257.42|260.08|257.68|260.16|257.76|259.82|257.42|0
1650376880000|2022-04-19 14:01:20|260.34|257.94|260.34|257.94|260.34|257.94|260.16|257.76|0
1650376890000|2022-04-19 14:01:30|260.16|257.76|259.99|257.59|260.16|257.76|259.82|257.42|0
1650376900000|2022-04-19 14:01:40|260.51|258.11|259.99|257.59|260.51|258.11|259.99|257.59|0
1650376910000|2022-04-19 14:01:50|259.65|257.25|259.48|257.08|259.65|257.25|259.31|256.91|0
1650376920000|2022-04-19 14:02:00|259.82|257.42|259.99|257.59|260.16|257.76|259.82|257.42|0
1650376930000|2022-04-19 14:02:10|260.34|257.94|260.51|258.11|260.51|258.11|260.33|257.93|0
1650376940000|2022-04-19 14:02:20|260.68|258.28|261.27|258.87|261.27|258.87|260.68|258.28|0
1650376950000|2022-04-19 14:02:30|261.36|258.96|261.88|259.48|261.88|259.48|261.36|258.96|0
1650376960000|2022-04-19 14:02:40|261.71|259.31|261.71|259.31|261.88|259.48|261.71|259.31|0
1650376970000|2022-04-19 14:02:50|261.53|259.13|261.36|258.96|261.53|259.13|261.36|258.96|0
1650376980000|2022-04-19 14:03:00|261.53|259.13|261.7|259.3|262.39|259.99|261.53|259.13|0
1650376990000|2022-04-19 14:03:10|261.88|259.48|262.05|259.65|262.22|259.82|261.88|259.48|0
1650377000000|2022-04-19 14:03:20|261.88|259.48|261.19|258.79|261.88|259.48|261.19|258.79|0
1650377010000|2022-04-19 14:03:30|261.53|259.13|261.19|258.79|261.53|259.13|261.19|258.79|0
1650377020000|2022-04-19 14:03:40|261.36|258.96|260.85|258.45|261.36|258.96|260.85|258.45|0
1650377030000|2022-04-19 14:03:50|260.68|258.28|260.68|258.28|260.85|258.45|260.5|258.1|0
1650377040000|2022-04-19 14:04:00|261.02|258.62|261.02|258.62|261.36|258.96|261.02|258.62|0
1650377050000|2022-04-19 14:04:10|261.19|258.79|261.36|258.96|261.36|258.96|261.19|258.79|0
1650377060000|2022-04-19 14:04:20|261.19|258.79|260.85|258.45|261.19|258.79|260.85|258.45|0
1650377070000|2022-04-19 14:04:30|260.5|258.1|260.68|258.28|261.02|258.62|260.5|258.1|0
1650377080000|2022-04-19 14:04:40|261.02|258.62|261.53|259.13|261.53|259.13|261.02|258.62|0
1650377090000|2022-04-19 14:04:50|261.19|258.79|261.36|258.96|261.36|258.96|261.19|258.79|0
1650377100000|2022-04-19 14:05:00|261.19|258.79|261.87|259.47|261.87|259.47|261.19|258.79|0
1650377110000|2022-04-19 14:05:10|261.53|259.13|261.19|258.79|261.7|259.3|261.19|258.79|0
1650377120000|2022-04-19 14:05:20|261.36|258.96|261.36|258.96|261.53|259.13|261.36|258.96|0
1650377130000|2022-04-19 14:05:30|261.7|259.3|261.87|259.47|262.05|259.65|261.7|259.3|0
1650377140000|2022-04-19 14:05:40|261.7|259.3|260.85|258.45|261.87|259.47|260.85|258.45|0
1650377150000|2022-04-19 14:05:50|260.67|258.27|261.36|258.96|261.36|258.96|260.67|258.27|0
1650377160000|2022-04-19 14:06:00|261.53|259.13|263.08|260.68|263.08|260.68|261.53|259.13|0
1650377170000|2022-04-19 14:06:10|262.9|260.5|262.22|259.82|262.9|260.5|262.22|259.82|0
1650377180000|2022-04-19 14:06:20|262.73|260.33|263.08|260.68|263.25|260.85|262.73|260.33|0
1650377190000|2022-04-19 14:06:30|262.73|260.33|262.05|259.65|262.73|260.33|262.05|259.65|0
1650377200000|2022-04-19 14:06:40|261.87|259.47|262.39|259.99|262.39|259.99|261.87|259.47|0
1650377210000|2022-04-19 14:06:50|262.05|259.65|262.22|259.82|262.22|259.82|262.04|259.64|0
1650377220000|2022-04-19 14:07:00|262.04|259.64|262.56|260.16|262.56|260.16|261.87|259.47|0
1650377230000|2022-04-19 14:07:10|263.25|260.85|262.64|260.24|263.25|260.85|262.64|260.24|0
1650377240000|2022-04-19 14:07:20|262.9|260.5|262.73|260.33|262.9|260.5|262.56|260.16|0
1650377250000|2022-04-19 14:07:30|263.08|260.68|263.25|260.85|263.59|261.19|263.08|260.68|0
1650377260000|2022-04-19 14:07:40|263.08|260.68|262.56|260.16|263.08|260.68|262.56|260.16|0
1650377270000|2022-04-19 14:07:50|262.47|260.07|262.73|260.33|262.73|260.33|262.47|260.07|0
1650377280000|2022-04-19 14:08:00|262.9|260.5|262.56|260.16|262.9|260.5|262.56|260.16|0
1650377290000|2022-04-19 14:08:10|262.9|260.5|262.04|259.64|262.9|260.5|262.04|259.64|0
1650377300000|2022-04-19 14:08:20|262.22|259.82|262.38|259.98|264.9|262.5|262.22|259.82|0
1650377310000|2022-04-19 14:08:30|262.72|260.32|262.38|259.98|262.72|260.32|262.21|259.81|0
1650377320000|2022-04-19 14:08:40|262.72|260.32|262.55|260.15|262.72|260.32|262.38|259.98|0
1650377330000|2022-04-19 14:08:50|262.38|259.98|262.72|260.32|262.89|260.49|262.38|259.98|0
1650377340000|2022-04-19 14:09:00|263.24|260.84|262.8|260.4|263.24|260.84|262.21|259.81|0
1650377350000|2022-04-19 14:09:10|262.72|260.32|262.38|259.98|262.72|260.32|262.38|259.98|0
1650377360000|2022-04-19 14:09:20|262.21|259.81|262.03|259.63|262.21|259.81|262.03|259.63|0
1650377370000|2022-04-19 14:09:30|262.21|259.81|262.21|259.81|262.38|259.98|262.21|259.81|0
1650377380000|2022-04-19 14:09:40|262.55|260.15|262.89|260.49|262.89|260.49|262.55|260.15|0
1650377390000|2022-04-19 14:09:50|263.07|260.67|263.41|261.01|263.58|261.18|263.07|260.67|0
1650377400000|2022-04-19 14:10:00|263.75|261.35|263.41|261.01|264.1|261.7|263.41|261.01|0
1650377410000|2022-04-19 14:10:10|263.58|261.18|264.27|261.87|264.27|261.87|263.58|261.18|0
1650377420000|2022-04-19 14:10:20|264.62|262.22|264.44|262.04|264.62|262.22|264.44|262.04|0
1650377430000|2022-04-19 14:10:30|264.62|262.22|265.31|262.91|265.31|262.91|264.62|262.22|0
1650377440000|2022-04-19 14:10:40|264.79|262.39|264.7|262.3|265.13|262.73|264.62|262.22|0
1650377450000|2022-04-19 14:10:50|264.96|262.56|264.96|262.56|265.13|262.73|264.96|262.56|0
1650377460000|2022-04-19 14:11:00|264.79|262.39|265.83|263.43|265.83|263.43|264.79|262.39|0
1650377470000|2022-04-19 14:11:10|266.17|263.77|266.35|263.95|266.35|263.95|266|263.6|0
1650377480000|2022-04-19 14:11:20|266.69|264.29|266.69|264.29|266.87|264.47|266.69|264.29|0
1650377490000|2022-04-19 14:11:30|266.52|264.12|266.69|264.29|266.69|264.29|266.52|264.12|0
1650377500000|2022-04-19 14:11:40|266.87|264.47|268.08|265.68|268.08|265.68|266.87|264.47|0
1650377510000|2022-04-19 14:11:50|267.91|265.51|268.08|265.68|268.08|265.68|267.91|265.51|0
1650377520000|2022-04-19 14:12:00|268.25|265.85|268.25|265.85|268.43|266.03|268.08|265.68|0
1650377530000|2022-04-19 14:12:10|268.08|265.68|268.63|266.23|269.15|266.75|268.08|265.68|0
1650377540000|2022-04-19 14:12:20|268.29|265.89|267.59|265.19|268.29|265.89|267.59|265.19|0
1650377550000|2022-04-19 14:12:30|267.42|265.02|267.08|264.68|267.42|265.02|267.08|264.68|0
1650377560000|2022-04-19 14:12:40|267.42|265.02|267.42|265.02|267.59|265.19|267.42|265.02|0
1650377570000|2022-04-19 14:12:50|267.59|265.19|267.94|265.54|267.94|265.54|267.59|265.19|0
1650377580000|2022-04-19 14:13:00|267.42|265.02|267.59|265.19|267.77|265.37|267.42|265.02|0
1650377590000|2022-04-19 14:13:10|267.42|265.02|267.77|265.37|267.77|265.37|267.42|265.02|0
1650377600000|2022-04-19 14:13:20|267.42|265.02|267.25|264.85|267.59|265.19|267.08|264.68|0
1650377610000|2022-04-19 14:13:30|267.08|264.68|267.42|265.02|267.42|265.02|267.08|264.68|0
1650377620000|2022-04-19 14:13:40|267.68|265.28|267.59|265.19|267.68|265.28|267.42|265.02|0
1650377630000|2022-04-19 14:13:50|267.42|265.02|267.59|265.19|267.59|265.19|267.42|265.02|0
1650377640000|2022-04-19 14:14:00|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1650377650000|2022-04-19 14:14:10|267.25|264.85|267.07|264.67|267.59|265.19|267.07|264.67|0
1650377660000|2022-04-19 14:14:20|267.42|265.02|267.25|264.85|267.42|265.02|267.07|264.67|0
1650377670000|2022-04-19 14:14:30|267.07|264.67|267.59|265.19|267.59|265.19|267.07|264.67|0
1650377680000|2022-04-19 14:14:40|267.25|264.85|266.9|264.5|267.25|264.85|266.9|264.5|0
1650377690000|2022-04-19 14:14:50|266.73|264.33|266.56|264.16|266.73|264.33|266.38|263.98|0
1650377700000|2022-04-19 14:15:00|266.38|263.98|266.29|263.89|266.38|263.98|266.04|263.64|0
1650377710000|2022-04-19 14:15:10|266.04|263.64|265.52|263.12|266.04|263.64|265|262.6|0
1650377720000|2022-04-19 14:15:20|265.35|262.95|265.18|262.78|265.52|263.12|265.18|262.78|0
1650377730000|2022-04-19 14:15:30|265.35|262.95|265|262.6|265.52|263.12|265|262.6|0
1650377740000|2022-04-19 14:15:40|265.35|262.95|264.49|262.09|265.35|262.95|264.49|262.09|0
1650377750000|2022-04-19 14:15:50|263.8|261.4|263.63|261.23|263.97|261.57|263.63|261.23|0
1650377760000|2022-04-19 14:16:00|263.8|261.4|263.8|261.4|263.8|261.4|263.63|261.23|0
1650377770000|2022-04-19 14:16:10|263.46|261.06|263.11|260.71|263.8|261.4|263.11|260.71|0
1650377780000|2022-04-19 14:16:20|263.97|261.57|264.49|262.09|264.49|262.09|263.97|261.57|0
1650377790000|2022-04-19 14:16:30|265.35|262.95|265.52|263.12|265.86|263.46|265.35|262.95|0
1650377800000|2022-04-19 14:16:40|265.35|262.95|265.52|263.12|265.69|263.29|265.35|262.95|0
1650377810000|2022-04-19 14:16:50|265.69|263.29|265.69|263.29|266.04|263.64|265.69|263.29|0
1650377820000|2022-04-19 14:17:00|266.04|263.64|265.86|263.46|266.04|263.64|265.35|262.95|0
1650377830000|2022-04-19 14:17:10|266.38|263.98|266.98|264.58|266.98|264.58|266.38|263.98|0
1650377840000|2022-04-19 14:17:20|266.9|264.5|267.24|264.84|267.24|264.84|266.9|264.5|0
1650377850000|2022-04-19 14:17:30|266.9|264.5|267.24|264.84|267.42|265.02|266.9|264.5|0
1650377860000|2022-04-19 14:17:40|266.9|264.5|267.07|264.67|267.07|264.67|266.9|264.5|0
1650377870000|2022-04-19 14:17:50|267.24|264.84|267.07|264.67|267.24|264.84|267.07|264.67|0
1650377880000|2022-04-19 14:18:00|266.9|264.5|267.24|264.84|267.24|264.84|266.9|264.5|0
1650377890000|2022-04-19 14:18:10|267.42|265.02|267.07|264.67|267.42|265.02|267.07|264.67|0
1650377900000|2022-04-19 14:18:20|266.9|264.5|266.55|264.15|266.9|264.5|266.38|263.98|0
1650377910000|2022-04-19 14:18:30|266.38|263.98|266.55|264.15|266.55|264.15|266.38|263.98|0
1650377920000|2022-04-19 14:18:40|266.73|264.33|266.03|263.63|266.73|264.33|266.03|263.63|0
1650377930000|2022-04-19 14:18:50|266.21|263.81|265.86|263.46|266.21|263.81|265.86|263.46|0
1650377940000|2022-04-19 14:19:00|266.03|263.63|266.38|263.98|266.38|263.98|265.69|263.29|0
1650377950000|2022-04-19 14:19:10|266.46|264.06|266.03|263.63|266.46|264.06|266.03|263.63|0
1650377960000|2022-04-19 14:19:20|265.86|263.46|266.21|263.81|266.21|263.81|265.86|263.46|0
1650377970000|2022-04-19 14:19:30|266.03|263.63|266.03|263.63|266.21|263.81|265.86|263.46|0
1650377980000|2022-04-19 14:19:40|266.21|263.81|265.69|263.29|266.21|263.81|265.69|263.29|0
1650377990000|2022-04-19 14:19:50|265.6|263.2|265.52|263.12|265.69|263.29|265.52|263.12|0
1650378000000|2022-04-19 14:20:00|265.69|263.29|265.52|263.12|265.69|263.29|265.17|262.77|0
1650378010000|2022-04-19 14:20:10|265.34|262.94|264.65|262.25|265.34|262.94|264.65|262.25|0
1650378020000|2022-04-19 14:20:20|264.83|262.43|264.65|262.25|264.83|262.43|264.65|262.25|0
1650378030000|2022-04-19 14:20:30|264.83|262.43|265.34|262.94|265.34|262.94|264.65|262.25|0
1650378040000|2022-04-19 14:20:40|265|262.6|265.34|262.94|265.34|262.94|265|262.6|0
1650378050000|2022-04-19 14:20:50|265.17|262.77|265.17|262.77|265.17|262.77|265|262.6|0
1650378060000|2022-04-19 14:21:00|266.03|263.63|266.03|263.63|266.03|263.63|265.86|263.46|0
1650378070000|2022-04-19 14:21:10|265.69|263.29|265.69|263.29|265.69|263.29|265.69|263.29|0
1650378080000|2022-04-19 14:21:20|265.77|263.37|265.69|263.29|265.86|263.46|265.69|263.29|0
1650378090000|2022-04-19 14:21:30|266.03|263.63|265.69|263.29|266.2|263.8|265.69|263.29|0
1650378100000|2022-04-19 14:21:40|265.6|263.2|265.86|263.46|265.86|263.46|265.6|263.2|0
1650378110000|2022-04-19 14:21:50|265.69|263.29|265.69|263.29|265.69|263.29|265.69|263.29|0
1650378120000|2022-04-19 14:22:00|265.86|263.46|265.51|263.11|266.03|263.63|265.51|263.11|0
1650378130000|2022-04-19 14:22:10|265.69|263.29|266.03|263.63|266.03|263.63|265.69|263.29|0
1650378140000|2022-04-19 14:22:20|266.38|263.98|266.2|263.8|266.38|263.98|266.03|263.63|0
1650378150000|2022-04-19 14:22:30|266.38|263.98|265.86|263.46|266.38|263.98|265.86|263.46|0
1650378160000|2022-04-19 14:22:40|265.69|263.29|265.77|263.37|265.86|263.46|265.69|263.29|0
1650378170000|2022-04-19 14:22:50|265.86|263.46|266.2|263.8|266.29|263.89|265.86|263.46|0
1650378180000|2022-04-19 14:23:00|266.38|263.98|266.03|263.63|266.38|263.98|266.03|263.63|0
1650378190000|2022-04-19 14:23:10|266.38|263.98|266.38|263.98|266.38|263.98|266.2|263.8|0
1650378200000|2022-04-19 14:23:20|266.63|264.23|266.55|264.15|266.72|264.32|266.55|264.15|0
1650378210000|2022-04-19 14:23:30|266.72|264.32|267.07|264.67|267.07|264.67|266.72|264.32|0
1650378220000|2022-04-19 14:23:40|267.76|265.36|267.93|265.53|267.93|265.53|267.59|265.19|0
1650378230000|2022-04-19 14:23:50|267.59|265.19|267.41|265.01|267.59|265.19|267.07|264.67|0
1650378240000|2022-04-19 14:24:00|267.76|265.36|268.45|266.05|268.45|266.05|267.76|265.36|0
1650378250000|2022-04-19 14:24:10|268.1|265.7|268.45|266.05|268.45|266.05|268.1|265.7|0
1650378260000|2022-04-19 14:24:20|267.93|265.53|267.58|265.18|267.93|265.53|267.58|265.18|0
1650378270000|2022-04-19 14:24:30|267.41|265.01|267.41|265.01|267.41|265.01|267.24|264.84|0
1650378280000|2022-04-19 14:24:40|267.76|265.36|268.1|265.7|268.45|266.05|267.76|265.36|0
1650378290000|2022-04-19 14:24:50|268.45|266.05|268.1|265.7|268.45|266.05|268.1|265.7|0
1650378300000|2022-04-19 14:25:00|268.28|265.88|268.1|265.7|268.28|265.88|268.1|265.7|0
1650378310000|2022-04-19 14:25:10|268.28|265.88|268.28|265.88|268.28|265.88|268.1|265.7|0
1650378320000|2022-04-19 14:25:20|268.62|266.22|268.1|265.7|268.62|266.22|268.01|265.61|0
1650378330000|2022-04-19 14:25:30|267.93|265.53|269.14|266.74|269.14|266.74|267.93|265.53|0
1650378340000|2022-04-19 14:25:40|268.97|266.57|268.97|266.57|268.97|266.57|268.97|266.57|0
1650378350000|2022-04-19 14:25:50|268.8|266.4|268.62|266.22|268.8|266.4|268.45|266.05|0
1650378360000|2022-04-19 14:26:00|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1650378370000|2022-04-19 14:26:10|268.71|266.31|268.62|266.22|268.8|266.4|268.62|266.22|0
1650378380000|2022-04-19 14:26:20|268.45|266.05|268.28|265.88|268.45|266.05|268.28|265.88|0
1650378390000|2022-04-19 14:26:30|268.45|266.05|268.62|266.22|268.97|266.57|268.45|266.05|0
1650378400000|2022-04-19 14:26:40|268.8|266.4|268.8|266.4|268.8|266.4|268.62|266.22|0
1650378410000|2022-04-19 14:26:50|268.62|266.22|268.45|266.05|268.62|266.22|268.45|266.05|0
1650378420000|2022-04-19 14:27:00|268.97|266.57|269.84|267.44|269.84|267.44|268.97|266.57|0
1650378430000|2022-04-19 14:27:10|269.49|267.09|270.71|268.31|270.71|268.31|269.49|267.09|0
1650378440000|2022-04-19 14:27:20|270.88|268.48|271.05|268.65|271.23|268.83|270.88|268.48|0
1650378450000|2022-04-19 14:27:30|271.31|268.91|271.05|268.65|271.31|268.91|270.88|268.48|0
1650378460000|2022-04-19 14:27:40|270.7|268.3|269.84|267.44|270.7|268.3|269.84|267.44|0
1650378470000|2022-04-19 14:27:50|269.49|267.09|269.31|266.91|269.84|267.44|269.31|266.91|0
1650378480000|2022-04-19 14:28:00|269.14|266.74|268.79|266.39|269.14|266.74|268.79|266.39|0
1650378490000|2022-04-19 14:28:10|268.62|266.22|268.79|266.39|268.97|266.57|268.62|266.22|0
1650378500000|2022-04-19 14:28:20|268.97|266.57|268.97|266.57|268.97|266.57|268.7|266.3|0
1650378510000|2022-04-19 14:28:30|268.69|266.29|268.34|265.94|268.69|266.29|268.34|265.94|0
1650378520000|2022-04-19 14:28:40|268.52|266.12|269.21|266.81|269.21|266.81|268.52|266.12|0
1650378530000|2022-04-19 14:28:50|269.04|266.64|269.04|266.64|269.38|266.98|269.04|266.64|0
1650378540000|2022-04-19 14:29:00|268.86|266.46|268.69|266.29|269.04|266.64|268.69|266.29|0
1650378550000|2022-04-19 14:29:10|268.86|266.46|268.86|266.46|268.86|266.46|268.86|266.46|0
1650378560000|2022-04-19 14:29:20|268.95|266.55|268.69|266.29|269.21|266.81|268.69|266.29|0
1650378570000|2022-04-19 14:29:30|268.86|266.46|268.69|266.29|269.04|266.64|268.69|266.29|0
1650378580000|2022-04-19 14:29:40|268.51|266.11|268.69|266.29|268.86|266.46|268.51|266.11|0
1650378590000|2022-04-19 14:29:50|268.86|266.46|269.38|266.98|269.38|266.98|268.86|266.46|0
1650378600000|2022-04-19 14:30:00|270.08|267.68|269.38|266.98|270.08|267.68|269.38|266.98|0
1650378610000|2022-04-19 14:30:10|269.56|267.16|270.25|267.85|270.25|267.85|269.56|267.16|0
1650378620000|2022-04-19 14:30:20|270.43|268.03|270.08|267.68|270.43|268.03|270.08|267.68|0
1650378630000|2022-04-19 14:30:30|269.9|267.5|270.25|267.85|270.25|267.85|269.73|267.33|0
1650378640000|2022-04-19 14:30:40|270.08|267.68|269.9|267.5|270.25|267.85|269.9|267.5|0
1650378650000|2022-04-19 14:30:50|269.73|267.33|269.56|267.16|270.08|267.68|269.56|267.16|0
1650378660000|2022-04-19 14:31:00|269.73|267.33|269.47|267.07|269.73|267.33|269.47|267.07|0
1650378670000|2022-04-19 14:31:10|269.9|267.5|269.9|267.5|270.08|267.68|269.9|267.5|0
1650378680000|2022-04-19 14:31:20|270.08|267.68|270.25|267.85|270.43|268.03|270.08|267.68|0
1650378690000|2022-04-19 14:31:30|270.08|267.68|270.25|267.85|270.43|268.03|270.08|267.68|0
1650378700000|2022-04-19 14:31:40|269.9|267.5|269.99|267.59|270.08|267.68|269.9|267.5|0
1650378710000|2022-04-19 14:31:50|270.08|267.68|269.9|267.5|270.25|267.85|269.9|267.5|0
1650378720000|2022-04-19 14:32:00|270.08|267.68|270.6|268.2|270.6|268.2|270.08|267.68|0
1650378730000|2022-04-19 14:32:10|270.77|268.37|270.6|268.2|270.77|268.37|270.43|268.03|0
1650378740000|2022-04-19 14:32:20|271.3|268.9|271.65|269.25|271.82|269.42|271.3|268.9|0
1650378750000|2022-04-19 14:32:30|271.47|269.07|270.6|268.2|271.47|269.07|270.6|268.2|0
1650378760000|2022-04-19 14:32:40|270.43|268.03|270.25|267.85|270.43|268.03|270.25|267.85|0
1650378770000|2022-04-19 14:32:50|270.43|268.03|271.12|268.72|271.12|268.72|270.43|268.03|0
1650378780000|2022-04-19 14:33:00|271.3|268.9|271.3|268.9|271.65|269.25|271.3|268.9|0
1650378790000|2022-04-19 14:33:10|270.95|268.55|271.12|268.72|271.12|268.72|270.95|268.55|0
1650378800000|2022-04-19 14:33:20|271.3|268.9|271.47|269.07|271.47|269.07|271.12|268.72|0
1650378810000|2022-04-19 14:33:30|271.3|268.9|270.95|268.55|271.3|268.9|270.77|268.37|0
1650378820000|2022-04-19 14:33:40|270.77|268.37|270.68|268.28|270.77|268.37|270.68|268.28|0
1650378830000|2022-04-19 14:33:50|270.6|268.2|270.95|268.55|270.95|268.55|270.6|268.2|0
1650378840000|2022-04-19 14:34:00|270.77|268.37|270.42|268.02|270.77|268.37|270.42|268.02|0
1650378860000|2022-04-19 14:34:20|270.25|267.85|270.42|268.02|270.6|268.2|270.25|267.85|0
1650378870000|2022-04-19 14:34:30|270.6|268.2|270.25|267.85|270.6|268.2|270.25|267.85|0
1650378880000|2022-04-19 14:34:40|270.08|267.68|270.08|267.68|270.25|267.85|270.08|267.68|0
1650378890000|2022-04-19 14:34:50|270.25|267.85|270.42|268.02|270.77|268.37|270.25|267.85|0
1650378900000|2022-04-19 14:35:00|270.51|268.11|270.6|268.2|270.6|268.2|270.25|267.85|0
1650378910000|2022-04-19 14:35:10|270.42|268.02|270.42|268.02|270.42|268.02|270.25|267.85|0
1650378920000|2022-04-19 14:35:20|270.25|267.85|270.42|268.02|270.42|268.02|270.25|267.85|0
1650378930000|2022-04-19 14:35:30|270.25|267.85|269.73|267.33|270.25|267.85|269.73|267.33|0
1650378940000|2022-04-19 14:35:40|269.55|267.15|269.55|267.15|269.73|267.33|269.55|267.15|0
1650378950000|2022-04-19 14:35:50|269.46|267.06|269.38|266.98|269.73|267.33|269.38|266.98|0
1650378960000|2022-04-19 14:36:00|268.86|266.46|268.68|266.28|269.03|266.63|268.68|266.28|0
1650378970000|2022-04-19 14:36:10|268.86|266.46|268.86|266.46|268.86|266.46|268.51|266.11|0
1650378980000|2022-04-19 14:36:20|268.34|265.94|268.51|266.11|268.68|266.28|268.34|265.94|0
1650378990000|2022-04-19 14:36:30|268.16|265.76|268.51|266.11|268.51|266.11|268.16|265.76|0
1650379000000|2022-04-19 14:36:40|268.34|265.94|268.68|266.28|268.68|266.28|268.34|265.94|0
1650379010000|2022-04-19 14:36:50|268.51|266.11|268.16|265.76|268.51|266.11|268.16|265.76|0
1650379020000|2022-04-19 14:37:00|268.86|266.46|268.68|266.28|269.03|266.63|268.68|266.28|0
1650379030000|2022-04-19 14:37:10|268.51|266.11|268.86|266.46|268.86|266.46|268.33|265.93|0
1650379040000|2022-04-19 14:37:20|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1650379050000|2022-04-19 14:37:30|268.86|266.46|268.77|266.37|268.86|266.46|268.77|266.37|0
1650379060000|2022-04-19 14:37:40|269.03|266.63|268.59|266.19|269.03|266.63|268.59|266.19|0
1650379070000|2022-04-19 14:37:50|268.68|266.28|268.86|266.46|268.86|266.46|268.68|266.28|0
1650379080000|2022-04-19 14:38:00|269.2|266.8|269.2|266.8|269.2|266.8|269.03|266.63|0
1650379090000|2022-04-19 14:38:10|269.55|267.15|270.07|267.67|270.25|267.85|269.55|267.15|0
1650379100000|2022-04-19 14:38:20|270.25|267.85|270.42|268.02|270.42|268.02|270.07|267.67|0
1650379110000|2022-04-19 14:38:30|270.6|268.2|269.98|267.58|270.6|268.2|269.9|267.5|0
1650379120000|2022-04-19 14:38:40|269.72|267.32|270.59|268.19|270.59|268.19|269.72|267.32|0
1650379130000|2022-04-19 14:38:50|270.77|268.37|271.12|268.72|271.12|268.72|270.77|268.37|0
1650379140000|2022-04-19 14:39:00|271.29|268.89|271.29|268.89|271.29|268.89|271.29|268.89|0
1650379150000|2022-04-19 14:39:10|271.47|269.07|271.64|269.24|271.64|269.24|271.47|269.07|0
1650379160000|2022-04-19 14:39:20|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1650379170000|2022-04-19 14:39:30|271.47|269.07|271.29|268.89|271.47|269.07|271.29|268.89|0
1650379180000|2022-04-19 14:39:40|271.47|269.07|271.82|269.42|271.82|269.42|271.47|269.07|0
1650379190000|2022-04-19 14:39:50|271.47|269.07|271.64|269.24|271.82|269.42|271.47|269.07|0
1650379200000|2022-04-19 14:40:00|271.55|269.15|271.12|268.72|271.64|269.24|271.12|268.72|0
1650379210000|2022-04-19 14:40:10|270.94|268.54|271.29|268.89|271.29|268.89|270.94|268.54|0
1650379220000|2022-04-19 14:40:20|271.12|268.72|271.47|269.07|271.47|269.07|271.12|268.72|0
1650379230000|2022-04-19 14:40:30|271.29|268.89|271.47|269.07|271.47|269.07|271.29|268.89|0
1650379240000|2022-04-19 14:40:40|271.81|269.41|272.69|270.29|272.69|270.29|271.81|269.41|0
1650379250000|2022-04-19 14:40:50|273.04|270.64|272.69|270.29|273.04|270.64|272.51|270.11|0
1650379260000|2022-04-19 14:41:00|272.86|270.46|273.39|270.99|273.39|270.99|272.86|270.46|0
1650379270000|2022-04-19 14:41:10|273.21|270.81|273.21|270.81|273.39|270.99|273.21|270.81|0
1650379280000|2022-04-19 14:41:20|273.04|270.64|273.21|270.81|273.56|271.16|273.04|270.64|0
1650379290000|2022-04-19 14:41:30|273.39|270.99|273.56|271.16|273.56|271.16|273.39|270.99|0
1650379300000|2022-04-19 14:41:40|273.74|271.34|273.91|271.51|273.91|271.51|273.74|271.34|0
1650379310000|2022-04-19 14:41:50|273.56|271.16|273.91|271.51|273.91|271.51|273.39|270.99|0
1650379320000|2022-04-19 14:42:00|274.09|271.69|274.17|271.77|274.26|271.86|274.09|271.69|0
1650379330000|2022-04-19 14:42:10|274.44|272.04|274.44|272.04|274.62|272.22|274.44|272.04|0
1650379340000|2022-04-19 14:42:20|274.26|271.86|274.44|272.04|274.44|272.04|274.26|271.86|0
1650379350000|2022-04-19 14:42:30|274.61|272.21|274.44|272.04|274.61|272.21|274.26|271.86|0
1650379360000|2022-04-19 14:42:40|273.91|271.51|274.09|271.69|274.26|271.86|273.91|271.51|0
1650379370000|2022-04-19 14:42:50|273.56|271.16|273.91|271.51|274.09|271.69|273.56|271.16|0
1650379380000|2022-04-19 14:43:00|274|271.6|273.74|271.34|274|271.6|273.74|271.34|0
1650379390000|2022-04-19 14:43:10|273.56|271.16|273.74|271.34|273.74|271.34|273.56|271.16|0
1650379400000|2022-04-19 14:43:20|274.09|271.69|273.56|271.16|274.09|271.69|273.56|271.16|0
1650379410000|2022-04-19 14:43:30|274.09|271.69|274.09|271.69|274.26|271.86|274.09|271.69|0
1650379420000|2022-04-19 14:43:40|274.17|271.77|274.44|272.04|274.44|272.04|274.17|271.77|0
1650379430000|2022-04-19 14:43:50|274.61|272.21|274.61|272.21|274.79|272.39|274.44|272.04|0
1650379440000|2022-04-19 14:44:00|274.44|272.04|274.61|272.21|274.61|272.21|274.44|272.04|0
1650379450000|2022-04-19 14:44:10|274.44|272.04|274.09|271.69|274.44|272.04|274.09|271.69|0
1650379460000|2022-04-19 14:44:20|273.91|271.51|274.09|271.69|274.26|271.86|273.91|271.51|0
1650379470000|2022-04-19 14:44:30|274.26|271.86|274.26|271.86|274.44|272.04|274.26|271.86|0
1650379480000|2022-04-19 14:44:40|274.09|271.69|273.91|271.51|274.09|271.69|273.91|271.51|0
1650379490000|2022-04-19 14:44:50|273.74|271.34|273.64|271.24|273.74|271.34|273.56|271.16|0
1650379500000|2022-04-19 14:45:00|273.91|271.51|273.74|271.34|274.09|271.69|273.74|271.34|0
1650379510000|2022-04-19 14:45:10|274.09|271.69|274.61|272.21|274.61|272.21|274.09|271.69|0
1650379520000|2022-04-19 14:45:20|274.44|272.04|274.61|272.21|274.61|272.21|274.44|272.04|0
1650379530000|2022-04-19 14:45:30|274.44|272.04|274.61|272.21|274.61|272.21|274.44|272.04|0
1650379540000|2022-04-19 14:45:40|274.79|272.39|274.79|272.39|274.79|272.39|274.61|272.21|0
1650379550000|2022-04-19 14:45:50|274.61|272.21|274.61|272.21|274.61|272.21|274.61|272.21|0
1650379560000|2022-04-19 14:46:00|274.44|272.04|274.79|272.39|274.79|272.39|274.44|272.04|0
1650379570000|2022-04-19 14:46:10|274.96|272.56|274.61|272.21|274.96|272.56|274.61|272.21|0
1650379580000|2022-04-19 14:46:20|274.44|272.04|274.44|272.04|274.44|272.04|274.26|271.86|0
1650379590000|2022-04-19 14:46:30|274.79|272.39|276.19|273.79|276.19|273.79|274.79|272.39|0
1650379600000|2022-04-19 14:46:40|276.37|273.97|276.19|273.79|276.72|274.32|276.19|273.79|0
1650379610000|2022-04-19 14:46:50|276.02|273.62|276.9|274.5|276.9|274.5|276.02|273.62|0
1650379620000|2022-04-19 14:47:00|276.72|274.32|276.72|274.32|276.72|274.32|276.55|274.15|0
1650379630000|2022-04-19 14:47:10|276.55|274.15|276.72|274.32|276.72|274.32|276.37|273.97|0
1650379640000|2022-04-19 14:47:20|276.54|274.14|276.02|273.62|276.54|274.14|276.02|273.62|0
1650379650000|2022-04-19 14:47:30|276.37|273.97|276.72|274.32|276.72|274.32|276.37|273.97|0
1650379660000|2022-04-19 14:47:40|276.9|274.5|277.43|275.03|277.43|275.03|276.9|274.5|0
1650379670000|2022-04-19 14:47:50|277.25|274.85|277.07|274.67|277.43|275.03|277.07|274.67|0
1650379680000|2022-04-19 14:48:00|276.9|274.5|276.9|274.5|276.9|274.5|276.72|274.32|0
1650379690000|2022-04-19 14:48:10|277.07|274.67|276.9|274.5|277.07|274.67|276.9|274.5|0
1650379700000|2022-04-19 14:48:20|277.07|274.67|276.9|274.5|277.07|274.67|276.9|274.5|0
1650379710000|2022-04-19 14:48:30|276.72|274.32|276.72|274.32|276.72|274.32|276.54|274.14|0
1650379720000|2022-04-19 14:48:40|276.9|274.5|276.72|274.32|276.9|274.5|276.72|274.32|0
1650379730000|2022-04-19 14:48:50|276.54|274.14|276.37|273.97|276.54|274.14|276.37|273.97|0
1650379740000|2022-04-19 14:49:00|276.54|274.14|276.9|274.5|276.9|274.5|276.54|274.14|0
1650379750000|2022-04-19 14:49:10|277.07|274.67|277.25|274.85|277.25|274.85|277.07|274.67|0
1650379760000|2022-04-19 14:49:20|277.42|275.02|277.42|275.02|277.42|275.02|277.42|275.02|0
1650379770000|2022-04-19 14:49:30|277.25|274.85|277.07|274.67|277.25|274.85|277.07|274.67|0
1650379780000|2022-04-19 14:49:40|276.9|274.5|276.54|274.14|277.25|274.85|276.54|274.14|0
1650379790000|2022-04-19 14:49:50|276.37|273.97|276.01|273.61|276.37|273.97|276.01|273.61|0
1650379800000|2022-04-19 14:50:00|275.84|273.44|276.19|273.79|276.37|273.97|275.84|273.44|0
1650379810000|2022-04-19 14:50:10|275.84|273.44|275.49|273.09|275.84|273.44|275.49|273.09|0
1650379820000|2022-04-19 14:50:20|275.31|272.91|275.31|272.91|275.31|272.91|275.31|272.91|0
1650379830000|2022-04-19 14:50:30|275.49|273.09|275.66|273.26|275.66|273.26|275.31|272.91|0
1650379840000|2022-04-19 14:50:40|275.13|272.73|275.31|272.91|275.31|272.91|274.96|272.56|0
1650379850000|2022-04-19 14:50:50|275.13|272.73|274.96|272.56|275.31|272.91|274.96|272.56|0
1650379860000|2022-04-19 14:51:00|275.49|273.09|275.49|273.09|275.49|273.09|275.31|272.91|0
1650379870000|2022-04-19 14:51:10|275.31|272.91|274.78|272.38|275.31|272.91|274.78|272.38|0
1650379880000|2022-04-19 14:51:20|275.31|272.91|275.13|272.73|275.31|272.91|275.13|272.73|0
1650379890000|2022-04-19 14:51:30|274.96|272.56|274.78|272.38|274.96|272.56|274.78|272.38|0
1650379900000|2022-04-19 14:51:40|274.43|272.03|274.43|272.03|274.43|272.03|274.43|272.03|0
1650379910000|2022-04-19 14:51:50|274.26|271.86|274.26|271.86|274.43|272.03|274.26|271.86|0
1650379920000|2022-04-19 14:52:00|274.43|272.03|274.61|272.21|274.61|272.21|274.43|272.03|0
1650379930000|2022-04-19 14:52:10|274.96|272.56|274.61|272.21|274.96|272.56|274.61|272.21|0
1650379940000|2022-04-19 14:52:20|274.43|272.03|274.08|271.68|274.61|272.21|274.08|271.68|0
1650379950000|2022-04-19 14:52:30|274.26|271.86|274.08|271.68|274.26|271.86|273.9|271.5|0
1650379960000|2022-04-19 14:52:40|273.9|271.5|274.08|271.68|274.26|271.86|273.9|271.5|0
1650379970000|2022-04-19 14:52:50|273.9|271.5|273.9|271.5|274.08|271.68|273.9|271.5|0
1650379980000|2022-04-19 14:53:00|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1650379990000|2022-04-19 14:53:10|274.08|271.68|273.81|271.41|274.08|271.68|273.73|271.33|0
1650380000000|2022-04-19 14:53:20|273.9|271.5|273.2|270.8|273.9|271.5|273.2|270.8|0
1650380010000|2022-04-19 14:53:30|273.03|270.63|272.85|270.45|273.03|270.63|272.85|270.45|0
1650380020000|2022-04-19 14:53:40|273.03|270.63|273.2|270.8|273.2|270.8|272.85|270.45|0
1650380030000|2022-04-19 14:53:50|273.03|270.63|272.85|270.45|273.03|270.63|272.85|270.45|0
1650380040000|2022-04-19 14:54:00|273.2|270.8|272.68|270.28|273.2|270.8|272.68|270.28|0
1650380050000|2022-04-19 14:54:10|272.85|270.45|272.68|270.28|272.85|270.45|272.68|270.28|0
1650380060000|2022-04-19 14:54:20|272.85|270.45|273.03|270.63|273.03|270.63|272.85|270.45|0
1650380070000|2022-04-19 14:54:30|273.11|270.71|272.68|270.28|273.2|270.8|272.68|270.28|0
1650380080000|2022-04-19 14:54:40|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1650380090000|2022-04-19 14:54:50|272.33|269.93|271.98|269.58|272.33|269.93|271.98|269.58|0
1650380100000|2022-04-19 14:55:00|272.15|269.75|272.15|269.75|272.15|269.75|271.98|269.58|0
1650380110000|2022-04-19 14:55:10|271.8|269.4|271.8|269.4|271.8|269.4|271.45|269.05|0
1650380120000|2022-04-19 14:55:20|272.06|269.66|272.68|270.28|272.68|270.28|272.06|269.66|0
1650380130000|2022-04-19 14:55:30|272.5|270.1|272.68|270.28|272.68|270.28|272.5|270.1|0
1650380140000|2022-04-19 14:55:40|272.5|270.1|272.68|270.28|272.68|270.28|272.5|270.1|0
1650380150000|2022-04-19 14:55:50|272.85|270.45|273.03|270.63|273.2|270.8|272.85|270.45|0
1650380160000|2022-04-19 14:56:00|273.2|270.8|272.85|270.45|273.2|270.8|272.85|270.45|0
1650380170000|2022-04-19 14:56:10|272.68|270.28|272.5|270.1|273.03|270.63|272.5|270.1|0
1650380180000|2022-04-19 14:56:20|272.15|269.75|272.33|269.93|272.5|270.1|272.15|269.75|0
1650380190000|2022-04-19 14:56:30|272.5|270.1|272.15|269.75|272.5|270.1|272.15|269.75|0
1650380200000|2022-04-19 14:56:40|272.5|270.1|272.68|270.28|272.68|270.28|272.5|270.1|0
1650380210000|2022-04-19 14:56:50|272.5|270.1|272.5|270.1|272.5|270.1|272.33|269.93|0
1650380220000|2022-04-19 14:57:00|272.58|270.18|272.85|270.45|272.85|270.45|272.58|270.18|0
1650380230000|2022-04-19 14:57:10|273.02|270.62|273.02|270.62|273.2|270.8|273.02|270.62|0
1650380240000|2022-04-19 14:57:20|273.73|271.33|274.08|271.68|274.08|271.68|273.73|271.33|0
1650380250000|2022-04-19 14:57:30|274.43|272.03|274.25|271.85|274.43|272.03|274.25|271.85|0
1650380260000|2022-04-19 14:57:40|274.08|271.68|273.55|271.15|274.08|271.68|273.55|271.15|0
1650380270000|2022-04-19 14:57:50|273.73|271.33|274.08|271.68|274.08|271.68|273.55|271.15|0
1650380280000|2022-04-19 14:58:00|274.34|271.94|274.78|272.38|274.78|272.38|274.34|271.94|0
1650380290000|2022-04-19 14:58:10|274.95|272.55|274.25|271.85|274.95|272.55|274.25|271.85|0
1650380300000|2022-04-19 14:58:20|274.6|272.2|273.72|271.32|274.6|272.2|273.72|271.32|0
1650380310000|2022-04-19 14:58:30|273.9|271.5|274.08|271.68|274.08|271.68|273.72|271.32|0
1650380320000|2022-04-19 14:58:40|273.9|271.5|273.9|271.5|273.9|271.5|273.9|271.5|0
1650380330000|2022-04-19 14:58:50|274.07|271.67|273.55|271.15|274.07|271.67|273.55|271.15|0
1650380340000|2022-04-19 14:59:00|273.37|270.97|273.2|270.8|273.37|270.97|273.2|270.8|0
1650380350000|2022-04-19 14:59:10|272.85|270.45|272.85|270.45|272.85|270.45|272.85|270.45|0
1650380360000|2022-04-19 14:59:20|273.02|270.62|273.02|270.62|273.02|270.62|272.85|270.45|0
1650380370000|2022-04-19 14:59:30|272.85|270.45|272.67|270.27|272.85|270.45|272.67|270.27|0
1650380380000|2022-04-19 14:59:40|272.85|270.45|272.76|270.36|272.85|270.45|272.76|270.36|0
1650380390000|2022-04-19 14:59:50|272.67|270.27|272.85|270.45|272.85|270.45|272.67|270.27|0
1650380400000|2022-04-19 15:00:00|272.5|270.1|272.32|269.92|272.5|270.1|272.32|269.92|0
1650380410000|2022-04-19 15:00:10|272.5|270.1|272.05|269.65|272.5|270.1|271.8|269.4|0
1650380420000|2022-04-19 15:00:20|272.23|269.83|272.05|269.65|272.23|269.83|272.05|269.65|0
1650380430000|2022-04-19 15:00:30|271.18|268.78|269.59|267.19|271.18|268.78|269.59|267.19|0
1650380440000|2022-04-19 15:00:40|269.24|266.84|269.41|267.01|269.59|267.19|269.24|266.84|0
1650380450000|2022-04-19 15:00:50|269.59|267.19|269.76|267.36|269.76|267.36|269.59|267.19|0
1650380460000|2022-04-19 15:01:00|269.93|267.53|269.93|267.53|270.11|267.71|269.93|267.53|0
1650380470000|2022-04-19 15:01:10|269.76|267.36|269.59|267.19|269.76|267.36|269.41|267.01|0
1650380480000|2022-04-19 15:01:20|269.76|267.36|270.11|267.71|270.11|267.71|269.41|267.01|0
1650380490000|2022-04-19 15:01:30|270.28|267.88|270.11|267.71|270.28|267.88|270.11|267.71|0
1650380510000|2022-04-19 15:01:50|270.28|267.88|270.28|267.88|270.28|267.88|270.11|267.71|0
1650380520000|2022-04-19 15:02:00|269.93|267.53|270.11|267.71|270.11|267.71|269.93|267.53|0
1650380530000|2022-04-19 15:02:10|269.93|267.53|270.19|267.79|270.19|267.79|269.93|267.53|0
1650380540000|2022-04-19 15:02:20|270.28|267.88|271.33|268.93|271.33|268.93|270.28|267.88|0
1650380550000|2022-04-19 15:02:30|271.16|268.76|270.98|268.58|271.16|268.76|270.98|268.58|0
1650380560000|2022-04-19 15:02:40|270.81|268.41|270.63|268.23|270.81|268.41|270.63|268.23|0
1650380570000|2022-04-19 15:02:50|270.81|268.41|270.98|268.58|270.98|268.58|270.81|268.41|0
1650380580000|2022-04-19 15:03:00|270.81|268.41|270.81|268.41|270.98|268.58|270.81|268.41|0
1650380590000|2022-04-19 15:03:10|271.68|269.28|271.86|269.46|271.86|269.46|271.68|269.28|0
1650380600000|2022-04-19 15:03:20|271.68|269.28|272.03|269.63|272.03|269.63|271.68|269.28|0
1650380610000|2022-04-19 15:03:30|272.21|269.81|272.38|269.98|272.38|269.98|272.21|269.81|0
1650380620000|2022-04-19 15:03:40|272.03|269.63|271.68|269.28|272.03|269.63|271.68|269.28|0
1650380630000|2022-04-19 15:03:50|271.51|269.11|271.51|269.11|271.51|269.11|271.51|269.11|0
1650380640000|2022-04-19 15:04:00|271.68|269.28|272.03|269.63|272.03|269.63|271.68|269.28|0
1650380650000|2022-04-19 15:04:10|271.86|269.46|271.86|269.46|272.03|269.63|271.68|269.28|0
1650380660000|2022-04-19 15:04:20|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1650380670000|2022-04-19 15:04:30|272.03|269.63|272.21|269.81|272.21|269.81|272.03|269.63|0
1650380680000|2022-04-19 15:04:40|272.03|269.63|272.56|270.16|272.56|270.16|272.03|269.63|0
1650380690000|2022-04-19 15:04:50|272.38|269.98|272.56|270.16|272.73|270.33|272.38|269.98|0
1650380700000|2022-04-19 15:05:00|272.73|270.33|272.73|270.33|272.73|270.33|272.38|269.98|0
1650380710000|2022-04-19 15:05:10|272.38|269.98|272.21|269.81|272.38|269.98|272.21|269.81|0
1650380720000|2022-04-19 15:05:20|272.03|269.63|272.2|269.8|272.38|269.98|272.03|269.63|0
1650380730000|2022-04-19 15:05:30|272.38|269.98|272.2|269.8|272.38|269.98|272.03|269.63|0
1650380740000|2022-04-19 15:05:40|272.38|269.98|272.03|269.63|272.38|269.98|272.03|269.63|0
1650380750000|2022-04-19 15:05:50|272.2|269.8|272.2|269.8|272.38|269.98|272.2|269.8|0
1650380760000|2022-04-19 15:06:00|272.56|270.16|272.56|270.16|272.91|270.51|272.56|270.16|0
1650380770000|2022-04-19 15:06:10|272.73|270.33|273.08|270.68|273.08|270.68|272.64|270.24|0
1650380780000|2022-04-19 15:06:20|273.26|270.86|273.26|270.86|273.26|270.86|273.08|270.68|0
1650380790000|2022-04-19 15:06:30|273.43|271.03|273.78|271.38|273.78|271.38|273.43|271.03|0
1650380810000|2022-04-19 15:06:50|273.96|271.56|273.61|271.21|273.96|271.56|273.61|271.21|0
1650380820000|2022-04-19 15:07:00|273.78|271.38|274.49|272.09|274.49|272.09|273.78|271.38|0
1650380830000|2022-04-19 15:07:10|274.66|272.26|274.49|272.09|274.66|272.26|274.49|272.09|0
1650380840000|2022-04-19 15:07:20|274.66|272.26|274.66|272.26|274.66|272.26|274.49|272.09|0
1650380850000|2022-04-19 15:07:30|274.31|271.91|274.49|272.09|274.49|272.09|274.13|271.73|0
1650380860000|2022-04-19 15:07:40|274.66|272.26|275.01|272.61|275.01|272.61|274.66|272.26|0
1650380870000|2022-04-19 15:07:50|274.84|272.44|274.66|272.26|274.84|272.44|274.66|272.26|0
1650380880000|2022-04-19 15:08:00|274.84|272.44|274.84|272.44|274.84|272.44|274.66|272.26|0
1650380890000|2022-04-19 15:08:10|275.01|272.61|275.01|272.61|275.19|272.79|275.01|272.61|0
1650380900000|2022-04-19 15:08:20|274.84|272.44|275.01|272.61|275.19|272.79|274.84|272.44|0
1650380910000|2022-04-19 15:08:30|274.84|272.44|274.66|272.26|274.84|272.44|274.49|272.09|0
1650380920000|2022-04-19 15:08:40|274.84|272.44|274.66|272.26|274.84|272.44|274.66|272.26|0
1650380930000|2022-04-19 15:08:50|274.84|272.44|275.19|272.79|275.19|272.79|274.84|272.44|0
1650380940000|2022-04-19 15:09:00|275.01|272.61|274.84|272.44|275.01|272.61|274.84|272.44|0
1650380950000|2022-04-19 15:09:10|274.66|272.26|274.66|272.26|274.84|272.44|274.66|272.26|0
1650380960000|2022-04-19 15:09:20|274.48|272.08|274.13|271.73|274.48|272.08|274.13|271.73|0
1650380970000|2022-04-19 15:09:30|273.96|271.56|273.61|271.21|273.96|271.56|273.61|271.21|0
1650380980000|2022-04-19 15:09:40|273.08|270.68|273.43|271.03|273.43|271.03|273.08|270.68|0
1650380990000|2022-04-19 15:09:50|273.96|271.56|273.61|271.21|273.96|271.56|273.61|271.21|0
1650381000000|2022-04-19 15:10:00|273.78|271.38|273.96|271.56|273.96|271.56|273.43|271.03|0
1650381010000|2022-04-19 15:10:10|274.13|271.73|274.13|271.73|274.13|271.73|273.96|271.56|0
1650381020000|2022-04-19 15:10:20|273.96|271.56|273.6|271.2|273.96|271.56|273.6|271.2|0
1650381030000|2022-04-19 15:10:30|273.43|271.03|273.25|270.85|273.43|271.03|273.25|270.85|0
1650381040000|2022-04-19 15:10:40|273.43|271.03|273.43|271.03|273.43|271.03|273.25|270.85|0
1650381060000|2022-04-19 15:11:00|273.08|270.68|273.43|271.03|273.43|271.03|272.9|270.5|0
1650381070000|2022-04-19 15:11:10|273.6|271.2|273.25|270.85|273.6|271.2|273.08|270.68|0
1650381080000|2022-04-19 15:11:20|273.08|270.68|273.08|270.68|273.08|270.68|273.08|270.68|0
1650381090000|2022-04-19 15:11:30|272.9|270.5|272.9|270.5|273.08|270.68|272.9|270.5|0
1650381100000|2022-04-19 15:11:40|273.08|270.68|273.6|271.2|273.6|271.2|273.08|270.68|0
1650381110000|2022-04-19 15:11:50|273.43|271.03|273.25|270.85|273.43|271.03|273.25|270.85|0
1650381120000|2022-04-19 15:12:00|273.08|270.68|272.73|270.33|273.08|270.68|272.73|270.33|0
1650381130000|2022-04-19 15:12:10|272.9|270.5|272.73|270.33|272.9|270.5|272.55|270.15|0
1650381140000|2022-04-19 15:12:20|272.9|270.5|273.25|270.85|273.25|270.85|272.9|270.5|0
1650381150000|2022-04-19 15:12:30|273.08|270.68|272.81|270.41|273.08|270.68|272.73|270.33|0
1650381160000|2022-04-19 15:12:40|272.73|270.33|272.72|270.32|272.73|270.33|272.72|270.32|0
1650381170000|2022-04-19 15:12:50|273.08|270.68|272.9|270.5|273.25|270.85|272.9|270.5|0
1650381180000|2022-04-19 15:13:00|273.08|270.68|273.43|271.03|273.43|271.03|273.08|270.68|0
1650381190000|2022-04-19 15:13:10|273.6|271.2|274.13|271.73|274.31|271.91|273.6|271.2|0
1650381200000|2022-04-19 15:13:20|273.95|271.55|273.95|271.55|274.13|271.73|273.95|271.55|0
1650381210000|2022-04-19 15:13:30|273.6|271.2|273.78|271.38|273.95|271.55|273.6|271.2|0
1650381220000|2022-04-19 15:13:40|273.95|271.55|273.78|271.38|273.95|271.55|273.6|271.2|0
1650381230000|2022-04-19 15:13:50|274.13|271.73|274.13|271.73|274.21|271.81|274.13|271.73|0
1650381240000|2022-04-19 15:14:00|273.95|271.55|273.78|271.38|273.95|271.55|273.78|271.38|0
1650381250000|2022-04-19 15:14:10|273.6|271.2|273.6|271.2|273.6|271.2|273.43|271.03|0
1650381260000|2022-04-19 15:14:20|273.51|271.11|273.78|271.38|273.78|271.38|273.43|271.03|0
1650381270000|2022-04-19 15:14:30|273.6|271.2|273.43|271.03|273.6|271.2|273.43|271.03|0
1650381280000|2022-04-19 15:14:40|273.6|271.2|273.43|271.03|273.78|271.38|273.43|271.03|0
1650381290000|2022-04-19 15:14:50|273.25|270.85|273.07|270.67|273.25|270.85|273.07|270.67|0
1650381300000|2022-04-19 15:15:00|273.25|270.85|273.6|271.2|273.6|271.2|273.25|270.85|0
1650381310000|2022-04-19 15:15:10|273.07|270.67|273.43|271.03|273.43|271.03|273.07|270.67|0
1650381320000|2022-04-19 15:15:20|273.6|271.2|274.13|271.73|274.13|271.73|273.6|271.2|0
1650381330000|2022-04-19 15:15:30|274.3|271.9|274.48|272.08|274.48|272.08|274.3|271.9|0
1650381340000|2022-04-19 15:15:40|274.66|272.26|275.36|272.96|275.36|272.96|274.66|272.26|0
1650381350000|2022-04-19 15:15:50|276.07|273.67|276.42|274.02|276.42|274.02|276.07|273.67|0
1650381360000|2022-04-19 15:16:00|276.59|274.19|276.77|274.37|277.12|274.72|276.59|274.19|0
1650381370000|2022-04-19 15:16:10|276.59|274.19|276.42|274.02|276.95|274.55|276.42|274.02|0
1650381380000|2022-04-19 15:16:20|276.24|273.84|276.24|273.84|276.24|273.84|276.24|273.84|0
1650381390000|2022-04-19 15:16:30|276.42|274.02|276.06|273.66|276.42|274.02|276.06|273.66|0
1650381400000|2022-04-19 15:16:40|275.71|273.31|275.18|272.78|275.71|273.31|275.18|272.78|0
1650381410000|2022-04-19 15:16:50|274.83|272.43|274.65|272.25|275.01|272.61|274.48|272.08|0
1650381420000|2022-04-19 15:17:00|274.13|271.73|273.77|271.37|274.13|271.73|273.77|271.37|0
1650381430000|2022-04-19 15:17:10|273.6|271.2|273.42|271.02|273.6|271.2|273.42|271.02|0
1650381440000|2022-04-19 15:17:20|273.6|271.2|273.95|271.55|273.95|271.55|273.6|271.2|0
1650381450000|2022-04-19 15:17:30|273.77|271.37|273.6|271.2|273.95|271.55|273.6|271.2|0
1650381460000|2022-04-19 15:17:40|273.95|271.55|273.6|271.2|273.95|271.55|273.6|271.2|0
1650381470000|2022-04-19 15:17:50|273.77|271.37|273.77|271.37|273.77|271.37|273.6|271.2|0
1650381480000|2022-04-19 15:18:00|273.6|271.2|273.42|271.02|273.68|271.28|273.42|271.02|0
1650381490000|2022-04-19 15:18:10|273.25|270.85|273.42|271.02|273.42|271.02|273.25|270.85|0
1650381500000|2022-04-19 15:18:20|273.25|270.85|273.51|271.11|273.6|271.2|273.25|270.85|0
1650381510000|2022-04-19 15:18:30|273.6|271.2|273.07|270.67|273.6|271.2|273.07|270.67|0
1650381520000|2022-04-19 15:18:40|273.25|270.85|273.6|271.2|273.6|271.2|273.25|270.85|0
1650381530000|2022-04-19 15:18:50|273.42|271.02|273.42|271.02|273.42|271.02|273.25|270.85|0
1650381540000|2022-04-19 15:19:00|273.33|270.93|273.6|271.2|273.6|271.2|273.33|270.93|0
1650381550000|2022-04-19 15:19:10|273.07|270.67|273.07|270.67|273.07|270.67|273.07|270.67|0
1650381560000|2022-04-19 15:19:20|272.9|270.5|272.54|270.14|272.9|270.5|272.54|270.14|0
1650381570000|2022-04-19 15:19:30|272.72|270.32|272.72|270.32|272.89|270.49|272.72|270.32|0
1650381580000|2022-04-19 15:19:40|272.37|269.97|272.72|270.32|272.72|270.32|272.37|269.97|0
1650381590000|2022-04-19 15:19:50|272.54|270.14|272.89|270.49|272.89|270.49|272.54|270.14|0
1650381600000|2022-04-19 15:20:00|272.72|270.32|272.54|270.14|272.72|270.32|272.54|270.14|0
1650381610000|2022-04-19 15:20:10|272.37|269.97|272.19|269.79|272.37|269.97|272.19|269.79|0
1650381620000|2022-04-19 15:20:20|272.02|269.62|272.02|269.62|272.02|269.62|271.84|269.44|0
1650381630000|2022-04-19 15:20:30|271.84|269.44|272.54|270.14|272.54|270.14|271.84|269.44|0
1650381640000|2022-04-19 15:20:40|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1650381660000|2022-04-19 15:21:00|272.54|270.14|272.37|269.97|272.54|270.14|272.37|269.97|0
1650381670000|2022-04-19 15:21:10|272.28|269.88|272.19|269.79|272.37|269.97|272.19|269.79|0
1650381680000|2022-04-19 15:21:20|272.54|270.14|272.37|269.97|272.54|270.14|272.37|269.97|0
1650381690000|2022-04-19 15:21:30|272.54|270.14|273.07|270.67|273.07|270.67|272.54|270.14|0
1650381700000|2022-04-19 15:21:40|273.6|271.2|273.77|271.37|273.77|271.37|273.6|271.2|0
1650381720000|2022-04-19 15:22:00|273.95|271.55|274.12|271.72|274.12|271.72|273.77|271.37|0
1650381730000|2022-04-19 15:22:10|274.47|272.07|274.65|272.25|275.18|272.78|274.47|272.07|0
1650381740000|2022-04-19 15:22:20|275|272.6|275|272.6|275.18|272.78|274.83|272.43|0
1650381750000|2022-04-19 15:22:30|274.83|272.43|274.65|272.25|275|272.6|274.47|272.07|0
1650381760000|2022-04-19 15:22:40|274.47|272.07|274.12|271.72|274.65|272.25|274.12|271.72|0
1650381770000|2022-04-19 15:22:50|273.95|271.55|274.3|271.9|274.3|271.9|273.95|271.55|0
1650381780000|2022-04-19 15:23:00|274.83|272.43|274.83|272.43|275|272.6|274.83|272.43|0
1650381790000|2022-04-19 15:23:10|274.91|272.51|275.18|272.78|275.18|272.78|274.91|272.51|0
1650381800000|2022-04-19 15:23:20|275.35|272.95|275|272.6|275.35|272.95|274.83|272.43|0
1650381810000|2022-04-19 15:23:30|275.18|272.78|275.53|273.13|275.71|273.31|275.18|272.78|0
1650381820000|2022-04-19 15:23:40|275.71|273.31|275.53|273.13|275.71|273.31|275.53|273.13|0
1650381830000|2022-04-19 15:23:50|275.71|273.31|276.06|273.66|276.06|273.66|275.71|273.31|0
1650381840000|2022-04-19 15:24:00|276.24|273.84|276.41|274.01|276.41|274.01|276.24|273.84|0
1650381850000|2022-04-19 15:24:10|276.59|274.19|276.76|274.36|276.94|274.54|276.59|274.19|0
1650381860000|2022-04-19 15:24:20|276.94|274.54|277.12|274.72|277.12|274.72|276.94|274.54|0
1650381870000|2022-04-19 15:24:30|276.94|274.54|276.76|274.36|276.94|274.54|276.76|274.36|0
1650381880000|2022-04-19 15:24:40|276.59|274.19|276.76|274.36|276.76|274.36|276.59|274.19|0
1650381890000|2022-04-19 15:24:50|276.94|274.54|276.94|274.54|277.12|274.72|276.94|274.54|0
1650381900000|2022-04-19 15:25:00|276.76|274.36|276.59|274.19|276.76|274.36|276.59|274.19|0
1650381910000|2022-04-19 15:25:10|276.76|274.36|276.59|274.19|276.76|274.36|276.59|274.19|0
1650381920000|2022-04-19 15:25:20|276.41|274.01|276.23|273.83|276.41|274.01|276.06|273.66|0
1650381930000|2022-04-19 15:25:30|276.41|274.01|276.06|273.66|276.41|274.01|276.06|273.66|0
1650381940000|2022-04-19 15:25:40|276.23|273.83|276.41|274.01|276.41|274.01|276.06|273.66|0
1650381950000|2022-04-19 15:25:50|276.59|274.19|275.7|273.3|276.59|274.19|275.7|273.3|0
1650381960000|2022-04-19 15:26:00|275.88|273.48|275.88|273.48|275.88|273.48|275.88|273.48|0
1650381970000|2022-04-19 15:26:10|275.7|273.3|275.53|273.13|275.7|273.3|275.53|273.13|0
1650381980000|2022-04-19 15:26:20|275.35|272.95|275.35|272.95|275.53|273.13|275.35|272.95|0
1650381990000|2022-04-19 15:26:30|275|272.6|275|272.6|275|272.6|274.82|272.42|0
1650382000000|2022-04-19 15:26:40|275.17|272.77|274.82|272.42|275.17|272.77|274.82|272.42|0
1650382010000|2022-04-19 15:26:50|275.17|272.77|275|272.6|275.35|272.95|275|272.6|0
1650382020000|2022-04-19 15:27:00|274.82|272.42|274.82|272.42|275.17|272.77|274.82|272.42|0
1650382030000|2022-04-19 15:27:10|274.65|272.25|274.47|272.07|274.65|272.25|274.47|272.07|0
1650382040000|2022-04-19 15:27:20|274.29|271.89|274.65|272.25|274.65|272.25|274.29|271.89|0
1650382050000|2022-04-19 15:27:30|274.82|272.42|275|272.6|275|272.6|274.82|272.42|0
1650382060000|2022-04-19 15:27:40|275.17|272.77|274.82|272.42|275.17|272.77|274.65|272.25|0
1650382070000|2022-04-19 15:27:50|274.65|272.25|274.65|272.25|274.65|272.25|274.65|272.25|0
1650382080000|2022-04-19 15:28:00|274.47|272.07|275.81|273.41|275.81|273.41|274.47|272.07|0
1650382090000|2022-04-19 15:28:10|275.63|273.23|275.46|273.06|275.63|273.23|275.46|273.06|0
1650382100000|2022-04-19 15:28:20|275.63|273.23|273.79|271.39|275.63|273.23|273.79|271.39|0
1650382110000|2022-04-19 15:28:30|273.61|271.21|273.96|271.56|273.96|271.56|273.61|271.21|0
1650382120000|2022-04-19 15:28:40|273.79|271.39|273.78|271.38|273.79|271.39|273.43|271.03|0
1650382130000|2022-04-19 15:28:50|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1650382140000|2022-04-19 15:29:00|274.31|271.91|274.67|272.27|274.67|272.27|274.14|271.74|0
1650382150000|2022-04-19 15:29:10|274.84|272.44|274.84|272.44|275.02|272.62|274.84|272.44|0
1650382160000|2022-04-19 15:29:20|274.49|272.09|274.31|271.91|274.67|272.27|274.31|271.91|0
1650382170000|2022-04-19 15:29:30|274.49|272.09|275.02|272.62|275.02|272.62|274.49|272.09|0
1650382180000|2022-04-19 15:29:40|275.2|272.8|275.2|272.8|275.2|272.8|275.2|272.8|0
1650382190000|2022-04-19 15:29:50|275.02|272.62|275.02|272.62|275.02|272.62|274.84|272.44|0
1650382200000|2022-04-19 15:30:00|275.37|272.97|274.84|272.44|275.37|272.97|274.67|272.27|0
1650382210000|2022-04-19 15:30:10|275.2|272.8|275.73|273.33|275.91|273.51|275.2|272.8|0
1650382220000|2022-04-19 15:30:20|275.37|272.97|274.31|271.91|275.37|272.97|274.31|271.91|0
1650382230000|2022-04-19 15:30:30|274.67|272.27|275.02|272.62|275.02|272.62|274.67|272.27|0
1650382240000|2022-04-19 15:30:40|274.84|272.44|274.67|272.27|274.84|272.44|274.67|272.27|0
1650382250000|2022-04-19 15:30:50|274.4|272|274.14|271.74|274.4|272|274.14|271.74|0
1650382260000|2022-04-19 15:31:00|274.31|271.91|274.14|271.74|274.31|271.91|274.14|271.74|0
1650382270000|2022-04-19 15:31:10|274.31|271.91|274.67|272.27|274.67|272.27|274.31|271.91|0
1650382280000|2022-04-19 15:31:20|274.84|272.44|274.67|272.27|274.84|272.44|274.67|272.27|0
1650382290000|2022-04-19 15:31:30|274.84|272.44|274.49|272.09|274.84|272.44|274.49|272.09|0
1650382300000|2022-04-19 15:31:40|274.67|272.27|274.67|272.27|274.84|272.44|274.49|272.09|0
1650382310000|2022-04-19 15:31:50|274.84|272.44|274.57|272.17|274.84|272.44|274.49|272.09|0
1650382320000|2022-04-19 15:32:00|274.31|271.91|273.78|271.38|274.31|271.91|273.78|271.38|0
1650382330000|2022-04-19 15:32:10|273.43|271.03|273.43|271.03|273.43|271.03|273.25|270.85|0
1650382340000|2022-04-19 15:32:20|273.25|270.85|273.08|270.68|273.25|270.85|273.08|270.68|0
1650382350000|2022-04-19 15:32:30|273.25|270.85|273.43|271.03|273.43|271.03|273.25|270.85|0
1650382360000|2022-04-19 15:32:40|273.25|270.85|273.78|271.38|273.78|271.38|273.25|270.85|0
1650382370000|2022-04-19 15:32:50|273.25|270.85|273.25|270.85|273.25|270.85|273.25|270.85|0
1650382380000|2022-04-19 15:33:00|273.08|270.68|272.81|270.41|273.08|270.68|272.81|270.41|0
1650382390000|2022-04-19 15:33:10|272.72|270.32|272.72|270.32|272.9|270.5|272.72|270.32|0
1650382400000|2022-04-19 15:33:20|272.55|270.15|272.81|270.41|272.81|270.41|272.55|270.15|0
1650382410000|2022-04-19 15:33:30|272.9|270.5|272.72|270.32|272.9|270.5|272.55|270.15|0
1650382420000|2022-04-19 15:33:40|272.55|270.15|272.46|270.06|272.55|270.15|272.37|269.97|0
1650382430000|2022-04-19 15:33:50|272.19|269.79|272.19|269.79|272.19|269.79|272.02|269.62|0
1650382440000|2022-04-19 15:34:00|272.37|269.97|272.19|269.79|272.72|270.32|272.19|269.79|0
1650382450000|2022-04-19 15:34:10|272.02|269.62|271.67|269.27|272.02|269.62|271.67|269.27|0
1650382460000|2022-04-19 15:34:20|271.84|269.44|272.19|269.79|272.19|269.79|271.84|269.44|0
1650382470000|2022-04-19 15:34:30|272.55|270.15|272.19|269.79|272.55|270.15|272.02|269.62|0
1650382480000|2022-04-19 15:34:40|272.28|269.88|272.37|269.97|272.55|270.15|272.28|269.88|0
1650382490000|2022-04-19 15:34:50|272.55|270.15|272.55|270.15|272.55|270.15|272.19|269.79|0
1650382500000|2022-04-19 15:35:00|272.72|270.32|272.9|270.5|272.9|270.5|272.72|270.32|0
1650382510000|2022-04-19 15:35:10|273.07|270.67|272.9|270.5|273.43|271.03|272.9|270.5|0
1650382520000|2022-04-19 15:35:20|272.55|270.15|272.55|270.15|272.55|270.15|272.37|269.97|0
1650382530000|2022-04-19 15:35:30|272.45|270.05|272.55|270.15|272.55|270.15|272.37|269.97|0
1650382540000|2022-04-19 15:35:40|272.37|269.97|272.55|270.15|272.55|270.15|272.37|269.97|0
1650382550000|2022-04-19 15:35:50|272.72|270.32|273.25|270.85|273.25|270.85|272.72|270.32|0
1650382560000|2022-04-19 15:36:00|273.43|271.03|273.6|271.2|273.78|271.38|273.43|271.03|0
1650382570000|2022-04-19 15:36:10|273.43|271.03|272.19|269.79|273.43|271.03|272.19|269.79|0
1650382580000|2022-04-19 15:36:20|272.37|269.97|272.37|269.97|272.54|270.14|272.37|269.97|0
1650382590000|2022-04-19 15:36:30|272.54|270.14|272.54|270.14|272.54|270.14|272.37|269.97|0
1650382600000|2022-04-19 15:36:40|272.37|269.97|272.54|270.14|272.54|270.14|272.37|269.97|0
1650382610000|2022-04-19 15:36:50|272.37|269.97|272.54|270.14|272.54|270.14|272.37|269.97|0
1650382620000|2022-04-19 15:37:00|272.72|270.32|272.54|270.14|272.72|270.32|272.37|269.97|0
1650382630000|2022-04-19 15:37:10|272.37|269.97|272.54|270.14|272.54|270.14|272.37|269.97|0
1650382640000|2022-04-19 15:37:20|272.37|269.97|272.72|270.32|272.72|270.32|272.37|269.97|0
1650382650000|2022-04-19 15:37:30|272.8|270.4|273.07|270.67|273.07|270.67|272.8|270.4|0
1650382660000|2022-04-19 15:37:40|272.98|270.58|272.72|270.32|272.98|270.58|272.72|270.32|0
1650382670000|2022-04-19 15:37:50|272.54|270.14|273.07|270.67|273.07|270.67|272.54|270.14|0
1650382680000|2022-04-19 15:38:00|273.25|270.85|273.25|270.85|273.25|270.85|273.16|270.76|0
1650382690000|2022-04-19 15:38:10|273.42|271.02|273.07|270.67|273.42|271.02|273.07|270.67|0
1650382700000|2022-04-19 15:38:20|272.9|270.5|273.07|270.67|273.07|270.67|272.9|270.5|0
1650382710000|2022-04-19 15:38:30|273.25|270.85|273.95|271.55|274.13|271.73|273.25|270.85|0
1650382720000|2022-04-19 15:38:40|273.78|271.38|273.78|271.38|273.95|271.55|273.6|271.2|0
1650382730000|2022-04-19 15:38:50|273.68|271.28|273.68|271.28|273.68|271.28|273.68|271.28|0
1650382740000|2022-04-19 15:39:00|273.42|271.02|273.33|270.93|273.6|271.2|273.33|270.93|0
1650382750000|2022-04-19 15:39:10|273.6|271.2|273.95|271.55|273.95|271.55|273.42|271.02|0
1650382760000|2022-04-19 15:39:20|273.78|271.38|274.13|271.73|274.13|271.73|273.78|271.38|0
1650382770000|2022-04-19 15:39:30|273.95|271.55|273.78|271.38|273.95|271.55|273.6|271.2|0
1650382780000|2022-04-19 15:39:40|273.95|271.55|274.31|271.91|274.31|271.91|273.95|271.55|0
1650382790000|2022-04-19 15:39:50|274.66|272.26|275.37|272.97|275.37|272.97|274.66|272.26|0
1650382800000|2022-04-19 15:40:00|275.19|272.79|275.01|272.61|275.19|272.79|274.84|272.44|0
1650382810000|2022-04-19 15:40:10|274.48|272.08|274.48|272.08|274.48|272.08|274.48|272.08|0
1650382820000|2022-04-19 15:40:20|274.66|272.26|274.66|272.26|274.84|272.44|274.66|272.26|0
1650382830000|2022-04-19 15:40:30|275.01|272.61|274.3|271.9|275.01|272.61|274.3|271.9|0
1650382840000|2022-04-19 15:40:40|274.48|272.08|274.57|272.17|274.57|272.17|274.48|272.08|0
1650382850000|2022-04-19 15:40:50|274.66|272.26|275.01|272.61|275.01|272.61|274.48|272.08|0
1650382860000|2022-04-19 15:41:00|275.19|272.79|275.01|272.61|275.19|272.79|275.01|272.61|0
1650382870000|2022-04-19 15:41:10|274.83|272.43|275.01|272.61|275.01|272.61|274.83|272.43|0
1650382880000|2022-04-19 15:41:20|274.74|272.34|275.01|272.61|275.01|272.61|274.66|272.26|0
1650382890000|2022-04-19 15:41:30|275.19|272.79|275.01|272.61|275.19|272.79|275.01|272.61|0
1650382900000|2022-04-19 15:41:40|275.54|273.14|275.36|272.96|275.54|273.14|275.36|272.96|0
1650382910000|2022-04-19 15:41:50|275.9|273.5|275.9|273.5|275.9|273.5|275.9|273.5|0
1650382920000|2022-04-19 15:42:00|275.54|273.14|275.01|272.61|275.54|273.14|275.01|272.61|0
1650382930000|2022-04-19 15:42:10|274.66|272.26|274.66|272.26|274.66|272.26|274.48|272.08|0
1650382940000|2022-04-19 15:42:20|274.48|272.08|274.48|272.08|274.66|272.26|274.48|272.08|0
1650382950000|2022-04-19 15:42:30|274.66|272.26|275.01|272.61|275.1|272.7|274.66|272.26|0
1650382960000|2022-04-19 15:42:40|275.19|272.79|275.72|273.32|275.72|273.32|275.01|272.61|0
1650382970000|2022-04-19 15:42:50|275.54|273.14|275.72|273.32|275.72|273.32|275.54|273.14|0
1650382980000|2022-04-19 15:43:00|275.89|273.49|276.25|273.85|276.25|273.85|275.89|273.49|0
1650382990000|2022-04-19 15:43:10|276.07|273.67|276.07|273.67|276.07|273.67|275.89|273.49|0
1650383000000|2022-04-19 15:43:20|275.89|273.49|275.89|273.49|275.89|273.49|275.72|273.32|0
1650383010000|2022-04-19 15:43:30|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650383020000|2022-04-19 15:43:40|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1650383030000|2022-04-19 15:43:50|276.07|273.67|275.54|273.14|276.07|273.67|275.54|273.14|0
1650383040000|2022-04-19 15:44:00|275.72|273.32|275.54|273.14|275.72|273.32|275.54|273.14|0
1650383050000|2022-04-19 15:44:10|275.36|272.96|275.54|273.14|275.54|273.14|275.19|272.79|0
1650383060000|2022-04-19 15:44:20|275.19|272.79|275.01|272.61|275.19|272.79|275.01|272.61|0
1650383070000|2022-04-19 15:44:30|275.19|272.79|275.19|272.79|275.19|272.79|275.01|272.61|0
1650383080000|2022-04-19 15:44:40|275.36|272.96|275.54|273.14|275.54|273.14|275.36|272.96|0
1650383090000|2022-04-19 15:44:50|275.45|273.05|275.54|273.14|275.54|273.14|275.36|272.96|0
1650383100000|2022-04-19 15:45:00|275.89|273.49|275.72|273.32|275.89|273.49|275.72|273.32|0
1650383110000|2022-04-19 15:45:10|275.36|272.96|275.19|272.79|275.36|272.96|275.19|272.79|0
1650383120000|2022-04-19 15:45:20|275.72|273.32|275.36|272.96|275.72|273.32|275.36|272.96|0
1650383130000|2022-04-19 15:45:30|275.54|273.14|275.36|272.96|275.54|273.14|275.36|272.96|0
1650383140000|2022-04-19 15:45:40|275.18|272.78|275.54|273.14|275.54|273.14|275.18|272.78|0
1650383150000|2022-04-19 15:45:50|275.62|273.22|275.72|273.32|275.72|273.32|275.62|273.22|0
1650383160000|2022-04-19 15:46:00|275.89|273.49|275.89|273.49|275.89|273.49|275.72|273.32|0
1650383170000|2022-04-19 15:46:10|275.72|273.32|275.89|273.49|275.89|273.49|275.72|273.32|0
1650383180000|2022-04-19 15:46:20|275.72|273.32|275.36|272.96|275.72|273.32|275.36|272.96|0
1650383190000|2022-04-19 15:46:30|275.54|273.14|275.18|272.78|275.54|273.14|275.18|272.78|0
1650383200000|2022-04-19 15:46:40|275.36|272.96|275.36|272.96|275.36|272.96|275.18|272.78|0
1650383210000|2022-04-19 15:46:50|275.18|272.78|275.36|272.96|275.36|272.96|275.18|272.78|0
1650383220000|2022-04-19 15:47:00|275.54|273.14|275.18|272.78|275.54|273.14|275.18|272.78|0
1650383230000|2022-04-19 15:47:10|275.54|273.14|275.54|273.14|275.71|273.31|275.54|273.14|0
1650383240000|2022-04-19 15:47:20|275.62|273.22|275.36|272.96|275.62|273.22|275.36|272.96|0
1650383250000|2022-04-19 15:47:30|275.18|272.78|274.83|272.43|275.18|272.78|274.83|272.43|0
1650383260000|2022-04-19 15:47:40|274.65|272.25|274.48|272.08|274.65|272.25|274.48|272.08|0
1650383270000|2022-04-19 15:47:50|274.83|272.43|275.01|272.61|275.01|272.61|274.83|272.43|0
1650383280000|2022-04-19 15:48:00|275.18|272.78|275.36|272.96|275.36|272.96|275.01|272.61|0
1650383290000|2022-04-19 15:48:10|275.18|272.78|275.18|272.78|275.18|272.78|275.18|272.78|0
1650383300000|2022-04-19 15:48:20|275.01|272.61|275.36|272.96|275.36|272.96|275.01|272.61|0
1650383310000|2022-04-19 15:48:30|275.18|272.78|275.18|272.78|275.18|272.78|275.01|272.61|0
1650383320000|2022-04-19 15:48:40|275.01|272.61|275.36|272.96|275.36|272.96|275.01|272.61|0
1650383330000|2022-04-19 15:48:50|275.18|272.78|275.36|272.96|275.36|272.96|275.18|272.78|0
1650383340000|2022-04-19 15:49:00|275.18|272.78|275.01|272.61|275.18|272.78|275.01|272.61|0
1650383350000|2022-04-19 15:49:10|275|272.6|274.83|272.43|275|272.6|274.65|272.25|0
1650383360000|2022-04-19 15:49:20|274.65|272.25|274.47|272.07|274.65|272.25|274.47|272.07|0
1650383370000|2022-04-19 15:49:30|274.65|272.25|274.65|272.25|274.83|272.43|274.65|272.25|0
1650383380000|2022-04-19 15:49:40|274.83|272.43|275.18|272.78|275.18|272.78|274.83|272.43|0
1650383390000|2022-04-19 15:49:50|275.36|272.96|275.36|272.96|275.54|273.14|275.36|272.96|0
1650383400000|2022-04-19 15:50:00|275.54|273.14|275.71|273.31|275.71|273.31|275.54|273.14|0
1650383410000|2022-04-19 15:50:10|276.07|273.67|276.07|273.67|276.07|273.67|275.89|273.49|0
1650383420000|2022-04-19 15:50:20|275.71|273.31|275.89|273.49|275.89|273.49|275.62|273.22|0
1650383430000|2022-04-19 15:50:30|276.24|273.84|276.33|273.93|276.33|273.93|276.07|273.67|0
1650383440000|2022-04-19 15:50:40|276.42|274.02|276.42|274.02|276.6|274.2|276.42|274.02|0
1650383450000|2022-04-19 15:50:50|276.24|273.84|276.77|274.37|276.77|274.37|276.24|273.84|0
1650383460000|2022-04-19 15:51:00|276.6|274.2|276.77|274.37|276.77|274.37|276.6|274.2|0
1650383470000|2022-04-19 15:51:10|277.48|275.08|278.02|275.62|278.02|275.62|277.48|275.08|0
1650383480000|2022-04-19 15:51:20|277.48|275.08|277.31|274.91|277.66|275.26|277.31|274.91|0
1650383490000|2022-04-19 15:51:30|277.48|275.08|277.48|275.08|277.48|275.08|277.31|274.91|0
1650383500000|2022-04-19 15:51:40|277.66|275.26|277.84|275.44|278.02|275.62|277.66|275.26|0
1650383510000|2022-04-19 15:51:50|277.66|275.26|278.02|275.62|278.02|275.62|277.66|275.26|0
1650383520000|2022-04-19 15:52:00|278.37|275.97|278.19|275.79|278.37|275.97|278.19|275.79|0
1650383530000|2022-04-19 15:52:10|278.55|276.15|278.02|275.62|278.55|276.15|278.02|275.62|0
1650383540000|2022-04-19 15:52:20|278.19|275.79|277.84|275.44|278.19|275.79|277.84|275.44|0
1650383550000|2022-04-19 15:52:30|277.66|275.26|277.48|275.08|277.66|275.26|277.48|275.08|0
1650383560000|2022-04-19 15:52:40|277.66|275.26|277.48|275.08|277.84|275.44|277.48|275.08|0
1650383570000|2022-04-19 15:52:50|277.66|275.26|277.84|275.44|277.84|275.44|277.66|275.26|0
1650383580000|2022-04-19 15:53:00|277.92|275.52|277.84|275.44|277.92|275.52|277.84|275.44|0
1650383590000|2022-04-19 15:53:10|278.1|275.7|278.02|275.62|278.19|275.79|278.02|275.62|0
1650383600000|2022-04-19 15:53:20|278.19|275.79|278.19|275.79|278.19|275.79|278.19|275.79|0
1650383630000|2022-04-19 15:53:50|278.02|275.62|278.02|275.62|278.02|275.62|278.02|275.62|0
1650383640000|2022-04-19 15:54:00|278.19|275.79|278.19|275.79|278.19|275.79|278.19|275.79|0
1650383650000|2022-04-19 15:54:10|278.37|275.97|278.55|276.15|278.73|276.33|278.37|275.97|0
1650383660000|2022-04-19 15:54:20|278.46|276.06|278.37|275.97|278.46|276.06|278.37|275.97|0
1650383670000|2022-04-19 15:54:30|278.19|275.79|277.84|275.44|278.19|275.79|277.84|275.44|0
1650383680000|2022-04-19 15:54:40|277.66|275.26|277.84|275.44|277.84|275.44|277.66|275.26|0
1650383690000|2022-04-19 15:54:50|277.66|275.26|277.66|275.26|277.66|275.26|277.66|275.26|0
1650383700000|2022-04-19 15:55:00|277.48|275.08|277.48|275.08|277.66|275.26|277.48|275.08|0
1650383710000|2022-04-19 15:55:10|277.3|274.9|277.13|274.73|277.3|274.9|277.13|274.73|0
1650383720000|2022-04-19 15:55:20|276.59|274.19|276.77|274.37|276.77|274.37|276.59|274.19|0
1650383730000|2022-04-19 15:55:30|276.59|274.19|276.06|273.66|276.59|274.19|276.06|273.66|0
1650383740000|2022-04-19 15:55:40|276.24|273.84|276.42|274.02|276.77|274.37|276.24|273.84|0
1650383750000|2022-04-19 15:55:50|276.24|273.84|276.24|273.84|276.24|273.84|276.06|273.66|0
1650383760000|2022-04-19 15:56:00|276.06|273.66|276.59|274.19|276.59|274.19|276.06|273.66|0
1650383770000|2022-04-19 15:56:10|276.42|274.02|275.53|273.13|276.42|274.02|275.53|273.13|0
1650383780000|2022-04-19 15:56:20|275.71|273.31|275.53|273.13|275.71|273.31|275.53|273.13|0
1650383790000|2022-04-19 15:56:30|275.88|273.48|276.06|273.66|276.06|273.66|275.88|273.48|0
1650383800000|2022-04-19 15:56:40|275.88|273.48|275.79|273.39|276.06|273.66|275.79|273.39|0
1650383810000|2022-04-19 15:56:50|275.71|273.31|275.53|273.13|275.71|273.31|275.53|273.13|0
1650383820000|2022-04-19 15:57:00|275.35|272.95|275.61|273.21|275.61|273.21|275.35|272.95|0
1650383830000|2022-04-19 15:57:10|275.53|273.13|275.53|273.13|275.71|273.31|275.35|272.95|0
1650383840000|2022-04-19 15:57:20|275.71|273.31|275.71|273.31|275.71|273.31|275.71|273.31|0
1650383850000|2022-04-19 15:57:30|275.88|273.48|275.71|273.31|275.88|273.48|275.71|273.31|0
1650383860000|2022-04-19 15:57:40|275.35|272.95|275.53|273.13|275.53|273.13|275.35|272.95|0
1650383870000|2022-04-19 15:57:50|275.35|272.95|275.53|273.13|275.53|273.13|275.35|272.95|0
1650383880000|2022-04-19 15:58:00|275.35|272.95|275.53|273.13|275.53|273.13|275.35|272.95|0
1650383890000|2022-04-19 15:58:10|275.35|272.95|275.53|273.13|275.53|273.13|275.35|272.95|0
1650383900000|2022-04-19 15:58:20|275.71|273.31|275.71|273.31|275.71|273.31|275.53|273.13|0
1650383910000|2022-04-19 15:58:30|275.88|273.48|275.53|273.13|275.88|273.48|275.53|273.13|0
1650383920000|2022-04-19 15:58:40|275.35|272.95|275.17|272.77|275.35|272.95|275.17|272.77|0
1650383930000|2022-04-19 15:58:50|275|272.6|275.17|272.77|275.17|272.77|275|272.6|0
1650383940000|2022-04-19 15:59:00|275|272.6|274.82|272.42|275|272.6|274.82|272.42|0
1650383950000|2022-04-19 15:59:10|274.9|272.5|275|272.6|275|272.6|274.9|272.5|0
1650383960000|2022-04-19 15:59:20|274.82|272.42|274.82|272.42|274.82|272.42|274.82|272.42|0
1650383970000|2022-04-19 15:59:30|274.64|272.24|274.47|272.07|274.64|272.24|274.47|272.07|0
1650383980000|2022-04-19 15:59:40|274.64|272.24|275|272.6|275|272.6|274.64|272.24|0
1650383990000|2022-04-19 15:59:50|275.17|272.77|274.82|272.42|275.17|272.77|274.82|272.42|0
1650384000000|2022-04-19 16:00:00|275|272.6|274.73|272.33|275|272.6|274.64|272.24|0
1650384010000|2022-04-19 16:00:10|274.82|272.42|274.73|272.33|275|272.6|274.73|272.33|0
1650384020000|2022-04-19 16:00:20|274.82|272.42|274.47|272.07|274.82|272.42|274.47|272.07|0
1650384030000|2022-04-19 16:00:30|274.64|272.24|274.64|272.24|274.64|272.24|274.47|272.07|0
1650384040000|2022-04-19 16:00:40|274.82|272.42|275|272.6|275|272.6|274.82|272.42|0
1650384050000|2022-04-19 16:00:50|275.17|272.77|275|272.6|275.17|272.77|274.82|272.42|0
1650384070000|2022-04-19 16:01:10|275.17|272.77|274.82|272.42|275.17|272.77|274.82|272.42|0
1650384080000|2022-04-19 16:01:20|274.29|271.89|273.93|271.53|274.29|271.89|273.76|271.36|0
1650384090000|2022-04-19 16:01:30|274.11|271.71|273.58|271.18|274.11|271.71|273.58|271.18|0
1650384100000|2022-04-19 16:01:40|273.41|271.01|273.58|271.18|273.58|271.18|273.23|270.83|0
1650384110000|2022-04-19 16:01:50|273.41|271.01|273.41|271.01|273.41|271.01|273.23|270.83|0
1650384120000|2022-04-19 16:02:00|273.58|271.18|273.4|271|273.58|271.18|273.4|271|0
1650384130000|2022-04-19 16:02:10|273.58|271.18|274.29|271.89|274.29|271.89|273.58|271.18|0
1650384140000|2022-04-19 16:02:20|273.76|271.36|273.4|271|273.76|271.36|273.4|271|0
1650384150000|2022-04-19 16:02:30|273.58|271.18|273.4|271|273.58|271.18|273.4|271|0
1650384160000|2022-04-19 16:02:40|273.58|271.18|273.23|270.83|273.58|271.18|273.23|270.83|0
1650384180000|2022-04-19 16:03:00|273.05|270.65|272.7|270.3|273.05|270.65|272.7|270.3|0
1650384190000|2022-04-19 16:03:10|272.88|270.48|272.88|270.48|272.88|270.48|272.7|270.3|0
1650384200000|2022-04-19 16:03:20|273.05|270.65|273.05|270.65|273.05|270.65|273.05|270.65|0
1650384210000|2022-04-19 16:03:30|272.7|270.3|273.23|270.83|273.23|270.83|272.7|270.3|0
1650384220000|2022-04-19 16:03:40|273.4|271|273.76|271.36|273.76|271.36|273.4|271|0
1650384230000|2022-04-19 16:03:50|273.58|271.18|273.4|271|273.58|271.18|273.4|271|0
1650384240000|2022-04-19 16:04:00|273.23|270.83|273.93|271.53|273.93|271.53|273.23|270.83|0
1650384250000|2022-04-19 16:04:10|274.11|271.71|274.11|271.71|274.29|271.89|274.11|271.71|0
1650384260000|2022-04-19 16:04:20|274.19|271.79|274.29|271.89|274.29|271.89|274.19|271.79|0
1650384270000|2022-04-19 16:04:30|274.11|271.71|273.93|271.53|274.11|271.71|273.93|271.53|0
1650384280000|2022-04-19 16:04:40|274.11|271.71|274.46|272.06|274.64|272.24|274.11|271.71|0
1650384290000|2022-04-19 16:04:50|274.64|272.24|274.64|272.24|274.64|272.24|274.46|272.06|0
1650384300000|2022-04-19 16:05:00|274.82|272.42|274.99|272.59|274.99|272.59|274.82|272.42|0
1650384310000|2022-04-19 16:05:10|274.82|272.42|274.46|272.06|274.82|272.42|274.46|272.06|0
1650384320000|2022-04-19 16:05:20|274.28|271.88|273.93|271.53|274.28|271.88|273.93|271.53|0
1650384330000|2022-04-19 16:05:30|274.11|271.71|273.93|271.53|274.11|271.71|273.93|271.53|0
1650384340000|2022-04-19 16:05:40|274.11|271.71|274.11|271.71|274.11|271.71|273.93|271.53|0
1650384350000|2022-04-19 16:05:50|273.93|271.53|273.93|271.53|273.93|271.53|273.75|271.35|0
1650384360000|2022-04-19 16:06:00|274.19|271.79|274.11|271.71|274.19|271.79|274.11|271.71|0
1650384380000|2022-04-19 16:06:20|274.02|271.62|273.93|271.53|274.11|271.71|273.93|271.53|0
1650384390000|2022-04-19 16:06:30|273.75|271.35|273.75|271.35|273.75|271.35|273.75|271.35|0
1650384400000|2022-04-19 16:06:40|273.93|271.53|273.75|271.35|273.93|271.53|273.75|271.35|0
1650384410000|2022-04-19 16:06:50|273.93|271.53|273.75|271.35|273.93|271.53|273.75|271.35|0
1650384420000|2022-04-19 16:07:00|273.93|271.53|273.75|271.35|273.93|271.53|273.75|271.35|0
1650384430000|2022-04-19 16:07:10|273.93|271.53|274.11|271.71|274.11|271.71|273.93|271.53|0
1650384450000|2022-04-19 16:07:30|274.28|271.88|274.11|271.71|274.46|272.06|274.11|271.71|0
1650384460000|2022-04-19 16:07:40|274.28|271.88|274.54|272.14|274.54|272.14|274.28|271.88|0
1650384470000|2022-04-19 16:07:50|274.46|272.06|274.46|272.06|274.46|272.06|274.46|272.06|0
1650384480000|2022-04-19 16:08:00|274.64|272.24|275.17|272.77|275.17|272.77|274.64|272.24|0
1650384490000|2022-04-19 16:08:10|275.52|273.12|275.17|272.77|275.52|273.12|274.99|272.59|0
1650384500000|2022-04-19 16:08:20|275.25|272.85|275.34|272.94|275.34|272.94|274.99|272.59|0
1650384510000|2022-04-19 16:08:30|275.43|273.03|275.52|273.12|275.52|273.12|275.43|273.03|0
1650384520000|2022-04-19 16:08:40|275.34|272.94|274.99|272.59|275.34|272.94|274.99|272.59|0
1650384530000|2022-04-19 16:08:50|274.9|272.5|274.81|272.41|274.99|272.59|274.81|272.41|0
1650384540000|2022-04-19 16:09:00|274.64|272.24|274.64|272.24|274.64|272.24|274.46|272.06|0
1650384550000|2022-04-19 16:09:10|274.99|272.59|275.34|272.94|275.34|272.94|274.99|272.59|0
1650384560000|2022-04-19 16:09:20|275.17|272.77|275.17|272.77|275.17|272.77|274.99|272.59|0
1650384570000|2022-04-19 16:09:30|274.99|272.59|275.52|273.12|275.52|273.12|274.99|272.59|0
1650384580000|2022-04-19 16:09:40|275.7|273.3|275.7|273.3|275.7|273.3|275.7|273.3|0
1650384600000|2022-04-19 16:10:00|275.34|272.94|275.7|273.3|275.7|273.3|275.34|272.94|0
1650384610000|2022-04-19 16:10:10|275.52|273.12|275.52|273.12|275.7|273.3|275.52|273.12|0
1650384620000|2022-04-19 16:10:20|275.7|273.3|275.52|273.12|275.7|273.3|275.52|273.12|0
1650384630000|2022-04-19 16:10:30|275.34|272.94|275.07|272.67|275.52|273.12|275.07|272.67|0
1650384640000|2022-04-19 16:10:40|274.99|272.59|274.99|272.59|275.34|272.94|274.99|272.59|0
1650384650000|2022-04-19 16:10:50|274.81|272.41|274.81|272.41|274.81|272.41|274.81|272.41|0
1650384660000|2022-04-19 16:11:00|274.63|272.23|274.99|272.59|274.99|272.59|274.63|272.23|0
1650384670000|2022-04-19 16:11:10|275.16|272.76|275.16|272.76|275.16|272.76|274.99|272.59|0
1650384680000|2022-04-19 16:11:20|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1650384690000|2022-04-19 16:11:30|275.16|272.76|275.52|273.12|275.52|273.12|275.16|272.76|0
1650384700000|2022-04-19 16:11:40|275.25|272.85|275.52|273.12|275.52|273.12|275.25|272.85|0
1650384710000|2022-04-19 16:11:50|275.69|273.29|275.34|272.94|275.69|273.29|275.34|272.94|0
1650384720000|2022-04-19 16:12:00|275.52|273.12|275.34|272.94|275.52|273.12|275.34|272.94|0
1650384730000|2022-04-19 16:12:10|275.16|272.76|275.16|272.76|275.16|272.76|275.16|272.76|0
1650384740000|2022-04-19 16:12:20|275.34|272.94|274.99|272.59|275.34|272.94|274.99|272.59|0
1650384750000|2022-04-19 16:12:30|275.07|272.67|275.16|272.76|275.16|272.76|275.07|272.67|0
1650384760000|2022-04-19 16:12:40|275.25|272.85|274.99|272.59|275.25|272.85|274.99|272.59|0
1650384770000|2022-04-19 16:12:50|274.81|272.41|274.99|272.59|274.99|272.59|274.81|272.41|0
1650384780000|2022-04-19 16:13:00|274.81|272.41|275.16|272.76|275.16|272.76|274.81|272.41|0
1650384790000|2022-04-19 16:13:10|274.99|272.59|274.46|272.06|274.99|272.59|274.46|272.06|0
1650384800000|2022-04-19 16:13:20|274.28|271.88|274.63|272.23|274.63|272.23|274.28|271.88|0
1650384810000|2022-04-19 16:13:30|274.81|272.41|274.45|272.05|274.81|272.41|274.45|272.05|0
1650384820000|2022-04-19 16:13:40|274.63|272.23|274.81|272.41|274.81|272.41|274.45|272.05|0
1650384830000|2022-04-19 16:13:50|274.98|272.58|274.81|272.41|274.98|272.58|274.81|272.41|0
1650384840000|2022-04-19 16:14:00|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1650384850000|2022-04-19 16:14:10|274.28|271.88|274.1|271.7|274.28|271.88|274.1|271.7|0
1650384860000|2022-04-19 16:14:20|273.92|271.52|274.28|271.88|274.28|271.88|273.92|271.52|0
1650384870000|2022-04-19 16:14:30|274.1|271.7|274.1|271.7|274.28|271.88|274.1|271.7|0
1650384890000|2022-04-19 16:14:50|274.28|271.88|274.28|271.88|274.28|271.88|274.28|271.88|0
1650384900000|2022-04-19 16:15:00|274.45|272.05|274.1|271.7|274.45|272.05|274.01|271.61|0
1650384910000|2022-04-19 16:15:10|274.01|271.61|273.92|271.52|274.28|271.88|273.92|271.52|0
1650384920000|2022-04-19 16:15:20|273.75|271.35|273.57|271.17|273.75|271.35|273.57|271.17|0
1650384930000|2022-04-19 16:15:30|273.39|270.99|273.92|271.52|273.92|271.52|273.39|270.99|0
1650384940000|2022-04-19 16:15:40|274.28|271.88|274.28|271.88|274.28|271.88|274.28|271.88|0
1650384950000|2022-04-19 16:15:50|274.45|272.05|274.63|272.23|274.63|272.23|274.45|272.05|0
1650384960000|2022-04-19 16:16:00|274.81|272.41|274.81|272.41|274.81|272.41|274.81|272.41|0
1650384970000|2022-04-19 16:16:10|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1650384980000|2022-04-19 16:16:20|274.28|271.88|274.63|272.23|274.63|272.23|274.28|271.88|0
1650384990000|2022-04-19 16:16:30|274.81|272.41|274.81|272.41|274.81|272.41|274.81|272.41|0
1650385000000|2022-04-19 16:16:40|274.98|272.58|274.89|272.49|274.98|272.58|274.81|272.41|0
1650385010000|2022-04-19 16:16:50|274.81|272.41|274.81|272.41|274.98|272.58|274.81|272.41|0
1650385020000|2022-04-19 16:17:00|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1650385030000|2022-04-19 16:17:10|274.28|271.88|274.45|272.05|274.45|272.05|274.28|271.88|0
1650385040000|2022-04-19 16:17:20|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1650385050000|2022-04-19 16:17:30|274.27|271.87|274.1|271.7|274.27|271.87|274.1|271.7|0
1650385060000|2022-04-19 16:17:40|273.92|271.52|273.75|271.35|273.92|271.52|273.75|271.35|0
1650385070000|2022-04-19 16:17:50|273.57|271.17|273.57|271.17|273.74|271.34|273.57|271.17|0
1650385080000|2022-04-19 16:18:00|273.74|271.34|273.92|271.52|274.1|271.7|273.74|271.34|0
1650385090000|2022-04-19 16:18:10|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1650385100000|2022-04-19 16:18:20|273.92|271.52|273.92|271.52|273.92|271.52|273.92|271.52|0
1650385110000|2022-04-19 16:18:30|274.27|271.87|273.92|271.52|274.27|271.87|273.92|271.52|0
1650385120000|2022-04-19 16:18:40|274.1|271.7|274.45|272.05|274.45|272.05|274.1|271.7|0
1650385130000|2022-04-19 16:18:50|274.27|271.87|274.63|272.23|274.63|272.23|274.27|271.87|0
1650385140000|2022-04-19 16:19:00|274.8|272.4|274.27|271.87|274.8|272.4|274.27|271.87|0
1650385150000|2022-04-19 16:19:10|274.63|272.23|274.8|272.4|274.8|272.4|274.63|272.23|0
1650385160000|2022-04-19 16:19:20|274.98|272.58|274.8|272.4|274.98|272.58|274.8|272.4|0
1650385170000|2022-04-19 16:19:30|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1650385180000|2022-04-19 16:19:40|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1650385190000|2022-04-19 16:19:50|274.63|272.23|274.8|272.4|274.8|272.4|274.63|272.23|0
1650385200000|2022-04-19 16:20:00|274.63|272.23|274.98|272.58|274.98|272.58|274.63|272.23|0
1650385210000|2022-04-19 16:20:10|274.8|272.4|274.98|272.58|274.98|272.58|274.8|272.4|0
1650385220000|2022-04-19 16:20:20|274.63|272.23|274.63|272.23|274.8|272.4|274.63|272.23|0
1650385230000|2022-04-19 16:20:30|274.98|272.58|274.98|272.58|275.16|272.76|274.98|272.58|0
1650385240000|2022-04-19 16:20:40|274.8|272.4|274.8|272.4|274.8|272.4|274.8|272.4|0
1650385250000|2022-04-19 16:20:50|274.63|272.23|274.63|272.23|274.63|272.23|274.63|272.23|0
1650385260000|2022-04-19 16:21:00|274.71|272.31|274.8|272.4|274.8|272.4|274.63|272.23|0
1650385270000|2022-04-19 16:21:10|274.98|272.58|274.98|272.58|275.16|272.76|274.98|272.58|0
1650385280000|2022-04-19 16:21:20|275.06|272.66|275.06|272.66|275.16|272.76|274.98|272.58|0
1650385290000|2022-04-19 16:21:30|275.16|272.76|274.98|272.58|275.16|272.76|274.98|272.58|0
1650385300000|2022-04-19 16:21:40|275.16|272.76|275.16|272.76|275.16|272.76|275.16|272.76|0
1650385310000|2022-04-19 16:21:50|275.33|272.93|275.33|272.93|275.33|272.93|275.33|272.93|0
1650385320000|2022-04-19 16:22:00|275.51|273.11|276.39|273.99|276.39|273.99|275.51|273.11|0
1650385330000|2022-04-19 16:22:10|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1650385340000|2022-04-19 16:22:20|275.86|273.46|276.22|273.82|276.22|273.82|275.86|273.46|0
1650385350000|2022-04-19 16:22:30|276.39|273.99|276.04|273.64|276.39|273.99|276.04|273.64|0
1650385360000|2022-04-19 16:22:40|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1650385370000|2022-04-19 16:22:50|276.39|273.99|276.04|273.64|276.39|273.99|276.04|273.64|0
1650385380000|2022-04-19 16:23:00|275.86|273.46|276.22|273.82|276.22|273.82|275.86|273.46|0
1650385390000|2022-04-19 16:23:10|276.39|273.99|276.22|273.82|276.39|273.99|276.22|273.82|0
1650385400000|2022-04-19 16:23:20|276.39|273.99|276.39|273.99|276.57|274.17|276.39|273.99|0
1650385410000|2022-04-19 16:23:30|276.22|273.82|276.04|273.64|276.22|273.82|276.04|273.64|0
1650385420000|2022-04-19 16:23:40|276.22|273.82|276.39|273.99|276.39|273.99|276.22|273.82|0
1650385430000|2022-04-19 16:23:50|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1650385440000|2022-04-19 16:24:00|276.39|273.99|276.04|273.64|276.39|273.99|276.04|273.64|0
1650385450000|2022-04-19 16:24:10|275.86|273.46|276.04|273.64|276.04|273.64|275.86|273.46|0
1650385460000|2022-04-19 16:24:20|276.22|273.82|276.39|273.99|276.39|273.99|276.22|273.82|0
1650385470000|2022-04-19 16:24:30|276.22|273.82|276.39|273.99|276.39|273.99|276.22|273.82|0
1650385480000|2022-04-19 16:24:40|276.57|274.17|276.39|273.99|276.57|274.17|276.39|273.99|0
1650385490000|2022-04-19 16:24:50|276.57|274.17|276.22|273.82|276.57|274.17|276.22|273.82|0
1650385500000|2022-04-19 16:25:00|276.04|273.64|276.39|273.99|276.39|273.99|276.04|273.64|0
1650385510000|2022-04-19 16:25:10|276.22|273.82|276.22|273.82|276.39|273.99|276.22|273.82|0
1650385520000|2022-04-19 16:25:20|276.21|273.81|276.04|273.64|276.21|273.81|276.04|273.64|0
1650385530000|2022-04-19 16:25:30|275.86|273.46|275.86|273.46|275.86|273.46|275.68|273.28|0
1650385540000|2022-04-19 16:25:40|275.68|273.28|276.57|274.17|276.57|274.17|275.68|273.28|0
1650385550000|2022-04-19 16:25:50|276.39|273.99|276.75|274.35|276.92|274.52|276.39|273.99|0
1650385560000|2022-04-19 16:26:00|276.57|274.17|276.39|273.99|276.75|274.35|276.39|273.99|0
1650385570000|2022-04-19 16:26:10|276.57|274.17|276.39|273.99|276.57|274.17|276.39|273.99|0
1650385580000|2022-04-19 16:26:20|276.21|273.81|276.39|273.99|276.39|273.99|276.21|273.81|0
1650385590000|2022-04-19 16:26:30|276.57|274.17|276.21|273.81|276.57|274.17|276.21|273.81|0
1650385600000|2022-04-19 16:26:40|276.39|273.99|276.04|273.64|276.39|273.99|276.04|273.64|0
1650385610000|2022-04-19 16:26:50|275.86|273.46|275.86|273.46|275.86|273.46|275.86|273.46|0
1650385620000|2022-04-19 16:27:00|275.68|273.28|275.68|273.28|275.68|273.28|275.51|273.11|0
1650385630000|2022-04-19 16:27:10|275.33|272.93|275.33|272.93|275.5|273.1|275.33|272.93|0
1650385640000|2022-04-19 16:27:20|275.24|272.84|275.24|272.84|275.24|272.84|275.24|272.84|0
1650385650000|2022-04-19 16:27:30|275.33|272.93|275.5|273.1|275.5|273.1|275.33|272.93|0
1650385660000|2022-04-19 16:27:40|275.86|273.46|275.68|273.28|275.86|273.46|275.68|273.28|0
1650385670000|2022-04-19 16:27:50|275.5|273.1|275.15|272.75|275.5|273.1|275.15|272.75|0
1650385680000|2022-04-19 16:28:00|275.5|273.1|274.8|272.4|275.5|273.1|274.8|272.4|0
1650385690000|2022-04-19 16:28:10|274.62|272.22|274.44|272.04|274.62|272.22|274.44|272.04|0
1650385700000|2022-04-19 16:28:20|274.62|272.22|274.62|272.22|274.62|272.22|274.44|272.04|0
1650385710000|2022-04-19 16:28:30|274.44|272.04|274.09|271.69|274.44|272.04|274.09|271.69|0
1650385720000|2022-04-19 16:28:40|274.44|272.04|274.27|271.87|274.44|272.04|274.27|271.87|0
1650385730000|2022-04-19 16:28:50|274.09|271.69|274.27|271.87|274.27|271.87|274.09|271.69|0
1650385740000|2022-04-19 16:29:00|274.09|271.69|274.09|271.69|274.27|271.87|273.91|271.51|0
1650385750000|2022-04-19 16:29:10|273.91|271.51|273.74|271.34|273.91|271.51|273.74|271.34|0
1650385760000|2022-04-19 16:29:20|273.38|270.98|273.56|271.16|273.56|271.16|273.21|270.81|0
1650385770000|2022-04-19 16:29:30|273.38|270.98|273.91|271.51|273.91|271.51|273.38|270.98|0
1650385780000|2022-04-19 16:29:40|273.82|271.42|273.74|271.34|274.09|271.69|273.74|271.34|0
1650385790000|2022-04-19 16:29:50|273.91|271.51|273.74|271.34|273.91|271.51|273.74|271.34|0
1650385800000|2022-04-19 16:30:00|273.91|271.51|274.26|271.86|274.26|271.86|273.91|271.51|0
1650385810000|2022-04-19 16:30:10|274.62|272.22|273.56|271.16|274.62|272.22|273.56|271.16|0
1650385820000|2022-04-19 16:30:20|273.38|270.98|273.21|270.81|273.38|270.98|273.21|270.81|0
1650385830000|2022-04-19 16:30:30|273.38|270.98|272.85|270.45|273.38|270.98|272.85|270.45|0
1650385840000|2022-04-19 16:30:40|273.03|270.63|273.38|270.98|273.38|270.98|273.03|270.63|0
1650385850000|2022-04-19 16:30:50|273.29|270.89|273.03|270.63|273.38|270.98|273.03|270.63|0
1650385860000|2022-04-19 16:31:00|273.21|270.81|272.85|270.45|273.21|270.81|272.85|270.45|0
1650385870000|2022-04-19 16:31:10|273.03|270.63|273.2|270.8|273.2|270.8|273.03|270.63|0
1650385880000|2022-04-19 16:31:20|273.56|271.16|273.2|270.8|273.56|271.16|273.2|270.8|0
1650385890000|2022-04-19 16:31:30|273.03|270.63|273.2|270.8|273.2|270.8|273.03|270.63|0
1650385900000|2022-04-19 16:31:40|273.38|270.98|273.38|270.98|273.38|270.98|273.38|270.98|0
1650385910000|2022-04-19 16:31:50|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1650385920000|2022-04-19 16:32:00|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1650385930000|2022-04-19 16:32:10|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1650385940000|2022-04-19 16:32:20|273.56|271.16|273.2|270.8|273.56|271.16|273.2|270.8|0
1650385950000|2022-04-19 16:32:30|273.03|270.63|273.2|270.8|273.2|270.8|273.03|270.63|0
1650385960000|2022-04-19 16:32:40|273.38|270.98|273.29|270.89|273.38|270.98|273.2|270.8|0
1650385970000|2022-04-19 16:32:50|273.2|270.8|273.2|270.8|273.2|270.8|273.2|270.8|0
1650385980000|2022-04-19 16:33:00|273.38|270.98|273.03|270.63|273.38|270.98|273.03|270.63|0
1650385990000|2022-04-19 16:33:10|273.2|270.8|273.38|270.98|273.38|270.98|273.2|270.8|0
1650386000000|2022-04-19 16:33:20|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1650386030000|2022-04-19 16:33:50|273.56|271.16|273.56|271.16|273.56|271.16|273.56|271.16|0
1650386040000|2022-04-19 16:34:00|274.26|271.86|274.44|272.04|274.44|272.04|274.26|271.86|0
1650386050000|2022-04-19 16:34:10|274.08|271.68|273.73|271.33|274.08|271.68|273.73|271.33|0
1650386060000|2022-04-19 16:34:20|273.91|271.51|273.91|271.51|273.91|271.51|273.73|271.33|0
1650386070000|2022-04-19 16:34:30|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1650386080000|2022-04-19 16:34:40|273.91|271.51|274.26|271.86|274.26|271.86|273.91|271.51|0
1650386090000|2022-04-19 16:34:50|274.08|271.68|274.26|271.86|274.26|271.86|274.08|271.68|0
1650386100000|2022-04-19 16:35:00|274.44|272.04|274.61|272.21|274.61|272.21|274.44|272.04|0
1650386110000|2022-04-19 16:35:10|274.79|272.39|274.97|272.57|274.97|272.57|274.79|272.39|0
1650386120000|2022-04-19 16:35:20|274.61|272.21|274.61|272.21|274.61|272.21|274.61|272.21|0
1650386130000|2022-04-19 16:35:30|274.7|272.3|274.44|272.04|274.7|272.3|274.44|272.04|0
1650386140000|2022-04-19 16:35:40|274.26|271.86|274.08|271.68|274.44|272.04|274.08|271.68|0
1650386150000|2022-04-19 16:35:50|274.26|271.86|274.44|272.04|274.44|272.04|274.26|271.86|0
1650386160000|2022-04-19 16:36:00|274.26|271.86|274.61|272.21|274.61|272.21|274.26|271.86|0
1650386170000|2022-04-19 16:36:10|274.79|272.39|274.44|272.04|274.79|272.39|274.44|272.04|0
1650386180000|2022-04-19 16:36:20|274.61|272.21|274.26|271.86|274.61|272.21|274.26|271.86|0
1650386190000|2022-04-19 16:36:30|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1650386200000|2022-04-19 16:36:40|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1650386210000|2022-04-19 16:36:50|274.08|271.68|274.08|271.68|274.17|271.77|274.08|271.68|0
1650386220000|2022-04-19 16:37:00|273.91|271.51|273.55|271.15|273.91|271.51|273.46|271.06|0
1650386230000|2022-04-19 16:37:10|273.38|270.98|272.85|270.45|273.38|270.98|272.85|270.45|0
1650386240000|2022-04-19 16:37:20|272.67|270.27|272.49|270.09|272.67|270.27|272.4|270|0
1650386250000|2022-04-19 16:37:30|272.67|270.27|272.85|270.45|272.85|270.45|272.67|270.27|0
1650386260000|2022-04-19 16:37:40|272.67|270.27|272.67|270.27|272.67|270.27|272.49|270.09|0
1650386270000|2022-04-19 16:37:50|272.49|270.09|272.49|270.09|272.49|270.09|272.32|269.92|0
1650386280000|2022-04-19 16:38:00|272.32|269.92|271.61|269.21|272.32|269.92|271.61|269.21|0
1650386290000|2022-04-19 16:38:10|271.79|269.39|271.79|269.39|271.79|269.39|271.79|269.39|0
1650386300000|2022-04-19 16:38:20|271.61|269.21|271.52|269.12|271.61|269.21|271.44|269.04|0
1650386310000|2022-04-19 16:38:30|271.44|269.04|271.09|268.69|271.44|269.04|271.09|268.69|0
1650386320000|2022-04-19 16:38:40|271.26|268.86|271.61|269.21|271.61|269.21|271.26|268.86|0
1650386330000|2022-04-19 16:38:50|271.26|268.86|271.26|268.86|271.26|268.86|271.09|268.69|0
1650386340000|2022-04-19 16:39:00|271.61|269.21|271.61|269.21|271.61|269.21|271.61|269.21|0
1650386350000|2022-04-19 16:39:10|271.09|268.69|271.09|268.69|271.09|268.69|271.09|268.69|0
1650386360000|2022-04-19 16:39:20|270.91|268.51|270.91|268.51|270.91|268.51|270.91|268.51|0
1650386370000|2022-04-19 16:39:30|271.09|268.69|270.91|268.51|271.09|268.69|270.91|268.51|0
1650386380000|2022-04-19 16:39:40|270.56|268.16|270.38|267.98|270.56|268.16|270.38|267.98|0
1650386390000|2022-04-19 16:39:50|270.56|268.16|270.56|268.16|270.56|268.16|270.56|268.16|0
1650386400000|2022-04-19 16:40:00|270.73|268.33|270.91|268.51|270.91|268.51|270.73|268.33|0
1650386410000|2022-04-19 16:40:10|270.73|268.33|270.82|268.42|270.82|268.42|270.73|268.33|0
1650386420000|2022-04-19 16:40:20|270.91|268.51|271.09|268.69|271.09|268.69|270.91|268.51|0
1650386430000|2022-04-19 16:40:30|270.91|268.51|270.73|268.33|270.91|268.51|270.73|268.33|0
1650386440000|2022-04-19 16:40:40|270.56|268.16|270.56|268.16|270.56|268.16|270.56|268.16|0
1650386450000|2022-04-19 16:40:50|270.91|268.51|270.91|268.51|271.08|268.68|270.73|268.33|0
1650386460000|2022-04-19 16:41:00|270.73|268.33|270.56|268.16|270.73|268.33|270.56|268.16|0
1650386470000|2022-04-19 16:41:10|270.73|268.33|270.38|267.98|270.73|268.33|270.38|267.98|0
1650386480000|2022-04-19 16:41:20|270.56|268.16|270.56|268.16|270.56|268.16|270.56|268.16|0
1650386490000|2022-04-19 16:41:30|270.47|268.07|270.56|268.16|270.56|268.16|270.38|267.98|0
1650386500000|2022-04-19 16:41:40|270.38|267.98|270.91|268.51|270.91|268.51|270.38|267.98|0
1650386510000|2022-04-19 16:41:50|271.08|268.68|270.73|268.33|271.08|268.68|270.73|268.33|0
1650386520000|2022-04-19 16:42:00|270.91|268.51|271.08|268.68|271.08|268.68|270.91|268.51|0
1650386530000|2022-04-19 16:42:10|271.26|268.86|270.91|268.51|271.26|268.86|270.91|268.51|0
1650386540000|2022-04-19 16:42:20|271.08|268.68|270.73|268.33|271.08|268.68|270.73|268.33|0
1650386550000|2022-04-19 16:42:30|270.91|268.51|270.73|268.33|270.91|268.51|270.73|268.33|0
1650386560000|2022-04-19 16:42:40|270.91|268.51|270.91|268.51|270.91|268.51|270.91|268.51|0
1650386570000|2022-04-19 16:42:50|270.73|268.33|270.73|268.33|270.73|268.33|270.73|268.33|0
1650386580000|2022-04-19 16:43:00|270.91|268.51|270.73|268.33|270.91|268.51|270.73|268.33|0
1650386590000|2022-04-19 16:43:10|270.56|268.16|270.56|268.16|270.56|268.16|270.56|268.16|0
1650386600000|2022-04-19 16:43:20|270.73|268.33|270.56|268.16|270.73|268.33|270.56|268.16|0
1650386610000|2022-04-19 16:43:30|270.73|268.33|270.91|268.51|270.91|268.51|270.73|268.33|0
1650386620000|2022-04-19 16:43:40|271.08|268.68|271.08|268.68|271.08|268.68|271.08|268.68|0
1650386630000|2022-04-19 16:43:50|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1650386640000|2022-04-19 16:44:00|271.43|269.03|272.14|269.74|272.14|269.74|271.43|269.03|0
1650386660000|2022-04-19 16:44:20|272.49|270.09|272.14|269.74|272.49|270.09|272.14|269.74|0
1650386670000|2022-04-19 16:44:30|272.31|269.91|272.49|270.09|272.67|270.27|272.31|269.91|0
1650386680000|2022-04-19 16:44:40|272.31|269.91|272.14|269.74|272.31|269.91|272.14|269.74|0
1650386690000|2022-04-19 16:44:50|272.31|269.91|271.96|269.56|272.31|269.91|271.96|269.56|0
1650386710000|2022-04-19 16:45:10|271.61|269.21|271.08|268.68|271.61|269.21|271.08|268.68|0
1650386730000|2022-04-19 16:45:30|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1650386740000|2022-04-19 16:45:40|271.08|268.68|270.91|268.51|271.08|268.68|270.91|268.51|0
1650386750000|2022-04-19 16:45:50|271.43|269.03|271.43|269.03|271.43|269.03|271.43|269.03|0
1650386760000|2022-04-19 16:46:00|271.61|269.21|271.78|269.38|271.78|269.38|271.61|269.21|0
1650386770000|2022-04-19 16:46:10|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1650386780000|2022-04-19 16:46:20|271.87|269.47|271.96|269.56|272.14|269.74|271.87|269.47|0
1650386790000|2022-04-19 16:46:30|271.61|269.21|271.61|269.21|271.61|269.21|271.61|269.21|0
1650386800000|2022-04-19 16:46:40|271.78|269.38|271.78|269.38|271.78|269.38|271.78|269.38|0
1650386810000|2022-04-19 16:46:50|271.96|269.56|271.78|269.38|271.96|269.56|271.78|269.38|0
1650386820000|2022-04-19 16:47:00|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1650386830000|2022-04-19 16:47:10|272.13|269.73|272.13|269.73|272.13|269.73|272.13|269.73|0
1650386840000|2022-04-19 16:47:20|272.31|269.91|272.66|270.26|272.66|270.26|272.31|269.91|0
1650386850000|2022-04-19 16:47:30|272.49|270.09|272.49|270.09|272.49|270.09|272.49|270.09|0
1650386860000|2022-04-19 16:47:40|272.66|270.26|272.66|270.26|272.66|270.26|272.66|270.26|0
1650386870000|2022-04-19 16:47:50|272.49|270.09|272.13|269.73|272.49|270.09|272.13|269.73|0
1650386880000|2022-04-19 16:48:00|272.31|269.91|272.49|270.09|272.49|270.09|272.31|269.91|0
1650386890000|2022-04-19 16:48:10|272.31|269.91|272.49|270.09|272.49|270.09|272.31|269.91|0
1650386910000|2022-04-19 16:48:30|272.66|270.26|272.49|270.09|272.66|270.26|272.49|270.09|0
1650386920000|2022-04-19 16:48:40|272.31|269.91|272.31|269.91|272.31|269.91|272.31|269.91|0
1650386930000|2022-04-19 16:48:50|272.49|270.09|272.49|270.09|272.49|270.09|272.39|269.99|0
1650386940000|2022-04-19 16:49:00|272.31|269.91|272.13|269.73|272.31|269.91|272.13|269.73|0
1650386950000|2022-04-19 16:49:10|272.31|269.91|272.49|270.09|272.49|270.09|272.31|269.91|0
1650386960000|2022-04-19 16:49:20|272.39|269.99|272.31|269.91|272.49|270.09|272.31|269.91|0
1650386970000|2022-04-19 16:49:30|272.13|269.73|272.31|269.91|272.31|269.91|272.13|269.73|0
1650386980000|2022-04-19 16:49:40|272.66|270.26|272.48|270.08|272.66|270.26|272.48|270.08|0
1650386990000|2022-04-19 16:49:50|272.31|269.91|272.31|269.91|272.31|269.91|272.31|269.91|0
1650387000000|2022-04-19 16:50:00|272.13|269.73|272.31|269.91|272.31|269.91|272.13|269.73|0
1650387010000|2022-04-19 16:50:10|272.13|269.73|272.22|269.82|272.31|269.91|272.13|269.73|0
1650387020000|2022-04-19 16:50:20|272.13|269.73|272.13|269.73|272.13|269.73|271.96|269.56|0
1650387030000|2022-04-19 16:50:30|272.31|269.91|272.31|269.91|272.31|269.91|272.31|269.91|0
1650387040000|2022-04-19 16:50:40|272.48|270.08|272.66|270.26|272.66|270.26|272.48|270.08|0
1650387050000|2022-04-19 16:50:50|272.48|270.08|272.84|270.44|272.84|270.44|272.48|270.08|0
1650387060000|2022-04-19 16:51:00|273.01|270.61|273.36|270.96|273.72|271.32|273.01|270.61|0
1650387070000|2022-04-19 16:51:10|273.54|271.14|274.07|271.67|274.07|271.67|273.54|271.14|0
1650387080000|2022-04-19 16:51:20|274.25|271.85|274.25|271.85|274.25|271.85|274.25|271.85|0
1650387090000|2022-04-19 16:51:30|274.42|272.02|274.42|272.02|274.42|272.02|274.25|271.85|0
1650387100000|2022-04-19 16:51:40|274.6|272.2|274.6|272.2|274.6|272.2|274.42|272.02|0
1650387110000|2022-04-19 16:51:50|274.42|272.02|274.25|271.85|274.42|272.02|274.25|271.85|0
1650387120000|2022-04-19 16:52:00|274.42|272.02|274.07|271.67|274.42|272.02|274.07|271.67|0
1650387130000|2022-04-19 16:52:10|274.25|271.85|274.07|271.67|274.25|271.85|274.07|271.67|0
1650387150000|2022-04-19 16:52:30|273.89|271.49|273.89|271.49|273.89|271.49|273.89|271.49|0
1650387160000|2022-04-19 16:52:40|274.07|271.67|274.25|271.85|274.42|272.02|274.07|271.67|0
1650387170000|2022-04-19 16:52:50|274.07|271.67|274.07|271.67|274.07|271.67|274.07|271.67|0
1650387180000|2022-04-19 16:53:00|273.89|271.49|273.72|271.32|273.89|271.49|273.72|271.32|0
1650387190000|2022-04-19 16:53:10|273.89|271.49|273.89|271.49|273.89|271.49|273.89|271.49|0
1650387200000|2022-04-19 16:53:20|273.72|271.32|273.54|271.14|273.72|271.32|273.54|271.14|0
1650387210000|2022-04-19 16:53:30|273.72|271.32|273.54|271.14|273.72|271.32|273.54|271.14|0
1650387220000|2022-04-19 16:53:40|273.72|271.32|274.07|271.67|274.07|271.67|273.72|271.32|0
1650387230000|2022-04-19 16:53:50|273.89|271.49|273.72|271.32|274.07|271.67|273.72|271.32|0
1650387240000|2022-04-19 16:54:00|273.89|271.49|273.89|271.49|273.89|271.49|273.72|271.32|0
1650387250000|2022-04-19 16:54:10|274.07|271.67|273.89|271.49|274.07|271.67|273.72|271.32|0
1650387260000|2022-04-19 16:54:20|274.07|271.67|273.72|271.32|274.07|271.67|273.72|271.32|0
1650387270000|2022-04-19 16:54:30|273.89|271.49|273.54|271.14|273.89|271.49|273.54|271.14|0
1650387280000|2022-04-19 16:54:40|273.72|271.32|273.71|271.31|273.72|271.32|273.71|271.31|0
1650387290000|2022-04-19 16:54:50|273.54|271.14|273.71|271.31|273.71|271.31|273.54|271.14|0
1650387300000|2022-04-19 16:55:00|273.54|271.14|273.71|271.31|273.71|271.31|273.54|271.14|0
1650387310000|2022-04-19 16:55:10|273.54|271.14|274.07|271.67|274.07|271.67|273.54|271.14|0
1650387320000|2022-04-19 16:55:20|274.24|271.84|273.89|271.49|274.24|271.84|273.89|271.49|0
1650387340000|2022-04-19 16:55:40|274.07|271.67|273.89|271.49|274.07|271.67|273.89|271.49|0
1650387350000|2022-04-19 16:55:50|273.71|271.31|273.54|271.14|273.71|271.31|273.54|271.14|0
1650387370000|2022-04-19 16:56:10|273.71|271.31|273.89|271.49|273.89|271.49|273.71|271.31|0
1650387380000|2022-04-19 16:56:20|273.71|271.31|273.89|271.49|273.89|271.49|273.71|271.31|0
1650387390000|2022-04-19 16:56:30|273.54|271.14|273.54|271.14|273.89|271.49|273.54|271.14|0
1650387400000|2022-04-19 16:56:40|273.71|271.31|273.01|270.61|273.71|271.31|273.01|270.61|0
1650387410000|2022-04-19 16:56:50|272.83|270.43|273.01|270.61|273.01|270.61|272.66|270.26|0
1650387420000|2022-04-19 16:57:00|272.83|270.43|272.83|270.43|272.83|270.43|272.65|270.25|0
1650387430000|2022-04-19 16:57:10|273.01|270.61|272.65|270.25|273.01|270.61|272.65|270.25|0
1650387440000|2022-04-19 16:57:20|273.01|270.61|272.83|270.43|273.01|270.61|272.83|270.43|0
1650387450000|2022-04-19 16:57:30|273.01|270.61|272.83|270.43|273.01|270.61|272.83|270.43|0
1650387460000|2022-04-19 16:57:40|272.65|270.25|272.65|270.25|272.83|270.43|272.65|270.25|0
1650387470000|2022-04-19 16:57:50|272.83|270.43|273.01|270.61|273.01|270.61|272.83|270.43|0
1650387480000|2022-04-19 16:58:00|272.65|270.25|272.3|269.9|272.65|270.25|272.13|269.73|0
1650387490000|2022-04-19 16:58:10|272.83|270.43|272.83|270.43|272.83|270.43|272.65|270.25|0
1650387500000|2022-04-19 16:58:20|272.65|270.25|272.3|269.9|272.65|270.25|272.3|269.9|0
1650387510000|2022-04-19 16:58:30|272.39|269.99|272.48|270.08|272.48|270.08|272.39|269.99|0
1650387520000|2022-04-19 16:58:40|272.83|270.43|273.18|270.78|273.18|270.78|272.83|270.43|0
1650387530000|2022-04-19 16:58:50|273.36|270.96|273.36|270.96|273.54|271.14|273.36|270.96|0
1650387540000|2022-04-19 16:59:00|273.01|270.61|273.18|270.78|273.18|270.78|273.01|270.61|0
1650387550000|2022-04-19 16:59:10|273.01|270.61|272.83|270.43|273.01|270.61|272.83|270.43|0
1650387560000|2022-04-19 16:59:20|272.65|270.25|272.83|270.43|272.83|270.43|272.65|270.25|0
1650387570000|2022-04-19 16:59:30|272.65|270.25|272.48|270.08|272.65|270.25|272.48|270.08|0
1650387580000|2022-04-19 16:59:40|272.65|270.25|272.3|269.9|272.65|270.25|272.3|269.9|0
1650387590000|2022-04-19 16:59:50|272.39|269.99|272.3|269.9|272.39|269.99|272.3|269.9|0
1650387600000|2022-04-19 17:00:00|272.83|270.43|272.3|269.9|272.83|270.43|272.3|269.9|0
1650387610000|2022-04-19 17:00:10|272.48|270.08|272.3|269.9|272.48|270.08|272.3|269.9|0
1650387620000|2022-04-19 17:00:20|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1650387640000|2022-04-19 17:00:40|272.3|269.9|272.12|269.72|272.48|270.08|272.12|269.72|0
1650387650000|2022-04-19 17:00:50|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1650387660000|2022-04-19 17:01:00|272.3|269.9|271.95|269.55|272.3|269.9|271.95|269.55|0
1650387670000|2022-04-19 17:01:10|272.3|269.9|272.48|270.08|272.48|270.08|272.3|269.9|0
1650387680000|2022-04-19 17:01:20|272.65|270.25|272.48|270.08|272.65|270.25|272.48|270.08|0
1650387690000|2022-04-19 17:01:30|272.3|269.9|271.95|269.55|272.3|269.9|271.95|269.55|0
1650387700000|2022-04-19 17:01:40|272.3|269.9|272.12|269.72|272.3|269.9|272.12|269.72|0
1650387710000|2022-04-19 17:01:50|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1650387720000|2022-04-19 17:02:00|272.3|269.9|272.3|269.9|272.47|270.07|272.12|269.72|0
1650387730000|2022-04-19 17:02:10|272.38|269.98|272.47|270.07|272.47|270.07|272.38|269.98|0
1650387740000|2022-04-19 17:02:20|272.65|270.25|272.56|270.16|272.65|270.25|272.3|269.9|0
1650387750000|2022-04-19 17:02:30|272.65|270.25|272.47|270.07|272.65|270.25|272.47|270.07|0
1650387760000|2022-04-19 17:02:40|272.3|269.9|272.65|270.25|272.65|270.25|272.3|269.9|0
1650387770000|2022-04-19 17:02:50|272.83|270.43|273.36|270.96|273.36|270.96|272.83|270.43|0
1650387780000|2022-04-19 17:03:00|273.53|271.13|273.88|271.48|274.06|271.66|273.53|271.13|0
1650387790000|2022-04-19 17:03:10|273.71|271.31|273.71|271.31|273.88|271.48|273.71|271.31|0
1650387800000|2022-04-19 17:03:20|273.97|271.57|274.24|271.84|274.24|271.84|273.97|271.57|0
1650387810000|2022-04-19 17:03:30|274.06|271.66|274.06|271.66|274.06|271.66|273.88|271.48|0
1650387820000|2022-04-19 17:03:40|273.88|271.48|273.88|271.48|273.88|271.48|273.88|271.48|0
1650387830000|2022-04-19 17:03:50|274.06|271.66|273.53|271.13|274.06|271.66|273.53|271.13|0
1650387850000|2022-04-19 17:04:10|273.35|270.95|273|270.6|273.35|270.95|273|270.6|0
1650387860000|2022-04-19 17:04:20|273.09|270.69|273.18|270.78|273.18|270.78|272.83|270.43|0
1650387870000|2022-04-19 17:04:30|273.26|270.86|273.35|270.95|273.53|271.13|273.26|270.86|0
1650387880000|2022-04-19 17:04:40|273.53|271.13|273.35|270.95|273.71|271.31|273.35|270.95|0
1650387890000|2022-04-19 17:04:50|273.26|270.86|273.18|270.78|273.26|270.86|273.18|270.78|0
1650387900000|2022-04-19 17:05:00|273|270.6|273.18|270.78|273.18|270.78|273|270.6|0
1650387910000|2022-04-19 17:05:10|273.35|270.95|273|270.6|273.35|270.95|273|270.6|0
1650387920000|2022-04-19 17:05:20|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1650387930000|2022-04-19 17:05:30|273|270.6|272.82|270.42|273.18|270.78|272.82|270.42|0
1650387940000|2022-04-19 17:05:40|272.65|270.25|272.47|270.07|272.65|270.25|272.47|270.07|0
1650387950000|2022-04-19 17:05:50|272.65|270.25|272.91|270.51|272.91|270.51|272.65|270.25|0
1650387960000|2022-04-19 17:06:00|273|270.6|273.53|271.13|273.53|271.13|273|270.6|0
1650387970000|2022-04-19 17:06:10|273.71|271.31|273.88|271.48|273.88|271.48|273.71|271.31|0
1650387980000|2022-04-19 17:06:20|273.71|271.31|273.35|270.95|273.71|271.31|273.35|270.95|0
1650387990000|2022-04-19 17:06:30|273.18|270.78|273.53|271.13|273.53|271.13|273.18|270.78|0
1650388000000|2022-04-19 17:06:40|273.71|271.31|273.88|271.48|273.88|271.48|273.53|271.13|0
1650388010000|2022-04-19 17:06:50|274.06|271.66|273.88|271.48|274.06|271.66|273.88|271.48|0
1650388020000|2022-04-19 17:07:00|273.7|271.3|273.08|270.68|273.7|271.3|273.08|270.68|0
1650388030000|2022-04-19 17:07:10|273.35|270.95|273|270.6|273.35|270.95|273|270.6|0
1650388040000|2022-04-19 17:07:20|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1650388050000|2022-04-19 17:07:30|273|270.6|272.47|270.07|273|270.6|272.47|270.07|0
1650388060000|2022-04-19 17:07:40|272.29|269.89|272.47|270.07|272.47|270.07|272.29|269.89|0
1650388080000|2022-04-19 17:08:00|272.65|270.25|273|270.6|273|270.6|272.47|270.07|0
1650388090000|2022-04-19 17:08:10|273.17|270.77|273.17|270.77|273.35|270.95|273.17|270.77|0
1650388100000|2022-04-19 17:08:20|273.35|270.95|272.82|270.42|273.35|270.95|272.82|270.42|0
1650388110000|2022-04-19 17:08:30|273|270.6|272.82|270.42|273.17|270.77|272.82|270.42|0
1650388120000|2022-04-19 17:08:40|272.91|270.51|272.65|270.25|272.91|270.51|272.65|270.25|0
1650388130000|2022-04-19 17:08:50|272.47|270.07|272.65|270.25|272.65|270.25|272.29|269.89|0
1650388140000|2022-04-19 17:09:00|272.47|270.07|272.73|270.33|272.82|270.42|272.47|270.07|0
1650388150000|2022-04-19 17:09:10|272.47|270.07|272.65|270.25|272.65|270.25|272.47|270.07|0
1650388160000|2022-04-19 17:09:20|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1650388170000|2022-04-19 17:09:30|273.17|270.77|272.82|270.42|273.17|270.77|272.64|270.24|0
1650388180000|2022-04-19 17:09:40|272.64|270.24|272.12|269.72|272.64|270.24|272.12|269.72|0
1650388190000|2022-04-19 17:09:50|272.29|269.89|271.59|269.19|272.29|269.89|271.59|269.19|0
1650388200000|2022-04-19 17:10:00|271.76|269.36|271.76|269.36|271.76|269.36|271.59|269.19|0
1650388210000|2022-04-19 17:10:10|271.24|268.84|271.76|269.36|271.76|269.36|271.24|268.84|0
1650388220000|2022-04-19 17:10:20|271.59|269.19|270.89|268.49|271.59|269.19|270.89|268.49|0
1650388230000|2022-04-19 17:10:30|271.06|268.66|271.24|268.84|271.24|268.84|271.06|268.66|0
1650388240000|2022-04-19 17:10:40|271.41|269.01|271.24|268.84|271.41|269.01|271.24|268.84|0
1650388250000|2022-04-19 17:10:50|271.41|269.01|271.59|269.19|271.59|269.19|271.41|269.01|0
1650388260000|2022-04-19 17:11:00|271.76|269.36|271.94|269.54|271.94|269.54|271.76|269.36|0
1650388270000|2022-04-19 17:11:10|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1650388280000|2022-04-19 17:11:20|271.94|269.54|271.94|269.54|271.94|269.54|271.94|269.54|0
1650388290000|2022-04-19 17:11:30|271.41|269.01|271.76|269.36|271.76|269.36|271.41|269.01|0
1650388300000|2022-04-19 17:11:40|271.59|269.19|271.59|269.19|271.59|269.19|271.59|269.19|0
1650388310000|2022-04-19 17:11:50|271.41|269.01|271.41|269.01|271.41|269.01|271.41|269.01|0
1650388320000|2022-04-19 17:12:00|271.59|269.19|271.59|269.19|271.59|269.19|271.41|269.01|0
1650388330000|2022-04-19 17:12:10|271.41|269.01|271.59|269.19|271.59|269.19|271.41|269.01|0
1650388340000|2022-04-19 17:12:20|271.76|269.36|271.76|269.36|271.76|269.36|271.59|269.19|0
1650388350000|2022-04-19 17:12:30|271.94|269.54|271.94|269.54|271.94|269.54|271.94|269.54|0
1650388360000|2022-04-19 17:12:40|271.76|269.36|271.94|269.54|272.02|269.62|271.76|269.36|0
1650388370000|2022-04-19 17:12:50|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1650388380000|2022-04-19 17:13:00|272.2|269.8|271.76|269.36|272.2|269.8|271.76|269.36|0
1650388390000|2022-04-19 17:13:10|271.59|269.19|271.59|269.19|271.59|269.19|271.59|269.19|0
1650388400000|2022-04-19 17:13:20|271.41|269.01|271.59|269.19|271.59|269.19|271.41|269.01|0
1650388410000|2022-04-19 17:13:30|271.76|269.36|271.67|269.27|271.76|269.36|271.59|269.19|0
1650388420000|2022-04-19 17:13:40|271.59|269.19|271.94|269.54|271.94|269.54|271.59|269.19|0
1650388430000|2022-04-19 17:13:50|272.11|269.71|271.76|269.36|272.11|269.71|271.67|269.27|0
1650388440000|2022-04-19 17:14:00|271.59|269.19|271.58|269.18|271.76|269.36|271.58|269.18|0
1650388450000|2022-04-19 17:14:10|271.41|269.01|272.11|269.71|272.11|269.71|271.41|269.01|0
1650388460000|2022-04-19 17:14:20|271.94|269.54|272.11|269.71|272.11|269.71|271.94|269.54|0
1650388470000|2022-04-19 17:14:30|272.29|269.89|272.11|269.71|272.29|269.89|271.94|269.54|0
1650388480000|2022-04-19 17:14:40|271.94|269.54|271.94|269.54|271.94|269.54|271.84|269.44|0
1650388490000|2022-04-19 17:14:50|272.11|269.71|272.29|269.89|272.29|269.89|272.11|269.71|0
1650388500000|2022-04-19 17:15:00|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1650388510000|2022-04-19 17:15:10|272.29|269.89|271.94|269.54|272.29|269.89|271.94|269.54|0
1650388520000|2022-04-19 17:15:20|271.76|269.36|272.11|269.71|272.11|269.71|271.76|269.36|0
1650388530000|2022-04-19 17:15:30|272.2|269.8|272.11|269.71|272.2|269.8|272.11|269.71|0
1650388540000|2022-04-19 17:15:40|272.29|269.89|272.82|270.42|272.82|270.42|272.29|269.89|0
1650388550000|2022-04-19 17:15:50|272.64|270.24|273.17|270.77|273.17|270.77|272.64|270.24|0
1650388560000|2022-04-19 17:16:00|272.99|270.59|273.17|270.77|273.17|270.77|272.99|270.59|0
1650388570000|2022-04-19 17:16:10|273.34|270.94|273.52|271.12|273.52|271.12|273.34|270.94|0
1650388580000|2022-04-19 17:16:20|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1650388590000|2022-04-19 17:16:30|273.52|271.12|273.08|270.68|273.52|271.12|273.08|270.68|0
1650388600000|2022-04-19 17:16:40|273.17|270.77|272.99|270.59|273.17|270.77|272.99|270.59|0
1650388610000|2022-04-19 17:16:50|273.17|270.77|272.99|270.59|273.17|270.77|272.99|270.59|0
1650388620000|2022-04-19 17:17:00|273.17|270.77|272.99|270.59|273.17|270.77|272.99|270.59|0
1650388630000|2022-04-19 17:17:10|272.81|270.41|272.64|270.24|272.99|270.59|272.64|270.24|0
1650388650000|2022-04-19 17:17:30|272.46|270.06|272.29|269.89|272.46|270.06|272.29|269.89|0
1650388660000|2022-04-19 17:17:40|272.37|269.97|272.46|270.06|272.46|270.06|272.29|269.89|0
1650388670000|2022-04-19 17:17:50|272.64|270.24|272.64|270.24|272.81|270.41|272.64|270.24|0
1650388680000|2022-04-19 17:18:00|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1650388690000|2022-04-19 17:18:10|272.55|270.15|272.29|269.89|272.55|270.15|272.11|269.71|0
1650388700000|2022-04-19 17:18:20|272.11|269.71|272.29|269.89|272.29|269.89|272.11|269.71|0
1650388710000|2022-04-19 17:18:30|272.64|270.24|272.81|270.41|272.81|270.41|272.64|270.24|0
1650388720000|2022-04-19 17:18:40|272.64|270.24|272.64|270.24|272.81|270.41|272.64|270.24|0
1650388730000|2022-04-19 17:18:50|272.46|270.06|272.81|270.41|272.81|270.41|272.46|270.06|0
1650388740000|2022-04-19 17:19:00|272.9|270.5|272.99|270.59|272.99|270.59|272.81|270.41|0
1650388750000|2022-04-19 17:19:10|272.64|270.24|272.81|270.41|272.81|270.41|272.64|270.24|0
1650388760000|2022-04-19 17:19:20|272.99|270.59|272.81|270.41|272.99|270.59|272.81|270.41|0
1650388770000|2022-04-19 17:19:30|272.64|270.24|272.64|270.24|272.81|270.41|272.64|270.24|0
1650388780000|2022-04-19 17:19:40|272.81|270.41|272.99|270.59|272.99|270.59|272.81|270.41|0
1650388790000|2022-04-19 17:19:50|272.81|270.41|272.81|270.41|272.81|270.41|272.81|270.41|0
1650388800000|2022-04-19 17:20:00|272.64|270.24|272.81|270.41|272.81|270.41|272.64|270.24|0
1650388810000|2022-04-19 17:20:10|272.64|270.24|272.99|270.59|272.99|270.59|272.64|270.24|0
1650388820000|2022-04-19 17:20:20|273.07|270.67|273.16|270.76|273.25|270.85|272.99|270.59|0
1650388830000|2022-04-19 17:20:30|273.34|270.94|273.34|270.94|273.52|271.12|273.34|270.94|0
1650388840000|2022-04-19 17:20:40|273.52|271.12|273.52|271.12|273.52|271.12|273.52|271.12|0
1650388850000|2022-04-19 17:20:50|273.69|271.29|273.78|271.38|273.78|271.38|273.69|271.29|0
1650388860000|2022-04-19 17:21:00|273.69|271.29|273.52|271.12|273.69|271.29|273.52|271.12|0
1650388870000|2022-04-19 17:21:10|273.34|270.94|272.99|270.59|273.34|270.94|272.99|270.59|0
1650388880000|2022-04-19 17:21:20|272.81|270.41|273.34|270.94|273.34|270.94|272.81|270.41|0
1650388890000|2022-04-19 17:21:30|273.16|270.76|273.52|271.12|273.69|271.29|273.16|270.76|0
1650388900000|2022-04-19 17:21:40|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1650388910000|2022-04-19 17:21:50|273.52|271.12|273.34|270.94|273.52|271.12|273.34|270.94|0
1650388920000|2022-04-19 17:22:00|273.52|271.12|273.52|271.12|273.52|271.12|273.52|271.12|0
1650388930000|2022-04-19 17:22:10|273.69|271.29|273.87|271.47|274.22|271.82|273.69|271.29|0
1650388940000|2022-04-19 17:22:20|273.69|271.29|273.69|271.29|273.69|271.29|273.52|271.12|0
1650388950000|2022-04-19 17:22:30|273.52|271.12|272.99|270.59|273.52|271.12|272.99|270.59|0
1650388960000|2022-04-19 17:22:40|273.16|270.76|272.99|270.59|273.16|270.76|272.99|270.59|0
1650388970000|2022-04-19 17:22:50|272.81|270.41|272.28|269.88|272.81|270.41|272.28|269.88|0
1650388980000|2022-04-19 17:23:00|272.11|269.71|272.28|269.88|272.28|269.88|272.11|269.71|0
1650388990000|2022-04-19 17:23:10|272.46|270.06|272.28|269.88|272.46|270.06|272.11|269.71|0
1650389000000|2022-04-19 17:23:20|272.46|270.06|272.63|270.23|272.63|270.23|272.46|270.06|0
1650389010000|2022-04-19 17:23:30|272.46|270.06|272.63|270.23|272.63|270.23|272.46|270.06|0
1650389020000|2022-04-19 17:23:40|272.81|270.41|272.81|270.41|272.81|270.41|272.81|270.41|0
1650389030000|2022-04-19 17:23:50|272.63|270.23|272.46|270.06|272.63|270.23|272.28|269.88|0
1650389040000|2022-04-19 17:24:00|272.28|269.88|272.28|269.88|272.28|269.88|272.1|269.7|0
1650389050000|2022-04-19 17:24:10|272.46|270.06|272.63|270.23|272.63|270.23|272.46|270.06|0
1650389060000|2022-04-19 17:24:20|272.46|270.06|272.28|269.88|272.46|270.06|272.28|269.88|0
1650389070000|2022-04-19 17:24:30|272.36|269.96|272.01|269.61|272.46|270.06|272.01|269.61|0
1650389080000|2022-04-19 17:24:40|272.1|269.7|272.63|270.23|272.63|270.23|272.1|269.7|0
1650389090000|2022-04-19 17:24:50|272.28|269.88|271.93|269.53|272.28|269.88|271.93|269.53|0
1650389100000|2022-04-19 17:25:00|272.1|269.7|271.93|269.53|272.1|269.7|271.75|269.35|0
1650389110000|2022-04-19 17:25:10|271.75|269.35|272.1|269.7|272.1|269.7|271.58|269.18|0
1650389120000|2022-04-19 17:25:20|271.93|269.53|272.1|269.7|272.1|269.7|271.93|269.53|0
1650389130000|2022-04-19 17:25:30|271.93|269.53|271.75|269.35|271.93|269.53|271.75|269.35|0
1650389140000|2022-04-19 17:25:40|271.58|269.18|271.4|269|271.58|269.18|271.4|269|0
1650389150000|2022-04-19 17:25:50|271.58|269.18|271.58|269.18|271.58|269.18|271.58|269.18|0
1650389160000|2022-04-19 17:26:00|271.75|269.35|271.4|269|271.75|269.35|271.4|269|0
1650389170000|2022-04-19 17:26:10|271.22|268.82|271.22|268.82|271.4|269|271.22|268.82|0
1650389180000|2022-04-19 17:26:20|271.05|268.65|271.22|268.82|271.22|268.82|270.87|268.47|0
1650389190000|2022-04-19 17:26:30|271.4|269|271.57|269.17|271.57|269.17|271.4|269|0
1650389200000|2022-04-19 17:26:40|271.4|269|271.05|268.65|271.4|269|271.05|268.65|0
1650389210000|2022-04-19 17:26:50|270.87|268.47|269.64|267.24|270.87|268.47|269.64|267.24|0
1650389220000|2022-04-19 17:27:00|269.99|267.59|269.47|267.07|269.99|267.59|269.47|267.07|0
1650389230000|2022-04-19 17:27:10|269.64|267.24|269.64|267.24|269.64|267.24|269.47|267.07|0
1650389240000|2022-04-19 17:27:20|269.47|267.07|270.17|267.77|270.17|267.77|269.47|267.07|0
1650389250000|2022-04-19 17:27:30|270.34|267.94|270.17|267.77|270.34|267.94|269.99|267.59|0
1650389260000|2022-04-19 17:27:40|269.99|267.59|269.47|267.07|269.99|267.59|269.47|267.07|0
1650389270000|2022-04-19 17:27:50|269.29|266.89|268.59|266.19|269.29|266.89|268.59|266.19|0
1650389280000|2022-04-19 17:28:00|268.77|266.37|269.12|266.72|269.12|266.72|268.77|266.37|0
1650389290000|2022-04-19 17:28:10|269.29|266.89|268.94|266.54|269.29|266.89|268.77|266.37|0
1650389300000|2022-04-19 17:28:20|269.12|266.72|268.59|266.19|269.12|266.72|268.59|266.19|0
1650389310000|2022-04-19 17:28:30|268.42|266.02|268.42|266.02|268.42|266.02|268.42|266.02|0
1650389320000|2022-04-19 17:28:40|268.24|265.84|268.42|266.02|268.42|266.02|268.15|265.75|0
1650389330000|2022-04-19 17:28:50|268.24|265.84|268.24|265.84|268.42|266.02|268.24|265.84|0
1650389340000|2022-04-19 17:29:00|267.54|265.14|267.54|265.14|267.72|265.32|267.54|265.14|0
1650389350000|2022-04-19 17:29:10|267.37|264.97|267.37|264.97|267.37|264.97|267.19|264.79|0
1650389360000|2022-04-19 17:29:20|267.45|265.05|267.72|265.32|267.72|265.32|267.45|265.05|0
1650389370000|2022-04-19 17:29:30|267.54|265.14|267.37|264.97|267.54|265.14|267.37|264.97|0
1650389380000|2022-04-19 17:29:40|267.54|265.14|267.37|264.97|267.54|265.14|267.37|264.97|0
1650389390000|2022-04-19 17:29:50|267.54|265.14|267.54|265.14|267.54|265.14|267.37|264.97|0
1650389400000|2022-04-19 17:30:00|267.37|264.97|267.37|264.97|267.54|265.14|267.37|264.97|0
1650389410000|2022-04-19 17:30:10|267.54|265.14|268.07|265.67|268.24|265.84|267.54|265.14|0
1650389420000|2022-04-19 17:30:20|268.24|265.84|268.07|265.67|268.42|266.02|268.07|265.67|0
1650389430000|2022-04-19 17:30:30|268.24|265.84|268.24|265.84|268.24|265.84|268.24|265.84|0
1650389440000|2022-04-19 17:30:40|268.41|266.01|268.59|266.19|268.76|266.36|268.41|266.01|0
1650389450000|2022-04-19 17:30:50|268.76|266.36|268.94|266.54|268.94|266.54|268.76|266.36|0
1650389460000|2022-04-19 17:31:00|269.46|267.06|269.46|267.06|269.64|267.24|269.46|267.06|0
1650389470000|2022-04-19 17:31:10|269.64|267.24|269.64|267.24|269.82|267.42|269.64|267.24|0
1650389480000|2022-04-19 17:31:20|269.46|267.06|269.64|267.24|269.64|267.24|269.29|266.89|0
1650389490000|2022-04-19 17:31:30|269.81|267.41|269.99|267.59|269.99|267.59|269.81|267.41|0
1650389500000|2022-04-19 17:31:40|269.81|267.41|269.64|267.24|269.81|267.41|269.64|267.24|0
1650389510000|2022-04-19 17:31:50|269.46|267.06|269.64|267.24|269.64|267.24|269.46|267.06|0
1650389520000|2022-04-19 17:32:00|269.81|267.41|269.64|267.24|269.99|267.59|269.64|267.24|0
1650389530000|2022-04-19 17:32:10|269.81|267.41|269.81|267.41|269.81|267.41|269.81|267.41|0
1650389540000|2022-04-19 17:32:20|269.9|267.5|269.99|267.59|269.99|267.59|269.9|267.5|0
1650389550000|2022-04-19 17:32:30|270.16|267.76|269.99|267.59|270.34|267.94|269.99|267.59|0
1650389560000|2022-04-19 17:32:40|269.81|267.41|269.81|267.41|269.81|267.41|269.81|267.41|0
1650389570000|2022-04-19 17:32:50|269.99|267.59|269.99|267.59|269.99|267.59|269.99|267.59|0
1650389580000|2022-04-19 17:33:00|270.16|267.76|270.34|267.94|270.34|267.94|270.16|267.76|0
1650389590000|2022-04-19 17:33:10|270.69|268.29|270.69|268.29|270.69|268.29|270.69|268.29|0
1650389600000|2022-04-19 17:33:20|270.6|268.2|270.69|268.29|270.69|268.29|270.6|268.2|0
1650389610000|2022-04-19 17:33:30|270.87|268.47|270.69|268.29|270.87|268.47|270.69|268.29|0
1650389620000|2022-04-19 17:33:40|270.51|268.11|270.51|268.11|270.51|268.11|270.51|268.11|0
1650389630000|2022-04-19 17:33:50|270.69|268.29|270.87|268.47|270.87|268.47|270.69|268.29|0
1650389640000|2022-04-19 17:34:00|271.04|268.64|271.22|268.82|271.39|268.99|271.04|268.64|0
1650389650000|2022-04-19 17:34:10|271.39|268.99|271.22|268.82|271.39|268.99|271.22|268.82|0
1650389660000|2022-04-19 17:34:20|271.04|268.64|271.04|268.64|271.04|268.64|270.87|268.47|0
1650389670000|2022-04-19 17:34:30|270.87|268.47|270.87|268.47|270.87|268.47|270.87|268.47|0
1650389680000|2022-04-19 17:34:40|270.69|268.29|270.51|268.11|270.69|268.29|270.51|268.11|0
1650389690000|2022-04-19 17:34:50|270.34|267.94|270.51|268.11|270.51|268.11|270.34|267.94|0
1650389700000|2022-04-19 17:35:00|270.86|268.46|270.69|268.29|270.86|268.46|270.51|268.11|0
1650389710000|2022-04-19 17:35:10|270.86|268.46|270.51|268.11|270.86|268.46|270.34|267.94|0
1650389720000|2022-04-19 17:35:20|270.42|268.02|270.16|267.76|270.42|268.02|270.16|267.76|0
1650389730000|2022-04-19 17:35:30|270.34|267.94|270.69|268.29|270.69|268.29|270.34|267.94|0
1650389740000|2022-04-19 17:35:40|270.51|268.11|270.51|268.11|270.69|268.29|270.51|268.11|0
1650389750000|2022-04-19 17:35:50|270.34|267.94|270.42|268.02|270.42|268.02|270.16|267.76|0
1650389760000|2022-04-19 17:36:00|270.51|268.11|270.86|268.46|270.86|268.46|270.51|268.11|0
1650389770000|2022-04-19 17:36:10|270.69|268.29|270.69|268.29|270.69|268.29|270.69|268.29|0
1650389780000|2022-04-19 17:36:20|270.51|268.11|270.34|267.94|270.51|268.11|270.34|267.94|0
1650389790000|2022-04-19 17:36:30|270.51|268.11|270.69|268.29|270.69|268.29|270.51|268.11|0
1650389800000|2022-04-19 17:36:40|270.51|268.11|270.34|267.94|270.69|268.29|270.34|267.94|0
1650389810000|2022-04-19 17:36:50|270.51|268.11|270.34|267.94|270.51|268.11|270.34|267.94|0
1650389820000|2022-04-19 17:37:00|270.51|268.11|270.69|268.29|270.69|268.29|270.51|268.11|0
1650389830000|2022-04-19 17:37:10|270.86|268.46|270.86|268.46|271.04|268.64|270.86|268.46|0
1650389840000|2022-04-19 17:37:20|270.69|268.29|270.86|268.46|270.86|268.46|270.69|268.29|0
1650389860000|2022-04-19 17:37:40|270.51|268.11|270.69|268.29|270.69|268.29|270.51|268.11|0
1650389870000|2022-04-19 17:37:50|270.86|268.46|270.86|268.46|270.86|268.46|270.77|268.37|0
1650389880000|2022-04-19 17:38:00|270.95|268.55|270.69|268.29|270.95|268.55|270.69|268.29|0
1650389890000|2022-04-19 17:38:10|270.86|268.46|270.69|268.29|270.86|268.46|270.69|268.29|0
1650389900000|2022-04-19 17:38:20|270.6|268.2|270.51|268.11|270.6|268.2|270.51|268.11|0
1650389910000|2022-04-19 17:38:30|270.69|268.29|270.51|268.11|270.69|268.29|270.51|268.11|0
1650389920000|2022-04-19 17:38:40|270.34|267.94|270.34|267.94|270.34|267.94|270.34|267.94|0
1650389930000|2022-04-19 17:38:50|270.51|268.11|270.34|267.94|270.51|268.11|270.34|267.94|0
1650389940000|2022-04-19 17:39:00|270.33|267.93|270.51|268.11|270.51|268.11|270.33|267.93|0
1650389950000|2022-04-19 17:39:10|270.69|268.29|270.86|268.46|270.86|268.46|270.69|268.29|0
1650389960000|2022-04-19 17:39:20|270.69|268.29|270.69|268.29|270.69|268.29|270.69|268.29|0
1650389970000|2022-04-19 17:39:30|270.59|268.19|270.69|268.29|270.69|268.29|270.51|268.11|0
1650389980000|2022-04-19 17:39:40|270.77|268.37|270.86|268.46|270.86|268.46|270.77|268.37|0
1650389990000|2022-04-19 17:39:50|271.04|268.64|270.86|268.46|271.04|268.64|270.86|268.46|0
1650390000000|2022-04-19 17:40:00|270.95|268.55|271.04|268.64|271.04|268.64|270.95|268.55|0
1650390010000|2022-04-19 17:40:10|270.95|268.55|271.04|268.64|271.04|268.64|270.94|268.54|0
1650390020000|2022-04-19 17:40:20|270.86|268.46|270.68|268.28|270.86|268.46|270.68|268.28|0
1650390030000|2022-04-19 17:40:30|270.51|268.11|270.51|268.11|270.68|268.28|270.51|268.11|0
1650390040000|2022-04-19 17:40:40|270.68|268.28|270.51|268.11|270.68|268.28|270.51|268.11|0
1650390050000|2022-04-19 17:40:50|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1650390060000|2022-04-19 17:41:00|269.98|267.58|269.81|267.41|269.98|267.58|269.81|267.41|0
1650390070000|2022-04-19 17:41:10|270.16|267.76|270.51|268.11|270.51|268.11|270.16|267.76|0
1650390090000|2022-04-19 17:41:30|270.68|268.28|270.51|268.11|270.68|268.28|270.33|267.93|0
1650390100000|2022-04-19 17:41:40|270.33|267.93|270.16|267.76|270.33|267.93|270.16|267.76|0
1650390110000|2022-04-19 17:41:50|270.33|267.93|270.16|267.76|270.33|267.93|270.16|267.76|0
1650390120000|2022-04-19 17:42:00|270.33|267.93|270.16|267.76|270.33|267.93|270.16|267.76|0
1650390140000|2022-04-19 17:42:20|269.98|267.58|270.16|267.76|270.16|267.76|269.98|267.58|0
1650390150000|2022-04-19 17:42:30|269.98|267.58|269.98|267.58|269.98|267.58|269.98|267.58|0
1650390160000|2022-04-19 17:42:40|269.81|267.41|269.81|267.41|269.81|267.41|269.63|267.23|0
1650390170000|2022-04-19 17:42:50|269.63|267.23|269.63|267.23|269.63|267.23|269.63|267.23|0
1650390180000|2022-04-19 17:43:00|269.45|267.05|269.45|267.05|269.81|267.41|269.45|267.05|0
1650390190000|2022-04-19 17:43:10|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1650390200000|2022-04-19 17:43:20|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1650390210000|2022-04-19 17:43:30|269.28|266.88|269.63|267.23|269.63|267.23|269.28|266.88|0
1650390220000|2022-04-19 17:43:40|269.8|267.4|269.98|267.58|269.98|267.58|269.8|267.4|0
1650390230000|2022-04-19 17:43:50|269.8|267.4|269.45|267.05|269.8|267.4|269.45|267.05|0
1650390240000|2022-04-19 17:44:00|269.8|267.4|269.63|267.23|269.8|267.4|269.63|267.23|0
1650390250000|2022-04-19 17:44:10|269.45|267.05|269.28|266.88|269.45|267.05|269.28|266.88|0
1650390260000|2022-04-19 17:44:20|269.1|266.7|269.1|266.7|269.28|266.88|269.1|266.7|0
1650390270000|2022-04-19 17:44:30|269.19|266.79|269.63|267.23|269.63|267.23|269.1|266.7|0
1650390280000|2022-04-19 17:44:40|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1650390290000|2022-04-19 17:44:50|269.28|266.88|269.1|266.7|269.28|266.88|269.1|266.7|0
1650390300000|2022-04-19 17:45:00|269.28|266.88|269.45|267.05|269.45|267.05|269.28|266.88|0
1650390310000|2022-04-19 17:45:10|269.1|266.7|268.93|266.53|269.1|266.7|268.93|266.53|0
1650390320000|2022-04-19 17:45:20|268.75|266.35|268.93|266.53|268.93|266.53|268.75|266.35|0
1650390330000|2022-04-19 17:45:30|268.75|266.35|268.4|266|268.75|266.35|268.4|266|0
1650390340000|2022-04-19 17:45:40|268.58|266.18|268.23|265.83|268.75|266.35|268.23|265.83|0
1650390360000|2022-04-19 17:46:00|268.05|265.65|268.93|266.53|268.93|266.53|268.05|265.65|0
1650390370000|2022-04-19 17:46:10|269.1|266.7|268.75|266.35|269.1|266.7|268.75|266.35|0
1650390380000|2022-04-19 17:46:20|268.93|266.53|269.1|266.7|269.1|266.7|268.93|266.53|0
1650390390000|2022-04-19 17:46:30|269.28|266.88|269.45|267.05|269.45|267.05|269.28|266.88|0
1650390400000|2022-04-19 17:46:40|269.63|267.23|269.28|266.88|269.63|267.23|269.28|266.88|0
1650390410000|2022-04-19 17:46:50|269.1|266.7|268.93|266.53|269.28|266.88|268.93|266.53|0
1650390420000|2022-04-19 17:47:00|269.1|266.7|268.93|266.53|269.1|266.7|268.93|266.53|0
1650390430000|2022-04-19 17:47:10|268.75|266.35|268.93|266.53|268.93|266.53|268.75|266.35|0
1650390440000|2022-04-19 17:47:20|269.1|266.7|269.19|266.79|269.28|266.88|269.1|266.7|0
1650390450000|2022-04-19 17:47:30|269.1|266.7|268.75|266.35|269.1|266.7|268.75|266.35|0
1650390460000|2022-04-19 17:47:40|268.58|266.18|268.75|266.35|268.75|266.35|268.4|266|0
1650390470000|2022-04-19 17:47:50|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1650390480000|2022-04-19 17:48:00|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1650390490000|2022-04-19 17:48:10|269.45|267.05|269.8|267.4|269.8|267.4|269.45|267.05|0
1650390500000|2022-04-19 17:48:20|270.15|267.75|270.15|267.75|270.15|267.75|269.98|267.58|0
1650390510000|2022-04-19 17:48:30|270.33|267.93|269.98|267.58|270.33|267.93|269.98|267.58|0
1650390520000|2022-04-19 17:48:40|270.15|267.75|270.15|267.75|270.15|267.75|270.15|267.75|0
1650390530000|2022-04-19 17:48:50|270.5|268.1|270.68|268.28|270.68|268.28|270.5|268.1|0
1650390540000|2022-04-19 17:49:00|270.85|268.45|271.38|268.98|271.38|268.98|270.85|268.45|0
1650390550000|2022-04-19 17:49:10|271.2|268.8|271.03|268.63|271.38|268.98|271.03|268.63|0
1650390560000|2022-04-19 17:49:20|270.85|268.45|271.03|268.63|271.03|268.63|270.85|268.45|0
1650390570000|2022-04-19 17:49:30|271.2|268.8|271.2|268.8|271.2|268.8|271.03|268.63|0
1650390580000|2022-04-19 17:49:40|271.38|268.98|271.38|268.98|271.56|269.16|271.38|268.98|0
1650390590000|2022-04-19 17:49:50|271.56|269.16|272.44|270.04|272.44|270.04|271.56|269.16|0
1650390600000|2022-04-19 17:50:00|272.08|269.68|272.61|270.21|272.61|270.21|272.08|269.68|0
1650390610000|2022-04-19 17:50:10|272.79|270.39|273.49|271.09|273.49|271.09|272.79|270.39|0
1650390620000|2022-04-19 17:50:20|273.85|271.45|274.2|271.8|274.2|271.8|273.85|271.45|0
1650390630000|2022-04-19 17:50:30|273.49|271.09|273.85|271.45|273.85|271.45|273.49|271.09|0
1650390640000|2022-04-19 17:50:40|273.67|271.27|274.2|271.8|274.2|271.8|273.67|271.27|0
1650390650000|2022-04-19 17:50:50|274.55|272.15|274.55|272.15|274.73|272.33|274.38|271.98|0
1650390660000|2022-04-19 17:51:00|274.38|271.98|274.38|271.98|274.55|272.15|274.38|271.98|0
1650390670000|2022-04-19 17:51:10|274.2|271.8|274.38|271.98|274.91|272.51|274.2|271.8|0
1650390680000|2022-04-19 17:51:20|274.2|271.8|274.55|272.15|274.55|272.15|274.2|271.8|0
1650390690000|2022-04-19 17:51:30|274.38|271.98|274.73|272.33|274.73|272.33|274.38|271.98|0
1650390700000|2022-04-19 17:51:40|274.55|272.15|274.37|271.97|274.55|272.15|274.37|271.97|0
1650390710000|2022-04-19 17:51:50|274.55|272.15|274.2|271.8|274.55|272.15|274.2|271.8|0
1650390720000|2022-04-19 17:52:00|274.37|271.97|274.02|271.62|274.37|271.97|274.02|271.62|0
1650390730000|2022-04-19 17:52:10|274.2|271.8|275.44|273.04|275.44|273.04|274.2|271.8|0
1650390740000|2022-04-19 17:52:20|275.08|272.68|275.44|273.04|275.44|273.04|275.08|272.68|0
1650390750000|2022-04-19 17:52:30|275.26|272.86|275.08|272.68|275.26|272.86|275.08|272.68|0
1650390760000|2022-04-19 17:52:40|275.44|273.04|275.61|273.21|275.61|273.21|275.44|273.04|0
1650390770000|2022-04-19 17:52:50|275.52|273.12|275.26|272.86|275.52|273.12|275.26|272.86|0
1650390780000|2022-04-19 17:53:00|275.08|272.68|274.73|272.33|275.08|272.68|274.73|272.33|0
1650390790000|2022-04-19 17:53:10|274.9|272.5|274.9|272.5|275.08|272.68|274.73|272.33|0
1650390800000|2022-04-19 17:53:20|274.73|272.33|274.73|272.33|274.73|272.33|274.73|272.33|0
1650390810000|2022-04-19 17:53:30|274.55|272.15|274.02|271.62|274.55|272.15|274.02|271.62|0
1650390820000|2022-04-19 17:53:40|274.2|271.8|274.37|271.97|274.55|272.15|274.2|271.8|0
1650390830000|2022-04-19 17:53:50|274.73|272.33|274.55|272.15|274.73|272.33|274.55|272.15|0
1650390840000|2022-04-19 17:54:00|274.73|272.33|274.55|272.15|274.73|272.33|274.55|272.15|0
1650390850000|2022-04-19 17:54:10|274.73|272.33|274.55|272.15|274.73|272.33|274.55|272.15|0
1650390860000|2022-04-19 17:54:20|274.37|271.97|274.37|271.97|274.55|272.15|274.37|271.97|0
1650390870000|2022-04-19 17:54:30|274.2|271.8|274.2|271.8|274.2|271.8|274.2|271.8|0
1650390880000|2022-04-19 17:54:40|274.02|271.62|274.02|271.62|274.2|271.8|274.02|271.62|0
1650390890000|2022-04-19 17:54:50|274.2|271.8|274.55|272.15|274.55|272.15|274.2|271.8|0
1650390900000|2022-04-19 17:55:00|274.73|272.33|274.9|272.5|274.9|272.5|274.73|272.33|0
1650390910000|2022-04-19 17:55:10|274.73|272.33|274.55|272.15|274.73|272.33|274.55|272.15|0
1650390920000|2022-04-19 17:55:20|274.37|271.97|274.37|271.97|274.55|272.15|274.37|271.97|0
1650390930000|2022-04-19 17:55:30|274.55|272.15|274.2|271.8|274.55|272.15|274.2|271.8|0
1650390940000|2022-04-19 17:55:40|274.37|271.97|274.19|271.79|274.37|271.97|274.19|271.79|0
1650390950000|2022-04-19 17:55:50|274.02|271.62|273.93|271.53|274.02|271.62|273.93|271.53|0
1650390960000|2022-04-19 17:56:00|273.84|271.44|273.49|271.09|273.84|271.44|273.49|271.09|0
1650390970000|2022-04-19 17:56:10|273.66|271.26|273.66|271.26|273.66|271.26|273.49|271.09|0
1650390980000|2022-04-19 17:56:20|274.02|271.62|274.37|271.97|274.37|271.97|274.02|271.62|0
1650390990000|2022-04-19 17:56:30|274.19|271.79|274.02|271.62|274.19|271.79|274.02|271.62|0
1650391000000|2022-04-19 17:56:40|273.84|271.44|273.84|271.44|273.84|271.44|273.66|271.26|0
1650391010000|2022-04-19 17:56:50|274.02|271.62|274.02|271.62|274.02|271.62|273.84|271.44|0
1650391020000|2022-04-19 17:57:00|273.84|271.44|274.02|271.62|274.02|271.62|273.66|271.26|0
1650391030000|2022-04-19 17:57:10|274.1|271.7|274.19|271.79|274.37|271.97|274.1|271.7|0
1650391040000|2022-04-19 17:57:20|274.02|271.62|274.02|271.62|274.02|271.62|274.02|271.62|0
1650391050000|2022-04-19 17:57:30|274.19|271.79|274.02|271.62|274.19|271.79|274.02|271.62|0
1650391060000|2022-04-19 17:57:40|273.84|271.44|274.02|271.62|274.02|271.62|273.84|271.44|0
1650391070000|2022-04-19 17:57:50|274.19|271.79|274.19|271.79|274.19|271.79|274.19|271.79|0
1650391080000|2022-04-19 17:58:00|274.37|271.97|274.72|272.32|274.72|272.32|274.37|271.97|0
1650391090000|2022-04-19 17:58:10|274.9|272.5|274.72|272.32|274.9|272.5|274.72|272.32|0
1650391100000|2022-04-19 17:58:20|275.08|272.68|275.08|272.68|275.08|272.68|274.9|272.5|0
1650391110000|2022-04-19 17:58:30|275.25|272.85|275.25|272.85|275.25|272.85|275.08|272.68|0
1650391120000|2022-04-19 17:58:40|275.08|272.68|275.08|272.68|275.08|272.68|275.08|272.68|0
1650391130000|2022-04-19 17:58:50|274.9|272.5|274.9|272.5|274.9|272.5|274.9|272.5|0
1650391140000|2022-04-19 17:59:00|275.08|272.68|275.43|273.03|275.61|273.21|275.08|272.68|0
1650391150000|2022-04-19 17:59:10|275.25|272.85|274.9|272.5|275.25|272.85|274.72|272.32|0
1650391160000|2022-04-19 17:59:20|274.72|272.32|274.55|272.15|274.72|272.32|274.55|272.15|0
1650391170000|2022-04-19 17:59:30|274.37|271.97|274.55|272.15|274.55|272.15|274.19|271.79|0
1650391180000|2022-04-19 17:59:40|274.37|271.97|274.02|271.62|274.37|271.97|274.02|271.62|0
1650391190000|2022-04-19 17:59:50|273.84|271.44|273.66|271.26|273.84|271.44|273.66|271.26|0
1650391200000|2022-04-19 18:00:00|273.49|271.09|273.49|271.09|273.49|271.09|273.31|270.91|0
1650391210000|2022-04-19 18:00:10|273.31|270.91|273.13|270.73|273.49|271.09|273.13|270.73|0
1650391220000|2022-04-19 18:00:20|273.31|270.91|273.48|271.08|273.48|271.08|273.31|270.91|0
1650391230000|2022-04-19 18:00:30|273.31|270.91|273.66|271.26|274.01|271.61|273.31|270.91|0
1650391240000|2022-04-19 18:00:40|273.13|270.73|272.96|270.56|273.31|270.91|272.96|270.56|0
1650391250000|2022-04-19 18:00:50|273.13|270.73|273.48|271.08|273.48|271.08|273.13|270.73|0
1650391260000|2022-04-19 18:01:00|273.66|271.26|273.66|271.26|274.01|271.61|273.66|271.26|0
1650391270000|2022-04-19 18:01:10|273.84|271.44|273.48|271.08|273.84|271.44|273.48|271.08|0
1650391280000|2022-04-19 18:01:20|273.66|271.26|273.84|271.44|273.84|271.44|273.66|271.26|0
1650391290000|2022-04-19 18:01:30|274.01|271.61|273.66|271.26|274.01|271.61|273.66|271.26|0
1650391300000|2022-04-19 18:01:40|273.57|271.17|273.48|271.08|273.57|271.17|273.48|271.08|0
1650391310000|2022-04-19 18:01:50|273.31|270.91|273.66|271.26|273.66|271.26|273.31|270.91|0
1650391320000|2022-04-19 18:02:00|273.84|271.44|273.48|271.08|273.84|271.44|273.48|271.08|0
1650391330000|2022-04-19 18:02:10|272.95|270.55|272.78|270.38|272.95|270.55|272.78|270.38|0
1650391340000|2022-04-19 18:02:20|272.25|269.85|272.95|270.55|272.95|270.55|272.25|269.85|0
1650391350000|2022-04-19 18:02:30|272.78|270.38|273.13|270.73|273.13|270.73|272.78|270.38|0
1650391360000|2022-04-19 18:02:40|273.31|270.91|273.13|270.73|273.31|270.91|272.86|270.46|0
1650391370000|2022-04-19 18:02:50|273.21|270.81|273.13|270.73|273.21|270.81|273.13|270.73|0
1650391380000|2022-04-19 18:03:00|273.31|270.91|273.13|270.73|273.31|270.91|273.13|270.73|0
1650391390000|2022-04-19 18:03:10|272.6|270.2|272.95|270.55|272.95|270.55|272.6|270.2|0
1650391400000|2022-04-19 18:03:20|273.13|270.73|272.78|270.38|273.13|270.73|272.78|270.38|0
1650391410000|2022-04-19 18:03:30|272.42|270.02|272.6|270.2|272.6|270.2|272.42|270.02|0
1650391420000|2022-04-19 18:03:40|272.42|270.02|272.78|270.38|272.78|270.38|272.42|270.02|0
1650391430000|2022-04-19 18:03:50|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1650391440000|2022-04-19 18:04:00|272.78|270.38|272.25|269.85|272.78|270.38|272.25|269.85|0
1650391450000|2022-04-19 18:04:10|272.42|270.02|272.42|270.02|272.6|270.2|272.42|270.02|0
1650391460000|2022-04-19 18:04:20|272.25|269.85|272.25|269.85|272.25|269.85|272.25|269.85|0
1650391470000|2022-04-19 18:04:30|272.07|269.67|272.78|270.38|272.78|270.38|272.07|269.67|0
1650391480000|2022-04-19 18:04:40|272.95|270.55|272.95|270.55|272.95|270.55|272.78|270.38|0
1650391490000|2022-04-19 18:04:50|272.86|270.46|272.78|270.38|272.95|270.55|272.78|270.38|0
1650391500000|2022-04-19 18:05:00|272.6|270.2|272.78|270.38|272.78|270.38|272.6|270.2|0
1650391510000|2022-04-19 18:05:10|272.6|270.2|272.78|270.38|272.78|270.38|272.6|270.2|0
1650391520000|2022-04-19 18:05:20|272.95|270.55|272.86|270.46|272.95|270.55|272.86|270.46|0
1650391530000|2022-04-19 18:05:30|272.95|270.55|272.78|270.38|272.95|270.55|272.78|270.38|0
1650391540000|2022-04-19 18:05:40|272.95|270.55|273.3|270.9|273.3|270.9|272.95|270.55|0
1650391550000|2022-04-19 18:05:50|273.48|271.08|273.83|271.43|273.83|271.43|273.48|271.08|0
1650391560000|2022-04-19 18:06:00|274.01|271.61|273.83|271.43|274.01|271.61|273.66|271.26|0
1650391570000|2022-04-19 18:06:10|274.01|271.61|273.66|271.26|274.01|271.61|273.66|271.26|0
1650391580000|2022-04-19 18:06:20|273.48|271.08|273.83|271.43|273.83|271.43|273.48|271.08|0
1650391590000|2022-04-19 18:06:30|273.66|271.26|273.3|270.9|273.66|271.26|273.3|270.9|0
1650391600000|2022-04-19 18:06:40|273.48|271.08|273.3|270.9|273.48|271.08|273.3|270.9|0
1650391610000|2022-04-19 18:06:50|272.82|270.42|272.29|269.89|272.82|270.42|272.12|269.72|0
1650391620000|2022-04-19 18:07:00|272.12|269.72|271.94|269.54|272.12|269.72|271.94|269.54|0
1650391630000|2022-04-19 18:07:10|271.41|269.01|271.59|269.19|271.59|269.19|271.41|269.01|0
1650391640000|2022-04-19 18:07:20|271.41|269.01|271.77|269.37|272.12|269.72|271.41|269.01|0
1650391650000|2022-04-19 18:07:30|271.59|269.19|271.5|269.1|271.59|269.19|271.5|269.1|0
1650391660000|2022-04-19 18:07:40|271.41|269.01|271.76|269.36|271.76|269.36|271.24|268.84|0
1650391670000|2022-04-19 18:07:50|271.94|269.54|271.76|269.36|272.12|269.72|271.76|269.36|0
1650391680000|2022-04-19 18:08:00|271.94|269.54|271.76|269.36|271.94|269.54|271.59|269.19|0
1650391690000|2022-04-19 18:08:10|271.41|269.01|271.24|268.84|271.41|269.01|271.24|268.84|0
1650391700000|2022-04-19 18:08:20|271.06|268.66|270.88|268.48|271.06|268.66|270.53|268.13|0
1650391710000|2022-04-19 18:08:30|271.06|268.66|271.41|269.01|271.41|269.01|271.06|268.66|0
1650391720000|2022-04-19 18:08:40|271.59|269.19|272.02|269.62|272.02|269.62|271.59|269.19|0
1650391730000|2022-04-19 18:08:50|271.94|269.54|271.59|269.19|271.94|269.54|271.59|269.19|0
1650391750000|2022-04-19 18:09:10|271.41|269.01|271.06|268.66|271.41|269.01|271.06|268.66|0
1650391760000|2022-04-19 18:09:20|271.24|268.84|271.06|268.66|271.24|268.84|271.06|268.66|0
1650391770000|2022-04-19 18:09:30|270.88|268.48|270.71|268.31|271.06|268.66|270.62|268.22|0
1650391780000|2022-04-19 18:09:40|270.53|268.13|270.36|267.96|270.53|268.13|270.36|267.96|0
1650391790000|2022-04-19 18:09:50|270.53|268.13|270.88|268.48|270.88|268.48|270.53|268.13|0
1650391800000|2022-04-19 18:10:00|271.23|268.83|270.88|268.48|271.23|268.83|270.88|268.48|0
1650391810000|2022-04-19 18:10:10|270.71|268.31|270.26|267.86|270.71|268.31|270.26|267.86|0
1650391820000|2022-04-19 18:10:20|270.35|267.95|270.18|267.78|270.35|267.95|270.18|267.78|0
1650391830000|2022-04-19 18:10:30|270.71|268.31|270.35|267.95|270.71|268.31|270.35|267.95|0
1650391850000|2022-04-19 18:10:50|270.18|267.78|270.35|267.95|270.35|267.95|270|267.6|0
1650391860000|2022-04-19 18:11:00|270.18|267.78|269.48|267.08|270.18|267.78|269.48|267.08|0
1650391870000|2022-04-19 18:11:10|269.3|266.9|268.77|266.37|269.3|266.9|268.77|266.37|0
1650391880000|2022-04-19 18:11:20|268.95|266.55|268.77|266.37|268.95|266.55|268.6|266.2|0
1650391890000|2022-04-19 18:11:30|268.6|266.2|267.72|265.32|268.77|266.37|267.72|265.32|0
1650391900000|2022-04-19 18:11:40|267.55|265.15|267.2|264.8|267.55|265.15|267.02|264.62|0
1650391910000|2022-04-19 18:11:50|266.85|264.45|267.55|265.15|267.55|265.15|266.85|264.45|0
1650391920000|2022-04-19 18:12:00|267.2|264.8|265.8|263.4|267.2|264.8|265.8|263.4|0
1650391930000|2022-04-19 18:12:10|265.98|263.58|265.98|263.58|265.98|263.58|265.98|263.58|0
1650391940000|2022-04-19 18:12:20|266.15|263.75|266.85|264.45|267.02|264.62|266.15|263.75|0
1650391950000|2022-04-19 18:12:30|267.2|264.8|267.72|265.32|267.72|265.32|267.2|264.8|0
1650391960000|2022-04-19 18:12:40|267.55|265.15|267.72|265.32|267.9|265.5|267.55|265.15|0
1650391970000|2022-04-19 18:12:50|267.9|265.5|267.81|265.41|268.07|265.67|267.81|265.41|0
1650391980000|2022-04-19 18:13:00|267.2|264.8|266.5|264.1|267.2|264.8|266.5|264.1|0
1650391990000|2022-04-19 18:13:10|266.32|263.92|266.15|263.75|266.32|263.92|265.97|263.57|0
1650392000000|2022-04-19 18:13:20|266.32|263.92|266.5|264.1|266.5|264.1|266.32|263.92|0
1650392010000|2022-04-19 18:13:30|266.32|263.92|266.32|263.92|266.32|263.92|266.32|263.92|0
1650392020000|2022-04-19 18:13:40|267.02|264.62|267.72|265.32|267.72|265.32|267.02|264.62|0
1650392030000|2022-04-19 18:13:50|267.55|265.15|267.55|265.15|267.55|265.15|267.55|265.15|0
1650392040000|2022-04-19 18:14:00|267.72|265.32|268.07|265.67|268.07|265.67|267.72|265.32|0
1650392050000|2022-04-19 18:14:10|267.9|265.5|268.42|266.02|268.42|266.02|267.9|265.5|0
1650392060000|2022-04-19 18:14:20|268.6|266.2|268.42|266.02|268.6|266.2|268.25|265.85|0
1650392070000|2022-04-19 18:14:30|268.25|265.85|267.9|265.5|268.25|265.85|267.72|265.32|0
1650392080000|2022-04-19 18:14:40|268.42|266.02|268.6|266.2|268.6|266.2|268.42|266.02|0
1650392090000|2022-04-19 18:14:50|268.42|266.02|268.42|266.02|268.42|266.02|268.25|265.85|0
1650392100000|2022-04-19 18:15:00|268.25|265.85|267.9|265.5|268.25|265.85|267.9|265.5|0
1650392110000|2022-04-19 18:15:10|267.72|265.32|267.55|265.15|267.72|265.32|267.55|265.15|0
1650392120000|2022-04-19 18:15:20|267.37|264.97|267.02|264.62|267.37|264.97|267.02|264.62|0
1650392130000|2022-04-19 18:15:30|266.85|264.45|267.37|264.97|267.37|264.97|266.85|264.45|0
1650392140000|2022-04-19 18:15:40|267.54|265.14|267.37|264.97|267.72|265.32|267.37|264.97|0
1650392150000|2022-04-19 18:15:50|267.54|265.14|267.19|264.79|267.54|265.14|267.19|264.79|0
1650392160000|2022-04-19 18:16:00|267.02|264.62|266.67|264.27|267.02|264.62|266.67|264.27|0
1650392170000|2022-04-19 18:16:10|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1650392180000|2022-04-19 18:16:20|266.5|264.1|266.84|264.44|266.84|264.44|266.5|264.1|0
1650392190000|2022-04-19 18:16:30|266.93|264.53|266.5|264.1|266.93|264.53|266.4|264|0
1650392200000|2022-04-19 18:16:40|266.32|263.92|267.02|264.62|267.02|264.62|266.32|263.92|0
1650392210000|2022-04-19 18:16:50|267.19|264.79|267.1|264.7|267.19|264.79|267.1|264.7|0
1650392220000|2022-04-19 18:17:00|267.19|264.79|266.67|264.27|267.19|264.79|266.67|264.27|0
1650392230000|2022-04-19 18:17:10|266.84|264.44|266.93|264.53|267.02|264.62|266.84|264.44|0
1650392240000|2022-04-19 18:17:20|266.84|264.44|266.49|264.09|266.84|264.44|266.49|264.09|0
1650392250000|2022-04-19 18:17:30|266.67|264.27|266.84|264.44|266.84|264.44|266.67|264.27|0
1650392260000|2022-04-19 18:17:40|266.67|264.27|266.49|264.09|266.67|264.27|266.49|264.09|0
1650392280000|2022-04-19 18:18:00|266.32|263.92|266.84|264.44|266.84|264.44|266.32|263.92|0
1650392290000|2022-04-19 18:18:10|267.02|264.62|266.84|264.44|267.19|264.79|266.84|264.44|0
1650392300000|2022-04-19 18:18:20|266.75|264.35|266.84|264.44|267.02|264.62|266.75|264.35|0
1650392310000|2022-04-19 18:18:30|267.02|264.62|266.67|264.27|267.02|264.62|266.67|264.27|0
1650392320000|2022-04-19 18:18:40|266.49|264.09|266.67|264.27|266.84|264.44|266.49|264.09|0
1650392330000|2022-04-19 18:18:50|266.49|264.09|266.67|264.27|266.84|264.44|266.49|264.09|0
1650392340000|2022-04-19 18:19:00|266.49|264.09|266.49|264.09|266.49|264.09|266.32|263.92|0
1650392350000|2022-04-19 18:19:10|266.75|264.35|266.84|264.44|267.02|264.62|266.67|264.27|0
1650392360000|2022-04-19 18:19:20|267.02|264.62|266.84|264.44|267.02|264.62|266.84|264.44|0
1650392370000|2022-04-19 18:19:30|267.02|264.62|266.49|264.09|267.02|264.62|266.32|263.92|0
1650392380000|2022-04-19 18:19:40|266.67|264.27|266.32|263.92|266.67|264.27|266.14|263.74|0
1650392390000|2022-04-19 18:19:50|266.14|263.74|266.14|263.74|266.49|264.09|266.14|263.74|0
1650392400000|2022-04-19 18:20:00|266.32|263.92|265.97|263.57|266.32|263.92|265.97|263.57|0
1650392410000|2022-04-19 18:20:10|266.14|263.74|266.32|263.92|266.49|264.09|266.14|263.74|0
1650392420000|2022-04-19 18:20:20|266.14|263.74|265.79|263.39|266.14|263.74|265.79|263.39|0
1650392430000|2022-04-19 18:20:30|265.97|263.57|265.88|263.48|265.97|263.57|265.88|263.48|0
1650392440000|2022-04-19 18:20:40|266.49|264.09|266.32|263.92|266.49|264.09|266.32|263.92|0
1650392450000|2022-04-19 18:20:50|266.67|264.27|266.67|264.27|266.84|264.44|266.67|264.27|0
1650392460000|2022-04-19 18:21:00|266.84|264.44|266.49|264.09|266.84|264.44|266.49|264.09|0
1650392470000|2022-04-19 18:21:10|266.67|264.27|266.67|264.27|266.84|264.44|266.67|264.27|0
1650392480000|2022-04-19 18:21:20|266.49|264.09|266.84|264.44|266.84|264.44|266.49|264.09|0
1650392490000|2022-04-19 18:21:30|267.02|264.62|267.37|264.97|267.37|264.97|267.02|264.62|0
1650392500000|2022-04-19 18:21:40|267.19|264.79|267.36|264.96|267.36|264.96|267.02|264.62|0
1650392510000|2022-04-19 18:21:50|267.54|265.14|267.54|265.14|267.54|265.14|267.54|265.14|0
1650392520000|2022-04-19 18:22:00|267.45|265.05|267.71|265.31|267.89|265.49|267.45|265.05|0
1650392530000|2022-04-19 18:22:10|267.89|265.49|267.54|265.14|267.89|265.49|267.54|265.14|0
1650392540000|2022-04-19 18:22:20|267.36|264.96|267.54|265.14|267.71|265.31|267.36|264.96|0
1650392550000|2022-04-19 18:22:30|267.71|265.31|267.89|265.49|267.89|265.49|267.71|265.31|0
1650392560000|2022-04-19 18:22:40|267.97|265.57|268.24|265.84|268.41|266.01|267.97|265.57|0
1650392570000|2022-04-19 18:22:50|268.06|265.66|268.06|265.66|268.06|265.66|267.89|265.49|0
1650392580000|2022-04-19 18:23:00|267.89|265.49|268.41|266.01|268.41|266.01|267.89|265.49|0
1650392590000|2022-04-19 18:23:10|268.59|266.19|268.24|265.84|268.59|266.19|268.24|265.84|0
1650392600000|2022-04-19 18:23:20|268.41|266.01|268.59|266.19|268.59|266.19|268.41|266.01|0
1650392610000|2022-04-19 18:23:30|268.41|266.01|268.06|265.66|268.41|266.01|268.06|265.66|0
1650392620000|2022-04-19 18:23:40|267.89|265.49|268.24|265.84|268.24|265.84|267.71|265.31|0
1650392630000|2022-04-19 18:23:50|267.71|265.31|267.71|265.31|267.71|265.31|267.54|265.14|0
1650392640000|2022-04-19 18:24:00|267.36|264.96|267.89|265.49|267.89|265.49|267.36|264.96|0
1650392650000|2022-04-19 18:24:10|268.06|265.66|268.06|265.66|268.24|265.84|268.06|265.66|0
1650392660000|2022-04-19 18:24:20|268.24|265.84|268.41|266.01|268.41|266.01|268.06|265.66|0
1650392670000|2022-04-19 18:24:30|268.59|266.19|269.11|266.71|269.11|266.71|268.59|266.19|0
1650392680000|2022-04-19 18:24:40|268.76|266.36|268.76|266.36|268.76|266.36|268.76|266.36|0
1650392690000|2022-04-19 18:24:50|268.59|266.19|268.94|266.54|268.94|266.54|268.59|266.19|0
1650392700000|2022-04-19 18:25:00|268.76|266.36|268.41|266.01|268.76|266.36|268.41|266.01|0
1650392710000|2022-04-19 18:25:10|268.59|266.19|268.41|266.01|268.59|266.19|268.41|266.01|0
1650392720000|2022-04-19 18:25:20|268.32|265.92|268.41|266.01|268.41|266.01|268.32|265.92|0
1650392730000|2022-04-19 18:25:30|268.06|265.66|267.71|265.31|268.06|265.66|267.71|265.31|0
1650392740000|2022-04-19 18:25:40|267.89|265.49|267.36|264.96|267.89|265.49|267.36|264.96|0
1650392750000|2022-04-19 18:25:50|267.54|265.14|267.19|264.79|267.54|265.14|267.19|264.79|0
1650392760000|2022-04-19 18:26:00|267.36|264.96|266.66|264.26|267.36|264.96|266.66|264.26|0
1650392770000|2022-04-19 18:26:10|266.84|264.44|266.31|263.91|266.84|264.44|266.31|263.91|0
1650392780000|2022-04-19 18:26:20|265.96|263.56|266.66|264.26|266.66|264.26|265.96|263.56|0
1650392790000|2022-04-19 18:26:30|266.49|264.09|267.19|264.79|267.19|264.79|266.49|264.09|0
1650392800000|2022-04-19 18:26:40|267.01|264.61|267.01|264.61|267.1|264.7|267.01|264.61|0
1650392810000|2022-04-19 18:26:50|267.19|264.79|266.84|264.44|267.19|264.79|266.84|264.44|0
1650392820000|2022-04-19 18:27:00|267.01|264.61|267.01|264.61|267.01|264.61|267.01|264.61|0
1650392830000|2022-04-19 18:27:10|267.19|264.79|267.36|264.96|267.36|264.96|267.19|264.79|0
1650392840000|2022-04-19 18:27:20|267.54|265.14|267.36|264.96|267.71|265.31|267.36|264.96|0
1650392850000|2022-04-19 18:27:30|267.54|265.14|267.36|264.96|267.54|265.14|267.36|264.96|0
1650392860000|2022-04-19 18:27:40|267.19|264.79|267.36|264.96|267.36|264.96|267.19|264.79|0
1650392870000|2022-04-19 18:27:50|267.01|264.61|267.19|264.79|267.19|264.79|267.01|264.61|0
1650392880000|2022-04-19 18:28:00|267.18|264.78|267.36|264.96|267.36|264.96|267.18|264.78|0
1650392890000|2022-04-19 18:28:10|267.53|265.13|267.36|264.96|267.53|265.13|267.18|264.78|0
1650392900000|2022-04-19 18:28:20|267.71|265.31|268.06|265.66|268.06|265.66|267.71|265.31|0
1650392910000|2022-04-19 18:28:30|268.23|265.83|268.06|265.66|268.23|265.83|268.06|265.66|0
1650392920000|2022-04-19 18:28:40|267.71|265.31|267.79|265.39|267.88|265.48|267.71|265.31|0
1650392930000|2022-04-19 18:28:50|267.88|265.48|268.06|265.66|268.06|265.66|267.71|265.31|0
1650392940000|2022-04-19 18:29:00|267.88|265.48|267.88|265.48|268.06|265.66|267.88|265.48|0
1650392950000|2022-04-19 18:29:10|267.71|265.31|268.76|266.36|268.76|266.36|267.71|265.31|0
1650392960000|2022-04-19 18:29:20|268.93|266.53|268.93|266.53|269.19|266.79|268.76|266.36|0
1650392970000|2022-04-19 18:29:30|268.76|266.36|268.76|266.36|268.76|266.36|268.76|266.36|0
1650392980000|2022-04-19 18:29:40|268.58|266.18|268.58|266.18|268.76|266.36|268.58|266.18|0
1650392990000|2022-04-19 18:29:50|268.76|266.36|268.93|266.53|269.11|266.71|268.76|266.36|0
1650393000000|2022-04-19 18:30:00|268.76|266.36|269.11|266.71|269.11|266.71|268.58|266.18|0
1650393010000|2022-04-19 18:30:10|269.28|266.88|268.93|266.53|269.28|266.88|268.93|266.53|0
1650393020000|2022-04-19 18:30:20|268.76|266.36|268.41|266.01|268.76|266.36|268.41|266.01|0
1650393030000|2022-04-19 18:30:30|268.23|265.83|268.58|266.18|268.58|266.18|268.23|265.83|0
1650393040000|2022-04-19 18:30:40|268.93|266.53|269.46|267.06|269.46|267.06|268.93|266.53|0
1650393050000|2022-04-19 18:30:50|269.81|267.41|270.34|267.94|270.51|268.11|269.81|267.41|0
1650393060000|2022-04-19 18:31:00|270.51|268.11|270.34|267.94|270.51|268.11|270.34|267.94|0
1650393070000|2022-04-19 18:31:10|270.51|268.11|269.63|267.23|270.69|268.29|269.63|267.23|0
1650393080000|2022-04-19 18:31:20|269.81|267.41|269.46|267.06|269.81|267.41|269.46|267.06|0
1650393090000|2022-04-19 18:31:30|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1650393100000|2022-04-19 18:31:40|269.11|266.71|268.41|266.01|269.11|266.71|268.41|266.01|0
1650393110000|2022-04-19 18:31:50|268.49|266.09|268.41|266.01|268.58|266.18|268.41|266.01|0
1650393120000|2022-04-19 18:32:00|268.23|265.83|268.23|265.83|268.41|266.01|268.23|265.83|0
1650393130000|2022-04-19 18:32:10|267.88|265.48|269.11|266.71|269.11|266.71|267.88|265.48|0
1650393140000|2022-04-19 18:32:20|269.28|266.88|268.93|266.53|269.28|266.88|268.93|266.53|0
1650393150000|2022-04-19 18:32:30|269.11|266.71|269.28|266.88|269.28|266.88|269.11|266.71|0
1650393160000|2022-04-19 18:32:40|269.11|266.71|268.76|266.36|269.19|266.79|268.76|266.36|0
1650393170000|2022-04-19 18:32:50|268.58|266.18|268.58|266.18|268.58|266.18|268.49|266.09|0
1650393180000|2022-04-19 18:33:00|268.23|265.83|268.58|266.18|268.58|266.18|268.23|265.83|0
1650393190000|2022-04-19 18:33:10|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1650393200000|2022-04-19 18:33:20|268.76|266.36|268.76|266.36|268.76|266.36|268.58|266.18|0
1650393210000|2022-04-19 18:33:30|268.58|266.18|268.84|266.44|268.93|266.53|268.58|266.18|0
1650393220000|2022-04-19 18:33:40|268.58|266.18|268.66|266.26|268.66|266.26|268.41|266.01|0
1650393230000|2022-04-19 18:33:50|268.76|266.36|268.41|266.01|268.76|266.36|268.23|265.83|0
1650393240000|2022-04-19 18:34:00|268.31|265.91|268.31|265.91|268.31|265.91|268.23|265.83|0
1650393250000|2022-04-19 18:34:10|268.05|265.65|267.88|265.48|268.31|265.91|267.88|265.48|0
1650393260000|2022-04-19 18:34:20|267.7|265.3|267.53|265.13|267.7|265.3|267.53|265.13|0
1650393270000|2022-04-19 18:34:30|267.7|265.3|267.88|265.48|268.05|265.65|267.7|265.3|0
1650393280000|2022-04-19 18:34:40|268.05|265.65|268.05|265.65|268.05|265.65|267.88|265.48|0
1650393290000|2022-04-19 18:34:50|267.88|265.48|268.05|265.65|268.05|265.65|267.88|265.48|0
1650393300000|2022-04-19 18:35:00|268.23|265.83|268.75|266.35|268.93|266.53|268.23|265.83|0
1650393310000|2022-04-19 18:35:10|268.58|266.18|268.75|266.35|268.75|266.35|268.58|266.18|0
1650393320000|2022-04-19 18:35:20|268.58|266.18|268.58|266.18|268.75|266.35|268.58|266.18|0
1650393330000|2022-04-19 18:35:30|268.75|266.35|269.1|266.7|269.11|266.71|268.75|266.35|0
1650393340000|2022-04-19 18:35:40|268.93|266.53|269.1|266.7|269.1|266.7|268.93|266.53|0
1650393350000|2022-04-19 18:35:50|269.28|266.88|269.63|267.23|269.63|267.23|269.28|266.88|0
1650393360000|2022-04-19 18:36:00|269.46|267.06|269.1|266.7|269.46|267.06|269.1|266.7|0
1650393370000|2022-04-19 18:36:10|268.93|266.53|268.93|266.53|269.1|266.7|268.93|266.53|0
1650393380000|2022-04-19 18:36:20|269.1|266.7|268.4|266|269.1|266.7|268.4|266|0
1650393390000|2022-04-19 18:36:30|268.23|265.83|268.75|266.35|268.75|266.35|268.23|265.83|0
1650393400000|2022-04-19 18:36:40|268.58|266.18|268.58|266.18|268.75|266.35|268.58|266.18|0
1650393410000|2022-04-19 18:36:50|268.4|266|268.31|265.91|268.4|266|268.23|265.83|0
1650393420000|2022-04-19 18:37:00|268.4|266|268.4|266|268.58|266.18|268.23|265.83|0
1650393430000|2022-04-19 18:37:10|268.23|265.83|268.05|265.65|268.23|265.83|267.88|265.48|0
1650393440000|2022-04-19 18:37:20|267.88|265.48|268.05|265.65|268.05|265.65|267.7|265.3|0
1650393450000|2022-04-19 18:37:30|267.88|265.48|267.88|265.48|267.88|265.48|267.88|265.48|0
1650393460000|2022-04-19 18:37:40|268.23|265.83|268.4|266|268.4|266|268.23|265.83|0
1650393470000|2022-04-19 18:37:50|268.58|266.18|268.58|266.18|268.58|266.18|268.4|266|0
1650393480000|2022-04-19 18:38:00|268.93|266.53|268.58|266.18|269.1|266.7|268.58|266.18|0
1650393490000|2022-04-19 18:38:10|268.75|266.35|268.93|266.53|268.93|266.53|268.58|266.18|0
1650393500000|2022-04-19 18:38:20|269.1|266.7|269.28|266.88|269.28|266.88|269.1|266.7|0
1650393510000|2022-04-19 18:38:30|269.45|267.05|269.63|267.23|269.63|267.23|269.45|267.05|0
1650393520000|2022-04-19 18:38:40|269.8|267.4|269.8|267.4|269.8|267.4|269.8|267.4|0
1650393530000|2022-04-19 18:38:50|269.98|267.58|269.98|267.58|270.16|267.76|269.98|267.58|0
1650393540000|2022-04-19 18:39:00|270.24|267.84|270.33|267.93|270.33|267.93|270.24|267.84|0
1650393550000|2022-04-19 18:39:10|270.68|268.28|270.51|268.11|270.68|268.28|270.51|268.11|0
1650393560000|2022-04-19 18:39:20|271.39|268.99|271.92|269.52|272.09|269.69|271.39|268.99|0
1650393570000|2022-04-19 18:39:30|272.09|269.69|272.09|269.69|272.27|269.87|272.09|269.69|0
1650393580000|2022-04-19 18:39:40|271.92|269.52|271.74|269.34|271.92|269.52|271.74|269.34|0
1650393590000|2022-04-19 18:39:50|271.92|269.52|271.91|269.51|272.18|269.78|271.91|269.51|0
1650393600000|2022-04-19 18:40:00|271.74|269.34|271.74|269.34|271.74|269.34|271.74|269.34|0
1650393610000|2022-04-19 18:40:10|271.56|269.16|271.82|269.42|271.91|269.51|271.56|269.16|0
1650393620000|2022-04-19 18:40:20|271.74|269.34|271.74|269.34|271.74|269.34|271.74|269.34|0
1650393630000|2022-04-19 18:40:30|271.65|269.25|272.09|269.69|272.09|269.69|271.65|269.25|0
1650393640000|2022-04-19 18:40:40|272.35|269.95|272.44|270.04|272.62|270.22|272.35|269.95|0
1650393650000|2022-04-19 18:40:50|272.62|270.22|272.8|270.4|272.8|270.4|272.44|270.04|0
1650393660000|2022-04-19 18:41:00|272.97|270.57|272.44|270.04|272.97|270.57|272.44|270.04|0
1650393670000|2022-04-19 18:41:10|272.27|269.87|271.74|269.34|272.27|269.87|271.74|269.34|0
1650393680000|2022-04-19 18:41:20|271.56|269.16|271.03|268.63|271.56|269.16|271.03|268.63|0
1650393690000|2022-04-19 18:41:30|271.21|268.81|271.38|268.98|271.39|268.99|271.21|268.81|0
1650393700000|2022-04-19 18:41:40|271.56|269.16|271.74|269.34|271.74|269.34|271.56|269.16|0
1650393710000|2022-04-19 18:41:50|271.56|269.16|271.38|268.98|271.56|269.16|271.38|268.98|0
1650393720000|2022-04-19 18:42:00|271.56|269.16|271.38|268.98|271.56|269.16|271.38|268.98|0
1650393730000|2022-04-19 18:42:10|271.56|269.16|271.74|269.34|271.74|269.34|271.56|269.16|0
1650393740000|2022-04-19 18:42:20|271.91|269.51|272.44|270.04|272.62|270.22|271.91|269.51|0
1650393750000|2022-04-19 18:42:30|272.62|270.22|272.79|270.39|272.79|270.39|272.62|270.22|0
1650393760000|2022-04-19 18:42:40|272.62|270.22|272.27|269.87|272.62|270.22|272.27|269.87|0
1650393770000|2022-04-19 18:42:50|271.74|269.34|271.74|269.34|271.91|269.51|271.74|269.34|0
1650393780000|2022-04-19 18:43:00|272.09|269.69|272.97|270.57|272.97|270.57|272.09|269.69|0
1650393790000|2022-04-19 18:43:10|272.79|270.39|272.79|270.39|272.79|270.39|272.62|270.22|0
1650393800000|2022-04-19 18:43:20|272.97|270.57|272.97|270.57|273.15|270.75|272.97|270.57|0
1650393810000|2022-04-19 18:43:30|273.32|270.92|272.62|270.22|273.32|270.92|272.62|270.22|0
1650393820000|2022-04-19 18:43:40|272.44|270.04|272.26|269.86|272.44|270.04|272.26|269.86|0
1650393830000|2022-04-19 18:43:50|272.44|270.04|272.62|270.22|272.62|270.22|272.44|270.04|0
1650393840000|2022-04-19 18:44:00|272.44|270.04|272.62|270.22|272.62|270.22|272.44|270.04|0
1650393850000|2022-04-19 18:44:10|272.79|270.39|272.79|270.39|272.97|270.57|272.79|270.39|0
1650393860000|2022-04-19 18:44:20|272.97|270.57|273.15|270.75|273.15|270.75|272.97|270.57|0
1650393870000|2022-04-19 18:44:30|273.32|270.92|272.97|270.57|273.32|270.92|272.97|270.57|0
1650393880000|2022-04-19 18:44:40|272.88|270.48|272.62|270.22|272.88|270.48|272.62|270.22|0
1650393890000|2022-04-19 18:44:50|272.44|270.04|272.62|270.22|272.62|270.22|272.44|270.04|0
1650393900000|2022-04-19 18:45:00|272.79|270.39|272.26|269.86|272.79|270.39|272.26|269.86|0
1650393910000|2022-04-19 18:45:10|272.09|269.69|272.26|269.86|272.26|269.86|272.09|269.69|0
1650393920000|2022-04-19 18:45:20|272.62|270.22|272.26|269.86|272.62|270.22|272.26|269.86|0
1650393930000|2022-04-19 18:45:30|272.09|269.69|272.44|270.04|272.44|270.04|272.09|269.69|0
1650393940000|2022-04-19 18:45:40|272.62|270.22|272.79|270.39|272.97|270.57|272.62|270.22|0
1650393950000|2022-04-19 18:45:50|272.97|270.57|272.97|270.57|272.97|270.57|272.79|270.39|0
1650393960000|2022-04-19 18:46:00|273.05|270.65|272.79|270.39|273.05|270.65|272.62|270.22|0
1650393970000|2022-04-19 18:46:10|272.62|270.22|272.44|270.04|272.62|270.22|272.44|270.04|0
1650393980000|2022-04-19 18:46:20|272.79|270.39|272.62|270.22|272.97|270.57|272.62|270.22|0
1650393990000|2022-04-19 18:46:30|272.79|270.39|272.62|270.22|272.79|270.39|272.44|270.04|0
1650394000000|2022-04-19 18:46:40|272.35|269.95|272.61|270.21|272.61|270.21|272.35|269.95|0
1650394010000|2022-04-19 18:46:50|272.79|270.39|272.61|270.21|272.79|270.39|272.61|270.21|0
1650394020000|2022-04-19 18:47:00|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1650394030000|2022-04-19 18:47:10|272.44|270.04|272.44|270.04|272.44|270.04|272.26|269.86|0
1650394040000|2022-04-19 18:47:20|272.26|269.86|272.44|270.04|272.52|270.12|272.26|269.86|0
1650394050000|2022-04-19 18:47:30|272.09|269.69|271.99|269.59|272.09|269.69|271.91|269.51|0
1650394060000|2022-04-19 18:47:40|271.91|269.51|271.73|269.33|271.91|269.51|271.73|269.33|0
1650394070000|2022-04-19 18:47:50|271.56|269.16|271.73|269.33|271.73|269.33|271.56|269.16|0
1650394080000|2022-04-19 18:48:00|271.99|269.59|271.73|269.33|271.99|269.59|271.73|269.33|0
1650394090000|2022-04-19 18:48:10|271.91|269.51|272.08|269.68|272.08|269.68|271.73|269.33|0
1650394100000|2022-04-19 18:48:20|272.26|269.86|272.26|269.86|272.61|270.21|272.26|269.86|0
1650394120000|2022-04-19 18:48:40|272.44|270.04|272.26|269.86|272.44|270.04|272.26|269.86|0
1650394130000|2022-04-19 18:48:50|272.08|269.68|271.91|269.51|272.08|269.68|271.91|269.51|0
1650394140000|2022-04-19 18:49:00|271.73|269.33|271.64|269.24|271.91|269.51|271.64|269.24|0
1650394150000|2022-04-19 18:49:10|271.73|269.33|272.08|269.68|272.08|269.68|271.73|269.33|0
1650394160000|2022-04-19 18:49:20|272.26|269.86|272.79|270.39|272.79|270.39|272.26|269.86|0
1650394170000|2022-04-19 18:49:30|272.26|269.86|272.26|269.86|272.26|269.86|272.26|269.86|0
1650394180000|2022-04-19 18:49:40|272.44|270.04|272.44|270.04|272.61|270.21|272.44|270.04|0
1650394190000|2022-04-19 18:49:50|272.61|270.21|272.61|270.21|272.79|270.39|272.44|270.04|0
1650394200000|2022-04-19 18:50:00|272.79|270.39|272.97|270.57|273.14|270.74|272.79|270.39|0
1650394210000|2022-04-19 18:50:10|272.61|270.21|272.79|270.39|272.79|270.39|272.61|270.21|0
1650394220000|2022-04-19 18:50:20|272.97|270.57|272.44|270.04|272.97|270.57|272.44|270.04|0
1650394230000|2022-04-19 18:50:30|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1650394240000|2022-04-19 18:50:40|272.79|270.39|273.49|271.09|273.49|271.09|272.79|270.39|0
1650394250000|2022-04-19 18:50:50|273.85|271.45|273.67|271.27|273.85|271.45|273.67|271.27|0
1650394260000|2022-04-19 18:51:00|273.85|271.45|274.56|272.16|274.56|272.16|273.85|271.45|0
1650394270000|2022-04-19 18:51:10|274.73|272.33|274.38|271.98|274.73|272.33|274.38|271.98|0
1650394280000|2022-04-19 18:51:20|274.2|271.8|274.38|271.98|274.38|271.98|274.2|271.8|0
1650394290000|2022-04-19 18:51:30|274.2|271.8|273.67|271.27|274.2|271.8|273.67|271.27|0
1650394300000|2022-04-19 18:51:40|273.49|271.09|273.32|270.92|273.49|271.09|273.32|270.92|0
1650394310000|2022-04-19 18:51:50|273.49|271.09|273.49|271.09|273.67|271.27|273.49|271.09|0
1650394320000|2022-04-19 18:52:00|273.67|271.27|273.49|271.09|273.67|271.27|273.49|271.09|0
1650394330000|2022-04-19 18:52:10|273.85|271.45|274.02|271.62|274.02|271.62|273.85|271.45|0
1650394340000|2022-04-19 18:52:20|273.85|271.45|273.67|271.27|273.85|271.45|273.67|271.27|0
1650394350000|2022-04-19 18:52:30|273.49|271.09|273.14|270.74|273.49|271.09|273.14|270.74|0
1650394360000|2022-04-19 18:52:40|272.96|270.56|272.61|270.21|272.96|270.56|272.43|270.03|0
1650394370000|2022-04-19 18:52:50|272.96|270.56|272.79|270.39|272.96|270.56|272.61|270.21|0
1650394380000|2022-04-19 18:53:00|272.96|270.56|272.79|270.39|272.96|270.56|272.79|270.39|0
1650394390000|2022-04-19 18:53:10|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1650394400000|2022-04-19 18:53:20|272.43|270.03|272.26|269.86|272.43|270.03|272.26|269.86|0
1650394410000|2022-04-19 18:53:30|271.9|269.5|271.9|269.5|272.26|269.86|271.9|269.5|0
1650394420000|2022-04-19 18:53:40|272.08|269.68|271.9|269.5|272.16|269.76|271.9|269.5|0
1650394430000|2022-04-19 18:53:50|272.08|269.68|272.26|269.86|272.26|269.86|271.9|269.5|0
1650394440000|2022-04-19 18:54:00|272.43|270.03|272.43|270.03|272.43|270.03|272.43|270.03|0
1650394450000|2022-04-19 18:54:10|272.26|269.86|272.08|269.68|272.43|270.03|272.08|269.68|0
1650394460000|2022-04-19 18:54:20|271.9|269.5|271.9|269.5|271.9|269.5|271.9|269.5|0
1650394470000|2022-04-19 18:54:30|272.08|269.68|272.43|270.03|272.61|270.21|272.08|269.68|0
1650394480000|2022-04-19 18:54:40|272.52|270.12|272.61|270.21|272.61|270.21|272.43|270.03|0
1650394500000|2022-04-19 18:55:00|272.52|270.12|272.87|270.47|272.87|270.47|272.43|270.03|0
1650394510000|2022-04-19 18:55:10|272.78|270.38|272.78|270.38|272.78|270.38|272.61|270.21|0
1650394520000|2022-04-19 18:55:20|273.14|270.74|272.96|270.56|273.14|270.74|272.96|270.56|0
1650394530000|2022-04-19 18:55:30|272.78|270.38|273.4|271|273.4|271|272.78|270.38|0
1650394540000|2022-04-19 18:55:40|273.49|271.09|273.31|270.91|273.49|271.09|273.31|270.91|0
1650394550000|2022-04-19 18:55:50|273.4|271|273.84|271.44|273.84|271.44|273.4|271|0
1650394560000|2022-04-19 18:56:00|273.49|271.09|273.49|271.09|273.49|271.09|273.31|270.91|0
1650394570000|2022-04-19 18:56:10|273.31|270.91|273.67|271.27|273.67|271.27|273.31|270.91|0
1650394580000|2022-04-19 18:56:20|273.49|271.09|274.02|271.62|274.02|271.62|273.49|271.09|0
1650394590000|2022-04-19 18:56:30|273.84|271.44|273.67|271.27|273.84|271.44|273.67|271.27|0
1650394600000|2022-04-19 18:56:40|273.84|271.44|273.67|271.27|273.84|271.44|273.67|271.27|0
1650394610000|2022-04-19 18:56:50|273.84|271.44|273.49|271.09|273.84|271.44|273.49|271.09|0
1650394620000|2022-04-19 18:57:00|273.67|271.27|273.67|271.27|273.67|271.27|273.57|271.17|0
1650394630000|2022-04-19 18:57:10|273.84|271.44|273.67|271.27|273.84|271.44|273.67|271.27|0
1650394640000|2022-04-19 18:57:20|273.84|271.44|274.02|271.62|274.02|271.62|273.84|271.44|0
1650394650000|2022-04-19 18:57:30|274.2|271.8|274.2|271.8|274.2|271.8|274.02|271.62|0
1650394660000|2022-04-19 18:57:40|274.02|271.62|274.02|271.62|274.02|271.62|273.84|271.44|0
1650394670000|2022-04-19 18:57:50|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1650394680000|2022-04-19 18:58:00|274.1|271.7|274.02|271.62|274.1|271.7|273.84|271.44|0
1650394690000|2022-04-19 18:58:10|274.2|271.8|274.2|271.8|274.2|271.8|274.02|271.62|0
1650394700000|2022-04-19 18:58:20|274.02|271.62|274.2|271.8|274.2|271.8|274.02|271.62|0
1650394710000|2022-04-19 18:58:30|274.1|271.7|274.55|272.15|274.55|272.15|274.1|271.7|0
1650394720000|2022-04-19 18:58:40|274.37|271.97|274.2|271.8|274.37|271.97|274.2|271.8|0
1650394730000|2022-04-19 18:58:50|273.84|271.44|274.02|271.62|274.02|271.62|273.67|271.27|0
1650394740000|2022-04-19 18:59:00|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1650394750000|2022-04-19 18:59:10|273.66|271.26|274.2|271.8|274.2|271.8|273.66|271.26|0
1650394760000|2022-04-19 18:59:20|274.1|271.7|274.2|271.8|274.2|271.8|274.1|271.7|0
1650394770000|2022-04-19 18:59:30|274.9|272.5|274.37|271.97|274.9|272.5|274.2|271.8|0
1650394780000|2022-04-19 18:59:40|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1650394790000|2022-04-19 18:59:50|274.73|272.33|274.9|272.5|274.9|272.5|274.73|272.33|0
1650394800000|2022-04-19 19:00:00|274.55|272.15|274.55|272.15|274.55|272.15|274.37|271.97|0
1650394810000|2022-04-19 19:00:10|274.9|272.5|274.19|271.79|274.9|272.5|274.19|271.79|0
1650394820000|2022-04-19 19:00:20|274.37|271.97|274.55|272.15|274.73|272.33|274.37|271.97|0
1650394830000|2022-04-19 19:00:30|274.37|271.97|275.08|272.68|275.08|272.68|274.37|271.97|0
1650394840000|2022-04-19 19:00:40|275.61|273.21|275.43|273.03|275.61|273.21|275.43|273.03|0
1650394850000|2022-04-19 19:00:50|275.61|273.21|275.7|273.3|275.79|273.39|275.61|273.21|0
1650394860000|2022-04-19 19:01:00|275.61|273.21|275.43|273.03|275.79|273.39|275.43|273.03|0
1650394870000|2022-04-19 19:01:10|275.26|272.86|274.9|272.5|275.26|272.86|274.9|272.5|0
1650394880000|2022-04-19 19:01:20|275.08|272.68|275.34|272.94|275.34|272.94|275.08|272.68|0
1650394890000|2022-04-19 19:01:30|275.43|273.03|275.26|272.86|275.43|273.03|275.08|272.68|0
1650394900000|2022-04-19 19:01:40|275.43|273.03|275.26|272.86|275.43|273.03|275.26|272.86|0
1650394910000|2022-04-19 19:01:50|275.08|272.68|275.43|273.03|275.43|273.03|275.08|272.68|0
1650394920000|2022-04-19 19:02:00|275.26|272.86|275.61|273.21|275.61|273.21|275.26|272.86|0
1650394930000|2022-04-19 19:02:10|275.79|273.39|275.43|273.03|275.79|273.39|275.43|273.03|0
1650394940000|2022-04-19 19:02:20|275.79|273.39|275.43|273.03|275.79|273.39|275.43|273.03|0
1650394950000|2022-04-19 19:02:30|275.26|272.86|275.08|272.68|275.26|272.86|275.08|272.68|0
1650394960000|2022-04-19 19:02:40|274.72|272.32|274.37|271.97|274.72|272.32|274.19|271.79|0
1650394970000|2022-04-19 19:02:50|274.72|272.32|274.28|271.88|274.72|272.32|274.19|271.79|0
1650394980000|2022-04-19 19:03:00|274.37|271.97|273.84|271.44|274.37|271.97|273.84|271.44|0
1650394990000|2022-04-19 19:03:10|274.02|271.62|273.84|271.44|274.02|271.62|273.84|271.44|0
1650395000000|2022-04-19 19:03:20|274.02|271.62|274.37|271.97|274.55|272.15|274.02|271.62|0
1650395010000|2022-04-19 19:03:30|274.19|271.79|274.37|271.97|274.37|271.97|274.19|271.79|0
1650395020000|2022-04-19 19:03:40|274.19|271.79|274.19|271.79|274.37|271.97|274.19|271.79|0
1650395030000|2022-04-19 19:03:50|274.37|271.97|274.19|271.79|274.37|271.97|274.19|271.79|0
1650395040000|2022-04-19 19:04:00|274.01|271.61|273.84|271.44|274.01|271.61|273.84|271.44|0
1650395050000|2022-04-19 19:04:10|273.92|271.52|274.01|271.61|274.01|271.61|273.92|271.52|0
1650395060000|2022-04-19 19:04:20|274.37|271.97|274.19|271.79|274.37|271.97|274.19|271.79|0
1650395070000|2022-04-19 19:04:30|274.37|271.97|274.19|271.79|274.37|271.97|274.19|271.79|0
1650395080000|2022-04-19 19:04:40|274.28|271.88|274.37|271.97|274.37|271.97|274.28|271.88|0
1650395090000|2022-04-19 19:04:50|274.19|271.79|274.01|271.61|274.19|271.79|273.84|271.44|0
1650395100000|2022-04-19 19:05:00|274.19|271.79|273.84|271.44|274.19|271.79|273.84|271.44|0
1650395110000|2022-04-19 19:05:10|273.66|271.26|274.01|271.61|274.01|271.61|273.66|271.26|0
1650395120000|2022-04-19 19:05:20|274.1|271.7|274.19|271.79|274.19|271.79|274.01|271.61|0
1650395130000|2022-04-19 19:05:30|274.54|272.14|274.19|271.79|274.54|272.14|274.19|271.79|0
1650395140000|2022-04-19 19:05:40|274.01|271.61|273.66|271.26|274.01|271.61|273.66|271.26|0
1650395150000|2022-04-19 19:05:50|273.74|271.34|273.74|271.34|273.74|271.34|273.74|271.34|0
1650395160000|2022-04-19 19:06:00|273.66|271.26|273.66|271.26|273.66|271.26|273.13|270.73|0
1650395170000|2022-04-19 19:06:10|273.13|270.73|272.95|270.55|273.31|270.91|272.95|270.55|0
1650395180000|2022-04-19 19:06:20|273.31|270.91|273.66|271.26|273.66|271.26|273.31|270.91|0
1650395190000|2022-04-19 19:06:30|274.01|271.61|274.01|271.61|274.01|271.61|274.01|271.61|0
1650395200000|2022-04-19 19:06:40|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1650395210000|2022-04-19 19:06:50|273.66|271.26|274.01|271.61|274.19|271.79|273.66|271.26|0
1650395220000|2022-04-19 19:07:00|274.19|271.79|274.01|271.61|274.37|271.97|274.01|271.61|0
1650395230000|2022-04-19 19:07:10|273.92|271.52|273.84|271.44|274.01|271.61|273.84|271.44|0
1650395240000|2022-04-19 19:07:20|273.66|271.26|273.83|271.43|274.01|271.61|273.66|271.26|0
1650395250000|2022-04-19 19:07:30|273.66|271.26|273.66|271.26|273.66|271.26|273.48|271.08|0
1650395260000|2022-04-19 19:07:40|273.83|271.43|273.66|271.26|274.01|271.61|273.57|271.17|0
1650395270000|2022-04-19 19:07:50|274.01|271.61|274.01|271.61|274.01|271.61|274.01|271.61|0
1650395280000|2022-04-19 19:08:00|274.37|271.97|274.37|271.97|274.37|271.97|274.37|271.97|0
1650395290000|2022-04-19 19:08:10|274.45|272.05|274.72|272.32|274.72|272.32|274.45|272.05|0
1650395300000|2022-04-19 19:08:20|274.9|272.5|275.07|272.67|275.25|272.85|274.9|272.5|0
1650395310000|2022-04-19 19:08:30|275.25|272.85|275.43|273.03|275.43|273.03|275.25|272.85|0
1650395320000|2022-04-19 19:08:40|275.61|273.21|276.32|273.92|276.32|273.92|275.61|273.21|0
1650395330000|2022-04-19 19:08:50|276.49|274.09|276.32|273.92|276.49|274.09|276.32|273.92|0
1650395340000|2022-04-19 19:09:00|276.49|274.09|276.85|274.45|276.85|274.45|276.49|274.09|0
1650395350000|2022-04-19 19:09:10|277.03|274.63|276.85|274.45|277.03|274.63|276.67|274.27|0
1650395360000|2022-04-19 19:09:20|277.03|274.63|276.67|274.27|277.03|274.63|276.49|274.09|0
1650395370000|2022-04-19 19:09:30|276.49|274.09|276.31|273.91|276.49|274.09|276.31|273.91|0
1650395380000|2022-04-19 19:09:40|276.67|274.27|277.03|274.63|277.03|274.63|276.67|274.27|0
1650395390000|2022-04-19 19:09:50|277.2|274.8|277.2|274.8|277.38|274.98|277.2|274.8|0
1650395400000|2022-04-19 19:10:00|277.03|274.63|276.67|274.27|277.03|274.63|276.67|274.27|0
1650395410000|2022-04-19 19:10:10|276.14|273.74|276.67|274.27|276.67|274.27|276.14|273.74|0
1650395420000|2022-04-19 19:10:20|276.85|274.45|277.03|274.63|277.38|274.98|276.85|274.45|0
1650395430000|2022-04-19 19:10:30|277.02|274.62|276.85|274.45|277.02|274.62|276.85|274.45|0
1650395440000|2022-04-19 19:10:40|276.93|274.53|277.02|274.62|277.02|274.62|276.85|274.45|0
1650395450000|2022-04-19 19:10:50|277.2|274.8|277.38|274.98|277.38|274.98|277.02|274.62|0
1650395460000|2022-04-19 19:11:00|277.56|275.16|277.56|275.16|277.56|275.16|277.56|275.16|0
1650395470000|2022-04-19 19:11:10|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1650395480000|2022-04-19 19:11:20|277.56|275.16|279.16|276.76|279.16|276.76|277.56|275.16|0
1650395490000|2022-04-19 19:11:30|279.52|277.12|279.16|276.76|279.52|277.12|278.98|276.58|0
1650395500000|2022-04-19 19:11:40|279.52|277.12|279.7|277.3|279.7|277.3|279.34|276.94|0
1650395510000|2022-04-19 19:11:50|279.52|277.12|279.6|277.2|279.7|277.3|279.52|277.12|0
1650395520000|2022-04-19 19:12:00|279.34|276.94|279.7|277.3|279.7|277.3|279.34|276.94|0
1650395530000|2022-04-19 19:12:10|279.88|277.48|280.23|277.83|280.23|277.83|279.7|277.3|0
1650395540000|2022-04-19 19:12:20|280.05|277.65|279.7|277.3|280.05|277.65|279.7|277.3|0
1650395550000|2022-04-19 19:12:30|279.52|277.12|279.7|277.3|279.7|277.3|279.52|277.12|0
1650395560000|2022-04-19 19:12:40|279.88|277.48|280.23|277.83|280.23|277.83|279.88|277.48|0
1650395570000|2022-04-19 19:12:50|280.05|277.65|280.59|278.19|280.59|278.19|280.05|277.65|0
1650395580000|2022-04-19 19:13:00|280.77|278.37|281.31|278.91|281.31|278.91|280.77|278.37|0
1650395590000|2022-04-19 19:13:10|281.49|279.09|282.2|279.8|282.2|279.8|281.49|279.09|0
1650395600000|2022-04-19 19:13:20|282.56|280.16|282.2|279.8|282.56|280.16|282.2|279.8|0
1650395610000|2022-04-19 19:13:30|282.38|279.98|282.56|280.16|282.74|280.34|282.38|279.98|0
1650395620000|2022-04-19 19:13:40|282.38|279.98|282.38|279.98|282.38|279.98|282.2|279.8|0
1650395630000|2022-04-19 19:13:50|282.56|280.16|282.56|280.16|282.74|280.34|282.56|280.16|0
1650395640000|2022-04-19 19:14:00|282.74|280.34|282.56|280.16|282.74|280.34|282.56|280.16|0
1650395650000|2022-04-19 19:14:10|282.38|279.98|282.38|279.98|282.56|280.16|282.2|279.8|0
1650395660000|2022-04-19 19:14:20|282.56|280.16|282.2|279.8|282.56|280.16|282.2|279.8|0
1650395670000|2022-04-19 19:14:30|282.02|279.62|282.38|279.98|282.38|279.98|282.02|279.62|0
1650395680000|2022-04-19 19:14:40|282.56|280.16|282.56|280.16|282.74|280.34|282.56|280.16|0
1650395690000|2022-04-19 19:14:50|282.74|280.34|282.92|280.52|282.92|280.52|282.74|280.34|0
1650395700000|2022-04-19 19:15:00|282.74|280.34|282.74|280.34|283.1|280.7|282.74|280.34|0
1650395710000|2022-04-19 19:15:10|282.92|280.52|282.74|280.34|282.92|280.52|282.74|280.34|0
1650395720000|2022-04-19 19:15:20|282.92|280.52|282.74|280.34|282.92|280.52|282.56|280.16|0
1650395730000|2022-04-19 19:15:30|283.1|280.7|283.1|280.7|283.28|280.88|283.1|280.7|0
1650395740000|2022-04-19 19:15:40|283.28|280.88|282.74|280.34|283.28|280.88|282.74|280.34|0
1650395750000|2022-04-19 19:15:50|282.92|280.52|283.28|280.88|283.28|280.88|282.92|280.52|0
1650395760000|2022-04-19 19:16:00|283.46|281.06|283.28|280.88|283.46|281.06|283.28|280.88|0
1650395770000|2022-04-19 19:16:10|283.46|281.06|284.36|281.96|284.36|281.96|283.46|281.06|0
1650395780000|2022-04-19 19:16:20|284.54|282.14|284.36|281.96|284.54|282.14|284.36|281.96|0
1650395790000|2022-04-19 19:16:30|284.54|282.14|284.54|282.14|284.54|282.14|284.36|281.96|0
1650395800000|2022-04-19 19:16:40|284.36|281.96|284.36|281.96|284.36|281.96|284.36|281.96|0
1650395810000|2022-04-19 19:16:50|284.54|282.14|284.9|282.5|284.9|282.5|284.54|282.14|0
1650395820000|2022-04-19 19:17:00|285.08|282.68|284.54|282.14|285.08|282.68|284.54|282.14|0
1650395830000|2022-04-19 19:17:10|284.18|281.78|284.18|281.78|284.36|281.96|284.18|281.78|0
1650395840000|2022-04-19 19:17:20|284.54|282.14|284.36|281.96|284.54|282.14|284.36|281.96|0
1650395850000|2022-04-19 19:17:30|284.54|282.14|284.54|282.14|284.54|282.14|284.54|282.14|0
1650395860000|2022-04-19 19:17:40|284.36|281.96|284.36|281.96|284.36|281.96|284.36|281.96|0
1650395870000|2022-04-19 19:17:50|284.18|281.78|283.82|281.42|284.18|281.78|283.82|281.42|0
1650395880000|2022-04-19 19:18:00|284|281.6|284|281.6|284|281.6|283.64|281.24|0
1650395890000|2022-04-19 19:18:10|284.18|281.78|284.18|281.78|284.18|281.78|283.82|281.42|0
1650395900000|2022-04-19 19:18:20|284.36|281.96|284.53|282.13|284.53|282.13|284.35|281.95|0
1650395910000|2022-04-19 19:18:30|284.44|282.04|284.9|282.5|284.9|282.5|284.44|282.04|0
1650395920000|2022-04-19 19:18:40|284.89|282.49|284.71|282.31|284.89|282.49|284.71|282.31|0
1650395930000|2022-04-19 19:18:50|284.53|282.13|284.17|281.77|284.53|282.13|284.17|281.77|0
1650395940000|2022-04-19 19:19:00|283.99|281.59|283.99|281.59|283.99|281.59|283.81|281.41|0
1650395950000|2022-04-19 19:19:10|283.81|281.41|284.17|281.77|284.17|281.77|283.81|281.41|0
1650395960000|2022-04-19 19:19:20|283.99|281.59|284.53|282.13|284.53|282.13|283.99|281.59|0
1650395970000|2022-04-19 19:19:30|284.44|282.04|284.17|281.77|284.44|282.04|284.17|281.77|0
1650395980000|2022-04-19 19:19:40|283.99|281.59|283.99|281.59|283.99|281.59|283.99|281.59|0
1650395990000|2022-04-19 19:19:50|283.81|281.41|283.99|281.59|283.99|281.59|283.81|281.41|0
1650396000000|2022-04-19 19:20:00|284.17|281.77|284.17|281.77|284.35|281.95|283.99|281.59|0
1650396010000|2022-04-19 19:20:10|283.81|281.41|283.81|281.41|283.99|281.59|283.81|281.41|0
1650396020000|2022-04-19 19:20:20|283.63|281.23|283.45|281.05|283.81|281.41|283.45|281.05|0
1650396030000|2022-04-19 19:20:30|283.63|281.23|283.45|281.05|283.63|281.23|283.45|281.05|0
1650396040000|2022-04-19 19:20:40|283.63|281.23|283.27|280.87|283.63|281.23|283.27|280.87|0
1650396050000|2022-04-19 19:20:50|282.91|280.51|283.09|280.69|283.09|280.69|282.91|280.51|0
1650396060000|2022-04-19 19:21:00|283.27|280.87|283.27|280.87|283.45|281.05|283.27|280.87|0
1650396070000|2022-04-19 19:21:10|283.36|280.96|283.27|280.87|283.36|280.96|283.27|280.87|0
1650396080000|2022-04-19 19:21:20|283.18|280.78|283.27|280.87|283.27|280.87|283.18|280.78|0
1650396090000|2022-04-19 19:21:30|283.45|281.05|283.36|280.96|283.45|281.05|283.36|280.96|0
1650396100000|2022-04-19 19:21:40|283.27|280.87|283.09|280.69|283.45|281.05|283.09|280.69|0
1650396110000|2022-04-19 19:21:50|283.27|280.87|283.27|280.87|283.27|280.87|283.09|280.69|0
1650396120000|2022-04-19 19:22:00|283.45|281.05|283.99|281.59|283.99|281.59|283.45|281.05|0
1650396130000|2022-04-19 19:22:10|283.81|281.41|284.17|281.77|284.17|281.77|283.81|281.41|0
1650396140000|2022-04-19 19:22:20|284.35|281.95|285.25|282.85|285.25|282.85|284.35|281.95|0
1650396150000|2022-04-19 19:22:30|285.43|283.03|285.25|282.85|285.43|283.03|285.25|282.85|0
1650396160000|2022-04-19 19:22:40|285.43|283.03|285.07|282.67|285.43|283.03|285.07|282.67|0
1650396170000|2022-04-19 19:22:50|285.25|282.85|284.89|282.49|285.61|283.21|284.53|282.13|0
1650396180000|2022-04-19 19:23:00|285.25|282.85|284.53|282.13|285.25|282.85|284.53|282.13|0
1650396190000|2022-04-19 19:23:10|284.71|282.31|284.62|282.22|284.71|282.31|284.53|282.13|0
1650396200000|2022-04-19 19:23:20|284.71|282.31|284.35|281.95|284.71|282.31|284.35|281.95|0
1650396210000|2022-04-19 19:23:30|284.17|281.77|283.9|281.5|284.17|281.77|283.9|281.5|0
1650396220000|2022-04-19 19:23:40|283.99|281.59|283.81|281.41|283.99|281.59|283.81|281.41|0
1650396230000|2022-04-19 19:23:50|283.63|281.23|283.99|281.59|283.99|281.59|283.63|281.23|0
1650396240000|2022-04-19 19:24:00|283.81|281.41|284.35|281.95|284.35|281.95|283.81|281.41|0
1650396250000|2022-04-19 19:24:10|284.53|282.13|284.71|282.31|284.8|282.4|284.53|282.13|0
1650396260000|2022-04-19 19:24:20|284.89|282.49|285.25|282.85|285.25|282.85|284.89|282.49|0
1650396270000|2022-04-19 19:24:30|285.43|283.03|285.61|283.21|285.61|283.21|285.25|282.85|0
1650396280000|2022-04-19 19:24:40|285.43|283.03|285.43|283.03|285.43|283.03|285.25|282.85|0
1650396290000|2022-04-19 19:24:50|285.25|282.85|285.25|282.85|285.43|283.03|285.25|282.85|0
1650396300000|2022-04-19 19:25:00|285.43|283.03|285.43|283.03|285.43|283.03|285.43|283.03|0
1650396310000|2022-04-19 19:25:10|285.25|282.85|285.61|283.21|285.61|283.21|285.25|282.85|0
1650396320000|2022-04-19 19:25:20|285.43|283.03|285.34|282.94|285.43|283.03|285.34|282.94|0
1650396330000|2022-04-19 19:25:30|285.43|283.03|285.61|283.21|285.61|283.21|285.25|282.85|0
1650396340000|2022-04-19 19:25:40|285.79|283.39|285.61|283.21|285.79|283.39|285.61|283.21|0
1650396350000|2022-04-19 19:25:50|285.52|283.12|285.7|283.3|285.7|283.3|285.52|283.12|0
1650396360000|2022-04-19 19:26:00|285.43|283.03|285.07|282.67|285.43|283.03|285.07|282.67|0
1650396370000|2022-04-19 19:26:10|284.89|282.49|284.89|282.49|285.07|282.67|284.89|282.49|0
1650396380000|2022-04-19 19:26:20|284.98|282.58|284.89|282.49|284.98|282.58|284.89|282.49|0
1650396390000|2022-04-19 19:26:30|284.71|282.31|284.53|282.13|284.71|282.31|284.53|282.13|0
1650396400000|2022-04-19 19:26:40|284.89|282.49|284.53|282.13|284.89|282.49|284.53|282.13|0
1650396410000|2022-04-19 19:26:50|284.35|281.95|284.53|282.13|284.53|282.13|284.35|281.95|0
1650396420000|2022-04-19 19:27:00|284.71|282.31|284.53|282.13|284.71|282.31|284.53|282.13|0
1650396430000|2022-04-19 19:27:10|284.71|282.31|284.35|281.95|284.71|282.31|284.35|281.95|0
1650396440000|2022-04-19 19:27:20|284.17|281.77|283.63|281.23|284.17|281.77|283.63|281.23|0
1650396450000|2022-04-19 19:27:30|283.81|281.41|284.35|281.95|284.35|281.95|283.81|281.41|0
1650396460000|2022-04-19 19:27:40|284.53|282.13|284.35|281.95|284.53|282.13|284.35|281.95|0
1650396470000|2022-04-19 19:27:50|284.17|281.77|283.81|281.41|284.17|281.77|283.81|281.41|0
1650396480000|2022-04-19 19:28:00|284.17|281.77|283.99|281.59|284.17|281.77|283.99|281.59|0
1650396490000|2022-04-19 19:28:10|284.17|281.77|284.17|281.77|284.35|281.95|284.17|281.77|0
1650396500000|2022-04-19 19:28:20|283.99|281.59|283.81|281.41|283.99|281.59|283.81|281.41|0
1650396510000|2022-04-19 19:28:30|283.63|281.23|283.63|281.23|283.63|281.23|283.63|281.23|0
1650396520000|2022-04-19 19:28:40|283.81|281.41|283.99|281.59|283.99|281.59|283.81|281.41|0
1650396530000|2022-04-19 19:28:50|284.17|281.77|284.71|282.31|284.71|282.31|284.17|281.77|0
1650396540000|2022-04-19 19:29:00|284.53|282.13|284.53|282.13|284.53|282.13|284.17|281.77|0
1650396550000|2022-04-19 19:29:10|284.71|282.31|285.07|282.67|285.07|282.67|284.71|282.31|0
1650396560000|2022-04-19 19:29:20|285.25|282.85|284.71|282.31|285.25|282.85|284.71|282.31|0
1650396570000|2022-04-19 19:29:30|285.07|282.67|284.89|282.49|285.07|282.67|284.89|282.49|0
1650396580000|2022-04-19 19:29:40|284.71|282.31|283.99|281.59|284.71|282.31|283.99|281.59|0
1650396600000|2022-04-19 19:30:00|284.17|281.77|284.35|281.95|284.35|281.95|283.99|281.59|0
1650396610000|2022-04-19 19:30:10|284.43|282.03|284.17|281.77|284.43|282.03|283.81|281.41|0
1650396620000|2022-04-19 19:30:20|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1650396630000|2022-04-19 19:30:30|283.99|281.59|284.17|281.77|284.17|281.77|283.99|281.59|0
1650396640000|2022-04-19 19:30:40|284.35|281.95|284.71|282.31|284.71|282.31|284.35|281.95|0
1650396650000|2022-04-19 19:30:50|284.89|282.49|285.43|283.03|285.43|283.03|284.89|282.49|0
1650396660000|2022-04-19 19:31:00|285.25|282.85|285.07|282.67|285.25|282.85|285.07|282.67|0
1650396670000|2022-04-19 19:31:10|285.61|283.21|285.79|283.39|285.79|283.39|285.61|283.21|0
1650396680000|2022-04-19 19:31:20|285.61|283.21|285.97|283.57|285.97|283.57|285.61|283.21|0
1650396690000|2022-04-19 19:31:30|285.79|283.39|285.79|283.39|285.79|283.39|285.61|283.21|0
1650396700000|2022-04-19 19:31:40|285.87|283.47|285.79|283.39|285.87|283.47|285.79|283.39|0
1650396710000|2022-04-19 19:31:50|285.33|282.93|284.88|282.48|285.33|282.93|284.88|282.48|0
1650396720000|2022-04-19 19:32:00|285.24|282.84|284.88|282.48|285.24|282.84|284.88|282.48|0
1650396730000|2022-04-19 19:32:10|285.06|282.66|285.24|282.84|285.24|282.84|285.06|282.66|0
1650396740000|2022-04-19 19:32:20|285.42|283.02|285.79|283.39|285.97|283.57|285.42|283.02|0
1650396750000|2022-04-19 19:32:30|285.97|283.57|286.15|283.75|286.15|283.75|285.97|283.57|0
1650396760000|2022-04-19 19:32:40|286.33|283.93|286.87|284.47|286.87|284.47|286.33|283.93|0
1650396770000|2022-04-19 19:32:50|286.51|284.11|286.33|283.93|286.51|284.11|286.15|283.75|0
1650396780000|2022-04-19 19:33:00|286.51|284.11|286.69|284.29|286.69|284.29|286.33|283.93|0
1650396790000|2022-04-19 19:33:10|286.87|284.47|287.23|284.83|287.23|284.83|286.87|284.47|0
1650396800000|2022-04-19 19:33:20|287.05|284.65|287.05|284.65|287.05|284.65|286.69|284.29|0
1650396810000|2022-04-19 19:33:30|286.69|284.29|286.51|284.11|286.69|284.29|286.33|283.93|0
1650396820000|2022-04-19 19:33:40|286.87|284.47|286.69|284.29|286.87|284.47|286.69|284.29|0
1650396830000|2022-04-19 19:33:50|286.77|284.37|286.51|284.11|286.77|284.37|286.51|284.11|0
1650396840000|2022-04-19 19:34:00|286.33|283.93|285.6|283.2|286.33|283.93|285.6|283.2|0
1650396850000|2022-04-19 19:34:10|285.24|282.84|285.24|282.84|285.6|283.2|285.24|282.84|0
1650396860000|2022-04-19 19:34:20|285.06|282.66|284.88|282.48|285.06|282.66|284.88|282.48|0
1650396870000|2022-04-19 19:34:30|285.24|282.84|284.88|282.48|285.24|282.84|284.88|282.48|0
1650396880000|2022-04-19 19:34:40|285.06|282.66|285.6|283.2|285.6|283.2|285.06|282.66|0
1650396890000|2022-04-19 19:34:50|285.78|283.38|285.42|283.02|285.78|283.38|285.42|283.02|0
1650396900000|2022-04-19 19:35:00|285.24|282.84|284.88|282.48|285.24|282.84|284.88|282.48|0
1650396910000|2022-04-19 19:35:10|284.7|282.3|284.52|282.12|284.7|282.3|284.52|282.12|0
1650396920000|2022-04-19 19:35:20|284.7|282.3|285.24|282.84|285.24|282.84|284.7|282.3|0
1650396930000|2022-04-19 19:35:30|285.42|283.02|285.31|282.91|287.12|284.72|285.31|282.91|0
1650396940000|2022-04-19 19:35:40|285.49|283.09|285.68|283.28|285.68|283.28|285.49|283.09|0
1650396950000|2022-04-19 19:35:50|286.04|283.64|285.68|283.28|286.04|283.64|285.68|283.28|0
1650396960000|2022-04-19 19:36:00|285.86|283.46|285.67|283.27|285.86|283.46|285.49|283.09|0
1650396970000|2022-04-19 19:36:10|286.04|283.64|285.67|283.27|286.04|283.64|285.67|283.27|0
1650396980000|2022-04-19 19:36:20|286.04|283.64|286.04|283.64|286.22|283.82|286.04|283.64|0
1650396990000|2022-04-19 19:36:30|286.22|283.82|286.04|283.64|286.4|284|286.04|283.64|0
1650397000000|2022-04-19 19:36:40|285.86|283.46|285.86|283.46|286.04|283.64|285.86|283.46|0
1650397010000|2022-04-19 19:36:50|285.85|283.45|285.85|283.45|286.22|283.82|285.85|283.45|0
1650397020000|2022-04-19 19:37:00|285.67|283.27|285.76|283.36|285.85|283.45|285.67|283.27|0
1650397030000|2022-04-19 19:37:10|286.04|283.64|285.67|283.27|286.04|283.64|285.67|283.27|0
1650397040000|2022-04-19 19:37:20|285.85|283.45|285.49|283.09|285.85|283.45|285.49|283.09|0
1650397050000|2022-04-19 19:37:30|285.31|282.91|285.49|283.09|285.49|283.09|285.13|282.73|0
1650397060000|2022-04-19 19:37:40|285.67|283.27|286.03|283.63|286.12|283.72|285.67|283.27|0
1650397070000|2022-04-19 19:37:50|286.22|283.82|286.58|284.18|286.58|284.18|286.22|283.82|0
1650397080000|2022-04-19 19:38:00|286.76|284.36|286.94|284.54|286.94|284.54|286.76|284.36|0
1650397090000|2022-04-19 19:38:10|286.76|284.36|287.57|285.17|287.57|285.17|286.76|284.36|0
1650397100000|2022-04-19 19:38:20|287.84|285.44|287.57|285.17|287.84|285.44|287.48|285.08|0
1650397110000|2022-04-19 19:38:30|287.84|285.44|287.66|285.26|287.84|285.44|287.66|285.26|0
1650397120000|2022-04-19 19:38:40|287.48|285.08|287.39|284.99|287.66|285.26|287.3|284.9|0
1650397130000|2022-04-19 19:38:50|287.3|284.9|286.94|284.54|287.48|285.08|286.94|284.54|0
1650397140000|2022-04-19 19:39:00|286.58|284.18|286.76|284.36|286.76|284.36|286.58|284.18|0
1650397150000|2022-04-19 19:39:10|286.58|284.18|286.4|284|286.58|284.18|286.4|284|0
1650397160000|2022-04-19 19:39:20|286.76|284.36|286.76|284.36|286.94|284.54|286.76|284.36|0
1650397170000|2022-04-19 19:39:30|286.94|284.54|287.12|284.72|287.12|284.72|286.94|284.54|0
1650397180000|2022-04-19 19:39:40|286.94|284.54|286.76|284.36|286.94|284.54|286.76|284.36|0
1650397190000|2022-04-19 19:39:50|286.58|284.18|286.39|283.99|286.58|284.18|286.39|283.99|0
1650397200000|2022-04-19 19:40:00|286.03|283.63|285.31|282.91|286.03|283.63|285.31|282.91|0
1650397210000|2022-04-19 19:40:10|284.95|282.55|284.95|282.55|285.31|282.91|284.95|282.55|0
1650397220000|2022-04-19 19:40:20|285.04|282.64|285.31|282.91|285.31|282.91|285.04|282.64|0
1650397230000|2022-04-19 19:40:30|285.49|283.09|285.49|283.09|285.49|283.09|285.49|283.09|0
1650397240000|2022-04-19 19:40:40|285.67|283.27|284.23|281.83|285.67|283.27|284.23|281.83|0
1650397250000|2022-04-19 19:40:50|284.05|281.65|284.59|282.19|284.59|282.19|284.05|281.65|0
1650397260000|2022-04-19 19:41:00|284.41|282.01|284.23|281.83|284.41|282.01|284.23|281.83|0
1650397270000|2022-04-19 19:41:10|284.59|282.19|284.95|282.55|285.13|282.73|284.59|282.19|0
1650397280000|2022-04-19 19:41:20|284.77|282.37|284.41|282.01|284.77|282.37|284.41|282.01|0
1650397290000|2022-04-19 19:41:30|284.23|281.83|284.59|282.19|284.59|282.19|284.23|281.83|0
1650397310000|2022-04-19 19:41:50|284.77|282.37|284.59|282.19|284.77|282.37|284.59|282.19|0
1650397320000|2022-04-19 19:42:00|284.41|282.01|284.41|282.01|284.41|282.01|284.41|282.01|0
1650397330000|2022-04-19 19:42:10|284.23|281.83|283.51|281.11|284.23|281.83|283.51|281.11|0
1650397340000|2022-04-19 19:42:20|283.33|280.93|284.05|281.65|284.05|281.65|283.15|280.75|0
1650397350000|2022-04-19 19:42:30|283.87|281.47|283.51|281.11|283.87|281.47|283.51|281.11|0
1650397360000|2022-04-19 19:42:40|283.69|281.29|284.23|281.83|284.23|281.83|283.69|281.29|0
1650397370000|2022-04-19 19:42:50|284.05|281.65|283.87|281.47|284.05|281.65|283.87|281.47|0
1650397380000|2022-04-19 19:43:00|284.41|282.01|283.87|281.47|284.41|282.01|283.87|281.47|0
1650397390000|2022-04-19 19:43:10|283.51|281.11|283.15|280.75|283.51|281.11|282.97|280.57|0
1650397400000|2022-04-19 19:43:20|282.97|280.57|282.43|280.03|282.97|280.57|282.43|280.03|0
1650397410000|2022-04-19 19:43:30|282.61|280.21|282.43|280.03|282.61|280.21|282.43|280.03|0
1650397420000|2022-04-19 19:43:40|282.25|279.85|281.89|279.49|282.25|279.85|281.89|279.49|0
1650397430000|2022-04-19 19:43:50|281.71|279.31|282.25|279.85|282.25|279.85|281.53|279.13|0
1650397440000|2022-04-19 19:44:00|282.61|280.21|282.25|279.85|282.61|280.21|282.25|279.85|0
1650397450000|2022-04-19 19:44:10|281.89|279.49|282.07|279.67|282.07|279.67|281.89|279.49|0
1650397460000|2022-04-19 19:44:20|282.25|279.85|281.89|279.49|282.43|280.03|281.89|279.49|0
1650397470000|2022-04-19 19:44:30|282.07|279.67|281.89|279.49|282.07|279.67|281.89|279.49|0
1650397480000|2022-04-19 19:44:40|282.07|279.67|281.71|279.31|282.07|279.67|281.71|279.31|0
1650397490000|2022-04-19 19:44:50|281.89|279.49|282.43|280.03|282.43|280.03|281.89|279.49|0
1650397500000|2022-04-19 19:45:00|282.25|279.85|281.53|279.13|282.25|279.85|281.53|279.13|0
1650397510000|2022-04-19 19:45:10|281.71|279.31|281.53|279.13|281.71|279.31|281.53|279.13|0
1650397520000|2022-04-19 19:45:20|281.35|278.95|280.63|278.23|281.35|278.95|280.63|278.23|0
1650397530000|2022-04-19 19:45:30|280.99|278.59|280.99|278.59|280.99|278.59|280.81|278.41|0
1650397540000|2022-04-19 19:45:40|280.9|278.5|280.99|278.59|281.17|278.77|280.9|278.5|0
1650397550000|2022-04-19 19:45:50|280.81|278.41|280.27|277.87|280.81|278.41|280.09|277.69|0
1650397560000|2022-04-19 19:46:00|280.45|278.05|280.63|278.23|280.81|278.41|280.45|278.05|0
1650397570000|2022-04-19 19:46:10|280.81|278.41|280.45|278.05|280.81|278.41|280.45|278.05|0
1650397580000|2022-04-19 19:46:20|280.63|278.23|280.45|278.05|280.72|278.32|280.45|278.05|0
1650397590000|2022-04-19 19:46:30|280.63|278.23|280.45|278.05|280.81|278.41|280.45|278.05|0
1650397600000|2022-04-19 19:46:40|280.27|277.87|280.27|277.87|280.45|278.05|280.27|277.87|0
1650397610000|2022-04-19 19:46:50|280.09|277.69|279.56|277.16|280.09|277.69|279.56|277.16|0
1650397620000|2022-04-19 19:47:00|279.2|276.8|279.38|276.98|279.56|277.16|279.2|276.8|0
1650397630000|2022-04-19 19:47:10|279.56|277.16|280.09|277.69|280.09|277.69|279.56|277.16|0
1650397640000|2022-04-19 19:47:20|279.74|277.34|280.27|277.87|280.27|277.87|279.74|277.34|0
1650397650000|2022-04-19 19:47:30|280.45|278.05|280.09|277.69|280.45|278.05|280.09|277.69|0
1650397660000|2022-04-19 19:47:40|279.91|277.51|279.38|276.98|280.09|277.69|279.38|276.98|0
1650397670000|2022-04-19 19:47:50|279.2|276.8|279.73|277.33|279.73|277.33|279.2|276.8|0
1650397680000|2022-04-19 19:48:00|279.91|277.51|279.91|277.51|279.91|277.51|279.73|277.33|0
1650397690000|2022-04-19 19:48:10|280.09|277.69|280.45|278.05|280.45|278.05|280.09|277.69|0
1650397700000|2022-04-19 19:48:20|280.99|278.59|281.35|278.95|281.35|278.95|280.99|278.59|0
1650397710000|2022-04-19 19:48:30|281.88|279.48|281.7|279.3|282.06|279.66|281.7|279.3|0
1650397720000|2022-04-19 19:48:40|282.42|280.02|282.06|279.66|282.42|280.02|282.06|279.66|0
1650397730000|2022-04-19 19:48:50|282.42|280.02|282.51|280.11|282.51|280.11|282.42|280.02|0
1650397740000|2022-04-19 19:49:00|282.24|279.84|282.6|280.2|282.6|280.2|282.24|279.84|0
1650397750000|2022-04-19 19:49:10|282.42|280.02|282.6|280.2|282.6|280.2|282.42|280.02|0
1650397760000|2022-04-19 19:49:20|282.42|280.02|282.6|280.2|282.78|280.38|282.42|280.02|0
1650397770000|2022-04-19 19:49:30|282.42|280.02|282.42|280.02|282.42|280.02|282.42|280.02|0
1650397780000|2022-04-19 19:49:40|282.24|279.84|281.35|278.95|282.24|279.84|281.35|278.95|0
1650397790000|2022-04-19 19:49:50|280.99|278.59|281.52|279.12|281.7|279.3|280.99|278.59|0
1650397800000|2022-04-19 19:50:00|284.4|282|286.21|283.81|286.21|283.81|284.4|282|0
1650397810000|2022-04-19 19:50:10|286.75|284.35|286.57|284.17|286.93|284.53|286.39|283.99|0
1650397820000|2022-04-19 19:50:20|286.21|283.81|286.93|284.53|287.29|284.89|286.21|283.81|0
1650397830000|2022-04-19 19:50:30|285.3|282.9|285.48|283.08|285.48|283.08|285.3|282.9|0
1650397840000|2022-04-19 19:50:40|286.02|283.62|285.84|283.44|286.02|283.62|285.84|283.44|0
1650397850000|2022-04-19 19:50:50|286.02|283.62|285.3|282.9|286.02|283.62|285.3|282.9|0
1650397860000|2022-04-19 19:51:00|285.48|283.08|285.12|282.72|285.48|283.08|284.76|282.36|0
1650397870000|2022-04-19 19:51:10|285.3|282.9|286.75|284.35|286.75|284.35|285.3|282.9|0
1650397880000|2022-04-19 19:51:20|286.93|284.53|287.11|284.71|287.11|284.71|286.75|284.35|0
1650397890000|2022-04-19 19:51:30|287.29|284.89|287.11|284.71|287.47|285.07|287.11|284.71|0
1650397900000|2022-04-19 19:51:40|287.65|285.25|287.83|285.43|288.38|285.98|287.65|285.25|0
1650397910000|2022-04-19 19:51:50|288.74|286.34|288.38|285.98|288.74|286.34|288.2|285.8|0
1650397920000|2022-04-19 19:52:00|288.2|285.8|288.2|285.8|288.2|285.8|288.2|285.8|0
1650397930000|2022-04-19 19:52:10|288.01|285.61|288.01|285.61|288.01|285.61|287.47|285.07|0
1650397940000|2022-04-19 19:52:20|288.2|285.8|287.65|285.25|288.2|285.8|287.47|285.07|0
1650397950000|2022-04-19 19:52:30|287.47|285.07|288.2|285.8|288.2|285.8|287.47|285.07|0
1650397960000|2022-04-19 19:52:40|287.65|285.25|287.65|285.25|287.65|285.25|287.47|285.07|0
1650397970000|2022-04-19 19:52:50|287.47|285.07|287.11|284.71|287.47|285.07|287.11|284.71|0
1650397980000|2022-04-19 19:53:00|287.29|284.89|285.66|283.26|287.29|284.89|285.66|283.26|0
1650397990000|2022-04-19 19:53:10|286.02|283.62|286.02|283.62|286.02|283.62|285.75|283.35|0
1650398000000|2022-04-19 19:53:20|285.75|283.35|285.66|283.26|285.84|283.44|285.66|283.26|0
1650398010000|2022-04-19 19:53:30|285.57|283.17|284.22|281.82|285.57|283.17|284.22|281.82|0
1650398020000|2022-04-19 19:53:40|285.12|282.72|285.48|283.08|285.48|283.08|284.66|282.26|0
1650398030000|2022-04-19 19:53:50|285.84|283.44|286.93|284.53|287.11|284.71|285.84|283.44|0
1650398040000|2022-04-19 19:54:00|286.75|284.35|286.56|284.16|286.93|284.53|286.56|284.16|0
1650398050000|2022-04-19 19:54:10|286.75|284.35|286.56|284.16|286.75|284.35|286.38|283.98|0
1650398060000|2022-04-19 19:54:20|286.38|283.98|286.74|284.34|286.74|284.34|286.38|283.98|0
1650398070000|2022-04-19 19:54:30|285.84|283.44|285.66|283.26|286.02|283.62|285.66|283.26|0
1650398080000|2022-04-19 19:54:40|285.93|283.53|284.58|282.18|285.93|283.53|284.4|282|0
1650398090000|2022-04-19 19:54:50|284.4|282|282.78|280.38|284.4|282|282.78|280.38|0
1650398100000|2022-04-19 19:55:00|281.52|279.12|279.19|276.79|281.7|279.3|279.19|276.79|0
1650398110000|2022-04-19 19:55:10|278.66|276.26|278.48|276.08|278.66|276.26|278.48|276.08|0
1650398120000|2022-04-19 19:55:20|279.01|276.61|278.12|275.72|279.37|276.97|278.12|275.72|0
1650398130000|2022-04-19 19:55:30|278.3|275.9|278.12|275.72|278.3|275.9|278.12|275.72|0
1650398140000|2022-04-19 19:55:40|279.55|277.15|279.37|276.97|279.55|277.15|279.37|276.97|0
1650398150000|2022-04-19 19:55:50|279.19|276.79|278.48|276.08|279.19|276.79|278.48|276.08|0
1650398160000|2022-04-19 19:56:00|278.12|275.72|279.19|276.79|279.19|276.79|277.94|275.54|0
1650398170000|2022-04-19 19:56:10|279.01|276.61|279.01|276.61|279.37|276.97|278.83|276.43|0
1650398180000|2022-04-19 19:56:20|278.83|276.43|279.91|277.51|279.91|277.51|278.83|276.43|0
1650398190000|2022-04-19 19:56:30|279.37|276.97|279.55|277.15|279.73|277.33|279.37|276.97|0
1650398200000|2022-04-19 19:56:40|279.01|276.61|279.01|276.61|279.19|276.79|278.83|276.43|0
1650398210000|2022-04-19 19:56:50|278.83|276.43|279.55|277.15|279.55|277.15|278.66|276.26|0
1650398220000|2022-04-19 19:57:00|279.01|276.61|278.12|275.72|279.01|276.61|278.12|275.72|0
1650398230000|2022-04-19 19:57:10|278.3|275.9|279.55|277.15|279.73|277.33|278.3|275.9|0
1650398240000|2022-04-19 19:57:20|279.37|276.97|279.37|276.97|279.73|277.33|279.37|276.97|0
1650398250000|2022-04-19 19:57:30|279.1|276.7|279.19|276.79|279.19|276.79|278.83|276.43|0
1650398260000|2022-04-19 19:57:40|279.01|276.61|279.01|276.61|279.01|276.61|278.83|276.43|0
1650398270000|2022-04-19 19:57:50|279.19|276.79|280.62|278.22|280.62|278.22|279.19|276.79|0
1650398280000|2022-04-19 19:58:00|280.26|277.86|279.91|277.51|280.26|277.86|279.55|277.15|0
1650398290000|2022-04-19 19:58:10|280.26|277.86|279.91|277.51|280.44|278.04|279.91|277.51|0
1650398300000|2022-04-19 19:58:20|279.73|277.33|279.55|277.15|280.26|277.86|279.55|277.15|0
1650398310000|2022-04-19 19:58:30|280.44|278.04|280.26|277.86|280.62|278.22|280.26|277.86|0
1650398320000|2022-04-19 19:58:40|280.44|278.04|280.98|278.58|280.98|278.58|280.44|278.04|0
1650398330000|2022-04-19 19:58:50|280.8|278.4|281.52|279.12|281.52|279.12|280.8|278.4|0
1650398340000|2022-04-19 19:59:00|282.59|280.19|282.77|280.37|282.77|280.37|282.59|280.19|0
1650398350000|2022-04-19 19:59:10|283.31|280.91|282.95|280.55|283.67|281.27|282.95|280.55|0
1650398360000|2022-04-19 19:59:20|283.49|281.09|284.57|282.17|284.57|282.17|283.13|280.73|0
1650398370000|2022-04-19 19:59:30|284.39|281.99|282.68|280.28|284.39|281.99|281.88|279.48|0
1650398380000|2022-04-19 19:59:40|282.59|280.19|284.21|281.81|284.21|281.81|282.59|280.19|0
1650398390000|2022-04-19 19:59:50|284.03|281.63|282.59|280.19|284.03|281.63|282.59|280.19|0
1650398400000|2022-04-19 20:00:00|282.77|280.37|281.52|279.12|283.13|280.73|281.52|279.12|0
1650398410000|2022-04-19 20:00:10|281.7|279.3|281.16|278.76|281.7|279.3|281.16|278.76|0
1650398420000|2022-04-19 20:00:20|280.8|278.4|276.87|274.47|280.8|278.4|276.69|274.29|0
1650398430000|2022-04-19 20:00:30|277.94|275.54|276.34|273.94|277.94|275.54|276.34|273.94|0
1650398440000|2022-04-19 20:00:40|277.05|274.65|278.3|275.9|278.3|275.9|277.05|274.65|0
1650398450000|2022-04-19 20:00:50|279.01|276.61|277.58|275.18|279.01|276.61|277.58|275.18|0
1650398460000|2022-04-19 20:01:00|276.69|274.29|276.51|274.11|276.69|274.29|275.8|273.4|0
1650398470000|2022-04-19 20:01:10|275.98|273.58|276.16|273.76|276.51|274.11|275.45|273.05|0
1650398480000|2022-04-19 20:01:20|275.62|273.22|274.91|272.51|275.62|273.22|274.91|272.51|0
1650398490000|2022-04-19 20:01:30|274.56|272.16|272.97|270.57|274.56|272.16|272.97|270.57|0
1650398500000|2022-04-19 20:01:40|272.26|269.86|272.44|270.04|272.79|270.39|272.26|269.86|0
1650398510000|2022-04-19 20:01:50|271.2|268.8|271.91|269.51|271.91|269.51|270.5|268.1|0
1650398520000|2022-04-19 20:02:00|271.55|269.15|272.08|269.68|272.08|269.68|271.02|268.62|0
1650398530000|2022-04-19 20:02:10|271.91|269.51|271.73|269.33|271.91|269.51|271.73|269.33|0
1650398540000|2022-04-19 20:02:20|271.91|269.51|271.55|269.15|271.91|269.51|271.55|269.15|0
1650398550000|2022-04-19 20:02:30|271.73|269.33|273.5|271.1|273.5|271.1|271.73|269.33|0
1650398560000|2022-04-19 20:02:40|273.67|271.27|274.38|271.98|274.38|271.98|273.14|270.74|0
1650398570000|2022-04-19 20:02:50|274.2|271.8|274.2|271.8|274.38|271.98|274.2|271.8|0
1650398580000|2022-04-19 20:03:00|273.67|271.27|272.43|270.03|273.67|271.27|272.43|270.03|0
1650398590000|2022-04-19 20:03:10|272.61|270.21|271.73|269.33|272.61|270.21|271.73|269.33|0
1650398600000|2022-04-19 20:03:20|271.91|269.51|271.9|269.5|272.08|269.68|271.9|269.5|0
1650398610000|2022-04-19 20:03:30|271.38|268.98|272.08|269.68|272.08|269.68|271.38|268.98|0
1650398620000|2022-04-19 20:03:40|272.61|270.21|271.9|269.5|272.61|270.21|271.9|269.5|0
1650398630000|2022-04-19 20:03:50|271.55|269.15|271.73|269.33|271.73|269.33|271.02|268.62|0
1650398640000|2022-04-19 20:04:00|271.38|268.98|271.02|268.62|272.26|269.86|271.02|268.62|0
1650398650000|2022-04-19 20:04:10|271.2|268.8|271.02|268.62|271.2|268.8|271.02|268.62|0
1650398660000|2022-04-19 20:04:20|271.37|268.97|270.67|268.27|271.37|268.97|270.49|268.09|0
1650398670000|2022-04-19 20:04:30|270.85|268.45|270.49|268.09|270.85|268.45|270.49|268.09|0
1650398680000|2022-04-19 20:04:40|270.14|267.74|270.14|267.74|270.14|267.74|269.79|267.39|0
1650398690000|2022-04-19 20:04:50|269.79|267.39|269.26|266.86|269.79|267.39|269.09|266.69|0
1650398700000|2022-04-19 20:05:00|269.61|267.21|269.79|267.39|269.97|267.57|269.44|267.04|0
1650398710000|2022-04-19 20:05:10|269.97|267.57|269.97|267.57|270.14|267.74|269.97|267.57|0
1650398720000|2022-04-19 20:05:20|270.32|267.92|271.2|268.8|271.2|268.8|270.32|267.92|0
1650398730000|2022-04-19 20:05:30|271.37|268.97|271.55|269.15|271.55|269.15|271.2|268.8|0
1650398740000|2022-04-19 20:05:40|271.73|269.33|271.73|269.33|271.73|269.33|271.55|269.15|0
1650398750000|2022-04-19 20:05:50|271.37|268.97|271.37|268.97|271.37|268.97|271.37|268.97|0
1650398760000|2022-04-19 20:06:00|270.84|268.44|270.32|267.92|270.84|268.44|270.14|267.74|0
1650398770000|2022-04-19 20:06:10|270.49|268.09|270.49|268.09|270.49|268.09|270.49|268.09|0
1650398780000|2022-04-19 20:06:20|271.02|268.62|271.55|269.15|271.55|269.15|271.02|268.62|0
1650398790000|2022-04-19 20:06:30|271.2|268.8|271.02|268.62|271.37|268.97|270.93|268.53|0
1650398800000|2022-04-19 20:06:40|270.84|268.44|270.67|268.27|270.84|268.44|270.67|268.27|0
1650398810000|2022-04-19 20:06:50|271.02|268.62|270.14|267.74|271.02|268.62|270.14|267.74|0
1650398820000|2022-04-19 20:07:00|270.32|267.92|270.14|267.74|270.32|267.92|270.14|267.74|0
1650398830000|2022-04-19 20:07:10|270.05|267.65|269.79|267.39|270.05|267.65|269.79|267.39|0
1650398840000|2022-04-19 20:07:20|269.61|267.21|270.14|267.74|270.14|267.74|269.61|267.21|0
1650398850000|2022-04-19 20:07:30|269.96|267.56|269.79|267.39|269.96|267.56|269.79|267.39|0
1650398860000|2022-04-19 20:07:40|270.14|267.74|270.67|268.27|270.84|268.44|270.14|267.74|0
1650398870000|2022-04-19 20:07:50|270.32|267.92|270.49|268.09|270.67|268.27|270.32|267.92|0
1650398880000|2022-04-19 20:08:00|270.58|268.18|270.67|268.27|270.67|268.27|270.31|267.91|0
1650398890000|2022-04-19 20:08:10|271.02|268.62|271.37|268.97|271.37|268.97|271.02|268.62|0
1650398900000|2022-04-19 20:08:20|271.02|268.62|271.55|269.15|271.55|269.15|271.02|268.62|0
1650398910000|2022-04-19 20:08:30|271.63|269.23|270.31|267.91|271.63|269.23|270.31|267.91|0
1650398920000|2022-04-19 20:08:40|270.67|268.27|270.31|267.91|270.67|268.27|270.31|267.91|0
1650398930000|2022-04-19 20:08:50|270.14|267.74|270.49|268.09|270.49|268.09|270.14|267.74|0
1650398940000|2022-04-19 20:09:00|270.31|267.91|268.25|265.85|270.49|268.09|268.25|265.85|0
1650398950000|2022-04-19 20:09:10|268.78|266.38|272.47|270.07|272.64|270.24|268.78|266.38|0
1650398960000|2022-04-19 20:09:20|271.59|269.19|270.71|268.31|271.59|269.19|270.71|268.31|0
1650398970000|2022-04-19 20:09:30|270.88|268.48|270.53|268.13|270.88|268.48|270.53|268.13|0
1650398980000|2022-04-19 20:09:40|270.71|268.31|270.36|267.96|270.71|268.31|270.36|267.96|0
1650398990000|2022-04-19 20:09:50|270.53|268.13|270|267.6|270.53|268.13|270|267.6|0
1650399000000|2022-04-19 20:10:00|270.26|267.86|270.18|267.78|270.53|268.13|270|267.6|0
1650399010000|2022-04-19 20:10:10|269.83|267.43|269.83|267.43|269.83|267.43|269.74|267.34|0
1650399020000|2022-04-19 20:10:20|270|267.6|270|267.6|270.18|267.78|270|267.6|0
1650399030000|2022-04-19 20:10:30|269.83|267.43|270.18|267.78|270.18|267.78|269.83|267.43|0
1650399040000|2022-04-19 20:10:40|270|267.6|270.18|267.78|270.18|267.78|270|267.6|0
1650399050000|2022-04-19 20:10:50|270|267.6|269.91|267.51|270|267.6|269.83|267.43|0
1650399060000|2022-04-19 20:11:00|270|267.6|270.35|267.95|270.35|267.95|270|267.6|0
1650399070000|2022-04-19 20:11:10|270.44|268.04|270.35|267.95|270.44|268.04|270.35|267.95|0
1650399080000|2022-04-19 20:11:20|270.53|268.13|270.35|267.95|270.53|268.13|270.35|267.95|0
1650399090000|2022-04-19 20:11:30|270.18|267.78|270.18|267.78|270.18|267.78|270.18|267.78|0
1650399100000|2022-04-19 20:11:40|270|267.6|270|267.6|270.18|267.78|270|267.6|0
1650399110000|2022-04-19 20:11:50|269.83|267.43|269.83|267.43|269.83|267.43|269.83|267.43|0
1650399120000|2022-04-19 20:12:00|269.74|267.34|269.83|267.43|269.83|267.43|269.65|267.25|0
1650399130000|2022-04-19 20:12:10|270|267.6|269.48|267.08|270|267.6|269.48|267.08|0
1650399140000|2022-04-19 20:12:20|269.3|266.9|269.12|266.72|269.3|266.9|268.95|266.55|0
1650399150000|2022-04-19 20:12:30|268.95|266.55|269.3|266.9|269.3|266.9|268.95|266.55|0
1650399160000|2022-04-19 20:12:40|269.48|267.08|269.3|266.9|269.48|267.08|268.95|266.55|0
1650399170000|2022-04-19 20:12:50|268.77|266.37|268.42|266.02|268.77|266.37|268.25|265.85|0
1650399180000|2022-04-19 20:13:00|268.68|266.28|269.12|266.72|269.12|266.72|268.68|266.28|0
1650399190000|2022-04-19 20:13:10|268.95|266.55|268.95|266.55|269.03|266.63|268.95|266.55|0
1650399200000|2022-04-19 20:13:20|268.77|266.37|268.77|266.37|268.77|266.37|268.6|266.2|0
1650399210000|2022-04-19 20:13:30|268.6|266.2|268.42|266.02|268.6|266.2|268.42|266.02|0
1650399220000|2022-04-19 20:13:40|268.25|265.85|267.9|265.5|268.25|265.85|267.9|265.5|0
1650399230000|2022-04-19 20:13:50|267.72|265.32|267.55|265.15|267.72|265.32|267.55|265.15|0
1650399240000|2022-04-19 20:14:00|267.46|265.06|267.2|264.8|267.46|265.06|267.02|264.62|0
1650399250000|2022-04-19 20:14:10|267.02|264.62|266.85|264.45|267.02|264.62|266.85|264.45|0
1650399260000|2022-04-19 20:14:20|267.2|264.8|267.2|264.8|267.2|264.8|267.2|264.8|0
1650399270000|2022-04-19 20:14:30|267.02|264.62|266.15|263.75|267.02|264.62|266.15|263.75|0
1650399280000|2022-04-19 20:14:40|266.32|263.92|265.8|263.4|266.32|263.92|265.8|263.4|0
1650399290000|2022-04-19 20:14:50|265.63|263.23|266.15|263.75|266.15|263.75|265.53|263.13|0
1650399300000|2022-04-19 20:15:00|265.97|263.57|265.97|263.57|265.97|263.57|265.97|263.57|0
1650399310000|2022-04-19 20:15:10|267.57|264.77|267.92|265.12|267.92|265.12|267.57|264.77|0
1650399320000|2022-04-19 20:15:20|268.45|265.65|268.45|265.65|268.62|265.82|268.45|265.65|0
1650399330000|2022-04-19 20:15:30|268.27|265.47|268.45|265.65|268.45|265.65|268.27|265.47|0
1650399340000|2022-04-19 20:15:40|268.62|265.82|268.8|266|268.8|266|268.62|265.82|0
1650399350000|2022-04-19 20:15:50|268.97|266.17|268.97|266.17|269.15|266.35|268.97|266.17|0
1650399360000|2022-04-19 20:16:00|269.15|266.35|269.41|266.61|269.41|266.61|269.15|266.35|0
1650399370000|2022-04-19 20:16:10|269.15|266.35|269.32|266.52|269.32|266.52|269.15|266.35|0
1650399380000|2022-04-19 20:16:20|269.5|266.7|269.41|266.61|269.5|266.7|269.32|266.52|0
1650399390000|2022-04-19 20:16:30|269.32|266.52|269.32|266.52|269.32|266.52|269.32|266.52|0
1650399400000|2022-04-19 20:16:40|269.15|266.35|269.32|266.52|269.32|266.52|268.97|266.17|0
1650399410000|2022-04-19 20:16:50|269.23|266.43|269.15|266.35|269.23|266.43|269.15|266.35|0
1650399420000|2022-04-19 20:17:00|269.32|266.52|269.5|266.7|269.5|266.7|269.32|266.52|0
1650399430000|2022-04-19 20:17:10|269.67|266.87|269.85|267.05|269.85|267.05|269.67|266.87|0
1650399440000|2022-04-19 20:17:20|269.67|266.87|269.85|267.05|269.85|267.05|269.67|266.87|0
1650399450000|2022-04-19 20:17:30|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1650399470000|2022-04-19 20:17:50|269.85|267.05|269.85|267.05|269.85|267.05|269.85|267.05|0
1650399480000|2022-04-19 20:18:00|270.02|267.22|269.85|267.05|270.02|267.22|269.85|267.05|0
1650399490000|2022-04-19 20:18:10|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1650399500000|2022-04-19 20:18:20|269.93|267.13|270.02|267.22|270.02|267.22|269.93|267.13|0
1650399510000|2022-04-19 20:18:30|269.85|267.05|269.85|267.05|269.85|267.05|269.85|267.05|0
1650399520000|2022-04-19 20:18:40|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1650399530000|2022-04-19 20:18:50|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1650399540000|2022-04-19 20:19:00|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1650399560000|2022-04-19 20:19:20|270.72|267.92|270.72|267.92|270.9|268.1|270.72|267.92|0
1650399570000|2022-04-19 20:19:30|270.9|268.1|270.81|268.01|270.9|268.1|270.81|268.01|0
1650399580000|2022-04-19 20:19:40|270.9|268.1|270.55|267.75|270.9|268.1|270.55|267.75|0
1650399590000|2022-04-19 20:19:50|270.63|267.83|270.72|267.92|270.72|267.92|270.63|267.83|0
1650399600000|2022-04-19 20:20:00|270.55|267.75|270.72|267.92|270.72|267.92|270.55|267.75|0
1650399610000|2022-04-19 20:20:10|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1650399620000|2022-04-19 20:20:20|270.72|267.92|270.72|267.92|270.72|267.92|270.72|267.92|0
1650399630000|2022-04-19 20:20:30|271.07|268.27|270.72|267.92|271.07|268.27|270.72|267.92|0
1650399640000|2022-04-19 20:20:40|270.9|268.1|270.55|267.75|270.9|268.1|270.55|267.75|0
1650399650000|2022-04-19 20:20:50|270.72|267.92|270.72|267.92|270.72|267.92|270.72|267.92|0
1650399660000|2022-04-19 20:21:00|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1650399670000|2022-04-19 20:21:10|271.07|268.27|270.9|268.1|271.07|268.27|270.9|268.1|0
1650399680000|2022-04-19 20:21:20|270.55|267.75|270.72|267.92|270.72|267.92|270.55|267.75|0
1650399690000|2022-04-19 20:21:30|271.07|268.27|271.07|268.27|271.07|268.27|271.07|268.27|0
1650399700000|2022-04-19 20:21:40|271.43|268.63|271.25|268.45|271.43|268.63|271.25|268.45|0
1650399710000|2022-04-19 20:21:50|271.43|268.63|271.33|268.53|271.43|268.63|271.33|268.53|0
1650399720000|2022-04-19 20:22:00|271.43|268.63|271.25|268.45|271.43|268.63|271.25|268.45|0
1650399730000|2022-04-19 20:22:10|271.43|268.63|271.6|268.8|271.6|268.8|271.43|268.63|0
1650399740000|2022-04-19 20:22:20|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1650399750000|2022-04-19 20:22:30|271.6|268.8|272.13|269.33|272.13|269.33|271.6|268.8|0
1650399760000|2022-04-19 20:22:40|271.78|268.98|271.78|268.98|271.78|268.98|271.6|268.8|0
1650399770000|2022-04-19 20:22:50|271.6|268.8|272.31|269.51|272.31|269.51|271.6|268.8|0
1650399780000|2022-04-19 20:23:00|272.13|269.33|272.48|269.68|272.48|269.68|272.13|269.33|0
1650399790000|2022-04-19 20:23:10|272.31|269.51|272.31|269.51|272.48|269.68|272.31|269.51|0
1650399800000|2022-04-19 20:23:20|272.13|269.33|272.31|269.51|272.31|269.51|272.13|269.33|0
1650399810000|2022-04-19 20:23:30|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1650399820000|2022-04-19 20:23:40|271.95|269.15|271.78|268.98|272.13|269.33|271.78|268.98|0
1650399840000|2022-04-19 20:24:00|271.95|269.15|271.95|269.15|271.95|269.15|271.78|268.98|0
1650399850000|2022-04-19 20:24:10|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1650399860000|2022-04-19 20:24:20|271.95|269.15|272.13|269.33|272.3|269.5|271.95|269.15|0
1650399870000|2022-04-19 20:24:30|272.3|269.5|272.48|269.68|272.48|269.68|272.3|269.5|0
1650399880000|2022-04-19 20:24:40|272.3|269.5|272.13|269.33|272.3|269.5|272.13|269.33|0
1650399890000|2022-04-19 20:24:50|272.3|269.5|272.13|269.33|272.3|269.5|272.13|269.33|0
1650399910000|2022-04-19 20:25:10|271.95|269.15|271.42|268.62|271.95|269.15|271.42|268.62|0
1650399920000|2022-04-19 20:25:20|271.78|268.98|271.33|268.53|271.78|268.98|271.25|268.45|0
1650399930000|2022-04-19 20:25:30|271.25|268.45|271.25|268.45|271.25|268.45|271.25|268.45|0
1650399950000|2022-04-19 20:25:50|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1650399960000|2022-04-19 20:26:00|270.98|268.18|270.72|267.92|271.07|268.27|270.72|267.92|0
1650399970000|2022-04-19 20:26:10|270.89|268.09|270.72|267.92|270.89|268.09|270.72|267.92|0
1650399980000|2022-04-19 20:26:20|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650399990000|2022-04-19 20:26:30|270.72|267.92|270.54|267.74|270.72|267.92|270.54|267.74|0
1650400000000|2022-04-19 20:26:40|270.72|267.92|270.54|267.74|270.72|267.92|270.54|267.74|0
1650400010000|2022-04-19 20:26:50|270.72|267.92|270.89|268.09|270.89|268.09|270.72|267.92|0
1650400020000|2022-04-19 20:27:00|270.8|268|270.98|268.18|271.07|268.27|270.8|268|0
1650400030000|2022-04-19 20:27:10|271.25|268.45|271.25|268.45|271.25|268.45|271.07|268.27|0
1650400040000|2022-04-19 20:27:20|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1650400050000|2022-04-19 20:27:30|271.25|268.45|271.33|268.53|271.33|268.53|271.25|268.45|0
1650400060000|2022-04-19 20:27:40|271.24|268.44|271.07|268.27|271.24|268.44|271.07|268.27|0
1650400070000|2022-04-19 20:27:50|271.15|268.35|271.15|268.35|271.15|268.35|271.15|268.35|0
1650400080000|2022-04-19 20:28:00|271.07|268.27|271.07|268.27|271.07|268.27|270.89|268.09|0
1650400090000|2022-04-19 20:28:10|270.98|268.18|270.98|268.18|271.07|268.27|270.98|268.18|0
1650400100000|2022-04-19 20:28:20|270.89|268.09|271.07|268.27|271.07|268.27|270.89|268.09|0
1650400110000|2022-04-19 20:28:30|271.24|268.44|271.24|268.44|271.24|268.44|271.24|268.44|0
1650400120000|2022-04-19 20:28:40|271.07|268.27|270.89|268.09|271.07|268.27|270.89|268.09|0
1650400140000|2022-04-19 20:29:00|271.07|268.27|271.07|268.27|271.07|268.27|270.98|268.18|0
1650400160000|2022-04-19 20:29:20|270.89|268.09|271.07|268.27|271.07|268.27|270.89|268.09|0
1650400170000|2022-04-19 20:29:30|270.98|268.18|270.89|268.09|270.98|268.18|270.89|268.09|0
1650400180000|2022-04-19 20:29:40|270.72|267.92|270.72|267.92|270.89|268.09|270.72|267.92|0
1650400190000|2022-04-19 20:29:50|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650400200000|2022-04-19 20:30:00|270.72|267.92|270.72|267.92|270.72|267.92|270.72|267.92|0
1650400220000|2022-04-19 20:30:20|270.71|267.91|270.36|267.56|270.71|267.91|270.36|267.56|0
1650400230000|2022-04-19 20:30:30|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650400240000|2022-04-19 20:30:40|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1650400250000|2022-04-19 20:30:50|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650400260000|2022-04-19 20:31:00|270.71|267.91|270.89|268.09|270.89|268.09|270.71|267.91|0
1650400270000|2022-04-19 20:31:10|270.8|268|270.97|268.17|270.97|268.17|270.8|268|0
1650400280000|2022-04-19 20:31:20|270.89|268.09|270.71|267.91|270.89|268.09|270.71|267.91|0
1650400290000|2022-04-19 20:31:30|270.89|268.09|270.89|268.09|270.89|268.09|270.71|267.91|0
1650400300000|2022-04-19 20:31:40|271.07|268.27|270.8|268|271.07|268.27|270.8|268|0
1650400310000|2022-04-19 20:31:50|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650400320000|2022-04-19 20:32:00|270.36|267.56|270.71|267.91|270.71|267.91|270.36|267.56|0
1650400330000|2022-04-19 20:32:10|270.89|268.09|271.07|268.27|271.07|268.27|270.89|268.09|0
1650400350000|2022-04-19 20:32:30|271.24|268.44|271.42|268.62|271.42|268.62|271.24|268.44|0
1650400360000|2022-04-19 20:32:40|271.24|268.44|271.42|268.62|271.42|268.62|271.24|268.44|0
1650400370000|2022-04-19 20:32:50|271.24|268.44|271.24|268.44|271.24|268.44|271.24|268.44|0
1650400380000|2022-04-19 20:33:00|271.06|268.26|270.89|268.09|271.24|268.44|270.89|268.09|0
1650400390000|2022-04-19 20:33:10|270.71|267.91|270.54|267.74|270.71|267.91|270.54|267.74|0
1650400400000|2022-04-19 20:33:20|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1650400420000|2022-04-19 20:33:40|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650400430000|2022-04-19 20:33:50|270.44|267.64|270.54|267.74|270.54|267.74|270.36|267.56|0
1650400440000|2022-04-19 20:34:00|270.71|267.91|270.89|268.09|270.89|268.09|270.71|267.91|0
1650400450000|2022-04-19 20:34:10|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650400470000|2022-04-19 20:34:30|270.36|267.56|270.54|267.74|270.71|267.91|270.36|267.56|0
1650400480000|2022-04-19 20:34:40|270.71|267.91|270.89|268.09|270.89|268.09|270.71|267.91|0
1650400490000|2022-04-19 20:34:50|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1650400500000|2022-04-19 20:35:00|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1650400520000|2022-04-19 20:35:20|271.06|268.26|271.06|268.26|271.06|268.26|271.06|268.26|0
1650400530000|2022-04-19 20:35:30|271.24|268.44|271.06|268.26|271.24|268.44|271.06|268.26|0
1650400590000|2022-04-19 20:36:30|271.24|268.44|271.24|268.44|271.24|268.44|271.24|268.44|0
1650400600000|2022-04-19 20:36:40|270.89|268.09|270.71|267.91|270.89|268.09|270.71|267.91|0
1650400610000|2022-04-19 20:36:50|270.53|267.73|270.89|268.09|270.89|268.09|270.53|267.73|0
1650400620000|2022-04-19 20:37:00|271.06|268.26|271.06|268.26|271.06|268.26|271.06|268.26|0
1650400630000|2022-04-19 20:37:10|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1650400640000|2022-04-19 20:37:20|271.06|268.26|271.24|268.44|271.24|268.44|271.06|268.26|0
1650400660000|2022-04-19 20:37:40|271.06|268.26|271.24|268.44|271.24|268.44|271.06|268.26|0
1650400670000|2022-04-19 20:37:50|271.06|268.26|270.53|267.73|271.06|268.26|270.53|267.73|0
1650400710000|2022-04-19 20:38:30|270.71|267.91|270.62|267.82|270.71|267.91|270.62|267.82|0
1650400720000|2022-04-19 20:38:40|270.53|267.73|270.53|267.73|270.53|267.73|270.53|267.73|0
1650400740000|2022-04-19 20:39:00|270.71|267.91|270.53|267.73|270.71|267.91|270.53|267.73|0
1650400750000|2022-04-19 20:39:10|270.71|267.91|270.88|268.08|270.88|268.08|270.53|267.73|0
1650400760000|2022-04-19 20:39:20|271.06|268.26|271.24|268.44|271.24|268.44|271.06|268.26|0
1650400770000|2022-04-19 20:39:30|271.41|268.61|271.24|268.44|271.41|268.61|271.24|268.44|0
1650400780000|2022-04-19 20:39:40|271.06|268.26|271.06|268.26|271.06|268.26|271.06|268.26|0
1650400800000|2022-04-19 20:40:00|271.23|268.43|271.41|268.61|271.41|268.61|271.23|268.43|0
1650400810000|2022-04-19 20:40:10|271.23|268.43|271.41|268.61|271.41|268.61|271.23|268.43|0
1650400820000|2022-04-19 20:40:20|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1650400850000|2022-04-19 20:40:50|271.41|268.61|271.23|268.43|271.41|268.61|271.23|268.43|0
1650400870000|2022-04-19 20:41:10|271.32|268.52|271.23|268.43|271.32|268.52|271.23|268.43|0
1650400880000|2022-04-19 20:41:20|271.06|268.26|271.06|268.26|271.06|268.26|271.06|268.26|0
1650400890000|2022-04-19 20:41:30|271.32|268.52|271.59|268.79|271.59|268.79|271.32|268.52|0
1650400900000|2022-04-19 20:41:40|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1650400910000|2022-04-19 20:41:50|271.85|269.05|271.94|269.14|271.94|269.14|271.76|268.96|0
1650400920000|2022-04-19 20:42:00|271.85|269.05|271.94|269.14|271.94|269.14|271.85|269.05|0
1650400930000|2022-04-19 20:42:10|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1650400940000|2022-04-19 20:42:20|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1650400950000|2022-04-19 20:42:30|271.23|268.43|271.41|268.61|271.41|268.61|271.23|268.43|0
1650400960000|2022-04-19 20:42:40|271.32|268.52|271.23|268.43|271.32|268.52|271.23|268.43|0
1650400970000|2022-04-19 20:42:50|271.14|268.34|271.06|268.26|271.14|268.34|271.06|268.26|0
1650400980000|2022-04-19 20:43:00|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1650400990000|2022-04-19 20:43:10|271.32|268.52|271.58|268.78|271.58|268.78|271.32|268.52|0
1650401000000|2022-04-19 20:43:20|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1650401010000|2022-04-19 20:43:30|271.23|268.43|271.23|268.43|271.41|268.61|271.23|268.43|0
1650401020000|2022-04-19 20:43:40|271.06|268.26|270.88|268.08|271.06|268.26|270.88|268.08|0
1650401030000|2022-04-19 20:43:50|270.7|267.9|270.96|268.16|270.96|268.16|270.7|267.9|0
1650401040000|2022-04-19 20:44:00|270.7|267.9|270.79|267.99|270.79|267.99|270.7|267.9|0
1650401050000|2022-04-19 20:44:10|270.7|267.9|270.61|267.81|270.7|267.9|270.61|267.81|0
1650401060000|2022-04-19 20:44:20|270.88|268.08|271.06|268.26|271.06|268.26|270.88|268.08|0
1650401070000|2022-04-19 20:44:30|271.23|268.43|271.41|268.61|271.41|268.61|271.23|268.43|0
1650401080000|2022-04-19 20:44:40|271.06|268.26|270.7|267.9|271.06|268.26|270.7|267.9|0
1650401090000|2022-04-19 20:44:50|270.53|267.73|270.53|267.73|270.53|267.73|270.53|267.73|0
1650401100000|2022-04-19 20:45:00|270.88|268.08|270.7|267.9|270.88|268.08|270.7|267.9|0
1650401120000|2022-04-19 20:45:20|270.96|268.16|271.05|268.25|271.05|268.25|270.96|268.16|0
1650401130000|2022-04-19 20:45:30|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1650401140000|2022-04-19 20:45:40|270.96|268.16|270.7|267.9|270.96|268.16|270.7|267.9|0
1650401150000|2022-04-19 20:45:50|270.96|268.16|270.88|268.08|270.96|268.16|270.88|268.08|0
1650401160000|2022-04-19 20:46:00|270.53|267.73|270.7|267.9|270.7|267.9|270.53|267.73|0
1650401170000|2022-04-19 20:46:10|270.53|267.73|270.53|267.73|270.53|267.73|270.53|267.73|0
1650401180000|2022-04-19 20:46:20|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1650401190000|2022-04-19 20:46:30|270.53|267.73|270.35|267.55|270.53|267.73|270.35|267.55|0
1650401200000|2022-04-19 20:46:40|270.53|267.73|270.35|267.55|270.53|267.73|270.35|267.55|0
1650401210000|2022-04-19 20:46:50|270.53|267.73|270.35|267.55|270.53|267.73|270.35|267.55|0
1650401220000|2022-04-19 20:47:00|270.43|267.63|270.53|267.73|270.7|267.9|270.43|267.63|0
1650401230000|2022-04-19 20:47:10|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1650401240000|2022-04-19 20:47:20|270.53|267.73|270.53|267.73|270.53|267.73|270.53|267.73|0
1650401250000|2022-04-19 20:47:30|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650401260000|2022-04-19 20:47:40|270.7|267.9|270.35|267.55|270.7|267.9|270.35|267.55|0
1650401270000|2022-04-19 20:47:50|270.52|267.72|270.52|267.72|270.7|267.9|270.52|267.72|0
1650401280000|2022-04-19 20:48:00|270.7|267.9|270.7|267.9|270.7|267.9|270.61|267.81|0
1650401300000|2022-04-19 20:48:20|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650401310000|2022-04-19 20:48:30|270.52|267.72|270.7|267.9|270.7|267.9|270.52|267.72|0
1650401330000|2022-04-19 20:48:50|271.05|268.25|270.88|268.08|271.05|268.25|270.88|268.08|0
1650401340000|2022-04-19 20:49:00|270.7|267.9|270.88|268.08|270.88|268.08|270.7|267.9|0
1650401350000|2022-04-19 20:49:10|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1650401380000|2022-04-19 20:49:40|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401390000|2022-04-19 20:49:50|270.7|267.9|270.52|267.72|270.7|267.9|270.52|267.72|0
1650401400000|2022-04-19 20:50:00|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1650401430000|2022-04-19 20:50:30|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1650401460000|2022-04-19 20:51:00|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1650401510000|2022-04-19 20:51:50|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401530000|2022-04-19 20:52:10|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1650401560000|2022-04-19 20:52:40|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401570000|2022-04-19 20:52:50|270.61|267.81|270.7|267.9|270.7|267.9|270.52|267.72|0
1650401580000|2022-04-19 20:53:00|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401610000|2022-04-19 20:53:30|270.34|267.54|270.52|267.72|270.52|267.72|270.34|267.54|0
1650401630000|2022-04-19 20:53:50|270.7|267.9|270.7|267.9|270.7|267.9|270.7|267.9|0
1650401690000|2022-04-19 20:54:50|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1650401700000|2022-04-19 20:55:00|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1650401710000|2022-04-19 20:55:10|271.22|268.42|271.22|268.42|271.22|268.42|271.22|268.42|0
1650401720000|2022-04-19 20:55:20|271.05|268.25|271.22|268.42|271.22|268.42|271.05|268.25|0
1650401730000|2022-04-19 20:55:30|271.05|268.25|271.13|268.33|271.13|268.33|271.05|268.25|0
1650401740000|2022-04-19 20:55:40|271.05|268.25|271.05|268.25|271.05|268.25|271.05|268.25|0
1650401750000|2022-04-19 20:55:50|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1650401770000|2022-04-19 20:56:10|270.69|267.89|270.52|267.72|270.69|267.89|270.52|267.72|0
1650401780000|2022-04-19 20:56:20|270.34|267.54|270.52|267.72|270.52|267.72|270.34|267.54|0
1650401790000|2022-04-19 20:56:30|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1650401800000|2022-04-19 20:56:40|270.69|267.89|270.6|267.8|270.69|267.89|270.52|267.72|0
1650401810000|2022-04-19 20:56:50|270.52|267.72|270.69|267.89|270.69|267.89|270.52|267.72|0
1650401820000|2022-04-19 20:57:00|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401830000|2022-04-19 20:57:10|270.34|267.54|270.34|267.54|270.52|267.72|270.34|267.54|0
1650401840000|2022-04-19 20:57:20|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401860000|2022-04-19 20:57:40|270.34|267.54|270.34|267.54|270.34|267.54|270.34|267.54|0
1650401870000|2022-04-19 20:57:50|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650401880000|2022-04-19 20:58:00|270.43|267.63|270.52|267.72|270.52|267.72|270.43|267.63|0
1650401890000|2022-04-19 20:58:10|270.6|267.8|270.52|267.72|270.6|267.8|270.52|267.72|0
1650401910000|2022-04-19 20:58:30|270.34|267.54|270.34|267.54|270.34|267.54|270.34|267.54|0
1650401920000|2022-04-19 20:58:40|270.42|267.62|270.52|267.72|270.52|267.72|270.34|267.54|0
1650401970000|2022-04-19 20:59:30|270.69|267.89|270.69|267.89|270.69|267.89|270.69|267.89|0
1650401980000|2022-04-19 20:59:40|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1650401990000|2022-04-19 20:59:50|270.95|268.15|270.76|267.96|270.95|268.15|270.76|267.96|0
1650402000000|2022-04-19 21:00:00|270.78|267.98|270.78|267.98|270.91|268.11|270.78|267.98|0
1650402010000|2022-04-19 21:00:10|270.77|267.97|270.77|267.97|270.77|267.97|270.77|267.97|0
1650402030000|2022-04-19 21:00:30|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1650402040000|2022-04-19 21:00:40|270.77|267.97|270.77|267.97|270.77|267.97|270.77|267.97|0
1650402050000|2022-04-19 21:00:50|270.47|267.67|270.47|267.67|270.47|267.67|270.42|267.62|0
1650402080000|2022-04-19 21:01:20|270.42|267.62|270.39|267.59|270.42|267.62|270.39|267.59|0
1650402100000|2022-04-19 21:01:40|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1650402150000|2022-04-19 21:02:30|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650402170000|2022-04-19 21:02:50|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1650402180000|2022-04-19 21:03:00|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650402210000|2022-04-19 21:03:30|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650402260000|2022-04-19 21:04:20|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650402270000|2022-04-19 21:04:30|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1650402310000|2022-04-19 21:05:10|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650402320000|2022-04-19 21:05:20|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650402330000|2022-04-19 21:05:30|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1650402340000|2022-04-19 21:05:40|270.44|267.64|270.31|267.51|270.44|267.64|270.31|267.51|0
1650402370000|2022-04-19 21:06:10|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1650402380000|2022-04-19 21:06:20|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1650402410000|2022-04-19 21:06:50|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1650402510000|2022-04-19 21:08:30|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1650402580000|2022-04-19 21:09:40|270.33|267.53|270.28|267.48|270.33|267.53|270.28|267.48|0
1650402590000|2022-04-19 21:09:50|270.33|267.53|270.51|267.71|270.51|267.71|270.33|267.53|0
1650402600000|2022-04-19 21:10:00|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650402610000|2022-04-19 21:10:10|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1650402650000|2022-04-19 21:10:50|270.39|267.59|270.36|267.56|270.39|267.59|270.36|267.56|0
1650402660000|2022-04-19 21:11:00|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1650402670000|2022-04-19 21:11:10|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1650402680000|2022-04-19 21:11:20|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650402700000|2022-04-19 21:11:40|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650402710000|2022-04-19 21:11:50|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1650402720000|2022-04-19 21:12:00|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1650402740000|2022-04-19 21:12:20|270.46|267.66|270.51|267.71|270.51|267.71|270.46|267.66|0
1650402750000|2022-04-19 21:12:30|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1650402760000|2022-04-19 21:12:40|270.36|267.56|270.41|267.61|270.41|267.61|270.36|267.56|0
1650402770000|2022-04-19 21:12:50|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1650402780000|2022-04-19 21:13:00|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650402820000|2022-04-19 21:13:40|270.31|267.51|270.36|267.56|270.41|267.61|270.31|267.51|0
1650402840000|2022-04-19 21:14:00|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1650402880000|2022-04-19 21:14:40|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1650402900000|2022-04-19 21:15:00|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1650402910000|2022-04-19 21:15:10|270.35|267.55|270.33|267.53|270.35|267.55|270.33|267.53|0
1650402930000|2022-04-19 21:15:30|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1650402940000|2022-04-19 21:15:40|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1650403030000|2022-04-19 21:17:10|270.51|267.71|270.51|267.71|270.51|267.71|270.48|267.68|0
1650403060000|2022-04-19 21:17:40|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650403090000|2022-04-19 21:18:10|270.58|267.78|270.58|267.78|270.58|267.78|270.58|267.78|0
1650403100000|2022-04-19 21:18:20|270.56|267.76|270.54|267.74|270.56|267.76|270.54|267.74|0
1650403110000|2022-04-19 21:18:30|270.32|267.52|270.2|267.4|270.32|267.52|270.2|267.4|0
1650403140000|2022-04-19 21:19:00|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1650403160000|2022-04-19 21:19:20|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1650403170000|2022-04-19 21:19:30|270.15|267.35|270.15|267.35|270.15|267.35|270.15|267.35|0
1650403180000|2022-04-19 21:19:40|270.04|267.24|269.79|266.99|270.04|267.24|269.79|266.99|0
1650403270000|2022-04-19 21:21:10|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1650403290000|2022-04-19 21:21:30|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1650403310000|2022-04-19 21:21:50|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1650403330000|2022-04-19 21:22:10|269.73|266.93|269.76|266.96|269.79|266.99|269.73|266.93|0
1650403360000|2022-04-19 21:22:40|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1650403440000|2022-04-19 21:24:00|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1650403450000|2022-04-19 21:24:10|270.01|267.21|269.93|267.13|270.01|267.21|269.93|267.13|0
1650403470000|2022-04-19 21:24:30|269.91|267.11|269.91|267.11|269.91|267.11|269.91|267.11|0
1650403480000|2022-04-19 21:24:40|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1650403490000|2022-04-19 21:24:50|270.07|267.27|269.96|267.16|270.07|267.27|269.96|267.16|0
1650403500000|2022-04-19 21:25:00|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650403510000|2022-04-19 21:25:10|269.96|267.16|269.96|267.16|269.96|267.16|269.96|267.16|0
1650403520000|2022-04-19 21:25:20|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1650403550000|2022-04-19 21:25:50|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1650403560000|2022-04-19 21:26:00|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1650403570000|2022-04-19 21:26:10|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650403610000|2022-04-19 21:26:50|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1650403630000|2022-04-19 21:27:10|269.6|266.8|269.6|266.8|269.6|266.8|269.5|266.7|0
1650403640000|2022-04-19 21:27:20|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1650403660000|2022-04-19 21:27:40|269.73|266.93|269.75|266.95|269.75|266.95|269.73|266.93|0
1650403670000|2022-04-19 21:27:50|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1650403690000|2022-04-19 21:28:10|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1650403700000|2022-04-19 21:28:20|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1650403710000|2022-04-19 21:28:30|269.75|266.95|269.75|266.95|269.75|266.95|269.75|266.95|0
1650403720000|2022-04-19 21:28:40|269.45|266.65|269.73|266.93|269.73|266.93|269.45|266.65|0
1650403760000|2022-04-19 21:29:20|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1650403810000|2022-04-19 21:30:10|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1650403860000|2022-04-19 21:31:00|269.8|267|269.8|267|269.8|267|269.8|267|0
1650403890000|2022-04-19 21:31:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650403950000|2022-04-19 21:32:30|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1650403990000|2022-04-19 21:33:10|269.24|266.44|269.09|266.29|269.24|266.44|269.09|266.29|0
1650404030000|2022-04-19 21:33:50|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650404070000|2022-04-19 21:34:30|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1650404090000|2022-04-19 21:34:50|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1650404180000|2022-04-19 21:36:20|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650404230000|2022-04-19 21:37:10|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1650404250000|2022-04-19 21:37:30|269.85|267.05|269.82|267.02|269.85|267.05|269.82|267.02|0
1650404260000|2022-04-19 21:37:40|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1650404280000|2022-04-19 21:38:00|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1650404310000|2022-04-19 21:38:30|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1650404330000|2022-04-19 21:38:50|269.67|266.87|269.77|266.97|269.77|266.97|269.44|266.64|0
1650404350000|2022-04-19 21:39:10|269.79|266.99|269.85|267.05|269.85|267.05|269.79|266.99|0
1650404430000|2022-04-19 21:40:30|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1650404490000|2022-04-19 21:41:30|269.59|266.79|269.77|266.97|269.77|266.97|269.59|266.79|0
1650404510000|2022-04-19 21:41:50|269.59|266.79|269.71|266.91|269.71|266.91|269.59|266.79|0
1650404520000|2022-04-19 21:42:00|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650404540000|2022-04-19 21:42:20|269.46|266.66|269.46|266.66|269.46|266.66|269.46|266.66|0
1650404550000|2022-04-19 21:42:30|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650404570000|2022-04-19 21:42:50|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1650404580000|2022-04-19 21:43:00|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1650404590000|2022-04-19 21:43:10|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650404600000|2022-04-19 21:43:20|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1650404610000|2022-04-19 21:43:30|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1650404620000|2022-04-19 21:43:40|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1650404660000|2022-04-19 21:44:20|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1650404670000|2022-04-19 21:44:30|269.49|266.69|269.24|266.44|269.49|266.69|269.24|266.44|0
1650404690000|2022-04-19 21:44:50|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1650404780000|2022-04-19 21:46:20|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1650404800000|2022-04-19 21:46:40|269.69|266.89|269.69|266.89|269.69|266.89|269.69|266.89|0
1650404810000|2022-04-19 21:46:50|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1650404850000|2022-04-19 21:47:30|269.69|266.89|269.77|266.97|269.77|266.97|269.69|266.89|0
1650404860000|2022-04-19 21:47:40|269.69|266.89|269.69|266.89|269.69|266.89|269.69|266.89|0
1650404870000|2022-04-19 21:47:50|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1650404890000|2022-04-19 21:48:10|269.77|266.97|269.69|266.89|269.77|266.97|269.69|266.89|0
1650404990000|2022-04-19 21:49:50|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1650405010000|2022-04-19 21:50:10|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1650405040000|2022-04-19 21:50:40|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1650405060000|2022-04-19 21:51:00|269.69|266.89|269.76|266.96|269.76|266.96|269.69|266.89|0
1650405150000|2022-04-19 21:52:30|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1650405180000|2022-04-19 21:53:00|269.68|266.88|269.48|266.68|269.68|266.88|269.48|266.68|0
1650405260000|2022-04-19 21:54:20|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1650405270000|2022-04-19 21:54:30|269.48|266.68|269.68|266.88|269.68|266.88|269.48|266.68|0
1650405280000|2022-04-19 21:54:40|269.53|266.73|269.58|266.78|269.58|266.78|269.53|266.73|0
1650405310000|2022-04-19 21:55:10|269.43|266.63|269.63|266.83|269.63|266.83|269.43|266.63|0
1650405320000|2022-04-19 21:55:20|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1650405330000|2022-04-19 21:55:30|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1650405370000|2022-04-19 21:56:10|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1650405380000|2022-04-19 21:56:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650405390000|2022-04-19 21:56:30|269.7|266.9|269.68|266.88|269.76|266.96|269.68|266.88|0
1650405410000|2022-04-19 21:56:50|269.84|267.04|269.91|267.11|269.91|267.11|269.84|267.04|0
1650405420000|2022-04-19 21:57:00|269.93|267.13|269.93|267.13|269.93|267.13|269.93|267.13|0
1650405460000|2022-04-19 21:57:40|269.91|267.11|269.91|267.11|269.91|267.11|269.91|267.11|0
1650405480000|2022-04-19 21:58:00|269.93|267.13|269.93|267.13|269.93|267.13|269.93|267.13|0
1650405490000|2022-04-19 21:58:10|269.96|267.16|269.96|267.16|269.96|267.16|269.96|267.16|0
1650405510000|2022-04-19 21:58:30|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1650405540000|2022-04-19 21:59:00|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1650405550000|2022-04-19 21:59:10|269.83|267.03|269.7|266.9|269.83|267.03|269.7|266.9|0
1650405560000|2022-04-19 21:59:20|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1650405570000|2022-04-19 21:59:30|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1650405590000|2022-04-19 21:59:50|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1650405600000|2022-04-19 22:00:00|269.67|266.87|268.79|265.99|269.67|266.87|268.79|265.99|0
1650405610000|2022-04-19 22:00:10|269.15|266.35|269.59|266.79|269.59|266.79|269.15|266.35|0
1650405620000|2022-04-19 22:00:20|269.06|266.26|269.06|266.26|269.06|266.26|269.06|266.26|0
1650405630000|2022-04-19 22:00:30|269.24|266.44|269.24|266.44|269.24|266.44|268.97|266.17|0
1650405640000|2022-04-19 22:00:40|269.41|266.61|269.32|266.52|269.41|266.61|269.24|266.44|0
1650405650000|2022-04-19 22:00:50|269.41|266.61|269.14|266.34|269.59|266.79|269.14|266.34|0
1650405660000|2022-04-19 22:01:00|269.24|266.44|269.24|266.44|269.32|266.52|268.97|266.17|0
1650405670000|2022-04-19 22:01:10|269.14|266.34|269.76|266.96|269.76|266.96|269.14|266.34|0
1650405680000|2022-04-19 22:01:20|270.11|267.31|269.94|267.14|270.11|267.31|269.94|267.14|0
1650405690000|2022-04-19 22:01:30|270.11|267.31|270.46|267.66|270.46|267.66|270.11|267.31|0
1650405700000|2022-04-19 22:01:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650405710000|2022-04-19 22:01:50|270.11|267.31|270.29|267.49|270.29|267.49|270.11|267.31|0
1650405720000|2022-04-19 22:02:00|270.37|267.57|270.46|267.66|270.46|267.66|270.37|267.57|0
1650405730000|2022-04-19 22:02:10|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650405750000|2022-04-19 22:02:30|270.11|267.31|270.29|267.49|270.29|267.49|270.11|267.31|0
1650405760000|2022-04-19 22:02:40|270.11|267.31|269.94|267.14|270.11|267.31|269.94|267.14|0
1650405770000|2022-04-19 22:02:50|269.85|267.05|269.94|267.14|269.94|267.14|269.76|266.96|0
1650405780000|2022-04-19 22:03:00|270.11|267.31|269.76|266.96|270.11|267.31|269.76|266.96|0
1650405790000|2022-04-19 22:03:10|269.59|266.79|269.41|266.61|269.59|266.79|269.41|266.61|0
1650405800000|2022-04-19 22:03:20|269.49|266.69|269.58|266.78|269.76|266.96|269.49|266.69|0
1650405810000|2022-04-19 22:03:30|269.41|266.61|269.32|266.52|269.41|266.61|269.32|266.52|0
1650405820000|2022-04-19 22:03:40|269.41|266.61|269.23|266.43|269.41|266.61|269.14|266.34|0
1650405830000|2022-04-19 22:03:50|269.41|266.61|269.23|266.43|269.41|266.61|269.23|266.43|0
1650405840000|2022-04-19 22:04:00|269.32|266.52|269.58|266.78|269.58|266.78|269.32|266.52|0
1650405850000|2022-04-19 22:04:10|269.49|266.69|269.41|266.61|269.58|266.78|269.41|266.61|0
1650405880000|2022-04-19 22:04:40|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650405890000|2022-04-19 22:04:50|269.49|266.69|269.41|266.61|269.58|266.78|269.41|266.61|0
1650405900000|2022-04-19 22:05:00|269.58|266.78|269.41|266.61|269.58|266.78|269.41|266.61|0
1650405910000|2022-04-19 22:05:10|269.49|266.69|269.41|266.61|269.58|266.78|269.41|266.61|0
1650405920000|2022-04-19 22:05:20|269.49|266.69|269.41|266.61|269.49|266.69|269.41|266.61|0
1650405930000|2022-04-19 22:05:30|269.23|266.43|269.58|266.78|269.58|266.78|269.23|266.43|0
1650405960000|2022-04-19 22:06:00|269.67|266.87|269.76|266.96|269.76|266.96|269.32|266.52|0
1650405970000|2022-04-19 22:06:10|269.58|266.78|269.32|266.52|269.58|266.78|269.23|266.43|0
1650405980000|2022-04-19 22:06:20|269.41|266.61|269.41|266.61|269.76|266.96|269.41|266.61|0
1650405990000|2022-04-19 22:06:30|269.58|266.78|269.76|266.96|269.76|266.96|269.41|266.61|0
1650406050000|2022-04-19 22:07:30|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650406080000|2022-04-19 22:08:00|269.76|266.96|269.76|266.96|269.93|267.13|269.76|266.96|0
1650406090000|2022-04-19 22:08:10|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650406100000|2022-04-19 22:08:20|269.76|266.96|269.58|266.78|269.76|266.96|269.58|266.78|0
1650406120000|2022-04-19 22:08:40|269.93|267.13|270.28|267.48|270.28|267.48|269.93|267.13|0
1650406130000|2022-04-19 22:08:50|270.63|267.83|270.72|267.92|270.72|267.92|270.63|267.83|0
1650406140000|2022-04-19 22:09:00|270.89|268.09|271.16|268.36|271.16|268.36|270.81|268.01|0
1650406150000|2022-04-19 22:09:10|271.34|268.54|271.16|268.36|271.34|268.54|271.16|268.36|0
1650406160000|2022-04-19 22:09:20|270.99|268.19|270.99|268.19|270.99|268.19|270.99|268.19|0
1650406170000|2022-04-19 22:09:30|271.16|268.36|271.34|268.54|271.34|268.54|271.16|268.36|0
1650406180000|2022-04-19 22:09:40|271.42|268.62|271.51|268.71|271.51|268.71|271.34|268.54|0
1650406190000|2022-04-19 22:09:50|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1650406200000|2022-04-19 22:10:00|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1650406210000|2022-04-19 22:10:10|271.34|268.54|271.34|268.54|271.51|268.71|271.34|268.54|0
1650406220000|2022-04-19 22:10:20|271.42|268.62|271.34|268.54|271.42|268.62|271.34|268.54|0
1650406230000|2022-04-19 22:10:30|271.16|268.36|271.42|268.62|271.42|268.62|271.16|268.36|0
1650406240000|2022-04-19 22:10:40|271.51|268.71|271.69|268.89|271.69|268.89|271.51|268.71|0
1650406250000|2022-04-19 22:10:50|271.51|268.71|271.69|268.89|271.69|268.89|271.51|268.71|0
1650406260000|2022-04-19 22:11:00|271.6|268.8|271.51|268.71|271.6|268.8|271.51|268.71|0
1650406270000|2022-04-19 22:11:10|271.6|268.8|271.6|268.8|271.6|268.8|271.6|268.8|0
1650406280000|2022-04-19 22:11:20|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1650406300000|2022-04-19 22:11:40|271.77|268.97|271.51|268.71|271.77|268.97|271.51|268.71|0
1650406310000|2022-04-19 22:11:50|271.69|268.89|271.51|268.71|271.69|268.89|271.51|268.71|0
1650406320000|2022-04-19 22:12:00|271.6|268.8|271.6|268.8|271.6|268.8|271.51|268.71|0
1650406330000|2022-04-19 22:12:10|271.69|268.89|271.42|268.62|271.69|268.89|271.42|268.62|0
1650406340000|2022-04-19 22:12:20|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1650406350000|2022-04-19 22:12:30|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1650406360000|2022-04-19 22:12:40|271.86|269.06|271.69|268.89|271.86|269.06|271.69|268.89|0
1650406370000|2022-04-19 22:12:50|271.51|268.71|271.6|268.8|271.6|268.8|271.51|268.71|0
1650406380000|2022-04-19 22:13:00|271.51|268.71|271.6|268.8|271.6|268.8|271.51|268.71|0
1650406400000|2022-04-19 22:13:20|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1650406420000|2022-04-19 22:13:40|271.6|268.8|271.6|268.8|271.69|268.89|271.6|268.8|0
1650406430000|2022-04-19 22:13:50|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1650406440000|2022-04-19 22:14:00|271.77|268.97|271.86|269.06|271.86|269.06|271.77|268.97|0
1650406450000|2022-04-19 22:14:10|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1650406460000|2022-04-19 22:14:20|272.22|269.42|272.22|269.42|272.22|269.42|272.04|269.24|0
1650406470000|2022-04-19 22:14:30|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1650406480000|2022-04-19 22:14:40|272.21|269.41|272.12|269.32|272.21|269.41|272.12|269.32|0
1650406490000|2022-04-19 22:14:50|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1650406500000|2022-04-19 22:15:00|272.12|269.32|272.21|269.41|272.39|269.59|272.12|269.32|0
1650406510000|2022-04-19 22:15:10|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1650406530000|2022-04-19 22:15:30|272.12|269.32|272.21|269.41|272.21|269.41|272.12|269.32|0
1650406540000|2022-04-19 22:15:40|272.39|269.59|272.39|269.59|272.39|269.59|272.39|269.59|0
1650406550000|2022-04-19 22:15:50|272.57|269.77|272.39|269.59|272.57|269.77|272.39|269.59|0
1650406560000|2022-04-19 22:16:00|272.47|269.67|272.47|269.67|272.47|269.67|272.39|269.59|0
1650406570000|2022-04-19 22:16:10|272.57|269.77|272.57|269.77|272.57|269.77|272.57|269.77|0
1650406580000|2022-04-19 22:16:20|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1650406590000|2022-04-19 22:16:30|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650406600000|2022-04-19 22:16:40|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1650406620000|2022-04-19 22:17:00|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650406630000|2022-04-19 22:17:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1650406650000|2022-04-19 22:17:30|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1650406660000|2022-04-19 22:17:40|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650406670000|2022-04-19 22:17:50|272.92|270.12|272.65|269.85|273.09|270.29|272.65|269.85|0
1650406680000|2022-04-19 22:18:00|272.56|269.76|272.21|269.41|272.56|269.76|272.21|269.41|0
1650406690000|2022-04-19 22:18:10|272.39|269.59|272.47|269.67|272.47|269.67|272.39|269.59|0
1650406700000|2022-04-19 22:18:20|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650406710000|2022-04-19 22:18:30|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650406720000|2022-04-19 22:18:40|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650406730000|2022-04-19 22:18:50|272.74|269.94|273.09|270.29|273.09|270.29|272.74|269.94|0
1650406740000|2022-04-19 22:19:00|272.92|270.12|272.92|270.12|272.92|270.12|272.74|269.94|0
1650406750000|2022-04-19 22:19:10|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1650406770000|2022-04-19 22:19:30|273.27|270.47|273.35|270.55|273.35|270.55|273.27|270.47|0
1650406780000|2022-04-19 22:19:40|273.27|270.47|273.09|270.29|273.27|270.47|273.09|270.29|0
1650406800000|2022-04-19 22:20:00|273.27|270.47|273.09|270.29|273.27|270.47|273.09|270.29|0
1650406810000|2022-04-19 22:20:10|273|270.2|273|270.2|273.09|270.29|273|270.2|0
1650406820000|2022-04-19 22:20:20|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1650406840000|2022-04-19 22:20:40|272.74|269.94|272.39|269.59|272.74|269.94|272.39|269.59|0
1650406850000|2022-04-19 22:20:50|272.21|269.41|272.56|269.76|272.56|269.76|272.21|269.41|0
1650406860000|2022-04-19 22:21:00|272.47|269.67|272.39|269.59|272.47|269.67|272.39|269.59|0
1650406870000|2022-04-19 22:21:10|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650406880000|2022-04-19 22:21:20|272.74|269.94|272.03|269.23|272.74|269.94|272.03|269.23|0
1650406890000|2022-04-19 22:21:30|272.21|269.41|272.39|269.59|272.39|269.59|272.21|269.41|0
1650406910000|2022-04-19 22:21:50|272.21|269.41|272.39|269.59|272.39|269.59|272.21|269.41|0
1650406920000|2022-04-19 22:22:00|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650406930000|2022-04-19 22:22:10|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1650406940000|2022-04-19 22:22:20|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650406950000|2022-04-19 22:22:30|272.82|270.02|272.74|269.94|272.82|270.02|272.74|269.94|0
1650406960000|2022-04-19 22:22:40|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650406980000|2022-04-19 22:23:00|272.47|269.67|272.56|269.76|272.56|269.76|272.47|269.67|0
1650406990000|2022-04-19 22:23:10|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1650407000000|2022-04-19 22:23:20|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650407020000|2022-04-19 22:23:40|272.65|269.85|272.65|269.85|272.65|269.85|272.65|269.85|0
1650407030000|2022-04-19 22:23:50|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650407050000|2022-04-19 22:24:10|272.64|269.84|272.64|269.84|272.64|269.84|272.64|269.84|0
1650407060000|2022-04-19 22:24:20|272.56|269.76|272.56|269.76|272.64|269.84|272.56|269.76|0
1650407090000|2022-04-19 22:24:50|272.74|269.94|272.74|269.94|272.74|269.94|272.74|269.94|0
1650407120000|2022-04-19 22:25:20|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1650407130000|2022-04-19 22:25:30|273|270.2|273.09|270.29|273.09|270.29|273|270.2|0
1650407140000|2022-04-19 22:25:40|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1650407160000|2022-04-19 22:26:00|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1650407170000|2022-04-19 22:26:10|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1650407190000|2022-04-19 22:26:30|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1650407210000|2022-04-19 22:26:50|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650407220000|2022-04-19 22:27:00|272.38|269.58|272.38|269.58|272.38|269.58|272.38|269.58|0
1650407250000|2022-04-19 22:27:30|272.2|269.4|272.03|269.23|272.2|269.4|272.03|269.23|0
1650407260000|2022-04-19 22:27:40|272.2|269.4|272.38|269.58|272.38|269.58|272.2|269.4|0
1650407270000|2022-04-19 22:27:50|272.29|269.49|272.2|269.4|272.29|269.49|272.2|269.4|0
1650407290000|2022-04-19 22:28:10|272.38|269.58|272.2|269.4|272.38|269.58|272.2|269.4|0
1650407310000|2022-04-19 22:28:30|272.38|269.58|272.56|269.76|272.56|269.76|272.38|269.58|0
1650407330000|2022-04-19 22:28:50|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1650407360000|2022-04-19 22:29:20|272.56|269.76|272.64|269.84|272.64|269.84|272.56|269.76|0
1650407370000|2022-04-19 22:29:30|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1650407380000|2022-04-19 22:29:40|272.73|269.93|272.91|270.11|272.91|270.11|272.73|269.93|0
1650407410000|2022-04-19 22:30:10|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1650407420000|2022-04-19 22:30:20|273.26|270.46|272.91|270.11|273.26|270.46|272.91|270.11|0
1650407430000|2022-04-19 22:30:30|272.99|270.19|272.91|270.11|272.99|270.19|272.91|270.11|0
1650407440000|2022-04-19 22:30:40|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1650407450000|2022-04-19 22:30:50|273.35|270.55|273.44|270.64|273.44|270.64|273.35|270.55|0
1650407470000|2022-04-19 22:31:10|273.61|270.81|273.61|270.81|273.61|270.81|273.61|270.81|0
1650407480000|2022-04-19 22:31:20|273.44|270.64|273.79|270.99|273.79|270.99|273.44|270.64|0
1650407490000|2022-04-19 22:31:30|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1650407510000|2022-04-19 22:31:50|273.61|270.81|273.61|270.81|273.61|270.81|273.61|270.81|0
1650407520000|2022-04-19 22:32:00|273.44|270.64|273.44|270.64|273.61|270.81|273.44|270.64|0
1650407530000|2022-04-19 22:32:10|273.52|270.72|273.61|270.81|273.61|270.81|273.52|270.72|0
1650407550000|2022-04-19 22:32:30|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1650407560000|2022-04-19 22:32:40|273.61|270.81|273.79|270.99|273.79|270.99|273.61|270.81|0
1650407570000|2022-04-19 22:32:50|273.61|270.81|273.61|270.81|273.61|270.81|273.61|270.81|0
1650407580000|2022-04-19 22:33:00|273.44|270.64|273.79|270.99|273.79|270.99|273.44|270.64|0
1650407600000|2022-04-19 22:33:20|273.97|271.17|273.97|271.17|273.97|271.17|273.97|271.17|0
1650407610000|2022-04-19 22:33:30|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1650407630000|2022-04-19 22:33:50|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1650407640000|2022-04-19 22:34:00|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1650407660000|2022-04-19 22:34:20|274.32|271.52|274.32|271.52|274.32|271.52|274.32|271.52|0
1650407710000|2022-04-19 22:35:10|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1650407720000|2022-04-19 22:35:20|274.5|271.7|274.32|271.52|274.5|271.7|274.32|271.52|0
1650407730000|2022-04-19 22:35:30|274.14|271.34|274.5|271.7|274.5|271.7|274.14|271.34|0
1650407740000|2022-04-19 22:35:40|274.49|271.69|274.49|271.69|274.67|271.87|274.49|271.69|0
1650407760000|2022-04-19 22:36:00|274.58|271.78|274.67|271.87|274.67|271.87|274.58|271.78|0
1650407770000|2022-04-19 22:36:10|274.58|271.78|274.67|271.87|274.67|271.87|274.58|271.78|0
1650407790000|2022-04-19 22:36:30|274.76|271.96|274.85|272.05|274.85|272.05|274.76|271.96|0
1650407800000|2022-04-19 22:36:40|275.03|272.23|274.85|272.05|275.03|272.23|274.85|272.05|0
1650407820000|2022-04-19 22:37:00|275.03|272.23|275.03|272.23|275.03|272.23|274.85|272.05|0
1650407840000|2022-04-19 22:37:20|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1650407870000|2022-04-19 22:37:50|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1650407890000|2022-04-19 22:38:10|275.38|272.58|275.2|272.4|275.38|272.58|275.2|272.4|0
1650407900000|2022-04-19 22:38:20|275.38|272.58|275.38|272.58|275.38|272.58|275.38|272.58|0
1650407920000|2022-04-19 22:38:40|275.56|272.76|275.38|272.58|275.56|272.76|275.38|272.58|0
1650407940000|2022-04-19 22:39:00|275.56|272.76|275.56|272.76|275.56|272.76|275.56|272.76|0
1650407950000|2022-04-19 22:39:10|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1650407960000|2022-04-19 22:39:20|275.56|272.76|275.56|272.76|275.56|272.76|275.56|272.76|0
1650407970000|2022-04-19 22:39:30|275.38|272.58|275.38|272.58|275.38|272.58|275.38|272.58|0
1650407990000|2022-04-19 22:39:50|275.29|272.49|275.2|272.4|275.29|272.49|275.2|272.4|0
1650408000000|2022-04-19 22:40:00|275.11|272.31|275.02|272.22|275.11|272.31|275.02|272.22|0
1650408010000|2022-04-19 22:40:10|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1650408020000|2022-04-19 22:40:20|274.67|271.87|274.85|272.05|274.85|272.05|274.67|271.87|0
1650408040000|2022-04-19 22:40:40|274.67|271.87|274.75|271.95|274.85|272.05|274.67|271.87|0
1650408050000|2022-04-19 22:40:50|274.85|272.05|274.84|272.04|274.85|272.05|274.67|271.87|0
1650408060000|2022-04-19 22:41:00|274.75|271.95|274.84|272.04|274.84|272.04|274.75|271.95|0
1650408070000|2022-04-19 22:41:10|274.75|271.95|274.67|271.87|274.75|271.95|274.67|271.87|0
1650408090000|2022-04-19 22:41:30|274.49|271.69|274.67|271.87|274.67|271.87|274.49|271.69|0
1650408100000|2022-04-19 22:41:40|274.84|272.04|274.67|271.87|274.84|272.04|274.67|271.87|0
1650408120000|2022-04-19 22:42:00|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1650408130000|2022-04-19 22:42:10|274.67|271.87|274.75|271.95|274.75|271.95|274.67|271.87|0
1650408140000|2022-04-19 22:42:20|274.67|271.87|274.84|272.04|274.84|272.04|274.67|271.87|0
1650408150000|2022-04-19 22:42:30|275.02|272.22|275.02|272.22|275.11|272.31|275.02|272.22|0
1650408160000|2022-04-19 22:42:40|274.67|271.87|274.49|271.69|274.67|271.87|274.49|271.69|0
1650408180000|2022-04-19 22:43:00|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1650408190000|2022-04-19 22:43:10|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1650408210000|2022-04-19 22:43:30|274.67|271.87|274.31|271.51|274.67|271.87|274.31|271.51|0
1650408250000|2022-04-19 22:44:10|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1650408260000|2022-04-19 22:44:20|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1650408270000|2022-04-19 22:44:30|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1650408280000|2022-04-19 22:44:40|274.66|271.86|274.31|271.51|274.66|271.86|274.31|271.51|0
1650408290000|2022-04-19 22:44:50|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1650408300000|2022-04-19 22:45:00|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1650408360000|2022-04-19 22:46:00|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1650408370000|2022-04-19 22:46:10|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1650408380000|2022-04-19 22:46:20|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1650408400000|2022-04-19 22:46:40|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1650408410000|2022-04-19 22:46:50|274.22|271.42|274.13|271.33|274.22|271.42|274.13|271.33|0
1650408420000|2022-04-19 22:47:00|273.95|271.15|274.13|271.33|274.13|271.33|273.95|271.15|0
1650408460000|2022-04-19 22:47:40|274.31|271.51|274.13|271.33|274.31|271.51|274.13|271.33|0
1650408500000|2022-04-19 22:48:20|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1650408570000|2022-04-19 22:49:30|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1650408580000|2022-04-19 22:49:40|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1650408600000|2022-04-19 22:50:00|273.78|270.98|273.6|270.8|273.78|270.98|273.6|270.8|0
1650408640000|2022-04-19 22:50:40|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1650408660000|2022-04-19 22:51:00|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1650408670000|2022-04-19 22:51:10|273.51|270.71|273.6|270.8|273.6|270.8|273.51|270.71|0
1650408680000|2022-04-19 22:51:20|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1650408690000|2022-04-19 22:51:30|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1650408700000|2022-04-19 22:51:40|273.77|270.97|273.77|270.97|273.77|270.97|273.77|270.97|0
1650408710000|2022-04-19 22:51:50|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1650408720000|2022-04-19 22:52:00|273.77|270.97|273.77|270.97|273.77|270.97|273.77|270.97|0
1650408730000|2022-04-19 22:52:10|273.86|271.06|273.77|270.97|273.86|271.06|273.77|270.97|0
1650408760000|2022-04-19 22:52:40|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1650408790000|2022-04-19 22:53:10|274.03|271.23|273.95|271.15|274.03|271.23|273.95|271.15|0
1650408800000|2022-04-19 22:53:20|273.77|270.97|273.77|270.97|273.77|270.97|273.77|270.97|0
1650408840000|2022-04-19 22:54:00|273.6|270.8|273.6|270.8|273.6|270.8|273.6|270.8|0
1650408860000|2022-04-19 22:54:20|273.24|270.44|273.42|270.62|273.42|270.62|273.24|270.44|0
1650408870000|2022-04-19 22:54:30|273.6|270.8|273.59|270.79|273.6|270.8|273.59|270.79|0
1650408910000|2022-04-19 22:55:10|273.68|270.88|273.77|270.97|273.77|270.97|273.68|270.88|0
1650408940000|2022-04-19 22:55:40|273.95|271.15|273.95|271.15|273.95|271.15|273.77|270.97|0
1650408980000|2022-04-19 22:56:20|274.03|271.23|274.03|271.23|274.03|271.23|273.95|271.15|0
1650408990000|2022-04-19 22:56:30|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1650409000000|2022-04-19 22:56:40|273.86|271.06|273.95|271.15|273.95|271.15|273.77|270.97|0
1650409020000|2022-04-19 22:57:00|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1650409030000|2022-04-19 22:57:10|273.77|270.97|273.77|270.97|273.77|270.97|273.77|270.97|0
1650409040000|2022-04-19 22:57:20|273.59|270.79|273.42|270.62|273.59|270.79|273.42|270.62|0
1650409050000|2022-04-19 22:57:30|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1650409080000|2022-04-19 22:58:00|273.68|270.88|273.59|270.79|273.68|270.88|273.59|270.79|0
1650409110000|2022-04-19 22:58:30|273.5|270.7|273.41|270.61|273.59|270.79|273.41|270.61|0
1650409120000|2022-04-19 22:58:40|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1650409130000|2022-04-19 22:58:50|273.68|270.88|273.06|270.26|273.77|270.97|273.06|270.26|0
1650409140000|2022-04-19 22:59:00|273.24|270.44|272.88|270.08|273.24|270.44|272.88|270.08|0
1650409150000|2022-04-19 22:59:10|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1650409170000|2022-04-19 22:59:30|272.97|270.17|272.97|270.17|272.97|270.17|272.97|270.17|0
1650409180000|2022-04-19 22:59:40|273.06|270.26|273.24|270.44|273.24|270.44|273.06|270.26|0
1650409190000|2022-04-19 22:59:50|273.41|270.61|273.24|270.44|273.41|270.61|273.24|270.44|0
1650409200000|2022-04-19 23:00:00|273.41|270.61|273.32|270.52|273.59|270.79|273.32|270.52|0
1650409210000|2022-04-19 23:00:10|273.41|270.61|273.41|270.61|273.41|270.61|273.41|270.61|0
1650409220000|2022-04-19 23:00:20|273.59|270.79|273.41|270.61|273.59|270.79|273.41|270.61|0
1650409230000|2022-04-19 23:00:30|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1650409240000|2022-04-19 23:00:40|273.06|270.26|273.06|270.26|273.14|270.34|273.06|270.26|0
1650409250000|2022-04-19 23:00:50|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1650409260000|2022-04-19 23:01:00|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1650409290000|2022-04-19 23:01:30|272.88|270.08|272.88|270.08|272.88|270.08|272.88|270.08|0
1650409310000|2022-04-19 23:01:50|272.79|269.99|272.71|269.91|272.79|269.99|272.71|269.91|0
1650409320000|2022-04-19 23:02:00|272.35|269.55|271.82|269.02|272.35|269.55|271.82|269.02|0
1650409330000|2022-04-19 23:02:10|272|269.2|271.73|268.93|272|269.2|271.65|268.85|0
1650409340000|2022-04-19 23:02:20|271.65|268.85|271.82|269.02|271.82|269.02|271.65|268.85|0
1650409350000|2022-04-19 23:02:30|271.65|268.85|271.65|268.85|271.65|268.85|271.65|268.85|0
1650409360000|2022-04-19 23:02:40|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1650409370000|2022-04-19 23:02:50|271.56|268.76|271.38|268.58|271.56|268.76|271.38|268.58|0
1650409380000|2022-04-19 23:03:00|271.29|268.49|271.47|268.67|271.47|268.67|271.29|268.49|0
1650409390000|2022-04-19 23:03:10|271.65|268.85|271.65|268.85|271.65|268.85|271.65|268.85|0
1650409400000|2022-04-19 23:03:20|271.47|268.67|271.65|268.85|271.65|268.85|271.47|268.67|0
1650409410000|2022-04-19 23:03:30|271.55|268.75|271.29|268.49|271.55|268.75|271.29|268.49|0
1650409430000|2022-04-19 23:03:50|271.12|268.32|271.12|268.32|271.12|268.32|271.12|268.32|0
1650409440000|2022-04-19 23:04:00|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1650409450000|2022-04-19 23:04:10|271.38|268.58|271.47|268.67|271.47|268.67|271.38|268.58|0
1650409460000|2022-04-19 23:04:20|271.65|268.85|271.91|269.11|271.91|269.11|271.65|268.85|0
1650409470000|2022-04-19 23:04:30|271.82|269.02|271.82|269.02|271.91|269.11|271.82|269.02|0
1650409510000|2022-04-19 23:05:10|272|269.2|272|269.2|272|269.2|272|269.2|0
1650409530000|2022-04-19 23:05:30|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1650409540000|2022-04-19 23:05:40|272|269.2|272|269.2|272|269.2|272|269.2|0
1650409550000|2022-04-19 23:05:50|271.82|269.02|271.64|268.84|271.82|269.02|271.64|268.84|0
1650409560000|2022-04-19 23:06:00|271.47|268.67|271.64|268.84|271.73|268.93|271.47|268.67|0
1650409580000|2022-04-19 23:06:20|271.73|268.93|271.64|268.84|271.73|268.93|271.64|268.84|0
1650409600000|2022-04-19 23:06:40|271.47|268.67|271.55|268.75|271.64|268.84|271.47|268.67|0
1650409610000|2022-04-19 23:06:50|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1650409630000|2022-04-19 23:07:10|271.55|268.75|271.55|268.75|271.64|268.84|271.55|268.75|0
1650409640000|2022-04-19 23:07:20|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1650409690000|2022-04-19 23:08:10|271.37|268.57|271.37|268.57|271.37|268.57|271.37|268.57|0
1650409700000|2022-04-19 23:08:20|271.29|268.49|271.11|268.31|271.29|268.49|271.11|268.31|0
1650409710000|2022-04-19 23:08:30|271.29|268.49|271.29|268.49|271.37|268.57|271.29|268.49|0
1650409720000|2022-04-19 23:08:40|271.11|268.31|271.11|268.31|271.11|268.31|271.11|268.31|0
1650409750000|2022-04-19 23:09:10|271.29|268.49|271.47|268.67|271.47|268.67|271.29|268.49|0
1650409780000|2022-04-19 23:09:40|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1650409810000|2022-04-19 23:10:10|271.55|268.75|271.55|268.75|271.55|268.75|271.55|268.75|0
1650409820000|2022-04-19 23:10:20|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1650409840000|2022-04-19 23:10:40|271.82|269.02|271.46|268.66|271.82|269.02|271.46|268.66|0
1650409850000|2022-04-19 23:10:50|271.64|268.84|271.55|268.75|271.64|268.84|271.55|268.75|0
1650409860000|2022-04-19 23:11:00|271.64|268.84|271.46|268.66|271.64|268.84|271.46|268.66|0
1650409890000|2022-04-19 23:11:30|271.37|268.57|271.29|268.49|271.37|268.57|271.29|268.49|0
1650409910000|2022-04-19 23:11:50|271.11|268.31|270.93|268.13|271.11|268.31|270.93|268.13|0
1650409920000|2022-04-19 23:12:00|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1650409940000|2022-04-19 23:12:20|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1650409980000|2022-04-19 23:13:00|271.55|268.75|271.29|268.49|271.55|268.75|271.29|268.49|0
1650410020000|2022-04-19 23:13:40|271.37|268.57|271.29|268.49|271.46|268.66|271.29|268.49|0
1650410030000|2022-04-19 23:13:50|271.37|268.57|271.37|268.57|271.37|268.57|271.29|268.49|0
1650410040000|2022-04-19 23:14:00|271.29|268.49|271.37|268.57|271.37|268.57|271.29|268.49|0
1650410050000|2022-04-19 23:14:10|271.29|268.49|271.37|268.57|271.37|268.57|271.29|268.49|0
1650410060000|2022-04-19 23:14:20|271.46|268.66|271.46|268.66|271.46|268.66|271.37|268.57|0
1650410070000|2022-04-19 23:14:30|271.55|268.75|271.55|268.75|271.55|268.75|271.55|268.75|0
1650410080000|2022-04-19 23:14:40|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1650410090000|2022-04-19 23:14:50|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1650410120000|2022-04-19 23:15:20|271.28|268.48|271.28|268.48|271.28|268.48|271.28|268.48|0
1650410130000|2022-04-19 23:15:30|271.19|268.39|271.28|268.48|271.28|268.48|271.11|268.31|0
1650410140000|2022-04-19 23:15:40|271.11|268.31|271.11|268.31|271.11|268.31|271.11|268.31|0
1650410150000|2022-04-19 23:15:50|271.19|268.39|271.28|268.48|271.28|268.48|271.19|268.39|0
1650410180000|2022-04-19 23:16:20|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1650410200000|2022-04-19 23:16:40|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1650410230000|2022-04-19 23:17:10|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1650410280000|2022-04-19 23:18:00|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1650410290000|2022-04-19 23:18:10|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1650410320000|2022-04-19 23:18:40|271.54|268.74|271.54|268.74|271.54|268.74|271.46|268.66|0
1650410330000|2022-04-19 23:18:50|271.46|268.66|271.63|268.83|271.63|268.83|271.46|268.66|0
1650410340000|2022-04-19 23:19:00|271.46|268.66|271.54|268.74|271.54|268.74|271.46|268.66|0
1650410350000|2022-04-19 23:19:10|271.46|268.66|271.54|268.74|271.54|268.74|271.46|268.66|0
1650410360000|2022-04-19 23:19:20|271.46|268.66|271.63|268.83|271.63|268.83|271.46|268.66|0
1650410390000|2022-04-19 23:19:50|271.72|268.92|271.63|268.83|271.72|268.92|271.63|268.83|0
1650410400000|2022-04-19 23:20:00|271.72|268.92|271.63|268.83|271.72|268.92|271.63|268.83|0
1650410420000|2022-04-19 23:20:20|271.72|268.92|271.81|269.01|271.81|269.01|271.72|268.92|0
1650410440000|2022-04-19 23:20:40|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1650410450000|2022-04-19 23:20:50|271.81|269.01|271.89|269.09|271.89|269.09|271.81|269.01|0
1650410460000|2022-04-19 23:21:00|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1650410470000|2022-04-19 23:21:10|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1650410480000|2022-04-19 23:21:20|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1650410490000|2022-04-19 23:21:30|272.16|269.36|272.16|269.36|272.25|269.45|272.16|269.36|0
1650410500000|2022-04-19 23:21:40|272.24|269.44|272.34|269.54|272.34|269.54|272.24|269.44|0
1650410510000|2022-04-19 23:21:50|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1650410520000|2022-04-19 23:22:00|272.24|269.44|272.34|269.54|272.34|269.54|272.16|269.36|0
1650410540000|2022-04-19 23:22:20|272.42|269.62|272.42|269.62|272.42|269.62|272.42|269.62|0
1650410550000|2022-04-19 23:22:30|272.51|269.71|272.51|269.71|272.51|269.71|272.51|269.71|0
1650410580000|2022-04-19 23:23:00|272.34|269.54|272.34|269.54|272.34|269.54|272.34|269.54|0
1650410600000|2022-04-19 23:23:20|272.51|269.71|272.34|269.54|272.51|269.71|272.34|269.54|0
1650410610000|2022-04-19 23:23:30|272.42|269.62|272.34|269.54|272.42|269.62|272.34|269.54|0
1650410620000|2022-04-19 23:23:40|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1650410630000|2022-04-19 23:23:50|272.16|269.36|271.98|269.18|272.16|269.36|271.98|269.18|0
1650410650000|2022-04-19 23:24:10|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1650410660000|2022-04-19 23:24:20|272.24|269.44|272.24|269.44|272.24|269.44|272.24|269.44|0
1650410670000|2022-04-19 23:24:30|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1650410680000|2022-04-19 23:24:40|271.98|269.18|271.81|269.01|271.98|269.18|271.81|269.01|0
1650410690000|2022-04-19 23:24:50|271.89|269.09|271.81|269.01|271.89|269.09|271.81|269.01|0
1650410700000|2022-04-19 23:25:00|271.8|269|271.89|269.09|271.89|269.09|271.8|269|0
1650410710000|2022-04-19 23:25:10|271.8|269|271.8|269|271.8|269|271.8|269|0
1650410720000|2022-04-19 23:25:20|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1650410740000|2022-04-19 23:25:40|271.8|269|271.63|268.83|271.8|269|271.63|268.83|0
1650410750000|2022-04-19 23:25:50|271.28|268.48|271.1|268.3|271.28|268.48|271.1|268.3|0
1650410760000|2022-04-19 23:26:00|271.28|268.48|271.28|268.48|271.28|268.48|271.28|268.48|0
1650410780000|2022-04-19 23:26:20|271.1|268.3|271.1|268.3|271.1|268.3|271.1|268.3|0
1650410800000|2022-04-19 23:26:40|270.92|268.12|270.92|268.12|270.92|268.12|270.92|268.12|0
1650410810000|2022-04-19 23:26:50|270.83|268.03|270.75|267.95|270.83|268.03|270.66|267.86|0
1650410820000|2022-04-19 23:27:00|270.83|268.03|271.1|268.3|271.1|268.3|270.83|268.03|0
1650410830000|2022-04-19 23:27:10|270.92|268.12|271.1|268.3|271.1|268.3|270.92|268.12|0
1650410840000|2022-04-19 23:27:20|271.01|268.21|271.1|268.3|271.1|268.3|271.01|268.21|0
1650410880000|2022-04-19 23:28:00|270.92|268.12|270.92|268.12|270.92|268.12|270.92|268.12|0
1650410890000|2022-04-19 23:28:10|271.1|268.3|271.1|268.3|271.1|268.3|271.1|268.3|0
1650410910000|2022-04-19 23:28:30|270.92|268.12|271.1|268.3|271.1|268.3|270.92|268.12|0
1650410920000|2022-04-19 23:28:40|270.92|268.12|270.39|267.59|270.92|268.12|270.39|267.59|0
1650410930000|2022-04-19 23:28:50|270.22|267.42|270.04|267.24|270.22|267.42|270.04|267.24|0
1650410940000|2022-04-19 23:29:00|270.13|267.33|270.13|267.33|270.13|267.33|270.04|267.24|0
1650410950000|2022-04-19 23:29:10|270.22|267.42|270.39|267.59|270.39|267.59|270.22|267.42|0
1650410960000|2022-04-19 23:29:20|270.57|267.77|270.74|267.94|270.74|267.94|270.57|267.77|0
1650410970000|2022-04-19 23:29:30|270.57|267.77|270.57|267.77|270.74|267.94|270.39|267.59|0
1650410990000|2022-04-19 23:29:50|270.39|267.59|270.22|267.42|270.39|267.59|270.22|267.42|0
1650411000000|2022-04-19 23:30:00|270.39|267.59|270.22|267.42|270.39|267.59|270.22|267.42|0
1650411030000|2022-04-19 23:30:30|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1650411040000|2022-04-19 23:30:40|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1650411050000|2022-04-19 23:30:50|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650411060000|2022-04-19 23:31:00|270.57|267.77|270.39|267.59|270.57|267.77|270.39|267.59|0
1650411090000|2022-04-19 23:31:30|270.22|267.42|270.39|267.59|270.39|267.59|270.22|267.42|0
1650411100000|2022-04-19 23:31:40|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1650411110000|2022-04-19 23:31:50|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1650411120000|2022-04-19 23:32:00|270.3|267.5|270.57|267.77|270.57|267.77|270.3|267.5|0
1650411130000|2022-04-19 23:32:10|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1650411140000|2022-04-19 23:32:20|270.65|267.85|270.74|267.94|270.74|267.94|270.65|267.85|0
1650411150000|2022-04-19 23:32:30|270.65|267.85|270.57|267.77|270.65|267.85|270.57|267.77|0
1650411160000|2022-04-19 23:32:40|270.65|267.85|270.74|267.94|270.74|267.94|270.57|267.77|0
1650411170000|2022-04-19 23:32:50|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650411180000|2022-04-19 23:33:00|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1650411190000|2022-04-19 23:33:10|270.12|267.32|270.12|267.32|270.21|267.41|270.12|267.32|0
1650411200000|2022-04-19 23:33:20|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1650411230000|2022-04-19 23:33:50|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650411250000|2022-04-19 23:34:10|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1650411260000|2022-04-19 23:34:20|270.47|267.67|270.39|267.59|270.47|267.67|270.39|267.59|0
1650411270000|2022-04-19 23:34:30|270.3|267.5|270.21|267.41|270.39|267.59|270.21|267.41|0
1650411280000|2022-04-19 23:34:40|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1650411290000|2022-04-19 23:34:50|269.69|266.89|269.69|266.89|269.69|266.89|269.69|266.89|0
1650411300000|2022-04-19 23:35:00|269.77|266.97|269.69|266.89|269.77|266.97|269.69|266.89|0
1650411320000|2022-04-19 23:35:20|269.51|266.71|269.33|266.53|269.51|266.71|269.33|266.53|0
1650411330000|2022-04-19 23:35:30|269.24|266.44|269.33|266.53|269.33|266.53|269.16|266.36|0
1650411340000|2022-04-19 23:35:40|269.24|266.44|269.51|266.71|269.51|266.71|269.24|266.44|0
1650411350000|2022-04-19 23:35:50|269.59|266.79|269.68|266.88|269.68|266.88|269.59|266.79|0
1650411360000|2022-04-19 23:36:00|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1650411380000|2022-04-19 23:36:20|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1650411390000|2022-04-19 23:36:30|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1650411400000|2022-04-19 23:36:40|270.39|267.59|270.21|267.41|270.39|267.59|270.04|267.24|0
1650411410000|2022-04-19 23:36:50|270.39|267.59|270.39|267.59|270.39|267.59|270.3|267.5|0
1650411420000|2022-04-19 23:37:00|270.21|267.41|270.39|267.59|270.39|267.59|270.21|267.41|0
1650411430000|2022-04-19 23:37:10|270.56|267.76|270.65|267.85|270.74|267.94|270.56|267.76|0
1650411440000|2022-04-19 23:37:20|270.56|267.76|270.74|267.94|270.74|267.94|270.56|267.76|0
1650411460000|2022-04-19 23:37:40|270.56|267.76|270.39|267.59|270.56|267.76|270.39|267.59|0
1650411470000|2022-04-19 23:37:50|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1650411480000|2022-04-19 23:38:00|270.39|267.59|270.56|267.76|270.56|267.76|270.39|267.59|0
1650411510000|2022-04-19 23:38:30|270.74|267.94|270.91|268.11|270.91|268.11|270.74|267.94|0
1650411540000|2022-04-19 23:39:00|270.74|267.94|270.56|267.76|270.74|267.94|270.56|267.76|0
1650411550000|2022-04-19 23:39:10|270.74|267.94|270.91|268.11|270.91|268.11|270.74|267.94|0
1650411560000|2022-04-19 23:39:20|271|268.2|270.91|268.11|271|268.2|270.91|268.11|0
1650411600000|2022-04-19 23:40:00|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650411610000|2022-04-19 23:40:10|271.26|268.46|271.62|268.82|271.62|268.82|271.26|268.46|0
1650411620000|2022-04-19 23:40:20|271.79|268.99|271.62|268.82|271.97|269.17|271.62|268.82|0
1650411630000|2022-04-19 23:40:30|271.44|268.64|271.44|268.64|271.44|268.64|271.26|268.46|0
1650411640000|2022-04-19 23:40:40|271.62|268.82|271.62|268.82|271.62|268.82|271.62|268.82|0
1650411650000|2022-04-19 23:40:50|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1650411660000|2022-04-19 23:41:00|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1650411670000|2022-04-19 23:41:10|271.79|268.99|271.79|268.99|271.88|269.08|271.79|268.99|0
1650411680000|2022-04-19 23:41:20|271.88|269.08|271.88|269.08|271.88|269.08|271.79|268.99|0
1650411690000|2022-04-19 23:41:30|271.97|269.17|271.88|269.08|271.97|269.17|271.88|269.08|0
1650411700000|2022-04-19 23:41:40|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1650411710000|2022-04-19 23:41:50|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1650411720000|2022-04-19 23:42:00|272.05|269.25|272.05|269.25|272.05|269.25|272.05|269.25|0
1650411730000|2022-04-19 23:42:10|272.14|269.34|272.32|269.52|272.32|269.52|272.14|269.34|0
1650411740000|2022-04-19 23:42:20|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1650411760000|2022-04-19 23:42:40|272.23|269.43|272.14|269.34|272.23|269.43|272.14|269.34|0
1650411780000|2022-04-19 23:43:00|272.32|269.52|272.5|269.7|272.5|269.7|272.32|269.52|0
1650411830000|2022-04-19 23:43:50|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1650411840000|2022-04-19 23:44:00|272.14|269.34|272.32|269.52|272.32|269.52|272.14|269.34|0
1650411880000|2022-04-19 23:44:40|272.4|269.6|272.32|269.52|272.4|269.6|272.32|269.52|0
1650411890000|2022-04-19 23:44:50|272.4|269.6|272.49|269.69|272.49|269.69|272.4|269.6|0
1650411900000|2022-04-19 23:45:00|272.67|269.87|272.67|269.87|272.85|270.05|272.67|269.87|0
1650411910000|2022-04-19 23:45:10|272.85|270.05|273.02|270.22|273.02|270.22|272.85|270.05|0
1650411920000|2022-04-19 23:45:20|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1650411970000|2022-04-19 23:46:10|272.67|269.87|272.67|269.87|272.67|269.87|272.49|269.69|0
1650411980000|2022-04-19 23:46:20|272.49|269.69|272.67|269.87|272.67|269.87|272.49|269.69|0
1650411990000|2022-04-19 23:46:30|272.49|269.69|272.49|269.69|272.49|269.69|272.49|269.69|0
1650412010000|2022-04-19 23:46:50|272.67|269.87|272.49|269.69|272.67|269.87|272.49|269.69|0
1650412020000|2022-04-19 23:47:00|272.32|269.52|272.49|269.69|272.49|269.69|272.32|269.52|0
1650412040000|2022-04-19 23:47:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1650412050000|2022-04-19 23:47:30|272.49|269.69|272.32|269.52|272.49|269.69|272.32|269.52|0
1650412060000|2022-04-19 23:47:40|272.22|269.42|272.14|269.34|272.22|269.42|272.14|269.34|0
1650412070000|2022-04-19 23:47:50|271.96|269.16|272.05|269.25|272.14|269.34|271.96|269.16|0
1650412080000|2022-04-19 23:48:00|271.96|269.16|271.96|269.16|271.96|269.16|271.96|269.16|0
1650412090000|2022-04-19 23:48:10|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1650412100000|2022-04-19 23:48:20|272.05|269.25|271.96|269.16|272.14|269.34|271.96|269.16|0
1650412130000|2022-04-19 23:48:50|271.69|268.89|271.79|268.99|271.79|268.99|271.69|268.89|0
1650412140000|2022-04-19 23:49:00|271.61|268.81|271.61|268.81|271.61|268.81|271.61|268.81|0
1650412150000|2022-04-19 23:49:10|271.52|268.72|271.43|268.63|271.52|268.72|271.43|268.63|0
1650412180000|2022-04-19 23:49:40|271.61|268.81|271.43|268.63|271.61|268.81|271.43|268.63|0
1650412190000|2022-04-19 23:49:50|271.61|268.81|271.61|268.81|271.61|268.81|271.61|268.81|0
1650412200000|2022-04-19 23:50:00|271.43|268.63|271.52|268.72|271.52|268.72|271.43|268.63|0
1650412210000|2022-04-19 23:50:10|271.43|268.63|271.61|268.81|271.61|268.81|271.43|268.63|0
1650412220000|2022-04-19 23:50:20|271.52|268.72|271.61|268.81|271.61|268.81|271.52|268.72|0
1650412230000|2022-04-19 23:50:30|271.52|268.72|271.78|268.98|271.78|268.98|271.52|268.72|0
1650412240000|2022-04-19 23:50:40|271.69|268.89|271.78|268.98|271.78|268.98|271.61|268.81|0
1650412260000|2022-04-19 23:51:00|271.87|269.07|271.96|269.16|271.96|269.16|271.87|269.07|0
1650412270000|2022-04-19 23:51:10|272.14|269.34|272.31|269.51|272.31|269.51|272.04|269.24|0
1650412290000|2022-04-19 23:51:30|272.49|269.69|272.31|269.51|272.49|269.69|272.31|269.51|0
1650412310000|2022-04-19 23:51:50|271.96|269.16|272.31|269.51|272.31|269.51|271.96|269.16|0
1650412320000|2022-04-19 23:52:00|272.4|269.6|272.49|269.69|272.49|269.69|272.4|269.6|0
1650412330000|2022-04-19 23:52:10|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1650412340000|2022-04-19 23:52:20|272.49|269.69|272.66|269.86|272.66|269.86|272.49|269.69|0
1650412350000|2022-04-19 23:52:30|272.84|270.04|272.84|270.04|272.84|270.04|272.66|269.86|0
1650412370000|2022-04-19 23:52:50|272.75|269.95|272.75|269.95|272.75|269.95|272.75|269.95|0
1650412380000|2022-04-19 23:53:00|272.66|269.86|272.49|269.69|272.66|269.86|272.49|269.69|0
1650412390000|2022-04-19 23:53:10|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1650412400000|2022-04-19 23:53:20|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1650412420000|2022-04-19 23:53:40|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1650412430000|2022-04-19 23:53:50|272.4|269.6|272.4|269.6|272.4|269.6|272.4|269.6|0
1650412440000|2022-04-19 23:54:00|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1650412450000|2022-04-19 23:54:10|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1650412460000|2022-04-19 23:54:20|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1650412470000|2022-04-19 23:54:30|272.13|269.33|271.96|269.16|272.13|269.33|271.96|269.16|0
1650412480000|2022-04-19 23:54:40|272.04|269.24|272.13|269.33|272.13|269.33|272.04|269.24|0
1650412490000|2022-04-19 23:54:50|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1650412500000|2022-04-19 23:55:00|272.39|269.59|272.13|269.33|272.39|269.59|272.13|269.33|0
1650412510000|2022-04-19 23:55:10|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1650412520000|2022-04-19 23:55:20|272.49|269.69|272.66|269.86|272.66|269.86|272.49|269.69|0
1650412540000|2022-04-19 23:55:40|272.84|270.04|272.84|270.04|272.84|270.04|272.66|269.86|0
1650412550000|2022-04-19 23:55:50|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1650412560000|2022-04-19 23:56:00|272.84|270.04|272.84|270.04|272.84|270.04|272.84|270.04|0
1650412590000|2022-04-19 23:56:30|272.66|269.86|272.66|269.86|272.66|269.86|272.66|269.86|0
1650412600000|2022-04-19 23:56:40|272.48|269.68|272.48|269.68|272.57|269.77|272.48|269.68|0
1650412610000|2022-04-19 23:56:50|272.31|269.51|272.48|269.68|272.48|269.68|272.31|269.51|0
1650412620000|2022-04-19 23:57:00|272.39|269.59|272.31|269.51|272.39|269.59|272.31|269.51|0
1650412630000|2022-04-19 23:57:10|272.22|269.42|272.39|269.59|272.39|269.59|272.22|269.42|0
1650412640000|2022-04-19 23:57:20|272.31|269.51|272.31|269.51|272.31|269.51|272.13|269.33|0
1650412650000|2022-04-19 23:57:30|272.22|269.42|272.13|269.33|272.31|269.51|272.13|269.33|0
1650412670000|2022-04-19 23:57:50|272.22|269.42|272.31|269.51|272.31|269.51|272.22|269.42|0
1650412690000|2022-04-19 23:58:10|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1650412700000|2022-04-19 23:58:20|272.04|269.24|271.95|269.15|272.13|269.33|271.95|269.15|0
1650412720000|2022-04-19 23:58:40|272.13|269.33|271.95|269.15|272.21|269.41|271.95|269.15|0
1650412730000|2022-04-19 23:58:50|271.78|268.98|271.95|269.15|271.95|269.15|271.78|268.98|0
1650412740000|2022-04-19 23:59:00|272.04|269.24|271.95|269.15|272.13|269.33|271.95|269.15|0
1650412750000|2022-04-19 23:59:10|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1650412760000|2022-04-19 23:59:20|271.69|268.89|271.6|268.8|271.69|268.89|271.6|268.8|0
1650412780000|2022-04-19 23:59:40|271.95|269.15|272.13|269.33|272.13|269.33|271.95|269.15|0
1650412790000|2022-04-19 23:59:50|272.31|269.51|272.31|269.51|272.31|269.51|272.13|269.33|0
1650412800000|2022-04-20 00:00:00|272.13|269.33|272.48|269.68|272.48|269.68|271.95|269.15|0
1650412810000|2022-04-20 00:00:10|272.39|269.59|272.66|269.86|272.83|270.03|272.39|269.59|0
1650412820000|2022-04-20 00:00:20|272.48|269.68|272.66|269.86|272.66|269.86|272.48|269.68|0
1650412830000|2022-04-20 00:00:30|272.57|269.77|272.13|269.33|272.57|269.77|272.13|269.33|0
1650412840000|2022-04-20 00:00:40|272.39|269.59|272.83|270.03|272.83|270.03|272.39|269.59|0
1650412850000|2022-04-20 00:00:50|272.66|269.86|271.95|269.15|272.66|269.86|271.95|269.15|0
1650412860000|2022-04-20 00:01:00|271.86|269.06|271.42|268.62|271.86|269.06|271.42|268.62|0
1650412870000|2022-04-20 00:01:10|271.6|268.8|271.95|269.15|271.95|269.15|271.6|268.8|0
1650412880000|2022-04-20 00:01:20|272.13|269.33|272.3|269.5|272.3|269.5|272.13|269.33|0
1650412890000|2022-04-20 00:01:30|272.13|269.33|272.21|269.41|272.21|269.41|272.13|269.33|0
1650412900000|2022-04-20 00:01:40|272.3|269.5|271.95|269.15|272.3|269.5|271.95|269.15|0
1650412910000|2022-04-20 00:01:50|272.04|269.24|271.95|269.15|272.04|269.24|271.77|268.97|0
1650412920000|2022-04-20 00:02:00|271.77|268.97|271.86|269.06|271.95|269.15|271.77|268.97|0
1650412930000|2022-04-20 00:02:10|271.6|268.8|271.6|268.8|271.6|268.8|271.42|268.62|0
1650412940000|2022-04-20 00:02:20|271.68|268.88|271.6|268.8|271.77|268.97|271.6|268.8|0
1650412950000|2022-04-20 00:02:30|271.42|268.62|271.07|268.27|271.42|268.62|271.07|268.27|0
1650412960000|2022-04-20 00:02:40|270.89|268.09|270.54|267.74|270.98|268.18|270.54|267.74|0
1650412970000|2022-04-20 00:02:50|270.72|267.92|270.19|267.39|270.72|267.92|270.19|267.39|0
1650412980000|2022-04-20 00:03:00|270.54|267.74|270.98|268.18|270.98|268.18|270.54|267.74|0
1650412990000|2022-04-20 00:03:10|271.07|268.27|270.72|267.92|271.07|268.27|270.72|267.92|0
1650413010000|2022-04-20 00:03:30|270.54|267.74|270.54|267.74|270.54|267.74|270.45|267.65|0
1650413020000|2022-04-20 00:03:40|270.63|267.83|270.54|267.74|270.63|267.83|270.54|267.74|0
1650413030000|2022-04-20 00:03:50|270.36|267.56|270.45|267.65|270.45|267.65|270.36|267.56|0
1650413040000|2022-04-20 00:04:00|270.36|267.56|270.19|267.39|270.36|267.56|270.1|267.3|0
1650413050000|2022-04-20 00:04:10|270.01|267.21|270.01|267.21|270.01|267.21|269.84|267.04|0
1650413060000|2022-04-20 00:04:20|269.84|267.04|269.66|266.86|269.84|267.04|269.66|266.86|0
1650413080000|2022-04-20 00:04:40|269.84|267.04|269.84|267.04|270.01|267.21|269.84|267.04|0
1650413090000|2022-04-20 00:04:50|270.36|267.56|270.36|267.56|270.45|267.65|270.36|267.56|0
1650413100000|2022-04-20 00:05:00|270.19|267.39|269.84|267.04|270.19|267.39|269.84|267.04|0
1650413110000|2022-04-20 00:05:10|269.75|266.95|269.84|267.04|270.01|267.21|269.66|266.86|0
1650413120000|2022-04-20 00:05:20|269.92|267.12|269.84|267.04|270.01|267.21|269.84|267.04|0
1650413130000|2022-04-20 00:05:30|269.66|266.86|269.66|266.86|269.84|267.04|269.66|266.86|0
1650413140000|2022-04-20 00:05:40|269.74|266.94|269.48|266.68|269.84|267.04|269.48|266.68|0
1650413150000|2022-04-20 00:05:50|269.31|266.51|269.31|266.51|269.48|266.68|269.31|266.51|0
1650413160000|2022-04-20 00:06:00|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1650413180000|2022-04-20 00:06:20|269.66|266.86|269.48|266.68|269.66|266.86|269.48|266.68|0
1650413190000|2022-04-20 00:06:30|269.66|266.86|269.48|266.68|269.66|266.86|269.48|266.68|0
1650413200000|2022-04-20 00:06:40|269.66|266.86|269.48|266.68|269.66|266.86|269.48|266.68|0
1650413210000|2022-04-20 00:06:50|269.66|266.86|269.57|266.77|269.66|266.86|269.57|266.77|0
1650413220000|2022-04-20 00:07:00|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1650413230000|2022-04-20 00:07:10|269.39|266.59|269.31|266.51|269.48|266.68|269.31|266.51|0
1650413240000|2022-04-20 00:07:20|269.48|266.68|269.31|266.51|269.48|266.68|269.31|266.51|0
1650413260000|2022-04-20 00:07:40|269.48|266.68|269.48|266.68|269.48|266.68|269.31|266.51|0
1650413270000|2022-04-20 00:07:50|269.83|267.03|270.09|267.29|270.19|267.39|269.83|267.03|0
1650413280000|2022-04-20 00:08:00|270.01|267.21|270.71|267.91|270.71|267.91|270.01|267.21|0
1650413290000|2022-04-20 00:08:10|270.54|267.74|270.19|267.39|270.54|267.74|270.19|267.39|0
1650413300000|2022-04-20 00:08:20|270.01|267.21|270.01|267.21|270.01|267.21|269.83|267.03|0
1650413310000|2022-04-20 00:08:30|270.09|267.29|270.01|267.21|270.09|267.29|270.01|267.21|0
1650413320000|2022-04-20 00:08:40|270.09|267.29|270.19|267.39|270.19|267.39|270.09|267.29|0
1650413330000|2022-04-20 00:08:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650413340000|2022-04-20 00:09:00|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650413350000|2022-04-20 00:09:10|270.18|267.38|270.01|267.21|270.18|267.38|270.01|267.21|0
1650413360000|2022-04-20 00:09:20|270.09|267.29|270.01|267.21|270.09|267.29|270.01|267.21|0
1650413380000|2022-04-20 00:09:40|269.92|267.12|269.83|267.03|269.92|267.12|269.83|267.03|0
1650413390000|2022-04-20 00:09:50|270.01|267.21|269.83|267.03|270.01|267.21|269.83|267.03|0
1650413400000|2022-04-20 00:10:00|269.92|267.12|269.83|267.03|269.92|267.12|269.83|267.03|0
1650413410000|2022-04-20 00:10:10|270.01|267.21|270.01|267.21|270.09|267.29|270.01|267.21|0
1650413420000|2022-04-20 00:10:20|270.18|267.38|270.01|267.21|270.18|267.38|270.01|267.21|0
1650413440000|2022-04-20 00:10:40|269.83|267.03|270.18|267.38|270.18|267.38|269.83|267.03|0
1650413450000|2022-04-20 00:10:50|270.36|267.56|270.36|267.56|270.36|267.56|270.27|267.47|0
1650413460000|2022-04-20 00:11:00|270.44|267.64|270.53|267.73|270.53|267.73|270.44|267.64|0
1650413470000|2022-04-20 00:11:10|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1650413480000|2022-04-20 00:11:20|270.8|268|270.53|267.73|270.8|268|270.53|267.73|0
1650413490000|2022-04-20 00:11:30|270.36|267.56|270.18|267.38|270.36|267.56|270.18|267.38|0
1650413500000|2022-04-20 00:11:40|269.83|267.03|270.01|267.21|270.01|267.21|269.83|267.03|0
1650413520000|2022-04-20 00:12:00|270.18|267.38|270.09|267.29|270.18|267.38|270.09|267.29|0
1650413530000|2022-04-20 00:12:10|270.01|267.21|270.01|267.21|270.09|267.29|270.01|267.21|0
1650413540000|2022-04-20 00:12:20|269.83|267.03|269.83|267.03|269.83|267.03|269.65|266.85|0
1650413550000|2022-04-20 00:12:30|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650413560000|2022-04-20 00:12:40|269.83|267.03|270.01|267.21|270.01|267.21|269.83|267.03|0
1650413570000|2022-04-20 00:12:50|269.91|267.11|270.01|267.21|270.01|267.21|269.91|267.11|0
1650413580000|2022-04-20 00:13:00|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650413590000|2022-04-20 00:13:10|270.09|267.29|270.18|267.38|270.18|267.38|270.09|267.29|0
1650413610000|2022-04-20 00:13:30|270.09|267.29|270.01|267.21|270.09|267.29|270.01|267.21|0
1650413620000|2022-04-20 00:13:40|269.91|267.11|269.83|267.03|269.91|267.11|269.83|267.03|0
1650413630000|2022-04-20 00:13:50|270.01|267.21|270.18|267.38|270.18|267.38|270.01|267.21|0
1650413640000|2022-04-20 00:14:00|270|267.2|270|267.2|270|267.2|269.83|267.03|0
1650413650000|2022-04-20 00:14:10|270.18|267.38|270.26|267.46|270.36|267.56|270.18|267.38|0
1650413660000|2022-04-20 00:14:20|270.36|267.56|270.53|267.73|270.53|267.73|270.36|267.56|0
1650413670000|2022-04-20 00:14:30|270.88|268.08|271.06|268.26|271.06|268.26|270.88|268.08|0
1650413680000|2022-04-20 00:14:40|270.88|268.08|270.71|267.91|270.88|268.08|270.71|267.91|0
1650413700000|2022-04-20 00:15:00|270.53|267.73|270.18|267.38|270.71|267.91|270.18|267.38|0
1650413710000|2022-04-20 00:15:10|270.36|267.56|271.06|268.26|271.06|268.26|270.36|267.56|0
1650413720000|2022-04-20 00:15:20|271.24|268.44|270.88|268.08|271.24|268.44|270.88|268.08|0
1650413730000|2022-04-20 00:15:30|270.97|268.17|271.24|268.44|271.24|268.44|270.97|268.17|0
1650413740000|2022-04-20 00:15:40|271.06|268.26|270.97|268.17|271.06|268.26|270.97|268.17|0
1650413750000|2022-04-20 00:15:50|270.88|268.08|271.06|268.26|271.06|268.26|270.88|268.08|0
1650413760000|2022-04-20 00:16:00|271.41|268.61|271.76|268.96|271.76|268.96|271.41|268.61|0
1650413770000|2022-04-20 00:16:10|271.94|269.14|271.59|268.79|271.94|269.14|271.59|268.79|0
1650413780000|2022-04-20 00:16:20|271.41|268.61|271.59|268.79|271.59|268.79|271.41|268.61|0
1650413790000|2022-04-20 00:16:30|271.14|268.34|270.71|267.91|271.14|268.34|270.71|267.91|0
1650413800000|2022-04-20 00:16:40|270.88|268.08|270.88|268.08|270.88|268.08|270.71|267.91|0
1650413810000|2022-04-20 00:16:50|270.97|268.17|271.14|268.34|271.14|268.34|270.97|268.17|0
1650413820000|2022-04-20 00:17:00|271.23|268.43|270.88|268.08|271.23|268.43|270.88|268.08|0
1650413830000|2022-04-20 00:17:10|271.06|268.26|271.23|268.43|271.23|268.43|271.06|268.26|0
1650413840000|2022-04-20 00:17:20|271.14|268.34|271.14|268.34|271.14|268.34|271.14|268.34|0
1650413850000|2022-04-20 00:17:30|271.23|268.43|270.88|268.08|271.23|268.43|270.71|267.91|0
1650413860000|2022-04-20 00:17:40|270.71|267.91|270.88|268.08|270.88|268.08|270.53|267.73|0
1650413870000|2022-04-20 00:17:50|270.71|267.91|270.71|267.91|270.88|268.08|270.71|267.91|0
1650413880000|2022-04-20 00:18:00|270.79|267.99|270.53|267.73|270.79|267.99|270.53|267.73|0
1650413890000|2022-04-20 00:18:10|270.7|267.9|270.7|267.9|270.88|268.08|270.7|267.9|0
1650413900000|2022-04-20 00:18:20|270.61|267.81|270.44|267.64|270.61|267.81|270.44|267.64|0
1650413910000|2022-04-20 00:18:30|270.53|267.73|270|267.2|270.53|267.73|270|267.2|0
1650413930000|2022-04-20 00:18:50|269.91|267.11|269.91|267.11|269.91|267.11|269.91|267.11|0
1650413940000|2022-04-20 00:19:00|270|267.2|269.83|267.03|270|267.2|269.83|267.03|0
1650413950000|2022-04-20 00:19:10|270|267.2|270.18|267.38|270.18|267.38|270|267.2|0
1650413960000|2022-04-20 00:19:20|270.35|267.55|270.18|267.38|270.35|267.55|270.18|267.38|0
1650413970000|2022-04-20 00:19:30|270.08|267.28|270|267.2|270.18|267.38|270|267.2|0
1650413980000|2022-04-20 00:19:40|270.18|267.38|270|267.2|270.18|267.38|270|267.2|0
1650413990000|2022-04-20 00:19:50|270.18|267.38|269.82|267.02|270.18|267.38|269.82|267.02|0
1650414000000|2022-04-20 00:20:00|270|267.2|269.82|267.02|270|267.2|269.65|266.85|0
1650414010000|2022-04-20 00:20:10|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1650414020000|2022-04-20 00:20:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1650414040000|2022-04-20 00:20:40|270|267.2|269.82|267.02|270.18|267.38|269.82|267.02|0
1650414050000|2022-04-20 00:20:50|269.65|266.85|270|267.2|270|267.2|269.65|266.85|0
1650414060000|2022-04-20 00:21:00|269.91|267.11|270|267.2|270|267.2|269.91|267.11|0
1650414070000|2022-04-20 00:21:10|269.82|267.02|269.82|267.02|269.82|267.02|269.73|266.93|0
1650414080000|2022-04-20 00:21:20|269.65|266.85|269.65|266.85|269.65|266.85|269.65|266.85|0
1650414090000|2022-04-20 00:21:30|269.82|267.02|269.65|266.85|269.82|267.02|269.65|266.85|0
1650414100000|2022-04-20 00:21:40|269.73|266.93|269.73|266.93|269.73|266.93|269.73|266.93|0
1650414110000|2022-04-20 00:21:50|269.82|267.02|269.82|267.02|269.82|267.02|269.73|266.93|0
1650414120000|2022-04-20 00:22:00|270|267.2|270.08|267.28|270.08|267.28|270|267.2|0
1650414130000|2022-04-20 00:22:10|270.17|267.37|270.26|267.46|270.26|267.46|270.17|267.37|0
1650414140000|2022-04-20 00:22:20|270.17|267.37|270|267.2|270.17|267.37|270|267.2|0
1650414150000|2022-04-20 00:22:30|270.17|267.37|270.17|267.37|270.17|267.37|270|267.2|0
1650414170000|2022-04-20 00:22:50|270.35|267.55|270.53|267.73|270.53|267.73|270.26|267.46|0
1650414180000|2022-04-20 00:23:00|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1650414190000|2022-04-20 00:23:10|269.82|267.02|269.73|266.93|269.82|267.02|269.73|266.93|0
1650414200000|2022-04-20 00:23:20|269.65|266.85|269.73|266.93|269.82|267.02|269.65|266.85|0
1650414210000|2022-04-20 00:23:30|269.82|267.02|270|267.2|270|267.2|269.82|267.02|0
1650414220000|2022-04-20 00:23:40|270.17|267.37|270.52|267.72|270.52|267.72|270.17|267.37|0
1650414230000|2022-04-20 00:23:50|270.7|267.9|270|267.2|270.7|267.9|270|267.2|0
1650414240000|2022-04-20 00:24:00|270.17|267.37|270.35|267.55|270.35|267.55|270.17|267.37|0
1650414250000|2022-04-20 00:24:10|270.61|267.81|270.61|267.81|270.61|267.81|270.52|267.72|0
1650414260000|2022-04-20 00:24:20|270.52|267.72|270.61|267.81|270.7|267.9|270.52|267.72|0
1650414270000|2022-04-20 00:24:30|270.52|267.72|270.61|267.81|270.7|267.9|270.52|267.72|0
1650414280000|2022-04-20 00:24:40|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1650414290000|2022-04-20 00:24:50|270.88|268.08|271.05|268.25|271.05|268.25|270.88|268.08|0
1650414300000|2022-04-20 00:25:00|270.88|268.08|270.78|267.98|270.88|268.08|270.78|267.98|0
1650414310000|2022-04-20 00:25:10|270.88|268.08|271.23|268.43|271.23|268.43|270.88|268.08|0
1650414320000|2022-04-20 00:25:20|271.05|268.25|271.05|268.25|271.05|268.25|270.88|268.08|0
1650414330000|2022-04-20 00:25:30|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1650414340000|2022-04-20 00:25:40|271.14|268.34|271.23|268.43|271.23|268.43|271.14|268.34|0
1650414350000|2022-04-20 00:25:50|271.4|268.6|271.58|268.78|271.58|268.78|271.4|268.6|0
1650414360000|2022-04-20 00:26:00|271.76|268.96|271.66|268.86|271.76|268.96|271.66|268.86|0
1650414370000|2022-04-20 00:26:10|271.76|268.96|271.4|268.6|271.76|268.96|271.4|268.6|0
1650414380000|2022-04-20 00:26:20|271.58|268.78|271.75|268.95|271.75|268.95|271.58|268.78|0
1650414400000|2022-04-20 00:26:40|271.58|268.78|271.75|268.95|271.75|268.95|271.58|268.78|0
1650414410000|2022-04-20 00:26:50|271.66|268.86|271.66|268.86|271.75|268.95|271.66|268.86|0
1650414420000|2022-04-20 00:27:00|271.75|268.95|271.4|268.6|271.75|268.95|271.4|268.6|0
1650414430000|2022-04-20 00:27:10|271.58|268.78|271.93|269.13|271.93|269.13|271.58|268.78|0
1650414440000|2022-04-20 00:27:20|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1650414450000|2022-04-20 00:27:30|271.93|269.13|271.75|268.95|271.93|269.13|271.75|268.95|0
1650414460000|2022-04-20 00:27:40|271.58|268.78|271.4|268.6|271.58|268.78|271.4|268.6|0
1650414470000|2022-04-20 00:27:50|271.49|268.69|271.23|268.43|271.49|268.69|271.23|268.43|0
1650414480000|2022-04-20 00:28:00|271.22|268.42|271.4|268.6|271.4|268.6|271.22|268.42|0
1650414490000|2022-04-20 00:28:10|271.58|268.78|271.75|268.95|271.75|268.95|271.49|268.69|0
1650414500000|2022-04-20 00:28:20|271.4|268.6|271.4|268.6|271.58|268.78|271.4|268.6|0
1650414510000|2022-04-20 00:28:30|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1650414530000|2022-04-20 00:28:50|271.4|268.6|271.22|268.42|271.4|268.6|271.22|268.42|0
1650414540000|2022-04-20 00:29:00|271.31|268.51|271.4|268.6|271.4|268.6|271.31|268.51|0
1650414550000|2022-04-20 00:29:10|271.31|268.51|271.4|268.6|271.4|268.6|271.31|268.51|0
1650414560000|2022-04-20 00:29:20|271.22|268.42|271.22|268.42|271.31|268.51|271.22|268.42|0
1650414570000|2022-04-20 00:29:30|271.4|268.6|271.58|268.78|271.58|268.78|271.4|268.6|0
1650414580000|2022-04-20 00:29:40|271.4|268.6|271.48|268.68|271.58|268.78|271.4|268.6|0
1650414590000|2022-04-20 00:29:50|271.58|268.78|271.31|268.51|271.58|268.78|271.31|268.51|0
1650414600000|2022-04-20 00:30:00|271.4|268.6|271.75|268.95|271.75|268.95|271.4|268.6|0
1650414610000|2022-04-20 00:30:10|271.93|269.13|271.93|269.13|271.93|269.13|271.75|268.95|0
1650414620000|2022-04-20 00:30:20|271.84|269.04|272.1|269.3|272.1|269.3|271.84|269.04|0
1650414630000|2022-04-20 00:30:30|272.28|269.48|271.58|268.78|272.28|269.48|271.58|268.78|0
1650414640000|2022-04-20 00:30:40|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1650414650000|2022-04-20 00:30:50|271.75|268.95|271.75|268.95|271.75|268.95|271.66|268.86|0
1650414660000|2022-04-20 00:31:00|271.84|269.04|271.22|268.42|271.84|269.04|271.22|268.42|0
1650414680000|2022-04-20 00:31:20|271.05|268.25|271.22|268.42|271.22|268.42|271.05|268.25|0
1650414690000|2022-04-20 00:31:30|271.4|268.6|271.22|268.42|271.4|268.6|271.22|268.42|0
1650414700000|2022-04-20 00:31:40|271.31|268.51|271.31|268.51|271.31|268.51|271.31|268.51|0
1650414710000|2022-04-20 00:31:50|271.4|268.6|271.4|268.6|271.4|268.6|271.4|268.6|0
1650414720000|2022-04-20 00:32:00|271.75|268.95|272.1|269.3|272.1|269.3|271.75|268.95|0
1650414730000|2022-04-20 00:32:10|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1650414740000|2022-04-20 00:32:20|272.1|269.3|272.1|269.3|272.28|269.48|272.1|269.3|0
1650414750000|2022-04-20 00:32:30|272.01|269.21|272.1|269.3|272.1|269.3|272.01|269.21|0
1650414760000|2022-04-20 00:32:40|272.01|269.21|272.1|269.3|272.1|269.3|272.01|269.21|0
1650414770000|2022-04-20 00:32:50|271.93|269.13|272.1|269.3|272.1|269.3|271.93|269.13|0
1650414780000|2022-04-20 00:33:00|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1650414790000|2022-04-20 00:33:10|271.75|268.95|271.83|269.03|271.93|269.13|271.75|268.95|0
1650414800000|2022-04-20 00:33:20|271.93|269.13|271.75|268.95|271.93|269.13|271.75|268.95|0
1650414810000|2022-04-20 00:33:30|271.57|268.77|271.57|268.77|271.57|268.77|271.22|268.42|0
1650414820000|2022-04-20 00:33:40|271.75|268.95|271.66|268.86|271.75|268.95|271.57|268.77|0
1650414830000|2022-04-20 00:33:50|271.4|268.6|271.3|268.5|271.4|268.6|271.22|268.42|0
1650414840000|2022-04-20 00:34:00|271.4|268.6|271.57|268.77|271.57|268.77|271.3|268.5|0
1650414860000|2022-04-20 00:34:20|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1650414870000|2022-04-20 00:34:30|271.83|269.03|271.83|269.03|271.92|269.12|271.83|269.03|0
1650414880000|2022-04-20 00:34:40|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1650414890000|2022-04-20 00:34:50|271.57|268.77|271.3|268.5|271.57|268.77|271.3|268.5|0
1650414900000|2022-04-20 00:35:00|271.4|268.6|271.75|268.95|271.75|268.95|271.4|268.6|0
1650414910000|2022-04-20 00:35:10|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1650414920000|2022-04-20 00:35:20|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1650414930000|2022-04-20 00:35:30|271.75|268.95|271.75|268.95|271.92|269.12|271.75|268.95|0
1650414950000|2022-04-20 00:35:50|271.66|268.86|271.75|268.95|271.75|268.95|271.66|268.86|0
1650414960000|2022-04-20 00:36:00|271.66|268.86|271.48|268.68|271.66|268.86|271.48|268.68|0
1650414970000|2022-04-20 00:36:10|271.39|268.59|271.39|268.59|271.39|268.59|271.39|268.59|0
1650414980000|2022-04-20 00:36:20|271.3|268.5|271.3|268.5|271.3|268.5|271.3|268.5|0
1650414990000|2022-04-20 00:36:30|271.75|268.95|271.75|268.95|271.75|268.95|271.65|268.85|0
1650415000000|2022-04-20 00:36:40|271.83|269.03|271.83|269.03|271.83|269.03|271.83|269.03|0
1650415010000|2022-04-20 00:36:50|271.92|269.12|271.75|268.95|271.92|269.12|271.75|268.95|0
1650415030000|2022-04-20 00:37:10|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1650415040000|2022-04-20 00:37:20|271.83|269.03|271.75|268.95|271.83|269.03|271.75|268.95|0
1650415050000|2022-04-20 00:37:30|271.65|268.85|271.48|268.68|271.65|268.85|271.48|268.68|0
1650415060000|2022-04-20 00:37:40|271.57|268.77|271.57|268.77|271.57|268.77|271.48|268.68|0
1650415070000|2022-04-20 00:37:50|271.48|268.68|271.57|268.77|271.65|268.85|271.48|268.68|0
1650415080000|2022-04-20 00:38:00|271.65|268.85|271.57|268.77|271.65|268.85|271.57|268.77|0
1650415100000|2022-04-20 00:38:20|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1650415110000|2022-04-20 00:38:30|271.74|268.94|271.83|269.03|271.83|269.03|271.74|268.94|0
1650415120000|2022-04-20 00:38:40|271.74|268.94|271.65|268.85|271.74|268.94|271.65|268.85|0
1650415130000|2022-04-20 00:38:50|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650415150000|2022-04-20 00:39:10|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1650415180000|2022-04-20 00:39:40|272.1|269.3|272.45|269.65|272.45|269.65|272.1|269.3|0
1650415190000|2022-04-20 00:39:50|272.27|269.47|272.71|269.91|272.71|269.91|272.27|269.47|0
1650415200000|2022-04-20 00:40:00|272.8|270|272.45|269.65|272.8|270|272.45|269.65|0
1650415210000|2022-04-20 00:40:10|272.36|269.56|272.45|269.65|272.45|269.65|272.36|269.56|0
1650415220000|2022-04-20 00:40:20|272.27|269.47|272.1|269.3|272.27|269.47|272.1|269.3|0
1650415230000|2022-04-20 00:40:30|272.18|269.38|272.18|269.38|272.18|269.38|272.18|269.38|0
1650415240000|2022-04-20 00:40:40|272.27|269.47|272.18|269.38|272.27|269.47|272.18|269.38|0
1650415250000|2022-04-20 00:40:50|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1650415260000|2022-04-20 00:41:00|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415280000|2022-04-20 00:41:20|272.45|269.65|272.27|269.47|272.45|269.65|272.27|269.47|0
1650415290000|2022-04-20 00:41:30|272.36|269.56|272.45|269.65|272.45|269.65|272.36|269.56|0
1650415310000|2022-04-20 00:41:50|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415320000|2022-04-20 00:42:00|272.45|269.65|272.27|269.47|272.45|269.65|272.27|269.47|0
1650415330000|2022-04-20 00:42:10|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650415340000|2022-04-20 00:42:20|272.18|269.38|272.18|269.38|272.27|269.47|272.18|269.38|0
1650415350000|2022-04-20 00:42:30|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415370000|2022-04-20 00:42:50|272.09|269.29|272.27|269.47|272.27|269.47|272.09|269.29|0
1650415380000|2022-04-20 00:43:00|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650415390000|2022-04-20 00:43:10|272.27|269.47|272.45|269.65|272.45|269.65|272.27|269.47|0
1650415410000|2022-04-20 00:43:30|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415420000|2022-04-20 00:43:40|272.18|269.38|272.27|269.47|272.27|269.47|272.18|269.38|0
1650415450000|2022-04-20 00:44:10|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1650415480000|2022-04-20 00:44:40|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415490000|2022-04-20 00:44:50|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650415500000|2022-04-20 00:45:00|272.18|269.38|272.18|269.38|272.27|269.47|272.18|269.38|0
1650415510000|2022-04-20 00:45:10|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650415520000|2022-04-20 00:45:20|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415530000|2022-04-20 00:45:30|272.09|269.29|272.09|269.29|272.27|269.47|272.09|269.29|0
1650415540000|2022-04-20 00:45:40|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650415550000|2022-04-20 00:45:50|272.44|269.64|272.27|269.47|272.44|269.64|272.27|269.47|0
1650415560000|2022-04-20 00:46:00|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650415570000|2022-04-20 00:46:10|272.27|269.47|272.27|269.47|272.27|269.47|272.18|269.38|0
1650415620000|2022-04-20 00:47:00|272.18|269.38|272.27|269.47|272.27|269.47|272.18|269.38|0
1650415640000|2022-04-20 00:47:20|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650415660000|2022-04-20 00:47:40|271.91|269.11|271.91|269.11|271.91|269.11|271.74|268.94|0
1650415690000|2022-04-20 00:48:10|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650415710000|2022-04-20 00:48:30|271.56|268.76|271.56|268.76|271.56|268.76|271.56|268.76|0
1650415720000|2022-04-20 00:48:40|271.74|268.94|271.56|268.76|271.74|268.94|271.56|268.76|0
1650415730000|2022-04-20 00:48:50|271.47|268.67|271.56|268.76|271.56|268.76|271.47|268.67|0
1650415740000|2022-04-20 00:49:00|271.38|268.58|271.56|268.76|271.56|268.76|271.38|268.58|0
1650415750000|2022-04-20 00:49:10|271.38|268.58|271.56|268.76|271.56|268.76|271.38|268.58|0
1650415760000|2022-04-20 00:49:20|271.38|268.58|271.56|268.76|271.56|268.76|271.38|268.58|0
1650415790000|2022-04-20 00:49:50|271.38|268.58|271.56|268.76|271.56|268.76|271.38|268.58|0
1650415800000|2022-04-20 00:50:00|271.47|268.67|271.38|268.58|271.56|268.76|271.38|268.58|0
1650415810000|2022-04-20 00:50:10|271.56|268.76|271.74|268.94|271.74|268.94|271.56|268.76|0
1650415850000|2022-04-20 00:50:50|271.73|268.93|271.56|268.76|271.73|268.93|271.56|268.76|0
1650415860000|2022-04-20 00:51:00|271.73|268.93|271.56|268.76|271.73|268.93|271.56|268.76|0
1650415870000|2022-04-20 00:51:10|271.38|268.58|271.38|268.58|271.38|268.58|271.38|268.58|0
1650415880000|2022-04-20 00:51:20|271.21|268.41|271.21|268.41|271.21|268.41|271.21|268.41|0
1650415910000|2022-04-20 00:51:50|271.03|268.23|271.21|268.41|271.21|268.41|271.03|268.23|0
1650415940000|2022-04-20 00:52:20|271.38|268.58|271.38|268.58|271.56|268.76|271.38|268.58|0
1650415950000|2022-04-20 00:52:30|271.56|268.76|271.56|268.76|271.56|268.76|271.56|268.76|0
1650415960000|2022-04-20 00:52:40|271.73|268.93|271.73|268.93|271.73|268.93|271.73|268.93|0
1650415970000|2022-04-20 00:52:50|271.56|268.76|271.73|268.93|271.73|268.93|271.56|268.76|0
1650415980000|2022-04-20 00:53:00|271.82|269.02|271.56|268.76|271.91|269.11|271.56|268.76|0
1650415990000|2022-04-20 00:53:10|271.64|268.84|271.73|268.93|271.73|268.93|271.56|268.76|0
1650416000000|2022-04-20 00:53:20|271.91|269.11|271.91|269.11|271.91|269.11|271.73|268.93|0
1650416010000|2022-04-20 00:53:30|271.99|269.19|271.91|269.11|271.99|269.19|271.91|269.11|0
1650416020000|2022-04-20 00:53:40|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650416040000|2022-04-20 00:54:00|272.17|269.37|272.09|269.29|272.17|269.37|272.09|269.29|0
1650416050000|2022-04-20 00:54:10|272.08|269.28|272.26|269.46|272.26|269.46|272.08|269.28|0
1650416060000|2022-04-20 00:54:20|272.17|269.37|272.26|269.46|272.26|269.46|272.17|269.37|0
1650416070000|2022-04-20 00:54:30|272.08|269.28|272.17|269.37|272.17|269.37|271.91|269.11|0
1650416080000|2022-04-20 00:54:40|272.08|269.28|271.91|269.11|272.08|269.28|271.91|269.11|0
1650416100000|2022-04-20 00:55:00|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1650416110000|2022-04-20 00:55:10|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1650416120000|2022-04-20 00:55:20|272.08|269.28|272.26|269.46|272.26|269.46|272.08|269.28|0
1650416130000|2022-04-20 00:55:30|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1650416140000|2022-04-20 00:55:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650416150000|2022-04-20 00:55:50|272.08|269.28|272.08|269.28|272.17|269.37|272.08|269.28|0
1650416160000|2022-04-20 00:56:00|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650416170000|2022-04-20 00:56:10|272.44|269.64|272.26|269.46|272.44|269.64|272.26|269.46|0
1650416180000|2022-04-20 00:56:20|272.44|269.64|271.91|269.11|272.44|269.64|271.91|269.11|0
1650416190000|2022-04-20 00:56:30|272.08|269.28|272.08|269.28|272.26|269.46|272.08|269.28|0
1650416200000|2022-04-20 00:56:40|271.99|269.19|272.08|269.28|272.08|269.28|271.99|269.19|0
1650416230000|2022-04-20 00:57:10|272.26|269.46|272.52|269.72|272.52|269.72|272.26|269.46|0
1650416240000|2022-04-20 00:57:20|272.44|269.64|272.26|269.46|272.44|269.64|272.26|269.46|0
1650416250000|2022-04-20 00:57:30|272.44|269.64|272.26|269.46|272.44|269.64|272.26|269.46|0
1650416260000|2022-04-20 00:57:40|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1650416330000|2022-04-20 00:58:50|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650416340000|2022-04-20 00:59:00|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1650416360000|2022-04-20 00:59:20|272.34|269.54|272.26|269.46|272.34|269.54|272.26|269.46|0
1650416370000|2022-04-20 00:59:30|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1650416380000|2022-04-20 00:59:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650416390000|2022-04-20 00:59:50|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1650416400000|2022-04-20 01:00:00|272.61|269.81|272.43|269.63|272.61|269.81|272.43|269.63|0
1650416410000|2022-04-20 01:00:10|272.61|269.81|272.43|269.63|272.61|269.81|272.43|269.63|0
1650416430000|2022-04-20 01:00:30|272.34|269.54|272.26|269.46|272.34|269.54|272.26|269.46|0
1650416440000|2022-04-20 01:00:40|272.34|269.54|272.43|269.63|272.43|269.63|272.34|269.54|0
1650416450000|2022-04-20 01:00:50|272.61|269.81|272.61|269.81|272.79|269.99|272.61|269.81|0
1650416460000|2022-04-20 01:01:00|272.69|269.89|273.49|270.69|273.49|270.69|272.69|269.89|0
1650416470000|2022-04-20 01:01:10|273.32|270.52|273.49|270.69|273.49|270.69|273.32|270.52|0
1650416480000|2022-04-20 01:01:20|273.32|270.52|273.49|270.69|273.49|270.69|273.32|270.52|0
1650416490000|2022-04-20 01:01:30|273.67|270.87|273.85|271.05|273.85|271.05|273.67|270.87|0
1650416500000|2022-04-20 01:01:40|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1650416510000|2022-04-20 01:01:50|274.2|271.4|274.2|271.4|274.2|271.4|273.85|271.05|0
1650416520000|2022-04-20 01:02:00|274.11|271.31|274.2|271.4|274.2|271.4|274.11|271.31|0
1650416530000|2022-04-20 01:02:10|274.02|271.22|273.84|271.04|274.02|271.22|273.84|271.04|0
1650416540000|2022-04-20 01:02:20|273.67|270.87|273.84|271.04|273.84|271.04|273.67|270.87|0
1650416550000|2022-04-20 01:02:30|273.67|270.87|273.67|270.87|273.67|270.87|273.58|270.78|0
1650416570000|2022-04-20 01:02:50|273.49|270.69|272.78|269.98|273.49|270.69|272.78|269.98|0
1650416580000|2022-04-20 01:03:00|272.61|269.81|273.14|270.34|273.31|270.51|272.61|269.81|0
1650416590000|2022-04-20 01:03:10|273.22|270.42|273.14|270.34|273.22|270.42|273.14|270.34|0
1650416600000|2022-04-20 01:03:20|272.87|270.07|272.96|270.16|272.96|270.16|272.78|269.98|0
1650416610000|2022-04-20 01:03:30|273.14|270.34|272.96|270.16|273.14|270.34|272.87|270.07|0
1650416620000|2022-04-20 01:03:40|272.87|270.07|272.78|269.98|272.87|270.07|272.78|269.98|0
1650416630000|2022-04-20 01:03:50|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1650416640000|2022-04-20 01:04:00|272.96|270.16|272.87|270.07|272.96|270.16|272.87|270.07|0
1650416650000|2022-04-20 01:04:10|272.96|270.16|272.96|270.16|272.96|270.16|272.87|270.07|0
1650416660000|2022-04-20 01:04:20|272.87|270.07|272.61|269.81|272.96|270.16|272.61|269.81|0
1650416670000|2022-04-20 01:04:30|272.78|269.98|272.43|269.63|272.78|269.98|272.43|269.63|0
1650416680000|2022-04-20 01:04:40|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1650416690000|2022-04-20 01:04:50|272.16|269.36|272.43|269.63|272.43|269.63|272.16|269.36|0
1650416700000|2022-04-20 01:05:00|272.61|269.81|272.61|269.81|272.69|269.89|272.61|269.81|0
1650416710000|2022-04-20 01:05:10|272.43|269.63|272.43|269.63|272.43|269.63|272.25|269.45|0
1650416720000|2022-04-20 01:05:20|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650416730000|2022-04-20 01:05:30|272.51|269.71|272.43|269.63|272.51|269.71|272.43|269.63|0
1650416740000|2022-04-20 01:05:40|272.34|269.54|272.43|269.63|272.43|269.63|272.34|269.54|0
1650416750000|2022-04-20 01:05:50|272.51|269.71|272.6|269.8|272.6|269.8|272.51|269.71|0
1650416780000|2022-04-20 01:06:20|272.51|269.71|272.51|269.71|272.51|269.71|272.51|269.71|0
1650416790000|2022-04-20 01:06:30|272.34|269.54|272.34|269.54|272.43|269.63|272.34|269.54|0
1650416800000|2022-04-20 01:06:40|272.43|269.63|272.43|269.63|272.43|269.63|272.34|269.54|0
1650416810000|2022-04-20 01:06:50|272.25|269.45|271.98|269.18|272.25|269.45|271.98|269.18|0
1650416820000|2022-04-20 01:07:00|271.9|269.1|271.9|269.1|271.98|269.18|271.9|269.1|0
1650416830000|2022-04-20 01:07:10|271.81|269.01|271.9|269.1|271.9|269.1|271.81|269.01|0
1650416840000|2022-04-20 01:07:20|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1650416870000|2022-04-20 01:07:50|272.25|269.45|272.07|269.27|272.25|269.45|272.07|269.27|0
1650416880000|2022-04-20 01:08:00|271.98|269.18|271.9|269.1|271.98|269.18|271.9|269.1|0
1650416890000|2022-04-20 01:08:10|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1650416900000|2022-04-20 01:08:20|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1650416910000|2022-04-20 01:08:30|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1650416930000|2022-04-20 01:08:50|271.98|269.18|272.25|269.45|272.25|269.45|271.98|269.18|0
1650416940000|2022-04-20 01:09:00|272.07|269.27|271.8|269|272.07|269.27|271.8|269|0
1650416950000|2022-04-20 01:09:10|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1650416960000|2022-04-20 01:09:20|271.72|268.92|271.72|268.92|271.72|268.92|271.63|268.83|0
1650416970000|2022-04-20 01:09:30|271.8|269|271.98|269.18|271.98|269.18|271.8|269|0
1650416980000|2022-04-20 01:09:40|271.9|269.1|271.9|269.1|271.9|269.1|271.8|269|0
1650416990000|2022-04-20 01:09:50|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1650417010000|2022-04-20 01:10:10|272.33|269.53|272.07|269.27|272.33|269.53|272.07|269.27|0
1650417020000|2022-04-20 01:10:20|272.25|269.45|271.9|269.1|272.42|269.62|271.9|269.1|0
1650417030000|2022-04-20 01:10:30|272.07|269.27|271.98|269.18|272.07|269.27|271.98|269.18|0
1650417040000|2022-04-20 01:10:40|272.25|269.45|272.07|269.27|272.25|269.45|271.9|269.1|0
1650417050000|2022-04-20 01:10:50|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1650417060000|2022-04-20 01:11:00|271.98|269.18|272.25|269.45|272.25|269.45|271.98|269.18|0
1650417070000|2022-04-20 01:11:10|272.16|269.36|272.25|269.45|272.25|269.45|272.16|269.36|0
1650417080000|2022-04-20 01:11:20|272.42|269.62|272.25|269.45|272.42|269.62|272.25|269.45|0
1650417090000|2022-04-20 01:11:30|272.16|269.36|272.07|269.27|272.25|269.45|272.07|269.27|0
1650417110000|2022-04-20 01:11:50|272.25|269.45|272.07|269.27|272.25|269.45|272.07|269.27|0
1650417120000|2022-04-20 01:12:00|271.89|269.09|272.07|269.27|272.07|269.27|271.89|269.09|0
1650417130000|2022-04-20 01:12:10|272.15|269.35|272.07|269.27|272.15|269.35|272.07|269.27|0
1650417140000|2022-04-20 01:12:20|272.15|269.35|272.07|269.27|272.15|269.35|272.07|269.27|0
1650417150000|2022-04-20 01:12:30|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1650417160000|2022-04-20 01:12:40|271.8|269|271.98|269.18|272.07|269.27|271.8|269|0
1650417170000|2022-04-20 01:12:50|271.89|269.09|271.54|268.74|271.89|269.09|271.54|268.74|0
1650417180000|2022-04-20 01:13:00|271.72|268.92|271.8|269|271.89|269.09|271.72|268.92|0
1650417190000|2022-04-20 01:13:10|271.89|269.09|271.54|268.74|271.89|269.09|271.54|268.74|0
1650417210000|2022-04-20 01:13:30|271.72|268.92|271.89|269.09|271.89|269.09|271.54|268.74|0
1650417220000|2022-04-20 01:13:40|271.8|269|271.72|268.92|271.8|269|271.72|268.92|0
1650417230000|2022-04-20 01:13:50|271.54|268.74|271.72|268.92|271.72|268.92|271.54|268.74|0
1650417240000|2022-04-20 01:14:00|271.54|268.74|271.54|268.74|271.62|268.82|271.54|268.74|0
1650417250000|2022-04-20 01:14:10|271.72|268.92|271.36|268.56|271.72|268.92|271.36|268.56|0
1650417260000|2022-04-20 01:14:20|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1650417270000|2022-04-20 01:14:30|271.45|268.65|271.54|268.74|271.54|268.74|271.36|268.56|0
1650417280000|2022-04-20 01:14:40|271.45|268.65|271.45|268.65|271.54|268.74|271.45|268.65|0
1650417290000|2022-04-20 01:14:50|271.54|268.74|271.45|268.65|271.54|268.74|271.45|268.65|0
1650417300000|2022-04-20 01:15:00|271.36|268.56|270.83|268.03|271.36|268.56|270.83|268.03|0
1650417310000|2022-04-20 01:15:10|270.31|267.51|269.78|266.98|270.31|267.51|269.78|266.98|0
1650417320000|2022-04-20 01:15:20|269.16|266.36|269.08|266.28|269.25|266.45|269.08|266.28|0
1650417330000|2022-04-20 01:15:30|268.73|265.93|269.25|266.45|269.25|266.45|268.73|265.93|0
1650417340000|2022-04-20 01:15:40|269.08|266.28|269.43|266.63|269.6|266.8|269.08|266.28|0
1650417350000|2022-04-20 01:15:50|269.25|266.45|267.67|264.87|269.25|266.45|267.15|264.35|0
1650417360000|2022-04-20 01:16:00|267.5|264.7|266.97|264.17|267.5|264.7|266.8|264|0
1650417370000|2022-04-20 01:16:10|267.32|264.52|266.62|263.82|267.32|264.52|266.62|263.82|0
1650417380000|2022-04-20 01:16:20|266.97|264.17|267.5|264.7|267.5|264.7|266.97|264.17|0
1650417390000|2022-04-20 01:16:30|267.32|264.52|267.5|264.7|267.5|264.7|267.23|264.43|0
1650417400000|2022-04-20 01:16:40|267.41|264.61|267.32|264.52|267.41|264.61|267.32|264.52|0
1650417410000|2022-04-20 01:16:50|267.15|264.35|267.32|264.52|267.32|264.52|267.15|264.35|0
1650417420000|2022-04-20 01:17:00|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1650417430000|2022-04-20 01:17:10|267.67|264.87|267.85|265.05|267.85|265.05|267.5|264.7|0
1650417440000|2022-04-20 01:17:20|268.02|265.22|267.85|265.05|268.02|265.22|267.85|265.05|0
1650417450000|2022-04-20 01:17:30|268.02|265.22|267.67|264.87|268.02|265.22|267.67|264.87|0
1650417460000|2022-04-20 01:17:40|267.5|264.7|267.67|264.87|267.67|264.87|267.5|264.7|0
1650417470000|2022-04-20 01:17:50|267.58|264.78|267.5|264.7|267.58|264.78|267.5|264.7|0
1650417480000|2022-04-20 01:18:00|267.32|264.52|266.97|264.17|267.32|264.52|266.97|264.17|0
1650417490000|2022-04-20 01:18:10|266.8|264|266.8|264|266.8|264|266.8|264|0
1650417500000|2022-04-20 01:18:20|266.88|264.08|266.8|264|266.97|264.17|266.62|263.82|0
1650417510000|2022-04-20 01:18:30|266.88|264.08|267.32|264.52|267.32|264.52|266.88|264.08|0
1650417520000|2022-04-20 01:18:40|267.5|264.7|267.67|264.87|267.67|264.87|267.5|264.7|0
1650417530000|2022-04-20 01:18:50|267.85|265.05|267.5|264.7|267.85|265.05|267.5|264.7|0
1650417540000|2022-04-20 01:19:00|267.23|264.43|267.15|264.35|267.23|264.43|267.15|264.35|0
1650417550000|2022-04-20 01:19:10|267.06|264.26|266.8|264|267.06|264.26|266.8|264|0
1650417560000|2022-04-20 01:19:20|266.62|263.82|266.8|264|266.8|264|266.62|263.82|0
1650417570000|2022-04-20 01:19:30|266.62|263.82|266.45|263.65|266.62|263.82|266.45|263.65|0
1650417580000|2022-04-20 01:19:40|266.62|263.82|266.45|263.65|266.62|263.82|266.45|263.65|0
1650417590000|2022-04-20 01:19:50|266.27|263.47|266.1|263.3|266.27|263.47|265.92|263.12|0
1650417600000|2022-04-20 01:20:00|265.92|263.12|265.57|262.77|265.92|263.12|265.48|262.68|0
1650417610000|2022-04-20 01:20:10|265.75|262.95|266.1|263.3|266.1|263.3|265.75|262.95|0
1650417620000|2022-04-20 01:20:20|266.27|263.47|266.27|263.47|266.45|263.65|266.27|263.47|0
1650417630000|2022-04-20 01:20:30|266.45|263.65|266.45|263.65|266.45|263.65|266.27|263.47|0
1650417640000|2022-04-20 01:20:40|266.62|263.82|266.45|263.65|266.62|263.82|266.45|263.65|0
1650417650000|2022-04-20 01:20:50|266.27|263.47|266.45|263.65|266.45|263.65|266.27|263.47|0
1650417680000|2022-04-20 01:21:20|266.27|263.47|266.18|263.38|266.36|263.56|266.18|263.38|0
1650417690000|2022-04-20 01:21:30|266.36|263.56|266.45|263.65|266.45|263.65|266.36|263.56|0
1650417700000|2022-04-20 01:21:40|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1650417710000|2022-04-20 01:21:50|266.79|263.99|266.79|263.99|266.88|264.08|266.79|263.99|0
1650417720000|2022-04-20 01:22:00|266.62|263.82|266.45|263.65|266.62|263.82|266.45|263.65|0
1650417730000|2022-04-20 01:22:10|266.53|263.73|266.62|263.82|266.62|263.82|266.45|263.65|0
1650417740000|2022-04-20 01:22:20|266.79|263.99|266.79|263.99|266.79|263.99|266.79|263.99|0
1650417750000|2022-04-20 01:22:30|266.62|263.82|266.62|263.82|266.7|263.9|266.62|263.82|0
1650417760000|2022-04-20 01:22:40|266.79|263.99|266.79|263.99|266.88|264.08|266.79|263.99|0
1650417770000|2022-04-20 01:22:50|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1650417780000|2022-04-20 01:23:00|266.79|263.99|267.14|264.34|267.14|264.34|266.79|263.99|0
1650417790000|2022-04-20 01:23:10|267.32|264.52|267.49|264.69|267.49|264.69|267.32|264.52|0
1650417800000|2022-04-20 01:23:20|267.32|264.52|267.14|264.34|267.32|264.52|267.05|264.25|0
1650417820000|2022-04-20 01:23:40|267.32|264.52|266.88|264.08|267.32|264.52|266.88|264.08|0
1650417830000|2022-04-20 01:23:50|266.97|264.17|266.97|264.17|266.97|264.17|266.79|263.99|0
1650417840000|2022-04-20 01:24:00|266.88|264.08|266.79|263.99|266.97|264.17|266.79|263.99|0
1650417850000|2022-04-20 01:24:10|267.14|264.34|267.05|264.25|267.32|264.52|267.05|264.25|0
1650417860000|2022-04-20 01:24:20|266.7|263.9|267.32|264.52|267.32|264.52|266.7|263.9|0
1650417870000|2022-04-20 01:24:30|267.14|264.34|267.05|264.25|267.14|264.34|267.05|264.25|0
1650417880000|2022-04-20 01:24:40|267.14|264.34|267.32|264.52|267.32|264.52|267.14|264.34|0
1650417890000|2022-04-20 01:24:50|267.23|264.43|267.14|264.34|267.23|264.43|267.14|264.34|0
1650417900000|2022-04-20 01:25:00|266.97|264.17|266.79|263.99|266.97|264.17|266.79|263.99|0
1650417910000|2022-04-20 01:25:10|267.14|264.34|267.05|264.25|267.14|264.34|266.97|264.17|0
1650417920000|2022-04-20 01:25:20|266.97|264.17|266.97|264.17|266.97|264.17|266.88|264.08|0
1650417930000|2022-04-20 01:25:30|267.05|264.25|266.97|264.17|267.05|264.25|266.97|264.17|0
1650417940000|2022-04-20 01:25:40|266.79|263.99|266.97|264.17|266.97|264.17|266.79|263.99|0
1650417950000|2022-04-20 01:25:50|266.79|263.99|266.79|263.99|266.79|263.99|266.7|263.9|0
1650417960000|2022-04-20 01:26:00|266.62|263.82|266.44|263.64|266.62|263.82|266.44|263.64|0
1650417970000|2022-04-20 01:26:10|266.27|263.47|266.53|263.73|266.53|263.73|266.27|263.47|0
1650417980000|2022-04-20 01:26:20|266.62|263.82|266.44|263.64|266.62|263.82|266.44|263.64|0
1650417990000|2022-04-20 01:26:30|266.27|263.47|266.44|263.64|266.44|263.64|266.27|263.47|0
1650418000000|2022-04-20 01:26:40|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1650418010000|2022-04-20 01:26:50|266.44|263.64|266.62|263.82|266.62|263.82|266.44|263.64|0
1650418020000|2022-04-20 01:27:00|266.53|263.73|266.62|263.82|266.62|263.82|266.53|263.73|0
1650418030000|2022-04-20 01:27:10|266.44|263.64|266.27|263.47|266.44|263.64|266.27|263.47|0
1650418040000|2022-04-20 01:27:20|266.09|263.29|266.09|263.29|266.09|263.29|266.09|263.29|0
1650418050000|2022-04-20 01:27:30|265.92|263.12|265.74|262.94|265.92|263.12|265.22|262.42|0
1650418060000|2022-04-20 01:27:40|265.92|263.12|266.62|263.82|266.62|263.82|265.92|263.12|0
1650418070000|2022-04-20 01:27:50|266.44|263.64|266.09|263.29|266.62|263.82|266.09|263.29|0
1650418080000|2022-04-20 01:28:00|266|263.2|266|263.2|266.09|263.29|266|263.2|0
1650418090000|2022-04-20 01:28:10|266.09|263.29|265.92|263.12|266.09|263.29|265.92|263.12|0
1650418110000|2022-04-20 01:28:30|266.09|263.29|266.27|263.47|266.44|263.64|266.09|263.29|0
1650418120000|2022-04-20 01:28:40|266.44|263.64|266.44|263.64|266.44|263.64|266.27|263.47|0
1650418130000|2022-04-20 01:28:50|266.61|263.81|266.96|264.16|266.96|264.16|266.61|263.81|0
1650418140000|2022-04-20 01:29:00|267.05|264.25|267.31|264.51|267.31|264.51|267.05|264.25|0
1650418150000|2022-04-20 01:29:10|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1650418160000|2022-04-20 01:29:20|266.79|263.99|266.61|263.81|266.79|263.99|266.61|263.81|0
1650418170000|2022-04-20 01:29:30|266.79|263.99|266.79|263.99|266.79|263.99|266.79|263.99|0
1650418190000|2022-04-20 01:29:50|266.61|263.81|266.79|263.99|266.79|263.99|266.61|263.81|0
1650418200000|2022-04-20 01:30:00|266.61|263.81|266.35|263.55|266.61|263.81|266.26|263.46|0
1650418210000|2022-04-20 01:30:10|266.79|263.99|267.14|264.34|267.14|264.34|266.79|263.99|0
1650418220000|2022-04-20 01:30:20|266.96|264.16|267.14|264.34|267.31|264.51|266.96|264.16|0
1650418230000|2022-04-20 01:30:30|267.05|264.25|266.79|263.99|267.05|264.25|266.79|263.99|0
1650418240000|2022-04-20 01:30:40|267.14|264.34|267.66|264.86|267.66|264.86|267.14|264.34|0
1650418250000|2022-04-20 01:30:50|267.84|265.04|267.31|264.51|267.84|265.04|267.31|264.51|0
1650418260000|2022-04-20 01:31:00|267.49|264.69|267.66|264.86|268.01|265.21|267.49|264.69|0
1650418270000|2022-04-20 01:31:10|267.49|264.69|267.14|264.34|267.66|264.86|267.14|264.34|0
1650418280000|2022-04-20 01:31:20|266.79|263.99|266.87|264.07|266.87|264.07|266.61|263.81|0
1650418290000|2022-04-20 01:31:30|266.61|263.81|266.44|263.64|266.61|263.81|266.44|263.64|0
1650418300000|2022-04-20 01:31:40|266.61|263.81|266.61|263.81|266.61|263.81|266.44|263.64|0
1650418310000|2022-04-20 01:31:50|266.35|263.55|266.61|263.81|266.61|263.81|266.35|263.55|0
1650418320000|2022-04-20 01:32:00|266.44|263.64|266.61|263.81|266.61|263.81|266.44|263.64|0
1650418330000|2022-04-20 01:32:10|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1650418340000|2022-04-20 01:32:20|266.61|263.81|266.61|263.81|266.61|263.81|266.52|263.72|0
1650418350000|2022-04-20 01:32:30|266.44|263.64|266.44|263.64|266.61|263.81|266.44|263.64|0
1650418360000|2022-04-20 01:32:40|266.09|263.29|266.09|263.29|266.09|263.29|266.09|263.29|0
1650418370000|2022-04-20 01:32:50|266.26|263.46|266.17|263.37|266.26|263.46|266.17|263.37|0
1650418380000|2022-04-20 01:33:00|266.09|263.29|266.17|263.37|266.44|263.64|266.09|263.29|0
1650418390000|2022-04-20 01:33:10|266.44|263.64|266.44|263.64|266.44|263.64|266.44|263.64|0
1650418410000|2022-04-20 01:33:30|266.26|263.46|266.35|263.55|266.35|263.55|266.26|263.46|0
1650418420000|2022-04-20 01:33:40|266.26|263.46|265.74|262.94|266.26|263.46|265.74|262.94|0
1650418430000|2022-04-20 01:33:50|265.65|262.85|265.74|262.94|265.74|262.94|265.56|262.76|0
1650418440000|2022-04-20 01:34:00|265.56|262.76|265.82|263.02|265.82|263.02|265.21|262.41|0
1650418450000|2022-04-20 01:34:10|265.74|262.94|265.56|262.76|265.74|262.94|265.56|262.76|0
1650418460000|2022-04-20 01:34:20|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1650418470000|2022-04-20 01:34:30|265.21|262.41|265.21|262.41|265.3|262.5|265.21|262.41|0
1650418480000|2022-04-20 01:34:40|265.39|262.59|265.21|262.41|265.39|262.59|265.21|262.41|0
1650418500000|2022-04-20 01:35:00|265.39|262.59|265.91|263.11|265.91|263.11|265.39|262.59|0
1650418510000|2022-04-20 01:35:10|266.09|263.29|266.43|263.63|266.43|263.63|266.09|263.29|0
1650418520000|2022-04-20 01:35:20|266.09|263.29|265.91|263.11|266.09|263.29|265.91|263.11|0
1650418530000|2022-04-20 01:35:30|265.74|262.94|266.09|263.29|266.09|263.29|265.74|262.94|0
1650418540000|2022-04-20 01:35:40|266.08|263.28|266.61|263.81|266.61|263.81|266.08|263.28|0
1650418550000|2022-04-20 01:35:50|266.43|263.63|266.26|263.46|266.43|263.63|266.26|263.46|0
1650418560000|2022-04-20 01:36:00|266.43|263.63|266.43|263.63|266.43|263.63|266.08|263.28|0
1650418570000|2022-04-20 01:36:10|266.26|263.46|266.26|263.46|266.26|263.46|266.26|263.46|0
1650418580000|2022-04-20 01:36:20|266.43|263.63|266.78|263.98|266.78|263.98|266.43|263.63|0
1650418590000|2022-04-20 01:36:30|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1650418600000|2022-04-20 01:36:40|267.13|264.33|267.13|264.33|267.31|264.51|266.96|264.16|0
1650418610000|2022-04-20 01:36:50|266.87|264.07|266.96|264.16|266.96|264.16|266.78|263.98|0
1650418620000|2022-04-20 01:37:00|267.13|264.33|267.13|264.33|267.13|264.33|266.96|264.16|0
1650418630000|2022-04-20 01:37:10|267.31|264.51|267.66|264.86|267.66|264.86|267.31|264.51|0
1650418640000|2022-04-20 01:37:20|267.83|265.03|267.66|264.86|267.83|265.03|267.66|264.86|0
1650418650000|2022-04-20 01:37:30|267.48|264.68|267.83|265.03|267.83|265.03|267.48|264.68|0
1650418660000|2022-04-20 01:37:40|267.66|264.86|267.66|264.86|267.66|264.86|267.66|264.86|0
1650418670000|2022-04-20 01:37:50|267.48|264.68|267.48|264.68|267.66|264.86|267.48|264.68|0
1650418680000|2022-04-20 01:38:00|267.31|264.51|267.48|264.68|267.48|264.68|267.31|264.51|0
1650418690000|2022-04-20 01:38:10|267.66|264.86|267.48|264.68|267.66|264.86|267.48|264.68|0
1650418700000|2022-04-20 01:38:20|267.66|264.86|267.66|264.86|267.66|264.86|267.66|264.86|0
1650418710000|2022-04-20 01:38:30|267.83|265.03|267.66|264.86|267.83|265.03|267.56|264.76|0
1650418720000|2022-04-20 01:38:40|267.83|265.03|267.91|265.11|267.91|265.11|267.83|265.03|0
1650418730000|2022-04-20 01:38:50|267.83|265.03|267.83|265.03|267.91|265.11|267.83|265.03|0
1650418740000|2022-04-20 01:39:00|267.66|264.86|267.83|265.03|267.83|265.03|267.66|264.86|0
1650418750000|2022-04-20 01:39:10|268.01|265.21|267.83|265.03|268.01|265.21|267.83|265.03|0
1650418760000|2022-04-20 01:39:20|267.48|264.68|267.48|264.68|267.48|264.68|267.48|264.68|0
1650418770000|2022-04-20 01:39:30|267.31|264.51|267.21|264.41|267.31|264.51|267.21|264.41|0
1650418780000|2022-04-20 01:39:40|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1650418790000|2022-04-20 01:39:50|266.78|263.98|267.04|264.24|267.04|264.24|266.61|263.81|0
1650418800000|2022-04-20 01:40:00|266.95|264.15|266.78|263.98|266.95|264.15|266.78|263.98|0
1650418810000|2022-04-20 01:40:10|266.86|264.06|266.95|264.15|266.95|264.15|266.86|264.06|0
1650418820000|2022-04-20 01:40:20|266.78|263.98|266.86|264.06|266.86|264.06|266.78|263.98|0
1650418830000|2022-04-20 01:40:30|267.13|264.33|266.95|264.15|267.13|264.33|266.95|264.15|0
1650418840000|2022-04-20 01:40:40|266.78|263.98|266.78|263.98|266.95|264.15|266.78|263.98|0
1650418850000|2022-04-20 01:40:50|267.13|264.33|267.13|264.33|267.3|264.5|267.13|264.33|0
1650418860000|2022-04-20 01:41:00|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650418870000|2022-04-20 01:41:10|267.13|264.33|266.95|264.15|267.13|264.33|266.95|264.15|0
1650418880000|2022-04-20 01:41:20|266.86|264.06|266.95|264.15|266.95|264.15|266.86|264.06|0
1650418890000|2022-04-20 01:41:30|266.78|263.98|266.95|264.15|266.95|264.15|266.78|263.98|0
1650418900000|2022-04-20 01:41:40|267.13|264.33|266.95|264.15|267.13|264.33|266.95|264.15|0
1650418920000|2022-04-20 01:42:00|267.13|264.33|267.21|264.41|267.21|264.41|267.13|264.33|0
1650418930000|2022-04-20 01:42:10|266.95|264.15|267.13|264.33|267.13|264.33|266.95|264.15|0
1650418940000|2022-04-20 01:42:20|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1650418950000|2022-04-20 01:42:30|267.3|264.5|267.48|264.68|267.48|264.68|267.3|264.5|0
1650418960000|2022-04-20 01:42:40|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1650418970000|2022-04-20 01:42:50|267.48|264.68|267.48|264.68|267.48|264.68|267.48|264.68|0
1650418980000|2022-04-20 01:43:00|267.65|264.85|267.39|264.59|267.65|264.85|267.39|264.59|0
1650418990000|2022-04-20 01:43:10|267.48|264.68|267.65|264.85|267.65|264.85|267.48|264.68|0
1650419000000|2022-04-20 01:43:20|267.48|264.68|267.48|264.68|267.56|264.76|267.48|264.68|0
1650419010000|2022-04-20 01:43:30|267.65|264.85|267.56|264.76|267.65|264.85|267.48|264.68|0
1650419020000|2022-04-20 01:43:40|267.65|264.85|267.48|264.68|267.65|264.85|267.48|264.68|0
1650419030000|2022-04-20 01:43:50|267.39|264.59|267.48|264.68|267.48|264.68|267.39|264.59|0
1650419040000|2022-04-20 01:44:00|267.21|264.41|267.13|264.33|267.21|264.41|267.13|264.33|0
1650419050000|2022-04-20 01:44:10|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1650419060000|2022-04-20 01:44:20|267.3|264.5|267.13|264.33|267.3|264.5|267.13|264.33|0
1650419070000|2022-04-20 01:44:30|267.03|264.23|267.13|264.33|267.13|264.33|267.03|264.23|0
1650419080000|2022-04-20 01:44:40|266.95|264.15|267.03|264.23|267.03|264.23|266.95|264.15|0
1650419090000|2022-04-20 01:44:50|266.95|264.15|266.78|263.98|267.03|264.23|266.78|263.98|0
1650419100000|2022-04-20 01:45:00|266.86|264.06|266.95|264.15|266.95|264.15|266.86|264.06|0
1650419110000|2022-04-20 01:45:10|266.86|264.06|266.6|263.8|266.86|264.06|266.6|263.8|0
1650419120000|2022-04-20 01:45:20|266.25|263.45|266.43|263.63|266.51|263.71|266.25|263.45|0
1650419130000|2022-04-20 01:45:30|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1650419140000|2022-04-20 01:45:40|266.6|263.8|266.78|263.98|266.78|263.98|266.43|263.63|0
1650419150000|2022-04-20 01:45:50|266.86|264.06|266.95|264.15|266.95|264.15|266.78|263.98|0
1650419160000|2022-04-20 01:46:00|267.12|264.32|267.3|264.5|267.3|264.5|267.12|264.32|0
1650419170000|2022-04-20 01:46:10|267.38|264.58|267.47|264.67|267.47|264.67|267.38|264.58|0
1650419180000|2022-04-20 01:46:20|267.38|264.58|267.12|264.32|267.47|264.67|267.12|264.32|0
1650419190000|2022-04-20 01:46:30|267.21|264.41|267.12|264.32|267.21|264.41|267.12|264.32|0
1650419200000|2022-04-20 01:46:40|266.95|264.15|267.12|264.32|267.12|264.32|266.95|264.15|0
1650419210000|2022-04-20 01:46:50|266.95|264.15|266.86|264.06|266.95|264.15|266.86|264.06|0
1650419220000|2022-04-20 01:47:00|266.77|263.97|266.6|263.8|266.77|263.97|266.6|263.8|0
1650419230000|2022-04-20 01:47:10|266.77|263.97|266.86|264.06|266.95|264.15|266.77|263.97|0
1650419240000|2022-04-20 01:47:20|266.95|264.15|266.86|264.06|266.95|264.15|266.77|263.97|0
1650419250000|2022-04-20 01:47:30|266.95|264.15|267.03|264.23|267.12|264.32|266.95|264.15|0
1650419260000|2022-04-20 01:47:40|267.3|264.5|266.95|264.15|267.3|264.5|266.95|264.15|0
1650419270000|2022-04-20 01:47:50|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1650419280000|2022-04-20 01:48:00|266.95|264.15|266.95|264.15|267.03|264.23|266.95|264.15|0
1650419290000|2022-04-20 01:48:10|267.12|264.32|267.03|264.23|267.12|264.32|267.03|264.23|0
1650419300000|2022-04-20 01:48:20|266.77|263.97|266.77|263.97|266.95|264.15|266.77|263.97|0
1650419310000|2022-04-20 01:48:30|266.86|264.06|266.95|264.15|266.95|264.15|266.86|264.06|0
1650419320000|2022-04-20 01:48:40|267.03|264.23|267.12|264.32|267.12|264.32|266.95|264.15|0
1650419330000|2022-04-20 01:48:50|267.03|264.23|267.12|264.32|267.12|264.32|266.95|264.15|0
1650419340000|2022-04-20 01:49:00|266.95|264.15|266.86|264.06|267.12|264.32|266.86|264.06|0
1650419350000|2022-04-20 01:49:10|266.95|264.15|267.12|264.32|267.12|264.32|266.95|264.15|0
1650419360000|2022-04-20 01:49:20|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1650419370000|2022-04-20 01:49:30|266.86|264.06|266.77|263.97|266.95|264.15|266.77|263.97|0
1650419380000|2022-04-20 01:49:40|266.86|264.06|266.77|263.97|266.86|264.06|266.77|263.97|0
1650419390000|2022-04-20 01:49:50|266.86|264.06|266.95|264.15|266.95|264.15|266.77|263.97|0
1650419400000|2022-04-20 01:50:00|266.86|264.06|267.21|264.41|267.3|264.5|266.86|264.06|0
1650419410000|2022-04-20 01:50:10|267.3|264.5|267.12|264.32|267.3|264.5|267.12|264.32|0
1650419420000|2022-04-20 01:50:20|267.3|264.5|267.21|264.41|267.3|264.5|267.21|264.41|0
1650419430000|2022-04-20 01:50:30|267.12|264.32|267.3|264.5|267.3|264.5|267.12|264.32|0
1650419450000|2022-04-20 01:50:50|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1650419460000|2022-04-20 01:51:00|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1650419470000|2022-04-20 01:51:10|266.85|264.05|266.95|264.15|266.95|264.15|266.85|264.05|0
1650419480000|2022-04-20 01:51:20|266.85|264.05|266.95|264.15|266.95|264.15|266.85|264.05|0
1650419490000|2022-04-20 01:51:30|267.12|264.32|267.12|264.32|267.12|264.32|267.03|264.23|0
1650419500000|2022-04-20 01:51:40|267.03|264.23|267.12|264.32|267.12|264.32|266.95|264.15|0
1650419510000|2022-04-20 01:51:50|266.95|264.15|266.94|264.14|266.95|264.15|266.94|264.14|0
1650419520000|2022-04-20 01:52:00|267.12|264.32|267.03|264.23|267.12|264.32|266.94|264.14|0
1650419530000|2022-04-20 01:52:10|267.12|264.32|266.94|264.14|267.12|264.32|266.94|264.14|0
1650419540000|2022-04-20 01:52:20|267.12|264.32|266.94|264.14|267.12|264.32|266.94|264.14|0
1650419550000|2022-04-20 01:52:30|267.12|264.32|266.94|264.14|267.12|264.32|266.94|264.14|0
1650419560000|2022-04-20 01:52:40|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1650419570000|2022-04-20 01:52:50|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1650419580000|2022-04-20 01:53:00|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1650419590000|2022-04-20 01:53:10|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1650419600000|2022-04-20 01:53:20|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650419610000|2022-04-20 01:53:30|267.12|264.32|267.29|264.49|267.29|264.49|267.12|264.32|0
1650419620000|2022-04-20 01:53:40|267.12|264.32|267.29|264.49|267.29|264.49|267.12|264.32|0
1650419630000|2022-04-20 01:53:50|267.12|264.32|267.29|264.49|267.29|264.49|267.12|264.32|0
1650419640000|2022-04-20 01:54:00|267.47|264.67|267.12|264.32|267.47|264.67|267.12|264.32|0
1650419650000|2022-04-20 01:54:10|267.03|264.23|267.12|264.32|267.29|264.49|267.03|264.23|0
1650419660000|2022-04-20 01:54:20|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1650419670000|2022-04-20 01:54:30|267.29|264.49|267.12|264.32|267.29|264.49|267.12|264.32|0
1650419680000|2022-04-20 01:54:40|266.94|264.14|266.94|264.14|266.94|264.14|266.77|263.97|0
1650419690000|2022-04-20 01:54:50|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1650419700000|2022-04-20 01:55:00|267.29|264.49|267.38|264.58|267.47|264.67|267.29|264.49|0
1650419710000|2022-04-20 01:55:10|267.55|264.75|267.29|264.49|267.55|264.75|267.29|264.49|0
1650419720000|2022-04-20 01:55:20|267.47|264.67|267.47|264.67|267.47|264.67|267.47|264.67|0
1650419730000|2022-04-20 01:55:30|267.38|264.58|267.47|264.67|267.47|264.67|267.38|264.58|0
1650419740000|2022-04-20 01:55:40|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1650419750000|2022-04-20 01:55:50|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1650419760000|2022-04-20 01:56:00|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1650419780000|2022-04-20 01:56:20|267.03|264.23|267.12|264.32|267.12|264.32|267.03|264.23|0
1650419800000|2022-04-20 01:56:40|267.2|264.4|267.29|264.49|267.29|264.49|267.2|264.4|0
1650419810000|2022-04-20 01:56:50|267.2|264.4|267.12|264.32|267.2|264.4|267.12|264.32|0
1650419820000|2022-04-20 01:57:00|267.29|264.49|267.29|264.49|267.29|264.49|267.12|264.32|0
1650419830000|2022-04-20 01:57:10|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1650419840000|2022-04-20 01:57:20|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1650419850000|2022-04-20 01:57:30|267.99|265.19|267.82|265.02|267.99|265.19|267.82|265.02|0
1650419860000|2022-04-20 01:57:40|267.72|264.92|267.82|265.02|267.82|265.02|267.72|264.92|0
1650419870000|2022-04-20 01:57:50|267.81|265.01|267.72|264.92|267.81|265.01|267.72|264.92|0
1650419880000|2022-04-20 01:58:00|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1650419890000|2022-04-20 01:58:10|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1650419900000|2022-04-20 01:58:20|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1650419910000|2022-04-20 01:58:30|267.64|264.84|267.64|264.84|267.81|265.01|267.64|264.84|0
1650419920000|2022-04-20 01:58:40|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1650419930000|2022-04-20 01:58:50|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1650419940000|2022-04-20 01:59:00|267.29|264.49|266.94|264.14|267.29|264.49|266.94|264.14|0
1650419950000|2022-04-20 01:59:10|267.11|264.31|267.11|264.31|267.2|264.4|267.11|264.31|0
1650419960000|2022-04-20 01:59:20|267.2|264.4|267.29|264.49|267.29|264.49|267.2|264.4|0
1650419970000|2022-04-20 01:59:30|267.11|264.31|267.29|264.49|267.29|264.49|267.11|264.31|0
1650419980000|2022-04-20 01:59:40|267.46|264.66|267.29|264.49|267.46|264.66|267.11|264.31|0
1650419990000|2022-04-20 01:59:50|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1650420000000|2022-04-20 02:00:00|267.29|264.49|267.2|264.4|267.29|264.49|267.11|264.31|0
1650420010000|2022-04-20 02:00:10|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1650420020000|2022-04-20 02:00:20|267.37|264.57|267.29|264.49|267.37|264.57|267.11|264.31|0
1650420040000|2022-04-20 02:00:40|267.46|264.66|267.64|264.84|267.64|264.84|267.46|264.66|0
1650420050000|2022-04-20 02:00:50|267.72|264.92|267.81|265.01|267.81|265.01|267.72|264.92|0
1650420060000|2022-04-20 02:01:00|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1650420070000|2022-04-20 02:01:10|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1650420080000|2022-04-20 02:01:20|267.99|265.19|268.16|265.36|268.16|265.36|267.99|265.19|0
1650420100000|2022-04-20 02:01:40|267.99|265.19|267.99|265.19|268.16|265.36|267.99|265.19|0
1650420120000|2022-04-20 02:02:00|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1650420130000|2022-04-20 02:02:10|267.64|264.84|267.81|265.01|267.81|265.01|267.64|264.84|0
1650420140000|2022-04-20 02:02:20|267.64|264.84|267.64|264.84|267.81|265.01|267.64|264.84|0
1650420160000|2022-04-20 02:02:40|267.54|264.74|267.64|264.84|267.64|264.84|267.46|264.66|0
1650420170000|2022-04-20 02:02:50|267.29|264.49|267.11|264.31|267.29|264.49|267.11|264.31|0
1650420180000|2022-04-20 02:03:00|266.94|264.14|266.67|263.87|266.94|264.14|266.67|263.87|0
1650420190000|2022-04-20 02:03:10|266.76|263.96|266.67|263.87|266.76|263.96|266.67|263.87|0
1650420200000|2022-04-20 02:03:20|266.59|263.79|266.59|263.79|266.76|263.96|266.59|263.79|0
1650420210000|2022-04-20 02:03:30|266.41|263.61|266.24|263.44|266.41|263.61|266.24|263.44|0
1650420220000|2022-04-20 02:03:40|266.32|263.52|266.24|263.44|266.41|263.61|266.24|263.44|0
1650420230000|2022-04-20 02:03:50|266.06|263.26|266.24|263.44|266.24|263.44|266.06|263.26|0
1650420240000|2022-04-20 02:04:00|266.32|263.52|266.32|263.52|266.41|263.61|266.32|263.52|0
1650420250000|2022-04-20 02:04:10|266.24|263.44|266.06|263.26|266.24|263.44|266.06|263.26|0
1650420260000|2022-04-20 02:04:20|266.15|263.35|266.41|263.61|266.41|263.61|266.15|263.35|0
1650420270000|2022-04-20 02:04:30|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1650420280000|2022-04-20 02:04:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1650420290000|2022-04-20 02:04:50|266.93|264.13|267.46|264.66|267.46|264.66|266.93|264.13|0
1650420300000|2022-04-20 02:05:00|267.81|265.01|267.46|264.66|267.81|265.01|267.46|264.66|0
1650420310000|2022-04-20 02:05:10|267.63|264.83|267.81|265.01|267.81|265.01|267.63|264.83|0
1650420320000|2022-04-20 02:05:20|267.63|264.83|267.46|264.66|267.63|264.83|267.46|264.66|0
1650420330000|2022-04-20 02:05:30|267.28|264.48|267.63|264.83|267.63|264.83|267.28|264.48|0
1650420340000|2022-04-20 02:05:40|267.72|264.92|267.63|264.83|267.72|264.92|267.63|264.83|0
1650420350000|2022-04-20 02:05:50|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1650420360000|2022-04-20 02:06:00|267.63|264.83|267.46|264.66|267.63|264.83|267.46|264.66|0
1650420380000|2022-04-20 02:06:20|267.54|264.74|267.63|264.83|267.63|264.83|267.46|264.66|0
1650420390000|2022-04-20 02:06:30|267.54|264.74|267.63|264.83|267.63|264.83|267.54|264.74|0
1650420400000|2022-04-20 02:06:40|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1650420410000|2022-04-20 02:06:50|267.63|264.83|267.46|264.66|267.63|264.83|267.46|264.66|0
1650420420000|2022-04-20 02:07:00|267.54|264.74|267.63|264.83|267.72|264.92|267.46|264.66|0
1650420430000|2022-04-20 02:07:10|267.81|265.01|267.81|265.01|267.81|265.01|267.72|264.92|0
1650420440000|2022-04-20 02:07:20|267.72|264.92|267.63|264.83|267.72|264.92|267.63|264.83|0
1650420450000|2022-04-20 02:07:30|267.81|265.01|267.81|265.01|267.81|265.01|267.81|265.01|0
1650420460000|2022-04-20 02:07:40|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1650420470000|2022-04-20 02:07:50|267.81|265.01|268.33|265.53|268.33|265.53|267.81|265.01|0
1650420480000|2022-04-20 02:08:00|269.38|266.58|269.56|266.76|269.56|266.76|269.38|266.58|0
1650420490000|2022-04-20 02:08:10|269.29|266.49|269.38|266.58|269.38|266.58|269.21|266.41|0
1650420500000|2022-04-20 02:08:20|269.56|266.76|270.61|267.81|270.61|267.81|269.56|266.76|0
1650420510000|2022-04-20 02:08:30|270.97|268.17|270.79|267.99|270.97|268.17|270.79|267.99|0
1650420520000|2022-04-20 02:08:40|270.97|268.17|270.26|267.46|270.97|268.17|270.26|267.46|0
1650420530000|2022-04-20 02:08:50|270.44|267.64|270.09|267.29|270.44|267.64|270.09|267.29|0
1650420540000|2022-04-20 02:09:00|269.91|267.11|269.74|266.94|269.91|267.11|269.74|266.94|0
1650420550000|2022-04-20 02:09:10|269.56|266.76|269.29|266.49|269.56|266.76|269.29|266.49|0
1650420560000|2022-04-20 02:09:20|269.38|266.58|269.56|266.76|269.56|266.76|269.38|266.58|0
1650420570000|2022-04-20 02:09:30|269.73|266.93|269.91|267.11|269.91|267.11|269.73|266.93|0
1650420580000|2022-04-20 02:09:40|269.82|267.02|269.91|267.11|269.91|267.11|269.82|267.02|0
1650420590000|2022-04-20 02:09:50|269.82|267.02|269.91|267.11|269.91|267.11|269.82|267.02|0
1650420600000|2022-04-20 02:10:00|269.73|266.93|269.73|266.93|269.91|267.11|269.73|266.93|0
1650420610000|2022-04-20 02:10:10|269.56|266.76|269.73|266.93|269.73|266.93|269.56|266.76|0
1650420620000|2022-04-20 02:10:20|269.91|267.11|269.73|266.93|269.91|267.11|269.73|266.93|0
1650420630000|2022-04-20 02:10:30|269.64|266.84|269.91|267.11|269.91|267.11|269.64|266.84|0
1650420640000|2022-04-20 02:10:40|269.99|267.19|269.91|267.11|269.99|267.19|269.82|267.02|0
1650420650000|2022-04-20 02:10:50|269.73|266.93|269.91|267.11|269.91|267.11|269.73|266.93|0
1650420660000|2022-04-20 02:11:00|269.82|267.02|269.99|267.19|269.99|267.19|269.82|267.02|0
1650420670000|2022-04-20 02:11:10|269.91|267.11|270.08|267.28|270.08|267.28|269.91|267.11|0
1650420680000|2022-04-20 02:11:20|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1650420690000|2022-04-20 02:11:30|270.17|267.37|270.26|267.46|270.26|267.46|270.17|267.37|0
1650420700000|2022-04-20 02:11:40|270.34|267.54|270.44|267.64|270.61|267.81|270.34|267.54|0
1650420710000|2022-04-20 02:11:50|270.61|267.81|270.79|267.99|270.79|267.99|270.61|267.81|0
1650420720000|2022-04-20 02:12:00|270.7|267.9|270.61|267.81|270.79|267.99|270.61|267.81|0
1650420730000|2022-04-20 02:12:10|270.44|267.64|270.61|267.81|270.61|267.81|270.44|267.64|0
1650420740000|2022-04-20 02:12:20|270.08|267.28|270.08|267.28|270.17|267.37|270.08|267.28|0
1650420750000|2022-04-20 02:12:30|270.17|267.37|270.26|267.46|270.26|267.46|270.17|267.37|0
1650420760000|2022-04-20 02:12:40|270.44|267.64|269.91|267.11|270.44|267.64|269.91|267.11|0
1650420770000|2022-04-20 02:12:50|270.08|267.28|269.91|267.11|270.08|267.28|269.91|267.11|0
1650420780000|2022-04-20 02:13:00|269.73|266.93|269.91|267.11|269.91|267.11|269.73|266.93|0
1650420790000|2022-04-20 02:13:10|269.73|266.93|269.73|266.93|269.73|266.93|269.73|266.93|0
1650420800000|2022-04-20 02:13:20|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1650420810000|2022-04-20 02:13:30|269.56|266.76|269.46|266.66|269.56|266.76|269.46|266.66|0
1650420820000|2022-04-20 02:13:40|269.38|266.58|269.2|266.4|269.38|266.58|269.2|266.4|0
1650420830000|2022-04-20 02:13:50|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1650420840000|2022-04-20 02:14:00|268.85|266.05|269.38|266.58|269.38|266.58|268.85|266.05|0
1650420850000|2022-04-20 02:14:10|269.29|266.49|269.29|266.49|269.29|266.49|269.2|266.4|0
1650420860000|2022-04-20 02:14:20|269.2|266.4|269.2|266.4|269.2|266.4|269.03|266.23|0
1650420870000|2022-04-20 02:14:30|269.38|266.58|269.55|266.75|269.55|266.75|269.29|266.49|0
1650420880000|2022-04-20 02:14:40|269.73|266.93|269.73|266.93|269.91|267.11|269.73|266.93|0
1650420890000|2022-04-20 02:14:50|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1650420900000|2022-04-20 02:15:00|269.38|266.58|269.38|266.58|269.55|266.75|269.38|266.58|0
1650420920000|2022-04-20 02:15:20|269.55|266.75|269.46|266.66|269.55|266.75|269.46|266.66|0
1650420930000|2022-04-20 02:15:30|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1650420940000|2022-04-20 02:15:40|269.64|266.84|269.91|267.11|269.91|267.11|269.64|266.84|0
1650420950000|2022-04-20 02:15:50|269.73|266.93|269.73|266.93|269.73|266.93|269.73|266.93|0
1650420960000|2022-04-20 02:16:00|269.64|266.84|269.73|266.93|269.73|266.93|269.55|266.75|0
1650420970000|2022-04-20 02:16:10|269.64|266.84|269.38|266.58|269.64|266.84|269.38|266.58|0
1650420980000|2022-04-20 02:16:20|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1650421000000|2022-04-20 02:16:40|269.73|266.93|269.73|266.93|269.73|266.93|269.55|266.75|0
1650421020000|2022-04-20 02:17:00|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1650421030000|2022-04-20 02:17:10|269.73|266.93|269.73|266.93|269.73|266.93|269.55|266.75|0
1650421040000|2022-04-20 02:17:20|269.81|267.01|269.9|267.1|269.9|267.1|269.81|267.01|0
1650421070000|2022-04-20 02:17:50|269.73|266.93|269.73|266.93|269.73|266.93|269.73|266.93|0
1650421080000|2022-04-20 02:18:00|269.81|267.01|270.08|267.28|270.08|267.28|269.73|266.93|0
1650421090000|2022-04-20 02:18:10|269.73|266.93|269.73|266.93|269.73|266.93|269.55|266.75|0
1650421100000|2022-04-20 02:18:20|269.9|267.1|269.73|266.93|269.9|267.1|269.73|266.93|0
1650421110000|2022-04-20 02:18:30|269.81|267.01|269.73|266.93|269.81|267.01|269.73|266.93|0
1650421120000|2022-04-20 02:18:40|269.55|266.75|269.55|266.75|269.55|266.75|269.55|266.75|0
1650421130000|2022-04-20 02:18:50|269.64|266.84|269.64|266.84|269.64|266.84|269.55|266.75|0
1650421140000|2022-04-20 02:19:00|269.55|266.75|269.73|266.93|269.73|266.93|269.55|266.75|0
1650421150000|2022-04-20 02:19:10|269.9|267.1|269.55|266.75|269.9|267.1|269.55|266.75|0
1650421160000|2022-04-20 02:19:20|269.38|266.58|269.55|266.75|269.55|266.75|269.38|266.58|0
1650421170000|2022-04-20 02:19:30|269.38|266.58|269.38|266.58|269.38|266.58|269.38|266.58|0
1650421180000|2022-04-20 02:19:40|269.2|266.4|269.38|266.58|269.38|266.58|269.2|266.4|0
1650421190000|2022-04-20 02:19:50|268.67|265.87|269.11|266.31|269.11|266.31|268.67|265.87|0
1650421200000|2022-04-20 02:20:00|269.2|266.4|268.85|266.05|269.2|266.4|268.85|266.05|0
1650421210000|2022-04-20 02:20:10|269.02|266.22|268.85|266.05|269.02|266.22|268.67|265.87|0
1650421220000|2022-04-20 02:20:20|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1650421230000|2022-04-20 02:20:30|268.85|266.05|269.02|266.22|269.02|266.22|268.85|266.05|0
1650421240000|2022-04-20 02:20:40|268.85|266.05|268.67|265.87|268.85|266.05|268.5|265.7|0
1650421250000|2022-04-20 02:20:50|268.5|265.7|268.15|265.35|268.5|265.7|268.15|265.35|0
1650421260000|2022-04-20 02:21:00|268.06|265.26|268.58|265.78|268.58|265.78|267.97|265.17|0
1650421270000|2022-04-20 02:21:10|268.5|265.7|268.41|265.61|268.67|265.87|268.41|265.61|0
1650421280000|2022-04-20 02:21:20|268.15|265.35|268.32|265.52|268.32|265.52|268.15|265.35|0
1650421290000|2022-04-20 02:21:30|268.15|265.35|268.32|265.52|268.32|265.52|267.97|265.17|0
1650421300000|2022-04-20 02:21:40|268.15|265.35|268.5|265.7|268.5|265.7|268.15|265.35|0
1650421310000|2022-04-20 02:21:50|268.67|265.87|268.5|265.7|268.67|265.87|268.5|265.7|0
1650421320000|2022-04-20 02:22:00|268.67|265.87|268.5|265.7|268.67|265.87|268.5|265.7|0
1650421330000|2022-04-20 02:22:10|268.32|265.52|268.15|265.35|268.32|265.52|268.15|265.35|0
1650421340000|2022-04-20 02:22:20|267.97|265.17|268.23|265.43|268.23|265.43|267.97|265.17|0
1650421350000|2022-04-20 02:22:30|268.15|265.35|268.14|265.34|268.32|265.52|268.14|265.34|0
1650421360000|2022-04-20 02:22:40|267.97|265.17|268.14|265.34|268.14|265.34|267.97|265.17|0
1650421370000|2022-04-20 02:22:50|268.32|265.52|268.4|265.6|268.5|265.7|268.32|265.52|0
1650421380000|2022-04-20 02:23:00|268.32|265.52|268.5|265.7|268.5|265.7|268.32|265.52|0
1650421390000|2022-04-20 02:23:10|268.67|265.87|268.58|265.78|268.67|265.87|268.5|265.7|0
1650421400000|2022-04-20 02:23:20|268.49|265.69|268.67|265.87|268.75|265.95|268.49|265.69|0
1650421410000|2022-04-20 02:23:30|268.85|266.05|268.85|266.05|268.85|266.05|268.75|265.95|0
1650421430000|2022-04-20 02:23:50|268.75|265.95|268.85|266.05|268.85|266.05|268.75|265.95|0
1650421440000|2022-04-20 02:24:00|268.75|265.95|268.49|265.69|268.85|266.05|268.49|265.69|0
1650421450000|2022-04-20 02:24:10|268.67|265.87|269.02|266.22|269.02|266.22|268.67|265.87|0
1650421460000|2022-04-20 02:24:20|268.75|265.95|268.75|265.95|268.75|265.95|268.67|265.87|0
1650421470000|2022-04-20 02:24:30|268.84|266.04|268.84|266.04|268.84|266.04|268.67|265.87|0
1650421480000|2022-04-20 02:24:40|268.75|265.95|268.84|266.04|268.84|266.04|268.75|265.95|0
1650421490000|2022-04-20 02:24:50|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1650421500000|2022-04-20 02:25:00|268.49|265.69|268.32|265.52|268.49|265.69|268.32|265.52|0
1650421510000|2022-04-20 02:25:10|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1650421520000|2022-04-20 02:25:20|268.49|265.69|268.49|265.69|268.67|265.87|268.49|265.69|0
1650421530000|2022-04-20 02:25:30|268.67|265.87|268.67|265.87|268.67|265.87|268.67|265.87|0
1650421540000|2022-04-20 02:25:40|268.58|265.78|268.84|266.04|268.84|266.04|268.58|265.78|0
1650421550000|2022-04-20 02:25:50|269.02|266.22|268.93|266.13|269.02|266.22|268.75|265.95|0
1650421560000|2022-04-20 02:26:00|268.84|266.04|269.19|266.39|269.19|266.39|268.84|266.04|0
1650421570000|2022-04-20 02:26:10|269.1|266.3|269.37|266.57|269.37|266.57|269.02|266.22|0
1650421580000|2022-04-20 02:26:20|269.28|266.48|269.37|266.57|269.37|266.57|269.28|266.48|0
1650421600000|2022-04-20 02:26:40|269.28|266.48|269.02|266.22|269.28|266.48|269.02|266.22|0
1650421610000|2022-04-20 02:26:50|269.1|266.3|268.84|266.04|269.1|266.3|268.84|266.04|0
1650421620000|2022-04-20 02:27:00|269.02|266.22|268.84|266.04|269.02|266.22|268.84|266.04|0
1650421630000|2022-04-20 02:27:10|269.02|266.22|269.02|266.22|269.1|266.3|269.02|266.22|0
1650421640000|2022-04-20 02:27:20|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650421650000|2022-04-20 02:27:30|269.02|266.22|269.19|266.39|269.19|266.39|269.02|266.22|0
1650421670000|2022-04-20 02:27:50|269.28|266.48|269.28|266.48|269.28|266.48|269.19|266.39|0
1650421680000|2022-04-20 02:28:00|269.19|266.39|269.54|266.74|269.54|266.74|269.19|266.39|0
1650421690000|2022-04-20 02:28:10|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1650421700000|2022-04-20 02:28:20|269.54|266.74|269.54|266.74|269.54|266.74|269.37|266.57|0
1650421710000|2022-04-20 02:28:30|269.63|266.83|270.25|267.45|270.25|267.45|269.63|266.83|0
1650421720000|2022-04-20 02:28:40|270.42|267.62|270.07|267.27|270.42|267.62|270.07|267.27|0
1650421730000|2022-04-20 02:28:50|270.42|267.62|270.25|267.45|270.42|267.62|270.25|267.45|0
1650421750000|2022-04-20 02:29:10|270.77|267.97|270.42|267.62|270.77|267.97|270.42|267.62|0
1650421760000|2022-04-20 02:29:20|270.25|267.45|270.42|267.62|270.42|267.62|270.25|267.45|0
1650421770000|2022-04-20 02:29:30|270.33|267.53|270.25|267.45|270.42|267.62|270.25|267.45|0
1650421790000|2022-04-20 02:29:50|270.07|267.27|270.07|267.27|270.07|267.27|270.07|267.27|0
1650421800000|2022-04-20 02:30:00|270.25|267.45|269.89|267.09|270.42|267.62|269.89|267.09|0
1650421810000|2022-04-20 02:30:10|269.54|266.74|269.72|266.92|269.72|266.92|269.54|266.74|0
1650421820000|2022-04-20 02:30:20|269.89|267.09|269.54|266.74|269.89|267.09|269.54|266.74|0
1650421830000|2022-04-20 02:30:30|269.72|266.92|269.54|266.74|269.72|266.92|269.37|266.57|0
1650421840000|2022-04-20 02:30:40|269.72|266.92|269.54|266.74|269.72|266.92|269.54|266.74|0
1650421850000|2022-04-20 02:30:50|269.63|266.83|269.45|266.65|269.63|266.83|269.37|266.57|0
1650421860000|2022-04-20 02:31:00|269.37|266.57|269.27|266.47|269.54|266.74|269.27|266.47|0
1650421870000|2022-04-20 02:31:10|269.37|266.57|269.37|266.57|269.37|266.57|269.37|266.57|0
1650421880000|2022-04-20 02:31:20|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650421890000|2022-04-20 02:31:30|269.27|266.47|269.54|266.74|269.54|266.74|269.27|266.47|0
1650421900000|2022-04-20 02:31:40|269.72|266.92|269.63|266.83|269.72|266.92|269.54|266.74|0
1650421910000|2022-04-20 02:31:50|269.72|266.92|269.54|266.74|269.72|266.92|269.54|266.74|0
1650421920000|2022-04-20 02:32:00|269.37|266.57|269.1|266.3|269.37|266.57|269.1|266.3|0
1650421930000|2022-04-20 02:32:10|269.01|266.21|269.19|266.39|269.19|266.39|269.01|266.21|0
1650421940000|2022-04-20 02:32:20|269.01|266.21|268.84|266.04|269.01|266.21|268.84|266.04|0
1650421950000|2022-04-20 02:32:30|268.66|265.86|269.01|266.21|269.01|266.21|268.66|265.86|0
1650421960000|2022-04-20 02:32:40|268.84|266.04|269.01|266.21|269.01|266.21|268.84|266.04|0
1650421970000|2022-04-20 02:32:50|268.92|266.12|268.84|266.04|268.92|266.12|268.84|266.04|0
1650421980000|2022-04-20 02:33:00|268.92|266.12|268.92|266.12|269.19|266.39|268.92|266.12|0
1650421990000|2022-04-20 02:33:10|268.84|266.04|268.84|266.04|269.01|266.21|268.84|266.04|0
1650422000000|2022-04-20 02:33:20|268.66|265.86|268.84|266.04|268.84|266.04|268.66|265.86|0
1650422010000|2022-04-20 02:33:30|269.01|266.21|269.01|266.21|269.1|266.3|269.01|266.21|0
1650422020000|2022-04-20 02:33:40|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650422030000|2022-04-20 02:33:50|269.36|266.56|269.27|266.47|269.36|266.56|269.27|266.47|0
1650422040000|2022-04-20 02:34:00|269.19|266.39|269.45|266.65|269.45|266.65|269.19|266.39|0
1650422050000|2022-04-20 02:34:10|269.36|266.56|269.45|266.65|269.54|266.74|269.36|266.56|0
1650422060000|2022-04-20 02:34:20|269.54|266.74|269.36|266.56|269.54|266.74|269.36|266.56|0
1650422070000|2022-04-20 02:34:30|269.19|266.39|269.45|266.65|269.45|266.65|269.19|266.39|0
1650422080000|2022-04-20 02:34:40|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1650422090000|2022-04-20 02:34:50|269.62|266.82|269.54|266.74|269.62|266.82|269.54|266.74|0
1650422100000|2022-04-20 02:35:00|269.36|266.56|269.27|266.47|269.36|266.56|269.27|266.47|0
1650422110000|2022-04-20 02:35:10|269.19|266.39|269.01|266.21|269.19|266.39|269.01|266.21|0
1650422120000|2022-04-20 02:35:20|269.19|266.39|269.1|266.3|269.19|266.39|269.1|266.3|0
1650422130000|2022-04-20 02:35:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650422140000|2022-04-20 02:35:40|269.1|266.3|269.1|266.3|269.1|266.3|269.1|266.3|0
1650422150000|2022-04-20 02:35:50|269.19|266.39|269.54|266.74|269.54|266.74|269.19|266.39|0
1650422160000|2022-04-20 02:36:00|269.36|266.56|269.27|266.47|269.36|266.56|269.27|266.47|0
1650422170000|2022-04-20 02:36:10|269.36|266.56|269.19|266.39|269.36|266.56|269.19|266.39|0
1650422180000|2022-04-20 02:36:20|269.09|266.29|269.09|266.29|269.19|266.39|269.09|266.29|0
1650422190000|2022-04-20 02:36:30|269.01|266.21|269.01|266.21|269.01|266.21|269.01|266.21|0
1650422200000|2022-04-20 02:36:40|268.83|266.03|268.92|266.12|268.92|266.12|268.74|265.94|0
1650422210000|2022-04-20 02:36:50|269.01|266.21|268.92|266.12|269.01|266.21|268.92|266.12|0
1650422220000|2022-04-20 02:37:00|269.01|266.21|269.19|266.39|269.19|266.39|269.01|266.21|0
1650422230000|2022-04-20 02:37:10|269.36|266.56|269.19|266.39|269.36|266.56|269.19|266.39|0
1650422240000|2022-04-20 02:37:20|269.27|266.47|269.19|266.39|269.36|266.56|269.19|266.39|0
1650422250000|2022-04-20 02:37:30|269.36|266.56|269.36|266.56|269.54|266.74|269.36|266.56|0
1650422260000|2022-04-20 02:37:40|269.44|266.64|269.54|266.74|269.54|266.74|269.44|266.64|0
1650422280000|2022-04-20 02:38:00|269.36|266.56|269.18|266.38|269.36|266.56|269.18|266.38|0
1650422290000|2022-04-20 02:38:10|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1650422300000|2022-04-20 02:38:20|269.01|266.21|269.01|266.21|269.01|266.21|268.83|266.03|0
1650422310000|2022-04-20 02:38:30|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1650422320000|2022-04-20 02:38:40|269.18|266.38|269.18|266.38|269.18|266.38|269.18|266.38|0
1650422330000|2022-04-20 02:38:50|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1650422340000|2022-04-20 02:39:00|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1650422350000|2022-04-20 02:39:10|269.36|266.56|269.27|266.47|269.36|266.56|269.27|266.47|0
1650422360000|2022-04-20 02:39:20|269.36|266.56|269.36|266.56|269.53|266.73|269.36|266.56|0
1650422370000|2022-04-20 02:39:30|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1650422380000|2022-04-20 02:39:40|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1650422400000|2022-04-20 02:40:00|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1650422420000|2022-04-20 02:40:20|269.36|266.56|269.27|266.47|269.36|266.56|269.18|266.38|0
1650422430000|2022-04-20 02:40:30|269.36|266.56|269.18|266.38|269.36|266.56|269.18|266.38|0
1650422450000|2022-04-20 02:40:50|269.01|266.21|269.36|266.56|269.36|266.56|269.01|266.21|0
1650422460000|2022-04-20 02:41:00|269.09|266.29|269.01|266.21|269.09|266.29|268.83|266.03|0
1650422470000|2022-04-20 02:41:10|268.92|266.12|269.01|266.21|269.01|266.21|268.92|266.12|0
1650422480000|2022-04-20 02:41:20|269.18|266.38|269.18|266.38|269.36|266.56|269.18|266.38|0
1650422490000|2022-04-20 02:41:30|269.01|266.21|269.18|266.38|269.18|266.38|269.01|266.21|0
1650422500000|2022-04-20 02:41:40|269.01|266.21|269.01|266.21|269.09|266.29|269.01|266.21|0
1650422530000|2022-04-20 02:42:10|269.18|266.38|269.01|266.21|269.27|266.47|269.01|266.21|0
1650422540000|2022-04-20 02:42:20|269.27|266.47|269.27|266.47|269.27|266.47|269.27|266.47|0
1650422550000|2022-04-20 02:42:30|269.36|266.56|269.18|266.38|269.36|266.56|269.01|266.21|0
1650422560000|2022-04-20 02:42:40|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1650422570000|2022-04-20 02:42:50|269.01|266.21|269.01|266.21|269.09|266.29|269.01|266.21|0
1650422580000|2022-04-20 02:43:00|269|266.2|269|266.2|269|266.2|269|266.2|0
1650422600000|2022-04-20 02:43:20|269.18|266.38|268.65|265.85|269.18|266.38|268.65|265.85|0
1650422610000|2022-04-20 02:43:30|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1650422660000|2022-04-20 02:44:20|269|266.2|269|266.2|269|266.2|269|266.2|0
1650422680000|2022-04-20 02:44:40|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1650422700000|2022-04-20 02:45:00|268.65|265.85|268.83|266.03|268.83|266.03|268.65|265.85|0
1650422720000|2022-04-20 02:45:20|268.65|265.85|268.48|265.68|268.65|265.85|268.48|265.68|0
1650422730000|2022-04-20 02:45:30|268.39|265.59|268.3|265.5|268.39|265.59|268.3|265.5|0
1650422740000|2022-04-20 02:45:40|268.48|265.68|268.3|265.5|268.48|265.68|268.3|265.5|0
1650422750000|2022-04-20 02:45:50|268.48|265.68|268.48|265.68|268.48|265.68|268.48|265.68|0
1650422760000|2022-04-20 02:46:00|269|266.2|268.83|266.03|269|266.2|268.83|266.03|0
1650422780000|2022-04-20 02:46:20|269|266.2|268.83|266.03|269|266.2|268.83|266.03|0
1650422790000|2022-04-20 02:46:30|268.74|265.94|268.56|265.76|268.74|265.94|268.56|265.76|0
1650422800000|2022-04-20 02:46:40|268.65|265.85|268.48|265.68|268.65|265.85|268.48|265.68|0
1650422810000|2022-04-20 02:46:50|268.56|265.76|268.65|265.85|268.65|265.85|268.56|265.76|0
1650422820000|2022-04-20 02:47:00|268.74|265.94|269|266.2|269|266.2|268.74|265.94|0
1650422830000|2022-04-20 02:47:10|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1650422840000|2022-04-20 02:47:20|268.65|265.85|268.83|266.03|269|266.2|268.65|265.85|0
1650422850000|2022-04-20 02:47:30|269|266.2|269.18|266.38|269.18|266.38|269|266.2|0
1650422860000|2022-04-20 02:47:40|269.35|266.55|269.35|266.55|269.35|266.55|269.26|266.46|0
1650422870000|2022-04-20 02:47:50|269|266.2|269.09|266.29|269.18|266.38|269|266.2|0
1650422880000|2022-04-20 02:48:00|269|266.2|269|266.2|269.09|266.29|269|266.2|0
1650422890000|2022-04-20 02:48:10|269.18|266.38|269.18|266.38|269.18|266.38|269.18|266.38|0
1650422910000|2022-04-20 02:48:30|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1650422920000|2022-04-20 02:48:40|269.26|266.46|269.35|266.55|269.35|266.55|269.26|266.46|0
1650422930000|2022-04-20 02:48:50|269.44|266.64|269.7|266.9|269.7|266.9|269.44|266.64|0
1650422940000|2022-04-20 02:49:00|269.88|267.08|269.18|266.38|269.88|267.08|269.18|266.38|0
1650422960000|2022-04-20 02:49:20|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1650422990000|2022-04-20 02:49:50|269.17|266.37|269.26|266.46|269.26|266.46|269.17|266.37|0
1650423000000|2022-04-20 02:50:00|269.35|266.55|269.17|266.37|269.35|266.55|269.17|266.37|0
1650423010000|2022-04-20 02:50:10|269|266.2|269|266.2|269|266.2|269|266.2|0
1650423020000|2022-04-20 02:50:20|269.08|266.28|269.08|266.28|269.08|266.28|269|266.2|0
1650423030000|2022-04-20 02:50:30|269|266.2|269|266.2|269|266.2|269|266.2|0
1650423040000|2022-04-20 02:50:40|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1650423050000|2022-04-20 02:50:50|269|266.2|268.91|266.11|269|266.2|268.91|266.11|0
1650423060000|2022-04-20 02:51:00|268.82|266.02|268.82|266.02|268.91|266.11|268.82|266.02|0
1650423070000|2022-04-20 02:51:10|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1650423080000|2022-04-20 02:51:20|268.73|265.93|268.65|265.85|268.73|265.93|268.65|265.85|0
1650423090000|2022-04-20 02:51:30|268.73|265.93|269|266.2|269|266.2|268.73|265.93|0
1650423100000|2022-04-20 02:51:40|268.91|266.11|268.91|266.11|268.91|266.11|268.82|266.02|0
1650423110000|2022-04-20 02:51:50|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1650423120000|2022-04-20 02:52:00|269|266.2|269|266.2|269|266.2|269|266.2|0
1650423130000|2022-04-20 02:52:10|269.17|266.37|269|266.2|269.17|266.37|269|266.2|0
1650423160000|2022-04-20 02:52:40|269.08|266.28|269|266.2|269.17|266.37|269|266.2|0
1650423170000|2022-04-20 02:52:50|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1650423180000|2022-04-20 02:53:00|269.26|266.46|269.26|266.46|269.35|266.55|269.26|266.46|0
1650423190000|2022-04-20 02:53:10|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1650423200000|2022-04-20 02:53:20|269.08|266.28|269.08|266.28|269.08|266.28|269.08|266.28|0
1650423210000|2022-04-20 02:53:30|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1650423220000|2022-04-20 02:53:40|269.08|266.28|269.17|266.37|269.17|266.37|269.08|266.28|0
1650423240000|2022-04-20 02:54:00|269.08|266.28|269.08|266.28|269.08|266.28|269.08|266.28|0
1650423250000|2022-04-20 02:54:10|269.17|266.37|269.35|266.55|269.35|266.55|269.17|266.37|0
1650423260000|2022-04-20 02:54:20|269.17|266.37|269.26|266.46|269.26|266.46|269.17|266.37|0
1650423270000|2022-04-20 02:54:30|269.17|266.37|269|266.2|269.17|266.37|269|266.2|0
1650423280000|2022-04-20 02:54:40|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1650423290000|2022-04-20 02:54:50|269|266.2|269.17|266.37|269.17|266.37|269|266.2|0
1650423300000|2022-04-20 02:55:00|269.35|266.55|269.35|266.55|269.52|266.72|269.35|266.55|0
1650423310000|2022-04-20 02:55:10|269.52|266.72|269.52|266.72|269.52|266.72|269.52|266.72|0
1650423350000|2022-04-20 02:55:50|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1650423360000|2022-04-20 02:56:00|269.78|266.98|269.87|267.07|269.87|267.07|269.78|266.98|0
1650423370000|2022-04-20 02:56:10|269.96|267.16|269.87|267.07|269.96|267.16|269.87|267.07|0
1650423380000|2022-04-20 02:56:20|269.78|266.98|269.87|267.07|269.87|267.07|269.78|266.98|0
1650423390000|2022-04-20 02:56:30|269.78|266.98|269.87|267.07|269.87|267.07|269.78|266.98|0
1650423400000|2022-04-20 02:56:40|269.96|267.16|270.05|267.25|270.05|267.25|269.96|267.16|0
1650423410000|2022-04-20 02:56:50|269.87|267.07|270.05|267.25|270.05|267.25|269.87|267.07|0
1650423420000|2022-04-20 02:57:00|270.22|267.42|270.22|267.42|270.4|267.6|270.22|267.42|0
1650423430000|2022-04-20 02:57:10|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1650423440000|2022-04-20 02:57:20|270.57|267.77|270.4|267.6|270.57|267.77|270.4|267.6|0
1650423450000|2022-04-20 02:57:30|270.57|267.77|270.4|267.6|270.57|267.77|270.22|267.42|0
1650423460000|2022-04-20 02:57:40|270.05|267.25|270.22|267.42|270.22|267.42|270.05|267.25|0
1650423470000|2022-04-20 02:57:50|270.31|267.51|270.4|267.6|270.4|267.6|270.31|267.51|0
1650423480000|2022-04-20 02:58:00|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1650423490000|2022-04-20 02:58:10|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1650423510000|2022-04-20 02:58:30|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1650423520000|2022-04-20 02:58:40|270.05|267.25|270.22|267.42|270.22|267.42|270.05|267.25|0
1650423530000|2022-04-20 02:58:50|270.13|267.33|270.05|267.25|270.13|267.33|270.05|267.25|0
1650423540000|2022-04-20 02:59:00|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1650423550000|2022-04-20 02:59:10|270.05|267.25|270.22|267.42|270.22|267.42|269.95|267.15|0
1650423560000|2022-04-20 02:59:20|270.31|267.51|270.22|267.42|270.31|267.51|270.22|267.42|0
1650423570000|2022-04-20 02:59:30|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1650423580000|2022-04-20 02:59:40|270.57|267.77|270.75|267.95|270.75|267.95|270.57|267.77|0
1650423590000|2022-04-20 02:59:50|270.66|267.86|270.57|267.77|270.66|267.86|270.57|267.77|0
1650423600000|2022-04-20 03:00:00|270.75|267.95|270.92|268.12|270.92|268.12|270.75|267.95|0
1650423610000|2022-04-20 03:00:10|270.75|267.95|270.92|268.12|270.92|268.12|270.75|267.95|0
1650423630000|2022-04-20 03:00:30|271.36|268.56|271.45|268.65|271.63|268.83|271.28|268.48|0
1650423640000|2022-04-20 03:00:40|271.63|268.83|271.81|269.01|271.81|269.01|271.63|268.83|0
1650423650000|2022-04-20 03:00:50|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1650423660000|2022-04-20 03:01:00|272.16|269.36|271.63|268.83|272.16|269.36|271.63|268.83|0
1650423670000|2022-04-20 03:01:10|271.45|268.65|271.45|268.65|271.63|268.83|271.45|268.65|0
1650423680000|2022-04-20 03:01:20|271.54|268.74|271.63|268.83|271.63|268.83|271.45|268.65|0
1650423690000|2022-04-20 03:01:30|271.8|269|271.8|269|271.8|269|271.8|269|0
1650423700000|2022-04-20 03:01:40|271.71|268.91|271.8|269|271.8|269|271.63|268.83|0
1650423710000|2022-04-20 03:01:50|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1650423720000|2022-04-20 03:02:00|271.8|269|271.8|269|271.89|269.09|271.8|269|0
1650423730000|2022-04-20 03:02:10|271.98|269.18|271.8|269|271.98|269.18|271.8|269|0
1650423740000|2022-04-20 03:02:20|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1650423750000|2022-04-20 03:02:30|272.16|269.36|271.98|269.18|272.16|269.36|271.98|269.18|0
1650423760000|2022-04-20 03:02:40|271.8|269|271.8|269|271.8|269|271.8|269|0
1650423780000|2022-04-20 03:03:00|271.63|268.83|271.54|268.74|271.63|268.83|271.54|268.74|0
1650423790000|2022-04-20 03:03:10|271.45|268.65|271.27|268.47|271.45|268.65|271.27|268.47|0
1650423810000|2022-04-20 03:03:30|271.36|268.56|271.1|268.3|271.36|268.56|271.1|268.3|0
1650423830000|2022-04-20 03:03:50|271.27|268.47|271.1|268.3|271.27|268.47|271.1|268.3|0
1650423840000|2022-04-20 03:04:00|271.18|268.38|270.92|268.12|271.18|268.38|270.92|268.12|0
1650423850000|2022-04-20 03:04:10|270.75|267.95|270.92|268.12|270.92|268.12|270.75|267.95|0
1650423890000|2022-04-20 03:04:50|271.1|268.3|271.1|268.3|271.1|268.3|271.1|268.3|0
1650423900000|2022-04-20 03:05:00|271.18|268.38|271.1|268.3|271.18|268.38|271.1|268.3|0
1650423920000|2022-04-20 03:05:20|271.27|268.47|271.27|268.47|271.27|268.47|271.18|268.38|0
1650423930000|2022-04-20 03:05:30|271.18|268.38|271.45|268.65|271.45|268.65|271.18|268.38|0
1650423940000|2022-04-20 03:05:40|271.53|268.73|271.45|268.65|271.53|268.73|271.45|268.65|0
1650423950000|2022-04-20 03:05:50|271.27|268.47|271.45|268.65|271.45|268.65|271.27|268.47|0
1650423960000|2022-04-20 03:06:00|271.27|268.47|271.1|268.3|271.27|268.47|271.1|268.3|0
1650423970000|2022-04-20 03:06:10|271.27|268.47|271.1|268.3|271.27|268.47|271.1|268.3|0
1650423980000|2022-04-20 03:06:20|271.18|268.38|271.1|268.3|271.18|268.38|271.1|268.3|0
1650423990000|2022-04-20 03:06:30|271|268.2|271.27|268.47|271.27|268.47|271|268.2|0
1650424000000|2022-04-20 03:06:40|271.36|268.56|271.27|268.47|271.36|268.56|271.27|268.47|0
1650424010000|2022-04-20 03:06:50|271.1|268.3|271.1|268.3|271.1|268.3|271.1|268.3|0
1650424020000|2022-04-20 03:07:00|271.27|268.47|271.62|268.82|271.62|268.82|271.27|268.47|0
1650424030000|2022-04-20 03:07:10|271.45|268.65|271.45|268.65|271.45|268.65|271.45|268.65|0
1650424080000|2022-04-20 03:08:00|271.62|268.82|271.27|268.47|271.62|268.82|271.27|268.47|0
1650424090000|2022-04-20 03:08:10|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650424100000|2022-04-20 03:08:20|270.92|268.12|271|268.2|271|268.2|270.92|268.12|0
1650424110000|2022-04-20 03:08:30|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650424120000|2022-04-20 03:08:40|271.27|268.47|271.18|268.38|271.27|268.47|271.09|268.29|0
1650424130000|2022-04-20 03:08:50|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650424140000|2022-04-20 03:09:00|271.27|268.47|271.27|268.47|271.27|268.47|271.27|268.47|0
1650424150000|2022-04-20 03:09:10|271.18|268.38|271.09|268.29|271.27|268.47|271.09|268.29|0
1650424160000|2022-04-20 03:09:20|271.27|268.47|271.27|268.47|271.27|268.47|271.27|268.47|0
1650424170000|2022-04-20 03:09:30|271.18|268.38|271.27|268.47|271.27|268.47|271.18|268.38|0
1650424180000|2022-04-20 03:09:40|271.45|268.65|271.45|268.65|271.45|268.65|271.45|268.65|0
1650424190000|2022-04-20 03:09:50|271.35|268.55|271.27|268.47|271.35|268.55|271.09|268.29|0
1650424200000|2022-04-20 03:10:00|271.45|268.65|271.45|268.65|271.45|268.65|271.45|268.65|0
1650424210000|2022-04-20 03:10:10|271.62|268.82|271.62|268.82|271.62|268.82|271.62|268.82|0
1650424260000|2022-04-20 03:11:00|271.53|268.73|271.18|268.38|271.53|268.73|271.18|268.38|0
1650424270000|2022-04-20 03:11:10|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650424280000|2022-04-20 03:11:20|271.18|268.38|271|268.2|271.18|268.38|270.92|268.12|0
1650424290000|2022-04-20 03:11:30|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650424300000|2022-04-20 03:11:40|271.18|268.38|271|268.2|271.18|268.38|271|268.2|0
1650424310000|2022-04-20 03:11:50|270.92|268.12|270.92|268.12|270.92|268.12|270.92|268.12|0
1650424320000|2022-04-20 03:12:00|270.74|267.94|270.74|267.94|270.74|267.94|270.56|267.76|0
1650424330000|2022-04-20 03:12:10|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1650424340000|2022-04-20 03:12:20|270.65|267.85|270.56|267.76|270.65|267.85|270.56|267.76|0
1650424350000|2022-04-20 03:12:30|270.74|267.94|270.56|267.76|270.74|267.94|270.56|267.76|0
1650424370000|2022-04-20 03:12:50|270.39|267.59|270.39|267.59|270.39|267.59|270.39|267.59|0
1650424380000|2022-04-20 03:13:00|270.56|267.76|270.39|267.59|270.65|267.85|270.39|267.59|0
1650424390000|2022-04-20 03:13:10|270.29|267.49|269.68|266.88|270.29|267.49|269.68|266.88|0
1650424400000|2022-04-20 03:13:20|269.51|266.71|269.51|266.71|269.51|266.71|269.51|266.71|0
1650424410000|2022-04-20 03:13:30|269.68|266.88|269.33|266.53|269.68|266.88|269.33|266.53|0
1650424430000|2022-04-20 03:13:50|269.51|266.71|269.51|266.71|269.51|266.71|269.51|266.71|0
1650424440000|2022-04-20 03:14:00|269.33|266.53|269.33|266.53|269.41|266.61|269.33|266.53|0
1650424450000|2022-04-20 03:14:10|269.41|266.61|269.51|266.71|269.51|266.71|269.41|266.61|0
1650424460000|2022-04-20 03:14:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650424470000|2022-04-20 03:14:30|269.51|266.71|269.86|267.06|269.86|267.06|269.51|266.71|0
1650424480000|2022-04-20 03:14:40|270.21|267.41|270.38|267.58|270.38|267.58|270.21|267.41|0
1650424490000|2022-04-20 03:14:50|270.21|267.41|270.38|267.58|270.38|267.58|270.21|267.41|0
1650424500000|2022-04-20 03:15:00|270.47|267.67|270.56|267.76|270.74|267.94|270.47|267.67|0
1650424510000|2022-04-20 03:15:10|270.38|267.58|270.38|267.58|270.38|267.58|270.29|267.49|0
1650424520000|2022-04-20 03:15:20|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1650424530000|2022-04-20 03:15:30|270.03|267.23|270.21|267.41|270.21|267.41|270.03|267.23|0
1650424540000|2022-04-20 03:15:40|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1650424550000|2022-04-20 03:15:50|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1650424560000|2022-04-20 03:16:00|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1650424570000|2022-04-20 03:16:10|269.86|267.06|269.68|266.88|269.86|267.06|269.68|266.88|0
1650424580000|2022-04-20 03:16:20|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1650424590000|2022-04-20 03:16:30|269.68|266.88|269.5|266.7|269.68|266.88|269.33|266.53|0
1650424600000|2022-04-20 03:16:40|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1650424610000|2022-04-20 03:16:50|269.41|266.61|268.63|265.83|269.41|266.61|268.63|265.83|0
1650424620000|2022-04-20 03:17:00|268.8|266|269.15|266.35|269.15|266.35|268.8|266|0
1650424630000|2022-04-20 03:17:10|269.86|267.06|269.86|267.06|270.03|267.23|269.86|267.06|0
1650424640000|2022-04-20 03:17:20|270.03|267.23|270.21|267.41|270.21|267.41|270.03|267.23|0
1650424650000|2022-04-20 03:17:30|270.03|267.23|269.85|267.05|270.03|267.23|269.85|267.05|0
1650424660000|2022-04-20 03:17:40|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650424670000|2022-04-20 03:17:50|269.76|266.96|270.03|267.23|270.03|267.23|269.76|266.96|0
1650424680000|2022-04-20 03:18:00|269.85|267.05|269.85|267.05|270.03|267.23|269.85|267.05|0
1650424690000|2022-04-20 03:18:10|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1650424700000|2022-04-20 03:18:20|269.68|266.88|269.5|266.7|269.68|266.88|269.5|266.7|0
1650424710000|2022-04-20 03:18:30|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1650424720000|2022-04-20 03:18:40|269.5|266.7|269.59|266.79|269.68|266.88|269.5|266.7|0
1650424730000|2022-04-20 03:18:50|269.68|266.88|269.76|266.96|269.76|266.96|269.68|266.88|0
1650424740000|2022-04-20 03:19:00|269.68|266.88|269.68|266.88|269.85|267.05|269.68|266.88|0
1650424750000|2022-04-20 03:19:10|269.59|266.79|269.59|266.79|269.68|266.88|269.5|266.7|0
1650424760000|2022-04-20 03:19:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650424770000|2022-04-20 03:19:30|269.59|266.79|269.68|266.88|269.68|266.88|269.5|266.7|0
1650424780000|2022-04-20 03:19:40|269.85|267.05|270.03|267.23|270.03|267.23|269.85|267.05|0
1650424790000|2022-04-20 03:19:50|270.2|267.4|270.03|267.23|270.2|267.4|270.03|267.23|0
1650424800000|2022-04-20 03:20:00|270.2|267.4|270.2|267.4|270.2|267.4|270.2|267.4|0
1650424810000|2022-04-20 03:20:10|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1650424820000|2022-04-20 03:20:20|270.2|267.4|270.11|267.31|270.2|267.4|270.11|267.31|0
1650424830000|2022-04-20 03:20:30|270.2|267.4|270.11|267.31|270.2|267.4|270.11|267.31|0
1650424840000|2022-04-20 03:20:40|270.2|267.4|270.03|267.23|270.2|267.4|270.03|267.23|0
1650424850000|2022-04-20 03:20:50|270.2|267.4|270.03|267.23|270.2|267.4|269.85|267.05|0
1650424860000|2022-04-20 03:21:00|270.2|267.4|270.2|267.4|270.2|267.4|270.11|267.31|0
1650424880000|2022-04-20 03:21:20|270.03|267.23|269.85|267.05|270.03|267.23|269.85|267.05|0
1650424890000|2022-04-20 03:21:30|269.94|267.14|269.85|267.05|269.94|267.14|269.85|267.05|0
1650424900000|2022-04-20 03:21:40|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1650424910000|2022-04-20 03:21:50|270.2|267.4|269.85|267.05|270.2|267.4|269.85|267.05|0
1650424920000|2022-04-20 03:22:00|269.94|267.14|270.03|267.23|270.03|267.23|269.94|267.14|0
1650424930000|2022-04-20 03:22:10|270.11|267.31|270.03|267.23|270.2|267.4|270.03|267.23|0
1650424940000|2022-04-20 03:22:20|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1650424950000|2022-04-20 03:22:30|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1650424970000|2022-04-20 03:22:50|270.55|267.75|270.91|268.11|270.91|268.11|270.55|267.75|0
1650424980000|2022-04-20 03:23:00|270.73|267.93|271.08|268.28|271.08|268.28|270.73|267.93|0
1650424990000|2022-04-20 03:23:10|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650425000000|2022-04-20 03:23:20|270.91|268.11|270.99|268.19|270.99|268.19|270.91|268.11|0
1650425010000|2022-04-20 03:23:30|270.91|268.11|270.91|268.11|270.99|268.19|270.91|268.11|0
1650425020000|2022-04-20 03:23:40|270.55|267.75|270.03|267.23|270.55|267.75|270.03|267.23|0
1650425030000|2022-04-20 03:23:50|270.2|267.4|270.55|267.75|270.55|267.75|270.2|267.4|0
1650425040000|2022-04-20 03:24:00|270.64|267.84|270.55|267.75|270.64|267.84|270.55|267.75|0
1650425050000|2022-04-20 03:24:10|270.73|267.93|270.38|267.58|270.73|267.93|270.38|267.58|0
1650425060000|2022-04-20 03:24:20|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1650425070000|2022-04-20 03:24:30|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650425080000|2022-04-20 03:24:40|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1650425100000|2022-04-20 03:25:00|270.55|267.75|270.38|267.58|270.55|267.75|270.38|267.58|0
1650425110000|2022-04-20 03:25:10|270.55|267.75|270.55|267.75|270.73|267.93|270.55|267.75|0
1650425120000|2022-04-20 03:25:20|270.73|267.93|270.55|267.75|270.73|267.93|270.38|267.58|0
1650425130000|2022-04-20 03:25:30|270.64|267.84|270.9|268.1|270.9|268.1|270.55|267.75|0
1650425140000|2022-04-20 03:25:40|271.08|268.28|270.73|267.93|271.26|268.46|270.73|267.93|0
1650425150000|2022-04-20 03:25:50|270.9|268.1|270.73|267.93|270.9|268.1|270.73|267.93|0
1650425160000|2022-04-20 03:26:00|270.81|268.01|270.73|267.93|270.9|268.1|270.73|267.93|0
1650425170000|2022-04-20 03:26:10|270.9|268.1|270.64|267.84|270.9|268.1|270.55|267.75|0
1650425180000|2022-04-20 03:26:20|270.55|267.75|270.55|267.75|270.55|267.75|270.46|267.66|0
1650425190000|2022-04-20 03:26:30|270.64|267.84|270.55|267.75|270.64|267.84|270.55|267.75|0
1650425200000|2022-04-20 03:26:40|270.38|267.58|270.55|267.75|270.55|267.75|270.37|267.57|0
1650425220000|2022-04-20 03:27:00|270.64|267.84|270.55|267.75|270.64|267.84|270.37|267.57|0
1650425240000|2022-04-20 03:27:20|270.73|267.93|270.55|267.75|270.73|267.93|270.55|267.75|0
1650425250000|2022-04-20 03:27:30|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650425260000|2022-04-20 03:27:40|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1650425270000|2022-04-20 03:27:50|271.25|268.45|271.25|268.45|271.25|268.45|271.25|268.45|0
1650425280000|2022-04-20 03:28:00|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1650425290000|2022-04-20 03:28:10|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650425310000|2022-04-20 03:28:30|270.55|267.75|270.73|267.93|270.73|267.93|270.55|267.75|0
1650425320000|2022-04-20 03:28:40|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1650425330000|2022-04-20 03:28:50|270.99|268.19|270.99|268.19|270.99|268.19|270.99|268.19|0
1650425340000|2022-04-20 03:29:00|271.08|268.28|271.08|268.28|271.16|268.36|271.08|268.28|0
1650425350000|2022-04-20 03:29:10|271.25|268.45|271.25|268.45|271.25|268.45|271.25|268.45|0
1650425360000|2022-04-20 03:29:20|271.43|268.63|271.61|268.81|271.61|268.81|271.43|268.63|0
1650425370000|2022-04-20 03:29:30|271.43|268.63|271.43|268.63|271.51|268.71|271.34|268.54|0
1650425380000|2022-04-20 03:29:40|271.25|268.45|271.25|268.45|271.25|268.45|271.16|268.36|0
1650425390000|2022-04-20 03:29:50|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1650425400000|2022-04-20 03:30:00|271.25|268.45|270.55|267.75|271.25|268.45|270.55|267.75|0
1650425410000|2022-04-20 03:30:10|270.37|267.57|270.46|267.66|270.55|267.75|270.37|267.57|0
1650425420000|2022-04-20 03:30:20|270.37|267.57|270.63|267.83|270.63|267.83|270.37|267.57|0
1650425430000|2022-04-20 03:30:30|270.55|267.75|270.37|267.57|270.55|267.75|270.37|267.57|0
1650425440000|2022-04-20 03:30:40|270.28|267.48|270.37|267.57|270.37|267.57|270.28|267.48|0
1650425450000|2022-04-20 03:30:50|270.28|267.48|270.55|267.75|270.55|267.75|270.28|267.48|0
1650425460000|2022-04-20 03:31:00|270.46|267.66|270.55|267.75|270.72|267.92|270.46|267.66|0
1650425470000|2022-04-20 03:31:10|270.72|267.92|270.55|267.75|270.72|267.92|270.55|267.75|0
1650425480000|2022-04-20 03:31:20|270.63|267.83|270.72|267.92|270.72|267.92|270.63|267.83|0
1650425490000|2022-04-20 03:31:30|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1650425500000|2022-04-20 03:31:40|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1650425510000|2022-04-20 03:31:50|270.55|267.75|270.37|267.57|270.55|267.75|270.37|267.57|0
1650425520000|2022-04-20 03:32:00|270.55|267.75|270.55|267.75|270.72|267.92|270.55|267.75|0
1650425530000|2022-04-20 03:32:10|270.19|267.39|270.19|267.39|270.37|267.57|270.19|267.39|0
1650425540000|2022-04-20 03:32:20|270.1|267.3|270.1|267.3|270.1|267.3|270.1|267.3|0
1650425550000|2022-04-20 03:32:30|270.02|267.22|269.84|267.04|270.02|267.22|269.84|267.04|0
1650425560000|2022-04-20 03:32:40|270.1|267.3|270.02|267.22|270.1|267.3|270.02|267.22|0
1650425580000|2022-04-20 03:33:00|269.84|267.04|269.67|266.87|269.84|267.04|269.67|266.87|0
1650425590000|2022-04-20 03:33:10|269.84|267.04|269.84|267.04|269.84|267.04|269.84|267.04|0
1650425600000|2022-04-20 03:33:20|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1650425620000|2022-04-20 03:33:40|269.84|267.04|269.57|266.77|269.84|267.04|269.31|266.51|0
1650425630000|2022-04-20 03:33:50|269.67|266.87|269.57|266.77|269.67|266.87|269.57|266.77|0
1650425640000|2022-04-20 03:34:00|269.49|266.69|269.31|266.51|269.49|266.69|269.31|266.51|0
1650425660000|2022-04-20 03:34:20|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1650425670000|2022-04-20 03:34:30|269.4|266.6|269.4|266.6|269.49|266.69|269.4|266.6|0
1650425680000|2022-04-20 03:34:40|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1650425690000|2022-04-20 03:34:50|269.67|266.87|269.49|266.69|269.67|266.87|269.49|266.69|0
1650425700000|2022-04-20 03:35:00|269.66|266.86|269.84|267.04|269.84|267.04|269.66|266.86|0
1650425710000|2022-04-20 03:35:10|270.02|267.22|270.19|267.39|270.19|267.39|270.02|267.22|0
1650425720000|2022-04-20 03:35:20|270.37|267.57|270.28|267.48|270.37|267.57|270.28|267.48|0
1650425730000|2022-04-20 03:35:30|270.19|267.39|270.19|267.39|270.28|267.48|270.19|267.39|0
1650425740000|2022-04-20 03:35:40|270.37|267.57|270.19|267.39|270.37|267.57|270.19|267.39|0
1650425760000|2022-04-20 03:36:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1650425770000|2022-04-20 03:36:10|270.28|267.48|270.19|267.39|270.28|267.48|270.19|267.39|0
1650425780000|2022-04-20 03:36:20|270.1|267.3|270.02|267.22|270.19|267.39|270.02|267.22|0
1650425800000|2022-04-20 03:36:40|269.84|267.04|269.84|267.04|269.84|267.04|269.84|267.04|0
1650425830000|2022-04-20 03:37:10|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650425860000|2022-04-20 03:37:40|270.1|267.3|270.1|267.3|270.1|267.3|270.1|267.3|0
1650425870000|2022-04-20 03:37:50|270.19|267.39|270.01|267.21|270.19|267.39|270.01|267.21|0
1650425890000|2022-04-20 03:38:10|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1650425920000|2022-04-20 03:38:40|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1650425930000|2022-04-20 03:38:50|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1650425940000|2022-04-20 03:39:00|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1650425950000|2022-04-20 03:39:10|270.27|267.47|270.54|267.74|270.54|267.74|270.27|267.47|0
1650425960000|2022-04-20 03:39:20|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1650425970000|2022-04-20 03:39:30|270.19|267.39|270.36|267.56|270.36|267.56|270.19|267.39|0
1650425980000|2022-04-20 03:39:40|270.54|267.74|270.72|267.92|270.72|267.92|270.54|267.74|0
1650426000000|2022-04-20 03:40:00|270.54|267.74|270.19|267.39|270.62|267.82|270.19|267.39|0
1650426010000|2022-04-20 03:40:10|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650426020000|2022-04-20 03:40:20|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1650426060000|2022-04-20 03:41:00|270.54|267.74|270.72|267.92|270.72|267.92|270.54|267.74|0
1650426080000|2022-04-20 03:41:20|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1650426100000|2022-04-20 03:41:40|270.36|267.56|270.27|267.47|270.36|267.56|270.27|267.47|0
1650426110000|2022-04-20 03:41:50|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1650426130000|2022-04-20 03:42:10|270.19|267.39|270.01|267.21|270.19|267.39|270.01|267.21|0
1650426150000|2022-04-20 03:42:30|270.19|267.39|270.27|267.47|270.27|267.47|270.19|267.39|0
1650426160000|2022-04-20 03:42:40|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1650426190000|2022-04-20 03:43:10|270.01|267.21|270.19|267.39|270.19|267.39|270.01|267.21|0
1650426230000|2022-04-20 03:43:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426250000|2022-04-20 03:44:10|270.01|267.21|270.18|267.38|270.18|267.38|270.01|267.21|0
1650426260000|2022-04-20 03:44:20|270.09|267.29|270.18|267.38|270.18|267.38|270.09|267.29|0
1650426280000|2022-04-20 03:44:40|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650426290000|2022-04-20 03:44:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426310000|2022-04-20 03:45:10|269.83|267.03|269.74|266.94|269.83|267.03|269.74|266.94|0
1650426320000|2022-04-20 03:45:20|269.83|267.03|270.01|267.21|270.01|267.21|269.83|267.03|0
1650426330000|2022-04-20 03:45:30|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426340000|2022-04-20 03:45:40|270.27|267.47|270.36|267.56|270.36|267.56|270.27|267.47|0
1650426350000|2022-04-20 03:45:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426360000|2022-04-20 03:46:00|270.01|267.21|270.01|267.21|270.18|267.38|270.01|267.21|0
1650426370000|2022-04-20 03:46:10|270.09|267.29|270.18|267.38|270.18|267.38|270.09|267.29|0
1650426380000|2022-04-20 03:46:20|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650426400000|2022-04-20 03:46:40|270.18|267.38|270.01|267.21|270.18|267.38|270.01|267.21|0
1650426410000|2022-04-20 03:46:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426420000|2022-04-20 03:47:00|270.36|267.56|270.36|267.56|270.36|267.56|270.18|267.38|0
1650426430000|2022-04-20 03:47:10|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426440000|2022-04-20 03:47:20|270.27|267.47|270.18|267.38|270.27|267.47|270.18|267.38|0
1650426450000|2022-04-20 03:47:30|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1650426460000|2022-04-20 03:47:40|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1650426470000|2022-04-20 03:47:50|270.27|267.47|270.18|267.38|270.27|267.47|270.18|267.38|0
1650426480000|2022-04-20 03:48:00|270.01|267.21|270.18|267.38|270.18|267.38|270.01|267.21|0
1650426490000|2022-04-20 03:48:10|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1650426500000|2022-04-20 03:48:20|270.36|267.56|270.53|267.73|270.53|267.73|270.36|267.56|0
1650426510000|2022-04-20 03:48:30|270.44|267.64|270.53|267.73|270.53|267.73|270.36|267.56|0
1650426520000|2022-04-20 03:48:40|270.44|267.64|270.53|267.73|270.89|268.09|270.44|267.64|0
1650426530000|2022-04-20 03:48:50|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1650426540000|2022-04-20 03:49:00|270.79|267.99|270.53|267.73|270.88|268.08|270.53|267.73|0
1650426550000|2022-04-20 03:49:10|270.71|267.91|270.53|267.73|270.71|267.91|270.53|267.73|0
1650426560000|2022-04-20 03:49:20|270.71|267.91|270.88|268.08|270.88|268.08|270.71|267.91|0
1650426600000|2022-04-20 03:50:00|271.06|268.26|270.88|268.08|271.06|268.26|270.88|268.08|0
1650426610000|2022-04-20 03:50:10|270.97|268.17|271.06|268.26|271.06|268.26|270.97|268.17|0
1650426660000|2022-04-20 03:51:00|270.88|268.08|271.76|268.96|271.76|268.96|270.88|268.08|0
1650426670000|2022-04-20 03:51:10|271.94|269.14|272.12|269.32|272.12|269.32|271.94|269.14|0
1650426680000|2022-04-20 03:51:20|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1650426710000|2022-04-20 03:51:50|272.47|269.67|272.29|269.49|272.47|269.67|272.29|269.49|0
1650426720000|2022-04-20 03:52:00|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1650426770000|2022-04-20 03:52:50|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1650426780000|2022-04-20 03:53:00|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1650426800000|2022-04-20 03:53:20|272.29|269.49|272.47|269.67|272.47|269.67|272.29|269.49|0
1650426810000|2022-04-20 03:53:30|272.64|269.84|273|270.2|273|270.2|272.64|269.84|0
1650426820000|2022-04-20 03:53:40|273.08|270.28|273|270.2|273.17|270.37|273|270.2|0
1650426830000|2022-04-20 03:53:50|273.17|270.37|273|270.2|273.17|270.37|273|270.2|0
1650426840000|2022-04-20 03:54:00|272.91|270.11|273.17|270.37|273.17|270.37|272.91|270.11|0
1650426850000|2022-04-20 03:54:10|273|270.2|273.17|270.37|273.17|270.37|273|270.2|0
1650426860000|2022-04-20 03:54:20|273|270.2|273|270.2|273|270.2|273|270.2|0
1650426870000|2022-04-20 03:54:30|273.17|270.37|273.35|270.55|273.35|270.55|273.17|270.37|0
1650426880000|2022-04-20 03:54:40|273.17|270.37|273.35|270.55|273.35|270.55|273.17|270.37|0
1650426890000|2022-04-20 03:54:50|273.53|270.73|273.17|270.37|273.53|270.73|273.17|270.37|0
1650426900000|2022-04-20 03:55:00|273|270.2|273.17|270.37|273.17|270.37|273|270.2|0
1650426910000|2022-04-20 03:55:10|273.08|270.28|273.17|270.37|273.17|270.37|273.08|270.28|0
1650426930000|2022-04-20 03:55:30|273.35|270.55|273.35|270.55|273.35|270.55|273.17|270.37|0
1650426950000|2022-04-20 03:55:50|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1650426960000|2022-04-20 03:56:00|273|270.2|273.17|270.37|273.17|270.37|273|270.2|0
1650426990000|2022-04-20 03:56:30|273.35|270.55|273.17|270.37|273.35|270.55|273.17|270.37|0
1650427000000|2022-04-20 03:56:40|273.26|270.46|273|270.2|273.26|270.46|273|270.2|0
1650427040000|2022-04-20 03:57:20|272.9|270.1|272.82|270.02|272.9|270.1|272.82|270.02|0
1650427050000|2022-04-20 03:57:30|272.64|269.84|272.64|269.84|272.64|269.84|272.64|269.84|0
1650427080000|2022-04-20 03:58:00|272.82|270.02|272.64|269.84|272.82|270.02|272.64|269.84|0
1650427090000|2022-04-20 03:58:10|272.82|270.02|272.82|270.02|272.99|270.19|272.82|270.02|0
1650427100000|2022-04-20 03:58:20|272.99|270.19|272.82|270.02|272.99|270.19|272.82|270.02|0
1650427110000|2022-04-20 03:58:30|272.9|270.1|272.99|270.19|272.99|270.19|272.82|270.02|0
1650427120000|2022-04-20 03:58:40|272.9|270.1|272.82|270.02|272.9|270.1|272.82|270.02|0
1650427130000|2022-04-20 03:58:50|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1650427140000|2022-04-20 03:59:00|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1650427150000|2022-04-20 03:59:10|273.35|270.55|273.35|270.55|273.35|270.55|273.17|270.37|0
1650427170000|2022-04-20 03:59:30|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1650427180000|2022-04-20 03:59:40|273.35|270.55|273.35|270.55|273.35|270.55|273.35|270.55|0
1650427190000|2022-04-20 03:59:50|273.52|270.72|273.52|270.72|273.52|270.72|273.52|270.72|0
1650427200000|2022-04-20 04:00:00|273.7|270.9|273.52|270.72|273.7|270.9|273.52|270.72|0
1650427210000|2022-04-20 04:00:10|273.35|270.55|273.35|270.55|273.35|270.55|273.35|270.55|0
1650427220000|2022-04-20 04:00:20|273.17|270.37|273.35|270.55|273.35|270.55|273.17|270.37|0
1650427250000|2022-04-20 04:00:50|273.25|270.45|273.25|270.45|273.25|270.45|273.25|270.45|0
1650427260000|2022-04-20 04:01:00|273.35|270.55|273.17|270.37|273.35|270.55|273.17|270.37|0
1650427280000|2022-04-20 04:01:20|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1650427300000|2022-04-20 04:01:40|272.81|270.01|272.99|270.19|272.99|270.19|272.81|270.01|0
1650427310000|2022-04-20 04:01:50|272.9|270.1|272.99|270.19|272.99|270.19|272.9|270.1|0
1650427320000|2022-04-20 04:02:00|272.81|270.01|272.99|270.19|272.99|270.19|272.81|270.01|0
1650427330000|2022-04-20 04:02:10|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1650427340000|2022-04-20 04:02:20|272.99|270.19|272.81|270.01|272.99|270.19|272.81|270.01|0
1650427390000|2022-04-20 04:03:10|272.64|269.84|272.46|269.66|272.64|269.84|272.46|269.66|0
1650427420000|2022-04-20 04:03:40|272.64|269.84|272.46|269.66|272.64|269.84|272.28|269.48|0
1650427430000|2022-04-20 04:03:50|272.37|269.57|272.46|269.66|272.46|269.66|272.28|269.48|0
1650427440000|2022-04-20 04:04:00|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1650427450000|2022-04-20 04:04:10|272.37|269.57|272.28|269.48|272.37|269.57|272.28|269.48|0
1650427460000|2022-04-20 04:04:20|272.37|269.57|272.46|269.66|272.46|269.66|272.37|269.57|0
1650427470000|2022-04-20 04:04:30|272.37|269.57|272.46|269.66|272.46|269.66|272.37|269.57|0
1650427480000|2022-04-20 04:04:40|272.28|269.48|272.46|269.66|272.46|269.66|272.28|269.48|0
1650427490000|2022-04-20 04:04:50|272.28|269.48|272.37|269.57|272.46|269.66|272.28|269.48|0
1650427500000|2022-04-20 04:05:00|272.28|269.48|272.46|269.66|272.46|269.66|272.28|269.48|0
1650427510000|2022-04-20 04:05:10|272.37|269.57|272.46|269.66|272.46|269.66|272.37|269.57|0
1650427520000|2022-04-20 04:05:20|272.28|269.48|272.46|269.66|272.46|269.66|272.28|269.48|0
1650427540000|2022-04-20 04:05:40|272.64|269.84|272.63|269.83|272.64|269.84|272.63|269.83|0
1650427550000|2022-04-20 04:05:50|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1650427560000|2022-04-20 04:06:00|272.63|269.83|272.81|270.01|272.81|270.01|272.63|269.83|0
1650427570000|2022-04-20 04:06:10|272.72|269.92|272.81|270.01|272.81|270.01|272.72|269.92|0
1650427580000|2022-04-20 04:06:20|272.63|269.83|272.63|269.83|272.63|269.83|272.63|269.83|0
1650427590000|2022-04-20 04:06:30|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1650427600000|2022-04-20 04:06:40|272.72|269.92|272.63|269.83|272.72|269.92|272.63|269.83|0
1650427620000|2022-04-20 04:07:00|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1650427630000|2022-04-20 04:07:10|272.37|269.57|272.37|269.57|272.37|269.57|272.37|269.57|0
1650427640000|2022-04-20 04:07:20|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1650427670000|2022-04-20 04:07:50|272.28|269.48|272.28|269.48|272.36|269.56|272.28|269.48|0
1650427680000|2022-04-20 04:08:00|272.46|269.66|272.28|269.48|272.46|269.66|272.28|269.48|0
1650427700000|2022-04-20 04:08:20|272.46|269.66|272.28|269.48|272.46|269.66|272.28|269.48|0
1650427710000|2022-04-20 04:08:30|272.36|269.56|272.28|269.48|272.36|269.56|272.28|269.48|0
1650427720000|2022-04-20 04:08:40|272.36|269.56|272.46|269.66|272.46|269.66|272.36|269.56|0
1650427750000|2022-04-20 04:09:10|272.63|269.83|272.63|269.83|272.63|269.83|272.54|269.74|0
1650427760000|2022-04-20 04:09:20|272.54|269.74|272.63|269.83|272.63|269.83|272.54|269.74|0
1650427780000|2022-04-20 04:09:40|272.54|269.74|272.54|269.74|272.54|269.74|272.54|269.74|0
1650427790000|2022-04-20 04:09:50|272.46|269.66|272.45|269.65|272.46|269.66|272.45|269.65|0
1650427800000|2022-04-20 04:10:00|272.63|269.83|272.45|269.65|272.63|269.83|272.45|269.65|0
1650427810000|2022-04-20 04:10:10|272.54|269.74|272.63|269.83|272.63|269.83|272.54|269.74|0
1650427840000|2022-04-20 04:10:40|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1650427860000|2022-04-20 04:11:00|272.28|269.48|272.45|269.65|272.45|269.65|272.28|269.48|0
1650427870000|2022-04-20 04:11:10|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1650427880000|2022-04-20 04:11:20|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1650427890000|2022-04-20 04:11:30|272.01|269.21|271.92|269.12|272.01|269.21|271.92|269.12|0
1650427910000|2022-04-20 04:11:50|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1650427920000|2022-04-20 04:12:00|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1650427930000|2022-04-20 04:12:10|271.57|268.77|271.39|268.59|271.57|268.77|271.39|268.59|0
1650427940000|2022-04-20 04:12:20|271.04|268.24|271.39|268.59|271.39|268.59|271.04|268.24|0
1650428020000|2022-04-20 04:13:40|271.57|268.77|271.57|268.77|271.57|268.77|271.57|268.77|0
1650428030000|2022-04-20 04:13:50|271.75|268.95|271.57|268.77|271.75|268.95|271.57|268.77|0
1650428040000|2022-04-20 04:14:00|271.65|268.85|271.75|268.95|271.75|268.95|271.65|268.85|0
1650428050000|2022-04-20 04:14:10|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1650428060000|2022-04-20 04:14:20|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1650428080000|2022-04-20 04:14:40|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650428090000|2022-04-20 04:14:50|271.83|269.03|271.92|269.12|271.92|269.12|271.74|268.94|0
1650428110000|2022-04-20 04:15:10|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1650428120000|2022-04-20 04:15:20|271.92|269.12|272.01|269.21|272.1|269.3|271.92|269.12|0
1650428130000|2022-04-20 04:15:30|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1650428140000|2022-04-20 04:15:40|272.27|269.47|272.1|269.3|272.27|269.47|272.1|269.3|0
1650428210000|2022-04-20 04:16:50|271.92|269.12|272.1|269.3|272.1|269.3|271.92|269.12|0
1650428230000|2022-04-20 04:17:10|272.27|269.47|272.18|269.38|272.27|269.47|272.1|269.3|0
1650428240000|2022-04-20 04:17:20|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1650428250000|2022-04-20 04:17:30|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650428260000|2022-04-20 04:17:40|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1650428290000|2022-04-20 04:18:10|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1650428330000|2022-04-20 04:18:50|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650428350000|2022-04-20 04:19:10|272|269.2|272.09|269.29|272.09|269.29|272|269.2|0
1650428390000|2022-04-20 04:19:50|271.92|269.12|271.74|268.94|271.92|269.12|271.74|268.94|0
1650428410000|2022-04-20 04:20:10|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1650428420000|2022-04-20 04:20:20|272|269.2|272|269.2|272|269.2|272|269.2|0
1650428430000|2022-04-20 04:20:30|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1650428440000|2022-04-20 04:20:40|271.74|268.94|271.56|268.76|271.74|268.94|271.56|268.76|0
1650428450000|2022-04-20 04:20:50|271.39|268.59|271.39|268.59|271.39|268.59|271.39|268.59|0
1650428460000|2022-04-20 04:21:00|271.56|268.76|271.21|268.41|271.56|268.76|271.21|268.41|0
1650428480000|2022-04-20 04:21:20|271.39|268.59|271.56|268.76|271.56|268.76|271.39|268.59|0
1650428490000|2022-04-20 04:21:30|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650428500000|2022-04-20 04:21:40|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1650428510000|2022-04-20 04:21:50|271.82|269.02|271.74|268.94|271.92|269.12|271.74|268.94|0
1650428540000|2022-04-20 04:22:20|271.56|268.76|271.56|268.76|271.56|268.76|271.56|268.76|0
1650428550000|2022-04-20 04:22:30|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650428590000|2022-04-20 04:23:10|271.91|269.11|271.74|268.94|271.91|269.11|271.74|268.94|0
1650428610000|2022-04-20 04:23:30|271.82|269.02|271.74|268.94|271.82|269.02|271.74|268.94|0
1650428640000|2022-04-20 04:24:00|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1650428650000|2022-04-20 04:24:10|271.74|268.94|271.82|269.02|271.82|269.02|271.74|268.94|0
1650428660000|2022-04-20 04:24:20|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650428670000|2022-04-20 04:24:30|271.91|269.11|272.09|269.29|272.09|269.29|271.91|269.11|0
1650428680000|2022-04-20 04:24:40|272|269.2|272|269.2|272|269.2|272|269.2|0
1650428690000|2022-04-20 04:24:50|271.91|269.11|272.09|269.29|272.09|269.29|271.91|269.11|0
1650428710000|2022-04-20 04:25:10|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1650428720000|2022-04-20 04:25:20|271.74|268.94|271.74|268.94|271.74|268.94|271.74|268.94|0
1650428730000|2022-04-20 04:25:30|271.91|269.11|271.74|268.94|271.91|269.11|271.74|268.94|0
1650428740000|2022-04-20 04:25:40|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1650428760000|2022-04-20 04:26:00|272|269.2|272.09|269.29|272.09|269.29|272|269.2|0
1650428770000|2022-04-20 04:26:10|272.17|269.37|272.09|269.29|272.17|269.37|272.09|269.29|0
1650428790000|2022-04-20 04:26:30|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650428820000|2022-04-20 04:27:00|272.35|269.55|272.44|269.64|272.44|269.64|272.26|269.46|0
1650428830000|2022-04-20 04:27:10|272.62|269.82|272.44|269.64|272.62|269.82|272.44|269.64|0
1650428850000|2022-04-20 04:27:30|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650428860000|2022-04-20 04:27:40|272.35|269.55|272.44|269.64|272.44|269.64|272.35|269.55|0
1650428890000|2022-04-20 04:28:10|272.62|269.82|272.62|269.82|272.62|269.82|272.62|269.82|0
1650428910000|2022-04-20 04:28:30|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1650428920000|2022-04-20 04:28:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650428950000|2022-04-20 04:29:10|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1650428970000|2022-04-20 04:29:30|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650428980000|2022-04-20 04:29:40|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1650429020000|2022-04-20 04:30:20|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650429030000|2022-04-20 04:30:30|272.08|269.28|272.08|269.28|272.08|269.28|272.08|269.28|0
1650429090000|2022-04-20 04:31:30|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1650429100000|2022-04-20 04:31:40|272.44|269.64|272.35|269.55|272.44|269.64|272.26|269.46|0
1650429110000|2022-04-20 04:31:50|272.44|269.64|272.44|269.64|272.44|269.64|272.44|269.64|0
1650429130000|2022-04-20 04:32:10|272.34|269.54|272.44|269.64|272.44|269.64|272.34|269.54|0
1650429140000|2022-04-20 04:32:20|272.52|269.72|272.44|269.64|272.52|269.72|272.44|269.64|0
1650429180000|2022-04-20 04:33:00|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429210000|2022-04-20 04:33:30|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1650429220000|2022-04-20 04:33:40|272.61|269.81|272.79|269.99|272.79|269.99|272.61|269.81|0
1650429230000|2022-04-20 04:33:50|272.61|269.81|272.7|269.9|272.7|269.9|272.61|269.81|0
1650429240000|2022-04-20 04:34:00|272.79|269.99|272.61|269.81|272.79|269.99|272.61|269.81|0
1650429250000|2022-04-20 04:34:10|272.7|269.9|272.61|269.81|272.7|269.9|272.61|269.81|0
1650429260000|2022-04-20 04:34:20|272.7|269.9|272.79|269.99|272.79|269.99|272.61|269.81|0
1650429290000|2022-04-20 04:34:50|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1650429300000|2022-04-20 04:35:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1650429320000|2022-04-20 04:35:20|272.96|270.16|273.14|270.34|273.14|270.34|272.96|270.16|0
1650429340000|2022-04-20 04:35:40|272.96|270.16|272.96|270.16|272.96|270.16|272.87|270.07|0
1650429360000|2022-04-20 04:36:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1650429380000|2022-04-20 04:36:20|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429390000|2022-04-20 04:36:30|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1650429400000|2022-04-20 04:36:40|272.87|270.07|272.96|270.16|272.96|270.16|272.87|270.07|0
1650429410000|2022-04-20 04:36:50|272.79|269.99|272.96|270.16|272.96|270.16|272.79|269.99|0
1650429480000|2022-04-20 04:38:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1650429500000|2022-04-20 04:38:20|272.69|269.89|272.61|269.81|272.69|269.89|272.61|269.81|0
1650429510000|2022-04-20 04:38:30|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429520000|2022-04-20 04:38:40|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429530000|2022-04-20 04:38:50|272.78|269.98|272.61|269.81|272.78|269.98|272.61|269.81|0
1650429540000|2022-04-20 04:39:00|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1650429550000|2022-04-20 04:39:10|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429610000|2022-04-20 04:40:10|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429620000|2022-04-20 04:40:20|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429630000|2022-04-20 04:40:30|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429640000|2022-04-20 04:40:40|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429650000|2022-04-20 04:40:50|272.69|269.89|272.78|269.98|272.78|269.98|272.69|269.89|0
1650429670000|2022-04-20 04:41:10|272.61|269.81|272.61|269.81|272.61|269.81|272.61|269.81|0
1650429680000|2022-04-20 04:41:20|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429720000|2022-04-20 04:42:00|272.87|270.07|272.96|270.16|272.96|270.16|272.87|270.07|0
1650429730000|2022-04-20 04:42:10|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429750000|2022-04-20 04:42:30|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1650429780000|2022-04-20 04:43:00|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429800000|2022-04-20 04:43:20|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1650429820000|2022-04-20 04:43:40|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650429850000|2022-04-20 04:44:10|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1650429860000|2022-04-20 04:44:20|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1650429870000|2022-04-20 04:44:30|272.78|269.98|272.96|270.16|272.96|270.16|272.78|269.98|0
1650429920000|2022-04-20 04:45:20|273.13|270.33|273.13|270.33|273.13|270.33|273.13|270.33|0
1650429960000|2022-04-20 04:46:00|272.96|270.16|273.13|270.33|273.13|270.33|272.96|270.16|0
1650429980000|2022-04-20 04:46:20|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1650430000000|2022-04-20 04:46:40|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1650430020000|2022-04-20 04:47:00|272.78|269.98|272.95|270.15|272.95|270.15|272.78|269.98|0
1650430030000|2022-04-20 04:47:10|272.86|270.06|272.95|270.15|272.95|270.15|272.86|270.06|0
1650430040000|2022-04-20 04:47:20|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1650430050000|2022-04-20 04:47:30|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1650430070000|2022-04-20 04:47:50|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1650430080000|2022-04-20 04:48:00|272.6|269.8|272.78|269.98|272.78|269.98|272.6|269.8|0
1650430090000|2022-04-20 04:48:10|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1650430100000|2022-04-20 04:48:20|272.51|269.71|272.51|269.71|272.51|269.71|272.51|269.71|0
1650430120000|2022-04-20 04:48:40|272.42|269.62|272.25|269.45|272.42|269.62|272.25|269.45|0
1650430130000|2022-04-20 04:48:50|272.33|269.53|272.42|269.62|272.42|269.62|272.33|269.53|0
1650430140000|2022-04-20 04:49:00|272.25|269.45|272.42|269.62|272.42|269.62|272.25|269.45|0
1650430150000|2022-04-20 04:49:10|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1650430160000|2022-04-20 04:49:20|272.42|269.62|272.42|269.62|272.42|269.62|272.42|269.62|0
1650430170000|2022-04-20 04:49:30|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1650430180000|2022-04-20 04:49:40|272.42|269.62|272.6|269.8|272.6|269.8|272.42|269.62|0
1650430200000|2022-04-20 04:50:00|272.42|269.62|272.6|269.8|272.6|269.8|272.42|269.62|0
1650430230000|2022-04-20 04:50:30|272.42|269.62|272.42|269.62|272.42|269.62|272.42|269.62|0
1650430240000|2022-04-20 04:50:40|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1650430250000|2022-04-20 04:50:50|271.89|269.09|271.89|269.09|271.98|269.18|271.89|269.09|0
1650430260000|2022-04-20 04:51:00|271.72|268.92|271.89|269.09|271.89|269.09|271.72|268.92|0
1650430270000|2022-04-20 04:51:10|271.72|268.92|271.54|268.74|271.72|268.92|271.54|268.74|0
1650430290000|2022-04-20 04:51:30|271.36|268.56|271.36|268.56|271.36|268.56|271.36|268.56|0
1650430300000|2022-04-20 04:51:40|271.45|268.65|271.54|268.74|271.54|268.74|271.36|268.56|0
1650430310000|2022-04-20 04:51:50|271.71|268.91|271.54|268.74|271.71|268.91|271.54|268.74|0
1650430320000|2022-04-20 04:52:00|271.36|268.56|271.54|268.74|271.54|268.74|271.36|268.56|0
1650430340000|2022-04-20 04:52:20|271.36|268.56|271.54|268.74|271.54|268.74|271.36|268.56|0
1650430380000|2022-04-20 04:53:00|271.71|268.91|271.71|268.91|271.71|268.91|271.71|268.91|0
1650430400000|2022-04-20 04:53:20|271.54|268.74|271.54|268.74|271.71|268.91|271.54|268.74|0
1650430410000|2022-04-20 04:53:30|271.71|268.91|271.54|268.74|271.71|268.91|271.54|268.74|0
1650430420000|2022-04-20 04:53:40|271.36|268.56|271.54|268.74|271.54|268.74|271.36|268.56|0
1650430430000|2022-04-20 04:53:50|271.45|268.65|271.62|268.82|271.62|268.82|271.45|268.65|0
1650430440000|2022-04-20 04:54:00|271.71|268.91|271.71|268.91|271.71|268.91|271.54|268.74|0
1650430450000|2022-04-20 04:54:10|271.8|269|271.89|269.09|271.89|269.09|271.8|269|0
1650430490000|2022-04-20 04:54:50|271.71|268.91|271.89|269.09|271.89|269.09|271.71|268.91|0
1650430500000|2022-04-20 04:55:00|271.71|268.91|271.71|268.91|271.71|268.91|271.71|268.91|0
1650430520000|2022-04-20 04:55:20|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1650430530000|2022-04-20 04:55:30|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1650430540000|2022-04-20 04:55:40|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1650430550000|2022-04-20 04:55:50|271.71|268.91|271.54|268.74|271.71|268.91|271.54|268.74|0
1650430560000|2022-04-20 04:56:00|271.44|268.64|271.53|268.73|271.53|268.73|271.44|268.64|0
1650430570000|2022-04-20 04:56:10|271.71|268.91|271.89|269.09|271.89|269.09|271.71|268.91|0
1650430600000|2022-04-20 04:56:40|271.97|269.17|271.89|269.09|271.97|269.17|271.89|269.09|0
1650430610000|2022-04-20 04:56:50|271.71|268.91|271.89|269.09|271.89|269.09|271.71|268.91|0
1650430620000|2022-04-20 04:57:00|271.71|268.91|271.71|268.91|271.8|269|271.71|268.91|0
1650430640000|2022-04-20 04:57:20|271.79|268.99|271.97|269.17|271.97|269.17|271.79|268.99|0
1650430650000|2022-04-20 04:57:30|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1650430670000|2022-04-20 04:57:50|271.71|268.91|271.71|268.91|271.71|268.91|271.71|268.91|0
1650430690000|2022-04-20 04:58:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1650430760000|2022-04-20 04:59:20|272.06|269.26|271.88|269.08|272.06|269.26|271.88|269.08|0
1650430800000|2022-04-20 05:00:00|271.71|268.91|271.97|269.17|271.97|269.17|271.71|268.91|0
1650430810000|2022-04-20 05:00:10|272.06|269.26|272.77|269.97|272.77|269.97|272.06|269.26|0
1650430820000|2022-04-20 05:00:20|272.94|270.14|272.41|269.61|272.94|270.14|272.41|269.61|0
1650430830000|2022-04-20 05:00:30|272.06|269.26|272.06|269.26|272.24|269.44|272.06|269.26|0
1650430840000|2022-04-20 05:00:40|271.97|269.17|271.18|268.38|271.97|269.17|271.18|268.38|0
1650430850000|2022-04-20 05:00:50|271.35|268.55|271.35|268.55|271.53|268.73|271.35|268.55|0
1650430860000|2022-04-20 05:01:00|271.53|268.73|271.71|268.91|271.71|268.91|271.53|268.73|0
1650430870000|2022-04-20 05:01:10|271.62|268.82|271.35|268.55|271.62|268.82|271.35|268.55|0
1650430880000|2022-04-20 05:01:20|271.18|268.38|271|268.2|271.18|268.38|271|268.2|0
1650430890000|2022-04-20 05:01:30|270.83|268.03|270.65|267.85|270.83|268.03|270.65|267.85|0
1650430900000|2022-04-20 05:01:40|270.83|268.03|270.83|268.03|270.91|268.11|270.83|268.03|0
1650430910000|2022-04-20 05:01:50|270.65|267.85|270.65|267.85|270.65|267.85|270.65|267.85|0
1650430920000|2022-04-20 05:02:00|270.83|268.03|270.83|268.03|270.83|268.03|270.83|268.03|0
1650430930000|2022-04-20 05:02:10|270.65|267.85|269.24|266.44|270.65|267.85|269.24|266.44|0
1650430940000|2022-04-20 05:02:20|269.42|266.62|269.42|266.62|269.42|266.62|269.33|266.53|0
1650430950000|2022-04-20 05:02:30|269.24|266.44|269.24|266.44|269.42|266.62|269.24|266.44|0
1650430960000|2022-04-20 05:02:40|269.07|266.27|269.07|266.27|269.07|266.27|269.07|266.27|0
1650430970000|2022-04-20 05:02:50|269.24|266.44|269.59|266.79|269.59|266.79|269.24|266.44|0
1650430980000|2022-04-20 05:03:00|269.77|266.97|269.42|266.62|269.77|266.97|269.42|266.62|0
1650431000000|2022-04-20 05:03:20|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650431010000|2022-04-20 05:03:30|269.94|267.14|269.68|266.88|269.94|267.14|269.68|266.88|0
1650431020000|2022-04-20 05:03:40|269.59|266.79|269.24|266.44|269.59|266.79|269.24|266.44|0
1650431040000|2022-04-20 05:04:00|269.42|266.62|269.42|266.62|269.59|266.79|269.42|266.62|0
1650431060000|2022-04-20 05:04:20|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650431070000|2022-04-20 05:04:30|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1650431080000|2022-04-20 05:04:40|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650431090000|2022-04-20 05:04:50|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1650431100000|2022-04-20 05:05:00|269.77|266.97|270.29|267.49|270.29|267.49|269.77|266.97|0
1650431110000|2022-04-20 05:05:10|270.47|267.67|270.65|267.85|270.65|267.85|270.47|267.67|0
1650431120000|2022-04-20 05:05:20|270.73|267.93|270.65|267.85|270.73|267.93|270.65|267.85|0
1650431130000|2022-04-20 05:05:30|270.47|267.67|270.47|267.67|270.47|267.67|270.12|267.32|0
1650431140000|2022-04-20 05:05:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650431150000|2022-04-20 05:05:50|270.47|267.67|270.29|267.49|270.47|267.67|270.29|267.49|0
1650431160000|2022-04-20 05:06:00|270.47|267.67|270.12|267.32|270.47|267.67|270.12|267.32|0
1650431180000|2022-04-20 05:06:20|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1650431190000|2022-04-20 05:06:30|269.77|266.97|269.77|266.97|269.77|266.97|269.59|266.79|0
1650431200000|2022-04-20 05:06:40|269.94|267.14|269.77|266.97|269.94|267.14|269.77|266.97|0
1650431210000|2022-04-20 05:06:50|269.85|267.05|269.94|267.14|269.94|267.14|269.85|267.05|0
1650431220000|2022-04-20 05:07:00|270.12|267.32|269.94|267.14|270.12|267.32|269.94|267.14|0
1650431230000|2022-04-20 05:07:10|269.77|266.97|269.59|266.79|269.77|266.97|269.59|266.79|0
1650431240000|2022-04-20 05:07:20|269.77|266.97|269.76|266.96|269.77|266.97|269.76|266.96|0
1650431250000|2022-04-20 05:07:30|269.41|266.61|269.76|266.96|269.76|266.96|269.41|266.61|0
1650431280000|2022-04-20 05:08:00|270.12|267.32|270.12|267.32|270.12|267.32|270.12|267.32|0
1650431290000|2022-04-20 05:08:10|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650431300000|2022-04-20 05:08:20|270.12|267.32|270.47|267.67|270.47|267.67|270.12|267.32|0
1650431310000|2022-04-20 05:08:30|270.55|267.75|270.47|267.67|270.55|267.75|270.47|267.67|0
1650431320000|2022-04-20 05:08:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650431330000|2022-04-20 05:08:50|270.47|267.67|270.29|267.49|270.47|267.67|270.29|267.49|0
1650431340000|2022-04-20 05:09:00|270.12|267.32|270.12|267.32|270.2|267.4|270.12|267.32|0
1650431350000|2022-04-20 05:09:10|269.76|266.96|269.94|267.14|269.94|267.14|269.76|266.96|0
1650431360000|2022-04-20 05:09:20|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1650431370000|2022-04-20 05:09:30|269.94|267.14|270.11|267.31|270.11|267.31|269.94|267.14|0
1650431380000|2022-04-20 05:09:40|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1650431390000|2022-04-20 05:09:50|270.11|267.31|270.11|267.31|270.11|267.31|269.94|267.14|0
1650431400000|2022-04-20 05:10:00|269.94|267.14|270.11|267.31|270.11|267.31|269.94|267.14|0
1650431410000|2022-04-20 05:10:10|269.94|267.14|269.94|267.14|269.94|267.14|269.76|266.96|0
1650431420000|2022-04-20 05:10:20|270.11|267.31|269.94|267.14|270.11|267.31|269.94|267.14|0
1650431440000|2022-04-20 05:10:40|270.11|267.31|269.94|267.14|270.11|267.31|269.76|266.96|0
1650431450000|2022-04-20 05:10:50|269.76|266.96|269.59|266.79|269.76|266.96|269.59|266.79|0
1650431470000|2022-04-20 05:11:10|269.49|266.69|269.23|266.43|269.49|266.69|269.23|266.43|0
1650431480000|2022-04-20 05:11:20|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1650431490000|2022-04-20 05:11:30|269.59|266.79|269.76|266.96|269.76|266.96|269.59|266.79|0
1650431500000|2022-04-20 05:11:40|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1650431510000|2022-04-20 05:11:50|269.76|266.96|269.94|267.14|269.94|267.14|269.76|266.96|0
1650431520000|2022-04-20 05:12:00|270.11|267.31|270.37|267.57|270.37|267.57|270.11|267.31|0
1650431530000|2022-04-20 05:12:10|270.46|267.66|270.29|267.49|270.46|267.66|270.29|267.49|0
1650431540000|2022-04-20 05:12:20|270.11|267.31|270.29|267.49|270.29|267.49|270.11|267.31|0
1650431550000|2022-04-20 05:12:30|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1650431560000|2022-04-20 05:12:40|269.94|267.14|269.94|267.14|269.94|267.14|269.76|266.96|0
1650431570000|2022-04-20 05:12:50|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1650431580000|2022-04-20 05:13:00|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1650431590000|2022-04-20 05:13:10|269.76|266.96|269.84|267.04|269.84|267.04|269.76|266.96|0
1650431600000|2022-04-20 05:13:20|269.94|267.14|270.11|267.31|270.11|267.31|269.94|267.14|0
1650431620000|2022-04-20 05:13:40|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1650431630000|2022-04-20 05:13:50|270.11|267.31|270.02|267.22|270.11|267.31|270.02|267.22|0
1650431640000|2022-04-20 05:14:00|270.11|267.31|270.11|267.31|270.11|267.31|269.94|267.14|0
1650431650000|2022-04-20 05:14:10|269.94|267.14|269.76|266.96|269.94|267.14|269.76|266.96|0
1650431660000|2022-04-20 05:14:20|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650431670000|2022-04-20 05:14:30|269.76|266.96|269.93|267.13|269.94|267.14|269.76|266.96|0
1650431680000|2022-04-20 05:14:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650431690000|2022-04-20 05:14:50|270.11|267.31|270.11|267.31|270.11|267.31|269.93|267.13|0
1650431700000|2022-04-20 05:15:00|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1650431710000|2022-04-20 05:15:10|270.11|267.31|270.29|267.49|270.29|267.49|269.93|267.13|0
1650431720000|2022-04-20 05:15:20|270.46|267.66|270.46|267.66|270.46|267.66|270.29|267.49|0
1650431730000|2022-04-20 05:15:30|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650431760000|2022-04-20 05:16:00|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1650431770000|2022-04-20 05:16:10|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1650431780000|2022-04-20 05:16:20|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1650431790000|2022-04-20 05:16:30|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1650431800000|2022-04-20 05:16:40|269.58|266.78|269.41|266.61|269.58|266.78|269.41|266.61|0
1650431810000|2022-04-20 05:16:50|269.23|266.43|269.76|266.96|269.76|266.96|269.23|266.43|0
1650431820000|2022-04-20 05:17:00|269.93|267.13|269.76|266.96|269.93|267.13|269.76|266.96|0
1650431830000|2022-04-20 05:17:10|269.58|266.78|269.41|266.61|269.58|266.78|269.41|266.61|0
1650431850000|2022-04-20 05:17:30|269.58|266.78|269.41|266.61|269.58|266.78|269.41|266.61|0
1650431860000|2022-04-20 05:17:40|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650431870000|2022-04-20 05:17:50|269.76|266.96|269.76|266.96|269.84|267.04|269.76|266.96|0
1650431880000|2022-04-20 05:18:00|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650431890000|2022-04-20 05:18:10|269.76|266.96|269.76|266.96|269.76|266.96|269.58|266.78|0
1650431900000|2022-04-20 05:18:20|269.58|266.78|269.4|266.6|269.58|266.78|269.4|266.6|0
1650431910000|2022-04-20 05:18:30|269.23|266.43|269.31|266.51|269.31|266.51|269.23|266.43|0
1650431920000|2022-04-20 05:18:40|269.4|266.6|269.4|266.6|269.4|266.6|269.23|266.43|0
1650431930000|2022-04-20 05:18:50|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650431940000|2022-04-20 05:19:00|269.4|266.6|269.4|266.6|269.4|266.6|269.4|266.6|0
1650431950000|2022-04-20 05:19:10|269.58|266.78|269.4|266.6|269.58|266.78|269.4|266.6|0
1650431960000|2022-04-20 05:19:20|269.23|266.43|269.4|266.6|269.4|266.6|269.23|266.43|0
1650431970000|2022-04-20 05:19:30|269.23|266.43|269.05|266.25|269.23|266.43|269.05|266.25|0
1650431980000|2022-04-20 05:19:40|269.23|266.43|269.05|266.25|269.23|266.43|269.05|266.25|0
1650431990000|2022-04-20 05:19:50|269.14|266.34|269.05|266.25|269.14|266.34|269.05|266.25|0
1650432000000|2022-04-20 05:20:00|269.14|266.34|269.23|266.43|269.23|266.43|269.14|266.34|0
1650432010000|2022-04-20 05:20:10|269.05|266.25|269.05|266.25|269.05|266.25|268.88|266.08|0
1650432030000|2022-04-20 05:20:30|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1650432050000|2022-04-20 05:20:50|269.4|266.6|269.31|266.51|269.4|266.6|269.31|266.51|0
1650432060000|2022-04-20 05:21:00|269.23|266.43|269.23|266.43|269.4|266.6|269.23|266.43|0
1650432070000|2022-04-20 05:21:10|269.05|266.25|268.88|266.08|269.05|266.25|268.88|266.08|0
1650432080000|2022-04-20 05:21:20|269.05|266.25|269.05|266.25|269.05|266.25|268.96|266.16|0
1650432090000|2022-04-20 05:21:30|268.88|266.08|268.88|266.08|268.88|266.08|268.88|266.08|0
1650432100000|2022-04-20 05:21:40|268.87|266.07|268.96|266.16|269.05|266.25|268.87|266.07|0
1650432110000|2022-04-20 05:21:50|268.87|266.07|268.87|266.07|269.05|266.25|268.87|266.07|0
1650432120000|2022-04-20 05:22:00|268.7|265.9|268.52|265.72|268.7|265.9|268.52|265.72|0
1650432130000|2022-04-20 05:22:10|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1650432140000|2022-04-20 05:22:20|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1650432150000|2022-04-20 05:22:30|268.52|265.72|268.61|265.81|268.61|265.81|268.52|265.72|0
1650432160000|2022-04-20 05:22:40|268.52|265.72|268.17|265.37|268.52|265.72|268.17|265.37|0
1650432170000|2022-04-20 05:22:50|267.82|265.02|268|265.2|268|265.2|267.82|265.02|0
1650432180000|2022-04-20 05:23:00|267.82|265.02|268|265.2|268|265.2|267.82|265.02|0
1650432190000|2022-04-20 05:23:10|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1650432200000|2022-04-20 05:23:20|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1650432210000|2022-04-20 05:23:30|268.52|265.72|268.52|265.72|268.7|265.9|268.52|265.72|0
1650432230000|2022-04-20 05:23:50|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1650432240000|2022-04-20 05:24:00|268.87|266.07|268.87|266.07|268.87|266.07|268.87|266.07|0
1650432250000|2022-04-20 05:24:10|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1650432260000|2022-04-20 05:24:20|268.87|266.07|268.96|266.16|268.96|266.16|268.87|266.07|0
1650432270000|2022-04-20 05:24:30|268.87|266.07|268.7|265.9|268.87|266.07|268.7|265.9|0
1650432280000|2022-04-20 05:24:40|268.87|266.07|268.78|265.98|268.87|266.07|268.7|265.9|0
1650432290000|2022-04-20 05:24:50|268.87|266.07|268.52|265.72|268.87|266.07|268.52|265.72|0
1650432300000|2022-04-20 05:25:00|268.7|265.9|268.52|265.72|268.7|265.9|268.52|265.72|0
1650432320000|2022-04-20 05:25:20|268.43|265.63|268.35|265.55|268.43|265.63|268.35|265.55|0
1650432330000|2022-04-20 05:25:30|268.25|265.45|268.17|265.37|268.25|265.45|268.17|265.37|0
1650432350000|2022-04-20 05:25:50|267.99|265.19|267.99|265.19|267.99|265.19|267.82|265.02|0
1650432360000|2022-04-20 05:26:00|267.82|265.02|268.35|265.55|268.35|265.55|267.82|265.02|0
1650432370000|2022-04-20 05:26:10|268.34|265.54|268.34|265.54|268.34|265.54|268.34|265.54|0
1650432380000|2022-04-20 05:26:20|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1650432390000|2022-04-20 05:26:30|268.7|265.9|268.7|265.9|268.7|265.9|268.6|265.8|0
1650432400000|2022-04-20 05:26:40|268.52|265.72|268.34|265.54|268.52|265.72|268.34|265.54|0
1650432410000|2022-04-20 05:26:50|268.52|265.72|268.6|265.8|268.6|265.8|268.52|265.72|0
1650432420000|2022-04-20 05:27:00|268.7|265.9|268.87|266.07|268.87|266.07|268.7|265.9|0
1650432430000|2022-04-20 05:27:10|268.7|265.9|269.05|266.25|269.05|266.25|268.69|265.89|0
1650432440000|2022-04-20 05:27:20|268.87|266.07|268.78|265.98|268.87|266.07|268.78|265.98|0
1650432450000|2022-04-20 05:27:30|268.87|266.07|268.87|266.07|268.87|266.07|268.87|266.07|0
1650432460000|2022-04-20 05:27:40|268.69|265.89|268.52|265.72|268.69|265.89|268.52|265.72|0
1650432470000|2022-04-20 05:27:50|268.69|265.89|268.52|265.72|268.69|265.89|268.52|265.72|0
1650432480000|2022-04-20 05:28:00|268.43|265.63|268.34|265.54|268.43|265.63|268.34|265.54|0
1650432490000|2022-04-20 05:28:10|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1650432500000|2022-04-20 05:28:20|268.34|265.54|268.34|265.54|268.34|265.54|268.34|265.54|0
1650432510000|2022-04-20 05:28:30|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1650432520000|2022-04-20 05:28:40|268.43|265.63|268.34|265.54|268.43|265.63|268.34|265.54|0
1650432530000|2022-04-20 05:28:50|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1650432540000|2022-04-20 05:29:00|268.69|265.89|268.87|266.07|268.87|266.07|268.69|265.89|0
1650432550000|2022-04-20 05:29:10|268.69|265.89|268.69|265.89|268.69|265.89|268.69|265.89|0
1650432560000|2022-04-20 05:29:20|268.87|266.07|268.87|266.07|268.87|266.07|268.87|266.07|0
1650432570000|2022-04-20 05:29:30|268.78|265.98|268.87|266.07|268.87|266.07|268.78|265.98|0
1650432590000|2022-04-20 05:29:50|268.69|265.89|268.69|265.89|268.69|265.89|268.69|265.89|0
1650432600000|2022-04-20 05:30:00|268.78|265.98|268.87|266.07|268.87|266.07|268.78|265.98|0
1650432610000|2022-04-20 05:30:10|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1650432620000|2022-04-20 05:30:20|269.13|266.33|269.22|266.42|269.22|266.42|269.13|266.33|0
1650432630000|2022-04-20 05:30:30|269.3|266.5|269.39|266.59|269.39|266.59|269.22|266.42|0
1650432640000|2022-04-20 05:30:40|269.57|266.77|269.57|266.77|269.92|267.12|269.57|266.77|0
1650432650000|2022-04-20 05:30:50|269.39|266.59|269.57|266.77|269.57|266.77|269.39|266.59|0
1650432660000|2022-04-20 05:31:00|269.75|266.95|269.75|266.95|269.75|266.95|269.75|266.95|0
1650432670000|2022-04-20 05:31:10|269.92|267.12|269.92|267.12|270.1|267.3|269.92|267.12|0
1650432690000|2022-04-20 05:31:30|270.1|267.3|270.1|267.3|270.1|267.3|270.1|267.3|0
1650432700000|2022-04-20 05:31:40|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1650432710000|2022-04-20 05:31:50|270.1|267.3|269.57|266.77|270.1|267.3|269.57|266.77|0
1650432720000|2022-04-20 05:32:00|269.74|266.94|269.57|266.77|269.74|266.94|269.57|266.77|0
1650432730000|2022-04-20 05:32:10|269.74|266.94|269.65|266.85|269.74|266.94|269.57|266.77|0
1650432740000|2022-04-20 05:32:20|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1650432750000|2022-04-20 05:32:30|269.57|266.77|269.57|266.77|269.57|266.77|269.57|266.77|0
1650432760000|2022-04-20 05:32:40|269.39|266.59|269.57|266.77|269.57|266.77|269.39|266.59|0
1650432770000|2022-04-20 05:32:50|269.74|266.94|269.57|266.77|269.74|266.94|269.57|266.77|0
1650432780000|2022-04-20 05:33:00|269.65|266.85|269.57|266.77|269.74|266.94|269.57|266.77|0
1650432790000|2022-04-20 05:33:10|269.48|266.68|269.39|266.59|269.57|266.77|269.39|266.59|0
1650432800000|2022-04-20 05:33:20|269.57|266.77|269.57|266.77|269.57|266.77|269.57|266.77|0
1650432810000|2022-04-20 05:33:30|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650432820000|2022-04-20 05:33:40|269.48|266.68|269.22|266.42|269.48|266.68|269.22|266.42|0
1650432830000|2022-04-20 05:33:50|269.39|266.59|269.22|266.42|269.39|266.59|269.22|266.42|0
1650432840000|2022-04-20 05:34:00|269.39|266.59|269.22|266.42|269.39|266.59|269.22|266.42|0
1650432850000|2022-04-20 05:34:10|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650432880000|2022-04-20 05:34:40|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1650432890000|2022-04-20 05:34:50|269.04|266.24|269.04|266.24|269.04|266.24|268.86|266.06|0
1650432900000|2022-04-20 05:35:00|268.86|266.06|268.69|265.89|268.86|266.06|268.69|265.89|0
1650432930000|2022-04-20 05:35:30|268.51|265.71|268.51|265.71|268.51|265.71|268.51|265.71|0
1650432940000|2022-04-20 05:35:40|268.34|265.54|268.34|265.54|268.51|265.71|268.34|265.54|0
1650432960000|2022-04-20 05:36:00|268.51|265.71|268.51|265.71|268.51|265.71|268.51|265.71|0
1650432970000|2022-04-20 05:36:10|268.69|265.89|268.86|266.06|268.86|266.06|268.69|265.89|0
1650432980000|2022-04-20 05:36:20|268.95|266.15|269.21|266.41|269.21|266.41|268.95|266.15|0
1650432990000|2022-04-20 05:36:30|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650433000000|2022-04-20 05:36:40|269.57|266.77|269.21|266.41|269.57|266.77|269.21|266.41|0
1650433010000|2022-04-20 05:36:50|269.39|266.59|269.21|266.41|269.39|266.59|269.21|266.41|0
1650433020000|2022-04-20 05:37:00|269.39|266.59|269.56|266.76|269.56|266.76|269.39|266.59|0
1650433030000|2022-04-20 05:37:10|269.39|266.59|269.21|266.41|269.39|266.59|269.21|266.41|0
1650433040000|2022-04-20 05:37:20|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650433050000|2022-04-20 05:37:30|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1650433070000|2022-04-20 05:37:50|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650433080000|2022-04-20 05:38:00|269.21|266.41|269.56|266.76|269.56|266.76|269.21|266.41|0
1650433090000|2022-04-20 05:38:10|269.39|266.59|269.21|266.41|269.39|266.59|269.21|266.41|0
1650433100000|2022-04-20 05:38:20|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1650433110000|2022-04-20 05:38:30|269.56|266.76|269.39|266.59|269.56|266.76|269.39|266.59|0
1650433120000|2022-04-20 05:38:40|269.56|266.76|269.39|266.59|269.56|266.76|269.39|266.59|0
1650433130000|2022-04-20 05:38:50|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1650433140000|2022-04-20 05:39:00|269.74|266.94|269.74|266.94|269.74|266.94|269.65|266.85|0
1650433150000|2022-04-20 05:39:10|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1650433160000|2022-04-20 05:39:20|269.65|266.85|269.74|266.94|269.74|266.94|269.65|266.85|0
1650433170000|2022-04-20 05:39:30|269.56|266.76|269.74|266.94|269.74|266.94|269.56|266.76|0
1650433180000|2022-04-20 05:39:40|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1650433190000|2022-04-20 05:39:50|269.74|266.94|269.56|266.76|269.74|266.94|269.56|266.76|0
1650433200000|2022-04-20 05:40:00|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1650433210000|2022-04-20 05:40:10|269.91|267.11|269.74|266.94|269.91|267.11|269.74|266.94|0
1650433240000|2022-04-20 05:40:40|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1650433250000|2022-04-20 05:40:50|269.91|267.11|269.82|267.02|269.91|267.11|269.74|266.94|0
1650433260000|2022-04-20 05:41:00|269.91|267.11|269.91|267.11|270.09|267.29|269.91|267.11|0
1650433270000|2022-04-20 05:41:10|270.09|267.29|270.26|267.46|270.26|267.46|270.09|267.29|0
1650433280000|2022-04-20 05:41:20|270.44|267.64|270.44|267.64|270.62|267.82|270.44|267.64|0
1650433290000|2022-04-20 05:41:30|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1650433300000|2022-04-20 05:41:40|270.7|267.9|270.79|267.99|270.79|267.99|270.7|267.9|0
1650433310000|2022-04-20 05:41:50|270.62|267.82|270.44|267.64|270.62|267.82|270.44|267.64|0
1650433320000|2022-04-20 05:42:00|270.26|267.46|270.17|267.37|270.35|267.55|270.17|267.37|0
1650433330000|2022-04-20 05:42:10|270.26|267.46|270.26|267.46|270.35|267.55|270.26|267.46|0
1650433340000|2022-04-20 05:42:20|270.52|267.72|270.52|267.72|270.52|267.72|270.44|267.64|0
1650433350000|2022-04-20 05:42:30|270.62|267.82|270.52|267.72|270.62|267.82|270.52|267.72|0
1650433360000|2022-04-20 05:42:40|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1650433370000|2022-04-20 05:42:50|270.62|267.82|270.44|267.64|270.62|267.82|270.44|267.64|0
1650433390000|2022-04-20 05:43:10|270.62|267.82|270.62|267.82|270.62|267.82|270.44|267.64|0
1650433400000|2022-04-20 05:43:20|270.52|267.72|270.62|267.82|270.62|267.82|270.52|267.72|0
1650433410000|2022-04-20 05:43:30|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1650433420000|2022-04-20 05:43:40|271.14|268.34|270.97|268.17|271.32|268.52|270.97|268.17|0
1650433430000|2022-04-20 05:43:50|270.79|267.99|271.85|269.05|271.85|269.05|270.79|267.99|0
1650433440000|2022-04-20 05:44:00|271.67|268.87|271.85|269.05|271.85|269.05|271.67|268.87|0
1650433450000|2022-04-20 05:44:10|271.67|268.87|271.76|268.96|271.85|269.05|271.67|268.87|0
1650433460000|2022-04-20 05:44:20|271.67|268.87|271.76|268.96|271.76|268.96|271.67|268.87|0
1650433470000|2022-04-20 05:44:30|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1650433480000|2022-04-20 05:44:40|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1650433490000|2022-04-20 05:44:50|271.5|268.7|271.67|268.87|271.67|268.87|271.5|268.7|0
1650433500000|2022-04-20 05:45:00|271.85|269.05|271.32|268.52|271.85|269.05|271.32|268.52|0
1650433510000|2022-04-20 05:45:10|271.14|268.34|271.14|268.34|271.14|268.34|270.97|268.17|0
1650433520000|2022-04-20 05:45:20|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1650433530000|2022-04-20 05:45:30|271.14|268.34|271.14|268.34|271.14|268.34|270.97|268.17|0
1650433540000|2022-04-20 05:45:40|270.97|268.17|270.79|267.99|270.97|268.17|270.79|267.99|0
1650433550000|2022-04-20 05:45:50|270.87|268.07|270.79|267.99|270.97|268.17|270.79|267.99|0
1650433560000|2022-04-20 05:46:00|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650433570000|2022-04-20 05:46:10|270.44|267.64|270.61|267.81|270.61|267.81|270.26|267.46|0
1650433580000|2022-04-20 05:46:20|270.7|267.9|270.79|267.99|270.79|267.99|270.7|267.9|0
1650433610000|2022-04-20 05:46:50|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650433630000|2022-04-20 05:47:10|271.14|268.34|270.96|268.16|271.14|268.34|270.96|268.16|0
1650433650000|2022-04-20 05:47:30|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1650433660000|2022-04-20 05:47:40|270.96|268.16|270.79|267.99|270.96|268.16|270.79|267.99|0
1650433670000|2022-04-20 05:47:50|270.61|267.81|270.7|267.9|270.79|267.99|270.61|267.81|0
1650433680000|2022-04-20 05:48:00|270.79|267.99|270.79|267.99|270.96|268.16|270.79|267.99|0
1650433690000|2022-04-20 05:48:10|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650433700000|2022-04-20 05:48:20|270.87|268.07|270.79|267.99|270.87|268.07|270.79|267.99|0
1650433710000|2022-04-20 05:48:30|270.96|268.16|270.79|267.99|270.96|268.16|270.79|267.99|0
1650433720000|2022-04-20 05:48:40|270.7|267.9|270.61|267.81|270.7|267.9|270.61|267.81|0
1650433730000|2022-04-20 05:48:50|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1650433740000|2022-04-20 05:49:00|270.61|267.81|270.79|267.99|270.79|267.99|270.61|267.81|0
1650433750000|2022-04-20 05:49:10|270.7|267.9|270.61|267.81|270.7|267.9|270.61|267.81|0
1650433760000|2022-04-20 05:49:20|270.69|267.89|270.79|267.99|270.79|267.99|270.69|267.89|0
1650433770000|2022-04-20 05:49:30|270.87|268.07|270.79|267.99|270.87|268.07|270.79|267.99|0
1650433780000|2022-04-20 05:49:40|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650433790000|2022-04-20 05:49:50|270.79|267.99|270.79|267.99|270.87|268.07|270.79|267.99|0
1650433800000|2022-04-20 05:50:00|270.96|268.16|271.14|268.34|271.31|268.51|270.96|268.16|0
1650433810000|2022-04-20 05:50:10|271.05|268.25|271.14|268.34|271.14|268.34|271.05|268.25|0
1650433820000|2022-04-20 05:50:20|271.31|268.51|271.05|268.25|271.31|268.51|271.05|268.25|0
1650433830000|2022-04-20 05:50:30|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650433850000|2022-04-20 05:50:50|271.05|268.25|271.14|268.34|271.14|268.34|271.05|268.25|0
1650433860000|2022-04-20 05:51:00|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650433870000|2022-04-20 05:51:10|270.87|268.07|270.78|267.98|270.87|268.07|270.78|267.98|0
1650433880000|2022-04-20 05:51:20|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650433890000|2022-04-20 05:51:30|270.52|267.72|270.43|267.63|270.52|267.72|270.43|267.63|0
1650433900000|2022-04-20 05:51:40|270.61|267.81|270.78|267.98|270.78|267.98|270.61|267.81|0
1650433910000|2022-04-20 05:51:50|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650433920000|2022-04-20 05:52:00|270.78|267.98|270.96|268.16|270.96|268.16|270.78|267.98|0
1650433930000|2022-04-20 05:52:10|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1650433940000|2022-04-20 05:52:20|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650433950000|2022-04-20 05:52:30|270.87|268.07|270.78|267.98|270.87|268.07|270.78|267.98|0
1650433990000|2022-04-20 05:53:10|270.61|267.81|270.61|267.81|270.61|267.81|270.52|267.72|0
1650434000000|2022-04-20 05:53:20|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1650434010000|2022-04-20 05:53:30|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650434020000|2022-04-20 05:53:40|270.78|267.98|270.96|268.16|271.14|268.34|270.78|267.98|0
1650434040000|2022-04-20 05:54:00|270.78|267.98|270.78|267.98|270.96|268.16|270.78|267.98|0
1650434050000|2022-04-20 05:54:10|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650434060000|2022-04-20 05:54:20|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1650434080000|2022-04-20 05:54:40|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1650434090000|2022-04-20 05:54:50|270.51|267.71|270.25|267.45|270.51|267.71|270.25|267.45|0
1650434100000|2022-04-20 05:55:00|270.78|267.98|270.78|267.98|270.78|267.98|270.43|267.63|0
1650434110000|2022-04-20 05:55:10|270.69|267.89|270.78|267.98|270.78|267.98|270.69|267.89|0
1650434120000|2022-04-20 05:55:20|270.96|268.16|271.13|268.33|271.13|268.33|270.96|268.16|0
1650434130000|2022-04-20 05:55:30|270.96|268.16|270.96|268.16|270.96|268.16|270.78|267.98|0
1650434160000|2022-04-20 05:56:00|271.13|268.33|271.04|268.24|271.13|268.33|271.04|268.24|0
1650434170000|2022-04-20 05:56:10|271.13|268.33|270.96|268.16|271.13|268.33|270.96|268.16|0
1650434180000|2022-04-20 05:56:20|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1650434210000|2022-04-20 05:56:50|271.13|268.33|270.96|268.16|271.13|268.33|270.96|268.16|0
1650434220000|2022-04-20 05:57:00|271.13|268.33|271.13|268.33|271.13|268.33|271.04|268.24|0
1650434230000|2022-04-20 05:57:10|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650434250000|2022-04-20 05:57:30|270.78|267.98|270.78|267.98|270.96|268.16|270.78|267.98|0
1650434260000|2022-04-20 05:57:40|270.96|268.16|270.78|267.98|270.96|268.16|270.78|267.98|0
1650434280000|2022-04-20 05:58:00|270.96|268.16|270.96|268.16|270.96|268.16|270.96|268.16|0
1650434290000|2022-04-20 05:58:10|271.13|268.33|271.13|268.33|271.13|268.33|271.13|268.33|0
1650434300000|2022-04-20 05:58:20|270.96|268.16|271.13|268.33|271.13|268.33|270.96|268.16|0
1650434320000|2022-04-20 05:58:40|270.96|268.16|270.6|267.8|270.96|268.16|270.6|267.8|0
1650434330000|2022-04-20 05:58:50|270.78|267.98|270.78|267.98|270.78|267.98|270.69|267.89|0
1650434340000|2022-04-20 05:59:00|270.69|267.89|270.69|267.89|270.78|267.98|270.69|267.89|0
1650434350000|2022-04-20 05:59:10|270.6|267.8|271.13|268.33|271.13|268.33|270.6|267.8|0
1650434360000|2022-04-20 05:59:20|271.31|268.51|271.22|268.42|271.31|268.51|271.22|268.42|0
1650434370000|2022-04-20 05:59:30|271.48|268.68|271.57|268.77|271.66|268.86|271.48|268.68|0
1650434380000|2022-04-20 05:59:40|271.48|268.68|271.84|269.04|271.84|269.04|271.48|268.68|0
1650434390000|2022-04-20 05:59:50|271.92|269.12|271.84|269.04|272.01|269.21|271.84|269.04|0
1650434400000|2022-04-20 06:00:00|271.66|268.86|271.84|269.04|272.01|269.21|271.66|268.86|0
1650434410000|2022-04-20 06:00:10|272.01|269.21|272.01|269.21|272.19|269.39|272.01|269.21|0
1650434420000|2022-04-20 06:00:20|271.84|269.04|272.19|269.39|272.19|269.39|271.84|269.04|0
1650434430000|2022-04-20 06:00:30|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1650434440000|2022-04-20 06:00:40|271.92|269.12|271.31|268.51|271.92|269.12|271.31|268.51|0
1650434450000|2022-04-20 06:00:50|271.13|268.33|270.86|268.06|271.13|268.33|270.86|268.06|0
1650434460000|2022-04-20 06:01:00|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1650434470000|2022-04-20 06:01:10|271.04|268.24|271.13|268.33|271.13|268.33|271.04|268.24|0
1650434480000|2022-04-20 06:01:20|271.31|268.51|271.66|268.86|271.83|269.03|271.31|268.51|0
1650434490000|2022-04-20 06:01:30|271.83|269.03|271.74|268.94|271.83|269.03|271.74|268.94|0
1650434500000|2022-04-20 06:01:40|271.83|269.03|272.01|269.21|272.01|269.21|271.83|269.03|0
1650434510000|2022-04-20 06:01:50|271.83|269.03|271.83|269.03|271.83|269.03|271.83|269.03|0
1650434520000|2022-04-20 06:02:00|271.92|269.12|272.19|269.39|272.19|269.39|271.92|269.12|0
1650434530000|2022-04-20 06:02:10|272.36|269.56|272.36|269.56|272.36|269.56|272.36|269.56|0
1650434540000|2022-04-20 06:02:20|272.54|269.74|272.36|269.56|272.54|269.74|272.36|269.56|0
1650434550000|2022-04-20 06:02:30|272.19|269.39|272.36|269.56|272.36|269.56|272.19|269.39|0
1650434570000|2022-04-20 06:02:50|272.54|269.74|272.19|269.39|272.54|269.74|272.19|269.39|0
1650434580000|2022-04-20 06:03:00|272.01|269.21|271.83|269.03|272.01|269.21|271.83|269.03|0
1650434590000|2022-04-20 06:03:10|272.01|269.21|272.01|269.21|272.19|269.39|272.01|269.21|0
1650434600000|2022-04-20 06:03:20|271.83|269.03|271.56|268.76|271.83|269.03|271.56|268.76|0
1650434610000|2022-04-20 06:03:30|271.48|268.68|271.48|268.68|271.48|268.68|271.48|268.68|0
1650434620000|2022-04-20 06:03:40|271.3|268.5|270.95|268.15|271.3|268.5|270.95|268.15|0
1650434630000|2022-04-20 06:03:50|271.13|268.33|271.13|268.33|271.3|268.5|270.95|268.15|0
1650434640000|2022-04-20 06:04:00|271.3|268.5|271.13|268.33|271.3|268.5|271.13|268.33|0
1650434650000|2022-04-20 06:04:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1650434660000|2022-04-20 06:04:20|271.03|268.23|270.95|268.15|271.03|268.23|270.95|268.15|0
1650434670000|2022-04-20 06:04:30|270.77|267.97|270.95|268.15|270.95|268.15|270.77|267.97|0
1650434680000|2022-04-20 06:04:40|270.77|267.97|270.77|267.97|270.77|267.97|270.77|267.97|0
1650434700000|2022-04-20 06:05:00|270.95|268.15|270.95|268.15|270.95|268.15|270.86|268.06|0
1650434710000|2022-04-20 06:05:10|271.13|268.33|271.13|268.33|271.3|268.5|271.13|268.33|0
1650434720000|2022-04-20 06:05:20|270.95|268.15|271.03|268.23|271.03|268.23|270.95|268.15|0
1650434730000|2022-04-20 06:05:30|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1650434740000|2022-04-20 06:05:40|271.13|268.33|270.95|268.15|271.13|268.33|270.95|268.15|0
1650434760000|2022-04-20 06:06:00|270.77|267.97|269.72|266.92|270.77|267.97|269.72|266.92|0
1650434770000|2022-04-20 06:06:10|269.89|267.09|269.72|266.92|269.89|267.09|269.72|266.92|0
1650434790000|2022-04-20 06:06:30|269.89|267.09|269.89|267.09|269.89|267.09|269.89|267.09|0
1650434800000|2022-04-20 06:06:40|270.07|267.27|269.72|266.92|270.07|267.27|269.72|266.92|0
1650434810000|2022-04-20 06:06:50|269.54|266.74|269.89|267.09|270.07|267.27|269.54|266.74|0
1650434820000|2022-04-20 06:07:00|269.62|266.82|269.19|266.39|269.62|266.82|269.19|266.39|0
1650434830000|2022-04-20 06:07:10|269.01|266.21|269.36|266.56|269.36|266.56|269.01|266.21|0
1650434840000|2022-04-20 06:07:20|269.54|266.74|269.36|266.56|269.54|266.74|269.36|266.56|0
1650434850000|2022-04-20 06:07:30|269.54|266.74|269.19|266.39|269.54|266.74|269.01|266.21|0
1650434860000|2022-04-20 06:07:40|269.01|266.21|269.36|266.56|269.36|266.56|269.01|266.21|0
1650434870000|2022-04-20 06:07:50|269.54|266.74|269.54|266.74|269.54|266.74|269.45|266.65|0
1650434880000|2022-04-20 06:08:00|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1650434890000|2022-04-20 06:08:10|269.54|266.74|269.54|266.74|269.54|266.74|269.54|266.74|0
1650434900000|2022-04-20 06:08:20|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1650434910000|2022-04-20 06:08:30|269.89|267.09|270.07|267.27|270.07|267.27|269.89|267.09|0
1650434920000|2022-04-20 06:08:40|269.89|267.09|269.89|267.09|269.89|267.09|269.89|267.09|0
1650434930000|2022-04-20 06:08:50|269.71|266.91|269.71|266.91|269.71|266.91|269.54|266.74|0
1650434940000|2022-04-20 06:09:00|269.54|266.74|269.62|266.82|269.62|266.82|269.54|266.74|0
1650434950000|2022-04-20 06:09:10|269.54|266.74|269.54|266.74|269.54|266.74|269.54|266.74|0
1650434960000|2022-04-20 06:09:20|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1650434970000|2022-04-20 06:09:30|269.01|266.21|269.01|266.21|269.01|266.21|268.84|266.04|0
1650434980000|2022-04-20 06:09:40|270.24|267.44|270.07|267.27|270.24|267.44|270.07|267.27|0
1650434990000|2022-04-20 06:09:50|270.15|267.35|270.24|267.44|270.24|267.44|270.07|267.27|0
1650435000000|2022-04-20 06:10:00|270.07|267.27|269.89|267.09|270.07|267.27|269.89|267.09|0
1650435010000|2022-04-20 06:10:10|269.72|266.92|269.89|267.09|269.89|267.09|269.72|266.92|0
1650435020000|2022-04-20 06:10:20|270.07|267.27|270.15|267.35|270.24|267.44|270.07|267.27|0
1650435030000|2022-04-20 06:10:30|270.07|267.27|270.07|267.27|270.07|267.27|270.07|267.27|0
1650435040000|2022-04-20 06:10:40|269.89|267.09|269.89|267.09|269.89|267.09|269.89|267.09|0
1650435050000|2022-04-20 06:10:50|270.07|267.27|270.24|267.44|270.24|267.44|270.07|267.27|0
1650435060000|2022-04-20 06:11:00|270.42|267.62|270.32|267.52|270.42|267.62|270.24|267.44|0
1650435070000|2022-04-20 06:11:10|270.24|267.44|270.59|267.79|270.59|267.79|270.24|267.44|0
1650435080000|2022-04-20 06:11:20|270.42|267.62|270.59|267.79|270.59|267.79|270.42|267.62|0
1650435100000|2022-04-20 06:11:40|270.42|267.62|270.59|267.79|270.59|267.79|270.42|267.62|0
1650435110000|2022-04-20 06:11:50|270.42|267.62|270.59|267.79|270.59|267.79|270.42|267.62|0
1650435120000|2022-04-20 06:12:00|270.77|267.97|270.94|268.14|270.94|268.14|270.77|267.97|0
1650435130000|2022-04-20 06:12:10|270.77|267.97|270.59|267.79|270.77|267.97|270.59|267.79|0
1650435140000|2022-04-20 06:12:20|270.5|267.7|270.24|267.44|270.5|267.7|270.24|267.44|0
1650435150000|2022-04-20 06:12:30|270.06|267.26|270.24|267.44|270.24|267.44|270.06|267.26|0
1650435160000|2022-04-20 06:12:40|270.41|267.61|270.77|267.97|270.77|267.97|270.41|267.61|0
1650435170000|2022-04-20 06:12:50|270.94|268.14|270.77|267.97|270.94|268.14|270.77|267.97|0
1650435180000|2022-04-20 06:13:00|270.67|267.87|270.41|267.61|270.67|267.87|270.41|267.61|0
1650435190000|2022-04-20 06:13:10|270.24|267.44|270.41|267.61|270.41|267.61|270.24|267.44|0
1650435200000|2022-04-20 06:13:20|270.32|267.52|270.59|267.79|270.59|267.79|270.32|267.52|0
1650435210000|2022-04-20 06:13:30|270.76|267.96|270.76|267.96|270.76|267.96|270.59|267.79|0
1650435220000|2022-04-20 06:13:40|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1650435230000|2022-04-20 06:13:50|270.76|267.96|270.94|268.14|271.12|268.32|270.76|267.96|0
1650435240000|2022-04-20 06:14:00|270.85|268.05|270.76|267.96|270.85|268.05|270.76|267.96|0
1650435250000|2022-04-20 06:14:10|270.94|268.14|270.76|267.96|270.94|268.14|270.76|267.96|0
1650435260000|2022-04-20 06:14:20|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1650435270000|2022-04-20 06:14:30|270.59|267.79|270.67|267.87|270.67|267.87|270.59|267.79|0
1650435280000|2022-04-20 06:14:40|270.59|267.79|270.41|267.61|270.59|267.79|270.41|267.61|0
1650435290000|2022-04-20 06:14:50|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1650435300000|2022-04-20 06:15:00|270.41|267.61|270.41|267.61|270.41|267.61|270.32|267.52|0
1650435310000|2022-04-20 06:15:10|270.24|267.44|270.06|267.26|270.24|267.44|270.06|267.26|0
1650435320000|2022-04-20 06:15:20|270.41|267.61|270.41|267.61|270.67|267.87|270.24|267.44|0
1650435330000|2022-04-20 06:15:30|270.59|267.79|270.41|267.61|270.59|267.79|270.41|267.61|0
1650435340000|2022-04-20 06:15:40|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1650435350000|2022-04-20 06:15:50|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1650435360000|2022-04-20 06:16:00|270.24|267.44|270.32|267.52|270.41|267.61|270.24|267.44|0
1650435370000|2022-04-20 06:16:10|270.24|267.44|270.24|267.44|270.24|267.44|270.06|267.26|0
1650435380000|2022-04-20 06:16:20|269.89|267.09|270.06|267.26|270.06|267.26|269.89|267.09|0
1650435390000|2022-04-20 06:16:30|270.15|267.35|269.89|267.09|270.15|267.35|269.89|267.09|0
1650435400000|2022-04-20 06:16:40|269.97|267.17|270.06|267.26|270.14|267.34|269.97|267.17|0
1650435410000|2022-04-20 06:16:50|270.14|267.34|270.06|267.26|270.14|267.34|270.06|267.26|0
1650435420000|2022-04-20 06:17:00|269.89|267.09|269.89|267.09|269.89|267.09|269.89|267.09|0
1650435440000|2022-04-20 06:17:20|269.71|266.91|269.88|267.08|269.89|267.09|269.71|266.91|0
1650435450000|2022-04-20 06:17:30|269.71|266.91|269.88|267.08|270.06|267.26|269.71|266.91|0
1650435460000|2022-04-20 06:17:40|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1650435470000|2022-04-20 06:17:50|269.36|266.56|269.36|266.56|269.36|266.56|269.18|266.38|0
1650435480000|2022-04-20 06:18:00|269.18|266.38|269.18|266.38|269.18|266.38|269.01|266.21|0
1650435490000|2022-04-20 06:18:10|269.36|266.56|269.62|266.82|269.62|266.82|269.36|266.56|0
1650435500000|2022-04-20 06:18:20|269.53|266.73|269.71|266.91|269.71|266.91|269.53|266.73|0
1650435530000|2022-04-20 06:18:50|269.88|267.08|270.06|267.26|270.06|267.26|269.88|267.08|0
1650435540000|2022-04-20 06:19:00|270.23|267.43|270.14|267.34|270.23|267.43|270.14|267.34|0
1650435550000|2022-04-20 06:19:10|270.06|267.26|269.71|266.91|270.06|267.26|269.71|266.91|0
1650435560000|2022-04-20 06:19:20|269.53|266.73|269.88|267.08|269.88|267.08|269.53|266.73|0
1650435570000|2022-04-20 06:19:30|270.06|267.26|270.06|267.26|270.06|267.26|270.06|267.26|0
1650435580000|2022-04-20 06:19:40|269.79|266.99|270.06|267.26|270.06|267.26|269.79|266.99|0
1650435590000|2022-04-20 06:19:50|269.88|267.08|269.53|266.73|269.88|267.08|269.53|266.73|0
1650435600000|2022-04-20 06:20:00|269.71|266.91|269.53|266.73|269.71|266.91|269.53|266.73|0
1650435620000|2022-04-20 06:20:20|269.44|266.64|269.36|266.56|269.44|266.64|269.36|266.56|0
1650435630000|2022-04-20 06:20:30|269.27|266.47|269.01|266.21|269.27|266.47|269.01|266.21|0
1650435640000|2022-04-20 06:20:40|269.18|266.38|269.01|266.21|269.18|266.38|269.01|266.21|0
1650435650000|2022-04-20 06:20:50|269.18|266.38|269.36|266.56|269.36|266.56|269.18|266.38|0
1650435660000|2022-04-20 06:21:00|269.18|266.38|269.44|266.64|269.44|266.64|269.18|266.38|0
1650435670000|2022-04-20 06:21:10|269.53|266.73|269.53|266.73|269.62|266.82|269.53|266.73|0
1650435680000|2022-04-20 06:21:20|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1650435690000|2022-04-20 06:21:30|269.88|267.08|270.06|267.26|270.06|267.26|269.88|267.08|0
1650435700000|2022-04-20 06:21:40|269.88|267.08|269.97|267.17|269.97|267.17|269.88|267.08|0
1650435710000|2022-04-20 06:21:50|270.06|267.26|270.06|267.26|270.06|267.26|269.97|267.17|0
1650435720000|2022-04-20 06:22:00|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1650435730000|2022-04-20 06:22:10|269.79|266.99|269.71|266.91|269.79|266.99|269.71|266.91|0
1650435740000|2022-04-20 06:22:20|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1650435750000|2022-04-20 06:22:30|269.71|266.91|269.71|266.91|269.88|267.08|269.71|266.91|0
1650435760000|2022-04-20 06:22:40|269.88|267.08|269.96|267.16|270.06|267.26|269.88|267.08|0
1650435770000|2022-04-20 06:22:50|269.71|266.91|269.71|266.91|269.71|266.91|269.71|266.91|0
1650435790000|2022-04-20 06:23:10|269.88|267.08|270.23|267.43|270.23|267.43|269.88|267.08|0
1650435800000|2022-04-20 06:23:20|270.41|267.61|270.41|267.61|270.58|267.78|270.41|267.61|0
1650435810000|2022-04-20 06:23:30|270.49|267.69|270.58|267.78|270.58|267.78|270.41|267.61|0
1650435820000|2022-04-20 06:23:40|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1650435830000|2022-04-20 06:23:50|270.49|267.69|270.58|267.78|270.58|267.78|270.49|267.69|0
1650435840000|2022-04-20 06:24:00|270.76|267.96|270.58|267.78|270.76|267.96|270.58|267.78|0
1650435850000|2022-04-20 06:24:10|270.41|267.61|270.23|267.43|270.41|267.61|270.05|267.25|0
1650435860000|2022-04-20 06:24:20|270.05|267.25|270.4|267.6|270.4|267.6|270.05|267.25|0
1650435880000|2022-04-20 06:24:40|270.23|267.43|270.05|267.25|270.23|267.43|270.05|267.25|0
1650435890000|2022-04-20 06:24:50|270.14|267.34|270.05|267.25|270.23|267.43|270.05|267.25|0
1650435900000|2022-04-20 06:25:00|269.88|267.08|270.23|267.43|270.23|267.43|269.88|267.08|0
1650435910000|2022-04-20 06:25:10|270.05|267.25|270.4|267.6|270.4|267.6|270.05|267.25|0
1650435920000|2022-04-20 06:25:20|270.23|267.43|270.05|267.25|270.23|267.43|270.05|267.25|0
1650435930000|2022-04-20 06:25:30|270.23|267.43|270.14|267.34|270.23|267.43|270.14|267.34|0
1650435940000|2022-04-20 06:25:40|270.23|267.43|270.23|267.43|270.23|267.43|270.23|267.43|0
1650435950000|2022-04-20 06:25:50|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1650435960000|2022-04-20 06:26:00|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1650435970000|2022-04-20 06:26:10|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1650435980000|2022-04-20 06:26:20|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1650436000000|2022-04-20 06:26:40|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1650436010000|2022-04-20 06:26:50|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1650436020000|2022-04-20 06:27:00|269.96|267.16|269.7|266.9|269.96|267.16|269.7|266.9|0
1650436030000|2022-04-20 06:27:10|269.53|266.73|269.7|266.9|269.7|266.9|269.53|266.73|0
1650436040000|2022-04-20 06:27:20|269.18|266.38|269.18|266.38|269.18|266.38|269.18|266.38|0
1650436050000|2022-04-20 06:27:30|269|266.2|269|266.2|269|266.2|268.65|265.85|0
1650436060000|2022-04-20 06:27:40|269.18|266.38|269|266.2|269.18|266.38|269|266.2|0
1650436070000|2022-04-20 06:27:50|268.83|266.03|268.65|265.85|268.83|266.03|268.65|265.85|0
1650436080000|2022-04-20 06:28:00|268.48|265.68|268.3|265.5|268.48|265.68|268.3|265.5|0
1650436090000|2022-04-20 06:28:10|268.48|265.68|268.13|265.33|268.65|265.85|268.13|265.33|0
1650436100000|2022-04-20 06:28:20|267.95|265.15|267.78|264.98|267.95|265.15|267.78|264.98|0
1650436110000|2022-04-20 06:28:30|268.13|265.33|267.95|265.15|268.13|265.33|267.95|265.15|0
1650436120000|2022-04-20 06:28:40|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1650436130000|2022-04-20 06:28:50|267.43|264.63|267.43|264.63|267.43|264.63|267.43|264.63|0
1650436140000|2022-04-20 06:29:00|267.6|264.8|267.43|264.63|267.6|264.8|267.43|264.63|0
1650436150000|2022-04-20 06:29:10|267.25|264.45|267.6|264.8|267.6|264.8|267.25|264.45|0
1650436160000|2022-04-20 06:29:20|267.78|264.98|267.78|264.98|267.95|265.15|267.78|264.98|0
1650436180000|2022-04-20 06:29:40|267.6|264.8|267.43|264.63|267.6|264.8|267.34|264.54|0
1650436190000|2022-04-20 06:29:50|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650436200000|2022-04-20 06:30:00|267.43|264.63|267.6|264.8|267.6|264.8|267.25|264.45|0
1650436210000|2022-04-20 06:30:10|267.78|264.98|267.86|265.06|268.13|265.33|267.78|264.98|0
1650436220000|2022-04-20 06:30:20|267.95|265.15|267.6|264.8|267.95|265.15|267.6|264.8|0
1650436230000|2022-04-20 06:30:30|267.78|264.98|267.78|264.98|267.95|265.15|267.78|264.98|0
1650436240000|2022-04-20 06:30:40|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1650436250000|2022-04-20 06:30:50|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1650436260000|2022-04-20 06:31:00|268.12|265.32|267.95|265.15|268.12|265.32|267.95|265.15|0
1650436270000|2022-04-20 06:31:10|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1650436280000|2022-04-20 06:31:20|268.03|265.23|267.95|265.15|268.03|265.23|267.95|265.15|0
1650436300000|2022-04-20 06:31:40|267.78|264.98|267.78|264.98|267.78|264.98|267.78|264.98|0
1650436320000|2022-04-20 06:32:00|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1650436330000|2022-04-20 06:32:10|268.12|265.32|268.3|265.5|268.3|265.5|268.12|265.32|0
1650436340000|2022-04-20 06:32:20|268.47|265.67|268.3|265.5|268.47|265.67|268.3|265.5|0
1650436350000|2022-04-20 06:32:30|268.12|265.32|268.3|265.5|268.3|265.5|268.12|265.32|0
1650436370000|2022-04-20 06:32:50|268.47|265.67|268.65|265.85|268.65|265.85|268.47|265.67|0
1650436380000|2022-04-20 06:33:00|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1650436390000|2022-04-20 06:33:10|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1650436410000|2022-04-20 06:33:30|268.12|265.32|268.3|265.5|268.3|265.5|268.12|265.32|0
1650436420000|2022-04-20 06:33:40|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1650436430000|2022-04-20 06:33:50|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650436440000|2022-04-20 06:34:00|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1650436450000|2022-04-20 06:34:10|268.47|265.67|268.65|265.85|268.65|265.85|268.47|265.67|0
1650436460000|2022-04-20 06:34:20|268.82|266.02|269|266.2|269|266.2|268.82|266.02|0
1650436470000|2022-04-20 06:34:30|268.82|266.02|269|266.2|269|266.2|268.82|266.02|0
1650436480000|2022-04-20 06:34:40|268.82|266.02|268.82|266.02|269|266.2|268.82|266.02|0
1650436490000|2022-04-20 06:34:50|268.65|265.85|268.82|266.02|268.82|266.02|268.65|265.85|0
1650436500000|2022-04-20 06:35:00|268.73|265.93|268.65|265.85|268.73|265.93|268.65|265.85|0
1650436510000|2022-04-20 06:35:10|269|266.2|268.9|266.1|269|266.2|268.82|266.02|0
1650436520000|2022-04-20 06:35:20|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1650436550000|2022-04-20 06:35:50|268.99|266.19|268.99|266.19|268.99|266.19|268.99|266.19|0
1650436570000|2022-04-20 06:36:10|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1650436580000|2022-04-20 06:36:20|268.64|265.84|268.64|265.84|268.64|265.84|268.64|265.84|0
1650436590000|2022-04-20 06:36:30|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1650436610000|2022-04-20 06:36:50|268.64|265.84|268.64|265.84|268.64|265.84|268.64|265.84|0
1650436640000|2022-04-20 06:37:20|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1650436650000|2022-04-20 06:37:30|268.64|265.84|268.64|265.84|268.64|265.84|268.64|265.84|0
1650436660000|2022-04-20 06:37:40|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1650436670000|2022-04-20 06:37:50|268.99|266.19|268.99|266.19|268.99|266.19|268.99|266.19|0
1650436680000|2022-04-20 06:38:00|269.17|266.37|269.25|266.45|269.25|266.45|268.99|266.19|0
1650436690000|2022-04-20 06:38:10|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1650436700000|2022-04-20 06:38:20|269.25|266.45|269.25|266.45|269.25|266.45|269.25|266.45|0
1650436710000|2022-04-20 06:38:30|269.17|266.37|269.69|266.89|269.69|266.89|269.17|266.37|0
1650436720000|2022-04-20 06:38:40|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1650436730000|2022-04-20 06:38:50|269.69|266.89|269.69|266.89|269.69|266.89|269.69|266.89|0
1650436740000|2022-04-20 06:39:00|269.6|266.8|269.78|266.98|269.78|266.98|269.6|266.8|0
1650436750000|2022-04-20 06:39:10|269.87|267.07|270.22|267.42|270.22|267.42|269.87|267.07|0
1650436760000|2022-04-20 06:39:20|270.13|267.33|270.22|267.42|270.22|267.42|270.13|267.33|0
1650436770000|2022-04-20 06:39:30|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1650436780000|2022-04-20 06:39:40|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1650436790000|2022-04-20 06:39:50|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1650436800000|2022-04-20 06:40:00|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1650436810000|2022-04-20 06:40:10|270.04|267.24|269.87|267.07|270.04|267.24|269.87|267.07|0
1650436820000|2022-04-20 06:40:20|269.69|266.89|269.69|266.89|269.69|266.89|269.52|266.72|0
1650436830000|2022-04-20 06:40:30|269.52|266.72|269.34|266.54|269.52|266.72|269.34|266.54|0
1650436840000|2022-04-20 06:40:40|269.17|266.37|269.17|266.37|269.17|266.37|269.17|266.37|0
1650436850000|2022-04-20 06:40:50|269.34|266.54|269.52|266.72|269.52|266.72|269.34|266.54|0
1650436860000|2022-04-20 06:41:00|269.69|266.89|269.52|266.72|269.69|266.89|269.52|266.72|0
1650436870000|2022-04-20 06:41:10|269.51|266.71|269.51|266.71|269.51|266.71|269.51|266.71|0
1650436880000|2022-04-20 06:41:20|269.34|266.54|269.34|266.54|269.42|266.62|269.34|266.54|0
1650436890000|2022-04-20 06:41:30|269.51|266.71|269.69|266.89|269.69|266.89|269.51|266.71|0
1650436900000|2022-04-20 06:41:40|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1650436910000|2022-04-20 06:41:50|270.04|267.24|269.86|267.06|270.04|267.24|269.86|267.06|0
1650436920000|2022-04-20 06:42:00|270.04|267.24|269.95|267.15|270.12|267.32|269.95|267.15|0
1650436930000|2022-04-20 06:42:10|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1650436940000|2022-04-20 06:42:20|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1650436950000|2022-04-20 06:42:30|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1650436960000|2022-04-20 06:42:40|269.69|266.89|269.69|266.89|269.69|266.89|269.69|266.89|0
1650436980000|2022-04-20 06:43:00|269.77|266.97|269.86|267.06|269.86|267.06|269.69|266.89|0
1650436990000|2022-04-20 06:43:10|269.69|266.89|269.69|266.89|269.69|266.89|269.69|266.89|0
1650437000000|2022-04-20 06:43:20|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1650437010000|2022-04-20 06:43:30|270.04|267.24|269.95|267.15|270.04|267.24|269.86|267.06|0
1650437020000|2022-04-20 06:43:40|269.86|267.06|269.51|266.71|270.04|267.24|269.51|266.71|0
1650437030000|2022-04-20 06:43:50|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1650437040000|2022-04-20 06:44:00|269.51|266.71|269.51|266.71|269.51|266.71|269.51|266.71|0
1650437050000|2022-04-20 06:44:10|269.69|266.89|269.86|267.06|270.04|267.24|269.69|266.89|0
1650437060000|2022-04-20 06:44:20|269.69|266.89|269.86|267.06|269.86|267.06|269.69|266.89|0
1650437070000|2022-04-20 06:44:30|269.69|266.89|269.86|267.06|269.86|267.06|269.69|266.89|0
1650437080000|2022-04-20 06:44:40|270.04|267.24|270.12|267.32|270.12|267.32|270.04|267.24|0
1650437090000|2022-04-20 06:44:50|270.04|267.24|270.21|267.41|270.21|267.41|270.04|267.24|0
1650437100000|2022-04-20 06:45:00|270.56|267.76|270.39|267.59|270.56|267.76|270.39|267.59|0
1650437110000|2022-04-20 06:45:10|270.3|267.5|270.21|267.41|270.3|267.5|270.21|267.41|0
1650437130000|2022-04-20 06:45:30|270.12|267.32|270.12|267.32|270.12|267.32|270.12|267.32|0
1650437140000|2022-04-20 06:45:40|270.39|267.59|270.56|267.76|270.56|267.76|270.39|267.59|0
1650437150000|2022-04-20 06:45:50|270.74|267.94|270.74|267.94|270.74|267.94|270.65|267.85|0
1650437160000|2022-04-20 06:46:00|270.65|267.85|270.74|267.94|270.74|267.94|270.65|267.85|0
1650437170000|2022-04-20 06:46:10|270.65|267.85|270.74|267.94|270.74|267.94|270.56|267.76|0
1650437180000|2022-04-20 06:46:20|270.91|268.11|270.74|267.94|270.91|268.11|270.74|267.94|0
1650437190000|2022-04-20 06:46:30|270.91|268.11|270.91|268.11|270.91|268.11|270.74|267.94|0
1650437200000|2022-04-20 06:46:40|270.74|267.94|270.91|268.11|271.09|268.29|270.74|267.94|0
1650437210000|2022-04-20 06:46:50|271|268.2|270.91|268.11|271|268.2|270.91|268.11|0
1650437220000|2022-04-20 06:47:00|271.09|268.29|271.09|268.29|271.09|268.29|271|268.2|0
1650437230000|2022-04-20 06:47:10|271.26|268.46|271.26|268.46|271.44|268.64|271.26|268.46|0
1650437250000|2022-04-20 06:47:30|271.09|268.29|270.91|268.11|271.09|268.29|270.91|268.11|0
1650437260000|2022-04-20 06:47:40|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1650437270000|2022-04-20 06:47:50|270.56|267.76|270.64|267.84|270.74|267.94|270.56|267.76|0
1650437280000|2022-04-20 06:48:00|270.74|267.94|270.91|268.11|270.91|268.11|270.64|267.84|0
1650437290000|2022-04-20 06:48:10|270.74|267.94|270.64|267.84|270.74|267.94|270.64|267.84|0
1650437300000|2022-04-20 06:48:20|270.74|267.94|270.91|268.11|270.91|268.11|270.74|267.94|0
1650437310000|2022-04-20 06:48:30|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650437320000|2022-04-20 06:48:40|271.26|268.46|271.26|268.46|271.26|268.46|271.26|268.46|0
1650437330000|2022-04-20 06:48:50|271.44|268.64|271.26|268.46|271.44|268.64|271.26|268.46|0
1650437340000|2022-04-20 06:49:00|271.17|268.37|271.09|268.29|271.17|268.37|271.09|268.29|0
1650437350000|2022-04-20 06:49:10|271.17|268.37|271.09|268.29|271.17|268.37|271.09|268.29|0
1650437360000|2022-04-20 06:49:20|270.91|268.11|270.91|268.11|270.91|268.11|270.91|268.11|0
1650437380000|2022-04-20 06:49:40|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1650437390000|2022-04-20 06:49:50|270.91|268.11|270.56|267.76|270.91|268.11|270.56|267.76|0
1650437400000|2022-04-20 06:50:00|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650437410000|2022-04-20 06:50:10|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1650437420000|2022-04-20 06:50:20|270.73|267.93|270.73|267.93|270.73|267.93|270.64|267.84|0
1650437430000|2022-04-20 06:50:30|270.56|267.76|270.38|267.58|270.56|267.76|270.38|267.58|0
1650437440000|2022-04-20 06:50:40|270.47|267.67|270.29|267.49|270.47|267.67|270.29|267.49|0
1650437450000|2022-04-20 06:50:50|270.12|267.32|269.86|267.06|270.12|267.32|269.86|267.06|0
1650437460000|2022-04-20 06:51:00|270.03|267.23|269.33|266.53|270.03|267.23|269.33|266.53|0
1650437470000|2022-04-20 06:51:10|269.51|266.71|269.51|266.71|269.51|266.71|269.51|266.71|0
1650437480000|2022-04-20 06:51:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650437490000|2022-04-20 06:51:30|269.77|266.97|269.86|267.06|269.86|267.06|269.68|266.88|0
1650437500000|2022-04-20 06:51:40|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1650437510000|2022-04-20 06:51:50|270.03|267.23|270.21|267.41|270.21|267.41|270.03|267.23|0
1650437520000|2022-04-20 06:52:00|270.38|267.58|270.56|267.76|270.56|267.76|270.38|267.58|0
1650437530000|2022-04-20 06:52:10|270.73|267.93|270.82|268.02|270.82|268.02|270.73|267.93|0
1650437540000|2022-04-20 06:52:20|270.91|268.11|270.91|268.11|270.91|268.11|270.82|268.02|0
1650437550000|2022-04-20 06:52:30|271.08|268.28|270.91|268.11|271.08|268.28|270.91|268.11|0
1650437560000|2022-04-20 06:52:40|270.82|268.02|270.73|267.93|270.82|268.02|270.73|267.93|0
1650437570000|2022-04-20 06:52:50|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1650437600000|2022-04-20 06:53:20|270.47|267.67|270.64|267.84|270.73|267.93|270.47|267.67|0
1650437610000|2022-04-20 06:53:30|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650437630000|2022-04-20 06:53:50|270.91|268.11|271.08|268.28|271.08|268.28|270.91|268.11|0
1650437640000|2022-04-20 06:54:00|271.17|268.37|271.34|268.54|271.34|268.54|271.17|268.37|0
1650437650000|2022-04-20 06:54:10|271.26|268.46|271.26|268.46|271.26|268.46|271.26|268.46|0
1650437660000|2022-04-20 06:54:20|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1650437670000|2022-04-20 06:54:30|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1650437680000|2022-04-20 06:54:40|270.91|268.11|270.91|268.11|270.91|268.11|270.91|268.11|0
1650437690000|2022-04-20 06:54:50|270.73|267.93|270.55|267.75|270.73|267.93|270.55|267.75|0
1650437720000|2022-04-20 06:55:20|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1650437750000|2022-04-20 06:55:50|270.55|267.75|270.55|267.75|270.55|267.75|270.38|267.58|0
1650437760000|2022-04-20 06:56:00|270.73|267.93|270.38|267.58|270.73|267.93|270.38|267.58|0
1650437770000|2022-04-20 06:56:10|270.55|267.75|270.38|267.58|270.55|267.75|270.2|267.4|0
1650437780000|2022-04-20 06:56:20|269.85|267.05|270.2|267.4|270.2|267.4|269.85|267.05|0
1650437800000|2022-04-20 06:56:40|270.03|267.23|270.2|267.4|270.2|267.4|270.03|267.23|0
1650437810000|2022-04-20 06:56:50|270.11|267.31|270.03|267.23|270.11|267.31|270.03|267.23|0
1650437820000|2022-04-20 06:57:00|270.11|267.31|270.2|267.4|270.2|267.4|270.03|267.23|0
1650437830000|2022-04-20 06:57:10|270.03|267.23|269.85|267.05|270.03|267.23|269.85|267.05|0
1650437840000|2022-04-20 06:57:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1650437850000|2022-04-20 06:57:30|269.85|267.05|269.68|266.88|269.85|267.05|269.68|266.88|0
1650437860000|2022-04-20 06:57:40|269.5|266.7|269.68|266.88|269.68|266.88|269.5|266.7|0
1650437870000|2022-04-20 06:57:50|269.5|266.7|269.5|266.7|269.59|266.79|269.5|266.7|0
1650437880000|2022-04-20 06:58:00|269.68|266.88|269.85|267.05|269.85|267.05|269.68|266.88|0
1650437890000|2022-04-20 06:58:10|270.03|267.23|270.03|267.23|270.03|267.23|269.85|267.05|0
1650437900000|2022-04-20 06:58:20|270.2|267.4|270.55|267.75|270.55|267.75|270.2|267.4|0
1650437910000|2022-04-20 06:58:30|270.38|267.58|270.29|267.49|270.38|267.58|270.29|267.49|0
1650437920000|2022-04-20 06:58:40|270.2|267.4|269.93|267.13|270.2|267.4|269.93|267.13|0
1650437930000|2022-04-20 06:58:50|269.85|267.05|269.85|267.05|269.85|267.05|269.85|267.05|0
1650437950000|2022-04-20 06:59:10|269.68|266.88|269.5|266.7|269.68|266.88|269.5|266.7|0
1650437960000|2022-04-20 06:59:20|269.68|266.88|269.76|266.96|269.76|266.96|269.68|266.88|0
1650437970000|2022-04-20 06:59:30|269.85|267.05|270.03|267.23|270.03|267.23|269.85|267.05|0
1650437980000|2022-04-20 06:59:40|269.85|267.05|270.03|267.23|270.03|267.23|269.85|267.05|0
1650437990000|2022-04-20 06:59:50|270.02|267.22|270.2|267.4|270.2|267.4|270.02|267.22|0
1650438000000|2022-04-20 07:00:00|270.9|268.1|270.55|267.75|270.9|268.1|270.38|267.58|0
1650438010000|2022-04-20 07:00:10|270.46|267.66|270.38|267.58|270.63|267.83|270.2|267.4|0
1650438020000|2022-04-20 07:00:20|270.02|267.22|270.38|267.58|270.38|267.58|270.02|267.22|0
1650438030000|2022-04-20 07:00:30|270.73|267.93|270.37|267.57|270.9|268.1|270.37|267.57|0
1650438040000|2022-04-20 07:00:40|270.2|267.4|270.37|267.57|270.37|267.57|270.02|267.22|0
1650438050000|2022-04-20 07:00:50|270.2|267.4|270.2|267.4|270.2|267.4|270.02|267.22|0
1650438060000|2022-04-20 07:01:00|270.11|267.31|270.11|267.31|270.2|267.4|270.11|267.31|0
1650438070000|2022-04-20 07:01:10|270.02|267.22|268.62|265.82|270.02|267.22|268.62|265.82|0
1650438080000|2022-04-20 07:01:20|268.53|265.73|268.45|265.65|268.53|265.73|268.1|265.3|0
1650438090000|2022-04-20 07:01:30|268.27|265.47|268.36|265.56|268.45|265.65|268.27|265.47|0
1650438100000|2022-04-20 07:01:40|268.45|265.65|268.53|265.73|268.8|266|268.45|265.65|0
1650438110000|2022-04-20 07:01:50|268.8|266|268.45|265.65|268.8|266|268.45|265.65|0
1650438120000|2022-04-20 07:02:00|267.92|265.12|267.05|264.25|267.92|265.12|267.05|264.25|0
1650438130000|2022-04-20 07:02:10|266.88|264.08|266.7|263.9|266.88|264.08|266.7|263.9|0
1650438140000|2022-04-20 07:02:20|266.53|263.73|266.88|264.08|266.88|264.08|266.53|263.73|0
1650438150000|2022-04-20 07:02:30|267.05|264.25|267.83|265.03|268.1|265.3|267.05|264.25|0
1650438160000|2022-04-20 07:02:40|267.75|264.95|267.83|265.03|268.1|265.3|267.75|264.95|0
1650438170000|2022-04-20 07:02:50|267.92|265.12|267.4|264.6|267.92|265.12|267.4|264.6|0
1650438180000|2022-04-20 07:03:00|267.83|265.03|267.94|264.58|268.03|265.03|267.83|264.49|0
1650438190000|2022-04-20 07:03:10|267.85|264.49|268.03|264.67|268.03|264.67|267.51|264.15|0
1650438200000|2022-04-20 07:03:20|268.38|265.02|268.9|265.54|268.9|265.54|268.2|264.84|0
1650438210000|2022-04-20 07:03:30|269.08|265.72|268.9|265.54|269.08|265.72|268.9|265.54|0
1650438220000|2022-04-20 07:03:40|268.46|265.1|268.03|264.67|268.73|265.37|268.03|264.67|0
1650438230000|2022-04-20 07:03:50|268.11|264.75|268.73|265.37|268.73|265.37|268.11|264.75|0
1650438240000|2022-04-20 07:04:00|268.81|265.45|268.73|265.37|268.9|265.54|268.73|265.37|0
1650438250000|2022-04-20 07:04:10|268.9|265.54|268.9|265.54|269.08|265.72|268.9|265.54|0
1650438260000|2022-04-20 07:04:20|268.73|265.37|268.81|265.45|268.81|265.45|268.73|265.37|0
1650438270000|2022-04-20 07:04:30|268.55|265.19|268.64|265.28|268.73|265.37|268.55|265.19|0
1650438280000|2022-04-20 07:04:40|268.73|265.37|268.9|265.54|268.9|265.54|268.73|265.37|0
1650438290000|2022-04-20 07:04:50|268.98|265.62|269.25|265.89|269.33|265.97|268.98|265.62|0
1650438300000|2022-04-20 07:05:00|269.27|266.39|269.71|266.83|269.71|266.83|269.27|266.39|0
1650438310000|2022-04-20 07:05:10|269.89|267.01|270.59|267.71|270.59|267.71|269.89|267.01|0
1650438320000|2022-04-20 07:05:20|270.67|267.79|270.14|267.26|270.76|267.88|270.14|267.26|0
1650438330000|2022-04-20 07:05:30|270.06|267.18|269.36|266.48|270.06|267.18|269.36|266.48|0
1650438340000|2022-04-20 07:05:40|269.53|266.65|269.88|267|269.97|267.09|269.18|266.3|0
1650438350000|2022-04-20 07:05:50|270.06|267.18|270.32|267.44|270.32|267.44|270.06|267.18|0
1650438360000|2022-04-20 07:06:00|270.41|267.53|270.59|267.71|270.76|267.88|270.41|267.53|0
1650438370000|2022-04-20 07:06:10|270.67|267.79|271.29|268.41|271.29|268.41|270.67|267.79|0
1650438380000|2022-04-20 07:06:20|271.11|268.23|271.11|268.23|271.11|268.23|270.76|267.88|0
1650438390000|2022-04-20 07:06:30|271.02|268.14|271.11|268.23|271.29|268.41|271.02|268.14|0
1650438400000|2022-04-20 07:06:40|271.2|268.32|271.46|268.58|271.46|268.58|271.11|268.23|0
1650438410000|2022-04-20 07:06:50|271.81|268.93|271.99|269.11|271.99|269.11|271.64|268.76|0
1650438420000|2022-04-20 07:07:00|272.34|269.46|273.05|270.17|273.05|270.17|272.34|269.46|0
1650438430000|2022-04-20 07:07:10|273.22|270.34|273.4|270.52|273.4|270.52|273.22|270.34|0
1650438440000|2022-04-20 07:07:20|273.22|270.34|273.05|270.17|273.22|270.34|272.87|269.99|0
1650438450000|2022-04-20 07:07:30|273.75|270.87|273.93|271.05|273.93|271.05|273.57|270.69|0
1650438460000|2022-04-20 07:07:40|273.75|270.87|273.93|271.05|273.93|271.05|273.75|270.87|0
1650438470000|2022-04-20 07:07:50|273.83|270.95|273.66|270.78|273.83|270.95|273.57|270.69|0
1650438480000|2022-04-20 07:08:00|273.75|270.87|273.93|271.05|273.93|271.05|273.48|270.6|0
1650438490000|2022-04-20 07:08:10|274.1|271.22|274.46|271.58|274.46|271.58|274.1|271.22|0
1650438500000|2022-04-20 07:08:20|274.28|271.4|274.28|271.4|274.28|271.4|274.1|271.22|0
1650438510000|2022-04-20 07:08:30|274.19|271.31|274.54|271.66|274.54|271.66|274.19|271.31|0
1650438520000|2022-04-20 07:08:40|274.63|271.75|274.45|271.57|274.63|271.75|274.45|271.57|0
1650438530000|2022-04-20 07:08:50|274.28|271.4|274.01|271.13|274.28|271.4|274.01|271.13|0
1650438540000|2022-04-20 07:09:00|273.93|271.05|273.75|270.87|273.93|271.05|273.75|270.87|0
1650438550000|2022-04-20 07:09:10|273.57|270.69|273.22|270.34|273.57|270.69|272.87|269.99|0
1650438560000|2022-04-20 07:09:20|273.57|270.69|273.75|270.87|273.83|270.95|273.57|270.69|0
1650438570000|2022-04-20 07:09:30|273.57|270.69|273.57|270.69|273.57|270.69|273.4|270.52|0
1650438580000|2022-04-20 07:09:40|273.75|270.87|273.92|271.04|273.92|271.04|273.75|270.87|0
1650438590000|2022-04-20 07:09:50|274.1|271.22|273.92|271.04|274.1|271.22|273.92|271.04|0
1650438600000|2022-04-20 07:10:00|274.28|271.4|274.19|271.31|274.28|271.4|274.1|271.22|0
1650438610000|2022-04-20 07:10:10|273.75|270.87|273.92|271.04|273.92|271.04|273.75|270.87|0
1650438620000|2022-04-20 07:10:20|273.83|270.95|274.28|271.4|274.28|271.4|273.83|270.95|0
1650438630000|2022-04-20 07:10:30|274.1|271.22|274.01|271.13|274.28|271.4|274.01|271.13|0
1650438640000|2022-04-20 07:10:40|273.92|271.04|274.18|271.3|274.18|271.3|273.92|271.04|0
1650438650000|2022-04-20 07:10:50|274.45|271.57|274.18|271.3|274.45|271.57|274.18|271.3|0
1650438660000|2022-04-20 07:11:00|274.1|271.22|274.18|271.3|274.28|271.4|274.1|271.22|0
1650438670000|2022-04-20 07:11:10|274.28|271.4|274.63|271.75|274.63|271.75|274.28|271.4|0
1650438680000|2022-04-20 07:11:20|274.45|271.57|274.45|271.57|274.63|271.75|274.45|271.57|0
1650438690000|2022-04-20 07:11:30|274.54|271.66|274.28|271.4|274.54|271.66|274.28|271.4|0
1650438700000|2022-04-20 07:11:40|274.45|271.57|273.75|270.87|274.45|271.57|273.75|270.87|0
1650438710000|2022-04-20 07:11:50|273.92|271.04|274.1|271.22|274.1|271.22|273.92|271.04|0
1650438720000|2022-04-20 07:12:00|273.83|270.95|273.57|270.69|273.83|270.95|273.57|270.69|0
1650438730000|2022-04-20 07:12:10|273.75|270.87|273.65|270.77|273.83|270.95|273.65|270.77|0
1650438740000|2022-04-20 07:12:20|273.92|271.04|274.1|271.22|274.1|271.22|273.92|271.04|0
1650438750000|2022-04-20 07:12:30|273.92|271.04|273.92|271.04|274.1|271.22|273.92|271.04|0
1650438760000|2022-04-20 07:12:40|273.75|270.87|273.75|270.87|273.75|270.87|273.65|270.77|0
1650438770000|2022-04-20 07:12:50|273.83|270.95|274.27|271.39|274.27|271.39|273.83|270.95|0
1650438780000|2022-04-20 07:13:00|274.45|271.57|275.16|272.28|275.16|272.28|274.45|271.57|0
1650438790000|2022-04-20 07:13:10|275.77|272.89|275.69|272.81|275.95|273.07|275.69|272.81|0
1650438800000|2022-04-20 07:13:20|276.04|273.16|275.33|272.45|276.04|273.16|275.33|272.45|0
1650438810000|2022-04-20 07:13:30|274.98|272.1|274.63|271.75|274.98|272.1|274.63|271.75|0
1650438820000|2022-04-20 07:13:40|274.45|271.57|274.27|271.39|274.45|271.57|274.27|271.39|0
1650438830000|2022-04-20 07:13:50|274.71|271.83|274.45|271.57|274.8|271.92|274.45|271.57|0
1650438840000|2022-04-20 07:14:00|274.63|271.75|274.45|271.57|274.98|272.1|274.45|271.57|0
1650438850000|2022-04-20 07:14:10|274.27|271.39|274.1|271.22|274.27|271.39|274.1|271.22|0
1650438860000|2022-04-20 07:14:20|273.83|270.95|273.92|271.04|273.92|271.04|273.74|270.86|0
1650438870000|2022-04-20 07:14:30|273.74|270.86|273.39|270.51|273.92|271.04|273.39|270.51|0
1650438880000|2022-04-20 07:14:40|273.57|270.69|273.57|270.69|273.74|270.86|273.57|270.69|0
1650438890000|2022-04-20 07:14:50|273.65|270.77|274.27|271.39|274.27|271.39|273.65|270.77|0
1650438900000|2022-04-20 07:15:00|274.63|271.75|274.53|271.65|274.63|271.75|274.45|271.57|0
1650438910000|2022-04-20 07:15:10|274.98|272.1|274.98|272.1|274.98|272.1|274.8|271.92|0
1650438920000|2022-04-20 07:15:20|274.71|271.83|274.45|271.57|274.71|271.83|274.45|271.57|0
1650438930000|2022-04-20 07:15:30|274.53|271.65|275.16|272.28|275.16|272.28|274.53|271.65|0
1650438940000|2022-04-20 07:15:40|275.06|272.18|274.98|272.1|275.16|272.28|274.98|272.1|0
1650438950000|2022-04-20 07:15:50|275.06|272.18|275.06|272.18|275.06|272.18|275.06|272.18|0
1650438960000|2022-04-20 07:16:00|275.16|272.28|274.98|272.1|275.16|272.28|274.98|272.1|0
1650438970000|2022-04-20 07:16:10|274.63|271.75|274.63|271.75|274.63|271.75|274.45|271.57|0
1650438980000|2022-04-20 07:16:20|274.8|271.92|274.8|271.92|274.8|271.92|274.63|271.75|0
1650438990000|2022-04-20 07:16:30|274.98|272.1|274.62|271.74|274.98|272.1|274.62|271.74|0
1650439000000|2022-04-20 07:16:40|274.45|271.57|274.45|271.57|274.62|271.74|274.45|271.57|0
1650439010000|2022-04-20 07:16:50|274.53|271.65|274.45|271.57|274.53|271.65|274.1|271.22|0
1650439020000|2022-04-20 07:17:00|274.53|271.65|274.45|271.57|274.62|271.74|274.45|271.57|0
1650439030000|2022-04-20 07:17:10|274.62|271.74|274.53|271.65|274.62|271.74|274.53|271.65|0
1650439040000|2022-04-20 07:17:20|274.62|271.74|274.53|271.65|274.62|271.74|274.45|271.57|0
1650439050000|2022-04-20 07:17:30|274.62|271.74|274.45|271.57|274.62|271.74|274.45|271.57|0
1650439060000|2022-04-20 07:17:40|274.62|271.74|274.8|271.92|274.8|271.92|274.45|271.57|0
1650439070000|2022-04-20 07:17:50|275.15|272.27|275.51|272.63|275.51|272.63|274.98|272.1|0
1650439080000|2022-04-20 07:18:00|275.68|272.8|276.22|273.34|276.22|273.34|275.68|272.8|0
1650439090000|2022-04-20 07:18:10|275.86|272.98|275.68|272.8|275.86|272.98|275.68|272.8|0
1650439100000|2022-04-20 07:18:20|275.33|272.45|275.68|272.8|275.68|272.8|275.33|272.45|0
1650439110000|2022-04-20 07:18:30|275.42|272.54|275.33|272.45|275.51|272.63|275.33|272.45|0
1650439120000|2022-04-20 07:18:40|275.15|272.27|274.8|271.92|275.15|272.27|274.8|271.92|0
1650439130000|2022-04-20 07:18:50|274.98|272.1|275.15|272.27|275.15|272.27|274.98|272.1|0
1650439140000|2022-04-20 07:19:00|275.06|272.18|275.15|272.27|275.33|272.45|274.98|272.1|0
1650439150000|2022-04-20 07:19:10|274.98|272.1|275.24|272.36|275.24|272.36|274.98|272.1|0
1650439160000|2022-04-20 07:19:20|275.41|272.53|275.15|272.27|275.41|272.53|275.15|272.27|0
1650439170000|2022-04-20 07:19:30|275.41|272.53|275.68|272.8|275.68|272.8|275.41|272.53|0
1650439180000|2022-04-20 07:19:40|275.86|272.98|276.04|273.16|276.04|273.16|275.86|272.98|0
1650439190000|2022-04-20 07:19:50|275.86|272.98|275.86|272.98|276.04|273.16|275.86|272.98|0
1650439200000|2022-04-20 07:20:00|275.68|272.8|275.77|272.89|275.86|272.98|275.68|272.8|0
1650439210000|2022-04-20 07:20:10|275.86|272.98|275.77|272.89|275.86|272.98|275.68|272.8|0
1650439220000|2022-04-20 07:20:20|275.68|272.8|275.94|273.06|275.94|273.06|275.68|272.8|0
1650439230000|2022-04-20 07:20:30|275.86|272.98|275.59|272.71|275.86|272.98|275.59|272.71|0
1650439240000|2022-04-20 07:20:40|275.51|272.63|275.68|272.8|275.68|272.8|275.33|272.45|0
1650439250000|2022-04-20 07:20:50|275.59|272.71|274.97|272.09|275.59|272.71|274.97|272.09|0
1650439260000|2022-04-20 07:21:00|274.8|271.92|274.44|271.56|274.8|271.92|274.44|271.56|0
1650439270000|2022-04-20 07:21:10|274.09|271.21|274.53|271.65|274.53|271.65|274.09|271.21|0
1650439280000|2022-04-20 07:21:20|274.44|271.56|274.53|271.65|274.62|271.74|274.44|271.56|0
1650439290000|2022-04-20 07:21:30|274.62|271.74|274.35|271.47|274.62|271.74|274.35|271.47|0
1650439300000|2022-04-20 07:21:40|274.27|271.39|274.44|271.56|274.44|271.56|274.27|271.39|0
1650439310000|2022-04-20 07:21:50|274.62|271.74|274.27|271.39|274.62|271.74|274.18|271.3|0
1650439320000|2022-04-20 07:22:00|274.44|271.56|274.27|271.39|274.44|271.56|274.27|271.39|0
1650439330000|2022-04-20 07:22:10|274.09|271.21|274.27|271.39|274.27|271.39|274.09|271.21|0
1650439340000|2022-04-20 07:22:20|274.44|271.56|274.27|271.39|274.44|271.56|274.27|271.39|0
1650439350000|2022-04-20 07:22:30|274.44|271.56|274.27|271.39|274.44|271.56|274.27|271.39|0
1650439360000|2022-04-20 07:22:40|274.18|271.3|274.27|271.39|274.27|271.39|274.18|271.3|0
1650439370000|2022-04-20 07:22:50|274.44|271.56|273.56|270.68|274.44|271.56|273.56|270.68|0
1650439380000|2022-04-20 07:23:00|273.47|270.59|273.56|270.68|273.74|270.86|273.47|270.59|0
1650439390000|2022-04-20 07:23:10|273.21|270.33|272.94|270.06|273.21|270.33|272.86|269.98|0
1650439400000|2022-04-20 07:23:20|273.12|270.24|273.03|270.15|273.12|270.24|273.03|270.15|0
1650439410000|2022-04-20 07:23:30|272.68|269.8|273.03|270.15|273.03|270.15|272.68|269.8|0
1650439420000|2022-04-20 07:23:40|273.21|270.33|273.03|270.15|273.21|270.33|273.03|270.15|0
1650439430000|2022-04-20 07:23:50|273.21|270.33|273.21|270.33|273.21|270.33|273.03|270.15|0
1650439440000|2022-04-20 07:24:00|273.12|270.24|272.86|269.98|273.21|270.33|272.86|269.98|0
1650439450000|2022-04-20 07:24:10|272.68|269.8|272.68|269.8|272.68|269.8|272.68|269.8|0
1650439460000|2022-04-20 07:24:20|272.86|269.98|273.12|270.24|273.12|270.24|272.86|269.98|0
1650439470000|2022-04-20 07:24:30|273.03|270.15|274.09|271.21|274.09|271.21|273.03|270.15|0
1650439480000|2022-04-20 07:24:40|273.91|271.03|273.74|270.86|273.91|271.03|273.74|270.86|0
1650439490000|2022-04-20 07:24:50|273.91|271.03|274.26|271.38|274.27|271.39|273.91|271.03|0
1650439500000|2022-04-20 07:25:00|274.09|271.21|274.44|271.56|274.44|271.56|274.09|271.21|0
1650439510000|2022-04-20 07:25:10|274.62|271.74|274.97|272.09|274.97|272.09|274.62|271.74|0
1650439520000|2022-04-20 07:25:20|274.79|271.91|274.7|271.82|274.79|271.91|274.7|271.82|0
1650439530000|2022-04-20 07:25:30|274.79|271.91|274.44|271.56|274.79|271.91|274.44|271.56|0
1650439540000|2022-04-20 07:25:40|274.53|271.65|274.62|271.74|274.62|271.74|274.44|271.56|0
1650439550000|2022-04-20 07:25:50|274.44|271.56|274.35|271.47|274.44|271.56|274.35|271.47|0
1650439560000|2022-04-20 07:26:00|274.09|271.21|274.44|271.56|274.44|271.56|274.09|271.21|0
1650439570000|2022-04-20 07:26:10|274.35|271.47|274.35|271.47|274.35|271.47|274.09|271.21|0
1650439580000|2022-04-20 07:26:20|274.09|271.21|273.91|271.03|274.09|271.21|273.91|271.03|0
1650439590000|2022-04-20 07:26:30|273.82|270.94|273.91|271.03|273.91|271.03|273.73|270.85|0
1650439600000|2022-04-20 07:26:40|274|271.12|274.26|271.38|274.26|271.38|274|271.12|0
1650439610000|2022-04-20 07:26:50|274.17|271.29|274.17|271.29|274.26|271.38|274.17|271.29|0
1650439620000|2022-04-20 07:27:00|274|271.12|274.09|271.21|274.09|271.21|274|271.12|0
1650439630000|2022-04-20 07:27:10|273.91|271.03|273.64|270.76|273.91|271.03|273.64|270.76|0
1650439640000|2022-04-20 07:27:20|273.56|270.68|273.47|270.59|273.56|270.68|273.38|270.5|0
1650439650000|2022-04-20 07:27:30|273.38|270.5|273.47|270.59|273.56|270.68|273.2|270.32|0
1650439660000|2022-04-20 07:27:40|273.2|270.32|273.29|270.41|273.38|270.5|273.2|270.32|0
1650439670000|2022-04-20 07:27:50|273.03|270.15|273.38|270.5|273.38|270.5|273.03|270.15|0
1650439680000|2022-04-20 07:28:00|273.91|271.03|273.56|270.68|273.91|271.03|273.56|270.68|0
1650439690000|2022-04-20 07:28:10|273.73|270.85|273.38|270.5|273.73|270.85|273.38|270.5|0
1650439700000|2022-04-20 07:28:20|273.56|270.68|273.91|271.03|273.91|271.03|273.56|270.68|0
1650439710000|2022-04-20 07:28:30|273.99|271.11|274.44|271.56|274.44|271.56|273.99|271.11|0
1650439720000|2022-04-20 07:28:40|274.62|271.74|274.52|271.64|274.79|271.91|274.52|271.64|0
1650439730000|2022-04-20 07:28:50|274.61|271.73|274.44|271.56|274.61|271.73|274.44|271.56|0
1650439740000|2022-04-20 07:29:00|274.61|271.73|274.26|271.38|274.61|271.73|274.17|271.29|0
1650439750000|2022-04-20 07:29:10|274.35|271.47|274.52|271.64|274.61|271.73|274.35|271.47|0
1650439760000|2022-04-20 07:29:20|274.26|271.38|274.08|271.2|274.26|271.38|274.08|271.2|0
1650439770000|2022-04-20 07:29:30|273.91|271.03|273.91|271.03|274.08|271.2|273.91|271.03|0
1650439780000|2022-04-20 07:29:40|273.99|271.11|274.08|271.2|274.08|271.2|273.91|271.03|0
1650439790000|2022-04-20 07:29:50|274.17|271.29|273.82|270.94|274.17|271.29|273.82|270.94|0
1650439800000|2022-04-20 07:30:00|273.91|271.03|274.44|271.56|274.44|271.56|273.91|271.03|0
1650439810000|2022-04-20 07:30:10|274.17|271.29|274.17|271.29|274.17|271.29|274.17|271.29|0
1650439820000|2022-04-20 07:30:20|274.26|271.38|274.61|271.73|274.61|271.73|274.26|271.38|0
1650439830000|2022-04-20 07:30:30|274.44|271.56|274.44|271.56|274.52|271.64|274.08|271.2|0
1650439840000|2022-04-20 07:30:40|274.61|271.73|275.05|272.17|275.14|272.26|274.61|271.73|0
1650439850000|2022-04-20 07:30:50|275.5|272.62|275.32|272.44|275.5|272.62|275.23|272.35|0
1650439860000|2022-04-20 07:31:00|275.67|272.79|275.23|272.35|275.67|272.79|275.23|272.35|0
1650439870000|2022-04-20 07:31:10|274.97|272.09|275.32|272.44|275.5|272.62|274.97|272.09|0
1650439880000|2022-04-20 07:31:20|275.05|272.17|275.14|272.26|275.32|272.44|275.05|272.17|0
1650439890000|2022-04-20 07:31:30|275.32|272.44|275.32|272.44|275.32|272.44|275.14|272.26|0
1650439900000|2022-04-20 07:31:40|275.58|272.7|275.4|272.52|275.67|272.79|275.4|272.52|0
1650439910000|2022-04-20 07:31:50|275.67|272.79|275.32|272.44|275.67|272.79|275.32|272.44|0
1650439920000|2022-04-20 07:32:00|275.14|272.26|274.97|272.09|275.32|272.44|274.97|272.09|0
1650439930000|2022-04-20 07:32:10|274.79|271.91|274.7|271.82|274.79|271.91|274.7|271.82|0
1650439940000|2022-04-20 07:32:20|274.61|271.73|274.87|271.99|274.87|271.99|274.61|271.73|0
1650439950000|2022-04-20 07:32:30|275.32|272.44|275.4|272.52|275.5|272.62|275.32|272.44|0
1650439960000|2022-04-20 07:32:40|275.67|272.79|275.67|272.79|275.67|272.79|275.58|272.7|0
1650439970000|2022-04-20 07:32:50|276.2|273.32|275.93|273.05|276.2|273.32|275.93|273.05|0
1650439980000|2022-04-20 07:33:00|275.67|272.79|275.67|272.79|275.67|272.79|275.67|272.79|0
1650439990000|2022-04-20 07:33:10|275.85|272.97|275.76|272.88|275.85|272.97|275.67|272.79|0
1650440000000|2022-04-20 07:33:20|275.32|272.44|275.67|272.79|275.67|272.79|275.32|272.44|0
1650440010000|2022-04-20 07:33:30|275.76|272.88|275.67|272.79|275.76|272.88|275.67|272.79|0
1650440020000|2022-04-20 07:33:40|275.49|272.61|275.67|272.79|275.67|272.79|275.49|272.61|0
1650440030000|2022-04-20 07:33:50|275.85|272.97|275.85|272.97|275.85|272.97|275.85|272.97|0
1650440040000|2022-04-20 07:34:00|275.49|272.61|275.58|272.7|275.58|272.7|275.49|272.61|0
1650440050000|2022-04-20 07:34:10|275.49|272.61|275.32|272.44|275.49|272.61|275.32|272.44|0
1650440060000|2022-04-20 07:34:20|275.23|272.35|275.4|272.52|275.4|272.52|275.14|272.26|0
1650440070000|2022-04-20 07:34:30|275.32|272.44|275.23|272.35|275.32|272.44|275.14|272.26|0
1650440080000|2022-04-20 07:34:40|275.14|272.26|275.32|272.44|275.32|272.44|275.14|272.26|0
1650440090000|2022-04-20 07:34:50|275.67|272.79|275.32|272.44|275.67|272.79|275.32|272.44|0
1650440100000|2022-04-20 07:35:00|275.49|272.61|275.4|272.52|275.49|272.61|275.22|272.34|0
1650440110000|2022-04-20 07:35:10|275.49|272.61|275.85|272.97|275.85|272.97|275.49|272.61|0
1650440120000|2022-04-20 07:35:20|276.02|273.14|275.85|272.97|276.2|273.32|275.85|272.97|0
1650440130000|2022-04-20 07:35:30|275.76|272.88|275.85|272.97|275.85|272.97|275.67|272.79|0
1650440140000|2022-04-20 07:35:40|275.67|272.79|275.75|272.87|275.75|272.87|275.67|272.79|0
1650440150000|2022-04-20 07:35:50|275.67|272.79|275.67|272.79|275.85|272.97|275.67|272.79|0
1650440160000|2022-04-20 07:36:00|275.4|272.52|275.49|272.61|275.58|272.7|275.4|272.52|0
1650440170000|2022-04-20 07:36:10|275.4|272.52|275.67|272.79|275.67|272.79|275.4|272.52|0
1650440180000|2022-04-20 07:36:20|275.49|272.61|275.49|272.61|275.49|272.61|275.49|272.61|0
1650440190000|2022-04-20 07:36:30|275.32|272.44|275.32|272.44|275.32|272.44|275.32|272.44|0
1650440200000|2022-04-20 07:36:40|274.96|272.08|274.79|271.91|274.96|272.08|274.79|271.91|0
1650440210000|2022-04-20 07:36:50|274.78|271.9|274.69|271.81|274.78|271.9|274.69|271.81|0
1650440220000|2022-04-20 07:37:00|274.43|271.55|274.43|271.55|274.43|271.55|274.43|271.55|0
1650440230000|2022-04-20 07:37:10|274.52|271.64|274.34|271.46|274.52|271.64|274.34|271.46|0
1650440240000|2022-04-20 07:37:20|274.25|271.37|274.25|271.37|274.43|271.55|274.25|271.37|0
1650440250000|2022-04-20 07:37:30|274.08|271.2|274.08|271.2|274.08|271.2|274.08|271.2|0
1650440260000|2022-04-20 07:37:40|274.16|271.28|274.25|271.37|274.25|271.37|274.16|271.28|0
1650440270000|2022-04-20 07:37:50|274.16|271.28|274.16|271.28|274.16|271.28|274.16|271.28|0
1650440280000|2022-04-20 07:38:00|274.08|271.2|274.08|271.2|274.08|271.2|273.9|271.02|0
1650440290000|2022-04-20 07:38:10|274.43|271.55|274.52|271.64|274.52|271.64|274.43|271.55|0
1650440300000|2022-04-20 07:38:20|274.43|271.55|274.78|271.9|274.78|271.9|274.43|271.55|0
1650440310000|2022-04-20 07:38:30|274.96|272.08|274.69|271.81|274.96|272.08|274.69|271.81|0
1650440320000|2022-04-20 07:38:40|274.78|271.9|274.43|271.55|274.78|271.9|274.43|271.55|0
1650440330000|2022-04-20 07:38:50|274.61|271.73|274.43|271.55|274.61|271.73|274.43|271.55|0
1650440340000|2022-04-20 07:39:00|274.51|271.63|274.78|271.9|274.78|271.9|274.34|271.46|0
1650440350000|2022-04-20 07:39:10|274.51|271.63|274.25|271.37|274.51|271.63|274.25|271.37|0
1650440360000|2022-04-20 07:39:20|274.16|271.28|274.16|271.28|274.16|271.28|274.08|271.2|0
1650440370000|2022-04-20 07:39:30|274.25|271.37|274.08|271.2|274.25|271.37|274.08|271.2|0
1650440380000|2022-04-20 07:39:40|274.16|271.28|274.34|271.46|274.34|271.46|274.08|271.2|0
1650440390000|2022-04-20 07:39:50|274.61|271.73|274.69|271.81|274.87|271.99|274.61|271.73|0
1650440400000|2022-04-20 07:40:00|274.61|271.73|274.61|271.73|274.61|271.73|274.61|271.73|0
1650440410000|2022-04-20 07:40:10|274.51|271.63|274.96|272.08|274.96|272.08|274.43|271.55|0
1650440420000|2022-04-20 07:40:20|275.14|272.26|274.96|272.08|275.14|272.26|274.96|272.08|0
1650440430000|2022-04-20 07:40:30|275.14|272.26|274.96|272.08|275.14|272.26|274.87|271.99|0
1650440440000|2022-04-20 07:40:40|275.14|272.26|275.04|272.16|275.14|272.26|275.04|272.16|0
1650440450000|2022-04-20 07:40:50|275.22|272.34|275.14|272.26|275.31|272.43|275.14|272.26|0
1650440460000|2022-04-20 07:41:00|275.04|272.16|274.6|271.72|275.13|272.25|274.6|271.72|0
1650440470000|2022-04-20 07:41:10|274.43|271.55|274.43|271.55|274.51|271.63|274.43|271.55|0
1650440480000|2022-04-20 07:41:20|274.78|271.9|274.96|272.08|274.96|272.08|274.78|271.9|0
1650440490000|2022-04-20 07:41:30|274.78|271.9|274.78|271.9|274.87|271.99|274.78|271.9|0
1650440500000|2022-04-20 07:41:40|274.96|272.08|274.96|272.08|274.96|272.08|274.96|272.08|0
1650440510000|2022-04-20 07:41:50|275.13|272.25|274.96|272.08|275.13|272.25|274.96|272.08|0
1650440520000|2022-04-20 07:42:00|275.13|272.25|275.13|272.25|275.13|272.25|275.13|272.25|0
1650440530000|2022-04-20 07:42:10|275.31|272.43|275.22|272.34|275.31|272.43|275.13|272.25|0
1650440540000|2022-04-20 07:42:20|275.13|272.25|275.13|272.25|275.31|272.43|275.13|272.25|0
1650440550000|2022-04-20 07:42:30|275.22|272.34|275.22|272.34|275.22|272.34|275.22|272.34|0
1650440560000|2022-04-20 07:42:40|275.31|272.43|275.04|272.16|275.31|272.43|275.04|272.16|0
1650440570000|2022-04-20 07:42:50|274.96|272.08|275.04|272.16|275.04|272.16|274.96|272.08|0
1650440580000|2022-04-20 07:43:00|274.96|272.08|275.04|272.16|275.13|272.25|274.96|272.08|0
1650440590000|2022-04-20 07:43:10|275.13|272.25|275.13|272.25|275.31|272.43|275.13|272.25|0
1650440600000|2022-04-20 07:43:20|274.86|271.98|274.96|272.08|274.96|272.08|274.86|271.98|0
1650440610000|2022-04-20 07:43:30|274.78|271.9|274.78|271.9|274.78|271.9|274.78|271.9|0
1650440620000|2022-04-20 07:43:40|274.6|271.72|274.43|271.55|274.6|271.72|274.43|271.55|0
1650440630000|2022-04-20 07:43:50|274.51|271.63|274.43|271.55|274.6|271.72|274.43|271.55|0
1650440650000|2022-04-20 07:44:10|273.72|270.84|273.9|271.02|273.9|271.02|273.72|270.84|0
1650440660000|2022-04-20 07:44:20|273.72|270.84|273.37|270.49|273.72|270.84|273.37|270.49|0
1650440670000|2022-04-20 07:44:30|273.19|270.31|273.45|270.57|273.45|270.57|273.19|270.31|0
1650440680000|2022-04-20 07:44:40|273.37|270.49|273.54|270.66|273.54|270.66|273.37|270.49|0
1650440690000|2022-04-20 07:44:50|273.37|270.49|273.27|270.39|273.54|270.66|273.27|270.39|0
1650440700000|2022-04-20 07:45:00|273.37|270.49|273.01|270.13|273.37|270.49|273.01|270.13|0
1650440710000|2022-04-20 07:45:10|273.1|270.22|273.54|270.66|273.54|270.66|273.01|270.13|0
1650440720000|2022-04-20 07:45:20|273.37|270.49|273.37|270.49|273.37|270.49|273.37|270.49|0
1650440730000|2022-04-20 07:45:30|273.54|270.66|273.72|270.84|273.72|270.84|273.54|270.66|0
1650440740000|2022-04-20 07:45:40|273.89|271.01|273.8|270.92|273.98|271.1|273.8|270.92|0
1650440750000|2022-04-20 07:45:50|273.72|270.84|273.8|270.92|273.8|270.92|273.72|270.84|0
1650440760000|2022-04-20 07:46:00|273.72|270.84|273.89|271.01|273.89|271.01|273.54|270.66|0
1650440770000|2022-04-20 07:46:10|273.98|271.1|273.72|270.84|273.98|271.1|273.72|270.84|0
1650440780000|2022-04-20 07:46:20|273.63|270.75|273.37|270.49|273.63|270.75|273.37|270.49|0
1650440790000|2022-04-20 07:46:30|273.45|270.57|273.45|270.57|273.63|270.75|273.37|270.49|0
1650440800000|2022-04-20 07:46:40|273.37|270.49|273.37|270.49|273.54|270.66|273.37|270.49|0
1650440810000|2022-04-20 07:46:50|273.19|270.31|273.36|270.48|273.36|270.48|273.19|270.31|0
1650440820000|2022-04-20 07:47:00|273.45|270.57|273.36|270.48|273.54|270.66|273.36|270.48|0
1650440830000|2022-04-20 07:47:10|273.54|270.66|273.01|270.13|273.54|270.66|273.01|270.13|0
1650440840000|2022-04-20 07:47:20|273.19|270.31|273.19|270.31|273.19|270.31|273.19|270.31|0
1650440850000|2022-04-20 07:47:30|273.1|270.22|273.36|270.48|273.36|270.48|273.1|270.22|0
1650440860000|2022-04-20 07:47:40|273.45|270.57|273.36|270.48|273.54|270.66|273.36|270.48|0
1650440880000|2022-04-20 07:48:00|273.19|270.31|273.36|270.48|273.45|270.57|273.19|270.31|0
1650440890000|2022-04-20 07:48:10|273.27|270.39|273.01|270.13|273.27|270.39|273.01|270.13|0
1650440900000|2022-04-20 07:48:20|273.1|270.22|273.01|270.13|273.1|270.22|273.01|270.13|0
1650440910000|2022-04-20 07:48:30|273.19|270.31|273.01|270.13|273.19|270.31|273.01|270.13|0
1650440920000|2022-04-20 07:48:40|273.19|270.31|273.36|270.48|273.36|270.48|273.19|270.31|0
1650440930000|2022-04-20 07:48:50|273.27|270.39|273.27|270.39|273.27|270.39|273.27|270.39|0
1650440940000|2022-04-20 07:49:00|273.19|270.31|272.66|269.78|273.19|270.31|272.66|269.78|0
1650440950000|2022-04-20 07:49:10|272.83|269.95|273.19|270.31|273.19|270.31|272.83|269.95|0
1650440960000|2022-04-20 07:49:20|273.01|270.13|272.83|269.95|273.01|270.13|272.83|269.95|0
1650440970000|2022-04-20 07:49:30|272.74|269.86|272.66|269.78|272.74|269.86|272.66|269.78|0
1650440980000|2022-04-20 07:49:40|272.83|269.95|273.01|270.13|273.01|270.13|272.83|269.95|0
1650440990000|2022-04-20 07:49:50|272.83|269.95|272.66|269.78|272.83|269.95|272.66|269.78|0
1650441000000|2022-04-20 07:50:00|272.74|269.86|272.83|269.95|272.83|269.95|272.74|269.86|0
1650441010000|2022-04-20 07:50:10|272.66|269.78|272.74|269.86|272.83|269.95|272.66|269.78|0
1650441020000|2022-04-20 07:50:20|272.83|269.95|272.83|269.95|272.92|270.04|272.83|269.95|0
1650441040000|2022-04-20 07:50:40|272.66|269.78|272.31|269.43|272.66|269.78|272.31|269.43|0
1650441050000|2022-04-20 07:50:50|272.13|269.25|272.04|269.16|272.13|269.25|271.95|269.07|0
1650441060000|2022-04-20 07:51:00|272.21|269.33|272.66|269.78|272.83|269.95|272.21|269.33|0
1650441070000|2022-04-20 07:51:10|272.48|269.6|272.48|269.6|272.48|269.6|272.48|269.6|0
1650441080000|2022-04-20 07:51:20|272.3|269.42|272.3|269.42|272.39|269.51|272.3|269.42|0
1650441090000|2022-04-20 07:51:30|272.39|269.51|272.48|269.6|272.48|269.6|272.39|269.51|0
1650441100000|2022-04-20 07:51:40|272.66|269.78|272.74|269.86|272.83|269.95|272.66|269.78|0
1650441110000|2022-04-20 07:51:50|272.83|269.95|272.74|269.86|272.83|269.95|272.74|269.86|0
1650441120000|2022-04-20 07:52:00|272.66|269.78|272.83|269.95|272.83|269.95|272.39|269.51|0
1650441130000|2022-04-20 07:52:10|273.09|270.21|273.01|270.13|273.18|270.3|273.01|270.13|0
1650441140000|2022-04-20 07:52:20|272.92|270.04|272.92|270.04|273.01|270.13|272.92|270.04|0
1650441150000|2022-04-20 07:52:30|273.01|270.13|273.01|270.13|273.01|270.13|273.01|270.13|0
1650441160000|2022-04-20 07:52:40|273.18|270.3|273.36|270.48|273.36|270.48|273.18|270.3|0
1650441170000|2022-04-20 07:52:50|273.27|270.39|273.54|270.66|273.54|270.66|273.27|270.39|0
1650441180000|2022-04-20 07:53:00|273.62|270.74|274.07|271.19|274.07|271.19|273.62|270.74|0
1650441190000|2022-04-20 07:53:10|273.97|271.09|273.18|270.3|273.97|271.09|273.18|270.3|0
1650441200000|2022-04-20 07:53:20|273.01|270.13|273.09|270.21|273.09|270.21|273.01|270.13|0
1650441210000|2022-04-20 07:53:30|272.92|270.04|273.01|270.13|273.01|270.13|272.92|270.04|0
1650441220000|2022-04-20 07:53:40|272.83|269.95|272.83|269.95|272.83|269.95|272.83|269.95|0
1650441230000|2022-04-20 07:53:50|272.48|269.6|271.95|269.07|272.48|269.6|271.95|269.07|0
1650441240000|2022-04-20 07:54:00|272.48|269.6|272.65|269.77|272.83|269.95|272.48|269.6|0
1650441250000|2022-04-20 07:54:10|272.48|269.6|272.48|269.6|272.65|269.77|272.48|269.6|0
1650441260000|2022-04-20 07:54:20|272.13|269.25|271.77|268.89|272.13|269.25|271.77|268.89|0
1650441270000|2022-04-20 07:54:30|271.6|268.72|271.77|268.89|271.77|268.89|271.6|268.72|0
1650441280000|2022-04-20 07:54:40|271.95|269.07|271.77|268.89|271.95|269.07|271.6|268.72|0
1650441290000|2022-04-20 07:54:50|271.68|268.8|271.68|268.8|271.68|268.8|271.68|268.8|0
1650441300000|2022-04-20 07:55:00|271.77|268.89|271.07|268.19|271.77|268.89|271.07|268.19|0
1650441310000|2022-04-20 07:55:10|270.72|267.84|271.07|268.19|271.07|268.19|270.72|267.84|0
1650441320000|2022-04-20 07:55:20|270.9|268.02|271.07|268.19|271.07|268.19|270.72|267.84|0
1650441330000|2022-04-20 07:55:30|271.25|268.37|271.6|268.72|271.6|268.72|271.25|268.37|0
1650441340000|2022-04-20 07:55:40|271.77|268.89|271.95|269.07|271.95|269.07|271.77|268.89|0
1650441350000|2022-04-20 07:55:50|271.77|268.89|271.86|268.98|271.95|269.07|271.77|268.89|0
1650441360000|2022-04-20 07:56:00|271.77|268.89|271.42|268.54|271.77|268.89|271.25|268.37|0
1650441370000|2022-04-20 07:56:10|271.6|268.72|271.95|269.07|271.95|269.07|271.6|268.72|0
1650441380000|2022-04-20 07:56:20|271.77|268.89|271.77|268.89|271.95|269.07|271.77|268.89|0
1650441390000|2022-04-20 07:56:30|271.95|269.07|271.95|269.07|271.95|269.07|271.86|268.98|0
1650441400000|2022-04-20 07:56:40|271.86|268.98|272.03|269.15|272.03|269.15|271.86|268.98|0
1650441410000|2022-04-20 07:56:50|272.12|269.24|271.6|268.72|272.12|269.24|271.6|268.72|0
1650441420000|2022-04-20 07:57:00|271.77|268.89|271.42|268.54|271.77|268.89|271.42|268.54|0
1650441430000|2022-04-20 07:57:10|271.6|268.72|271.77|268.89|271.95|269.07|271.6|268.72|0
1650441440000|2022-04-20 07:57:20|271.42|268.54|271.42|268.54|271.51|268.63|271.25|268.37|0
1650441450000|2022-04-20 07:57:30|271.25|268.37|271.24|268.36|271.25|268.37|271.24|268.36|0
1650441460000|2022-04-20 07:57:40|271.07|268.19|271.33|268.45|271.33|268.45|271.07|268.19|0
1650441470000|2022-04-20 07:57:50|271.42|268.54|271.6|268.72|271.6|268.72|271.42|268.54|0
1650441480000|2022-04-20 07:58:00|271.77|268.89|271.6|268.72|271.77|268.89|271.6|268.72|0
1650441490000|2022-04-20 07:58:10|271.42|268.54|271.24|268.36|271.42|268.54|271.24|268.36|0
1650441500000|2022-04-20 07:58:20|271.42|268.54|271.6|268.72|271.6|268.72|271.42|268.54|0
1650441510000|2022-04-20 07:58:30|271.42|268.54|271.42|268.54|271.5|268.62|271.42|268.54|0
1650441520000|2022-04-20 07:58:40|271.6|268.72|271.6|268.72|271.6|268.72|271.6|268.72|0
1650441530000|2022-04-20 07:58:50|271.77|268.89|271.77|268.89|271.77|268.89|271.77|268.89|0
1650441540000|2022-04-20 07:59:00|271.95|269.07|272.3|269.42|272.3|269.42|271.95|269.07|0
1650441550000|2022-04-20 07:59:10|271.77|268.89|271.95|269.07|271.95|269.07|271.77|268.89|0
1650441560000|2022-04-20 07:59:20|271.77|268.89|271.42|268.54|271.77|268.89|271.42|268.54|0
1650441570000|2022-04-20 07:59:30|271.5|268.62|271.42|268.54|271.5|268.62|271.42|268.54|0
1650441580000|2022-04-20 07:59:40|271.59|268.71|271.59|268.71|271.59|268.71|271.59|268.71|0
1650441590000|2022-04-20 07:59:50|271.68|268.8|271.77|268.89|271.77|268.89|271.59|268.71|0
1650441600000|2022-04-20 08:00:00|271.68|268.8|270.89|268.01|271.68|268.8|270.89|268.01|0
1650441610000|2022-04-20 08:00:10|271.07|268.19|271.33|268.45|271.42|268.54|271.07|268.19|0
1650441620000|2022-04-20 08:00:20|271.59|268.71|271.42|268.54|271.59|268.71|271.42|268.54|0
1650441630000|2022-04-20 08:00:30|271.59|268.71|271.77|268.89|271.77|268.89|271.59|268.71|0
1650441640000|2022-04-20 08:00:40|271.68|268.8|271.59|268.71|271.68|268.8|271.42|268.54|0
1650441650000|2022-04-20 08:00:50|271.95|269.07|271.95|269.07|271.95|269.07|271.95|269.07|0
1650441660000|2022-04-20 08:01:00|271.77|268.89|271.24|268.36|271.77|268.89|271.24|268.36|0
1650441670000|2022-04-20 08:01:10|271.07|268.19|270.72|267.84|271.07|268.19|270.72|267.84|0
1650441680000|2022-04-20 08:01:20|271.07|268.19|270.72|267.84|271.07|268.19|270.72|267.84|0
1650441690000|2022-04-20 08:01:30|270.89|268.01|270.72|267.84|270.89|268.01|270.72|267.84|0
1650441700000|2022-04-20 08:01:40|270.54|267.66|270.12|267.72|270.62|267.9|270.12|267.66|0
1650441710000|2022-04-20 08:01:50|269.77|267.37|270.12|267.72|270.3|267.9|269.77|267.37|0
1650441720000|2022-04-20 08:02:00|270.03|267.63|270.12|267.72|270.12|267.72|270.03|267.63|0
1650441730000|2022-04-20 08:02:10|269.77|267.37|269.42|267.02|269.77|267.37|269.42|267.02|0
1650441740000|2022-04-20 08:02:20|269.25|266.85|269.42|267.02|269.51|267.11|269.25|266.85|0
1650441750000|2022-04-20 08:02:30|269.25|266.85|269.07|266.67|269.25|266.85|268.72|266.32|0
1650441760000|2022-04-20 08:02:40|268.9|266.5|268.72|266.32|268.9|266.5|268.72|266.32|0
1650441770000|2022-04-20 08:02:50|268.81|266.41|269.07|266.67|269.07|266.67|268.72|266.32|0
1650441780000|2022-04-20 08:03:00|269.16|266.76|268.9|266.5|269.16|266.76|268.9|266.5|0
1650441790000|2022-04-20 08:03:10|269.07|266.67|269.07|266.67|269.07|266.67|268.9|266.5|0
1650441800000|2022-04-20 08:03:20|268.98|266.58|269.25|266.85|269.25|266.85|268.98|266.58|0
1650441810000|2022-04-20 08:03:30|268.9|266.5|268.9|266.5|268.9|266.5|268.72|266.32|0
1650441820000|2022-04-20 08:03:40|268.98|266.58|268.72|266.32|269.25|266.85|268.72|266.32|0
1650441830000|2022-04-20 08:03:50|268.9|266.5|268.9|266.5|268.9|266.5|268.72|266.32|0
1650441840000|2022-04-20 08:04:00|268.72|266.32|268.55|266.15|268.72|266.32|268.55|266.15|0
1650441850000|2022-04-20 08:04:10|268.37|265.97|268.37|265.97|268.37|265.97|268.37|265.97|0
1650441860000|2022-04-20 08:04:20|268.2|265.8|268.2|265.8|268.2|265.8|268.2|265.8|0
1650441870000|2022-04-20 08:04:30|268.11|265.71|268.02|265.62|268.11|265.71|268.02|265.62|0
1650441880000|2022-04-20 08:04:40|268.2|265.8|268.28|265.88|268.37|265.97|268.2|265.8|0
1650441890000|2022-04-20 08:04:50|268.37|265.97|268.2|265.8|268.37|265.97|268.2|265.8|0
1650441900000|2022-04-20 08:05:00|268.37|265.97|268.37|265.97|268.37|265.97|268.2|265.8|0
1650441910000|2022-04-20 08:05:10|268.2|265.8|268.37|265.97|268.37|265.97|268.2|265.8|0
1650441920000|2022-04-20 08:05:20|268.2|265.8|267.93|265.53|268.2|265.8|267.93|265.53|0
1650441930000|2022-04-20 08:05:30|267.85|265.45|267.67|265.27|267.85|265.45|267.67|265.27|0
1650441940000|2022-04-20 08:05:40|267.85|265.45|267.85|265.45|267.85|265.45|267.85|265.45|0
1650441950000|2022-04-20 08:05:50|267.93|265.53|268.2|265.8|268.2|265.8|267.93|265.53|0
1650441960000|2022-04-20 08:06:00|268.02|265.62|267.85|265.45|268.02|265.62|267.76|265.36|0
1650441970000|2022-04-20 08:06:10|267.67|265.27|267.85|265.45|267.85|265.45|267.67|265.27|0
1650441980000|2022-04-20 08:06:20|267.75|265.35|267.85|265.45|267.85|265.45|267.75|265.35|0
1650441990000|2022-04-20 08:06:30|268.02|265.62|268.19|265.79|268.19|265.79|268.02|265.62|0
1650442000000|2022-04-20 08:06:40|268.02|265.62|268.02|265.62|268.19|265.79|268.02|265.62|0
1650442010000|2022-04-20 08:06:50|267.85|265.45|268.02|265.62|268.02|265.62|267.85|265.45|0
1650442020000|2022-04-20 08:07:00|267.93|265.53|268.1|265.7|268.19|265.79|267.93|265.53|0
1650442030000|2022-04-20 08:07:10|268.19|265.79|268.19|265.79|268.19|265.79|268.02|265.62|0
1650442040000|2022-04-20 08:07:20|268.02|265.62|268.19|265.79|268.19|265.79|268.02|265.62|0
1650442050000|2022-04-20 08:07:30|268.02|265.62|268.1|265.7|268.1|265.7|268.02|265.62|0
1650442060000|2022-04-20 08:07:40|268.02|265.62|268.37|265.97|268.37|265.97|268.02|265.62|0
1650442070000|2022-04-20 08:07:50|268.28|265.88|267.84|265.44|268.28|265.88|267.84|265.44|0
1650442080000|2022-04-20 08:08:00|268.02|265.62|268.54|266.14|268.72|266.32|268.02|265.62|0
1650442090000|2022-04-20 08:08:10|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1650442100000|2022-04-20 08:08:20|268.89|266.49|269.24|266.84|269.24|266.84|268.89|266.49|0
1650442110000|2022-04-20 08:08:30|268.54|266.14|268.19|265.79|268.54|266.14|268.19|265.79|0
1650442130000|2022-04-20 08:08:50|268.02|265.62|267.84|265.44|268.02|265.62|267.84|265.44|0
1650442140000|2022-04-20 08:09:00|267.49|265.09|268.02|265.62|268.19|265.79|267.49|265.09|0
1650442150000|2022-04-20 08:09:10|268.19|265.79|268.19|265.79|268.19|265.79|268.02|265.62|0
1650442160000|2022-04-20 08:09:20|268.02|265.62|268.1|265.7|268.19|265.79|268.02|265.62|0
1650442170000|2022-04-20 08:09:30|268.19|265.79|267.84|265.44|268.19|265.79|267.84|265.44|0
1650442180000|2022-04-20 08:09:40|268.02|265.62|268.02|265.62|268.02|265.62|268.02|265.62|0
1650442190000|2022-04-20 08:09:50|267.84|265.44|267.84|265.44|267.84|265.44|267.84|265.44|0
1650442200000|2022-04-20 08:10:00|268.02|265.62|267.84|265.44|268.02|265.62|267.84|265.44|0
1650442210000|2022-04-20 08:10:10|268.02|265.62|267.93|265.53|268.02|265.62|267.84|265.44|0
1650442220000|2022-04-20 08:10:20|267.84|265.44|267.67|265.27|267.84|265.44|267.67|265.27|0
1650442230000|2022-04-20 08:10:30|267.32|264.92|267.32|264.92|267.49|265.09|267.32|264.92|0
1650442240000|2022-04-20 08:10:40|267.58|265.18|267.67|265.27|267.67|265.27|267.32|264.92|0
1650442250000|2022-04-20 08:10:50|267.49|265.09|267.58|265.18|267.58|265.18|267.49|265.09|0
1650442260000|2022-04-20 08:11:00|267.49|265.09|268.02|265.62|268.02|265.62|267.49|265.09|0
1650442270000|2022-04-20 08:11:10|268.19|265.79|268.37|265.97|268.37|265.97|268.02|265.62|0
1650442280000|2022-04-20 08:11:20|268.45|266.05|268.54|266.14|268.54|266.14|268.45|266.05|0
1650442290000|2022-04-20 08:11:30|268.37|265.97|268.54|266.14|268.54|266.14|268.37|265.97|0
1650442300000|2022-04-20 08:11:40|268.62|266.22|269.06|266.66|269.06|266.66|268.62|266.22|0
1650442310000|2022-04-20 08:11:50|269.24|266.84|269.15|266.75|269.41|267.01|269.06|266.66|0
1650442320000|2022-04-20 08:12:00|269.24|266.84|268.89|266.49|269.24|266.84|268.89|266.49|0
1650442330000|2022-04-20 08:12:10|269.06|266.66|268.54|266.14|269.06|266.66|268.54|266.14|0
1650442340000|2022-04-20 08:12:20|268.71|266.31|268.8|266.4|268.8|266.4|268.71|266.31|0
1650442350000|2022-04-20 08:12:30|269.06|266.66|268.97|266.57|269.06|266.66|268.89|266.49|0
1650442360000|2022-04-20 08:12:40|269.06|266.66|268.89|266.49|269.06|266.66|268.89|266.49|0
1650442370000|2022-04-20 08:12:50|268.8|266.4|268.71|266.31|268.8|266.4|268.71|266.31|0
1650442380000|2022-04-20 08:13:00|269.06|266.66|269.24|266.84|269.24|266.84|268.97|266.57|0
1650442390000|2022-04-20 08:13:10|269.06|266.66|268.97|266.57|269.06|266.66|268.97|266.57|0
1650442400000|2022-04-20 08:13:20|269.06|266.66|269.24|266.84|269.24|266.84|269.06|266.66|0
1650442410000|2022-04-20 08:13:30|269.32|266.92|269.32|266.92|269.41|267.01|269.32|266.92|0
1650442420000|2022-04-20 08:13:40|269.24|266.84|269.24|266.84|269.32|266.92|269.24|266.84|0
1650442440000|2022-04-20 08:14:00|269.06|266.66|269.24|266.84|269.24|266.84|269.06|266.66|0
1650442450000|2022-04-20 08:14:10|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1650442470000|2022-04-20 08:14:30|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1650442480000|2022-04-20 08:14:40|269.24|266.84|269.41|267.01|269.41|267.01|269.24|266.84|0
1650442490000|2022-04-20 08:14:50|269.24|266.84|269.5|267.1|269.5|267.1|269.24|266.84|0
1650442500000|2022-04-20 08:15:00|269.41|267.01|269.24|266.84|269.41|267.01|269.24|266.84|0
1650442510000|2022-04-20 08:15:10|269.06|266.66|269.06|266.66|269.06|266.66|268.89|266.49|0
1650442520000|2022-04-20 08:15:20|269.24|266.84|269.24|266.84|269.24|266.84|269.06|266.66|0
1650442530000|2022-04-20 08:15:30|269.15|266.75|269.32|266.92|269.32|266.92|269.15|266.75|0
1650442540000|2022-04-20 08:15:40|269.24|266.84|269.15|266.75|269.24|266.84|269.15|266.75|0
1650442550000|2022-04-20 08:15:50|269.06|266.66|269.06|266.66|269.24|266.84|269.06|266.66|0
1650442560000|2022-04-20 08:16:00|269.41|267.01|269.32|266.92|269.41|267.01|269.15|266.75|0
1650442570000|2022-04-20 08:16:10|269.24|266.84|269.24|266.84|269.24|266.84|269.24|266.84|0
1650442580000|2022-04-20 08:16:20|269.32|266.92|269.24|266.84|269.32|266.92|269.24|266.84|0
1650442590000|2022-04-20 08:16:30|269.41|267.01|269.5|267.1|269.5|267.1|269.41|267.01|0
1650442600000|2022-04-20 08:16:40|269.41|267.01|269.49|267.09|269.59|267.19|269.41|267.01|0
1650442610000|2022-04-20 08:16:50|269.24|266.84|269.24|266.84|269.24|266.84|269.24|266.84|0
1650442620000|2022-04-20 08:17:00|269.41|267.01|269.59|267.19|269.59|267.19|269.32|266.92|0
1650442630000|2022-04-20 08:17:10|269.67|267.27|269.94|267.54|269.94|267.54|269.67|267.27|0
1650442640000|2022-04-20 08:17:20|270.02|267.62|270.11|267.71|270.11|267.71|269.94|267.54|0
1650442650000|2022-04-20 08:17:30|270.2|267.8|270.11|267.71|270.29|267.89|270.11|267.71|0
1650442660000|2022-04-20 08:17:40|270.2|267.8|270.29|267.89|270.29|267.89|270.2|267.8|0
1650442670000|2022-04-20 08:17:50|270.11|267.71|270.29|267.89|270.29|267.89|270.11|267.71|0
1650442680000|2022-04-20 08:18:00|270.19|267.79|270.64|268.24|270.64|268.24|270.19|267.79|0
1650442690000|2022-04-20 08:18:10|270.72|268.32|270.46|268.06|270.72|268.32|270.46|268.06|0
1650442700000|2022-04-20 08:18:20|270.55|268.15|270.81|268.41|270.81|268.41|270.55|268.15|0
1650442710000|2022-04-20 08:18:30|270.64|268.24|270.46|268.06|270.64|268.24|270.46|268.06|0
1650442720000|2022-04-20 08:18:40|270.29|267.89|270.29|267.89|270.29|267.89|270.19|267.79|0
1650442730000|2022-04-20 08:18:50|270.37|267.97|270.29|267.89|270.37|267.97|270.29|267.89|0
1650442740000|2022-04-20 08:19:00|270.64|268.24|270.64|268.24|270.72|268.32|270.64|268.24|0
1650442750000|2022-04-20 08:19:10|270.72|268.32|270.81|268.41|270.99|268.59|270.72|268.32|0
1650442760000|2022-04-20 08:19:20|270.64|268.24|270.64|268.24|270.81|268.41|270.64|268.24|0
1650442770000|2022-04-20 08:19:30|270.46|268.06|270.28|267.88|270.46|268.06|270.28|267.88|0
1650442780000|2022-04-20 08:19:40|270.19|267.79|269.93|267.53|270.19|267.79|269.93|267.53|0
1650442790000|2022-04-20 08:19:50|269.84|267.44|269.93|267.53|269.93|267.53|269.76|267.36|0
1650442800000|2022-04-20 08:20:00|269.76|267.36|269.58|267.18|269.84|267.44|269.58|267.18|0
1650442810000|2022-04-20 08:20:10|269.41|267.01|269.93|267.53|269.93|267.53|269.41|267.01|0
1650442820000|2022-04-20 08:20:20|269.76|267.36|269.76|267.36|269.76|267.36|269.67|267.27|0
1650442830000|2022-04-20 08:20:30|269.84|267.44|269.76|267.36|269.84|267.44|269.76|267.36|0
1650442840000|2022-04-20 08:20:40|269.67|267.27|269.76|267.36|269.76|267.36|269.67|267.27|0
1650442850000|2022-04-20 08:20:50|269.67|267.27|269.76|267.36|269.76|267.36|269.67|267.27|0
1650442860000|2022-04-20 08:21:00|269.84|267.44|269.84|267.44|269.84|267.44|269.76|267.36|0
1650442870000|2022-04-20 08:21:10|269.76|267.36|269.76|267.36|269.76|267.36|269.76|267.36|0
1650442880000|2022-04-20 08:21:20|269.93|267.53|269.93|267.53|269.93|267.53|269.93|267.53|0
1650442890000|2022-04-20 08:21:30|269.76|267.36|269.93|267.53|269.93|267.53|269.76|267.36|0
1650442910000|2022-04-20 08:21:50|269.84|267.44|269.84|267.44|269.93|267.53|269.84|267.44|0
1650442920000|2022-04-20 08:22:00|269.76|267.36|269.93|267.53|269.93|267.53|269.76|267.36|0
1650442930000|2022-04-20 08:22:10|270.02|267.62|269.84|267.44|270.02|267.62|269.84|267.44|0
1650442940000|2022-04-20 08:22:20|269.93|267.53|270.28|267.88|270.28|267.88|269.93|267.53|0
1650442950000|2022-04-20 08:22:30|270.11|267.71|270.81|268.41|270.81|268.41|270.11|267.71|0
1650442960000|2022-04-20 08:22:40|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1650442980000|2022-04-20 08:23:00|271.16|268.76|270.89|268.49|271.16|268.76|270.89|268.49|0
1650442990000|2022-04-20 08:23:10|270.98|268.58|270.81|268.41|270.98|268.58|270.81|268.41|0
1650443000000|2022-04-20 08:23:20|270.89|268.49|270.81|268.41|270.89|268.49|270.81|268.41|0
1650443010000|2022-04-20 08:23:30|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1650443020000|2022-04-20 08:23:40|270.81|268.41|270.72|268.32|270.81|268.41|270.72|268.32|0
1650443030000|2022-04-20 08:23:50|271.07|268.67|270.81|268.41|271.07|268.67|270.81|268.41|0
1650443040000|2022-04-20 08:24:00|270.63|268.23|270.46|268.06|270.63|268.23|270.46|268.06|0
1650443050000|2022-04-20 08:24:10|270.63|268.23|270.63|268.23|270.63|268.23|270.54|268.14|0
1650443060000|2022-04-20 08:24:20|270.98|268.58|271.07|268.67|271.07|268.67|270.98|268.58|0
1650443070000|2022-04-20 08:24:30|271.16|268.76|271.33|268.93|271.33|268.93|271.16|268.76|0
1650443080000|2022-04-20 08:24:40|271.16|268.76|271.16|268.76|271.16|268.76|270.98|268.58|0
1650443090000|2022-04-20 08:24:50|271.33|268.93|271.51|269.11|271.51|269.11|271.16|268.76|0
1650443100000|2022-04-20 08:25:00|271.42|269.02|270.98|268.58|271.42|269.02|270.98|268.58|0
1650443110000|2022-04-20 08:25:10|271.07|268.67|271.16|268.76|271.16|268.76|270.98|268.58|0
1650443120000|2022-04-20 08:25:20|271.33|268.93|271.16|268.76|271.33|268.93|271.16|268.76|0
1650443140000|2022-04-20 08:25:40|270.98|268.58|271.07|268.67|271.16|268.76|270.98|268.58|0
1650443150000|2022-04-20 08:25:50|270.98|268.58|270.98|268.58|270.98|268.58|270.81|268.41|0
1650443160000|2022-04-20 08:26:00|270.89|268.49|270.89|268.49|270.89|268.49|270.89|268.49|0
1650443170000|2022-04-20 08:26:10|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1650443180000|2022-04-20 08:26:20|271.07|268.67|271.07|268.67|271.07|268.67|271.07|268.67|0
1650443190000|2022-04-20 08:26:30|271.16|268.76|271.16|268.76|271.16|268.76|271.16|268.76|0
1650443200000|2022-04-20 08:26:40|271.33|268.93|271.42|269.02|271.42|269.02|271.33|268.93|0
1650443210000|2022-04-20 08:26:50|271.51|269.11|271.68|269.28|271.68|269.28|271.51|269.11|0
1650443220000|2022-04-20 08:27:00|271.51|269.11|271.51|269.11|271.51|269.11|271.51|269.11|0
1650443230000|2022-04-20 08:27:10|271.59|269.19|271.68|269.28|271.68|269.28|271.59|269.19|0
1650443240000|2022-04-20 08:27:20|271.51|269.11|271.59|269.19|271.59|269.19|271.51|269.11|0
1650443250000|2022-04-20 08:27:30|271.51|269.11|271.51|269.11|271.68|269.28|271.51|269.11|0
1650443260000|2022-04-20 08:27:40|271.68|269.28|271.68|269.28|271.68|269.28|271.68|269.28|0
1650443280000|2022-04-20 08:28:00|271.86|269.46|271.86|269.46|271.86|269.46|271.86|269.46|0
1650443290000|2022-04-20 08:28:10|272.12|269.72|272.03|269.63|272.21|269.81|272.03|269.63|0
1650443300000|2022-04-20 08:28:20|271.94|269.54|271.94|269.54|271.94|269.54|271.94|269.54|0
1650443310000|2022-04-20 08:28:30|272.03|269.63|271.86|269.46|272.03|269.63|271.86|269.46|0
1650443320000|2022-04-20 08:28:40|272.03|269.63|272.03|269.63|272.03|269.63|272.03|269.63|0
1650443330000|2022-04-20 08:28:50|271.94|269.54|271.86|269.46|271.94|269.54|271.86|269.46|0
1650443340000|2022-04-20 08:29:00|271.94|269.54|271.94|269.54|271.94|269.54|271.86|269.46|0
1650443350000|2022-04-20 08:29:10|272.03|269.63|272.03|269.63|272.03|269.63|271.94|269.54|0
1650443360000|2022-04-20 08:29:20|271.86|269.46|271.86|269.46|271.86|269.46|271.86|269.46|0
1650443370000|2022-04-20 08:29:30|272.03|269.63|271.94|269.54|272.03|269.63|271.94|269.54|0
1650443380000|2022-04-20 08:29:40|271.68|269.28|271.51|269.11|271.68|269.28|271.51|269.11|0
1650443400000|2022-04-20 08:30:00|271.33|268.93|271.51|269.11|271.51|269.11|271.33|268.93|0
1650443410000|2022-04-20 08:30:10|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1650443420000|2022-04-20 08:30:20|271.41|269.01|271.5|269.1|271.59|269.19|271.41|269.01|0
1650443430000|2022-04-20 08:30:30|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1650443440000|2022-04-20 08:30:40|271.24|268.84|271.15|268.75|271.24|268.84|271.15|268.75|0
1650443450000|2022-04-20 08:30:50|271.06|268.66|270.98|268.58|271.15|268.75|270.98|268.58|0
1650443460000|2022-04-20 08:31:00|271.06|268.66|270.98|268.58|271.15|268.75|270.98|268.58|0
1650443470000|2022-04-20 08:31:10|270.89|268.49|270.8|268.4|270.89|268.49|270.63|268.23|0
1650443480000|2022-04-20 08:31:20|270.89|268.49|270.89|268.49|270.89|268.49|270.89|268.49|0
1650443490000|2022-04-20 08:31:30|270.8|268.4|270.98|268.58|270.98|268.58|270.8|268.4|0
1650443510000|2022-04-20 08:31:50|270.8|268.4|270.63|268.23|270.89|268.49|270.63|268.23|0
1650443520000|2022-04-20 08:32:00|270.53|268.13|270.53|268.13|270.53|268.13|270.53|268.13|0
1650443530000|2022-04-20 08:32:10|270.63|268.23|270.71|268.31|270.71|268.31|270.63|268.23|0
1650443540000|2022-04-20 08:32:20|270.8|268.4|270.98|268.58|270.98|268.58|270.8|268.4|0
1650443550000|2022-04-20 08:32:30|271.06|268.66|270.98|268.58|271.06|268.66|270.98|268.58|0
1650443560000|2022-04-20 08:32:40|271.06|268.66|271.06|268.66|271.06|268.66|270.98|268.58|0
1650443570000|2022-04-20 08:32:50|271.41|269.01|271.5|269.1|271.5|269.1|271.33|268.93|0
1650443580000|2022-04-20 08:33:00|271.41|269.01|271.33|268.93|271.5|269.1|271.33|268.93|0
1650443590000|2022-04-20 08:33:10|271.5|269.1|271.41|269.01|271.5|269.1|271.41|269.01|0
1650443600000|2022-04-20 08:33:20|271.68|269.28|271.59|269.19|271.68|269.28|271.59|269.19|0
1650443610000|2022-04-20 08:33:30|271.5|269.1|271.68|269.28|271.68|269.28|271.5|269.1|0
1650443620000|2022-04-20 08:33:40|271.59|269.19|271.59|269.19|271.68|269.28|271.59|269.19|0
1650443630000|2022-04-20 08:33:50|271.5|269.1|271.68|269.28|271.68|269.28|271.5|269.1|0
1650443650000|2022-04-20 08:34:10|271.59|269.19|271.5|269.1|271.59|269.19|271.5|269.1|0
1650443660000|2022-04-20 08:34:20|271.59|269.19|271.5|269.1|271.68|269.28|271.5|269.1|0
1650443670000|2022-04-20 08:34:30|271.68|269.28|271.68|269.28|271.68|269.28|271.68|269.28|0
1650443680000|2022-04-20 08:34:40|271.59|269.19|271.68|269.28|271.68|269.28|271.59|269.19|0
1650443690000|2022-04-20 08:34:50|271.85|269.45|272.11|269.71|272.11|269.71|271.85|269.45|0
1650443700000|2022-04-20 08:35:00|272.2|269.8|272.2|269.8|272.38|269.98|272.2|269.8|0
1650443710000|2022-04-20 08:35:10|272.56|270.16|272.73|270.33|272.82|270.42|272.56|270.16|0
1650443720000|2022-04-20 08:35:20|272.64|270.24|272.38|269.98|272.64|270.24|272.38|269.98|0
1650443730000|2022-04-20 08:35:30|272.64|270.24|272.91|270.51|272.91|270.51|272.64|270.24|0
1650443740000|2022-04-20 08:35:40|272.99|270.59|272.91|270.51|272.99|270.59|272.91|270.51|0
1650443750000|2022-04-20 08:35:50|272.99|270.59|272.99|270.59|272.99|270.59|272.99|270.59|0
1650443760000|2022-04-20 08:36:00|272.91|270.51|273.44|271.04|273.61|271.21|272.91|270.51|0
1650443780000|2022-04-20 08:36:20|273.61|271.21|273.61|271.21|273.61|271.21|273.61|271.21|0
1650443790000|2022-04-20 08:36:30|273.44|271.04|273.61|271.21|273.61|271.21|273.44|271.04|0
1650443800000|2022-04-20 08:36:40|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1650443810000|2022-04-20 08:36:50|273.97|271.57|273.79|271.39|273.97|271.57|273.79|271.39|0
1650443820000|2022-04-20 08:37:00|273.61|271.21|273.61|271.21|273.61|271.21|273.61|271.21|0
1650443830000|2022-04-20 08:37:10|273.52|271.12|273.61|271.21|273.61|271.21|273.52|271.12|0
1650443840000|2022-04-20 08:37:20|273.79|271.39|273.61|271.21|273.79|271.39|273.61|271.21|0
1650443850000|2022-04-20 08:37:30|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1650443860000|2022-04-20 08:37:40|273.7|271.3|273.7|271.3|273.79|271.39|273.7|271.3|0
1650443870000|2022-04-20 08:37:50|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1650443880000|2022-04-20 08:38:00|273.87|271.47|273.87|271.47|273.96|271.56|273.87|271.47|0
1650443890000|2022-04-20 08:38:10|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1650443900000|2022-04-20 08:38:20|273.96|271.56|274.14|271.74|274.14|271.74|273.87|271.47|0
1650443910000|2022-04-20 08:38:30|274.23|271.83|274.14|271.74|274.32|271.92|274.14|271.74|0
1650443930000|2022-04-20 08:38:50|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1650443940000|2022-04-20 08:39:00|273.79|271.39|273.79|271.39|273.79|271.39|273.7|271.3|0
1650443950000|2022-04-20 08:39:10|273.61|271.21|273.61|271.21|273.61|271.21|273.61|271.21|0
1650443960000|2022-04-20 08:39:20|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1650443970000|2022-04-20 08:39:30|273.26|270.86|273.26|270.86|273.26|270.86|272.99|270.59|0
1650443980000|2022-04-20 08:39:40|273.08|270.68|272.99|270.59|273.08|270.68|272.99|270.59|0
1650443990000|2022-04-20 08:39:50|272.9|270.5|272.9|270.5|272.9|270.5|272.9|270.5|0
1650444000000|2022-04-20 08:40:00|273.43|271.03|273.26|270.86|273.43|271.03|273.08|270.68|0
1650444010000|2022-04-20 08:40:10|273.34|270.94|273.61|271.21|273.61|271.21|273.34|270.94|0
1650444020000|2022-04-20 08:40:20|273.43|271.03|273.34|270.94|273.43|271.03|273.34|270.94|0
1650444030000|2022-04-20 08:40:30|273.52|271.12|273.17|270.77|273.52|271.12|273.17|270.77|0
1650444040000|2022-04-20 08:40:40|273.26|270.86|273.17|270.77|273.26|270.86|273.17|270.77|0
1650444050000|2022-04-20 08:40:50|273.26|270.86|273.08|270.68|273.26|270.86|273.08|270.68|0
1650444060000|2022-04-20 08:41:00|273.26|270.86|273.26|270.86|273.34|270.94|273.26|270.86|0
1650444080000|2022-04-20 08:41:20|273.43|271.03|273.26|270.86|273.43|271.03|273.26|270.86|0
1650444090000|2022-04-20 08:41:30|273.08|270.68|272.9|270.5|273.26|270.86|272.9|270.5|0
1650444100000|2022-04-20 08:41:40|272.99|270.59|272.99|270.59|272.99|270.59|272.9|270.5|0
1650444110000|2022-04-20 08:41:50|273.08|270.68|273.26|270.86|273.43|271.03|273.08|270.68|0
1650444120000|2022-04-20 08:42:00|273.08|270.68|273.08|270.68|273.08|270.68|273.08|270.68|0
1650444130000|2022-04-20 08:42:10|273.16|270.76|273.26|270.86|273.26|270.86|273.16|270.76|0
1650444150000|2022-04-20 08:42:30|273.08|270.68|273.16|270.76|273.16|270.76|273.08|270.68|0
1650444160000|2022-04-20 08:42:40|273.08|270.68|272.81|270.41|273.08|270.68|272.81|270.41|0
1650444170000|2022-04-20 08:42:50|272.73|270.33|272.73|270.33|272.73|270.33|272.73|270.33|0
1650444180000|2022-04-20 08:43:00|272.81|270.41|272.73|270.33|272.81|270.41|272.55|270.15|0
1650444190000|2022-04-20 08:43:10|272.81|270.41|272.99|270.59|272.99|270.59|272.81|270.41|0
1650444200000|2022-04-20 08:43:20|273.08|270.68|273.25|270.85|273.25|270.85|273.08|270.68|0
1650444210000|2022-04-20 08:43:30|273.43|271.03|273.25|270.85|273.43|271.03|273.25|270.85|0
1650444220000|2022-04-20 08:43:40|273.43|271.03|273.43|271.03|273.43|271.03|273.25|270.85|0
1650444230000|2022-04-20 08:43:50|273.52|271.12|273.69|271.29|273.69|271.29|273.52|271.12|0
1650444240000|2022-04-20 08:44:00|273.78|271.38|273.78|271.38|273.78|271.38|273.78|271.38|0
1650444250000|2022-04-20 08:44:10|273.96|271.56|273.96|271.56|273.96|271.56|273.78|271.38|0
1650444260000|2022-04-20 08:44:20|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1650444270000|2022-04-20 08:44:30|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1650444280000|2022-04-20 08:44:40|273.78|271.38|273.78|271.38|273.78|271.38|273.78|271.38|0
1650444300000|2022-04-20 08:45:00|273.61|271.21|273.51|271.11|273.61|271.21|273.43|271.03|0
1650444310000|2022-04-20 08:45:10|273.43|271.03|273.43|271.03|273.61|271.21|273.43|271.03|0
1650444320000|2022-04-20 08:45:20|273.25|270.85|273.25|270.85|273.25|270.85|273.25|270.85|0
1650444330000|2022-04-20 08:45:30|273.08|270.68|273.08|270.68|273.08|270.68|273.08|270.68|0
1650444340000|2022-04-20 08:45:40|272.9|270.5|272.72|270.32|272.9|270.5|272.72|270.32|0
1650444350000|2022-04-20 08:45:50|272.9|270.5|272.81|270.41|272.9|270.5|272.81|270.41|0
1650444360000|2022-04-20 08:46:00|272.72|270.32|272.55|270.15|272.9|270.5|272.55|270.15|0
1650444370000|2022-04-20 08:46:10|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1650444380000|2022-04-20 08:46:20|272.81|270.41|272.9|270.5|272.9|270.5|272.81|270.41|0
1650444390000|2022-04-20 08:46:30|272.98|270.58|272.55|270.15|272.98|270.58|272.55|270.15|0
1650444400000|2022-04-20 08:46:40|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1650444410000|2022-04-20 08:46:50|272.37|269.97|272.37|269.97|272.37|269.97|272.37|269.97|0
1650444420000|2022-04-20 08:47:00|272.28|269.88|272.55|270.15|272.55|270.15|272.28|269.88|0
1650444430000|2022-04-20 08:47:10|272.72|270.32|272.55|270.15|272.72|270.32|272.55|270.15|0
1650444440000|2022-04-20 08:47:20|272.37|269.97|272.45|270.05|272.55|270.15|272.37|269.97|0
1650444450000|2022-04-20 08:47:30|272.55|270.15|272.45|270.05|272.55|270.15|272.45|270.05|0
1650444460000|2022-04-20 08:47:40|272.55|270.15|272.37|269.97|272.55|270.15|272.37|269.97|0
1650444470000|2022-04-20 08:47:50|272.28|269.88|272.37|269.97|272.37|269.97|272.28|269.88|0
1650444480000|2022-04-20 08:48:00|272.55|270.15|272.37|269.97|272.55|270.15|272.19|269.79|0
1650444490000|2022-04-20 08:48:10|272.28|269.88|272.37|269.97|272.37|269.97|272.28|269.88|0
1650444510000|2022-04-20 08:48:30|272.28|269.88|272.63|270.23|272.63|270.23|272.28|269.88|0
1650444520000|2022-04-20 08:48:40|272.55|270.15|272.9|270.5|272.9|270.5|272.55|270.15|0
1650444530000|2022-04-20 08:48:50|273.07|270.67|272.9|270.5|273.07|270.67|272.9|270.5|0
1650444540000|2022-04-20 08:49:00|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1650444550000|2022-04-20 08:49:10|272.55|270.15|272.72|270.32|272.72|270.32|272.55|270.15|0
1650444560000|2022-04-20 08:49:20|272.9|270.5|272.9|270.5|272.9|270.5|272.72|270.32|0
1650444570000|2022-04-20 08:49:30|272.72|270.32|272.54|270.14|272.72|270.32|272.54|270.14|0
1650444590000|2022-04-20 08:49:50|272.45|270.05|272.37|269.97|272.45|270.05|272.37|269.97|0
1650444600000|2022-04-20 08:50:00|272.19|269.79|272.37|269.97|272.37|269.97|272.19|269.79|0
1650444610000|2022-04-20 08:50:10|272.54|270.14|272.72|270.32|272.72|270.32|272.54|270.14|0
1650444620000|2022-04-20 08:50:20|272.63|270.23|272.54|270.14|272.63|270.23|272.54|270.14|0
1650444630000|2022-04-20 08:50:30|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1650444640000|2022-04-20 08:50:40|272.54|270.14|272.72|270.32|272.72|270.32|272.54|270.14|0
1650444650000|2022-04-20 08:50:50|272.9|270.5|272.9|270.5|272.9|270.5|272.8|270.4|0
1650444660000|2022-04-20 08:51:00|273.07|270.67|273.25|270.85|273.25|270.85|273.07|270.67|0
1650444670000|2022-04-20 08:51:10|273.07|270.67|272.72|270.32|273.07|270.67|272.72|270.32|0
1650444680000|2022-04-20 08:51:20|272.54|270.14|272.54|270.14|272.54|270.14|272.54|270.14|0
1650444690000|2022-04-20 08:51:30|272.63|270.23|272.37|269.97|272.63|270.23|272.37|269.97|0
1650444700000|2022-04-20 08:51:40|272.19|269.79|272.37|269.97|272.37|269.97|272.19|269.79|0
1650444710000|2022-04-20 08:51:50|272.54|270.14|272.37|269.97|272.54|270.14|272.37|269.97|0
1650444720000|2022-04-20 08:52:00|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1650444730000|2022-04-20 08:52:10|272.54|270.14|272.37|269.97|272.54|270.14|272.37|269.97|0
1650444740000|2022-04-20 08:52:20|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1650444750000|2022-04-20 08:52:30|272.89|270.49|272.8|270.4|272.89|270.49|272.8|270.4|0
1650444760000|2022-04-20 08:52:40|272.63|270.23|272.72|270.32|272.72|270.32|272.45|270.05|0
1650444780000|2022-04-20 08:53:00|272.89|270.49|273.25|270.85|273.25|270.85|272.89|270.49|0
1650444790000|2022-04-20 08:53:10|273.07|270.67|272.98|270.58|273.07|270.67|272.98|270.58|0
1650444800000|2022-04-20 08:53:20|272.89|270.49|273.15|270.75|273.15|270.75|272.89|270.49|0
1650444810000|2022-04-20 08:53:30|273.25|270.85|273.07|270.67|273.42|271.02|273.07|270.67|0
1650444820000|2022-04-20 08:53:40|273.15|270.75|273.07|270.67|273.25|270.85|273.07|270.67|0
1650444840000|2022-04-20 08:54:00|272.89|270.49|272.89|270.49|272.89|270.49|272.89|270.49|0
1650444850000|2022-04-20 08:54:10|272.72|270.32|272.89|270.49|272.89|270.49|272.72|270.32|0
1650444870000|2022-04-20 08:54:30|273.07|270.67|272.72|270.32|273.07|270.67|272.72|270.32|0
1650444880000|2022-04-20 08:54:40|272.89|270.49|272.89|270.49|272.89|270.49|272.89|270.49|0
1650444900000|2022-04-20 08:55:00|272.72|270.32|272.45|270.05|272.72|270.32|272.45|270.05|0
1650444910000|2022-04-20 08:55:10|272.62|270.22|272.72|270.32|272.72|270.32|272.54|270.14|0
1650444920000|2022-04-20 08:55:20|272.62|270.22|272.62|270.22|272.62|270.22|272.62|270.22|0
1650444930000|2022-04-20 08:55:30|272.72|270.32|272.62|270.22|272.72|270.32|272.62|270.22|0
1650444940000|2022-04-20 08:55:40|272.54|270.14|272.36|269.96|272.54|270.14|272.36|269.96|0
1650444950000|2022-04-20 08:55:50|272.45|270.05|272.54|270.14|272.54|270.14|272.45|270.05|0
1650444960000|2022-04-20 08:56:00|272.72|270.32|273.42|271.02|273.42|271.02|272.72|270.32|0
1650444970000|2022-04-20 08:56:10|273.33|270.93|273.42|271.02|273.42|271.02|273.33|270.93|0
1650444990000|2022-04-20 08:56:30|273.6|271.2|273.77|271.37|273.77|271.37|273.6|271.2|0
1650445010000|2022-04-20 08:56:50|273.6|271.2|273.68|271.28|273.86|271.46|273.6|271.2|0
1650445020000|2022-04-20 08:57:00|273.77|271.37|273.77|271.37|273.77|271.37|273.6|271.2|0
1650445030000|2022-04-20 08:57:10|274.21|271.81|273.95|271.55|274.21|271.81|273.95|271.55|0
1650445040000|2022-04-20 08:57:20|273.77|271.37|274.48|272.08|274.48|272.08|273.77|271.37|0
1650445050000|2022-04-20 08:57:30|274.66|272.26|274.83|272.43|275.01|272.61|274.66|272.26|0
1650445060000|2022-04-20 08:57:40|274.74|272.34|274.83|272.43|274.83|272.43|274.66|272.26|0
1650445070000|2022-04-20 08:57:50|274.74|272.34|274.56|272.16|274.83|272.43|274.56|272.16|0
1650445080000|2022-04-20 08:58:00|274.48|272.08|274.65|272.25|274.65|272.25|274.48|272.08|0
1650445090000|2022-04-20 08:58:10|274.48|272.08|274.65|272.25|274.65|272.25|274.48|272.08|0
1650445100000|2022-04-20 08:58:20|274.56|272.16|274.48|272.08|274.56|272.16|274.48|272.08|0
1650445110000|2022-04-20 08:58:30|274.83|272.43|274.83|272.43|274.83|272.43|274.83|272.43|0
1650445120000|2022-04-20 08:58:40|275.01|272.61|275.36|272.96|275.72|273.32|275.01|272.61|0
1650445130000|2022-04-20 08:58:50|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1650445140000|2022-04-20 08:59:00|275.36|272.96|275.36|272.96|275.36|272.96|275.36|272.96|0
1650445150000|2022-04-20 08:59:10|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1650445160000|2022-04-20 08:59:20|275.36|272.96|275.36|272.96|275.36|272.96|275.36|272.96|0
1650445180000|2022-04-20 08:59:40|275.18|272.78|275.36|272.96|275.36|272.96|275.18|272.78|0
1650445190000|2022-04-20 08:59:50|275.18|272.78|275.09|272.69|275.18|272.78|275.09|272.69|0
1650445200000|2022-04-20 09:00:00|275.01|272.61|275.89|273.49|275.89|273.49|275.01|272.61|0
1650445210000|2022-04-20 09:00:10|275.71|273.31|275.54|273.14|275.71|273.31|275.36|272.96|0
1650445220000|2022-04-20 09:00:20|275.45|273.05|275.89|273.49|275.89|273.49|275.45|273.05|0
1650445230000|2022-04-20 09:00:30|275.71|273.31|275.89|273.49|275.89|273.49|275.71|273.31|0
1650445240000|2022-04-20 09:00:40|276.25|273.85|275.89|273.49|276.25|273.85|275.89|273.49|0
1650445250000|2022-04-20 09:00:50|275.98|273.58|276.07|273.67|276.07|273.67|275.98|273.58|0
1650445260000|2022-04-20 09:01:00|276.25|273.85|276.6|274.2|276.6|274.2|276.25|273.85|0
1650445270000|2022-04-20 09:01:10|276.42|274.02|276.6|274.2|276.6|274.2|276.42|274.02|0
1650445280000|2022-04-20 09:01:20|276.42|274.02|276.42|274.02|276.42|274.02|276.42|274.02|0
1650445290000|2022-04-20 09:01:30|276.6|274.2|276.6|274.2|276.6|274.2|276.6|274.2|0
1650445300000|2022-04-20 09:01:40|276.51|274.11|276.42|274.02|276.51|274.11|276.42|274.02|0
1650445310000|2022-04-20 09:01:50|276.24|273.84|276.42|274.02|276.42|274.02|276.24|273.84|0
1650445330000|2022-04-20 09:02:10|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1650445340000|2022-04-20 09:02:20|276.68|274.28|276.68|274.28|276.68|274.28|276.6|274.2|0
1650445350000|2022-04-20 09:02:30|276.6|274.2|276.78|274.38|276.78|274.38|276.6|274.2|0
1650445360000|2022-04-20 09:02:40|276.6|274.2|276.24|273.84|276.6|274.2|276.24|273.84|0
1650445380000|2022-04-20 09:03:00|276.07|273.67|276.24|273.84|276.24|273.84|276.07|273.67|0
1650445390000|2022-04-20 09:03:10|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650445400000|2022-04-20 09:03:20|276.24|273.84|276.15|273.75|276.24|273.84|276.07|273.67|0
1650445410000|2022-04-20 09:03:30|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650445440000|2022-04-20 09:04:00|275.89|273.49|275.89|273.49|275.97|273.57|275.89|273.49|0
1650445450000|2022-04-20 09:04:10|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650445470000|2022-04-20 09:04:30|275.89|273.49|275.71|273.31|276.07|273.67|275.71|273.31|0
1650445480000|2022-04-20 09:04:40|275.89|273.49|275.71|273.31|276.07|273.67|275.71|273.31|0
1650445500000|2022-04-20 09:05:00|275.89|273.49|275.71|273.31|275.89|273.49|275.71|273.31|0
1650445510000|2022-04-20 09:05:10|275.89|273.49|275.71|273.31|275.89|273.49|275.71|273.31|0
1650445520000|2022-04-20 09:05:20|275.53|273.13|275.44|273.04|275.53|273.13|275.44|273.04|0
1650445530000|2022-04-20 09:05:30|275.53|273.13|275.36|272.96|275.53|273.13|275.36|272.96|0
1650445540000|2022-04-20 09:05:40|275.18|272.78|275.18|272.78|275.18|272.78|275.18|272.78|0
1650445550000|2022-04-20 09:05:50|275.26|272.86|275.36|272.96|275.36|272.96|275.26|272.86|0
1650445570000|2022-04-20 09:06:10|275.53|273.13|275.71|273.31|275.71|273.31|275.53|273.13|0
1650445580000|2022-04-20 09:06:20|276.06|273.66|275.89|273.49|276.06|273.66|275.89|273.49|0
1650445590000|2022-04-20 09:06:30|276.06|273.66|276.06|273.66|276.24|273.84|276.06|273.66|0
1650445600000|2022-04-20 09:06:40|276.24|273.84|276.24|273.84|276.42|274.02|276.24|273.84|0
1650445610000|2022-04-20 09:06:50|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1650445620000|2022-04-20 09:07:00|275.89|273.49|276.06|273.66|276.06|273.66|275.89|273.49|0
1650445630000|2022-04-20 09:07:10|276.15|273.75|276.24|273.84|276.24|273.84|276.15|273.75|0
1650445640000|2022-04-20 09:07:20|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1650445650000|2022-04-20 09:07:30|276.24|273.84|276.06|273.66|276.24|273.84|275.89|273.49|0
1650445670000|2022-04-20 09:07:50|276.24|273.84|276.06|273.66|276.24|273.84|276.06|273.66|0
1650445680000|2022-04-20 09:08:00|275.97|273.57|276.24|273.84|276.24|273.84|275.97|273.57|0
1650445690000|2022-04-20 09:08:10|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1650445710000|2022-04-20 09:08:30|275.97|273.57|275.88|273.48|275.97|273.57|275.88|273.48|0
1650445720000|2022-04-20 09:08:40|275.79|273.39|276.06|273.66|276.06|273.66|275.79|273.39|0
1650445730000|2022-04-20 09:08:50|276.24|273.84|276.24|273.84|276.24|273.84|276.15|273.75|0
1650445740000|2022-04-20 09:09:00|276.32|273.92|276.24|273.84|276.32|273.92|276.24|273.84|0
1650445750000|2022-04-20 09:09:10|276.32|273.92|276.24|273.84|276.42|274.02|276.24|273.84|0
1650445760000|2022-04-20 09:09:20|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1650445770000|2022-04-20 09:09:30|276.24|273.84|276.42|274.02|276.42|274.02|276.24|273.84|0
1650445790000|2022-04-20 09:09:50|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1650445800000|2022-04-20 09:10:00|276.59|274.19|276.42|274.02|276.59|274.19|276.42|274.02|0
1650445810000|2022-04-20 09:10:10|276.59|274.19|276.77|274.37|276.77|274.37|276.59|274.19|0
1650445820000|2022-04-20 09:10:20|276.59|274.19|276.77|274.37|276.95|274.55|276.59|274.19|0
1650445830000|2022-04-20 09:10:30|276.68|274.28|276.77|274.37|276.77|274.37|276.59|274.19|0
1650445840000|2022-04-20 09:10:40|276.95|274.55|276.85|274.45|276.95|274.55|276.85|274.45|0
1650445850000|2022-04-20 09:10:50|276.77|274.37|276.59|274.19|276.77|274.37|276.59|274.19|0
1650445860000|2022-04-20 09:11:00|276.77|274.37|276.95|274.55|276.95|274.55|276.77|274.37|0
1650445870000|2022-04-20 09:11:10|276.77|274.37|276.59|274.19|276.77|274.37|276.59|274.19|0
1650445880000|2022-04-20 09:11:20|276.41|274.01|276.59|274.19|276.59|274.19|276.41|274.01|0
1650445890000|2022-04-20 09:11:30|276.41|274.01|276.41|274.01|276.41|274.01|276.41|274.01|0
1650445900000|2022-04-20 09:11:40|276.5|274.1|276.41|274.01|276.59|274.19|276.41|274.01|0
1650445920000|2022-04-20 09:12:00|276.24|273.84|276.41|274.01|276.41|274.01|276.24|273.84|0
1650445930000|2022-04-20 09:12:10|276.32|273.92|276.24|273.84|276.32|273.92|276.24|273.84|0
1650445940000|2022-04-20 09:12:20|276.57|274.17|276.39|273.99|276.66|274.26|276.39|273.99|0
1650445950000|2022-04-20 09:12:30|276.3|273.9|276.39|273.99|276.39|273.99|276.3|273.9|0
1650445960000|2022-04-20 09:12:40|276.48|274.08|276.75|274.35|276.75|274.35|276.48|274.08|0
1650445970000|2022-04-20 09:12:50|276.66|274.26|276.57|274.17|276.66|274.26|276.57|274.17|0
1650445980000|2022-04-20 09:13:00|276.22|273.82|276.22|273.82|276.22|273.82|276.04|273.64|0
1650445990000|2022-04-20 09:13:10|276.39|273.99|276.39|273.99|276.39|273.99|276.3|273.9|0
1650446000000|2022-04-20 09:13:20|276.3|273.9|276.22|273.82|276.3|273.9|276.22|273.82|0
1650446020000|2022-04-20 09:13:40|276.12|273.72|276.04|273.64|276.12|273.72|276.04|273.64|0
1650446030000|2022-04-20 09:13:50|275.86|273.46|275.68|273.28|275.86|273.46|275.68|273.28|0
1650446040000|2022-04-20 09:14:00|275.86|273.46|275.07|272.67|275.86|273.46|275.07|272.67|0
1650446080000|2022-04-20 09:14:40|274.9|272.5|274.9|272.5|274.9|272.5|274.9|272.5|0
1650446090000|2022-04-20 09:14:50|274.98|272.58|274.9|272.5|274.98|272.58|274.9|272.5|0
1650446100000|2022-04-20 09:15:00|275.07|272.67|275.25|272.85|275.25|272.85|275.07|272.67|0
1650446110000|2022-04-20 09:15:10|275.07|272.67|274.72|272.32|275.07|272.67|274.72|272.32|0
1650446130000|2022-04-20 09:15:30|274.54|272.14|274.54|272.14|274.54|272.14|274.54|272.14|0
1650446150000|2022-04-20 09:15:50|274.72|272.32|274.72|272.32|274.72|272.32|274.72|272.32|0
1650446160000|2022-04-20 09:16:00|274.9|272.5|274.72|272.32|274.9|272.5|274.72|272.32|0
1650446170000|2022-04-20 09:16:10|274.8|272.4|274.8|272.4|274.8|272.4|274.8|272.4|0
1650446180000|2022-04-20 09:16:20|275.07|272.67|274.9|272.5|275.07|272.67|274.9|272.5|0
1650446190000|2022-04-20 09:16:30|274.72|272.32|274.9|272.5|274.9|272.5|274.72|272.32|0
1650446200000|2022-04-20 09:16:40|274.98|272.58|275.25|272.85|275.25|272.85|274.9|272.5|0
1650446210000|2022-04-20 09:16:50|275.43|273.03|275.43|273.03|275.43|273.03|275.43|273.03|0
1650446220000|2022-04-20 09:17:00|275.25|272.85|275.25|272.85|275.25|272.85|275.16|272.76|0
1650446230000|2022-04-20 09:17:10|275.43|273.03|275.43|273.03|275.43|273.03|275.25|272.85|0
1650446250000|2022-04-20 09:17:30|275.6|273.2|275.6|273.2|275.6|273.2|275.6|273.2|0
1650446270000|2022-04-20 09:17:50|275.78|273.38|275.86|273.46|275.86|273.46|275.78|273.38|0
1650446280000|2022-04-20 09:18:00|275.96|273.56|276.31|273.91|276.31|273.91|275.96|273.56|0
1650446290000|2022-04-20 09:18:10|276.49|274.09|277.02|274.62|277.02|274.62|276.49|274.09|0
1650446300000|2022-04-20 09:18:20|277.11|274.71|277.91|275.51|277.91|275.51|277.11|274.71|0
1650446310000|2022-04-20 09:18:30|278.09|275.69|277.91|275.51|278.09|275.69|277.91|275.51|0
1650446320000|2022-04-20 09:18:40|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1650446330000|2022-04-20 09:18:50|277.91|275.51|278.09|275.69|278.09|275.69|277.91|275.51|0
1650446340000|2022-04-20 09:19:00|278.44|276.04|278.26|275.86|278.44|276.04|278.09|275.69|0
1650446350000|2022-04-20 09:19:10|278.44|276.04|278.44|276.04|278.44|276.04|278.44|276.04|0
1650446370000|2022-04-20 09:19:30|278.26|275.86|277.66|275.26|278.26|275.86|277.66|275.26|0
1650446380000|2022-04-20 09:19:40|277.84|275.44|278.13|275.73|278.13|275.73|277.84|275.44|0
1650446390000|2022-04-20 09:19:50|279.02|276.62|278.84|276.44|279.02|276.62|278.84|276.44|0
1650446400000|2022-04-20 09:20:00|279.02|276.62|279.02|276.62|279.2|276.8|279.02|276.62|0
1650446410000|2022-04-20 09:20:10|279.2|276.8|279.46|277.06|279.46|277.06|279.2|276.8|0
1650446420000|2022-04-20 09:20:20|279.2|276.8|279.91|277.51|279.91|277.51|279.02|276.62|0
1650446430000|2022-04-20 09:20:30|280.08|277.68|280.26|277.86|280.26|277.86|280.08|277.68|0
1650446440000|2022-04-20 09:20:40|280.44|278.04|280.44|278.04|280.44|278.04|280.26|277.86|0
1650446450000|2022-04-20 09:20:50|280.26|277.86|280.44|278.04|280.44|278.04|280.26|277.86|0
1650446460000|2022-04-20 09:21:00|280.62|278.22|280.62|278.22|280.62|278.22|280.62|278.22|0
1650446470000|2022-04-20 09:21:10|280.8|278.4|280.62|278.22|280.8|278.4|280.62|278.22|0
1650446480000|2022-04-20 09:21:20|280.7|278.3|281.33|278.93|281.33|278.93|280.7|278.3|0
1650446490000|2022-04-20 09:21:30|281.15|278.75|281.33|278.93|281.33|278.93|281.15|278.75|0
1650446500000|2022-04-20 09:21:40|281.51|279.11|281.33|278.93|281.51|279.11|281.33|278.93|0
1650446510000|2022-04-20 09:21:50|281.51|279.11|281.33|278.93|281.69|279.29|281.33|278.93|0
1650446520000|2022-04-20 09:22:00|281.42|279.02|281.69|279.29|281.69|279.29|281.33|278.93|0
1650446530000|2022-04-20 09:22:10|281.51|279.11|281.33|278.93|281.51|279.11|281.33|278.93|0
1650446540000|2022-04-20 09:22:20|280.97|278.57|280.97|278.57|281.15|278.75|280.97|278.57|0
1650446550000|2022-04-20 09:22:30|281.15|278.75|281.33|278.93|281.33|278.93|281.15|278.75|0
1650446560000|2022-04-20 09:22:40|281.15|278.75|281.15|278.75|281.15|278.75|281.15|278.75|0
1650446570000|2022-04-20 09:22:50|281.51|279.11|281.33|278.93|281.51|279.11|281.15|278.75|0
1650446580000|2022-04-20 09:23:00|281.51|279.11|281.24|278.84|281.51|279.11|281.15|278.75|0
1650446590000|2022-04-20 09:23:10|281.33|278.93|281.69|279.29|281.69|279.29|281.33|278.93|0
1650446600000|2022-04-20 09:23:20|281.59|279.19|281.51|279.11|281.69|279.29|281.51|279.11|0
1650446610000|2022-04-20 09:23:30|281.87|279.47|281.69|279.29|281.87|279.47|281.69|279.29|0
1650446620000|2022-04-20 09:23:40|281.87|279.47|281.87|279.47|282.04|279.64|281.87|279.47|0
1650446630000|2022-04-20 09:23:50|281.77|279.37|281.69|279.29|281.77|279.37|281.51|279.11|0
1650446640000|2022-04-20 09:24:00|281.51|279.11|281.33|278.93|281.51|279.11|281.33|278.93|0
1650446650000|2022-04-20 09:24:10|281.69|279.29|281.51|279.11|281.87|279.47|281.51|279.11|0
1650446660000|2022-04-20 09:24:20|281.69|279.29|281.51|279.11|281.69|279.29|281.51|279.11|0
1650446670000|2022-04-20 09:24:30|281.59|279.19|281.51|279.11|281.69|279.29|281.51|279.11|0
1650446680000|2022-04-20 09:24:40|281.42|279.02|282.41|280.01|282.41|280.01|281.42|279.02|0
1650446690000|2022-04-20 09:24:50|282.49|280.09|281.55|279.15|282.49|280.09|281.55|279.15|0
1650446700000|2022-04-20 09:25:00|281.37|278.97|281.55|279.15|281.55|279.15|281.2|278.8|0
1650446710000|2022-04-20 09:25:10|281.37|278.97|281.55|279.15|281.55|279.15|281.37|278.97|0
1650446720000|2022-04-20 09:25:20|281.64|279.24|281.91|279.51|281.91|279.51|281.64|279.24|0
1650446730000|2022-04-20 09:25:30|281.73|279.33|281.55|279.15|281.73|279.33|281.55|279.15|0
1650446740000|2022-04-20 09:25:40|281.64|279.24|281.55|279.15|281.64|279.24|281.55|279.15|0
1650446760000|2022-04-20 09:26:00|281.64|279.24|281.55|279.15|281.64|279.24|281.55|279.15|0
1650446770000|2022-04-20 09:26:10|281.73|279.33|281.73|279.33|281.73|279.33|281.64|279.24|0
1650446780000|2022-04-20 09:26:20|281.55|279.15|281.73|279.33|281.73|279.33|281.55|279.15|0
1650446790000|2022-04-20 09:26:30|281.55|279.15|281.55|279.15|281.55|279.15|281.55|279.15|0
1650446800000|2022-04-20 09:26:40|281.73|279.33|281.64|279.24|281.73|279.33|281.64|279.24|0
1650446810000|2022-04-20 09:26:50|281.55|279.15|281.73|279.33|281.73|279.33|281.55|279.15|0
1650446820000|2022-04-20 09:27:00|281.91|279.51|282.09|279.69|282.09|279.69|281.91|279.51|0
1650446830000|2022-04-20 09:27:10|282.27|279.87|282.8|280.4|282.8|280.4|282.27|279.87|0
1650446840000|2022-04-20 09:27:20|282.62|280.22|282.62|280.22|282.62|280.22|282.45|280.05|0
1650446850000|2022-04-20 09:27:30|282.45|280.05|282.27|279.87|282.45|280.05|282.27|279.87|0
1650446860000|2022-04-20 09:27:40|281.91|279.51|281.91|279.51|282.09|279.69|281.91|279.51|0
1650446870000|2022-04-20 09:27:50|281.99|279.59|281.91|279.51|281.99|279.59|281.55|279.15|0
1650446880000|2022-04-20 09:28:00|281.55|279.15|281.46|279.06|281.55|279.15|281.46|279.06|0
1650446890000|2022-04-20 09:28:10|281.55|279.15|281.55|279.15|281.64|279.24|281.55|279.15|0
1650446900000|2022-04-20 09:28:20|281.73|279.33|281.73|279.33|281.73|279.33|281.64|279.24|0
1650446910000|2022-04-20 09:28:30|281.64|279.24|281.55|279.15|281.64|279.24|281.55|279.15|0
1650446920000|2022-04-20 09:28:40|281.46|279.06|281.55|279.15|281.73|279.33|281.46|279.06|0
1650446930000|2022-04-20 09:28:50|281.73|279.33|281.64|279.24|281.73|279.33|281.64|279.24|0
1650446940000|2022-04-20 09:29:00|281.55|279.15|281.37|278.97|281.55|279.15|281.37|278.97|0
1650446950000|2022-04-20 09:29:10|281.55|279.15|281.37|278.97|281.55|279.15|281.19|278.79|0
1650446960000|2022-04-20 09:29:20|281.55|279.15|281.55|279.15|281.55|279.15|281.37|278.97|0
1650446970000|2022-04-20 09:29:30|281.37|278.97|281.37|278.97|281.37|278.97|281.37|278.97|0
1650446980000|2022-04-20 09:29:40|281.28|278.88|281.28|278.88|281.28|278.88|281.28|278.88|0
1650446990000|2022-04-20 09:29:50|281.37|278.97|281.19|278.79|281.37|278.97|281.19|278.79|0
1650447000000|2022-04-20 09:30:00|281.1|278.7|280.84|278.44|281.1|278.7|280.84|278.44|0
1650447010000|2022-04-20 09:30:10|281.01|278.61|281.19|278.79|281.19|278.79|281.01|278.61|0
1650447020000|2022-04-20 09:30:20|281.1|278.7|281.01|278.61|281.1|278.7|281.01|278.61|0
1650447030000|2022-04-20 09:30:30|280.92|278.52|280.92|278.52|281.01|278.61|280.92|278.52|0
1650447040000|2022-04-20 09:30:40|280.83|278.43|280.74|278.34|280.83|278.43|280.74|278.34|0
1650447050000|2022-04-20 09:30:50|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1650447060000|2022-04-20 09:31:00|281.01|278.61|281.01|278.61|281.01|278.61|281.01|278.61|0
1650447070000|2022-04-20 09:31:10|280.83|278.43|280.92|278.52|280.92|278.52|280.83|278.43|0
1650447080000|2022-04-20 09:31:20|281.01|278.61|281.01|278.61|281.01|278.61|280.83|278.43|0
1650447090000|2022-04-20 09:31:30|280.83|278.43|280.92|278.52|280.92|278.52|280.66|278.26|0
1650447100000|2022-04-20 09:31:40|280.83|278.43|281.19|278.79|281.19|278.79|280.83|278.43|0
1650447110000|2022-04-20 09:31:50|281.01|278.61|281.19|278.79|281.37|278.97|281.01|278.61|0
1650447120000|2022-04-20 09:32:00|281.01|278.61|281.01|278.61|281.01|278.61|281.01|278.61|0
1650447130000|2022-04-20 09:32:10|281.19|278.79|281.01|278.61|281.19|278.79|281.01|278.61|0
1650447140000|2022-04-20 09:32:20|281.19|278.79|281.01|278.61|281.19|278.79|281.01|278.61|0
1650447150000|2022-04-20 09:32:30|281.19|278.79|281.19|278.79|281.19|278.79|281.19|278.79|0
1650447160000|2022-04-20 09:32:40|281.37|278.97|281.37|278.97|281.37|278.97|281.37|278.97|0
1650447170000|2022-04-20 09:32:50|281.19|278.79|281.01|278.61|281.19|278.79|281.01|278.61|0
1650447190000|2022-04-20 09:33:10|280.83|278.43|280.83|278.43|280.83|278.43|280.65|278.25|0
1650447200000|2022-04-20 09:33:20|281.01|278.61|281.37|278.97|281.37|278.97|281.01|278.61|0
1650447210000|2022-04-20 09:33:30|281.45|279.05|281.73|279.33|281.73|279.33|281.45|279.05|0
1650447220000|2022-04-20 09:33:40|281.55|279.15|281.19|278.79|281.55|279.15|281.19|278.79|0
1650447230000|2022-04-20 09:33:50|281.1|278.7|281.37|278.97|281.37|278.97|281.1|278.7|0
1650447240000|2022-04-20 09:34:00|281.19|278.79|281.27|278.87|281.37|278.97|281.19|278.79|0
1650447250000|2022-04-20 09:34:10|281.19|278.79|281.37|278.97|281.37|278.97|281.19|278.79|0
1650447260000|2022-04-20 09:34:20|281.19|278.79|281.55|279.15|281.55|279.15|281.19|278.79|0
1650447270000|2022-04-20 09:34:30|281.37|278.97|281.55|279.15|281.63|279.23|281.37|278.97|0
1650447290000|2022-04-20 09:34:50|281.72|279.32|281.9|279.5|281.9|279.5|281.72|279.32|0
1650447300000|2022-04-20 09:35:00|281.99|279.59|281.9|279.5|281.99|279.59|281.9|279.5|0
1650447310000|2022-04-20 09:35:10|281.55|279.15|281.9|279.5|281.9|279.5|281.55|279.15|0
1650447320000|2022-04-20 09:35:20|281.72|279.32|281.9|279.5|281.9|279.5|281.72|279.32|0
1650447330000|2022-04-20 09:35:30|282.08|279.68|281.9|279.5|282.08|279.68|281.9|279.5|0
1650447340000|2022-04-20 09:35:40|282.08|279.68|281.72|279.32|282.08|279.68|281.72|279.32|0
1650447350000|2022-04-20 09:35:50|281.9|279.5|281.9|279.5|281.9|279.5|281.72|279.32|0
1650447370000|2022-04-20 09:36:10|282.08|279.68|281.9|279.5|282.08|279.68|281.9|279.5|0
1650447380000|2022-04-20 09:36:20|282.08|279.68|281.81|279.41|282.44|280.04|281.81|279.41|0
1650447390000|2022-04-20 09:36:30|281.9|279.5|282.62|280.22|282.62|280.22|281.9|279.5|0
1650447400000|2022-04-20 09:36:40|282.52|280.12|282.17|279.77|282.52|280.12|282.08|279.68|0
1650447410000|2022-04-20 09:36:50|282.44|280.04|282.44|280.04|282.7|280.3|282.44|280.04|0
1650447420000|2022-04-20 09:37:00|282.26|279.86|282.62|280.22|282.8|280.4|282.26|279.86|0
1650447430000|2022-04-20 09:37:10|282.44|280.04|282.44|280.04|282.62|280.22|282.44|280.04|0
1650447440000|2022-04-20 09:37:20|282.26|279.86|282.08|279.68|282.26|279.86|281.9|279.5|0
1650447450000|2022-04-20 09:37:30|282.17|279.77|282.26|279.86|282.26|279.86|282.17|279.77|0
1650447460000|2022-04-20 09:37:40|282.08|279.68|282.08|279.68|282.26|279.86|282.08|279.68|0
1650447470000|2022-04-20 09:37:50|282.16|279.76|282.26|279.86|282.26|279.86|282.08|279.68|0
1650447480000|2022-04-20 09:38:00|282.08|279.68|281.9|279.5|282.08|279.68|281.9|279.5|0
1650447490000|2022-04-20 09:38:10|282.08|279.68|282.08|279.68|282.08|279.68|282.08|279.68|0
1650447500000|2022-04-20 09:38:20|282.26|279.86|282.26|279.86|282.26|279.86|282.26|279.86|0
1650447510000|2022-04-20 09:38:30|282.44|280.04|282.62|280.22|282.62|280.22|282.44|280.04|0
1650447520000|2022-04-20 09:38:40|282.61|280.21|282.61|280.21|282.61|280.21|282.61|280.21|0
1650447530000|2022-04-20 09:38:50|282.79|280.39|283.15|280.75|283.33|280.93|282.79|280.39|0
1650447540000|2022-04-20 09:39:00|282.61|280.21|282.44|280.04|282.79|280.39|282.44|280.04|0
1650447550000|2022-04-20 09:39:10|282.52|280.12|282.52|280.12|282.52|280.12|282.52|280.12|0
1650447560000|2022-04-20 09:39:20|282.44|280.04|282.08|279.68|282.52|280.12|282.08|279.68|0
1650447570000|2022-04-20 09:39:30|281.9|279.5|282.26|279.86|282.26|279.86|281.9|279.5|0
1650447580000|2022-04-20 09:39:40|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1650447590000|2022-04-20 09:39:50|282.26|279.86|281.98|279.58|282.44|280.04|281.98|279.58|0
1650447600000|2022-04-20 09:40:00|282.08|279.68|281.98|279.58|282.08|279.68|281.98|279.58|0
1650447610000|2022-04-20 09:40:10|282.43|280.03|282.43|280.03|282.43|280.03|282.26|279.86|0
1650447620000|2022-04-20 09:40:20|282.61|280.21|282.52|280.12|282.61|280.21|282.52|280.12|0
1650447630000|2022-04-20 09:40:30|282.61|280.21|282.43|280.03|282.61|280.21|282.43|280.03|0
1650447640000|2022-04-20 09:40:40|282.26|279.86|282.26|279.86|282.26|279.86|282.26|279.86|0
1650447650000|2022-04-20 09:40:50|282.34|279.94|282.26|279.86|282.34|279.94|282.26|279.86|0
1650447660000|2022-04-20 09:41:00|282.16|279.76|282.08|279.68|282.16|279.76|282.08|279.68|0
1650447670000|2022-04-20 09:41:10|281.9|279.5|281.9|279.5|281.9|279.5|281.9|279.5|0
1650447680000|2022-04-20 09:41:20|282.08|279.68|282.25|279.85|282.25|279.85|282.08|279.68|0
1650447690000|2022-04-20 09:41:30|282.08|279.68|282.08|279.68|282.08|279.68|282.08|279.68|0
1650447700000|2022-04-20 09:41:40|282.43|280.03|282.25|279.85|282.43|280.03|282.25|279.85|0
1650447710000|2022-04-20 09:41:50|282.43|280.03|282.7|280.3|282.7|280.3|282.43|280.03|0
1650447720000|2022-04-20 09:42:00|282.79|280.39|282.97|280.57|282.97|280.57|282.79|280.39|0
1650447730000|2022-04-20 09:42:10|283.87|281.47|283.33|280.93|283.87|281.47|283.33|280.93|0
1650447740000|2022-04-20 09:42:20|283.51|281.11|283.51|281.11|283.59|281.19|283.51|281.11|0
1650447750000|2022-04-20 09:42:30|283.33|280.93|283.33|280.93|283.51|281.11|283.33|280.93|0
1650447760000|2022-04-20 09:42:40|283.41|281.01|283.51|281.11|283.51|281.11|283.33|280.93|0
1650447770000|2022-04-20 09:42:50|283.41|281.01|283.51|281.11|283.51|281.11|283.33|280.93|0
1650447780000|2022-04-20 09:43:00|283.33|280.93|283.51|281.11|283.59|281.19|283.33|280.93|0
1650447800000|2022-04-20 09:43:20|283.59|281.19|283.59|281.19|283.69|281.29|283.59|281.19|0
1650447810000|2022-04-20 09:43:30|283.51|281.11|283.69|281.29|283.69|281.29|283.51|281.11|0
1650447820000|2022-04-20 09:43:40|283.77|281.37|284.04|281.64|284.04|281.64|283.77|281.37|0
1650447830000|2022-04-20 09:43:50|283.86|281.46|283.86|281.46|284.04|281.64|283.86|281.46|0
1650447840000|2022-04-20 09:44:00|284.04|281.64|283.69|281.29|284.04|281.64|283.69|281.29|0
1650447850000|2022-04-20 09:44:10|283.86|281.46|283.86|281.46|283.86|281.46|283.77|281.37|0
1650447860000|2022-04-20 09:44:20|283.68|281.28|283.77|281.37|283.86|281.46|283.68|281.28|0
1650447870000|2022-04-20 09:44:30|283.68|281.28|283.68|281.28|283.68|281.28|283.68|281.28|0
1650447880000|2022-04-20 09:44:40|283.51|281.11|284.04|281.64|284.04|281.64|283.51|281.11|0
1650447890000|2022-04-20 09:44:50|283.68|281.28|283.86|281.46|283.86|281.46|283.68|281.28|0
1650447900000|2022-04-20 09:45:00|283.68|281.28|283.86|281.46|283.86|281.46|283.68|281.28|0
1650447910000|2022-04-20 09:45:10|283.95|281.55|283.86|281.46|283.95|281.55|283.86|281.46|0
1650447930000|2022-04-20 09:45:30|284.04|281.64|283.86|281.46|284.04|281.64|283.86|281.46|0
1650447940000|2022-04-20 09:45:40|283.68|281.28|283.68|281.28|283.86|281.46|283.68|281.28|0
1650447950000|2022-04-20 09:45:50|284.04|281.64|284.04|281.64|284.04|281.64|284.04|281.64|0
1650447960000|2022-04-20 09:46:00|284.13|281.73|284.13|281.73|284.22|281.82|284.04|281.64|0
1650447970000|2022-04-20 09:46:10|284.22|281.82|284.22|281.82|284.22|281.82|284.04|281.64|0
1650447980000|2022-04-20 09:46:20|284.76|282.36|284.58|282.18|284.76|282.36|284.4|282|0
1650447990000|2022-04-20 09:46:30|284.4|282|284.4|282|284.58|282.18|284.4|282|0
1650448000000|2022-04-20 09:46:40|284.58|282.18|284.58|282.18|284.76|282.36|284.58|282.18|0
1650448010000|2022-04-20 09:46:50|284.4|282|284.22|281.82|284.4|282|284.22|281.82|0
1650448020000|2022-04-20 09:47:00|284.13|281.73|284.22|281.82|284.22|281.82|284.13|281.73|0
1650448030000|2022-04-20 09:47:10|284.04|281.64|284.04|281.64|284.04|281.64|284.04|281.64|0
1650448040000|2022-04-20 09:47:20|283.86|281.46|283.86|281.46|283.86|281.46|283.86|281.46|0
1650448050000|2022-04-20 09:47:30|283.95|281.55|283.86|281.46|283.95|281.55|283.86|281.46|0
1650448060000|2022-04-20 09:47:40|284.04|281.64|283.86|281.46|284.04|281.64|283.86|281.46|0
1650448100000|2022-04-20 09:48:20|283.77|281.37|283.68|281.28|283.86|281.46|283.68|281.28|0
1650448110000|2022-04-20 09:48:30|283.77|281.37|283.32|280.92|283.77|281.37|283.32|280.92|0
1650448120000|2022-04-20 09:48:40|283.5|281.1|283.5|281.1|283.68|281.28|283.5|281.1|0
1650448130000|2022-04-20 09:48:50|283.86|281.46|283.5|281.1|283.86|281.46|283.5|281.1|0
1650448140000|2022-04-20 09:49:00|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1650448150000|2022-04-20 09:49:10|283.14|280.74|283.5|281.1|283.5|281.1|283.14|280.74|0
1650448160000|2022-04-20 09:49:20|283.41|281.01|283.32|280.92|283.5|281.1|283.32|280.92|0
1650448170000|2022-04-20 09:49:30|283.5|281.1|283.32|280.92|283.5|281.1|283.32|280.92|0
1650448180000|2022-04-20 09:49:40|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1650448190000|2022-04-20 09:49:50|282.96|280.56|282.96|280.56|282.96|280.56|282.96|280.56|0
1650448200000|2022-04-20 09:50:00|283.14|280.74|283.14|280.74|283.14|280.74|283.05|280.65|0
1650448210000|2022-04-20 09:50:10|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1650448220000|2022-04-20 09:50:20|283.5|281.1|283.5|281.1|283.5|281.1|283.5|281.1|0
1650448230000|2022-04-20 09:50:30|283.32|280.92|283.32|280.92|283.32|280.92|283.23|280.83|0
1650448240000|2022-04-20 09:50:40|283.23|280.83|283.14|280.74|283.23|280.83|283.14|280.74|0
1650448250000|2022-04-20 09:50:50|283.05|280.65|283.14|280.74|283.32|280.92|283.05|280.65|0
1650448260000|2022-04-20 09:51:00|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1650448270000|2022-04-20 09:51:10|283.14|280.74|283.32|280.92|283.32|280.92|283.14|280.74|0
1650448290000|2022-04-20 09:51:30|283.41|281.01|283.82|281.42|283.82|281.42|283.41|281.01|0
1650448300000|2022-04-20 09:51:40|283.73|281.33|283.82|281.42|283.82|281.42|283.73|281.33|0
1650448310000|2022-04-20 09:51:50|284|281.6|284.09|281.69|284.09|281.69|284|281.6|0
1650448320000|2022-04-20 09:52:00|284|281.6|283.82|281.42|284.09|281.69|283.82|281.42|0
1650448330000|2022-04-20 09:52:10|284|281.6|284|281.6|284|281.6|284|281.6|0
1650448340000|2022-04-20 09:52:20|284.18|281.78|284|281.6|284.18|281.78|284|281.6|0
1650448350000|2022-04-20 09:52:30|283.91|281.51|283.91|281.51|283.91|281.51|283.82|281.42|0
1650448360000|2022-04-20 09:52:40|283.82|281.42|284.18|281.78|284.18|281.78|283.82|281.42|0
1650448370000|2022-04-20 09:52:50|284.36|281.96|284.9|282.5|284.9|282.5|284.36|281.96|0
1650448380000|2022-04-20 09:53:00|284.72|282.32|284.62|282.22|284.9|282.5|284.62|282.22|0
1650448390000|2022-04-20 09:53:10|284.9|282.5|284.54|282.14|284.9|282.5|284.54|282.14|0
1650448400000|2022-04-20 09:53:20|284.36|281.96|284.72|282.32|284.72|282.32|284.36|281.96|0
1650448410000|2022-04-20 09:53:30|284.62|282.22|284.54|282.14|284.72|282.32|284.54|282.14|0
1650448420000|2022-04-20 09:53:40|284.44|282.04|284.72|282.32|284.72|282.32|284.44|282.04|0
1650448430000|2022-04-20 09:53:50|284.9|282.5|285.25|282.85|285.43|283.03|284.9|282.5|0
1650448440000|2022-04-20 09:54:00|285.43|283.03|284.9|282.5|285.43|283.03|284.9|282.5|0
1650448450000|2022-04-20 09:54:10|284.89|282.49|284.89|282.49|284.89|282.49|284.72|282.32|0
1650448460000|2022-04-20 09:54:20|285.07|282.67|285.07|282.67|285.07|282.67|285.07|282.67|0
1650448470000|2022-04-20 09:54:30|285.25|282.85|285.07|282.67|285.25|282.85|285.07|282.67|0
1650448480000|2022-04-20 09:54:40|284.89|282.49|284.72|282.32|284.89|282.49|284.72|282.32|0
1650448490000|2022-04-20 09:54:50|284.89|282.49|284.89|282.49|284.89|282.49|284.89|282.49|0
1650448510000|2022-04-20 09:55:10|284.71|282.31|285.07|282.67|285.07|282.67|284.62|282.22|0
1650448520000|2022-04-20 09:55:20|284.89|282.49|284.89|282.49|284.89|282.49|284.8|282.4|0
1650448530000|2022-04-20 09:55:30|284.71|282.31|284.71|282.31|285.25|282.85|284.71|282.31|0
1650448540000|2022-04-20 09:55:40|284.89|282.49|284.89|282.49|285.07|282.67|284.89|282.49|0
1650448550000|2022-04-20 09:55:50|284.53|282.13|284.71|282.31|284.71|282.31|284.53|282.13|0
1650448560000|2022-04-20 09:56:00|284.53|282.13|284.53|282.13|284.53|282.13|284.53|282.13|0
1650448570000|2022-04-20 09:56:10|284.36|281.96|283.82|281.42|284.36|281.96|283.82|281.42|0
1650448580000|2022-04-20 09:56:20|283.9|281.5|284.08|281.68|284.08|281.68|283.9|281.5|0
1650448590000|2022-04-20 09:56:30|284|281.6|284.18|281.78|284.26|281.86|284|281.6|0
1650448600000|2022-04-20 09:56:40|284.35|281.95|284.44|282.04|284.53|282.13|284.35|281.95|0
1650448610000|2022-04-20 09:56:50|284.53|282.13|284.71|282.31|284.71|282.31|284.53|282.13|0
1650448620000|2022-04-20 09:57:00|284.89|282.49|284.71|282.31|284.89|282.49|284.71|282.31|0
1650448630000|2022-04-20 09:57:10|284.53|282.13|284.35|281.95|284.53|282.13|284.35|281.95|0
1650448640000|2022-04-20 09:57:20|284.44|282.04|284.53|282.13|284.53|282.13|284.35|281.95|0
1650448650000|2022-04-20 09:57:30|284.35|281.95|284.35|281.95|284.35|281.95|284.35|281.95|0
1650448660000|2022-04-20 09:57:40|284.53|282.13|284.26|281.86|284.53|282.13|284.26|281.86|0
1650448670000|2022-04-20 09:57:50|284.17|281.77|284.35|281.95|284.53|282.13|284.17|281.77|0
1650448680000|2022-04-20 09:58:00|284.53|282.13|284.53|282.13|284.53|282.13|284.35|281.95|0
1650448690000|2022-04-20 09:58:10|284.44|282.04|284.53|282.13|284.53|282.13|284.44|282.04|0
1650448700000|2022-04-20 09:58:20|284.35|281.95|284.53|282.13|284.53|282.13|284.35|281.95|0
1650448710000|2022-04-20 09:58:30|284.71|282.31|284.53|282.13|284.71|282.31|284.53|282.13|0
1650448720000|2022-04-20 09:58:40|284.8|282.4|284.89|282.49|284.89|282.49|284.71|282.31|0
1650448730000|2022-04-20 09:58:50|284.71|282.31|284.8|282.4|284.89|282.49|284.71|282.31|0
1650448740000|2022-04-20 09:59:00|284.89|282.49|284.98|282.58|284.98|282.58|284.89|282.49|0
1650448750000|2022-04-20 09:59:10|285.07|282.67|285.07|282.67|285.07|282.67|285.07|282.67|0
1650448760000|2022-04-20 09:59:20|285.16|282.76|285.07|282.67|285.25|282.85|285.07|282.67|0
1650448770000|2022-04-20 09:59:30|284.8|282.4|284.71|282.31|285.07|282.67|284.71|282.31|0
1650448800000|2022-04-20 10:00:00|284.53|282.13|284.62|282.22|284.62|282.22|284.53|282.13|0
1650448810000|2022-04-20 10:00:10|284.53|282.13|284.71|282.31|284.71|282.31|284.53|282.13|0
1650448820000|2022-04-20 10:00:20|284.44|282.04|284.53|282.13|284.53|282.13|284.44|282.04|0
1650448830000|2022-04-20 10:00:30|284.62|282.22|284.53|282.13|284.62|282.22|284.53|282.13|0
1650448860000|2022-04-20 10:01:00|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1650448870000|2022-04-20 10:01:10|284.8|282.4|284.89|282.49|285.07|282.67|284.8|282.4|0
1650448880000|2022-04-20 10:01:20|285.07|282.67|284.71|282.31|285.07|282.67|284.71|282.31|0
1650448890000|2022-04-20 10:01:30|284.8|282.4|284.71|282.31|284.8|282.4|284.71|282.31|0
1650448900000|2022-04-20 10:01:40|284.53|282.13|284.53|282.13|284.53|282.13|284.53|282.13|0
1650448920000|2022-04-20 10:02:00|284.44|282.04|284.53|282.13|284.53|282.13|284.35|281.95|0
1650448930000|2022-04-20 10:02:10|284.44|282.04|284.35|281.95|284.44|282.04|284.17|281.77|0
1650448940000|2022-04-20 10:02:20|284.53|282.13|284.35|281.95|284.53|282.13|284.35|281.95|0
1650448950000|2022-04-20 10:02:30|284.17|281.77|284.17|281.77|284.17|281.77|284.17|281.77|0
1650448960000|2022-04-20 10:02:40|284.35|281.95|284.26|281.86|284.35|281.95|284.26|281.86|0
1650448970000|2022-04-20 10:02:50|284.35|281.95|284.35|281.95|284.35|281.95|284.35|281.95|0
1650448980000|2022-04-20 10:03:00|284.17|281.77|283.99|281.59|284.17|281.77|283.99|281.59|0
1650448990000|2022-04-20 10:03:10|284.17|281.77|284.08|281.68|284.17|281.77|284.08|281.68|0
1650449000000|2022-04-20 10:03:20|283.99|281.59|283.99|281.59|283.99|281.59|283.99|281.59|0
1650449010000|2022-04-20 10:03:30|283.63|281.23|283.63|281.23|283.63|281.23|283.63|281.23|0
1650449030000|2022-04-20 10:03:50|282.92|280.52|283.1|280.7|283.1|280.7|282.92|280.52|0
1650449040000|2022-04-20 10:04:00|282.92|280.52|282.92|280.52|282.92|280.52|282.92|280.52|0
1650449050000|2022-04-20 10:04:10|282.74|280.34|282.47|280.07|282.74|280.34|282.47|280.07|0
1650449060000|2022-04-20 10:04:20|282.29|279.89|282.56|280.16|282.56|280.16|282.29|279.89|0
1650449070000|2022-04-20 10:04:30|282.92|280.52|282.74|280.34|282.92|280.52|282.74|280.34|0
1650449080000|2022-04-20 10:04:40|282.82|280.42|282.74|280.34|282.92|280.52|282.74|280.34|0
1650449090000|2022-04-20 10:04:50|282.92|280.52|283.09|280.69|283.09|280.69|282.74|280.34|0
1650449100000|2022-04-20 10:05:00|282.92|280.52|282.82|280.42|282.92|280.52|282.82|280.42|0
1650449110000|2022-04-20 10:05:10|282.74|280.34|282.38|279.98|282.74|280.34|282.38|279.98|0
1650449120000|2022-04-20 10:05:20|282.56|280.16|282.74|280.34|282.74|280.34|282.56|280.16|0
1650449130000|2022-04-20 10:05:30|282.92|280.52|282.74|280.34|283.09|280.69|282.74|280.34|0
1650449140000|2022-04-20 10:05:40|282.56|280.16|282.56|280.16|282.56|280.16|282.56|280.16|0
1650449150000|2022-04-20 10:05:50|282.74|280.34|282.56|280.16|282.74|280.34|282.56|280.16|0
1650449160000|2022-04-20 10:06:00|282.46|280.06|282.38|279.98|282.56|280.16|282.38|279.98|0
1650449180000|2022-04-20 10:06:20|282.2|279.8|282.38|279.98|282.38|279.98|282.2|279.8|0
1650449210000|2022-04-20 10:06:50|282.46|280.06|282.56|280.16|282.56|280.16|282.38|279.98|0
1650449230000|2022-04-20 10:07:10|282.74|280.34|282.73|280.33|282.74|280.34|282.73|280.33|0
1650449240000|2022-04-20 10:07:20|282.91|280.51|283.09|280.69|283.09|280.69|282.91|280.51|0
1650449270000|2022-04-20 10:07:50|283.27|280.87|283.27|280.87|283.45|281.05|283.27|280.87|0
1650449280000|2022-04-20 10:08:00|283.45|281.05|283.27|280.87|283.45|281.05|283.27|280.87|0
1650449290000|2022-04-20 10:08:10|283.45|281.05|283.45|281.05|283.63|281.23|283.45|281.05|0
1650449300000|2022-04-20 10:08:20|283.27|280.87|283.27|280.87|283.27|280.87|283.27|280.87|0
1650449330000|2022-04-20 10:08:50|283.18|280.78|283.27|280.87|283.27|280.87|283.09|280.69|0
1650449340000|2022-04-20 10:09:00|283.45|281.05|283.63|281.23|283.63|281.23|283.45|281.05|0
1650449350000|2022-04-20 10:09:10|283.81|281.41|283.63|281.23|283.81|281.41|283.63|281.23|0
1650449380000|2022-04-20 10:09:40|283.71|281.31|283.63|281.23|283.71|281.31|283.63|281.23|0
1650449390000|2022-04-20 10:09:50|283.81|281.41|284.16|281.76|284.16|281.76|283.81|281.41|0
1650449400000|2022-04-20 10:10:00|283.99|281.59|284.16|281.76|284.16|281.76|283.99|281.59|0
1650449410000|2022-04-20 10:10:10|284.52|282.12|284.88|282.48|284.88|282.48|284.52|282.12|0
1650449420000|2022-04-20 10:10:20|284.61|282.21|284.52|282.12|284.61|282.21|284.52|282.12|0
1650449430000|2022-04-20 10:10:30|284.7|282.3|284.7|282.3|284.7|282.3|284.52|282.12|0
1650449440000|2022-04-20 10:10:40|284.52|282.12|284.52|282.12|284.52|282.12|284.52|282.12|0
1650449460000|2022-04-20 10:11:00|284.34|281.94|284.43|282.03|284.43|282.03|284.34|281.94|0
1650449470000|2022-04-20 10:11:10|284.34|281.94|284.7|282.3|284.7|282.3|284.34|281.94|0
1650449480000|2022-04-20 10:11:20|284.88|282.48|284.79|282.39|284.88|282.48|284.79|282.39|0
1650449490000|2022-04-20 10:11:30|284.88|282.48|284.88|282.48|284.88|282.48|284.79|282.39|0
1650449500000|2022-04-20 10:11:40|285.06|282.66|285.06|282.66|285.06|282.66|285.06|282.66|0
1650449520000|2022-04-20 10:12:00|285.24|282.84|285.06|282.66|285.24|282.84|285.06|282.66|0
1650449530000|2022-04-20 10:12:10|285.24|282.84|285.24|282.84|285.24|282.84|285.24|282.84|0
1650449540000|2022-04-20 10:12:20|285.06|282.66|285.06|282.66|285.06|282.66|285.06|282.66|0
1650449570000|2022-04-20 10:12:50|284.88|282.48|284.97|282.57|284.97|282.57|284.88|282.48|0
1650449580000|2022-04-20 10:13:00|285.06|282.66|285.24|282.84|285.24|282.84|285.06|282.66|0
1650449590000|2022-04-20 10:13:10|285.15|282.75|284.88|282.48|285.15|282.75|284.88|282.48|0
1650449600000|2022-04-20 10:13:20|284.52|282.12|284.61|282.21|284.61|282.21|284.52|282.12|0
1650449610000|2022-04-20 10:13:30|284.52|282.12|284.43|282.03|284.52|282.12|284.43|282.03|0
1650449620000|2022-04-20 10:13:40|284.7|282.3|285.06|282.66|285.06|282.66|284.7|282.3|0
1650449630000|2022-04-20 10:13:50|284.88|282.48|284.88|282.48|284.88|282.48|284.88|282.48|0
1650449650000|2022-04-20 10:14:10|285.06|282.66|285.06|282.66|285.06|282.66|285.06|282.66|0
1650449660000|2022-04-20 10:14:20|284.88|282.48|284.96|282.56|285.06|282.66|284.88|282.48|0
1650449670000|2022-04-20 10:14:30|284.88|282.48|284.7|282.3|284.96|282.56|284.7|282.3|0
1650449680000|2022-04-20 10:14:40|284.78|282.38|285.06|282.66|285.06|282.66|284.78|282.38|0
1650449690000|2022-04-20 10:14:50|285.14|282.74|285.42|283.02|285.42|283.02|285.14|282.74|0
1650449700000|2022-04-20 10:15:00|285.32|282.92|285.42|283.02|285.42|283.02|285.32|282.92|0
1650449710000|2022-04-20 10:15:10|285.5|283.1|285.78|283.38|285.78|283.38|285.42|283.02|0
1650449720000|2022-04-20 10:15:20|286.31|283.91|286.49|284.09|286.49|284.09|286.31|283.91|0
1650449730000|2022-04-20 10:15:30|286.31|283.91|286.49|284.09|286.67|284.27|286.31|283.91|0
1650449750000|2022-04-20 10:15:50|286.31|283.91|286.31|283.91|286.31|283.91|286.22|283.82|0
1650449760000|2022-04-20 10:16:00|286.4|284|286.4|284|286.4|284|286.4|284|0
1650449770000|2022-04-20 10:16:10|286.31|283.91|286.4|284|286.4|284|286.31|283.91|0
1650449780000|2022-04-20 10:16:20|286.49|284.09|286.31|283.91|286.49|284.09|286.31|283.91|0
1650449790000|2022-04-20 10:16:30|286.13|283.73|286.13|283.73|286.13|283.73|286.13|283.73|0
1650449800000|2022-04-20 10:16:40|285.95|283.55|285.95|283.55|285.95|283.55|285.95|283.55|0
1650449810000|2022-04-20 10:16:50|286.13|283.73|285.95|283.55|286.13|283.73|285.95|283.55|0
1650449820000|2022-04-20 10:17:00|286.04|283.64|285.77|283.37|286.04|283.64|285.77|283.37|0
1650449830000|2022-04-20 10:17:10|286.04|283.64|285.95|283.55|286.04|283.64|285.86|283.46|0
1650449840000|2022-04-20 10:17:20|286.04|283.64|285.95|283.55|286.04|283.64|285.95|283.55|0
1650449850000|2022-04-20 10:17:30|286.04|283.64|286.13|283.73|286.13|283.73|286.04|283.64|0
1650449860000|2022-04-20 10:17:40|286.31|283.91|286.22|283.82|286.31|283.91|286.22|283.82|0
1650449870000|2022-04-20 10:17:50|286.13|283.73|286.22|283.82|286.22|283.82|286.13|283.73|0
1650449880000|2022-04-20 10:18:00|286.13|283.73|285.95|283.55|286.13|283.73|285.95|283.55|0
1650449900000|2022-04-20 10:18:20|286.13|283.73|286.13|283.73|286.13|283.73|286.13|283.73|0
1650449910000|2022-04-20 10:18:30|285.95|283.55|286.04|283.64|286.04|283.64|285.95|283.55|0
1650449920000|2022-04-20 10:18:40|286.13|283.73|286.22|283.82|286.22|283.82|286.13|283.73|0
1650449930000|2022-04-20 10:18:50|286.13|283.73|286.31|283.91|286.31|283.91|286.13|283.73|0
1650449940000|2022-04-20 10:19:00|286.22|283.82|286.04|283.64|286.22|283.82|285.95|283.55|0
1650449950000|2022-04-20 10:19:10|286.13|283.73|285.95|283.55|286.13|283.73|285.77|283.37|0
1650449970000|2022-04-20 10:19:30|285.86|283.46|285.77|283.37|285.95|283.55|285.77|283.37|0
1650449980000|2022-04-20 10:19:40|285.86|283.46|285.77|283.37|285.86|283.46|285.77|283.37|0
1650449990000|2022-04-20 10:19:50|285.95|283.55|285.77|283.37|285.95|283.55|285.77|283.37|0
1650450000000|2022-04-20 10:20:00|285.95|283.55|285.41|283.01|285.95|283.55|285.41|283.01|0
1650450030000|2022-04-20 10:20:30|285.23|282.83|285.23|282.83|285.23|282.83|285.05|282.65|0
1650450040000|2022-04-20 10:20:40|285.41|283.01|285.05|282.65|285.41|283.01|285.05|282.65|0
1650450050000|2022-04-20 10:20:50|285.23|282.83|285.23|282.83|285.23|282.83|285.23|282.83|0
1650450070000|2022-04-20 10:21:10|285.59|283.19|285.59|283.19|285.59|283.19|285.41|283.01|0
1650450080000|2022-04-20 10:21:20|285.77|283.37|285.77|283.37|285.95|283.55|285.77|283.37|0
1650450090000|2022-04-20 10:21:30|285.59|283.19|285.68|283.28|285.68|283.28|285.59|283.19|0
1650450100000|2022-04-20 10:21:40|285.77|283.37|285.41|283.01|285.77|283.37|285.41|283.01|0
1650450110000|2022-04-20 10:21:50|285.32|282.92|285.41|283.01|285.41|283.01|285.32|282.92|0
1650450120000|2022-04-20 10:22:00|285.23|282.83|285.23|282.83|285.23|282.83|285.14|282.74|0
1650450130000|2022-04-20 10:22:10|285.14|282.74|285.14|282.74|285.14|282.74|285.14|282.74|0
1650450140000|2022-04-20 10:22:20|285.23|282.83|285.05|282.65|285.23|282.83|285.05|282.65|0
1650450160000|2022-04-20 10:22:40|284.96|282.56|284.87|282.47|284.96|282.56|284.87|282.47|0
1650450170000|2022-04-20 10:22:50|285.05|282.65|285.05|282.65|285.05|282.65|285.05|282.65|0
1650450180000|2022-04-20 10:23:00|285.23|282.83|285.41|283.01|285.5|283.1|285.23|282.83|0
1650450190000|2022-04-20 10:23:10|285.77|283.37|285.86|283.46|285.86|283.46|285.77|283.37|0
1650450200000|2022-04-20 10:23:20|285.77|283.37|285.77|283.37|285.77|283.37|285.68|283.28|0
1650450210000|2022-04-20 10:23:30|285.68|283.28|285.59|283.19|285.68|283.28|285.59|283.19|0
1650450220000|2022-04-20 10:23:40|285.77|283.37|285.77|283.37|285.77|283.37|285.77|283.37|0
1650450230000|2022-04-20 10:23:50|285.59|283.19|285.59|283.19|285.77|283.37|285.59|283.19|0
1650450240000|2022-04-20 10:24:00|285.77|283.37|285.77|283.37|285.77|283.37|285.77|283.37|0
1650450250000|2022-04-20 10:24:10|285.95|283.55|285.85|283.45|285.95|283.55|285.85|283.45|0
1650450260000|2022-04-20 10:24:20|285.77|283.37|285.77|283.37|285.77|283.37|285.77|283.37|0
1650450270000|2022-04-20 10:24:30|285.67|283.27|285.32|282.92|285.67|283.27|285.32|282.92|0
1650450280000|2022-04-20 10:24:40|285.23|282.83|285.05|282.65|285.23|282.83|285.05|282.65|0
1650450290000|2022-04-20 10:24:50|284.96|282.56|285.41|283.01|285.41|283.01|284.96|282.56|0
1650450300000|2022-04-20 10:25:00|285.77|283.37|285.77|283.37|286.03|283.63|285.77|283.37|0
1650450310000|2022-04-20 10:25:10|285.85|283.45|285.95|283.55|285.95|283.55|285.77|283.37|0
1650450320000|2022-04-20 10:25:20|285.77|283.37|285.77|283.37|285.77|283.37|285.77|283.37|0
1650450330000|2022-04-20 10:25:30|285.85|283.45|285.95|283.55|285.95|283.55|285.85|283.45|0
1650450340000|2022-04-20 10:25:40|286.31|283.91|286.31|283.91|286.39|283.99|286.31|283.91|0
1650450350000|2022-04-20 10:25:50|286.13|283.73|286.21|283.81|286.21|283.81|286.13|283.73|0
1650450360000|2022-04-20 10:26:00|286.13|283.73|286.31|283.91|286.31|283.91|286.13|283.73|0
1650450370000|2022-04-20 10:26:10|286.49|284.09|286.49|284.09|286.49|284.09|286.49|284.09|0
1650450380000|2022-04-20 10:26:20|286.39|283.99|286.39|283.99|286.39|283.99|286.39|283.99|0
1650450390000|2022-04-20 10:26:30|286.21|283.81|286.39|283.99|286.39|283.99|286.21|283.81|0
1650450400000|2022-04-20 10:26:40|286.49|284.09|286.39|283.99|286.49|284.09|286.39|283.99|0
1650450410000|2022-04-20 10:26:50|286.49|284.09|286.31|283.91|286.49|284.09|286.31|283.91|0
1650450420000|2022-04-20 10:27:00|286.21|283.81|286.39|283.99|286.39|283.99|286.21|283.81|0
1650450430000|2022-04-20 10:27:10|286.31|283.91|286.31|283.91|286.31|283.91|286.31|283.91|0
1650450440000|2022-04-20 10:27:20|286.13|283.73|286.03|283.63|286.31|283.91|286.03|283.63|0
1650450450000|2022-04-20 10:27:30|285.95|283.55|286.13|283.73|286.13|283.73|285.95|283.55|0
1650450460000|2022-04-20 10:27:40|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1650450470000|2022-04-20 10:27:50|286.21|283.81|286.21|283.81|286.3|283.9|286.21|283.81|0
1650450480000|2022-04-20 10:28:00|286.3|283.9|286.3|283.9|286.3|283.9|286.3|283.9|0
1650450490000|2022-04-20 10:28:10|286.48|284.08|286.48|284.08|286.48|284.08|286.48|284.08|0
1650450500000|2022-04-20 10:28:20|286.3|283.9|286.48|284.08|286.48|284.08|286.3|283.9|0
1650450510000|2022-04-20 10:28:30|286.39|283.99|286.39|283.99|286.39|283.99|286.39|283.99|0
1650450520000|2022-04-20 10:28:40|286.48|284.08|286.48|284.08|286.48|284.08|286.48|284.08|0
1650450530000|2022-04-20 10:28:50|286.39|283.99|286.48|284.08|286.48|284.08|286.39|283.99|0
1650450570000|2022-04-20 10:29:30|286.66|284.26|286.57|284.17|286.66|284.26|286.57|284.17|0
1650450580000|2022-04-20 10:29:40|286.66|284.26|286.57|284.17|286.66|284.26|286.57|284.17|0
1650450590000|2022-04-20 10:29:50|286.66|284.26|286.57|284.17|286.66|284.26|286.57|284.17|0
1650450600000|2022-04-20 10:30:00|286.48|284.08|286.39|283.99|286.48|284.08|286.3|283.9|0
1650450610000|2022-04-20 10:30:10|286.48|284.08|286.39|283.99|286.48|284.08|286.39|283.99|0
1650450620000|2022-04-20 10:30:20|286.3|283.9|286.48|284.08|286.48|284.08|286.3|283.9|0
1650450630000|2022-04-20 10:30:30|286.66|284.26|286.84|284.44|286.84|284.44|286.66|284.26|0
1650450640000|2022-04-20 10:30:40|286.66|284.26|286.66|284.26|286.66|284.26|286.66|284.26|0
1650450650000|2022-04-20 10:30:50|286.75|284.35|286.75|284.35|286.75|284.35|286.66|284.26|0
1650450660000|2022-04-20 10:31:00|286.66|284.26|286.84|284.44|286.84|284.44|286.66|284.26|0
1650450670000|2022-04-20 10:31:10|287.02|284.62|287.2|284.8|287.2|284.8|287.02|284.62|0
1650450690000|2022-04-20 10:31:30|286.66|284.26|286.3|283.9|286.66|284.26|286.3|283.9|0
1650450700000|2022-04-20 10:31:40|286.39|283.99|286.3|283.9|286.39|283.99|286.3|283.9|0
1650450710000|2022-04-20 10:31:50|286.48|284.08|287.02|284.62|287.02|284.62|286.48|284.08|0
1650450720000|2022-04-20 10:32:00|286.84|284.44|287.02|284.62|287.02|284.62|286.84|284.44|0
1650450730000|2022-04-20 10:32:10|287.2|284.8|287.56|285.16|287.74|285.34|287.2|284.8|0
1650450740000|2022-04-20 10:32:20|287.38|284.98|287.38|284.98|287.38|284.98|287.38|284.98|0
1650450750000|2022-04-20 10:32:30|287.47|285.07|287.02|284.62|287.56|285.16|287.02|284.62|0
1650450760000|2022-04-20 10:32:40|287.2|284.8|287.2|284.8|287.38|284.98|287.2|284.8|0
1650450780000|2022-04-20 10:33:00|287.02|284.62|287.02|284.62|287.02|284.62|287.02|284.62|0
1650450790000|2022-04-20 10:33:10|286.93|284.53|287.38|284.98|287.38|284.98|286.93|284.53|0
1650450800000|2022-04-20 10:33:20|287.56|285.16|287.56|285.16|287.74|285.34|287.56|285.16|0
1650450810000|2022-04-20 10:33:30|287.47|285.07|287.56|285.16|287.56|285.16|287.47|285.07|0
1650450820000|2022-04-20 10:33:40|287.47|285.07|287.38|284.98|287.47|285.07|287.38|284.98|0
1650450830000|2022-04-20 10:33:50|287.29|284.89|287.38|284.98|287.38|284.98|287.29|284.89|0
1650450840000|2022-04-20 10:34:00|287.29|284.89|287.38|284.98|287.38|284.98|287.2|284.8|0
1650450850000|2022-04-20 10:34:10|287.29|284.89|287.38|284.98|287.38|284.98|287.29|284.89|0
1650450860000|2022-04-20 10:34:20|287.56|285.16|287.56|285.16|287.56|285.16|287.47|285.07|0
1650450870000|2022-04-20 10:34:30|287.47|285.07|287.56|285.16|287.56|285.16|287.47|285.07|0
1650450880000|2022-04-20 10:34:40|287.47|285.07|287.74|285.34|287.74|285.34|287.47|285.07|0
1650450890000|2022-04-20 10:34:50|287.65|285.25|288.64|286.24|288.64|286.24|287.65|285.25|0
1650450900000|2022-04-20 10:35:00|288.46|286.06|288.28|285.88|288.46|286.06|288.28|285.88|0
1650450920000|2022-04-20 10:35:20|287.28|284.88|287.47|285.07|287.56|285.16|287.28|284.88|0
1650450930000|2022-04-20 10:35:30|287.56|285.16|287.2|284.8|287.56|285.16|287.2|284.8|0
1650450940000|2022-04-20 10:35:40|287.38|284.98|287.74|285.34|287.74|285.34|287.38|284.98|0
1650450950000|2022-04-20 10:35:50|287.56|285.16|287.74|285.34|287.74|285.34|287.56|285.16|0
1650450960000|2022-04-20 10:36:00|287.56|285.16|287.64|285.24|287.64|285.24|287.56|285.16|0
1650450970000|2022-04-20 10:36:10|287.56|285.16|287.38|284.98|287.56|285.16|287.38|284.98|0
1650450980000|2022-04-20 10:36:20|287.2|284.8|287.38|284.98|287.38|284.98|287.2|284.8|0
1650451000000|2022-04-20 10:36:40|287.46|285.06|287.38|284.98|287.46|285.06|287.38|284.98|0
1650451010000|2022-04-20 10:36:50|287.56|285.16|287.56|285.16|287.56|285.16|287.38|284.98|0
1650451020000|2022-04-20 10:37:00|287.82|285.42|287.82|285.42|287.82|285.42|287.82|285.42|0
1650451030000|2022-04-20 10:37:10|287.92|285.52|287.56|285.16|287.92|285.52|287.56|285.16|0
1650451040000|2022-04-20 10:37:20|287.38|284.98|287.38|284.98|287.38|284.98|287.38|284.98|0
1650451050000|2022-04-20 10:37:30|287.2|284.8|287.38|284.98|287.38|284.98|287.2|284.8|0
1650451070000|2022-04-20 10:37:50|287.46|285.06|287.56|285.16|287.56|285.16|287.46|285.06|0
1650451080000|2022-04-20 10:38:00|287.38|284.98|287.46|285.06|287.56|285.16|287.38|284.98|0
1650451090000|2022-04-20 10:38:10|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1650451100000|2022-04-20 10:38:20|287.64|285.24|287.56|285.16|287.64|285.24|287.56|285.16|0
1650451110000|2022-04-20 10:38:30|287.46|285.06|287.46|285.06|287.46|285.06|287.46|285.06|0
1650451120000|2022-04-20 10:38:40|287.74|285.34|288|285.6|288|285.6|287.74|285.34|0
1650451130000|2022-04-20 10:38:50|288.1|285.7|288.1|285.7|288.1|285.7|288.1|285.7|0
1650451140000|2022-04-20 10:39:00|287.92|285.52|288.1|285.7|288.1|285.7|287.92|285.52|0
1650451150000|2022-04-20 10:39:10|287.92|285.52|287.92|285.52|287.92|285.52|287.92|285.52|0
1650451170000|2022-04-20 10:39:30|288.1|285.7|288.1|285.7|288.1|285.7|288.1|285.7|0
1650451180000|2022-04-20 10:39:40|287.92|285.52|287.92|285.52|287.92|285.52|287.92|285.52|0
1650451190000|2022-04-20 10:39:50|288.1|285.7|287.92|285.52|288.1|285.7|287.92|285.52|0
1650451220000|2022-04-20 10:40:20|287.37|284.97|287.37|284.97|287.37|284.97|287.37|284.97|0
1650451230000|2022-04-20 10:40:30|287.19|284.79|287.37|284.97|287.37|284.97|287.19|284.79|0
1650451240000|2022-04-20 10:40:40|287.55|285.15|287.46|285.06|287.55|285.15|287.37|284.97|0
1650451250000|2022-04-20 10:40:50|287.37|284.97|287.55|285.15|287.55|285.15|287.37|284.97|0
1650451260000|2022-04-20 10:41:00|287.37|284.97|287.55|285.15|287.55|285.15|287.37|284.97|0
1650451270000|2022-04-20 10:41:10|287.19|284.79|287.19|284.79|287.19|284.79|287.19|284.79|0
1650451280000|2022-04-20 10:41:20|287.01|284.61|287.01|284.61|287.01|284.61|287.01|284.61|0
1650451290000|2022-04-20 10:41:30|287.19|284.79|287.19|284.79|287.28|284.88|287.19|284.79|0
1650451300000|2022-04-20 10:41:40|287.28|284.88|287.28|284.88|287.28|284.88|287.28|284.88|0
1650451310000|2022-04-20 10:41:50|287.19|284.79|287.19|284.79|287.28|284.88|287.19|284.79|0
1650451320000|2022-04-20 10:42:00|287.37|284.97|287.1|284.7|287.37|284.97|287.1|284.7|0
1650451330000|2022-04-20 10:42:10|287.19|284.79|287.01|284.61|287.19|284.79|287.01|284.61|0
1650451340000|2022-04-20 10:42:20|286.92|284.52|286.92|284.52|287.01|284.61|286.92|284.52|0
1650451350000|2022-04-20 10:42:30|286.83|284.43|286.83|284.43|286.92|284.52|286.83|284.43|0
1650451370000|2022-04-20 10:42:50|287.01|284.61|287.19|284.79|287.19|284.79|287.01|284.61|0
1650451380000|2022-04-20 10:43:00|287.1|284.7|287.19|284.79|287.19|284.79|287.1|284.7|0
1650451390000|2022-04-20 10:43:10|287.01|284.61|287.19|284.79|287.19|284.79|287.01|284.61|0
1650451420000|2022-04-20 10:43:40|287.37|284.97|287.37|284.97|287.37|284.97|287.37|284.97|0
1650451430000|2022-04-20 10:43:50|287.46|285.06|287.55|285.15|287.55|285.15|287.46|285.06|0
1650451440000|2022-04-20 10:44:00|287.37|284.97|287.37|284.97|287.37|284.97|287.37|284.97|0
1650451450000|2022-04-20 10:44:10|287.19|284.79|287.37|284.97|287.37|284.97|287.19|284.79|0
1650451470000|2022-04-20 10:44:30|287.46|285.06|287.55|285.15|287.55|285.15|287.37|284.97|0
1650451480000|2022-04-20 10:44:40|287.64|285.24|287.55|285.15|287.64|285.24|287.55|285.15|0
1650451490000|2022-04-20 10:44:50|287.46|285.06|287.73|285.33|287.73|285.33|287.37|284.97|0
1650451500000|2022-04-20 10:45:00|287.82|285.42|287.64|285.24|287.82|285.42|287.64|285.24|0
1650451510000|2022-04-20 10:45:10|287.55|285.15|287.64|285.24|287.64|285.24|287.55|285.15|0
1650451520000|2022-04-20 10:45:20|287.55|285.15|288.45|286.05|288.45|286.05|287.55|285.15|0
1650451530000|2022-04-20 10:45:30|288.27|285.87|288.45|286.05|288.45|286.05|288.27|285.87|0
1650451540000|2022-04-20 10:45:40|288.27|285.87|288.45|286.05|288.45|286.05|288.27|285.87|0
1650451550000|2022-04-20 10:45:50|288.63|286.23|288.63|286.23|288.63|286.23|288.63|286.23|0
1650451560000|2022-04-20 10:46:00|288.45|286.05|288.27|285.87|288.45|286.05|288.27|285.87|0
1650451570000|2022-04-20 10:46:10|288.09|285.69|288.27|285.87|288.27|285.87|288.09|285.69|0
1650451600000|2022-04-20 10:46:40|288.09|285.69|287.73|285.33|288.09|285.69|287.73|285.33|0
1650451610000|2022-04-20 10:46:50|287.91|285.51|287.73|285.33|287.91|285.51|287.73|285.33|0
1650451620000|2022-04-20 10:47:00|287.91|285.51|287.91|285.51|287.91|285.51|287.91|285.51|0
1650451630000|2022-04-20 10:47:10|288.09|285.69|288.27|285.87|288.27|285.87|288.09|285.69|0
1650451640000|2022-04-20 10:47:20|288.09|285.69|288|285.6|288.09|285.69|287.91|285.51|0
1650451650000|2022-04-20 10:47:30|287.91|285.51|287.82|285.42|287.91|285.51|287.82|285.42|0
1650451660000|2022-04-20 10:47:40|287.73|285.33|287.73|285.33|287.73|285.33|287.73|285.33|0
1650451670000|2022-04-20 10:47:50|287.64|285.24|287.55|285.15|287.64|285.24|287.55|285.15|0
1650451680000|2022-04-20 10:48:00|287.73|285.33|287.55|285.15|287.73|285.33|287.55|285.15|0
1650451700000|2022-04-20 10:48:20|287.63|285.23|287.63|285.23|287.63|285.23|287.63|285.23|0
1650451710000|2022-04-20 10:48:30|287.55|285.15|287.19|284.79|287.55|285.15|287.19|284.79|0
1650451720000|2022-04-20 10:48:40|287.37|284.97|287.19|284.79|287.37|284.97|287.01|284.61|0
1650451730000|2022-04-20 10:48:50|287.37|284.97|287.19|284.79|287.37|284.97|287.19|284.79|0
1650451740000|2022-04-20 10:49:00|287.01|284.61|287.09|284.69|287.09|284.69|287.01|284.61|0
1650451750000|2022-04-20 10:49:10|287.01|284.61|287.01|284.61|287.01|284.61|286.91|284.51|0
1650451760000|2022-04-20 10:49:20|286.83|284.43|286.83|284.43|286.83|284.43|286.83|284.43|0
1650451770000|2022-04-20 10:49:30|286.91|284.51|286.83|284.43|287.01|284.61|286.83|284.43|0
1650451780000|2022-04-20 10:49:40|286.91|284.51|286.91|284.51|286.91|284.51|286.91|284.51|0
1650451790000|2022-04-20 10:49:50|287.01|284.61|286.91|284.51|287.01|284.61|286.91|284.51|0
1650451800000|2022-04-20 10:50:00|286.83|284.43|287.01|284.61|287.01|284.61|286.83|284.43|0
1650451810000|2022-04-20 10:50:10|286.83|284.43|287.37|284.97|287.37|284.97|286.83|284.43|0
1650451820000|2022-04-20 10:50:20|287.19|284.79|287.19|284.79|287.19|284.79|287.19|284.79|0
1650451830000|2022-04-20 10:50:30|287.01|284.61|287.01|284.61|287.01|284.61|287.01|284.61|0
1650451840000|2022-04-20 10:50:40|287.19|284.79|286.83|284.43|287.19|284.79|286.83|284.43|0
1650451850000|2022-04-20 10:50:50|286.11|283.71|286.11|283.71|286.11|283.71|285.93|283.53|0
1650451860000|2022-04-20 10:51:00|285.93|283.53|285.93|283.53|285.93|283.53|285.75|283.35|0
1650451870000|2022-04-20 10:51:10|286.11|283.71|286.11|283.71|286.11|283.71|286.11|283.71|0
1650451880000|2022-04-20 10:51:20|285.93|283.53|285.93|283.53|285.93|283.53|285.93|283.53|0
1650451890000|2022-04-20 10:51:30|285.75|283.35|286.11|283.71|286.11|283.71|285.75|283.35|0
1650451900000|2022-04-20 10:51:40|285.93|283.53|285.93|283.53|285.93|283.53|285.93|283.53|0
1650451910000|2022-04-20 10:51:50|285.75|283.35|285.75|283.35|285.75|283.35|285.75|283.35|0
1650451920000|2022-04-20 10:52:00|285.93|283.53|285.93|283.53|285.93|283.53|285.93|283.53|0
1650451930000|2022-04-20 10:52:10|285.75|283.35|285.57|283.17|285.75|283.35|285.57|283.17|0
1650451960000|2022-04-20 10:52:40|285.75|283.35|285.83|283.43|285.92|283.52|285.75|283.35|0
1650451970000|2022-04-20 10:52:50|285.92|283.52|285.74|283.34|285.92|283.52|285.74|283.34|0
1650451980000|2022-04-20 10:53:00|286.1|283.7|286.1|283.7|286.1|283.7|286.1|283.7|0
1650451990000|2022-04-20 10:53:10|286.28|283.88|286.28|283.88|286.46|284.06|286.28|283.88|0
1650452000000|2022-04-20 10:53:20|286.46|284.06|286.46|284.06|286.46|284.06|286.46|284.06|0
1650452020000|2022-04-20 10:53:40|286.64|284.24|286.64|284.24|286.64|284.24|286.64|284.24|0
1650452030000|2022-04-20 10:53:50|286.73|284.33|286.73|284.33|286.73|284.33|286.73|284.33|0
1650452040000|2022-04-20 10:54:00|286.64|284.24|287|284.6|287|284.6|286.64|284.24|0
1650452050000|2022-04-20 10:54:10|287.18|284.78|287.18|284.78|287.36|284.96|287.18|284.78|0
1650452060000|2022-04-20 10:54:20|287.36|284.96|287.9|285.5|288.08|285.68|287.36|284.96|0
1650452070000|2022-04-20 10:54:30|288.08|285.68|288.08|285.68|288.08|285.68|288.08|285.68|0
1650452100000|2022-04-20 10:55:00|287.54|285.14|287.54|285.14|287.54|285.14|287.54|285.14|0
1650452110000|2022-04-20 10:55:10|287.72|285.32|287.9|285.5|287.9|285.5|287.72|285.32|0
1650452120000|2022-04-20 10:55:20|287.81|285.41|287.72|285.32|287.9|285.5|287.72|285.32|0
1650452130000|2022-04-20 10:55:30|287.54|285.14|287.18|284.78|287.54|285.14|287|284.6|0
1650452140000|2022-04-20 10:55:40|287.36|284.96|287.36|284.96|287.36|284.96|287.36|284.96|0
1650452150000|2022-04-20 10:55:50|287.54|285.14|287.54|285.14|287.54|285.14|287.54|285.14|0
1650452160000|2022-04-20 10:56:00|287.36|284.96|287.45|285.05|287.54|285.14|287.36|284.96|0
1650452170000|2022-04-20 10:56:10|287.36|284.96|287.54|285.14|287.54|285.14|287.36|284.96|0
1650452180000|2022-04-20 10:56:20|287.63|285.23|287.36|284.96|287.72|285.32|287.36|284.96|0
1650452190000|2022-04-20 10:56:30|287.54|285.14|287.9|285.5|287.9|285.5|287.54|285.14|0
1650452200000|2022-04-20 10:56:40|287.54|285.14|287.45|285.05|287.54|285.14|287.45|285.05|0
1650452210000|2022-04-20 10:56:50|287.36|284.96|287.36|284.96|287.36|284.96|287.36|284.96|0
1650452220000|2022-04-20 10:57:00|287.54|285.14|287.36|284.96|287.54|285.14|287.36|284.96|0
1650452240000|2022-04-20 10:57:20|287.18|284.78|287.18|284.78|287.27|284.87|287.18|284.78|0
1650452260000|2022-04-20 10:57:40|287.27|284.87|287.27|284.87|287.27|284.87|287.27|284.87|0
1650452270000|2022-04-20 10:57:50|287.36|284.96|287.36|284.96|287.36|284.96|287.36|284.96|0
1650452280000|2022-04-20 10:58:00|287.45|285.05|287.54|285.14|287.54|285.14|287.36|284.96|0
1650452290000|2022-04-20 10:58:10|287.36|284.96|287.54|285.14|287.54|285.14|287.18|284.78|0
1650452300000|2022-04-20 10:58:20|287.72|285.32|287.72|285.32|287.72|285.32|287.54|285.14|0
1650452310000|2022-04-20 10:58:30|287.54|285.14|287.36|284.96|287.54|285.14|287.36|284.96|0
1650452320000|2022-04-20 10:58:40|287.18|284.78|287|284.6|287.18|284.78|286.91|284.51|0
1650452330000|2022-04-20 10:58:50|287.09|284.69|287.18|284.78|287.18|284.78|287|284.6|0
1650452350000|2022-04-20 10:59:10|287.36|284.96|287.45|285.05|287.54|285.14|287.36|284.96|0
1650452360000|2022-04-20 10:59:20|287.54|285.14|287.54|285.14|287.54|285.14|287.36|284.96|0
1650452370000|2022-04-20 10:59:30|287.36|284.96|287.18|284.78|287.36|284.96|287.18|284.78|0
1650452380000|2022-04-20 10:59:40|287|284.6|287|284.6|287|284.6|287|284.6|0
1650452390000|2022-04-20 10:59:50|287.08|284.68|287.08|284.68|287.18|284.78|287.08|284.68|0
1650452400000|2022-04-20 11:00:00|287.36|284.96|287.08|284.68|287.36|284.96|287.08|284.68|0
1650452410000|2022-04-20 11:00:10|286.82|284.42|286.64|284.24|286.82|284.42|286.64|284.24|0
1650452420000|2022-04-20 11:00:20|286.46|284.06|285.92|283.52|286.46|284.06|285.92|283.52|0
1650452430000|2022-04-20 11:00:30|286.1|283.7|286|283.6|286.1|283.7|286|283.6|0
1650452440000|2022-04-20 11:00:40|285.92|283.52|286.1|283.7|286.1|283.7|285.92|283.52|0
1650452450000|2022-04-20 11:00:50|285.82|283.42|285.74|283.34|285.92|283.52|285.74|283.34|0
1650452460000|2022-04-20 11:01:00|285.56|283.16|285.92|283.52|285.92|283.52|285.56|283.16|0
1650452470000|2022-04-20 11:01:10|285.74|283.34|285.74|283.34|285.74|283.34|285.56|283.16|0
1650452480000|2022-04-20 11:01:20|285.64|283.24|285.38|282.98|285.74|283.34|285.38|282.98|0
1650452490000|2022-04-20 11:01:30|285.56|283.16|285.56|283.16|285.56|283.16|285.56|283.16|0
1650452500000|2022-04-20 11:01:40|285.74|283.34|285.82|283.42|285.82|283.42|285.74|283.34|0
1650452510000|2022-04-20 11:01:50|285.92|283.52|285.56|283.16|285.92|283.52|285.56|283.16|0
1650452520000|2022-04-20 11:02:00|285.74|283.34|285.56|283.16|285.74|283.34|285.56|283.16|0
1650452530000|2022-04-20 11:02:10|285.38|282.98|285.56|283.16|285.56|283.16|285.38|282.98|0
1650452540000|2022-04-20 11:02:20|285.74|283.34|285.74|283.34|285.74|283.34|285.74|283.34|0
1650452550000|2022-04-20 11:02:30|285.56|283.16|285.56|283.16|285.74|283.34|285.56|283.16|0
1650452560000|2022-04-20 11:02:40|285.38|282.98|285.56|283.16|285.56|283.16|285.38|282.98|0
1650452590000|2022-04-20 11:03:10|285.38|282.98|285.38|282.98|285.38|282.98|285.38|282.98|0
1650452600000|2022-04-20 11:03:20|285.56|283.16|285.56|283.16|285.56|283.16|285.56|283.16|0
1650452610000|2022-04-20 11:03:30|285.38|282.98|285.38|282.98|285.38|282.98|285.38|282.98|0
1650452620000|2022-04-20 11:03:40|285.56|283.16|285.56|283.16|285.56|283.16|285.56|283.16|0
1650452630000|2022-04-20 11:03:50|285.38|282.98|285.38|282.98|285.46|283.06|285.38|282.98|0
1650452640000|2022-04-20 11:04:00|285.56|283.16|285.38|282.98|285.56|283.16|285.2|282.8|0
1650452660000|2022-04-20 11:04:20|285.56|283.16|285.56|283.16|285.56|283.16|285.38|282.98|0
1650452670000|2022-04-20 11:04:30|285.38|282.98|285.64|283.24|285.64|283.24|285.38|282.98|0
1650452680000|2022-04-20 11:04:40|285.74|283.34|286.27|283.87|286.27|283.87|285.74|283.34|0
1650452690000|2022-04-20 11:04:50|286.09|283.69|286.45|284.05|286.45|284.05|286.09|283.69|0
1650452700000|2022-04-20 11:05:00|286.27|283.87|286.09|283.69|286.27|283.87|286.09|283.69|0
1650452710000|2022-04-20 11:05:10|285.91|283.51|285.82|283.42|285.91|283.51|285.73|283.33|0
1650452720000|2022-04-20 11:05:20|285.91|283.51|286.09|283.69|286.09|283.69|285.91|283.51|0
1650452750000|2022-04-20 11:05:50|285.91|283.51|285.73|283.33|285.91|283.51|285.73|283.33|0
1650452760000|2022-04-20 11:06:00|286|283.6|286|283.6|286|283.6|285.91|283.51|0
1650452770000|2022-04-20 11:06:10|286.09|283.69|285.82|283.42|286.09|283.69|285.82|283.42|0
1650452780000|2022-04-20 11:06:20|285.73|283.33|285.91|283.51|286.09|283.69|285.73|283.33|0
1650452790000|2022-04-20 11:06:30|285.82|283.42|285.82|283.42|285.82|283.42|285.82|283.42|0
1650452800000|2022-04-20 11:06:40|285.91|283.51|285.82|283.42|286.09|283.69|285.82|283.42|0
1650452810000|2022-04-20 11:06:50|285.55|283.15|285.91|283.51|285.91|283.51|285.55|283.15|0
1650452820000|2022-04-20 11:07:00|285.73|283.33|285.55|283.15|285.73|283.33|285.55|283.15|0
1650452840000|2022-04-20 11:07:20|285.73|283.33|285.73|283.33|285.91|283.51|285.73|283.33|0
1650452850000|2022-04-20 11:07:30|285.55|283.15|285.55|283.15|285.55|283.15|285.55|283.15|0
1650452860000|2022-04-20 11:07:40|285.64|283.24|285.73|283.33|285.73|283.33|285.64|283.24|0
1650452870000|2022-04-20 11:07:50|285.91|283.51|285.91|283.51|285.91|283.51|285.91|283.51|0
1650452880000|2022-04-20 11:08:00|286.27|283.87|286.27|283.87|286.27|283.87|286.18|283.78|0
1650452890000|2022-04-20 11:08:10|286.36|283.96|286.63|284.23|286.63|284.23|286.36|283.96|0
1650452900000|2022-04-20 11:08:20|286.45|284.05|286.27|283.87|286.45|284.05|286.27|283.87|0
1650452910000|2022-04-20 11:08:30|286.09|283.69|286.36|283.96|286.36|283.96|286.09|283.69|0
1650452920000|2022-04-20 11:08:40|286.45|284.05|286.54|284.14|286.54|284.14|286.45|284.05|0
1650452930000|2022-04-20 11:08:50|286.45|284.05|286.54|284.14|286.54|284.14|286.45|284.05|0
1650452940000|2022-04-20 11:09:00|286.45|284.05|286.63|284.23|286.63|284.23|286.45|284.05|0
1650452960000|2022-04-20 11:09:20|286.54|284.14|286.09|283.69|286.54|284.14|286.09|283.69|0
1650452970000|2022-04-20 11:09:30|286|283.6|286.09|283.69|286.09|283.69|286|283.6|0
1650452980000|2022-04-20 11:09:40|286.36|283.96|286.45|284.05|286.45|284.05|286.36|283.96|0
1650452990000|2022-04-20 11:09:50|286.36|283.96|286.45|284.05|286.45|284.05|286.36|283.96|0
1650453000000|2022-04-20 11:10:00|286.36|283.96|286.45|284.05|286.45|284.05|286.36|283.96|0
1650453010000|2022-04-20 11:10:10|286.27|283.87|286.09|283.69|286.27|283.87|286.09|283.69|0
1650453020000|2022-04-20 11:10:20|285.91|283.51|285.91|283.51|285.91|283.51|285.82|283.42|0
1650453030000|2022-04-20 11:10:30|285.82|283.42|285.82|283.42|285.82|283.42|285.73|283.33|0
1650453040000|2022-04-20 11:10:40|285.73|283.33|285.73|283.33|285.91|283.51|285.73|283.33|0
1650453050000|2022-04-20 11:10:50|285.55|283.15|285.55|283.15|285.55|283.15|285.55|283.15|0
1650453060000|2022-04-20 11:11:00|285.73|283.33|285.37|282.97|285.73|283.33|285.28|282.88|0
1650453070000|2022-04-20 11:11:10|285.55|283.15|285.55|283.15|285.55|283.15|285.55|283.15|0
1650453100000|2022-04-20 11:11:40|285.73|283.33|285.73|283.33|285.73|283.33|285.73|283.33|0
1650453110000|2022-04-20 11:11:50|285.55|283.15|285.55|283.15|285.73|283.33|285.55|283.15|0
1650453120000|2022-04-20 11:12:00|285.73|283.33|285.55|283.15|285.73|283.33|285.55|283.15|0
1650453130000|2022-04-20 11:12:10|285.73|283.33|285.73|283.33|285.73|283.33|285.55|283.15|0
1650453140000|2022-04-20 11:12:20|285.91|283.51|285.91|283.51|285.91|283.51|285.91|283.51|0
1650453150000|2022-04-20 11:12:30|285.73|283.33|286.09|283.69|286.09|283.69|285.73|283.33|0
1650453160000|2022-04-20 11:12:40|285.91|283.51|285.91|283.51|285.91|283.51|285.91|283.51|0
1650453180000|2022-04-20 11:13:00|285.73|283.33|285.73|283.33|285.73|283.33|285.73|283.33|0
1650453200000|2022-04-20 11:13:20|285.55|283.15|285.73|283.33|285.73|283.33|285.55|283.15|0
1650453240000|2022-04-20 11:14:00|285.55|283.15|285.55|283.15|285.55|283.15|285.55|283.15|0
1650453260000|2022-04-20 11:14:20|285.01|282.61|285.01|282.61|285.01|282.61|285.01|282.61|0
1650453310000|2022-04-20 11:15:10|285.19|282.79|285.19|282.79|285.19|282.79|285.19|282.79|0
1650453320000|2022-04-20 11:15:20|285.01|282.61|284.83|282.43|285.01|282.61|284.83|282.43|0
1650453330000|2022-04-20 11:15:30|285.01|282.61|285.01|282.61|285.01|282.61|285.01|282.61|0
1650453340000|2022-04-20 11:15:40|284.83|282.43|285.01|282.61|285.01|282.61|284.83|282.43|0
1650453350000|2022-04-20 11:15:50|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1650453360000|2022-04-20 11:16:00|284.65|282.25|284.65|282.25|284.65|282.25|284.65|282.25|0
1650453380000|2022-04-20 11:16:20|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1650453390000|2022-04-20 11:16:30|284.65|282.25|284.56|282.16|284.65|282.25|284.56|282.16|0
1650453400000|2022-04-20 11:16:40|284.65|282.25|284.65|282.25|284.65|282.25|284.47|282.07|0
1650453420000|2022-04-20 11:17:00|285.37|282.97|285.55|283.15|285.55|283.15|285.37|282.97|0
1650453430000|2022-04-20 11:17:10|285.19|282.79|285.19|282.79|285.19|282.79|285.01|282.61|0
1650453440000|2022-04-20 11:17:20|285.37|282.97|285.27|282.87|285.37|282.97|285.19|282.79|0
1650453450000|2022-04-20 11:17:30|285.37|282.97|285.37|282.97|285.37|282.97|285.37|282.97|0
1650453460000|2022-04-20 11:17:40|285.19|282.79|285.37|282.97|285.37|282.97|285.19|282.79|0
1650453470000|2022-04-20 11:17:50|285.19|282.79|285.37|282.97|285.37|282.97|285.19|282.79|0
1650453480000|2022-04-20 11:18:00|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1650453500000|2022-04-20 11:18:20|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1650453510000|2022-04-20 11:18:30|285.19|282.79|285.19|282.79|285.19|282.79|285.19|282.79|0
1650453520000|2022-04-20 11:18:40|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650453540000|2022-04-20 11:19:00|285.09|282.69|285.18|282.78|285.18|282.78|285.09|282.69|0
1650453550000|2022-04-20 11:19:10|285.09|282.69|285.01|282.61|285.18|282.78|285.01|282.61|0
1650453560000|2022-04-20 11:19:20|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650453580000|2022-04-20 11:19:40|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1650453590000|2022-04-20 11:19:50|285.18|282.78|284.83|282.43|285.18|282.78|284.83|282.43|0
1650453600000|2022-04-20 11:20:00|284.65|282.25|284.65|282.25|284.65|282.25|284.65|282.25|0
1650453610000|2022-04-20 11:20:10|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1650453620000|2022-04-20 11:20:20|284.29|281.89|284.29|281.89|284.47|282.07|284.29|281.89|0
1650453630000|2022-04-20 11:20:30|284.47|282.07|284.47|282.07|284.47|282.07|284.47|282.07|0
1650453640000|2022-04-20 11:20:40|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1650453650000|2022-04-20 11:20:50|285|282.6|285|282.6|285|282.6|285|282.6|0
1650453660000|2022-04-20 11:21:00|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650453670000|2022-04-20 11:21:10|284.82|282.42|285|282.6|285|282.6|284.82|282.42|0
1650453700000|2022-04-20 11:21:40|284.82|282.42|285|282.6|285|282.6|284.82|282.42|0
1650453710000|2022-04-20 11:21:50|284.82|282.42|284.64|282.24|285|282.6|284.64|282.24|0
1650453730000|2022-04-20 11:22:10|284.46|282.06|284.73|282.33|284.73|282.33|284.46|282.06|0
1650453740000|2022-04-20 11:22:20|284.64|282.24|284.64|282.24|284.64|282.24|284.64|282.24|0
1650453750000|2022-04-20 11:22:30|284.46|282.06|284.64|282.24|284.64|282.24|284.46|282.06|0
1650453770000|2022-04-20 11:22:50|284.73|282.33|284.82|282.42|284.82|282.42|284.73|282.33|0
1650453780000|2022-04-20 11:23:00|284.64|282.24|284.64|282.24|284.64|282.24|284.46|282.06|0
1650453790000|2022-04-20 11:23:10|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1650453800000|2022-04-20 11:23:20|285|282.6|285|282.6|285|282.6|285|282.6|0
1650453810000|2022-04-20 11:23:30|284.91|282.51|284.64|282.24|284.91|282.51|284.64|282.24|0
1650453820000|2022-04-20 11:23:40|284.82|282.42|285|282.6|285|282.6|284.82|282.42|0
1650453830000|2022-04-20 11:23:50|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650453840000|2022-04-20 11:24:00|285|282.6|285.18|282.78|285.18|282.78|284.82|282.42|0
1650453850000|2022-04-20 11:24:10|285|282.6|285|282.6|285|282.6|285|282.6|0
1650453860000|2022-04-20 11:24:20|284.82|282.42|284.82|282.42|284.82|282.42|284.82|282.42|0
1650453870000|2022-04-20 11:24:30|285|282.6|285|282.6|285|282.6|285|282.6|0
1650453880000|2022-04-20 11:24:40|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1650453890000|2022-04-20 11:24:50|285|282.6|285.18|282.78|285.18|282.78|285|282.6|0
1650453900000|2022-04-20 11:25:00|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1650453910000|2022-04-20 11:25:10|285.54|283.14|285.63|283.23|285.63|283.23|285.54|283.14|0
1650453920000|2022-04-20 11:25:20|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1650453940000|2022-04-20 11:25:40|285.62|283.22|285.72|283.32|285.72|283.32|285.62|283.22|0
1650453950000|2022-04-20 11:25:50|285.36|282.96|285.54|283.14|285.54|283.14|285.36|282.96|0
1650453960000|2022-04-20 11:26:00|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1650453980000|2022-04-20 11:26:20|285.9|283.5|285.98|283.58|285.98|283.58|285.9|283.5|0
1650453990000|2022-04-20 11:26:30|285.9|283.5|285.9|283.5|286.08|283.68|285.9|283.5|0
1650454000000|2022-04-20 11:26:40|285.98|283.58|286.26|283.86|286.26|283.86|285.98|283.58|0
1650454010000|2022-04-20 11:26:50|286.08|283.68|285.9|283.5|286.08|283.68|285.9|283.5|0
1650454030000|2022-04-20 11:27:10|285.8|283.4|285.9|283.5|285.9|283.5|285.72|283.32|0
1650454040000|2022-04-20 11:27:20|286.08|283.68|285.9|283.5|286.08|283.68|285.9|283.5|0
1650454060000|2022-04-20 11:27:40|286.08|283.68|285.98|283.58|286.08|283.68|285.98|283.58|0
1650454070000|2022-04-20 11:27:50|286.08|283.68|286.08|283.68|286.08|283.68|286.08|283.68|0
1650454080000|2022-04-20 11:28:00|285.98|283.58|285.9|283.5|285.98|283.58|285.9|283.5|0
1650454090000|2022-04-20 11:28:10|285.8|283.4|285.8|283.4|285.8|283.4|285.8|283.4|0
1650454100000|2022-04-20 11:28:20|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1650454110000|2022-04-20 11:28:30|285.54|283.14|285.72|283.32|285.72|283.32|285.54|283.14|0
1650454120000|2022-04-20 11:28:40|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1650454130000|2022-04-20 11:28:50|285.72|283.32|285.72|283.32|285.72|283.32|285.54|283.14|0
1650454140000|2022-04-20 11:29:00|285.62|283.22|285.54|283.14|285.62|283.22|285.54|283.14|0
1650454150000|2022-04-20 11:29:10|285.62|283.22|285.54|283.14|285.72|283.32|285.54|283.14|0
1650454160000|2022-04-20 11:29:20|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1650454170000|2022-04-20 11:29:30|285.89|283.49|285.8|283.4|285.89|283.49|285.8|283.4|0
1650454180000|2022-04-20 11:29:40|285.72|283.32|285.89|283.49|285.89|283.49|285.72|283.32|0
1650454200000|2022-04-20 11:30:00|285.71|283.31|285.71|283.31|285.71|283.31|285.71|283.31|0
1650454210000|2022-04-20 11:30:10|285.53|283.13|285.53|283.13|285.53|283.13|285.53|283.13|0
1650454220000|2022-04-20 11:30:20|285.36|282.96|285.53|283.13|285.53|283.13|285.36|282.96|0
1650454230000|2022-04-20 11:30:30|285.62|283.22|285.62|283.22|285.62|283.22|285.62|283.22|0
1650454240000|2022-04-20 11:30:40|285.53|283.13|285.71|283.31|285.71|283.31|285.53|283.13|0
1650454250000|2022-04-20 11:30:50|285.8|283.4|285.71|283.31|285.89|283.49|285.71|283.31|0
1650454260000|2022-04-20 11:31:00|285.53|283.13|285.53|283.13|285.53|283.13|285.44|283.04|0
1650454270000|2022-04-20 11:31:10|285.44|283.04|285.17|282.77|285.44|283.04|285.17|282.77|0
1650454280000|2022-04-20 11:31:20|285.35|282.95|285.35|282.95|285.35|282.95|285.35|282.95|0
1650454300000|2022-04-20 11:31:40|285.53|283.13|285.53|283.13|285.53|283.13|285.53|283.13|0
1650454310000|2022-04-20 11:31:50|285.44|283.04|285.35|282.95|285.44|283.04|285.35|282.95|0
1650454320000|2022-04-20 11:32:00|285.71|283.31|285.71|283.31|285.71|283.31|285.71|283.31|0
1650454340000|2022-04-20 11:32:20|285.53|283.13|285.53|283.13|285.53|283.13|285.35|282.95|0
1650454350000|2022-04-20 11:32:30|285.71|283.31|285.89|283.49|285.89|283.49|285.53|283.13|0
1650454370000|2022-04-20 11:32:50|286.07|283.67|286.25|283.85|286.25|283.85|286.07|283.67|0
1650454380000|2022-04-20 11:33:00|286.07|283.67|285.98|283.58|286.07|283.67|285.98|283.58|0
1650454390000|2022-04-20 11:33:10|285.89|283.49|285.71|283.31|285.89|283.49|285.71|283.31|0
1650454400000|2022-04-20 11:33:20|285.8|283.4|285.8|283.4|285.8|283.4|285.8|283.4|0
1650454410000|2022-04-20 11:33:30|285.71|283.31|285.89|283.49|285.89|283.49|285.71|283.31|0
1650454420000|2022-04-20 11:33:40|285.8|283.4|285.8|283.4|285.8|283.4|285.8|283.4|0
1650454430000|2022-04-20 11:33:50|285.89|283.49|285.71|283.31|285.89|283.49|285.71|283.31|0
1650454440000|2022-04-20 11:34:00|285.8|283.4|285.17|282.77|285.8|283.4|285.17|282.77|0
1650454450000|2022-04-20 11:34:10|285.35|282.95|285.35|282.95|285.53|283.13|285.35|282.95|0
1650454470000|2022-04-20 11:34:30|285.17|282.77|285.17|282.77|285.17|282.77|285.17|282.77|0
1650454480000|2022-04-20 11:34:40|285.35|282.95|285.35|282.95|285.35|282.95|285.17|282.77|0
1650454490000|2022-04-20 11:34:50|285.26|282.86|285.17|282.77|285.35|282.95|285.17|282.77|0
1650454500000|2022-04-20 11:35:00|285.35|282.95|285.53|283.13|285.53|283.13|285.35|282.95|0
1650454510000|2022-04-20 11:35:10|285.44|283.04|285.8|283.4|285.8|283.4|285.44|283.04|0
1650454520000|2022-04-20 11:35:20|285.71|283.31|285.53|283.13|285.71|283.31|285.53|283.13|0
1650454530000|2022-04-20 11:35:30|285.35|282.95|285.35|282.95|285.53|283.13|285.35|282.95|0
1650454540000|2022-04-20 11:35:40|285.17|282.77|285.17|282.77|285.17|282.77|285.17|282.77|0
1650454560000|2022-04-20 11:36:00|285.35|282.95|285.26|282.86|285.35|282.95|285.17|282.77|0
1650454570000|2022-04-20 11:36:10|285.35|282.95|285.17|282.77|285.35|282.95|285.17|282.77|0
1650454580000|2022-04-20 11:36:20|284.99|282.59|285.17|282.77|285.17|282.77|284.99|282.59|0
1650454590000|2022-04-20 11:36:30|285.26|282.86|285.35|282.95|285.35|282.95|285.26|282.86|0
1650454600000|2022-04-20 11:36:40|285.17|282.77|285.35|282.95|285.35|282.95|285.17|282.77|0
1650454620000|2022-04-20 11:37:00|285.53|283.13|285.71|283.31|285.71|283.31|285.53|283.13|0
1650454630000|2022-04-20 11:37:10|285.62|283.22|285.53|283.13|285.62|283.22|285.53|283.13|0
1650454640000|2022-04-20 11:37:20|285.44|283.04|285.44|283.04|285.44|283.04|285.44|283.04|0
1650454650000|2022-04-20 11:37:30|285.17|282.77|285.17|282.77|285.17|282.77|285.17|282.77|0
1650454660000|2022-04-20 11:37:40|285.35|282.95|285.35|282.95|285.35|282.95|285.35|282.95|0
1650454670000|2022-04-20 11:37:50|285.17|282.77|285.17|282.77|285.17|282.77|285.17|282.77|0
1650454680000|2022-04-20 11:38:00|285.35|282.95|285.17|282.77|285.35|282.95|285.17|282.77|0
1650454690000|2022-04-20 11:38:10|285.35|282.95|285.17|282.77|285.35|282.95|285.17|282.77|0
1650454700000|2022-04-20 11:38:20|285.35|282.95|285.35|282.95|285.35|282.95|285.35|282.95|0
1650454710000|2022-04-20 11:38:30|285.79|283.39|285.89|283.49|285.89|283.49|285.79|283.39|0
1650454730000|2022-04-20 11:38:50|285.71|283.31|285.89|283.49|285.89|283.49|285.71|283.31|0
1650454740000|2022-04-20 11:39:00|285.71|283.31|285.89|283.49|285.89|283.49|285.71|283.31|0
1650454750000|2022-04-20 11:39:10|285.71|283.31|285.79|283.39|285.79|283.39|285.71|283.31|0
1650454760000|2022-04-20 11:39:20|285.89|283.49|286.07|283.67|286.07|283.67|285.89|283.49|0
1650454770000|2022-04-20 11:39:30|286.43|284.03|286.25|283.85|286.43|284.03|286.25|283.85|0
1650454780000|2022-04-20 11:39:40|286.33|283.93|286.25|283.85|286.43|284.03|286.25|283.85|0
1650454790000|2022-04-20 11:39:50|286.43|284.03|286.61|284.21|286.61|284.21|286.43|284.03|0
1650454800000|2022-04-20 11:40:00|286.43|284.03|286.61|284.21|286.61|284.21|286.43|284.03|0
1650454810000|2022-04-20 11:40:10|286.43|284.03|286.07|283.67|286.43|284.03|286.07|283.67|0
1650454830000|2022-04-20 11:40:30|285.89|283.49|285.89|283.49|285.89|283.49|285.89|283.49|0
1650454840000|2022-04-20 11:40:40|286.07|283.67|286.07|283.67|286.07|283.67|286.07|283.67|0
1650454860000|2022-04-20 11:41:00|286.15|283.75|286.25|283.85|286.25|283.85|286.15|283.75|0
1650454870000|2022-04-20 11:41:10|286.24|283.84|286.24|283.84|286.24|283.84|286.24|283.84|0
1650454880000|2022-04-20 11:41:20|286.07|283.67|286.42|284.02|286.42|284.02|286.07|283.67|0
1650454920000|2022-04-20 11:42:00|286.78|284.38|286.51|284.11|286.78|284.38|286.51|284.11|0
1650454930000|2022-04-20 11:42:10|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1650454940000|2022-04-20 11:42:20|286.42|284.02|286.51|284.11|286.6|284.2|286.42|284.02|0
1650454950000|2022-04-20 11:42:30|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1650454960000|2022-04-20 11:42:40|286.78|284.38|286.6|284.2|286.78|284.38|286.6|284.2|0
1650454970000|2022-04-20 11:42:50|286.42|284.02|286.42|284.02|286.42|284.02|286.42|284.02|0
1650454980000|2022-04-20 11:43:00|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1650455000000|2022-04-20 11:43:20|286.42|284.02|286.51|284.11|286.51|284.11|286.42|284.02|0
1650455010000|2022-04-20 11:43:30|286.42|284.02|286.42|284.02|286.6|284.2|286.42|284.02|0
1650455020000|2022-04-20 11:43:40|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1650455030000|2022-04-20 11:43:50|286.42|284.02|286.51|284.11|286.51|284.11|286.42|284.02|0
1650455040000|2022-04-20 11:44:00|286.42|284.02|285.88|283.48|286.42|284.02|285.88|283.48|0
1650455050000|2022-04-20 11:44:10|286.06|283.66|286.06|283.66|286.06|283.66|286.06|283.66|0
1650455060000|2022-04-20 11:44:20|286.24|283.84|286.24|283.84|286.24|283.84|286.24|283.84|0
1650455100000|2022-04-20 11:45:00|286.42|284.02|286.33|283.93|286.42|284.02|286.33|283.93|0
1650455110000|2022-04-20 11:45:10|286.42|284.02|286.42|284.02|286.42|284.02|286.42|284.02|0
1650455130000|2022-04-20 11:45:30|286.6|284.2|286.78|284.38|286.78|284.38|286.6|284.2|0
1650455140000|2022-04-20 11:45:40|286.6|284.2|286.6|284.2|286.6|284.2|286.42|284.02|0
1650455160000|2022-04-20 11:46:00|286.78|284.38|286.6|284.2|286.78|284.38|286.6|284.2|0
1650455180000|2022-04-20 11:46:20|286.42|284.02|286.42|284.02|286.51|284.11|286.42|284.02|0
1650455190000|2022-04-20 11:46:30|286.51|284.11|286.78|284.38|286.78|284.38|286.51|284.11|0
1650455220000|2022-04-20 11:47:00|286.96|284.56|286.78|284.38|286.96|284.56|286.78|284.38|0
1650455230000|2022-04-20 11:47:10|286.96|284.56|286.78|284.38|286.96|284.56|286.78|284.38|0
1650455240000|2022-04-20 11:47:20|286.96|284.56|287.14|284.74|287.32|284.92|286.96|284.56|0
1650455250000|2022-04-20 11:47:30|287.32|284.92|287.32|284.92|287.32|284.92|287.32|284.92|0
1650455270000|2022-04-20 11:47:50|287.5|285.1|287.5|285.1|287.5|285.1|287.5|285.1|0
1650455280000|2022-04-20 11:48:00|287.32|284.92|287.68|285.28|287.68|285.28|287.14|284.74|0
1650455290000|2022-04-20 11:48:10|287.86|285.46|287.86|285.46|287.86|285.46|287.86|285.46|0
1650455330000|2022-04-20 11:48:50|288.04|285.64|288.04|285.64|288.04|285.64|288.04|285.64|0
1650455340000|2022-04-20 11:49:00|287.86|285.46|287.86|285.46|287.86|285.46|287.86|285.46|0
1650455350000|2022-04-20 11:49:10|288.04|285.64|288.04|285.64|288.04|285.64|288.04|285.64|0
1650455360000|2022-04-20 11:49:20|288.22|285.82|288.04|285.64|288.22|285.82|288.04|285.64|0
1650455370000|2022-04-20 11:49:30|288.58|286.18|288.94|286.54|288.94|286.54|288.58|286.18|0
1650455380000|2022-04-20 11:49:40|289.12|286.72|289.12|286.72|289.12|286.72|288.94|286.54|0
1650455390000|2022-04-20 11:49:50|288.94|286.54|288.94|286.54|288.94|286.54|288.94|286.54|0
1650455400000|2022-04-20 11:50:00|288.76|286.36|288.94|286.54|288.94|286.54|288.76|286.36|0
1650455410000|2022-04-20 11:50:10|288.76|286.36|289.3|286.9|289.3|286.9|288.76|286.36|0
1650455420000|2022-04-20 11:50:20|289.48|287.08|294.57|292.17|294.57|292.17|289.48|287.08|0
1650455430000|2022-04-20 11:50:30|293.11|290.71|292.75|290.35|293.66|291.26|292.75|290.35|0
1650455440000|2022-04-20 11:50:40|292.56|290.16|292.2|289.8|292.56|290.16|292.2|289.8|0
1650455450000|2022-04-20 11:50:50|292.29|289.89|292.38|289.98|292.38|289.98|292.2|289.8|0
1650455460000|2022-04-20 11:51:00|292.02|289.62|292.02|289.62|292.2|289.8|292.02|289.62|0
1650455470000|2022-04-20 11:51:10|292.2|289.8|292.02|289.62|292.2|289.8|292.02|289.62|0
1650455480000|2022-04-20 11:51:20|291.66|289.26|291.66|289.26|291.66|289.26|291.47|289.07|0
1650455490000|2022-04-20 11:51:30|291.84|289.44|291.84|289.44|291.84|289.44|291.66|289.26|0
1650455500000|2022-04-20 11:51:40|291.66|289.26|291.47|289.07|291.66|289.26|291.47|289.07|0
1650455510000|2022-04-20 11:51:50|291.29|288.89|291.29|288.89|291.47|289.07|291.29|288.89|0
1650455520000|2022-04-20 11:52:00|291.47|289.07|291.66|289.26|291.66|289.26|291.47|289.07|0
1650455530000|2022-04-20 11:52:10|291.47|289.07|291.66|289.26|291.66|289.26|291.47|289.07|0
1650455540000|2022-04-20 11:52:20|291.47|289.07|291.84|289.44|291.84|289.44|291.47|289.07|0
1650455550000|2022-04-20 11:52:30|292.02|289.62|292.2|289.8|292.38|289.98|292.02|289.62|0
1650455560000|2022-04-20 11:52:40|292.56|290.16|292.74|290.34|292.74|290.34|292.38|289.98|0
1650455570000|2022-04-20 11:52:50|292.65|290.25|292.74|290.34|292.74|290.34|292.65|290.25|0
1650455580000|2022-04-20 11:53:00|292.56|290.16|292.74|290.34|292.74|290.34|292.56|290.16|0
1650455590000|2022-04-20 11:53:10|292.83|290.43|292.74|290.34|292.83|290.43|292.74|290.34|0
1650455600000|2022-04-20 11:53:20|292.83|290.43|292.74|290.34|292.83|290.43|292.74|290.34|0
1650455610000|2022-04-20 11:53:30|292.56|290.16|292.56|290.16|292.56|290.16|292.38|289.98|0
1650455620000|2022-04-20 11:53:40|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1650455630000|2022-04-20 11:53:50|292.56|290.16|292.56|290.16|292.56|290.16|292.47|290.07|0
1650455640000|2022-04-20 11:54:00|292.38|289.98|292.38|289.98|292.38|289.98|292.2|289.8|0
1650455650000|2022-04-20 11:54:10|292.2|289.8|292.38|289.98|292.56|290.16|292.2|289.8|0
1650455660000|2022-04-20 11:54:20|292.56|290.16|292.56|290.16|292.74|290.34|292.56|290.16|0
1650455680000|2022-04-20 11:54:40|292.38|289.98|292.56|290.16|292.56|290.16|292.38|289.98|0
1650455690000|2022-04-20 11:54:50|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1650455700000|2022-04-20 11:55:00|293.11|290.71|292.74|290.34|293.11|290.71|292.74|290.34|0
1650455710000|2022-04-20 11:55:10|292.56|290.16|292.92|290.52|292.92|290.52|292.38|289.98|0
1650455720000|2022-04-20 11:55:20|293.47|291.07|294.2|291.8|294.2|291.8|293.47|291.07|0
1650455730000|2022-04-20 11:55:30|294.38|291.98|295.11|292.71|295.11|292.71|294.38|291.98|0
1650455740000|2022-04-20 11:55:40|294.74|292.34|295.11|292.71|295.11|292.71|294.74|292.34|0
1650455750000|2022-04-20 11:55:50|295.29|292.89|295.29|292.89|295.29|292.89|294.93|292.53|0
1650455760000|2022-04-20 11:56:00|295.2|292.8|295.47|293.07|295.47|293.07|295.11|292.71|0
1650455770000|2022-04-20 11:56:10|295.11|292.71|296.2|293.8|296.2|293.8|295.11|292.71|0
1650455780000|2022-04-20 11:56:20|296.39|293.99|297.13|294.73|298.72|296.32|296.39|293.99|0
1650455790000|2022-04-20 11:56:30|296.95|294.55|297.13|294.73|297.13|294.73|296.95|294.55|0
1650455800000|2022-04-20 11:56:40|296.58|294.18|296.22|293.82|296.58|294.18|296.22|293.82|0
1650455810000|2022-04-20 11:56:50|296.95|294.55|296.4|294|296.95|294.55|296.4|294|0
1650455820000|2022-04-20 11:57:00|296.58|294.18|296.31|293.91|296.58|294.18|296.31|293.91|0
1650455830000|2022-04-20 11:57:10|296.12|293.72|296.4|294|296.4|294|296.12|293.72|0
1650455840000|2022-04-20 11:57:20|296.22|293.82|296.22|293.82|296.58|294.18|296.22|293.82|0
1650455850000|2022-04-20 11:57:30|296.12|293.72|296.58|294.18|296.58|294.18|296.12|293.72|0
1650455860000|2022-04-20 11:57:40|296.4|294|296.95|294.55|296.95|294.55|296.4|294|0
1650455870000|2022-04-20 11:57:50|296.77|294.37|296.95|294.55|296.95|294.55|296.77|294.37|0
1650455880000|2022-04-20 11:58:00|297.04|294.64|297.13|294.73|297.32|294.92|296.77|294.37|0
1650455890000|2022-04-20 11:58:10|296.77|294.37|297.31|294.91|297.31|294.91|296.77|294.37|0
1650455900000|2022-04-20 11:58:20|297.5|295.1|297.77|295.37|297.86|295.46|297.5|295.1|0
1650455910000|2022-04-20 11:58:30|297.13|294.73|297.04|294.64|297.13|294.73|297.04|294.64|0
1650455920000|2022-04-20 11:58:40|297.13|294.73|297.5|295.1|297.5|295.1|296.95|294.55|0
1650455930000|2022-04-20 11:58:50|297.31|294.91|297.68|295.28|297.68|295.28|297.31|294.91|0
1650455940000|2022-04-20 11:59:00|297.5|295.1|297.5|295.1|297.5|295.1|297.31|294.91|0
1650455950000|2022-04-20 11:59:10|297.31|294.91|297.31|294.91|297.31|294.91|297.13|294.73|0
1650455960000|2022-04-20 11:59:20|297.13|294.73|297.68|295.28|297.86|295.46|297.13|294.73|0
1650455970000|2022-04-20 11:59:30|298.05|295.65|297.86|295.46|298.05|295.65|297.68|295.28|0
1650455980000|2022-04-20 11:59:40|298.05|295.65|297.86|295.46|298.05|295.65|297.68|295.28|0
1650455990000|2022-04-20 11:59:50|297.68|295.28|298.05|295.65|298.05|295.65|297.68|295.28|0
1650456000000|2022-04-20 12:00:00|297.86|295.46|297.13|294.73|297.86|295.46|296.95|294.55|0
1650456010000|2022-04-20 12:00:10|297.31|294.91|297.22|294.82|297.31|294.91|297.22|294.82|0
1650456020000|2022-04-20 12:00:20|297.31|294.91|296.95|294.55|297.31|294.91|296.76|294.36|0
1650456030000|2022-04-20 12:00:30|297.13|294.73|297.5|295.1|297.5|295.1|297.13|294.73|0
1650456040000|2022-04-20 12:00:40|297.31|294.91|297.4|295|297.4|295|297.31|294.91|0
1650456050000|2022-04-20 12:00:50|297.68|295.28|298.23|295.83|298.23|295.83|297.68|295.28|0
1650456060000|2022-04-20 12:01:00|298.41|296.01|298.23|295.83|298.41|296.01|298.23|295.83|0
1650456070000|2022-04-20 12:01:10|298.04|295.64|297.68|295.28|298.04|295.64|297.68|295.28|0
1650456080000|2022-04-20 12:01:20|297.5|295.1|297.31|294.91|297.5|295.1|297.31|294.91|0
1650456090000|2022-04-20 12:01:30|297.5|295.1|297.5|295.1|297.5|295.1|297.5|295.1|0
1650456100000|2022-04-20 12:01:40|297.31|294.91|297.31|294.91|297.5|295.1|297.31|294.91|0
1650456110000|2022-04-20 12:01:50|297.13|294.73|297.4|295|297.49|295.09|297.13|294.73|0
1650456120000|2022-04-20 12:02:00|296.95|294.55|296.76|294.36|296.95|294.55|296.58|294.18|0
1650456130000|2022-04-20 12:02:10|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1650456140000|2022-04-20 12:02:20|296.76|294.36|297.13|294.73|297.13|294.73|296.76|294.36|0
1650456150000|2022-04-20 12:02:30|297.4|295|297.31|294.91|297.49|295.09|297.31|294.91|0
1650456160000|2022-04-20 12:02:40|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1650456170000|2022-04-20 12:02:50|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1650456180000|2022-04-20 12:03:00|297.13|294.73|297.13|294.73|297.13|294.73|296.95|294.55|0
1650456190000|2022-04-20 12:03:10|296.94|294.54|296.94|294.54|296.94|294.54|296.94|294.54|0
1650456200000|2022-04-20 12:03:20|297.13|294.73|296.94|294.54|297.13|294.73|296.94|294.54|0
1650456210000|2022-04-20 12:03:30|297.03|294.63|296.76|294.36|297.13|294.73|296.76|294.36|0
1650456220000|2022-04-20 12:03:40|296.94|294.54|296.94|294.54|296.94|294.54|296.94|294.54|0
1650456230000|2022-04-20 12:03:50|296.76|294.36|296.94|294.54|296.94|294.54|296.76|294.36|0
1650456240000|2022-04-20 12:04:00|296.76|294.36|296.94|294.54|296.94|294.54|296.76|294.36|0
1650456250000|2022-04-20 12:04:10|296.76|294.36|296.94|294.54|296.94|294.54|296.76|294.36|0
1650456260000|2022-04-20 12:04:20|297.4|295|297.4|295|297.49|295.09|297.4|295|0
1650456270000|2022-04-20 12:04:30|297.49|295.09|297.21|294.81|297.49|295.09|297.21|294.81|0
1650456280000|2022-04-20 12:04:40|297.13|294.73|297.13|294.73|297.31|294.91|297.13|294.73|0
1650456290000|2022-04-20 12:04:50|296.85|294.45|297.31|294.91|297.31|294.91|296.85|294.45|0
1650456300000|2022-04-20 12:05:00|297.49|295.09|297.21|294.81|297.49|295.09|296.94|294.54|0
1650456310000|2022-04-20 12:05:10|297.31|294.91|297.03|294.63|297.31|294.91|297.03|294.63|0
1650456320000|2022-04-20 12:05:20|296.94|294.54|297.13|294.73|297.13|294.73|296.94|294.54|0
1650456330000|2022-04-20 12:05:30|297.03|294.63|296.85|294.45|297.03|294.63|296.85|294.45|0
1650456340000|2022-04-20 12:05:40|296.76|294.36|296.39|293.99|296.76|294.36|296.39|293.99|0
1650456350000|2022-04-20 12:05:50|296.58|294.18|296.76|294.36|296.76|294.36|296.58|294.18|0
1650456360000|2022-04-20 12:06:00|296.58|294.18|296.58|294.18|296.58|294.18|296.58|294.18|0
1650456380000|2022-04-20 12:06:20|296.39|293.99|296.39|293.99|296.39|293.99|296.21|293.81|0
1650456390000|2022-04-20 12:06:30|296.21|293.81|296.39|293.99|296.39|293.99|296.21|293.81|0
1650456400000|2022-04-20 12:06:40|296.58|294.18|296.76|294.36|296.76|294.36|296.58|294.18|0
1650456410000|2022-04-20 12:06:50|296.94|294.54|296.76|294.36|296.94|294.54|296.76|294.36|0
1650456420000|2022-04-20 12:07:00|296.94|294.54|296.94|294.54|296.94|294.54|296.76|294.36|0
1650456430000|2022-04-20 12:07:10|297.12|294.72|296.94|294.54|297.12|294.72|296.94|294.54|0
1650456440000|2022-04-20 12:07:20|297.12|294.72|297.12|294.72|297.12|294.72|296.94|294.54|0
1650456450000|2022-04-20 12:07:30|296.94|294.54|297.31|294.91|297.31|294.91|296.94|294.54|0
1650456460000|2022-04-20 12:07:40|297.12|294.72|297.31|294.91|297.31|294.91|297.12|294.72|0
1650456470000|2022-04-20 12:07:50|297.4|295|297.49|295.09|297.67|295.27|297.39|294.99|0
1650456480000|2022-04-20 12:08:00|297.39|294.99|297.49|295.09|297.49|295.09|297.39|294.99|0
1650456490000|2022-04-20 12:08:10|297.67|295.27|297.12|294.72|297.67|295.27|297.12|294.72|0
1650456500000|2022-04-20 12:08:20|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1650456510000|2022-04-20 12:08:30|297.21|294.81|297.31|294.91|297.31|294.91|297.12|294.72|0
1650456520000|2022-04-20 12:08:40|297.49|295.09|297.31|294.91|297.49|295.09|297.31|294.91|0
1650456530000|2022-04-20 12:08:50|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1650456540000|2022-04-20 12:09:00|297.67|295.27|297.49|295.09|297.67|295.27|297.49|295.09|0
1650456550000|2022-04-20 12:09:10|297.31|294.91|297.31|294.91|297.49|295.09|297.31|294.91|0
1650456560000|2022-04-20 12:09:20|297.12|294.72|297.31|294.91|297.31|294.91|297.12|294.72|0
1650456570000|2022-04-20 12:09:30|297.12|294.72|297.31|294.91|297.31|294.91|296.94|294.54|0
1650456580000|2022-04-20 12:09:40|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1650456590000|2022-04-20 12:09:50|297.12|294.72|297.49|295.09|297.49|295.09|297.12|294.72|0
1650456600000|2022-04-20 12:10:00|297.39|294.99|297.49|295.09|297.58|295.18|297.39|294.99|0
1650456610000|2022-04-20 12:10:10|297.67|295.27|297.49|295.09|297.67|295.27|297.49|295.09|0
1650456620000|2022-04-20 12:10:20|297.58|295.18|297.67|295.27|297.67|295.27|297.58|295.18|0
1650456630000|2022-04-20 12:10:30|297.49|295.09|297.49|295.09|297.58|295.18|297.49|295.09|0
1650456640000|2022-04-20 12:10:40|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650456650000|2022-04-20 12:10:50|297.49|295.09|297.3|294.9|297.49|295.09|297.3|294.9|0
1650456660000|2022-04-20 12:11:00|297.12|294.72|297.49|295.09|297.49|295.09|297.12|294.72|0
1650456670000|2022-04-20 12:11:10|297.3|294.9|297.3|294.9|297.49|295.09|297.3|294.9|0
1650456690000|2022-04-20 12:11:30|297.49|295.09|297.49|295.09|297.49|295.09|297.3|294.9|0
1650456700000|2022-04-20 12:11:40|297.3|294.9|297.3|294.9|297.49|295.09|297.3|294.9|0
1650456710000|2022-04-20 12:11:50|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1650456720000|2022-04-20 12:12:00|297.3|294.9|297.49|295.09|297.49|295.09|297.3|294.9|0
1650456750000|2022-04-20 12:12:30|297.3|294.9|297.49|295.09|297.49|295.09|297.3|294.9|0
1650456770000|2022-04-20 12:12:50|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650456780000|2022-04-20 12:13:00|296.57|294.17|296.75|294.35|297.12|294.72|296.57|294.17|0
1650456790000|2022-04-20 12:13:10|296.57|294.17|296.39|293.99|296.57|294.17|296.39|293.99|0
1650456800000|2022-04-20 12:13:20|296.21|293.81|296.39|293.99|296.39|293.99|296.21|293.81|0
1650456810000|2022-04-20 12:13:30|296.21|293.81|296.21|293.81|296.39|293.99|296.21|293.81|0
1650456830000|2022-04-20 12:13:50|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1650456840000|2022-04-20 12:14:00|296.21|293.81|296.2|293.8|296.21|293.81|296.2|293.8|0
1650456850000|2022-04-20 12:14:10|296.02|293.62|296.2|293.8|296.2|293.8|296.02|293.62|0
1650456860000|2022-04-20 12:14:20|296.39|293.99|296.2|293.8|296.39|293.99|296.2|293.8|0
1650456870000|2022-04-20 12:14:30|296.02|293.62|296.02|293.62|296.2|293.8|296.02|293.62|0
1650456880000|2022-04-20 12:14:40|296.11|293.71|296.02|293.62|296.2|293.8|296.02|293.62|0
1650456890000|2022-04-20 12:14:50|296.2|293.8|296.2|293.8|296.2|293.8|296.02|293.62|0
1650456900000|2022-04-20 12:15:00|296.02|293.62|296.02|293.62|296.02|293.62|296.02|293.62|0
1650456910000|2022-04-20 12:15:10|296.2|293.8|296.02|293.62|296.2|293.8|296.02|293.62|0
1650456920000|2022-04-20 12:15:20|295.84|293.44|295.66|293.26|295.84|293.44|295.66|293.26|0
1650456930000|2022-04-20 12:15:30|295.47|293.07|295.66|293.26|295.66|293.26|295.47|293.07|0
1650456940000|2022-04-20 12:15:40|295.47|293.07|295.47|293.07|295.47|293.07|295.47|293.07|0
1650456950000|2022-04-20 12:15:50|295.66|293.26|295.47|293.07|295.66|293.26|295.47|293.07|0
1650456960000|2022-04-20 12:16:00|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1650456970000|2022-04-20 12:16:10|295.47|293.07|295.29|292.89|295.47|293.07|295.29|292.89|0
1650456980000|2022-04-20 12:16:20|295.2|292.8|295.11|292.71|295.29|292.89|295.11|292.71|0
1650456990000|2022-04-20 12:16:30|295.29|292.89|295.11|292.71|295.29|292.89|295.11|292.71|0
1650457000000|2022-04-20 12:16:40|295.2|292.8|294.93|292.53|295.2|292.8|294.93|292.53|0
1650457010000|2022-04-20 12:16:50|294.74|292.34|294.74|292.34|294.74|292.34|294.74|292.34|0
1650457020000|2022-04-20 12:17:00|294.93|292.53|295.11|292.71|295.11|292.71|294.92|292.52|0
1650457040000|2022-04-20 12:17:20|295.29|292.89|295.11|292.71|295.29|292.89|295.11|292.71|0
1650457050000|2022-04-20 12:17:30|295.19|292.79|295.11|292.71|295.19|292.79|295.11|292.71|0
1650457060000|2022-04-20 12:17:40|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1650457070000|2022-04-20 12:17:50|295.19|292.79|295.29|292.89|295.29|292.89|295.19|292.79|0
1650457080000|2022-04-20 12:18:00|295.11|292.71|295.19|292.79|295.19|292.79|295.11|292.71|0
1650457090000|2022-04-20 12:18:10|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1650457100000|2022-04-20 12:18:20|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1650457110000|2022-04-20 12:18:30|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1650457140000|2022-04-20 12:19:00|294.92|292.52|295.11|292.71|295.11|292.71|294.92|292.52|0
1650457150000|2022-04-20 12:19:10|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1650457160000|2022-04-20 12:19:20|295.11|292.71|294.92|292.52|295.11|292.71|294.92|292.52|0
1650457170000|2022-04-20 12:19:30|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1650457180000|2022-04-20 12:19:40|294.92|292.52|294.83|292.43|294.92|292.52|294.74|292.34|0
1650457190000|2022-04-20 12:19:50|294.74|292.34|294.92|292.52|295.11|292.71|294.74|292.34|0
1650457200000|2022-04-20 12:20:00|294.74|292.34|295.01|292.61|295.1|292.7|294.74|292.34|0
1650457210000|2022-04-20 12:20:10|295.29|292.89|295.47|293.07|295.47|293.07|295.29|292.89|0
1650457220000|2022-04-20 12:20:20|295.29|292.89|295.29|292.89|295.47|293.07|295.29|292.89|0
1650457230000|2022-04-20 12:20:30|295.65|293.25|295.47|293.07|295.65|293.25|295.47|293.07|0
1650457240000|2022-04-20 12:20:40|295.65|293.25|295.47|293.07|295.65|293.25|295.47|293.07|0
1650457250000|2022-04-20 12:20:50|295.56|293.16|295.47|293.07|295.56|293.16|295.47|293.07|0
1650457260000|2022-04-20 12:21:00|295.65|293.25|295.47|293.07|295.65|293.25|295.47|293.07|0
1650457270000|2022-04-20 12:21:10|295.56|293.16|295.47|293.07|295.56|293.16|295.47|293.07|0
1650457280000|2022-04-20 12:21:20|295.29|292.89|295.37|292.97|295.47|293.07|295.29|292.89|0
1650457290000|2022-04-20 12:21:30|295.29|292.89|295.65|293.25|295.65|293.25|295.29|292.89|0
1650457300000|2022-04-20 12:21:40|295.74|293.34|295.65|293.25|295.83|293.43|295.65|293.25|0
1650457310000|2022-04-20 12:21:50|295.47|293.07|295.47|293.07|295.47|293.07|295.37|292.97|0
1650457320000|2022-04-20 12:22:00|295.56|293.16|295.83|293.43|295.83|293.43|295.56|293.16|0
1650457330000|2022-04-20 12:22:10|296.02|293.62|296.02|293.62|296.02|293.62|296.02|293.62|0
1650457340000|2022-04-20 12:22:20|295.92|293.52|295.83|293.43|296.02|293.62|295.83|293.43|0
1650457350000|2022-04-20 12:22:30|295.65|293.25|295.83|293.43|295.83|293.43|295.65|293.25|0
1650457360000|2022-04-20 12:22:40|296.02|293.62|296.02|293.62|296.02|293.62|296.02|293.62|0
1650457370000|2022-04-20 12:22:50|295.92|293.52|295.83|293.43|295.92|293.52|295.83|293.43|0
1650457380000|2022-04-20 12:23:00|295.47|293.07|295.47|293.07|295.47|293.07|295.28|292.88|0
1650457390000|2022-04-20 12:23:10|295.65|293.25|295.47|293.07|295.65|293.25|295.47|293.07|0
1650457410000|2022-04-20 12:23:30|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1650457420000|2022-04-20 12:23:40|295.47|293.07|295.28|292.88|295.47|293.07|295.28|292.88|0
1650457430000|2022-04-20 12:23:50|295.47|293.07|295.28|292.88|295.47|293.07|295.1|292.7|0
1650457440000|2022-04-20 12:24:00|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1650457450000|2022-04-20 12:24:10|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1650457460000|2022-04-20 12:24:20|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1650457470000|2022-04-20 12:24:30|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1650457490000|2022-04-20 12:24:50|295.1|292.7|295.28|292.88|295.28|292.88|295.1|292.7|0
1650457500000|2022-04-20 12:25:00|295.19|292.79|294.74|292.34|295.19|292.79|294.74|292.34|0
1650457510000|2022-04-20 12:25:10|294.92|292.52|295.28|292.88|295.28|292.88|294.92|292.52|0
1650457520000|2022-04-20 12:25:20|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1650457540000|2022-04-20 12:25:40|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1650457550000|2022-04-20 12:25:50|295.1|292.7|294.92|292.52|295.1|292.7|294.92|292.52|0
1650457560000|2022-04-20 12:26:00|295.1|292.7|294.74|292.34|295.1|292.7|294.74|292.34|0
1650457580000|2022-04-20 12:26:20|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1650457600000|2022-04-20 12:26:40|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1650457610000|2022-04-20 12:26:50|295|292.6|294.92|292.52|295|292.6|294.92|292.52|0
1650457620000|2022-04-20 12:27:00|295.1|292.7|295.83|293.43|295.83|293.43|295.1|292.7|0
1650457630000|2022-04-20 12:27:10|295.65|293.25|295.83|293.43|296.01|293.61|295.65|293.25|0
1650457640000|2022-04-20 12:27:20|296.38|293.98|296.19|293.79|296.38|293.98|296.19|293.79|0
1650457650000|2022-04-20 12:27:30|296.01|293.61|295.92|293.52|296.01|293.61|295.92|293.52|0
1650457660000|2022-04-20 12:27:40|295.65|293.25|296.19|293.79|296.19|293.79|295.65|293.25|0
1650457670000|2022-04-20 12:27:50|295.02|292.62|295.93|293.53|295.93|293.53|295.02|292.62|0
1650457680000|2022-04-20 12:28:00|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1650457690000|2022-04-20 12:28:10|296.02|293.62|295.93|293.53|296.02|293.62|295.93|293.53|0
1650457700000|2022-04-20 12:28:20|296.12|293.72|297.4|295|297.4|295|296.12|293.72|0
1650457710000|2022-04-20 12:28:30|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1650457720000|2022-04-20 12:28:40|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1650457730000|2022-04-20 12:28:50|297.03|294.63|297.58|295.18|297.58|295.18|297.03|294.63|0
1650457740000|2022-04-20 12:29:00|297.77|295.37|297.22|294.82|297.77|295.37|297.22|294.82|0
1650457750000|2022-04-20 12:29:10|297.4|295|297.03|294.63|297.4|295|297.03|294.63|0
1650457760000|2022-04-20 12:29:20|297.22|294.82|297.4|295|297.58|295.18|297.22|294.82|0
1650457780000|2022-04-20 12:29:40|297.22|294.82|297.22|294.82|297.22|294.82|297.22|294.82|0
1650457790000|2022-04-20 12:29:50|297.03|294.63|297.22|294.82|297.4|295|297.03|294.63|0
1650457800000|2022-04-20 12:30:00|297.03|294.63|297.22|294.82|297.22|294.82|297.03|294.63|0
1650457810000|2022-04-20 12:30:10|297.03|294.63|295.93|293.53|297.03|294.63|295.93|293.53|0
1650457820000|2022-04-20 12:30:20|296.11|293.71|296.11|293.71|296.11|293.71|295.93|293.53|0
1650457830000|2022-04-20 12:30:30|295.93|293.53|296.11|293.71|296.11|293.71|295.93|293.53|0
1650457850000|2022-04-20 12:30:50|296.2|293.8|295.93|293.53|296.2|293.8|295.93|293.53|0
1650457860000|2022-04-20 12:31:00|296.11|293.71|296.3|293.9|296.3|293.9|296.11|293.71|0
1650457870000|2022-04-20 12:31:10|296.11|293.71|296.3|293.9|296.3|293.9|296.11|293.71|0
1650457880000|2022-04-20 12:31:20|296.11|293.71|296.11|293.71|296.11|293.71|295.93|293.53|0
1650457890000|2022-04-20 12:31:30|295.93|293.53|296.11|293.71|296.11|293.71|295.93|293.53|0
1650457900000|2022-04-20 12:31:40|296.2|293.8|296.11|293.71|296.3|293.9|296.11|293.71|0
1650457910000|2022-04-20 12:31:50|296.2|293.8|296.11|293.71|296.2|293.8|296.11|293.71|0
1650457920000|2022-04-20 12:32:00|295.93|293.53|295.93|293.53|295.93|293.53|295.93|293.53|0
1650457930000|2022-04-20 12:32:10|296.11|293.71|295.56|293.16|296.11|293.71|295.56|293.16|0
1650457940000|2022-04-20 12:32:20|295.93|293.53|296.11|293.71|296.11|293.71|295.93|293.53|0
1650457950000|2022-04-20 12:32:30|295.93|293.53|295.93|293.53|296.11|293.71|295.93|293.53|0
1650457970000|2022-04-20 12:32:50|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1650457980000|2022-04-20 12:33:00|295.93|293.53|296.11|293.71|296.3|293.9|295.93|293.53|0
1650457990000|2022-04-20 12:33:10|296.2|293.8|296.48|294.08|296.48|294.08|296.2|293.8|0
1650458000000|2022-04-20 12:33:20|296.66|294.26|296.66|294.26|296.85|294.45|296.66|294.26|0
1650458010000|2022-04-20 12:33:30|296.85|294.45|297.21|294.81|297.21|294.81|296.66|294.26|0
1650458020000|2022-04-20 12:33:40|297.12|294.72|297.03|294.63|297.21|294.81|297.03|294.63|0
1650458030000|2022-04-20 12:33:50|296.85|294.45|297.21|294.81|297.21|294.81|296.85|294.45|0
1650458040000|2022-04-20 12:34:00|297.4|295|297.21|294.81|297.4|295|297.21|294.81|0
1650458050000|2022-04-20 12:34:10|296.85|294.45|296.48|294.08|296.85|294.45|296.48|294.08|0
1650458060000|2022-04-20 12:34:20|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1650458070000|2022-04-20 12:34:30|296.75|294.35|296.66|294.26|296.75|294.35|296.66|294.26|0
1650458080000|2022-04-20 12:34:40|296.85|294.45|297.03|294.63|297.03|294.63|296.85|294.45|0
1650458090000|2022-04-20 12:34:50|296.85|294.45|296.75|294.35|296.85|294.45|296.75|294.35|0
1650458100000|2022-04-20 12:35:00|296.66|294.26|297.12|294.72|297.12|294.72|296.66|294.26|0
1650458110000|2022-04-20 12:35:10|297.4|295|297.21|294.81|297.4|295|297.21|294.81|0
1650458120000|2022-04-20 12:35:20|297.3|294.9|297.4|295|297.4|295|297.3|294.9|0
1650458140000|2022-04-20 12:35:40|297.3|294.9|296.84|294.44|297.3|294.9|296.84|294.44|0
1650458150000|2022-04-20 12:35:50|297.03|294.63|297.03|294.63|297.21|294.81|297.03|294.63|0
1650458160000|2022-04-20 12:36:00|296.84|294.44|297.03|294.63|297.03|294.63|296.84|294.44|0
1650458170000|2022-04-20 12:36:10|296.93|294.53|296.75|294.35|296.93|294.53|296.66|294.26|0
1650458180000|2022-04-20 12:36:20|296.66|294.26|297.03|294.63|297.03|294.63|296.57|294.17|0
1650458210000|2022-04-20 12:36:50|296.93|294.53|296.84|294.44|296.93|294.53|296.84|294.44|0
1650458220000|2022-04-20 12:37:00|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1650458230000|2022-04-20 12:37:10|296.56|294.16|296.29|293.89|296.56|294.16|296.29|293.89|0
1650458240000|2022-04-20 12:37:20|296.48|294.08|296.29|293.89|296.48|294.08|296.29|293.89|0
1650458250000|2022-04-20 12:37:30|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1650458260000|2022-04-20 12:37:40|296.38|293.98|296.48|294.08|296.48|294.08|296.29|293.89|0
1650458280000|2022-04-20 12:38:00|296.29|293.89|296.66|294.26|296.66|294.26|296.29|293.89|0
1650458290000|2022-04-20 12:38:10|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1650458300000|2022-04-20 12:38:20|296.29|293.89|296.11|293.71|296.29|293.89|296.11|293.71|0
1650458310000|2022-04-20 12:38:30|296.29|293.89|296.11|293.71|296.29|293.89|296.11|293.71|0
1650458320000|2022-04-20 12:38:40|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650458330000|2022-04-20 12:38:50|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1650458340000|2022-04-20 12:39:00|296.29|293.89|296.47|294.07|296.47|294.07|296.29|293.89|0
1650458350000|2022-04-20 12:39:10|296.29|293.89|296.11|293.71|296.29|293.89|296.11|293.71|0
1650458360000|2022-04-20 12:39:20|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650458370000|2022-04-20 12:39:30|296.47|294.07|296.66|294.26|296.66|294.26|296.47|294.07|0
1650458380000|2022-04-20 12:39:40|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1650458390000|2022-04-20 12:39:50|296.66|294.26|296.47|294.07|296.66|294.26|296.47|294.07|0
1650458400000|2022-04-20 12:40:00|296.66|294.26|296.47|294.07|296.66|294.26|296.47|294.07|0
1650458410000|2022-04-20 12:40:10|296.66|294.26|296.84|294.44|296.84|294.44|296.66|294.26|0
1650458420000|2022-04-20 12:40:20|297.02|294.62|297.02|294.62|297.02|294.62|296.84|294.44|0
1650458430000|2022-04-20 12:40:30|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1650458440000|2022-04-20 12:40:40|297.02|294.62|297.21|294.81|297.21|294.81|296.93|294.53|0
1650458450000|2022-04-20 12:40:50|297.76|295.36|297.58|295.18|297.76|295.36|297.58|295.18|0
1650458460000|2022-04-20 12:41:00|297.02|294.62|297.02|294.62|297.02|294.62|296.84|294.44|0
1650458470000|2022-04-20 12:41:10|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1650458480000|2022-04-20 12:41:20|296.66|294.26|296.84|294.44|296.84|294.44|296.66|294.26|0
1650458490000|2022-04-20 12:41:30|296.66|294.26|297.02|294.62|297.02|294.62|296.66|294.26|0
1650458500000|2022-04-20 12:41:40|296.84|294.44|297.21|294.81|297.21|294.81|296.84|294.44|0
1650458510000|2022-04-20 12:41:50|297.39|294.99|297.39|294.99|297.39|294.99|297.3|294.9|0
1650458520000|2022-04-20 12:42:00|297.3|294.9|297.57|295.17|297.57|295.17|297.3|294.9|0
1650458530000|2022-04-20 12:42:10|297.39|294.99|297.02|294.62|297.39|294.99|297.02|294.62|0
1650458540000|2022-04-20 12:42:20|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1650458550000|2022-04-20 12:42:30|297.02|294.62|296.66|294.26|297.02|294.62|296.66|294.26|0
1650458560000|2022-04-20 12:42:40|296.84|294.44|296.66|294.26|296.84|294.44|296.66|294.26|0
1650458570000|2022-04-20 12:42:50|296.47|294.07|296.66|294.26|296.66|294.26|296.47|294.07|0
1650458580000|2022-04-20 12:43:00|296.56|294.16|296.66|294.26|296.66|294.26|296.47|294.07|0
1650458590000|2022-04-20 12:43:10|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1650458620000|2022-04-20 12:43:40|296.56|294.16|296.29|293.89|296.65|294.25|296.29|293.89|0
1650458640000|2022-04-20 12:44:00|296.1|293.7|296.47|294.07|296.47|294.07|296.1|293.7|0
1650458650000|2022-04-20 12:44:10|296.29|293.89|296.47|294.07|296.47|294.07|296.29|293.89|0
1650458660000|2022-04-20 12:44:20|296.29|293.89|296.29|293.89|296.38|293.98|296.29|293.89|0
1650458670000|2022-04-20 12:44:30|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1650458680000|2022-04-20 12:44:40|295.92|293.52|295.92|293.52|296.1|293.7|295.92|293.52|0
1650458690000|2022-04-20 12:44:50|295.74|293.34|296.1|293.7|296.1|293.7|295.74|293.34|0
1650458700000|2022-04-20 12:45:00|296.37|293.97|296.47|294.07|296.47|294.07|296.29|293.89|0
1650458710000|2022-04-20 12:45:10|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650458720000|2022-04-20 12:45:20|296.47|294.07|296.47|294.07|296.47|294.07|296.29|293.89|0
1650458730000|2022-04-20 12:45:30|296.1|293.7|295.74|293.34|296.1|293.7|295.74|293.34|0
1650458740000|2022-04-20 12:45:40|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1650458750000|2022-04-20 12:45:50|296.1|293.7|295.92|293.52|296.1|293.7|295.92|293.52|0
1650458760000|2022-04-20 12:46:00|295.82|293.42|295.74|293.34|295.92|293.52|295.74|293.34|0
1650458770000|2022-04-20 12:46:10|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1650458780000|2022-04-20 12:46:20|295.64|293.24|295.74|293.34|295.74|293.34|295.64|293.24|0
1650458790000|2022-04-20 12:46:30|295.55|293.15|295.37|292.97|295.55|293.15|295.37|292.97|0
1650458800000|2022-04-20 12:46:40|295.19|292.79|294.82|292.42|295.19|292.79|294.82|292.42|0
1650458820000|2022-04-20 12:47:00|295|292.6|294.82|292.42|295|292.6|294.82|292.42|0
1650458830000|2022-04-20 12:47:10|295|292.6|294.82|292.42|295|292.6|294.82|292.42|0
1650458840000|2022-04-20 12:47:20|295|292.6|295|292.6|295|292.6|295|292.6|0
1650458850000|2022-04-20 12:47:30|294.82|292.42|294.72|292.32|294.82|292.42|294.72|292.32|0
1650458860000|2022-04-20 12:47:40|294.64|292.24|294.82|292.42|294.82|292.42|294.64|292.24|0
1650458870000|2022-04-20 12:47:50|295|292.6|295|292.6|295|292.6|295|292.6|0
1650458880000|2022-04-20 12:48:00|295.18|292.78|294.64|292.24|295.18|292.78|294.64|292.24|0
1650458890000|2022-04-20 12:48:10|294.82|292.42|294.82|292.42|294.82|292.42|294.82|292.42|0
1650458900000|2022-04-20 12:48:20|294.64|292.24|294.82|292.42|294.82|292.42|294.64|292.24|0
1650458910000|2022-04-20 12:48:30|294.72|292.32|294.82|292.42|294.82|292.42|294.63|292.23|0
1650458940000|2022-04-20 12:49:00|294.63|292.23|294.82|292.42|294.82|292.42|294.63|292.23|0
1650458960000|2022-04-20 12:49:20|294.63|292.23|294.63|292.23|294.63|292.23|294.63|292.23|0
1650458970000|2022-04-20 12:49:30|294.82|292.42|294.82|292.42|294.82|292.42|294.82|292.42|0
1650458980000|2022-04-20 12:49:40|295.18|292.78|295.55|293.15|295.55|293.15|295.18|292.78|0
1650458990000|2022-04-20 12:49:50|295.73|293.33|295.55|293.15|295.73|293.33|295.55|293.15|0
1650459000000|2022-04-20 12:50:00|295|292.6|295.37|292.97|295.37|292.97|295|292.6|0
1650459010000|2022-04-20 12:50:10|295.18|292.78|295.37|292.97|295.37|292.97|295.18|292.78|0
1650459020000|2022-04-20 12:50:20|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1650459030000|2022-04-20 12:50:30|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650459040000|2022-04-20 12:50:40|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1650459050000|2022-04-20 12:50:50|296.1|293.7|295.73|293.33|296.1|293.7|295.73|293.33|0
1650459060000|2022-04-20 12:51:00|295.55|293.15|295.55|293.15|295.73|293.33|295.55|293.15|0
1650459070000|2022-04-20 12:51:10|295.37|292.97|295.73|293.33|295.73|293.33|295.37|292.97|0
1650459080000|2022-04-20 12:51:20|295.55|293.15|296.1|293.7|296.1|293.7|295.55|293.15|0
1650459090000|2022-04-20 12:51:30|295.91|293.51|295.55|293.15|295.91|293.51|295.36|292.96|0
1650459100000|2022-04-20 12:51:40|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650459110000|2022-04-20 12:51:50|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1650459120000|2022-04-20 12:52:00|295|292.6|295|292.6|295.18|292.78|295|292.6|0
1650459130000|2022-04-20 12:52:10|295.18|292.78|295.36|292.96|295.36|292.96|295|292.6|0
1650459140000|2022-04-20 12:52:20|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1650459150000|2022-04-20 12:52:30|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650459160000|2022-04-20 12:52:40|295.55|293.15|295.73|293.33|295.73|293.33|295.55|293.15|0
1650459170000|2022-04-20 12:52:50|295.55|293.15|295.36|292.96|295.55|293.15|295.36|292.96|0
1650459180000|2022-04-20 12:53:00|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1650459200000|2022-04-20 12:53:20|295.36|292.96|295.55|293.15|295.55|293.15|295.36|292.96|0
1650459210000|2022-04-20 12:53:30|295.73|293.33|295.91|293.51|295.91|293.51|295.73|293.33|0
1650459220000|2022-04-20 12:53:40|296.1|293.7|296.28|293.88|296.28|293.88|296.1|293.7|0
1650459230000|2022-04-20 12:53:50|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1650459240000|2022-04-20 12:54:00|296.83|294.43|297.2|294.8|297.2|294.8|296.83|294.43|0
1650459250000|2022-04-20 12:54:10|297.01|294.61|296.83|294.43|297.01|294.61|296.83|294.43|0
1650459260000|2022-04-20 12:54:20|297.01|294.61|297.01|294.61|297.2|294.8|297.01|294.61|0
1650459270000|2022-04-20 12:54:30|297.2|294.8|297.38|294.98|297.38|294.98|297.2|294.8|0
1650459280000|2022-04-20 12:54:40|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1650459290000|2022-04-20 12:54:50|297.38|294.98|297.56|295.16|297.56|295.16|297.2|294.8|0
1650459300000|2022-04-20 12:55:00|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1650459320000|2022-04-20 12:55:20|297.2|294.8|297.01|294.61|297.2|294.8|297.01|294.61|0
1650459330000|2022-04-20 12:55:30|296.83|294.43|297.2|294.8|297.2|294.8|296.83|294.43|0
1650459340000|2022-04-20 12:55:40|297.38|294.98|297.56|295.16|297.75|295.35|297.38|294.98|0
1650459350000|2022-04-20 12:55:50|297.75|295.35|297.75|295.35|297.75|295.35|297.56|295.16|0
1650459360000|2022-04-20 12:56:00|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1650459370000|2022-04-20 12:56:10|297.2|294.8|297.38|294.98|297.38|294.98|297.2|294.8|0
1650459380000|2022-04-20 12:56:20|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1650459390000|2022-04-20 12:56:30|297.01|294.61|297.2|294.8|297.2|294.8|297.01|294.61|0
1650459400000|2022-04-20 12:56:40|297.28|294.88|297.2|294.8|297.28|294.88|297.2|294.8|0
1650459410000|2022-04-20 12:56:50|297.38|294.98|297.2|294.8|297.38|294.98|297.01|294.61|0
1650459420000|2022-04-20 12:57:00|297.01|294.61|297.01|294.61|297.2|294.8|297.01|294.61|0
1650459430000|2022-04-20 12:57:10|297.2|294.8|297.01|294.61|297.2|294.8|297.01|294.61|0
1650459440000|2022-04-20 12:57:20|296.83|294.43|297.01|294.61|297.01|294.61|296.83|294.43|0
1650459460000|2022-04-20 12:57:40|297.1|294.7|297.19|294.79|297.19|294.79|297.1|294.7|0
1650459470000|2022-04-20 12:57:50|297.75|295.35|297.75|295.35|297.75|295.35|297.56|295.16|0
1650459480000|2022-04-20 12:58:00|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1650459490000|2022-04-20 12:58:10|297.38|294.98|297.56|295.16|297.56|295.16|297.38|294.98|0
1650459500000|2022-04-20 12:58:20|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1650459510000|2022-04-20 12:58:30|297.19|294.79|298.11|295.71|298.11|295.71|297.19|294.79|0
1650459520000|2022-04-20 12:58:40|298.3|295.9|298.3|295.9|298.48|296.08|298.3|295.9|0
1650459530000|2022-04-20 12:58:50|298.48|296.08|298.48|296.08|298.67|296.27|298.48|296.08|0
1650459550000|2022-04-20 12:59:10|298.3|295.9|298.3|295.9|298.3|295.9|298.3|295.9|0
1650459560000|2022-04-20 12:59:20|298.11|295.71|298.3|295.9|298.3|295.9|298.11|295.71|0
1650459570000|2022-04-20 12:59:30|298.48|296.08|298.48|296.08|298.66|296.26|298.48|296.08|0
1650459580000|2022-04-20 12:59:40|298.66|296.26|298.66|296.26|298.66|296.26|298.66|296.26|0
1650459590000|2022-04-20 12:59:50|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1650459600000|2022-04-20 13:00:00|298.66|296.26|298.3|295.9|298.66|296.26|298.3|295.9|0
1650459610000|2022-04-20 13:00:10|298.11|295.71|298.48|296.08|298.48|296.08|297.93|295.53|0
1650459630000|2022-04-20 13:00:30|298.3|295.9|297.93|295.53|298.3|295.9|297.93|295.53|0
1650459640000|2022-04-20 13:00:40|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1650459650000|2022-04-20 13:00:50|297.93|295.53|297.74|295.34|297.93|295.53|297.74|295.34|0
1650459660000|2022-04-20 13:01:00|297.56|295.16|297.74|295.34|297.74|295.34|297.56|295.16|0
1650459670000|2022-04-20 13:01:10|297.56|295.16|297.74|295.34|297.74|295.34|297.56|295.16|0
1650459680000|2022-04-20 13:01:20|297.56|295.16|297.74|295.34|297.74|295.34|297.56|295.16|0
1650459690000|2022-04-20 13:01:30|297.56|295.16|296.82|294.42|297.56|295.16|296.82|294.42|0
1650459710000|2022-04-20 13:01:50|297.01|294.61|297.38|294.98|297.38|294.98|297.01|294.61|0
1650459720000|2022-04-20 13:02:00|297.19|294.79|296.64|294.24|297.19|294.79|296.64|294.24|0
1650459730000|2022-04-20 13:02:10|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1650459740000|2022-04-20 13:02:20|296.64|294.24|296.64|294.24|296.64|294.24|296.46|294.06|0
1650459750000|2022-04-20 13:02:30|296.82|294.42|296.64|294.24|296.82|294.42|296.64|294.24|0
1650459760000|2022-04-20 13:02:40|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1650459770000|2022-04-20 13:02:50|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1650459780000|2022-04-20 13:03:00|296.82|294.42|297.19|294.79|297.19|294.79|296.82|294.42|0
1650459790000|2022-04-20 13:03:10|297.01|294.61|297.01|294.61|297.01|294.61|296.82|294.42|0
1650459800000|2022-04-20 13:03:20|296.82|294.42|296.64|294.24|296.82|294.42|296.64|294.24|0
1650459810000|2022-04-20 13:03:30|296.82|294.42|296.64|294.24|296.82|294.42|296.64|294.24|0
1650459820000|2022-04-20 13:03:40|296.82|294.42|296.46|294.06|296.82|294.42|296.46|294.06|0
1650459830000|2022-04-20 13:03:50|296.27|293.87|296.27|293.87|296.46|294.06|296.09|293.69|0
1650459840000|2022-04-20 13:04:00|296.46|294.06|296.27|293.87|296.46|294.06|296.27|293.87|0
1650459850000|2022-04-20 13:04:10|296.09|293.69|295.9|293.5|296.09|293.69|295.9|293.5|0
1650459860000|2022-04-20 13:04:20|295.99|293.59|295.99|293.59|295.99|293.59|295.99|293.59|0
1650459870000|2022-04-20 13:04:30|295.9|293.5|296.09|293.69|296.27|293.87|295.9|293.5|0
1650459880000|2022-04-20 13:04:40|295.99|293.59|295.9|293.5|296.09|293.69|295.9|293.5|0
1650459890000|2022-04-20 13:04:50|295.81|293.41|295.9|293.5|295.9|293.5|295.81|293.41|0
1650459900000|2022-04-20 13:05:00|296.09|293.69|295.9|293.5|296.09|293.69|295.9|293.5|0
1650459910000|2022-04-20 13:05:10|295.72|293.32|295.54|293.14|295.9|293.5|295.54|293.14|0
1650459920000|2022-04-20 13:05:20|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1650459930000|2022-04-20 13:05:30|295.54|293.14|295.72|293.32|295.9|293.5|295.54|293.14|0
1650459940000|2022-04-20 13:05:40|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1650459950000|2022-04-20 13:05:50|295.35|292.95|295.35|292.95|295.54|293.14|295.35|292.95|0
1650459960000|2022-04-20 13:06:00|295.17|292.77|295.35|292.95|295.54|293.14|295.17|292.77|0
1650459970000|2022-04-20 13:06:10|295.44|293.04|295.54|293.14|295.54|293.14|295.35|292.95|0
1650459980000|2022-04-20 13:06:20|295.72|293.32|295.9|293.5|295.9|293.5|295.72|293.32|0
1650459990000|2022-04-20 13:06:30|296.09|293.69|296.09|293.69|296.09|293.69|295.99|293.59|0
1650460000000|2022-04-20 13:06:40|295.9|293.5|296.27|293.87|296.27|293.87|295.72|293.32|0
1650460010000|2022-04-20 13:06:50|296.45|294.05|296.45|294.05|296.45|294.05|296.45|294.05|0
1650460020000|2022-04-20 13:07:00|296.27|293.87|296.27|293.87|296.45|294.05|296.27|293.87|0
1650460030000|2022-04-20 13:07:10|296.09|293.69|296.09|293.69|296.27|293.87|296.09|293.69|0
1650460040000|2022-04-20 13:07:20|295.9|293.5|295.54|293.14|295.9|293.5|295.54|293.14|0
1650460050000|2022-04-20 13:07:30|295.72|293.32|295.9|293.5|295.9|293.5|295.72|293.32|0
1650460060000|2022-04-20 13:07:40|295.72|293.32|295.72|293.32|295.9|293.5|295.72|293.32|0
1650460070000|2022-04-20 13:07:50|295.9|293.5|295.9|293.5|296.09|293.69|295.9|293.5|0
1650460080000|2022-04-20 13:08:00|295.72|293.32|295.54|293.14|295.72|293.32|295.35|292.95|0
1650460090000|2022-04-20 13:08:10|295.72|293.32|295.53|293.13|295.72|293.32|295.53|293.13|0
1650460100000|2022-04-20 13:08:20|295.72|293.32|295.35|292.95|295.72|293.32|295.35|292.95|0
1650460110000|2022-04-20 13:08:30|295.17|292.77|295.35|292.95|295.35|292.95|295.17|292.77|0
1650460120000|2022-04-20 13:08:40|295.17|292.77|294.8|292.4|295.17|292.77|294.8|292.4|0
1650460130000|2022-04-20 13:08:50|294.99|292.59|295.17|292.77|295.17|292.77|294.98|292.58|0
1650460140000|2022-04-20 13:09:00|295.35|292.95|295.53|293.13|295.53|293.13|295.35|292.95|0
1650460150000|2022-04-20 13:09:10|295.35|292.95|295.53|293.13|295.53|293.13|295.35|292.95|0
1650460160000|2022-04-20 13:09:20|295.35|292.95|294.98|292.58|295.35|292.95|294.98|292.58|0
1650460170000|2022-04-20 13:09:30|295.17|292.77|294.98|292.58|295.17|292.77|294.98|292.58|0
1650460180000|2022-04-20 13:09:40|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1650460190000|2022-04-20 13:09:50|294.8|292.4|294.8|292.4|294.8|292.4|294.8|292.4|0
1650460200000|2022-04-20 13:10:00|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1650460210000|2022-04-20 13:10:10|294.8|292.4|294.98|292.58|294.98|292.58|294.8|292.4|0
1650460230000|2022-04-20 13:10:30|295.17|292.77|294.98|292.58|295.17|292.77|294.98|292.58|0
1650460240000|2022-04-20 13:10:40|295.17|292.77|295.17|292.77|295.17|292.77|295.17|292.77|0
1650460250000|2022-04-20 13:10:50|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1650460260000|2022-04-20 13:11:00|295.17|292.77|294.8|292.4|295.17|292.77|294.8|292.4|0
1650460270000|2022-04-20 13:11:10|294.62|292.22|294.8|292.4|294.8|292.4|294.62|292.22|0
1650460280000|2022-04-20 13:11:20|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1650460290000|2022-04-20 13:11:30|294.8|292.4|294.8|292.4|294.89|292.49|294.8|292.4|0
1650460300000|2022-04-20 13:11:40|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1650460310000|2022-04-20 13:11:50|295.17|292.77|294.43|292.03|295.17|292.77|294.43|292.03|0
1650460330000|2022-04-20 13:12:10|294.25|291.85|294.25|291.85|294.25|291.85|294.07|291.67|0
1650460340000|2022-04-20 13:12:20|294.07|291.67|294.07|291.67|294.07|291.67|293.88|291.48|0
1650460350000|2022-04-20 13:12:30|294.25|291.85|294.34|291.94|294.43|292.03|294.25|291.85|0
1650460360000|2022-04-20 13:12:40|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1650460370000|2022-04-20 13:12:50|294.43|292.03|294.25|291.85|294.43|292.03|294.25|291.85|0
1650460380000|2022-04-20 13:13:00|294.07|291.67|294.07|291.67|294.07|291.67|294.07|291.67|0
1650460390000|2022-04-20 13:13:10|294.25|291.85|294.43|292.03|294.43|292.03|294.25|291.85|0
1650460400000|2022-04-20 13:13:20|294.25|291.85|294.07|291.67|294.25|291.85|294.07|291.67|0
1650460420000|2022-04-20 13:13:40|294.25|291.85|294.43|292.03|294.43|292.03|294.25|291.85|0
1650460440000|2022-04-20 13:14:00|294.25|291.85|294.25|291.85|294.25|291.85|294.25|291.85|0
1650460450000|2022-04-20 13:14:10|294.07|291.67|293.88|291.48|294.07|291.67|293.88|291.48|0
1650460460000|2022-04-20 13:14:20|294.07|291.67|293.88|291.48|294.07|291.67|293.88|291.48|0
1650460470000|2022-04-20 13:14:30|294.25|291.85|294.07|291.67|294.25|291.85|294.07|291.67|0
1650460480000|2022-04-20 13:14:40|294.25|291.85|294.25|291.85|294.25|291.85|294.25|291.85|0
1650460500000|2022-04-20 13:15:00|294.07|291.67|293.88|291.48|294.07|291.67|293.88|291.48|0
1650460510000|2022-04-20 13:15:10|294.07|291.67|294.25|291.85|294.25|291.85|293.88|291.48|0
1650460520000|2022-04-20 13:15:20|294.06|291.66|294.25|291.85|294.25|291.85|294.06|291.66|0
1650460530000|2022-04-20 13:15:30|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1650460550000|2022-04-20 13:15:50|293.88|291.48|293.88|291.48|293.88|291.48|293.88|291.48|0
1650460560000|2022-04-20 13:16:00|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1650460570000|2022-04-20 13:16:10|293.88|291.48|293.88|291.48|293.88|291.48|293.88|291.48|0
1650460580000|2022-04-20 13:16:20|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1650460590000|2022-04-20 13:16:30|293.88|291.48|294.25|291.85|294.25|291.85|293.88|291.48|0
1650460610000|2022-04-20 13:16:50|294.61|292.21|294.43|292.03|294.61|292.21|294.43|292.03|0
1650460620000|2022-04-20 13:17:00|294.61|292.21|294.61|292.21|294.61|292.21|294.43|292.03|0
1650460630000|2022-04-20 13:17:10|294.8|292.4|294.8|292.4|294.8|292.4|294.8|292.4|0
1650460650000|2022-04-20 13:17:30|294.61|292.21|294.43|292.03|294.61|292.21|294.43|292.03|0
1650460660000|2022-04-20 13:17:40|294.25|291.85|294.52|292.12|294.52|292.12|294.25|291.85|0
1650460670000|2022-04-20 13:17:50|294.43|292.03|294.33|291.93|294.43|292.03|294.33|291.93|0
1650460680000|2022-04-20 13:18:00|294.15|291.75|294.25|291.85|294.25|291.85|294.15|291.75|0
1650460690000|2022-04-20 13:18:10|294.15|291.75|294.06|291.66|294.25|291.85|294.06|291.66|0
1650460700000|2022-04-20 13:18:20|294.15|291.75|294.06|291.66|294.15|291.75|294.06|291.66|0
1650460710000|2022-04-20 13:18:30|293.88|291.48|293.97|291.57|294.06|291.66|293.88|291.48|0
1650460720000|2022-04-20 13:18:40|294.43|292.03|294.43|292.03|294.43|292.03|294.25|291.85|0
1650460730000|2022-04-20 13:18:50|294.61|292.21|294.79|292.39|294.79|292.39|294.61|292.21|0
1650460740000|2022-04-20 13:19:00|294.61|292.21|294.43|292.03|294.61|292.21|294.43|292.03|0
1650460750000|2022-04-20 13:19:10|294.61|292.21|294.61|292.21|294.79|292.39|294.61|292.21|0
1650460760000|2022-04-20 13:19:20|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1650460770000|2022-04-20 13:19:30|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1650460780000|2022-04-20 13:19:40|294.61|292.21|294.79|292.39|294.79|292.39|294.61|292.21|0
1650460790000|2022-04-20 13:19:50|294.7|292.3|294.79|292.39|294.79|292.39|294.61|292.21|0
1650460800000|2022-04-20 13:20:00|294.61|292.21|294.51|292.11|294.61|292.21|294.51|292.11|0
1650460810000|2022-04-20 13:20:10|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1650460870000|2022-04-20 13:21:10|294.24|291.84|294.24|291.84|294.33|291.93|294.24|291.84|0
1650460890000|2022-04-20 13:21:30|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1650460900000|2022-04-20 13:21:40|294.24|291.84|294.24|291.84|294.24|291.84|294.24|291.84|0
1650460920000|2022-04-20 13:22:00|294.61|292.21|294.61|292.21|294.61|292.21|294.43|292.03|0
1650460930000|2022-04-20 13:22:10|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1650460950000|2022-04-20 13:22:30|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1650460960000|2022-04-20 13:22:40|294.24|291.84|294.24|291.84|294.61|292.21|294.24|291.84|0
1650460970000|2022-04-20 13:22:50|294.06|291.66|294.15|291.75|294.15|291.75|294.06|291.66|0
1650460980000|2022-04-20 13:23:00|294.24|291.84|294.06|291.66|294.24|291.84|294.06|291.66|0
1650460990000|2022-04-20 13:23:10|294.24|291.84|294.06|291.66|294.24|291.84|294.06|291.66|0
1650461010000|2022-04-20 13:23:30|294.61|292.21|295.16|292.76|295.16|292.76|294.61|292.21|0
1650461020000|2022-04-20 13:23:40|294.79|292.39|294.97|292.57|294.97|292.57|294.79|292.39|0
1650461030000|2022-04-20 13:23:50|294.79|292.39|295.16|292.76|295.16|292.76|294.79|292.39|0
1650461040000|2022-04-20 13:24:00|294.79|292.39|294.79|292.39|294.88|292.48|294.79|292.39|0
1650461060000|2022-04-20 13:24:20|294.61|292.21|294.42|292.02|294.61|292.21|294.42|292.02|0
1650461070000|2022-04-20 13:24:30|294.24|291.84|294.42|292.02|294.42|292.02|294.24|291.84|0
1650461080000|2022-04-20 13:24:40|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1650461090000|2022-04-20 13:24:50|294.42|292.02|294.51|292.11|294.51|292.11|294.42|292.02|0
1650461100000|2022-04-20 13:25:00|294.42|292.02|294.42|292.02|294.42|292.02|294.42|292.02|0
1650461110000|2022-04-20 13:25:10|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1650461120000|2022-04-20 13:25:20|294.42|292.02|294.97|292.57|294.97|292.57|294.42|292.02|0
1650461130000|2022-04-20 13:25:30|294.79|292.39|294.97|292.57|294.97|292.57|294.79|292.39|0
1650461140000|2022-04-20 13:25:40|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1650461150000|2022-04-20 13:25:50|294.61|292.21|294.97|292.57|294.97|292.57|294.61|292.21|0
1650461160000|2022-04-20 13:26:00|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1650461180000|2022-04-20 13:26:20|295.15|292.75|295.34|292.94|295.34|292.94|295.15|292.75|0
1650461190000|2022-04-20 13:26:30|295.52|293.12|295.7|293.3|295.7|293.3|295.52|293.12|0
1650461200000|2022-04-20 13:26:40|295.89|293.49|295.89|293.49|296.07|293.67|295.89|293.49|0
1650461210000|2022-04-20 13:26:50|295.7|293.3|295.15|292.75|295.7|293.3|295.15|292.75|0
1650461220000|2022-04-20 13:27:00|294.97|292.57|295.34|292.94|295.34|292.94|294.97|292.57|0
1650461230000|2022-04-20 13:27:10|295.15|292.75|295.34|292.94|295.34|292.94|295.15|292.75|0
1650461240000|2022-04-20 13:27:20|295.15|292.75|294.79|292.39|295.15|292.75|294.79|292.39|0
1650461250000|2022-04-20 13:27:30|294.6|292.2|295.7|293.3|295.7|293.3|294.6|292.2|0
1650461260000|2022-04-20 13:27:40|295.52|293.12|295.34|292.94|295.52|293.12|295.15|292.75|0
1650461270000|2022-04-20 13:27:50|295.52|293.12|295.15|292.75|295.52|293.12|295.15|292.75|0
1650461280000|2022-04-20 13:28:00|294.97|292.57|295.52|293.12|295.52|293.12|294.97|292.57|0
1650461290000|2022-04-20 13:28:10|295.7|293.3|295.15|292.75|295.7|293.3|295.15|292.75|0
1650461300000|2022-04-20 13:28:20|295.34|292.94|295.7|293.3|295.7|293.3|295.34|292.94|0
1650461310000|2022-04-20 13:28:30|295.52|293.12|295.89|293.49|295.89|293.49|295.52|293.12|0
1650461320000|2022-04-20 13:28:40|295.7|293.3|295.52|293.12|295.7|293.3|295.52|293.12|0
1650461330000|2022-04-20 13:28:50|295.34|292.94|295.52|293.12|295.52|293.12|295.34|292.94|0
1650461340000|2022-04-20 13:29:00|295.34|292.94|294.97|292.57|295.34|292.94|294.97|292.57|0
1650461350000|2022-04-20 13:29:10|294.79|292.39|295.52|293.12|295.52|293.12|294.79|292.39|0
1650461360000|2022-04-20 13:29:20|295.7|293.3|295.88|293.48|295.88|293.48|295.7|293.3|0
1650461370000|2022-04-20 13:29:30|296.44|294.04|295.97|293.57|296.62|294.22|295.97|293.57|0
1650461380000|2022-04-20 13:29:40|296.07|293.67|296.62|294.22|296.8|294.4|296.07|293.67|0
1650461390000|2022-04-20 13:29:50|296.8|294.4|296.8|294.4|296.8|294.4|296.71|294.31|0
1650461400000|2022-04-20 13:30:00|296.52|294.32|297.25|295.05|297.25|295.05|296.33|294.13|0
1650461410000|2022-04-20 13:30:10|297.07|294.87|297.8|295.6|297.99|295.79|297.07|294.87|0
1650461420000|2022-04-20 13:30:20|296.89|294.69|296.15|293.95|296.89|294.69|295.78|293.58|0
1650461430000|2022-04-20 13:30:30|296.7|294.5|295.6|293.4|296.7|294.5|295.6|293.4|0
1650461440000|2022-04-20 13:30:40|296.33|294.13|297.07|294.87|297.07|294.87|296.33|294.13|0
1650461450000|2022-04-20 13:30:50|297.62|295.42|297.44|295.24|297.99|295.79|297.44|295.24|0
1650461460000|2022-04-20 13:31:00|297.07|294.87|296.88|294.68|297.07|294.87|296.7|294.5|0
1650461470000|2022-04-20 13:31:10|297.62|295.42|299.28|297.08|299.28|297.08|297.62|295.42|0
1650461480000|2022-04-20 13:31:20|299.46|297.26|299.65|297.45|299.65|297.45|298.91|296.71|0
1650461490000|2022-04-20 13:31:30|299.28|297.08|299.83|297.63|299.83|297.63|299.28|297.08|0
1650461500000|2022-04-20 13:31:40|299.28|297.08|300.94|298.74|300.94|298.74|299.28|297.08|0
1650461510000|2022-04-20 13:31:50|301.31|299.11|300.38|298.18|301.31|299.11|300.38|298.18|0
1650461520000|2022-04-20 13:32:00|299.83|297.63|300.57|298.37|300.57|298.37|299.46|297.26|0
1650461530000|2022-04-20 13:32:10|301.12|298.92|300.2|298|301.12|298.92|300.2|298|0
1650461540000|2022-04-20 13:32:20|299.64|297.44|299.46|297.26|299.83|297.63|299.46|297.26|0
1650461550000|2022-04-20 13:32:30|299.28|297.08|299.28|297.08|299.28|297.08|298.91|296.71|0
1650461560000|2022-04-20 13:32:40|299.46|297.26|299.28|297.08|299.46|297.26|299.09|296.89|0
1650461570000|2022-04-20 13:32:50|298.54|296.34|298.17|295.97|298.72|296.52|298.17|295.97|0
1650461580000|2022-04-20 13:33:00|297.25|295.05|298.17|295.97|298.17|295.97|297.16|294.96|0
1650461590000|2022-04-20 13:33:10|297.99|295.79|297.99|295.79|297.99|295.79|297.43|295.23|0
1650461600000|2022-04-20 13:33:20|298.17|295.97|296.52|294.32|298.17|295.97|296.52|294.32|0
1650461610000|2022-04-20 13:33:30|296.88|294.68|297.43|295.23|297.43|295.23|296.52|294.32|0
1650461620000|2022-04-20 13:33:40|297.8|295.6|297.25|295.05|297.8|295.6|297.25|295.05|0
1650461630000|2022-04-20 13:33:50|297.07|294.87|296.7|294.5|297.25|295.05|296.7|294.5|0
1650461640000|2022-04-20 13:34:00|296.15|293.95|295.41|293.21|296.15|293.95|295.41|293.21|0
1650461650000|2022-04-20 13:34:10|295.23|293.03|295.78|293.58|295.96|293.76|295.23|293.03|0
1650461660000|2022-04-20 13:34:20|296.15|293.95|295.96|293.76|296.15|293.95|295.96|293.76|0
1650461670000|2022-04-20 13:34:30|296.33|294.13|295.6|293.4|296.33|294.13|295.41|293.21|0
1650461680000|2022-04-20 13:34:40|295.41|293.21|294.5|292.3|295.41|293.21|294.5|292.3|0
1650461690000|2022-04-20 13:34:50|294.68|292.48|294.86|292.66|294.86|292.66|294.5|292.3|0
1650461700000|2022-04-20 13:35:00|296.7|294.5|298.35|296.15|298.35|296.15|296.7|294.5|0
1650461710000|2022-04-20 13:35:10|297.98|295.78|298.17|295.97|298.17|295.97|297.62|295.42|0
1650461720000|2022-04-20 13:35:20|297.98|295.78|296.7|294.5|297.98|295.78|296.7|294.5|0
1650461730000|2022-04-20 13:35:30|296.51|294.31|296.51|294.31|296.7|294.5|295.96|293.76|0
1650461740000|2022-04-20 13:35:40|296.7|294.5|296.51|294.31|296.7|294.5|296.33|294.13|0
1650461750000|2022-04-20 13:35:50|296.15|293.95|295.96|293.76|296.51|294.31|295.96|293.76|0
1650461760000|2022-04-20 13:36:00|295.6|293.4|295.6|293.4|295.78|293.58|295.6|293.4|0
1650461770000|2022-04-20 13:36:10|295.41|293.21|295.23|293.03|295.6|293.4|295.23|293.03|0
1650461780000|2022-04-20 13:36:20|294.5|292.3|294.5|292.3|294.5|292.3|293.95|291.75|0
1650461790000|2022-04-20 13:36:30|294.68|292.48|295.41|293.21|295.41|293.21|294.68|292.48|0
1650461800000|2022-04-20 13:36:40|295.78|293.58|295.41|293.21|296.15|293.95|295.41|293.21|0
1650461810000|2022-04-20 13:36:50|295.78|293.58|295.41|293.21|295.78|293.58|295.41|293.21|0
1650461820000|2022-04-20 13:37:00|295.96|293.76|295.78|293.58|296.15|293.95|295.78|293.58|0
1650461830000|2022-04-20 13:37:10|295.96|293.76|296.33|294.13|296.33|294.13|295.23|293.03|0
1650461840000|2022-04-20 13:37:20|295.96|293.76|296.15|293.95|296.33|294.13|295.96|293.76|0
1650461850000|2022-04-20 13:37:30|295.96|293.76|296.51|294.31|296.7|294.5|295.96|293.76|0
1650461860000|2022-04-20 13:37:40|297.06|294.86|297.98|295.78|297.98|295.78|297.06|294.86|0
1650461870000|2022-04-20 13:37:50|298.25|296.05|298.17|295.97|298.53|296.33|298.17|295.97|0
1650461880000|2022-04-20 13:38:00|297.98|295.78|297.8|295.6|297.98|295.78|297.8|295.6|0
1650461890000|2022-04-20 13:38:10|297.43|295.23|296.7|294.5|297.43|295.23|296.7|294.5|0
1650461900000|2022-04-20 13:38:20|297.06|294.86|297.06|294.86|297.06|294.86|296.7|294.5|0
1650461910000|2022-04-20 13:38:30|297.98|295.78|297.98|295.78|298.17|295.97|297.61|295.41|0
1650461920000|2022-04-20 13:38:40|298.17|295.97|298.35|296.15|298.53|296.33|298.17|295.97|0
1650461930000|2022-04-20 13:38:50|298.17|295.97|297.52|295.32|298.35|296.15|297.52|295.32|0
1650461940000|2022-04-20 13:39:00|297.43|295.23|297.43|295.23|297.61|295.41|297.43|295.23|0
1650461950000|2022-04-20 13:39:10|297.25|295.05|296.69|294.49|297.25|295.05|296.51|294.31|0
1650461960000|2022-04-20 13:39:20|296.88|294.68|297.25|295.05|297.25|295.05|296.88|294.68|0
1650461970000|2022-04-20 13:39:30|297.43|295.23|297.15|294.95|297.43|295.23|297.15|294.95|0
1650461980000|2022-04-20 13:39:40|297.61|295.41|297.43|295.23|297.61|295.41|297.43|295.23|0
1650461990000|2022-04-20 13:39:50|297.25|295.05|296.51|294.31|297.25|295.05|296.51|294.31|0
1650462000000|2022-04-20 13:40:00|297.06|294.86|295.59|293.39|297.06|294.86|295.59|293.39|0
1650462010000|2022-04-20 13:40:10|295.23|293.03|294.68|292.48|295.23|293.03|294.68|292.48|0
1650462020000|2022-04-20 13:40:20|295.59|293.39|295.41|293.21|295.78|293.58|295.41|293.21|0
1650462030000|2022-04-20 13:40:30|294.86|292.66|294.68|292.48|294.86|292.66|294.49|292.29|0
1650462040000|2022-04-20 13:40:40|294.86|292.66|294.49|292.29|294.86|292.66|294.49|292.29|0
1650462050000|2022-04-20 13:40:50|293.94|291.74|294.13|291.93|294.13|291.93|293.76|291.56|0
1650462060000|2022-04-20 13:41:00|294.49|292.29|294.31|292.11|294.49|292.29|294.13|291.93|0
1650462070000|2022-04-20 13:41:10|293.94|291.74|294.13|291.93|294.31|292.11|293.94|291.74|0
1650462080000|2022-04-20 13:41:20|294.49|292.29|294.13|291.93|294.49|292.29|293.94|291.74|0
1650462090000|2022-04-20 13:41:30|293.76|291.56|294.49|292.29|294.49|292.29|293.21|291.01|0
1650462100000|2022-04-20 13:41:40|293.76|291.56|293.76|291.56|293.94|291.74|293.76|291.56|0
1650462110000|2022-04-20 13:41:50|293.58|291.38|292.85|290.65|293.58|291.38|292.85|290.65|0
1650462120000|2022-04-20 13:42:00|291.94|289.74|292.3|290.1|292.48|290.28|291.94|289.74|0
1650462130000|2022-04-20 13:42:10|292.12|289.92|292.48|290.28|292.48|290.28|292.12|289.92|0
1650462140000|2022-04-20 13:42:20|292.66|290.46|293.21|291.01|293.21|291.01|292.66|290.46|0
1650462150000|2022-04-20 13:42:30|293.03|290.83|292.48|290.28|293.03|290.83|292.3|290.1|0
1650462160000|2022-04-20 13:42:40|293.58|291.38|292.66|290.46|293.58|291.38|292.66|290.46|0
1650462170000|2022-04-20 13:42:50|292.3|290.1|292.12|289.92|292.3|290.1|292.12|289.92|0
1650462180000|2022-04-20 13:43:00|291.75|289.55|291.21|289.01|291.75|289.55|290.84|288.64|0
1650462190000|2022-04-20 13:43:10|291.02|288.82|290.84|288.64|291.02|288.82|290.75|288.55|0
1650462200000|2022-04-20 13:43:20|290.48|288.28|290.48|288.28|290.48|288.28|290.11|287.91|0
1650462210000|2022-04-20 13:43:30|290.3|288.1|290.48|288.28|290.48|288.28|290.11|287.91|0
1650462220000|2022-04-20 13:43:40|290.3|288.1|290.11|287.91|290.66|288.46|289.93|287.73|0
1650462230000|2022-04-20 13:43:50|289.93|287.73|290.3|288.1|290.3|288.1|289.93|287.73|0
1650462240000|2022-04-20 13:44:00|289.93|287.73|289.75|287.55|289.93|287.73|289.75|287.55|0
1650462250000|2022-04-20 13:44:10|289.39|287.19|289.02|286.82|289.39|287.19|289.02|286.82|0
1650462260000|2022-04-20 13:44:20|288.48|286.28|288.12|285.92|288.66|286.46|287.94|285.74|0
1650462270000|2022-04-20 13:44:30|287.94|285.74|288.3|286.1|288.3|286.1|287.94|285.74|0
1650462280000|2022-04-20 13:44:40|287.94|285.74|288.48|286.28|288.48|286.28|287.94|285.74|0
1650462290000|2022-04-20 13:44:50|288.3|286.1|287.75|285.55|288.3|286.1|287.75|285.55|0
1650462370000|2022-04-20 13:46:10|286.41|284.01|286.23|283.83|286.59|284.19|286.23|283.83|0
1650462380000|2022-04-20 13:46:20|286.59|284.19|285.68|283.28|286.59|284.19|285.68|283.28|0
1650462390000|2022-04-20 13:46:30|285.5|283.1|284.78|282.38|285.5|283.1|284.78|282.38|0
1650462400000|2022-04-20 13:46:40|284.51|282.11|284.42|282.02|284.51|282.11|284.06|281.66|0
1650462410000|2022-04-20 13:46:50|284.96|282.56|286.04|283.64|286.04|283.64|284.96|282.56|0
1650462420000|2022-04-20 13:47:00|285.95|283.55|285.86|283.46|286.04|283.64|285.86|283.46|0
1650462430000|2022-04-20 13:47:10|285.32|282.92|285.14|282.74|285.5|283.1|285.14|282.74|0
1650462440000|2022-04-20 13:47:20|284.96|282.56|283.52|281.12|285.5|283.1|283.52|281.12|0
1650462450000|2022-04-20 13:47:30|283.34|280.94|283.52|281.12|283.52|281.12|283.16|280.76|0
1650462460000|2022-04-20 13:47:40|283.16|280.76|284.96|282.56|284.96|282.56|283.16|280.76|0
1650462470000|2022-04-20 13:47:50|285.14|282.74|286.4|284|286.4|284|285.14|282.74|0
1650462480000|2022-04-20 13:48:00|286.59|284.19|285.86|283.46|286.59|284.19|285.86|283.46|0
1650462490000|2022-04-20 13:48:10|286.22|283.82|285.32|282.92|286.22|283.82|285.32|282.92|0
1650462500000|2022-04-20 13:48:20|285.68|283.28|285.32|282.92|285.68|283.28|285.32|282.92|0
1650462510000|2022-04-20 13:48:30|284.42|282.02|285.14|282.74|285.14|282.74|284.42|282.02|0
1650462520000|2022-04-20 13:48:40|285.32|282.92|283.52|281.12|285.32|282.92|283.52|281.12|0
1650462530000|2022-04-20 13:48:50|283.34|280.94|283.34|280.94|283.52|281.12|283.34|280.94|0
1650462540000|2022-04-20 13:49:00|282.8|280.4|282.44|280.04|282.8|280.4|282.26|279.86|0
1650462550000|2022-04-20 13:49:10|282.62|280.22|283.34|280.94|283.34|280.94|282.62|280.22|0
1650462560000|2022-04-20 13:49:20|283.52|281.12|283.16|280.76|283.52|281.12|283.16|280.76|0
1650462570000|2022-04-20 13:49:30|283.7|281.3|283.52|281.12|283.7|281.3|283.34|280.94|0
1650462580000|2022-04-20 13:49:40|283.7|281.3|283.34|280.94|283.7|281.3|283.16|280.76|0
1650462590000|2022-04-20 13:49:50|283.16|280.76|281.74|279.34|283.34|280.94|281.74|279.34|0
1650462600000|2022-04-20 13:50:00|281.92|279.52|283|280.6|283|280.6|281.92|279.52|0
1650462610000|2022-04-20 13:50:10|283.18|280.78|283.36|280.96|283.72|281.32|283.18|280.78|0
1650462620000|2022-04-20 13:50:20|283.54|281.14|283.9|281.5|283.9|281.5|283.54|281.14|0
1650462630000|2022-04-20 13:50:30|284.44|282.04|284.26|281.86|284.62|282.22|284.26|281.86|0
1650462640000|2022-04-20 13:50:40|284.8|282.4|285.34|282.94|285.34|282.94|284.8|282.4|0
1650462650000|2022-04-20 13:50:50|285.7|283.3|285.7|283.3|285.88|283.48|285.7|283.3|0
1650462660000|2022-04-20 13:51:00|286.06|283.66|285.88|283.48|286.06|283.66|285.7|283.3|0
1650462670000|2022-04-20 13:51:10|285.7|283.3|285.34|282.94|285.7|283.3|284.98|282.58|0
1650462680000|2022-04-20 13:51:20|285.52|283.12|285.52|283.12|285.7|283.3|285.52|283.12|0
1650462690000|2022-04-20 13:51:30|285.7|283.3|285.16|282.76|285.7|283.3|285.16|282.76|0
1650462700000|2022-04-20 13:51:40|284.97|282.57|284.88|282.48|284.97|282.57|284.88|282.48|0
1650462710000|2022-04-20 13:51:50|285.34|282.94|285.34|282.94|285.34|282.94|284.79|282.39|0
1650462720000|2022-04-20 13:52:00|284.79|282.39|284.07|281.67|284.79|282.39|284.07|281.67|0
1650462730000|2022-04-20 13:52:10|283.71|281.31|283|280.6|283.71|281.31|282.64|280.24|0
1650462740000|2022-04-20 13:52:20|283.71|281.31|283.89|281.49|284.07|281.67|283.53|281.13|0
1650462750000|2022-04-20 13:52:30|284.07|281.67|284.79|282.39|284.97|282.57|284.07|281.67|0
1650462760000|2022-04-20 13:52:40|285.15|282.75|284.7|282.3|285.15|282.75|284.7|282.3|0
1650462770000|2022-04-20 13:52:50|284.07|281.67|283.71|281.31|284.07|281.67|283.71|281.31|0
1650462780000|2022-04-20 13:53:00|284.07|281.67|284.07|281.67|284.07|281.67|283.53|281.13|0
1650462790000|2022-04-20 13:53:10|283.71|281.31|283.53|281.13|283.71|281.31|283|280.6|0
1650462800000|2022-04-20 13:53:20|283.71|281.31|282.99|280.59|283.71|281.31|282.99|280.59|0
1650462810000|2022-04-20 13:53:30|282.82|280.42|282.99|280.59|283.35|280.95|282.82|280.42|0
1650462820000|2022-04-20 13:53:40|283.17|280.77|283.98|281.58|283.98|281.58|283.17|280.77|0
1650462830000|2022-04-20 13:53:50|283.53|281.13|282.99|280.59|283.53|281.13|282.99|280.59|0
1650462840000|2022-04-20 13:54:00|283.35|280.95|282.99|280.59|283.35|280.95|282.81|280.41|0
1650462850000|2022-04-20 13:54:10|283.17|280.77|283.71|281.31|283.89|281.49|283.17|280.77|0
1650462860000|2022-04-20 13:54:20|284.25|281.85|283.17|280.77|284.25|281.85|283.17|280.77|0
1650462870000|2022-04-20 13:54:30|283.53|281.13|284.07|281.67|284.07|281.67|283.53|281.13|0
1650462880000|2022-04-20 13:54:40|283.71|281.31|283.71|281.31|283.89|281.49|283.71|281.31|0
1650462890000|2022-04-20 13:54:50|283.89|281.49|284.25|281.85|284.25|281.85|283.89|281.49|0
1650462900000|2022-04-20 13:55:00|283.89|281.49|283.53|281.13|283.89|281.49|283.53|281.13|0
1650462910000|2022-04-20 13:55:10|283.35|280.95|284.07|281.67|284.07|281.67|283.35|280.95|0
1650462920000|2022-04-20 13:55:20|283.89|281.49|283.71|281.31|283.89|281.49|283.35|280.95|0
1650462930000|2022-04-20 13:55:30|283.89|281.49|283.71|281.31|283.89|281.49|283.71|281.31|0
1650462940000|2022-04-20 13:55:40|283.35|280.95|283.26|280.86|283.35|280.95|282.99|280.59|0
1650462950000|2022-04-20 13:55:50|282.9|280.5|283.17|280.77|283.17|280.77|282.81|280.41|0
1650462960000|2022-04-20 13:56:00|282.81|280.41|282.81|280.41|282.81|280.41|282.63|280.23|0
1650462970000|2022-04-20 13:56:10|282.1|279.7|282|279.6|282.1|279.7|282|279.6|0
1650462980000|2022-04-20 13:56:20|282.27|279.87|281.92|279.52|282.27|279.87|281.38|278.98|0
1650462990000|2022-04-20 13:56:30|282.1|279.7|283.71|281.31|283.71|281.31|282.1|279.7|0
1650463000000|2022-04-20 13:56:40|283.89|281.49|284.07|281.67|284.25|281.85|283.89|281.49|0
1650463010000|2022-04-20 13:56:50|283.89|281.49|284.25|281.85|284.25|281.85|283.89|281.49|0
1650463020000|2022-04-20 13:57:00|283.65|281.25|283.11|280.71|283.83|281.43|283.11|280.71|0
1650463030000|2022-04-20 13:57:10|282.93|280.53|281.67|279.27|282.93|280.53|281.67|279.27|0
1650463040000|2022-04-20 13:57:20|281.49|279.09|280.96|278.56|281.67|279.27|280.78|278.38|0
1650463050000|2022-04-20 13:57:30|281.31|278.91|280.6|278.2|281.31|278.91|280.6|278.2|0
1650463060000|2022-04-20 13:57:40|280.42|278.02|279.52|277.12|280.42|278.02|279.52|277.12|0
1650463070000|2022-04-20 13:57:50|278.99|276.59|278.99|276.59|279.34|276.94|278.99|276.59|0
1650463080000|2022-04-20 13:58:00|279.34|276.94|279.7|277.3|279.7|277.3|279.34|276.94|0
1650463090000|2022-04-20 13:58:10|279.52|277.12|280.06|277.66|280.24|277.84|279.52|277.12|0
1650463100000|2022-04-20 13:58:20|280.42|278.02|281.13|278.73|281.13|278.73|280.42|278.02|0
1650463110000|2022-04-20 13:58:30|280.78|278.38|281.04|278.64|281.04|278.64|280.78|278.38|0
1650463120000|2022-04-20 13:58:40|280.95|278.55|280.95|278.55|280.95|278.55|280.78|278.38|0
1650463130000|2022-04-20 13:58:50|281.13|278.73|280.95|278.55|281.31|278.91|280.78|278.38|0
1650463140000|2022-04-20 13:59:00|281.49|279.09|280.95|278.55|281.67|279.27|280.95|278.55|0
1650463150000|2022-04-20 13:59:10|281.4|279|281.31|278.91|281.4|279|281.13|278.73|0
1650463160000|2022-04-20 13:59:20|281.04|278.64|281.13|278.73|281.31|278.91|281.04|278.64|0
1650463170000|2022-04-20 13:59:30|281.49|279.09|281.85|279.45|281.85|279.45|281.49|279.09|0
1650463180000|2022-04-20 13:59:40|281.76|279.36|282.03|279.63|282.03|279.63|281.67|279.27|0
1650463190000|2022-04-20 13:59:50|281.85|279.45|281.49|279.09|281.85|279.45|281.49|279.09|0
1650463200000|2022-04-20 14:00:00|282.75|280.35|282.39|279.99|282.75|280.35|281.31|278.91|0
1650463210000|2022-04-20 14:00:10|283.29|280.89|283.74|281.34|284.37|281.97|283.29|280.89|0
1650463220000|2022-04-20 14:00:20|284.19|281.79|285.81|283.41|285.81|283.41|284.19|281.79|0
1650463230000|2022-04-20 14:00:30|284.91|282.51|284.37|281.97|284.91|282.51|284.37|281.97|0
1650463240000|2022-04-20 14:00:40|284.73|282.33|284.55|282.15|284.73|282.33|284.55|282.15|0
1650463250000|2022-04-20 14:00:50|284.73|282.33|284.01|281.61|284.73|282.33|284.01|281.61|0
1650463260000|2022-04-20 14:01:00|283.47|281.07|283.83|281.43|283.83|281.43|283.38|280.98|0
1650463270000|2022-04-20 14:01:10|283.65|281.25|282.93|280.53|283.65|281.25|282.93|280.53|0
1650463280000|2022-04-20 14:01:20|282.39|279.99|282.57|280.17|282.57|280.17|282.39|279.99|0
1650463290000|2022-04-20 14:01:30|282.21|279.81|281.85|279.45|282.21|279.81|281.67|279.27|0
1650463300000|2022-04-20 14:01:40|281.67|279.27|281.13|278.73|281.67|279.27|281.13|278.73|0
1650463310000|2022-04-20 14:01:50|280.95|278.55|280.24|277.84|280.95|278.55|280.24|277.84|0
1650463320000|2022-04-20 14:02:00|280.06|277.66|280.59|278.19|280.59|278.19|279.7|277.3|0
1650463330000|2022-04-20 14:02:10|280.41|278.01|280.77|278.37|280.77|278.37|280.41|278.01|0
1650463340000|2022-04-20 14:02:20|280.95|278.55|281.67|279.27|282.03|279.63|280.95|278.55|0
1650463350000|2022-04-20 14:02:30|281.49|279.09|280.95|278.55|281.49|279.09|280.95|278.55|0
1650463360000|2022-04-20 14:02:40|280.59|278.19|280.41|278.01|280.77|278.37|280.41|278.01|0
1650463370000|2022-04-20 14:02:50|280.5|278.1|280.06|277.66|280.5|278.1|280.06|277.66|0
1650463380000|2022-04-20 14:03:00|279.88|277.48|279.7|277.3|280.23|277.83|279.7|277.3|0
1650463390000|2022-04-20 14:03:10|279.88|277.48|279.7|277.3|279.88|277.48|279.7|277.3|0
1650463400000|2022-04-20 14:03:20|279.88|277.48|280.41|278.01|280.41|278.01|279.88|277.48|0
1650463410000|2022-04-20 14:03:30|280.23|277.83|280.23|277.83|280.41|278.01|280.05|277.65|0
1650463420000|2022-04-20 14:03:40|280.05|277.65|279.88|277.48|280.05|277.65|279.88|277.48|0
1650463430000|2022-04-20 14:03:50|279.78|277.38|280.77|278.37|280.77|278.37|279.78|277.38|0
1650463440000|2022-04-20 14:04:00|280.41|278.01|281.31|278.91|281.31|278.91|280.41|278.01|0
1650463450000|2022-04-20 14:04:10|281.13|278.73|280.95|278.55|281.31|278.91|280.95|278.55|0
1650463460000|2022-04-20 14:04:20|281.13|278.73|281.67|279.27|281.85|279.45|281.13|278.73|0
1650463470000|2022-04-20 14:04:30|281.31|278.91|281.31|278.91|281.67|279.27|281.31|278.91|0
1650463480000|2022-04-20 14:04:40|281.67|279.27|282.03|279.63|282.03|279.63|281.67|279.27|0
1650463490000|2022-04-20 14:04:50|281.85|279.45|282.03|279.63|282.11|279.71|281.85|279.45|0
1650463500000|2022-04-20 14:05:00|282.21|279.81|281.49|279.09|282.39|279.99|281.49|279.09|0
1650463510000|2022-04-20 14:05:10|281.39|278.99|280.95|278.55|281.49|279.09|280.95|278.55|0
1650463520000|2022-04-20 14:05:20|280.59|278.19|280.23|277.83|280.59|278.19|280.23|277.83|0
1650463530000|2022-04-20 14:05:30|280.77|278.37|281.49|279.09|281.49|279.09|280.77|278.37|0
1650463540000|2022-04-20 14:05:40|281.67|279.27|281.49|279.09|281.67|279.27|281.13|278.73|0
1650463550000|2022-04-20 14:05:50|281.13|278.73|281.49|279.09|281.49|279.09|280.86|278.46|0
1650463560000|2022-04-20 14:06:00|281.31|278.91|280.95|278.55|281.31|278.91|280.77|278.37|0
1650463570000|2022-04-20 14:06:10|280.77|278.37|280.59|278.19|280.77|278.37|280.59|278.19|0
1650463580000|2022-04-20 14:06:20|281.13|278.73|280.77|278.37|281.13|278.73|280.77|278.37|0
1650463590000|2022-04-20 14:06:30|280.59|278.19|280.77|278.37|280.77|278.37|280.59|278.19|0
1650463600000|2022-04-20 14:06:40|280.23|277.83|280.23|277.83|280.23|277.83|280.05|277.65|0
1650463610000|2022-04-20 14:06:50|280.05|277.65|280.23|277.83|280.23|277.83|280.05|277.65|0
1650463620000|2022-04-20 14:07:00|280.05|277.65|280.23|277.83|280.23|277.83|280.05|277.65|0
1650463630000|2022-04-20 14:07:10|279.87|277.47|280.23|277.83|280.23|277.83|279.87|277.47|0
1650463640000|2022-04-20 14:07:20|280.05|277.65|280.41|278.01|280.41|278.01|280.05|277.65|0
1650463650000|2022-04-20 14:07:30|280.59|278.19|281.31|278.91|281.31|278.91|280.59|278.19|0
1650463660000|2022-04-20 14:07:40|281.13|278.73|280.77|278.37|281.31|278.91|280.77|278.37|0
1650463670000|2022-04-20 14:07:50|280.95|278.55|280.05|277.65|280.95|278.55|280.05|277.65|0
1650463680000|2022-04-20 14:08:00|279.34|276.94|279.34|276.94|279.34|276.94|278.62|276.22|0
1650463690000|2022-04-20 14:08:10|279.51|277.11|279.69|277.29|279.78|277.38|279.51|277.11|0
1650463700000|2022-04-20 14:08:20|279.34|276.94|278.8|276.4|279.34|276.94|278.8|276.4|0
1650463710000|2022-04-20 14:08:30|278.98|276.58|279.51|277.11|279.87|277.47|278.98|276.58|0
1650463720000|2022-04-20 14:08:40|279.87|277.47|279.69|277.29|279.87|277.47|279.69|277.29|0
1650463730000|2022-04-20 14:08:50|279.87|277.47|279.51|277.11|279.87|277.47|279.51|277.11|0
1650463740000|2022-04-20 14:09:00|280.23|277.83|280.59|278.19|280.77|278.37|280.23|277.83|0
1650463750000|2022-04-20 14:09:10|280.77|278.37|280.59|278.19|280.77|278.37|280.59|278.19|0
1650463760000|2022-04-20 14:09:20|280.05|277.65|280.41|278.01|280.59|278.19|280.05|277.65|0
1650463770000|2022-04-20 14:09:30|280.05|277.65|280.59|278.19|280.59|278.19|280.05|277.65|0
1650463780000|2022-04-20 14:09:40|280.77|278.37|281.13|278.73|281.13|278.73|280.77|278.37|0
1650463790000|2022-04-20 14:09:50|280.95|278.55|280.95|278.55|280.95|278.55|280.41|278.01|0
1650463800000|2022-04-20 14:10:00|281.3|278.9|282.02|279.62|282.02|279.62|281.3|278.9|0
1650463810000|2022-04-20 14:10:10|282.2|279.8|280.77|278.37|282.38|279.98|280.77|278.37|0
1650463820000|2022-04-20 14:10:20|280.59|278.19|281.21|278.81|281.21|278.81|280.59|278.19|0
1650463830000|2022-04-20 14:10:30|281.48|279.08|281.48|279.08|281.48|279.08|281.3|278.9|0
1650463840000|2022-04-20 14:10:40|281.66|279.26|281.48|279.08|281.84|279.44|281.48|279.08|0
1650463850000|2022-04-20 14:10:50|281.3|278.9|281.48|279.08|281.66|279.26|281.3|278.9|0
1650463860000|2022-04-20 14:11:00|281.66|279.26|282.02|279.62|282.38|279.98|281.66|279.26|0
1650463870000|2022-04-20 14:11:10|282.2|279.8|282.38|279.98|282.38|279.98|282.2|279.8|0
1650463880000|2022-04-20 14:11:20|282.02|279.62|282.65|280.25|282.92|280.52|281.93|279.53|0
1650463890000|2022-04-20 14:11:30|282.56|280.16|282.56|280.16|282.56|280.16|281.84|279.44|0
1650463900000|2022-04-20 14:11:40|282.65|280.25|282.38|279.98|282.65|280.25|282.38|279.98|0
1650463910000|2022-04-20 14:11:50|282.02|279.62|281.84|279.44|282.02|279.62|281.66|279.26|0
1650463920000|2022-04-20 14:12:00|281.12|278.72|281.3|278.9|281.3|278.9|281.12|278.72|0
1650463930000|2022-04-20 14:12:10|281.12|278.72|281.3|278.9|281.48|279.08|281.12|278.72|0
1650463940000|2022-04-20 14:12:20|281.66|279.26|281.3|278.9|281.66|279.26|281.3|278.9|0
1650463950000|2022-04-20 14:12:30|282.2|279.8|282.02|279.62|282.2|279.8|282.02|279.62|0
1650463960000|2022-04-20 14:12:40|282.2|279.8|282.92|280.52|283.1|280.7|282.2|279.8|0
1650463970000|2022-04-20 14:12:50|283.1|280.7|282.56|280.16|283.1|280.7|282.56|280.16|0
1650463980000|2022-04-20 14:13:00|282.74|280.34|283.28|280.88|283.28|280.88|282.74|280.34|0
1650463990000|2022-04-20 14:13:10|284|281.6|284|281.6|284.36|281.96|284|281.6|0
1650464000000|2022-04-20 14:13:20|284.36|281.96|284.18|281.78|284.36|281.96|284.18|281.78|0
1650464010000|2022-04-20 14:13:30|283.82|281.42|284.36|281.96|284.36|281.96|283.82|281.42|0
1650464020000|2022-04-20 14:13:40|284.72|282.32|284.54|282.14|284.9|282.5|284.54|282.14|0
1650464030000|2022-04-20 14:13:50|284.9|282.5|284.9|282.5|284.9|282.5|284.9|282.5|0
1650464040000|2022-04-20 14:14:00|285.08|282.68|284.18|281.78|285.08|282.68|284.18|281.78|0
1650464050000|2022-04-20 14:14:10|283.82|281.42|283.1|280.7|283.82|281.42|283.1|280.7|0
1650464060000|2022-04-20 14:14:20|282.74|280.34|282.56|280.16|282.74|280.34|282.56|280.16|0
1650464070000|2022-04-20 14:14:30|283.1|280.7|283.28|280.88|283.64|281.24|283.1|280.7|0
1650464080000|2022-04-20 14:14:40|283.64|281.24|283.64|281.24|283.82|281.42|283.64|281.24|0
1650464090000|2022-04-20 14:14:50|283.82|281.42|284.18|281.78|284.18|281.78|283.64|281.24|0
1650464100000|2022-04-20 14:15:00|284.54|282.14|284.9|282.5|284.9|282.5|284.54|282.14|0
1650464110000|2022-04-20 14:15:10|285.44|283.04|285.44|283.04|285.8|283.4|285.44|283.04|0
1650464120000|2022-04-20 14:15:20|284.9|282.5|284.36|281.96|284.9|282.5|284.36|281.96|0
1650464130000|2022-04-20 14:15:30|284.18|281.78|285.08|282.68|285.08|282.68|284.18|281.78|0
1650464140000|2022-04-20 14:15:40|285.44|283.04|285.44|283.04|285.62|283.22|285.44|283.04|0
1650464150000|2022-04-20 14:15:50|285.62|283.22|285.08|282.68|285.62|283.22|284.9|282.5|0
1650464160000|2022-04-20 14:16:00|285.26|282.86|285.62|283.22|285.62|283.22|285.26|282.86|0
1650464170000|2022-04-20 14:16:10|285.98|283.58|285.8|283.4|285.98|283.58|285.62|283.22|0
1650464180000|2022-04-20 14:16:20|285.89|283.49|285.26|282.86|285.89|283.49|285.26|282.86|0
1650464190000|2022-04-20 14:16:30|285.08|282.68|285.8|283.4|285.8|283.4|285.08|282.68|0
1650464200000|2022-04-20 14:16:40|285.98|283.58|285.8|283.4|286.16|283.76|285.62|283.22|0
1650464210000|2022-04-20 14:16:50|285.62|283.22|286.34|283.94|286.34|283.94|285.62|283.22|0
1650464220000|2022-04-20 14:17:00|285.98|283.58|286.16|283.76|286.16|283.76|285.98|283.58|0
1650464230000|2022-04-20 14:17:10|286.52|284.12|286.52|284.12|286.71|284.31|286.52|284.12|0
1650464240000|2022-04-20 14:17:20|286.71|284.31|286.16|283.76|286.71|284.31|286.16|283.76|0
1650464250000|2022-04-20 14:17:30|286.34|283.94|286.34|283.94|286.34|283.94|286.34|283.94|0
1650464260000|2022-04-20 14:17:40|286.52|284.12|286.71|284.31|286.71|284.31|286.52|284.12|0
1650464270000|2022-04-20 14:17:50|286.52|284.12|286.89|284.49|286.89|284.49|286.34|283.94|0
1650464280000|2022-04-20 14:18:00|287.07|284.67|286.52|284.12|287.07|284.67|286.52|284.12|0
1650464290000|2022-04-20 14:18:10|286.34|283.94|286.52|284.12|286.7|284.3|286.34|283.94|0
1650464300000|2022-04-20 14:18:20|286.34|283.94|285.8|283.4|286.34|283.94|285.8|283.4|0
1650464310000|2022-04-20 14:18:30|285.98|283.58|285.98|283.58|286.16|283.76|285.8|283.4|0
1650464320000|2022-04-20 14:18:40|285.8|283.4|285.62|283.22|285.98|283.58|285.62|283.22|0
1650464330000|2022-04-20 14:18:50|285.26|282.86|284.54|282.14|285.26|282.86|284.54|282.14|0
1650464340000|2022-04-20 14:19:00|284.9|282.5|283.81|281.41|284.9|282.5|283.81|281.41|0
1650464350000|2022-04-20 14:19:10|284.36|281.96|284.44|282.04|284.9|282.5|284.36|281.96|0
1650464360000|2022-04-20 14:19:20|284.72|282.32|285.08|282.68|285.08|282.68|284.72|282.32|0
1650464370000|2022-04-20 14:19:30|285.26|282.86|285.62|283.22|285.8|283.4|285.26|282.86|0
1650464380000|2022-04-20 14:19:40|285.98|283.58|286.07|283.67|286.07|283.67|285.98|283.58|0
1650464390000|2022-04-20 14:19:50|285.62|283.22|285.62|283.22|285.8|283.4|285.62|283.22|0
1650464400000|2022-04-20 14:20:00|285.52|283.12|287.07|284.67|287.07|284.67|285.52|283.12|0
1650464410000|2022-04-20 14:20:10|286.7|284.3|287.07|284.67|287.25|284.85|286.7|284.3|0
1650464420000|2022-04-20 14:20:20|287.25|284.85|287.79|285.39|287.97|285.57|287.25|284.85|0
1650464430000|2022-04-20 14:20:30|288.15|285.75|288.33|285.93|288.52|286.12|288.15|285.75|0
1650464440000|2022-04-20 14:20:40|288.78|286.38|288.33|285.93|288.78|286.38|288.33|285.93|0
1650464450000|2022-04-20 14:20:50|288.88|286.48|289.06|286.66|289.06|286.66|288.88|286.48|0
1650464460000|2022-04-20 14:21:00|289.24|286.84|289.06|286.66|289.42|287.02|288.88|286.48|0
1650464470000|2022-04-20 14:21:10|288.88|286.48|289.79|287.39|289.79|287.39|288.88|286.48|0
1650464480000|2022-04-20 14:21:20|290.15|287.75|289.97|287.57|290.15|287.75|289.97|287.57|0
1650464490000|2022-04-20 14:21:30|289.79|287.39|289.42|287.02|289.79|287.39|289.42|287.02|0
1650464500000|2022-04-20 14:21:40|289.24|286.84|289.06|286.66|289.24|286.84|288.88|286.48|0
1650464510000|2022-04-20 14:21:50|289.24|286.84|289.42|287.02|289.61|287.21|289.24|286.84|0
1650464520000|2022-04-20 14:22:00|289.06|286.66|288.7|286.3|289.06|286.66|288.51|286.11|0
1650464530000|2022-04-20 14:22:10|288.88|286.48|288.88|286.48|288.88|286.48|288.51|286.11|0
1650464540000|2022-04-20 14:22:20|288.7|286.3|288.33|285.93|288.7|286.3|288.33|285.93|0
1650464550000|2022-04-20 14:22:30|288.51|286.11|288.6|286.2|288.7|286.3|288.51|286.11|0
1650464560000|2022-04-20 14:22:40|288.7|286.3|288.88|286.48|288.88|286.48|288.7|286.3|0
1650464570000|2022-04-20 14:22:50|288.7|286.3|288.33|285.93|288.88|286.48|288.33|285.93|0
1650464580000|2022-04-20 14:23:00|288.7|286.3|288.7|286.3|288.7|286.3|288.7|286.3|0
1650464590000|2022-04-20 14:23:10|288.51|286.11|288.88|286.48|288.88|286.48|288.51|286.11|0
1650464600000|2022-04-20 14:23:20|289.06|286.66|288.51|286.11|289.06|286.66|288.15|285.75|0
1650464610000|2022-04-20 14:23:30|288.33|285.93|288.42|286.02|288.51|286.11|288.33|285.93|0
1650464620000|2022-04-20 14:23:40|288.33|285.93|288.15|285.75|288.51|286.11|288.15|285.75|0
1650464630000|2022-04-20 14:23:50|287.97|285.57|287.79|285.39|288.33|285.93|287.79|285.39|0
1650464640000|2022-04-20 14:24:00|287.24|284.84|284.89|282.49|287.24|284.84|284.89|282.49|0
1650464650000|2022-04-20 14:24:10|284.98|282.58|284.53|282.13|284.98|282.58|284.35|281.95|0
1650464660000|2022-04-20 14:24:20|284.35|281.95|284.35|281.95|284.53|282.13|284.17|281.77|0
1650464670000|2022-04-20 14:24:30|284.17|281.77|283.99|281.59|284.35|281.95|283.99|281.59|0
1650464680000|2022-04-20 14:24:40|284.26|281.86|284.08|281.68|284.26|281.86|283.99|281.59|0
1650464690000|2022-04-20 14:24:50|283.81|281.41|284.71|282.31|284.71|282.31|283.81|281.41|0
1650464700000|2022-04-20 14:25:00|285.07|282.67|284.17|281.77|285.07|282.67|284.17|281.77|0
1650464710000|2022-04-20 14:25:10|284.35|281.95|284.71|282.31|284.71|282.31|284.35|281.95|0
1650464720000|2022-04-20 14:25:20|285.25|282.85|284.71|282.31|285.25|282.85|284.71|282.31|0
1650464730000|2022-04-20 14:25:30|284.89|282.49|285.07|282.67|285.07|282.67|284.53|282.13|0
1650464740000|2022-04-20 14:25:40|284.71|282.31|284.62|282.22|284.71|282.31|284.62|282.22|0
1650464750000|2022-04-20 14:25:50|284.8|282.4|284.71|282.31|284.8|282.4|284.26|281.86|0
1650464760000|2022-04-20 14:26:00|284.53|282.13|284.35|281.95|284.53|282.13|284.35|281.95|0
1650464770000|2022-04-20 14:26:10|284.53|282.13|285.25|282.85|285.43|283.03|284.53|282.13|0
1650464780000|2022-04-20 14:26:20|285.34|282.94|284.89|282.49|285.43|283.03|284.89|282.49|0
1650464790000|2022-04-20 14:26:30|285.07|282.67|285.07|282.67|285.07|282.67|284.98|282.58|0
1650464800000|2022-04-20 14:26:40|284.89|282.49|285.43|283.03|285.61|283.21|284.89|282.49|0
1650464810000|2022-04-20 14:26:50|285.61|283.21|286.16|283.76|286.34|283.94|285.61|283.21|0
1650464820000|2022-04-20 14:27:00|287.79|285.39|288.87|286.47|288.87|286.47|287.79|285.39|0
1650464830000|2022-04-20 14:27:10|289.42|287.02|289.06|286.66|289.6|287.2|288.87|286.47|0
1650464840000|2022-04-20 14:27:20|288.69|286.29|288.6|286.2|288.69|286.29|288.6|286.2|0
1650464850000|2022-04-20 14:27:30|288.51|286.11|288.51|286.11|289.06|286.66|288.33|285.93|0
1650464860000|2022-04-20 14:27:40|287.97|285.57|287.42|285.02|287.97|285.57|287.42|285.02|0
1650464870000|2022-04-20 14:27:50|287.6|285.2|287.78|285.38|287.78|285.38|287.6|285.2|0
1650464880000|2022-04-20 14:28:00|288.15|285.75|288.87|286.47|288.87|286.47|288.15|285.75|0
1650464890000|2022-04-20 14:28:10|288.69|286.29|288.33|285.93|288.69|286.29|288.15|285.75|0
1650464900000|2022-04-20 14:28:20|288.15|285.75|287.42|285.02|288.33|285.93|287.42|285.02|0
1650464910000|2022-04-20 14:28:30|287.24|284.84|287.24|284.84|287.24|284.84|287.06|284.66|0
1650464920000|2022-04-20 14:28:40|287.69|285.29|287.78|285.38|287.78|285.38|287.6|285.2|0
1650464930000|2022-04-20 14:28:50|287.6|285.2|287.96|285.56|287.96|285.56|287.6|285.2|0
1650464940000|2022-04-20 14:29:00|288.33|285.93|287.96|285.56|288.87|286.47|287.96|285.56|0
1650464950000|2022-04-20 14:29:10|288.33|285.93|288.15|285.75|288.51|286.11|288.15|285.75|0
1650464960000|2022-04-20 14:29:20|288.33|285.93|288.51|286.11|288.51|286.11|288.33|285.93|0
1650464970000|2022-04-20 14:29:30|288.69|286.29|288.69|286.29|288.69|286.29|288.69|286.29|0
1650464980000|2022-04-20 14:29:40|288.87|286.47|288.15|285.75|288.87|286.47|288.15|285.75|0
1650464990000|2022-04-20 14:29:50|288.23|285.83|288.33|285.93|288.33|285.93|287.96|285.56|0
1650465000000|2022-04-20 14:30:00|289.6|287.2|289.05|286.65|289.6|287.2|289.05|286.65|0
1650465010000|2022-04-20 14:30:10|289.42|287.02|288.15|285.75|289.42|287.02|288.15|285.75|0
1650465020000|2022-04-20 14:30:20|287.96|285.56|287.78|285.38|288.15|285.75|287.78|285.38|0
1650465030000|2022-04-20 14:30:30|287.6|285.2|285.61|283.21|287.6|285.2|285.61|283.21|0
1650465040000|2022-04-20 14:30:40|286.15|283.75|286.51|284.11|286.69|284.29|286.15|283.75|0
1650465050000|2022-04-20 14:30:50|286.69|284.29|285.97|283.57|286.69|284.29|285.97|283.57|0
1650465060000|2022-04-20 14:31:00|285.7|283.3|285.79|283.39|285.97|283.57|285.7|283.3|0
1650465070000|2022-04-20 14:31:10|283.6|281.2|283.78|281.38|283.78|281.38|283.23|280.83|0
1650465080000|2022-04-20 14:31:20|285.14|282.74|285.33|282.93|285.33|282.93|285.14|282.74|0
1650465100000|2022-04-20 14:31:40|284.96|282.56|286.05|283.65|286.23|283.83|284.96|282.56|0
1650465110000|2022-04-20 14:31:50|286.23|283.83|286.23|283.83|286.41|284.01|286.23|283.83|0
1650465120000|2022-04-20 14:32:00|286.41|284.01|286.78|284.38|286.78|284.38|286.23|283.83|0
1650465130000|2022-04-20 14:32:10|287.87|285.47|289.88|287.48|289.88|287.48|287.87|285.47|0
1650465140000|2022-04-20 14:32:20|290.06|287.66|289.23|286.83|290.06|287.66|289.14|286.74|0
1650465150000|2022-04-20 14:32:30|289.51|287.11|288.42|286.02|289.51|287.11|288.42|286.02|0
1650465160000|2022-04-20 14:32:40|288.23|285.83|287.5|285.1|288.23|285.83|287.41|285.01|0
1650465170000|2022-04-20 14:32:50|287.14|284.74|287.32|284.92|287.32|284.92|286.78|284.38|0
1650465180000|2022-04-20 14:33:00|287.5|285.1|287.87|285.47|287.87|285.47|287.5|285.1|0
1650465190000|2022-04-20 14:33:10|288.05|285.65|288.78|286.38|288.78|286.38|288.05|285.65|0
1650465200000|2022-04-20 14:33:20|288.96|286.56|288.6|286.2|289.14|286.74|288.6|286.2|0
1650465210000|2022-04-20 14:33:30|290.06|287.66|290.06|287.66|290.06|287.66|289.51|287.11|0
1650465220000|2022-04-20 14:33:40|289.87|287.47|290.24|287.84|290.24|287.84|289.87|287.47|0
1650465230000|2022-04-20 14:33:50|290.33|287.93|290.42|288.02|290.42|288.02|290.33|287.93|0
1650465240000|2022-04-20 14:34:00|290.24|287.84|290.42|288.02|290.6|288.2|290.24|287.84|0
1650465250000|2022-04-20 14:34:10|290.6|288.2|290.42|288.02|290.79|288.39|290.42|288.02|0
1650465260000|2022-04-20 14:34:20|290.24|287.84|289.69|287.29|290.24|287.84|289.69|287.29|0
1650465270000|2022-04-20 14:34:30|290.06|287.66|289.87|287.47|290.06|287.66|289.87|287.47|0
1650465280000|2022-04-20 14:34:40|290.24|287.84|290.06|287.66|290.24|287.84|289.87|287.47|0
1650465290000|2022-04-20 14:34:50|290.42|288.02|290.42|288.02|290.42|288.02|290.42|288.02|0
1650465300000|2022-04-20 14:35:00|290.24|287.84|290.6|288.2|290.6|288.2|290.06|287.66|0
1650465310000|2022-04-20 14:35:10|290.79|288.39|290.97|288.57|291.7|289.3|290.79|288.39|0
1650465320000|2022-04-20 14:35:20|291.15|288.75|292.56|290.16|292.56|290.16|291.15|288.75|0
1650465330000|2022-04-20 14:35:30|292.75|290.35|291.39|288.99|292.75|290.35|291.39|288.99|0
1650465340000|2022-04-20 14:35:40|291.21|288.81|291.02|288.62|291.57|289.17|291.02|288.62|0
1650465350000|2022-04-20 14:35:50|291.21|288.81|289.93|287.53|291.21|288.81|289.93|287.53|0
1650465360000|2022-04-20 14:36:00|289.56|287.16|290.11|287.71|290.11|287.71|289.56|287.16|0
1650465370000|2022-04-20 14:36:10|290.47|288.07|290.11|287.71|290.47|288.07|290.11|287.71|0
1650465380000|2022-04-20 14:36:20|290.29|287.89|290.84|288.44|290.84|288.44|290.29|287.89|0
1650465390000|2022-04-20 14:36:30|290.47|288.07|290.84|288.44|290.84|288.44|290.47|288.07|0
1650465400000|2022-04-20 14:36:40|290.93|288.53|290.74|288.34|290.93|288.53|290.74|288.34|0
1650465410000|2022-04-20 14:36:50|290.84|288.44|291.02|288.62|291.02|288.62|290.84|288.44|0
1650465420000|2022-04-20 14:37:00|291.21|288.81|290.84|288.44|291.21|288.81|290.84|288.44|0
1650465430000|2022-04-20 14:37:10|290.93|288.53|291.02|288.62|291.39|288.99|290.93|288.53|0
1650465440000|2022-04-20 14:37:20|291.21|288.81|291.75|289.35|291.75|289.35|291.21|288.81|0
1650465450000|2022-04-20 14:37:30|291.94|289.54|291.75|289.35|291.94|289.54|291.75|289.35|0
1650465460000|2022-04-20 14:37:40|292.3|289.9|292.67|290.27|292.67|290.27|292.3|289.9|0
1650465470000|2022-04-20 14:37:50|292.49|290.09|292.49|290.09|292.67|290.27|292.49|290.09|0
1650465480000|2022-04-20 14:38:00|292.3|289.9|292.67|290.27|292.67|290.27|292.3|289.9|0
1650465490000|2022-04-20 14:38:10|292.49|290.09|291.94|289.54|292.49|290.09|291.94|289.54|0
1650465500000|2022-04-20 14:38:20|291.75|289.35|291.57|289.17|291.75|289.35|291.57|289.17|0
1650465510000|2022-04-20 14:38:30|291.75|289.35|291.75|289.35|291.75|289.35|291.57|289.17|0
1650465520000|2022-04-20 14:38:40|291.57|289.17|291.75|289.35|291.75|289.35|291.57|289.17|0
1650465530000|2022-04-20 14:38:50|291.57|289.17|291.94|289.54|291.94|289.54|291.57|289.17|0
1650465540000|2022-04-20 14:39:00|292.67|290.27|292.12|289.72|293.22|290.82|292.12|289.72|0
1650465550000|2022-04-20 14:39:10|291.94|289.54|291.75|289.35|291.94|289.54|291.57|289.17|0
1650465560000|2022-04-20 14:39:20|291.94|289.54|291.39|288.99|291.94|289.54|291.39|288.99|0
1650465570000|2022-04-20 14:39:30|291.57|289.17|292.12|289.72|292.12|289.72|291.57|289.17|0
1650465580000|2022-04-20 14:39:40|291.94|289.54|291.75|289.35|292.12|289.72|291.75|289.35|0
1650465590000|2022-04-20 14:39:50|292.12|289.72|292.12|289.72|292.12|289.72|291.94|289.54|0
1650465600000|2022-04-20 14:40:00|292.67|290.27|293.22|290.82|293.22|290.82|292.67|290.27|0
1650465610000|2022-04-20 14:40:10|292.67|290.27|292.49|290.09|292.67|290.27|292.49|290.09|0
1650465620000|2022-04-20 14:40:20|292.85|290.45|293.12|290.72|293.59|291.19|292.85|290.45|0
1650465630000|2022-04-20 14:40:30|293.04|290.64|292.85|290.45|293.22|290.82|292.85|290.45|0
1650465640000|2022-04-20 14:40:40|293.04|290.64|292.67|290.27|293.04|290.64|292.67|290.27|0
1650465650000|2022-04-20 14:40:50|292.85|290.45|293.4|291|293.4|291|292.85|290.45|0
1650465660000|2022-04-20 14:41:00|293.31|290.91|293.77|291.37|293.77|291.37|293.31|290.91|0
1650465670000|2022-04-20 14:41:10|293.59|291.19|294.51|292.11|294.51|292.11|293.59|291.19|0
1650465680000|2022-04-20 14:41:20|294.87|292.47|294.87|292.47|295.06|292.66|294.87|292.47|0
1650465690000|2022-04-20 14:41:30|295.06|292.66|294.69|292.29|295.06|292.66|294.69|292.29|0
1650465700000|2022-04-20 14:41:40|294.87|292.47|295.24|292.84|295.43|293.03|294.87|292.47|0
1650465710000|2022-04-20 14:41:50|295.06|292.66|294.87|292.47|295.06|292.66|294.69|292.29|0
1650465720000|2022-04-20 14:42:00|294.51|292.11|295.06|292.66|295.06|292.66|294.51|292.11|0
1650465730000|2022-04-20 14:42:10|295.24|292.84|295.33|292.93|295.33|292.93|295.06|292.66|0
1650465740000|2022-04-20 14:42:20|295.06|292.66|294.69|292.29|295.06|292.66|294.69|292.29|0
1650465750000|2022-04-20 14:42:30|294.87|292.47|295.06|292.66|295.06|292.66|294.69|292.29|0
1650465760000|2022-04-20 14:42:40|294.87|292.47|294.87|292.47|295.06|292.66|294.87|292.47|0
1650465770000|2022-04-20 14:42:50|294.69|292.29|293.77|291.37|294.69|292.29|293.77|291.37|0
1650465780000|2022-04-20 14:43:00|293.4|291|292.67|290.27|293.4|291|292.67|290.27|0
1650465790000|2022-04-20 14:43:10|292.85|290.45|292.67|290.27|292.85|290.45|292.67|290.27|0
1650465800000|2022-04-20 14:43:20|292.85|290.45|293.22|290.82|293.59|291.19|292.85|290.45|0
1650465810000|2022-04-20 14:43:30|293.4|291|293.4|291|293.4|291|293.22|290.82|0
1650465820000|2022-04-20 14:43:40|293.22|290.82|292.85|290.45|293.22|290.82|292.85|290.45|0
1650465830000|2022-04-20 14:43:50|293.22|290.82|292.85|290.45|293.22|290.82|292.85|290.45|0
1650465840000|2022-04-20 14:44:00|293.03|290.63|293.4|291|293.4|291|292.94|290.54|0
1650465850000|2022-04-20 14:44:10|293.03|290.63|292.85|290.45|293.22|290.82|292.85|290.45|0
1650465860000|2022-04-20 14:44:20|293.03|290.63|292.85|290.45|293.03|290.63|292.67|290.27|0
1650465870000|2022-04-20 14:44:30|293.03|290.63|292.85|290.45|293.22|290.82|292.85|290.45|0
1650465880000|2022-04-20 14:44:40|293.03|290.63|292.85|290.45|293.03|290.63|292.67|290.27|0
1650465890000|2022-04-20 14:44:50|293.03|290.63|293.03|290.63|293.03|290.63|292.67|290.27|0
1650465900000|2022-04-20 14:45:00|293.22|290.82|293.58|291.18|293.58|291.18|293.03|290.63|0
1650465910000|2022-04-20 14:45:10|293.4|291|293.03|290.63|293.4|291|293.03|290.63|0
1650465920000|2022-04-20 14:45:20|293.58|291.18|293.95|291.55|293.95|291.55|293.58|291.18|0
1650465930000|2022-04-20 14:45:30|294.69|292.29|294.14|291.74|294.69|292.29|294.14|291.74|0
1650465940000|2022-04-20 14:45:40|293.77|291.37|293.77|291.37|293.77|291.37|293.58|291.18|0
1650465950000|2022-04-20 14:45:50|293.95|291.55|293.4|291|293.95|291.55|293.4|291|0
1650465960000|2022-04-20 14:46:00|293.58|291.18|293.77|291.37|293.95|291.55|293.58|291.18|0
1650465970000|2022-04-20 14:46:10|293.95|291.55|293.58|291.18|294.13|291.73|293.58|291.18|0
1650465980000|2022-04-20 14:46:20|293.77|291.37|293.77|291.37|293.77|291.37|293.77|291.37|0
1650465990000|2022-04-20 14:46:30|293.86|291.46|293.4|291|293.86|291.46|293.4|291|0
1650466000000|2022-04-20 14:46:40|293.58|291.18|293.22|290.82|293.58|291.18|293.22|290.82|0
1650466010000|2022-04-20 14:46:50|293.03|290.63|292.85|290.45|293.22|290.82|292.85|290.45|0
1650466020000|2022-04-20 14:47:00|293.22|290.82|293.77|291.37|293.77|291.37|293.03|290.63|0
1650466030000|2022-04-20 14:47:10|293.58|291.18|293.21|290.81|293.58|291.18|293.21|290.81|0
1650466040000|2022-04-20 14:47:20|293.4|291|293.67|291.27|293.67|291.27|293.4|291|0
1650466050000|2022-04-20 14:47:30|293.4|291|292.85|290.45|293.4|291|292.85|290.45|0
1650466060000|2022-04-20 14:47:40|292.66|290.26|291.93|289.53|292.66|290.26|291.56|289.16|0
1650466070000|2022-04-20 14:47:50|292.11|289.71|291.93|289.53|292.3|289.9|291.93|289.53|0
1650466080000|2022-04-20 14:48:00|291.56|289.16|291.56|289.16|291.56|289.16|291.38|288.98|0
1650466090000|2022-04-20 14:48:10|291.93|289.53|292.11|289.71|292.11|289.71|291.75|289.35|0
1650466100000|2022-04-20 14:48:20|292.48|290.08|292.66|290.26|292.66|290.26|292.38|289.98|0
1650466110000|2022-04-20 14:48:30|293.03|290.63|292.48|290.08|293.03|290.63|292.48|290.08|0
1650466120000|2022-04-20 14:48:40|292.11|289.71|291.75|289.35|292.11|289.71|291.75|289.35|0
1650466130000|2022-04-20 14:48:50|291.93|289.53|291.93|289.53|292.11|289.71|291.75|289.35|0
1650466140000|2022-04-20 14:49:00|292.3|289.9|292.48|290.08|292.66|290.26|292.3|289.9|0
1650466150000|2022-04-20 14:49:10|292.11|289.71|293.03|290.63|293.03|290.63|292.11|289.71|0
1650466160000|2022-04-20 14:49:20|292.48|290.08|292.85|290.45|293.03|290.63|292.48|290.08|0
1650466170000|2022-04-20 14:49:30|292.66|290.26|293.03|290.63|293.21|290.81|292.66|290.26|0
1650466180000|2022-04-20 14:49:40|293.4|291|292.85|290.45|293.4|291|292.85|290.45|0
1650466190000|2022-04-20 14:49:50|293.03|290.63|293.12|290.72|293.12|290.72|293.03|290.63|0
1650466200000|2022-04-20 14:50:00|293.4|291|292.85|290.45|293.4|291|292.48|290.08|0
1650466210000|2022-04-20 14:50:10|293.03|290.63|292.66|290.26|293.03|290.63|292.66|290.26|0
1650466220000|2022-04-20 14:50:20|292.85|290.45|292.66|290.26|292.85|290.45|292.66|290.26|0
1650466230000|2022-04-20 14:50:30|292.48|290.08|292.66|290.26|292.66|290.26|292.29|289.89|0
1650466240000|2022-04-20 14:50:40|292.48|290.08|292.66|290.26|292.66|290.26|292.48|290.08|0
1650466250000|2022-04-20 14:50:50|292.84|290.44|293.21|290.81|293.21|290.81|292.84|290.44|0
1650466260000|2022-04-20 14:51:00|293.03|290.63|294.32|291.92|294.32|291.92|293.03|290.63|0
1650466270000|2022-04-20 14:51:10|294.5|292.1|293.58|291.18|294.5|292.1|293.58|291.18|0
1650466280000|2022-04-20 14:51:20|293.76|291.36|293.95|291.55|294.13|291.73|293.76|291.36|0
1650466290000|2022-04-20 14:51:30|294.13|291.73|294.5|292.1|294.5|292.1|294.13|291.73|0
1650466300000|2022-04-20 14:51:40|294.68|292.28|295.05|292.65|295.05|292.65|294.68|292.28|0
1650466310000|2022-04-20 14:51:50|294.68|292.28|294.5|292.1|294.68|292.28|294.5|292.1|0
1650466320000|2022-04-20 14:52:00|294.68|292.28|295.6|293.2|295.6|293.2|294.68|292.28|0
1650466330000|2022-04-20 14:52:10|295.97|293.57|295.97|293.57|296.16|293.76|295.97|293.57|0
1650466340000|2022-04-20 14:52:20|295.79|293.39|296.53|294.13|296.53|294.13|295.79|293.39|0
1650466350000|2022-04-20 14:52:30|296.34|293.94|296.71|294.31|296.71|294.31|296.34|293.94|0
1650466360000|2022-04-20 14:52:40|296.16|293.76|296.53|294.13|296.71|294.31|296.16|293.76|0
1650466370000|2022-04-20 14:52:50|296.34|293.94|296.34|293.94|296.34|293.94|296.34|293.94|0
1650466380000|2022-04-20 14:53:00|296.16|293.76|296.16|293.76|296.16|293.76|295.79|293.39|0
1650466390000|2022-04-20 14:53:10|295.97|293.57|296.34|293.94|296.34|293.94|295.97|293.57|0
1650466400000|2022-04-20 14:53:20|296.16|293.76|295.97|293.57|296.16|293.76|295.97|293.57|0
1650466410000|2022-04-20 14:53:30|295.79|293.39|295.6|293.2|295.79|293.39|295.6|293.2|0
1650466420000|2022-04-20 14:53:40|295.42|293.02|295.6|293.2|295.6|293.2|295.42|293.02|0
1650466430000|2022-04-20 14:53:50|295.23|292.83|295.23|292.83|295.23|292.83|295.05|292.65|0
1650466440000|2022-04-20 14:54:00|295.05|292.65|294.68|292.28|295.05|292.65|294.31|291.91|0
1650466450000|2022-04-20 14:54:10|294.86|292.46|295.05|292.65|295.23|292.83|294.86|292.46|0
1650466460000|2022-04-20 14:54:20|295.23|292.83|295.79|293.39|295.79|293.39|295.23|292.83|0
1650466470000|2022-04-20 14:54:30|295.97|293.57|295.97|293.57|295.97|293.57|295.79|293.39|0
1650466480000|2022-04-20 14:54:40|295.6|293.2|295.51|293.11|295.79|293.39|295.51|293.11|0
1650466490000|2022-04-20 14:54:50|295.79|293.39|296.52|294.12|296.71|294.31|295.79|293.39|0
1650466500000|2022-04-20 14:55:00|295.97|293.57|296.71|294.31|296.71|294.31|295.97|293.57|0
1650466510000|2022-04-20 14:55:10|296.52|294.12|296.52|294.12|296.71|294.31|296.52|294.12|0
1650466520000|2022-04-20 14:55:20|296.89|294.49|297.45|295.05|297.45|295.05|296.89|294.49|0
1650466530000|2022-04-20 14:55:30|297.26|294.86|297.08|294.68|297.26|294.86|297.08|294.68|0
1650466540000|2022-04-20 14:55:40|297.26|294.86|296.89|294.49|297.26|294.86|296.89|294.49|0
1650466550000|2022-04-20 14:55:50|296.71|294.31|296.89|294.49|296.89|294.49|296.52|294.12|0
1650466560000|2022-04-20 14:56:00|296.71|294.31|296.89|294.49|296.89|294.49|296.71|294.31|0
1650466570000|2022-04-20 14:56:10|296.61|294.21|296.71|294.31|296.71|294.31|296.52|294.12|0
1650466580000|2022-04-20 14:56:20|296.52|294.12|296.52|294.12|296.52|294.12|296.34|293.94|0
1650466590000|2022-04-20 14:56:30|296.34|293.94|296.34|293.94|296.52|294.12|296.34|293.94|0
1650466600000|2022-04-20 14:56:40|295.97|293.57|295.6|293.2|296.15|293.75|295.6|293.2|0
1650466610000|2022-04-20 14:56:50|295.78|293.38|295.6|293.2|295.97|293.57|295.6|293.2|0
1650466620000|2022-04-20 14:57:00|295.42|293.02|295.78|293.38|295.78|293.38|295.42|293.02|0
1650466630000|2022-04-20 14:57:10|295.42|293.02|295.6|293.2|295.6|293.2|295.42|293.02|0
1650466640000|2022-04-20 14:57:20|295.23|292.83|295.23|292.83|295.42|293.02|295.23|292.83|0
1650466650000|2022-04-20 14:57:30|295.42|293.02|295.23|292.83|295.6|293.2|295.23|292.83|0
1650466660000|2022-04-20 14:57:40|294.86|292.46|294.68|292.28|294.86|292.46|294.68|292.28|0
1650466670000|2022-04-20 14:57:50|294.49|292.09|294.49|292.09|294.68|292.28|294.49|292.09|0
1650466680000|2022-04-20 14:58:00|294.68|292.28|294.86|292.46|294.86|292.46|294.49|292.09|0
1650466690000|2022-04-20 14:58:10|294.95|292.55|294.68|292.28|294.95|292.55|294.68|292.28|0
1650466700000|2022-04-20 14:58:20|294.49|292.09|294.49|292.09|294.49|292.09|294.31|291.91|0
1650466710000|2022-04-20 14:58:30|294.86|292.46|294.86|292.46|294.86|292.46|294.68|292.28|0
1650466720000|2022-04-20 14:58:40|294.68|292.28|294.49|292.09|294.68|292.28|294.49|292.09|0
1650466730000|2022-04-20 14:58:50|294.68|292.28|294.68|292.28|294.68|292.28|294.49|292.09|0
1650466740000|2022-04-20 14:59:00|295.23|292.83|295.23|292.83|295.78|293.38|295.23|292.83|0
1650466750000|2022-04-20 14:59:10|295.41|293.01|295.05|292.65|295.41|293.01|294.95|292.55|0
1650466760000|2022-04-20 14:59:20|295.23|292.83|295.05|292.65|295.23|292.83|295.05|292.65|0
1650466770000|2022-04-20 14:59:30|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1650466780000|2022-04-20 14:59:40|295.5|293.1|295.6|293.2|295.6|293.2|295.41|293.01|0
1650466790000|2022-04-20 14:59:50|295.41|293.01|295.32|292.92|295.41|293.01|295.23|292.83|0
1650466800000|2022-04-20 15:00:00|295.6|293.2|295.04|292.64|295.78|293.38|295.04|292.64|0
1650466810000|2022-04-20 15:00:10|294.49|292.09|294.12|291.72|294.49|292.09|294.12|291.72|0
1650466820000|2022-04-20 15:00:20|293.94|291.54|293.39|290.99|293.94|291.54|293.39|290.99|0
1650466830000|2022-04-20 15:00:30|293.2|290.8|292.84|290.44|293.2|290.8|292.84|290.44|0
1650466840000|2022-04-20 15:00:40|292.19|289.79|292.1|289.7|292.19|289.79|291.55|289.15|0
1650466850000|2022-04-20 15:00:50|291.74|289.34|291.19|288.79|291.74|289.34|291.19|288.79|0
1650466860000|2022-04-20 15:01:00|291.37|288.97|290.09|287.69|291.55|289.15|290.09|287.69|0
1650466870000|2022-04-20 15:01:10|290.27|287.87|290.27|287.87|290.27|287.87|290.09|287.69|0
1650466880000|2022-04-20 15:01:20|290.45|288.05|291.19|288.79|291.19|288.79|290.45|288.05|0
1650466890000|2022-04-20 15:01:30|291|288.6|290.45|288.05|291|288.6|290.45|288.05|0
1650466900000|2022-04-20 15:01:40|290.09|287.69|290.64|288.24|290.64|288.24|290.09|287.69|0
1650466910000|2022-04-20 15:01:50|290.45|288.05|290.45|288.05|290.45|288.05|290.27|287.87|0
1650466920000|2022-04-20 15:02:00|291|288.6|290.27|287.87|291|288.6|290.27|287.87|0
1650466930000|2022-04-20 15:02:10|290.64|288.24|290.82|288.42|291|288.6|290.64|288.24|0
1650466940000|2022-04-20 15:02:20|291.19|288.79|291.55|289.15|291.74|289.34|291.19|288.79|0
1650466950000|2022-04-20 15:02:30|291.19|288.79|290.27|287.87|291.19|288.79|290.27|287.87|0
1650466960000|2022-04-20 15:02:40|290.64|288.24|289.9|287.5|290.64|288.24|289.72|287.32|0
1650466970000|2022-04-20 15:02:50|289.72|287.32|289.72|287.32|290.09|287.69|289.72|287.32|0
1650466980000|2022-04-20 15:03:00|289.9|287.5|289.17|286.77|289.9|287.5|289.17|286.77|0
1650466990000|2022-04-20 15:03:10|290.09|287.69|290.36|287.96|290.64|288.24|290.09|287.69|0
1650467000000|2022-04-20 15:03:20|290.27|287.87|289.9|287.5|290.27|287.87|289.9|287.5|0
1650467010000|2022-04-20 15:03:30|289.72|287.32|289.36|286.96|289.72|287.32|289.36|286.96|0
1650467020000|2022-04-20 15:03:40|289.54|287.14|289.36|286.96|289.9|287.5|289.36|286.96|0
1650467030000|2022-04-20 15:03:50|289.54|287.14|289.72|287.32|289.72|287.32|289.54|287.14|0
1650467040000|2022-04-20 15:04:00|290.09|287.69|289.9|287.5|290.27|287.87|289.9|287.5|0
1650467050000|2022-04-20 15:04:10|290.27|287.87|290.09|287.69|290.27|287.87|290.09|287.69|0
1650467060000|2022-04-20 15:04:20|290.63|288.23|290.45|288.05|290.63|288.23|290.45|288.05|0
1650467070000|2022-04-20 15:04:30|290.27|287.87|289.9|287.5|290.27|287.87|289.9|287.5|0
1650467080000|2022-04-20 15:04:40|289.63|287.23|289.54|287.14|289.72|287.32|289.54|287.14|0
1650467090000|2022-04-20 15:04:50|289.35|286.95|288.62|286.22|289.35|286.95|288.62|286.22|0
1650467100000|2022-04-20 15:05:00|288.26|285.86|289.17|286.77|289.54|287.14|288.26|285.86|0
1650467110000|2022-04-20 15:05:10|289.35|286.95|289.72|287.32|289.72|287.32|289.35|286.95|0
1650467120000|2022-04-20 15:05:20|290.09|287.69|289.72|287.32|290.09|287.69|289.54|287.14|0
1650467130000|2022-04-20 15:05:30|289.62|287.22|290.09|287.69|290.09|287.69|289.62|287.22|0
1650467140000|2022-04-20 15:05:40|290.36|287.96|291.18|288.78|291.18|288.78|290.36|287.96|0
1650467150000|2022-04-20 15:05:50|291|288.6|290.27|287.87|291|288.6|290.27|287.87|0
1650467160000|2022-04-20 15:06:00|290.45|288.05|289.9|287.5|290.45|288.05|289.9|287.5|0
1650467170000|2022-04-20 15:06:10|290.08|287.68|290.27|287.87|290.27|287.87|289.9|287.5|0
1650467180000|2022-04-20 15:06:20|290.08|287.68|289.9|287.5|290.08|287.68|289.9|287.5|0
1650467190000|2022-04-20 15:06:30|289.54|287.14|289.17|286.77|289.54|287.14|289.17|286.77|0
1650467200000|2022-04-20 15:06:40|288.99|286.59|288.99|286.59|288.99|286.59|288.81|286.41|0
1650467210000|2022-04-20 15:06:50|289.17|286.77|289.17|286.77|289.54|287.14|289.17|286.77|0
1650467220000|2022-04-20 15:07:00|289.35|286.95|288.81|286.41|289.35|286.95|288.81|286.41|0
1650467230000|2022-04-20 15:07:10|288.99|286.59|288.62|286.22|288.99|286.59|288.62|286.22|0
1650467240000|2022-04-20 15:07:20|288.44|286.04|288.81|286.41|288.99|286.59|288.44|286.04|0
1650467250000|2022-04-20 15:07:30|288.99|286.59|288.62|286.22|288.99|286.59|288.62|286.22|0
1650467260000|2022-04-20 15:07:40|288.81|286.41|288.99|286.59|288.99|286.59|288.81|286.41|0
1650467270000|2022-04-20 15:07:50|289.17|286.77|288.08|285.68|289.17|286.77|288.08|285.68|0
1650467280000|2022-04-20 15:08:00|287.89|285.49|287.89|285.49|288.08|285.68|287.89|285.49|0
1650467290000|2022-04-20 15:08:10|288.08|285.68|288.26|285.86|288.26|285.86|288.08|285.68|0
1650467300000|2022-04-20 15:08:20|288.44|286.04|288.8|286.4|288.8|286.4|288.44|286.04|0
1650467310000|2022-04-20 15:08:30|288.99|286.59|288.62|286.22|288.99|286.59|288.62|286.22|0
1650467320000|2022-04-20 15:08:40|288.8|286.4|288.99|286.59|289.35|286.95|288.8|286.4|0
1650467330000|2022-04-20 15:08:50|288.16|285.76|288.62|286.22|288.62|286.22|288.16|285.76|0
1650467340000|2022-04-20 15:09:00|288.8|286.4|288.8|286.4|288.99|286.59|288.8|286.4|0
1650467350000|2022-04-20 15:09:10|288.62|286.22|288.62|286.22|288.62|286.22|288.07|285.67|0
1650467360000|2022-04-20 15:09:20|288.44|286.04|288.44|286.04|288.62|286.22|288.44|286.04|0
1650467370000|2022-04-20 15:09:30|288.26|285.86|288.07|285.67|288.44|286.04|287.89|285.49|0
1650467380000|2022-04-20 15:09:40|288.44|286.04|288.62|286.22|288.8|286.4|288.44|286.04|0
1650467390000|2022-04-20 15:09:50|288.26|285.86|288.62|286.22|288.62|286.22|288.26|285.86|0
1650467400000|2022-04-20 15:10:00|288.26|285.86|288.07|285.67|288.26|285.86|288.07|285.67|0
1650467410000|2022-04-20 15:10:10|287.89|285.49|287.71|285.31|287.89|285.49|287.53|285.13|0
1650467420000|2022-04-20 15:10:20|287.89|285.49|287.71|285.31|287.89|285.49|287.71|285.31|0
1650467430000|2022-04-20 15:10:30|287.53|285.13|287.53|285.13|287.53|285.13|287.53|285.13|0
1650467440000|2022-04-20 15:10:40|287.34|284.94|286.98|284.58|287.34|284.94|286.98|284.58|0
1650467450000|2022-04-20 15:10:50|286.8|284.4|287.16|284.76|287.16|284.76|286.8|284.4|0
1650467460000|2022-04-20 15:11:00|287.53|285.13|288.07|285.67|288.07|285.67|287.53|285.13|0
1650467470000|2022-04-20 15:11:10|288.26|285.86|288.26|285.86|288.44|286.04|288.26|285.86|0
1650467480000|2022-04-20 15:11:20|288.07|285.67|287.8|285.4|288.07|285.67|287.71|285.31|0
1650467490000|2022-04-20 15:11:30|287.71|285.31|287.53|285.13|287.71|285.31|287.53|285.13|0
1650467500000|2022-04-20 15:11:40|287.34|284.94|286.98|284.58|287.34|284.94|286.98|284.58|0
1650467510000|2022-04-20 15:11:50|286.8|284.4|286.8|284.4|286.8|284.4|286.8|284.4|0
1650467520000|2022-04-20 15:12:00|286.62|284.22|286.62|284.22|286.62|284.22|286.43|284.03|0
1650467530000|2022-04-20 15:12:10|286.43|284.03|285.89|283.49|286.43|284.03|285.89|283.49|0
1650467540000|2022-04-20 15:12:20|286.07|283.67|286.07|283.67|286.07|283.67|286.07|283.67|0
1650467550000|2022-04-20 15:12:30|285.89|283.49|285.71|283.31|286.07|283.67|285.71|283.31|0
1650467560000|2022-04-20 15:12:40|285.53|283.13|285.34|282.94|285.71|283.31|285.34|282.94|0
1650467570000|2022-04-20 15:12:50|285.71|283.31|285.16|282.76|285.71|283.31|285.16|282.76|0
1650467580000|2022-04-20 15:13:00|284.98|282.58|285.71|283.31|285.71|283.31|284.98|282.58|0
1650467590000|2022-04-20 15:13:10|285.53|283.13|285.16|282.76|285.53|283.13|284.98|282.58|0
1650467600000|2022-04-20 15:13:20|284.8|282.4|284.98|282.58|284.98|282.58|284.8|282.4|0
1650467610000|2022-04-20 15:13:30|285.16|282.76|284.98|282.58|285.16|282.76|284.8|282.4|0
1650467620000|2022-04-20 15:13:40|284.8|282.4|284.98|282.58|284.98|282.58|284.8|282.4|0
1650467630000|2022-04-20 15:13:50|285.16|282.76|285.16|282.76|285.16|282.76|285.16|282.76|0
1650467640000|2022-04-20 15:14:00|284.98|282.58|285.34|282.94|285.34|282.94|284.98|282.58|0
1650467650000|2022-04-20 15:14:10|285.43|283.03|285.43|283.03|285.43|283.03|285.43|283.03|0
1650467660000|2022-04-20 15:14:20|285.52|283.12|285.89|283.49|285.89|283.49|285.52|283.12|0
1650467670000|2022-04-20 15:14:30|286.25|283.85|285.89|283.49|286.25|283.85|285.89|283.49|0
1650467680000|2022-04-20 15:14:40|286.07|283.67|286.43|284.03|286.43|284.03|286.07|283.67|0
1650467690000|2022-04-20 15:14:50|286.61|284.21|286.61|284.21|286.61|284.21|286.61|284.21|0
1650467700000|2022-04-20 15:15:00|286.25|283.85|286.43|284.03|286.43|284.03|286.07|283.67|0
1650467710000|2022-04-20 15:15:10|286.61|284.21|285.89|283.49|286.61|284.21|285.89|283.49|0
1650467720000|2022-04-20 15:15:20|285.7|283.3|285.89|283.49|286.07|283.67|285.7|283.3|0
1650467730000|2022-04-20 15:15:30|285.7|283.3|285.16|282.76|285.7|283.3|285.16|282.76|0
1650467740000|2022-04-20 15:15:40|284.98|282.58|284.62|282.22|284.98|282.58|284.62|282.22|0
1650467750000|2022-04-20 15:15:50|284.43|282.03|284.8|282.4|284.8|282.4|284.43|282.03|0
1650467760000|2022-04-20 15:16:00|284.98|282.58|284.43|282.03|284.98|282.58|284.43|282.03|0
1650467770000|2022-04-20 15:16:10|284.62|282.22|283.53|281.13|284.62|282.22|283.53|281.13|0
1650467780000|2022-04-20 15:16:20|283.35|280.95|283.71|281.31|283.71|281.31|283.35|280.95|0
1650467790000|2022-04-20 15:16:30|283.53|281.13|283.17|280.77|283.53|281.13|283.17|280.77|0
1650467800000|2022-04-20 15:16:40|282.99|280.59|283.17|280.77|283.17|280.77|282.99|280.59|0
1650467810000|2022-04-20 15:16:50|283.07|280.67|282.99|280.59|283.17|280.77|282.99|280.59|0
1650467820000|2022-04-20 15:17:00|283.35|280.95|284.25|281.85|284.25|281.85|283.35|280.95|0
1650467830000|2022-04-20 15:17:10|284.43|282.03|284.25|281.85|284.43|282.03|284.25|281.85|0
1650467840000|2022-04-20 15:17:20|284.07|281.67|284.07|281.67|284.43|282.03|284.07|281.67|0
1650467850000|2022-04-20 15:17:30|283.71|281.31|283.89|281.49|283.89|281.49|283.71|281.31|0
1650467860000|2022-04-20 15:17:40|284.07|281.67|284.43|282.03|284.43|282.03|284.07|281.67|0
1650467870000|2022-04-20 15:17:50|284.07|281.67|284.25|281.85|284.25|281.85|284.07|281.67|0
1650467880000|2022-04-20 15:18:00|284.43|282.03|283.89|281.49|284.43|282.03|283.89|281.49|0
1650467890000|2022-04-20 15:18:10|284.07|281.67|283.71|281.31|284.25|281.85|283.71|281.31|0
1650467900000|2022-04-20 15:18:20|283.35|280.95|283.53|281.13|283.53|281.13|283.35|280.95|0
1650467910000|2022-04-20 15:18:30|284.07|281.67|283.71|281.31|284.07|281.67|283.71|281.31|0
1650467920000|2022-04-20 15:18:40|283.53|281.13|282.8|280.4|283.53|281.13|282.8|280.4|0
1650467930000|2022-04-20 15:18:50|283.35|280.95|282.98|280.58|283.35|280.95|282.98|280.58|0
1650467940000|2022-04-20 15:19:00|283.17|280.77|283.17|280.77|283.17|280.77|283.17|280.77|0
1650467950000|2022-04-20 15:19:10|283.35|280.95|282.8|280.4|283.35|280.95|282.8|280.4|0
1650467960000|2022-04-20 15:19:20|282.62|280.22|282.98|280.58|282.98|280.58|282.62|280.22|0
1650467970000|2022-04-20 15:19:30|283.35|280.95|282.98|280.58|283.35|280.95|282.98|280.58|0
1650467980000|2022-04-20 15:19:40|282.8|280.4|282.8|280.4|282.8|280.4|282.62|280.22|0
1650467990000|2022-04-20 15:19:50|282.98|280.58|282.8|280.4|282.98|280.58|282.8|280.4|0
1650468000000|2022-04-20 15:20:00|282.62|280.22|282.44|280.04|282.8|280.4|282.26|279.86|0
1650468010000|2022-04-20 15:20:10|282.26|279.86|282.98|280.58|282.98|280.58|282.26|279.86|0
1650468020000|2022-04-20 15:20:20|282.8|280.4|282.8|280.4|282.98|280.58|282.8|280.4|0
1650468030000|2022-04-20 15:20:30|282.44|280.04|282.62|280.22|282.8|280.4|282.44|280.04|0
1650468040000|2022-04-20 15:20:40|282.8|280.4|282.98|280.58|282.98|280.58|282.8|280.4|0
1650468050000|2022-04-20 15:20:50|282.8|280.4|283.16|280.76|283.16|280.76|282.8|280.4|0
1650468060000|2022-04-20 15:21:00|283.34|280.94|283.53|281.13|283.89|281.49|283.34|280.94|0
1650468070000|2022-04-20 15:21:10|283.34|280.94|283.34|280.94|283.34|280.94|283.07|280.67|0
1650468080000|2022-04-20 15:21:20|283.16|280.76|282.62|280.22|283.16|280.76|282.62|280.22|0
1650468090000|2022-04-20 15:21:30|282.44|280.04|282.26|279.86|282.44|280.04|282.26|279.86|0
1650468100000|2022-04-20 15:21:40|282.44|280.04|282.8|280.4|282.8|280.4|282.44|280.04|0
1650468110000|2022-04-20 15:21:50|282.62|280.22|282.8|280.4|282.8|280.4|282.62|280.22|0
1650468120000|2022-04-20 15:22:00|282.98|280.58|282.8|280.4|283.07|280.67|282.8|280.4|0
1650468130000|2022-04-20 15:22:10|283.16|280.76|283.16|280.76|283.16|280.76|282.8|280.4|0
1650468140000|2022-04-20 15:22:20|282.8|280.4|282.98|280.58|282.98|280.58|282.8|280.4|0
1650468150000|2022-04-20 15:22:30|282.8|280.4|282.98|280.58|282.98|280.58|282.8|280.4|0
1650468160000|2022-04-20 15:22:40|282.8|280.4|282.8|280.4|282.98|280.58|282.71|280.31|0
1650468170000|2022-04-20 15:22:50|282.62|280.22|282.44|280.04|282.62|280.22|282.44|280.04|0
1650468180000|2022-04-20 15:23:00|282.26|279.86|282.08|279.68|282.26|279.86|282.08|279.68|0
1650468190000|2022-04-20 15:23:10|282.44|280.04|282.44|280.04|282.62|280.22|282.44|280.04|0
1650468200000|2022-04-20 15:23:20|282.26|279.86|282.26|279.86|282.26|279.86|282.08|279.68|0
1650468210000|2022-04-20 15:23:30|282.62|280.22|282.8|280.4|282.98|280.58|282.62|280.22|0
1650468220000|2022-04-20 15:23:40|282.98|280.58|282.62|280.22|282.98|280.58|282.62|280.22|0
1650468230000|2022-04-20 15:23:50|282.44|280.04|282.26|279.86|282.44|280.04|282.26|279.86|0
1650468240000|2022-04-20 15:24:00|282.44|280.04|282.8|280.4|282.8|280.4|282.44|280.04|0
1650468250000|2022-04-20 15:24:10|282.62|280.22|283.07|280.67|283.16|280.76|282.62|280.22|0
1650468260000|2022-04-20 15:24:20|283.16|280.76|283.16|280.76|283.16|280.76|282.98|280.58|0
1650468270000|2022-04-20 15:24:30|283.34|280.94|283.61|281.21|283.61|281.21|283.34|280.94|0
1650468280000|2022-04-20 15:24:40|283.7|281.3|283.16|280.76|283.7|281.3|283.16|280.76|0
1650468290000|2022-04-20 15:24:50|282.8|280.4|282.44|280.04|282.8|280.4|282.44|280.04|0
1650468300000|2022-04-20 15:25:00|282.26|279.86|282.08|279.68|282.26|279.86|281.9|279.5|0
1650468310000|2022-04-20 15:25:10|281.9|279.5|281.9|279.5|281.9|279.5|281.9|279.5|0
1650468320000|2022-04-20 15:25:20|282.26|279.86|282.8|280.4|282.8|280.4|282.26|279.86|0
1650468330000|2022-04-20 15:25:30|282.98|280.58|282.8|280.4|283.16|280.76|282.8|280.4|0
1650468340000|2022-04-20 15:25:40|282.98|280.58|282.62|280.22|282.98|280.58|282.52|280.12|0
1650468350000|2022-04-20 15:25:50|282.89|280.49|282.8|280.4|282.98|280.58|282.8|280.4|0
1650468360000|2022-04-20 15:26:00|282.62|280.22|282.44|280.04|282.62|280.22|282.34|279.94|0
1650468370000|2022-04-20 15:26:10|282.7|280.3|283.16|280.76|283.16|280.76|282.7|280.3|0
1650468380000|2022-04-20 15:26:20|283.52|281.12|283.79|281.39|283.79|281.39|283.52|281.12|0
1650468390000|2022-04-20 15:26:30|283.88|281.48|283.7|281.3|284.06|281.66|283.7|281.3|0
1650468400000|2022-04-20 15:26:40|283.88|281.48|283.52|281.12|283.88|281.48|283.52|281.12|0
1650468410000|2022-04-20 15:26:50|283.43|281.03|283.52|281.12|283.88|281.48|283.43|281.03|0
1650468420000|2022-04-20 15:27:00|283.16|280.76|283.34|280.94|283.34|280.94|283.16|280.76|0
1650468430000|2022-04-20 15:27:10|283.52|281.12|283.34|280.94|283.7|281.3|283.34|280.94|0
1650468440000|2022-04-20 15:27:20|283.52|281.12|283.16|280.76|283.52|281.12|283.16|280.76|0
1650468450000|2022-04-20 15:27:30|282.98|280.58|282.88|280.48|282.98|280.58|282.8|280.4|0
1650468460000|2022-04-20 15:27:40|282.98|280.58|282.62|280.22|282.98|280.58|282.62|280.22|0
1650468470000|2022-04-20 15:27:50|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1650468480000|2022-04-20 15:28:00|282.25|279.85|282.07|279.67|282.44|280.04|282.07|279.67|0
1650468490000|2022-04-20 15:28:10|282.62|280.22|283.99|281.59|283.99|281.59|282.62|280.22|0
1650468500000|2022-04-20 15:28:20|283.81|281.41|283.27|280.87|284.17|281.77|283.09|280.69|0
1650468510000|2022-04-20 15:28:30|283.09|280.69|284.59|282.19|284.59|282.19|283.09|280.69|0
1650468520000|2022-04-20 15:28:40|284.95|282.55|285.49|283.09|285.49|283.09|284.95|282.55|0
1650468530000|2022-04-20 15:28:50|285.85|283.45|286.21|283.81|286.21|283.81|285.85|283.45|0
1650468540000|2022-04-20 15:29:00|286.03|283.63|286.39|283.99|286.39|283.99|286.03|283.63|0
1650468550000|2022-04-20 15:29:10|286.21|283.81|286.93|284.53|286.93|284.53|286.21|283.81|0
1650468560000|2022-04-20 15:29:20|287.11|284.71|287.11|284.71|287.11|284.71|286.93|284.53|0
1650468570000|2022-04-20 15:29:30|287.3|284.9|286.75|284.35|287.48|285.08|286.75|284.35|0
1650468580000|2022-04-20 15:29:40|286.57|284.17|286.57|284.17|286.75|284.35|286.57|284.17|0
1650468590000|2022-04-20 15:29:50|286.39|283.99|287.11|284.71|287.11|284.71|286.39|283.99|0
1650468600000|2022-04-20 15:30:00|286.93|284.53|286.75|284.35|287.2|284.8|286.75|284.35|0
1650468610000|2022-04-20 15:30:10|286.21|283.81|286.57|284.17|286.57|284.17|286.03|283.63|0
1650468620000|2022-04-20 15:30:20|286.39|283.99|286.57|284.17|286.57|284.17|286.39|283.99|0
1650468630000|2022-04-20 15:30:30|286.93|284.53|287.48|285.08|287.48|285.08|286.93|284.53|0
1650468640000|2022-04-20 15:30:40|287.84|285.44|287.84|285.44|287.84|285.44|287.66|285.26|0
1650468650000|2022-04-20 15:30:50|288.2|285.8|288.2|285.8|288.56|286.16|288.2|285.8|0
1650468660000|2022-04-20 15:31:00|288.02|285.62|288.2|285.8|288.2|285.8|287.84|285.44|0
1650468670000|2022-04-20 15:31:10|288.56|286.16|288.56|286.16|288.65|286.25|288.56|286.16|0
1650468680000|2022-04-20 15:31:20|288.38|285.98|288.74|286.34|289.11|286.71|288.38|285.98|0
1650468690000|2022-04-20 15:31:30|288.93|286.53|288.56|286.16|288.93|286.53|288.38|285.98|0
1650468700000|2022-04-20 15:31:40|288.74|286.34|288.74|286.34|288.74|286.34|288.38|285.98|0
1650468710000|2022-04-20 15:31:50|289.29|286.89|288.92|286.52|289.29|286.89|288.92|286.52|0
1650468720000|2022-04-20 15:32:00|289.11|286.71|288.95|286.55|289.11|286.71|288.95|286.55|0
1650468730000|2022-04-20 15:32:10|288.77|286.37|288.95|286.55|288.95|286.55|288.77|286.37|0
1650468740000|2022-04-20 15:32:20|288.77|286.37|288.59|286.19|288.77|286.37|288.4|286|0
1650468750000|2022-04-20 15:32:30|288.95|286.55|288.95|286.55|289.13|286.73|288.95|286.55|0
1650468760000|2022-04-20 15:32:40|289.13|286.73|288.77|286.37|289.13|286.73|288.58|286.18|0
1650468770000|2022-04-20 15:32:50|288.95|286.55|288.95|286.55|289.13|286.73|288.95|286.55|0
1650468780000|2022-04-20 15:33:00|289.13|286.73|288.77|286.37|289.31|286.91|288.77|286.37|0
1650468790000|2022-04-20 15:33:10|288.95|286.55|288.95|286.55|289.13|286.73|288.95|286.55|0
1650468800000|2022-04-20 15:33:20|288.77|286.37|288.95|286.55|288.95|286.55|288.77|286.37|0
1650468810000|2022-04-20 15:33:30|288.77|286.37|287.86|285.46|288.77|286.37|287.86|285.46|0
1650468820000|2022-04-20 15:33:40|288.04|285.64|288.04|285.64|288.04|285.64|288.04|285.64|0
1650468830000|2022-04-20 15:33:50|288.77|286.37|289.13|286.73|289.13|286.73|288.67|286.27|0
1650468840000|2022-04-20 15:34:00|288.58|286.18|288.22|285.82|288.58|286.18|288.22|285.82|0
1650468850000|2022-04-20 15:34:10|288.13|285.73|288.22|285.82|288.4|286|288.04|285.64|0
1650468860000|2022-04-20 15:34:20|288.04|285.64|287.86|285.46|288.04|285.64|287.86|285.46|0
1650468870000|2022-04-20 15:34:30|287.68|285.28|287.86|285.46|287.86|285.46|287.49|285.09|0
1650468880000|2022-04-20 15:34:40|288.04|285.64|287.86|285.46|288.04|285.64|287.86|285.46|0
1650468890000|2022-04-20 15:34:50|287.31|284.91|287.31|284.91|287.31|284.91|287.31|284.91|0
1650468900000|2022-04-20 15:35:00|287.13|284.73|287.13|284.73|287.13|284.73|287.13|284.73|0
1650468910000|2022-04-20 15:35:10|287.49|285.09|287.86|285.46|287.86|285.46|287.49|285.09|0
1650468920000|2022-04-20 15:35:20|288.13|285.73|288.4|286|288.4|286|288.13|285.73|0
1650468930000|2022-04-20 15:35:30|288.58|286.18|288.95|286.55|288.95|286.55|288.58|286.18|0
1650468940000|2022-04-20 15:35:40|288.76|286.36|288.4|286|288.76|286.36|288.4|286|0
1650468950000|2022-04-20 15:35:50|288.58|286.18|289.13|286.73|289.13|286.73|288.58|286.18|0
1650468960000|2022-04-20 15:36:00|289.31|286.91|289.31|286.91|289.31|286.91|289.13|286.73|0
1650468970000|2022-04-20 15:36:10|289.86|287.46|289.49|287.09|289.86|287.46|289.49|287.09|0
1650468980000|2022-04-20 15:36:20|288.76|286.36|288.95|286.55|288.95|286.55|288.58|286.18|0
1650468990000|2022-04-20 15:36:30|288.76|286.36|288.95|286.55|288.95|286.55|288.76|286.36|0
1650469000000|2022-04-20 15:36:40|288.76|286.36|289.31|286.91|289.31|286.91|288.76|286.36|0
1650469010000|2022-04-20 15:36:50|289.13|286.73|289.13|286.73|289.13|286.73|289.13|286.73|0
1650469020000|2022-04-20 15:37:00|288.95|286.55|289.13|286.73|289.13|286.73|288.76|286.36|0
1650469030000|2022-04-20 15:37:10|289.31|286.91|289.31|286.91|289.49|287.09|289.31|286.91|0
1650469040000|2022-04-20 15:37:20|289.13|286.73|289.21|286.81|289.31|286.91|289.13|286.73|0
1650469050000|2022-04-20 15:37:30|289.49|287.09|289.49|287.09|289.67|287.27|289.49|287.09|0
1650469060000|2022-04-20 15:37:40|289.67|287.27|289.49|287.09|289.67|287.27|289.49|287.09|0
1650469070000|2022-04-20 15:37:50|289.67|287.27|289.49|287.09|289.67|287.27|289.49|287.09|0
1650469080000|2022-04-20 15:38:00|289.67|287.27|290.04|287.64|290.04|287.64|289.67|287.27|0
1650469090000|2022-04-20 15:38:10|290.4|288|290.77|288.37|290.77|288.37|290.4|288|0
1650469100000|2022-04-20 15:38:20|290.95|288.55|290.58|288.18|290.95|288.55|290.58|288.18|0
1650469110000|2022-04-20 15:38:30|290.77|288.37|290.58|288.18|290.85|288.45|290.58|288.18|0
1650469120000|2022-04-20 15:38:40|290.76|288.36|291.13|288.73|291.13|288.73|290.76|288.36|0
1650469130000|2022-04-20 15:38:50|291.49|289.09|291.31|288.91|291.49|289.09|291.31|288.91|0
1650469140000|2022-04-20 15:39:00|290.76|288.36|290.04|287.64|290.76|288.36|290.04|287.64|0
1650469150000|2022-04-20 15:39:10|290.22|287.82|290.22|287.82|290.4|288|290.22|287.82|0
1650469160000|2022-04-20 15:39:20|290.04|287.64|290.49|288.09|290.49|288.09|290.04|287.64|0
1650469170000|2022-04-20 15:39:30|290.22|287.82|289.85|287.45|290.22|287.82|289.85|287.45|0
1650469180000|2022-04-20 15:39:40|290.22|287.82|290.03|287.63|290.22|287.82|290.03|287.63|0
1650469190000|2022-04-20 15:39:50|289.85|287.45|289.67|287.27|289.85|287.45|289.67|287.27|0
1650469200000|2022-04-20 15:40:00|289.49|287.09|289.21|286.81|289.49|287.09|289.12|286.72|0
1650469210000|2022-04-20 15:40:10|289.12|286.72|289.31|286.91|289.49|287.09|289.12|286.72|0
1650469220000|2022-04-20 15:40:20|289.49|287.09|289.76|287.36|289.76|287.36|289.49|287.09|0
1650469230000|2022-04-20 15:40:30|289.67|287.27|289.67|287.27|289.85|287.45|289.67|287.27|0
1650469240000|2022-04-20 15:40:40|289.85|287.45|289.85|287.45|290.03|287.63|289.85|287.45|0
1650469250000|2022-04-20 15:40:50|289.49|287.09|289.85|287.45|289.85|287.45|289.49|287.09|0
1650469260000|2022-04-20 15:41:00|290.03|287.63|290.03|287.63|290.22|287.82|289.85|287.45|0
1650469270000|2022-04-20 15:41:10|290.22|287.82|290.4|288|290.4|288|290.22|287.82|0
1650469280000|2022-04-20 15:41:20|290.58|288.18|290.03|287.63|290.58|288.18|290.03|287.63|0
1650469290000|2022-04-20 15:41:30|289.85|287.45|290.4|288|290.58|288.18|289.85|287.45|0
1650469300000|2022-04-20 15:41:40|290.22|287.82|290.76|288.36|290.76|288.36|290.22|287.82|0
1650469310000|2022-04-20 15:41:50|290.58|288.18|291.13|288.73|291.13|288.73|290.58|288.18|0
1650469320000|2022-04-20 15:42:00|290.94|288.54|291.67|289.27|291.67|289.27|290.94|288.54|0
1650469330000|2022-04-20 15:42:10|292.04|289.64|292.04|289.64|292.04|289.64|291.86|289.46|0
1650469340000|2022-04-20 15:42:20|292.22|289.82|292.22|289.82|292.22|289.82|292.04|289.64|0
1650469350000|2022-04-20 15:42:30|291.86|289.46|291.86|289.46|292.04|289.64|291.67|289.27|0
1650469360000|2022-04-20 15:42:40|291.67|289.27|291.86|289.46|292.22|289.82|291.67|289.27|0
1650469370000|2022-04-20 15:42:50|291.67|289.27|291.49|289.09|291.67|289.27|291.49|289.09|0
1650469380000|2022-04-20 15:43:00|291.67|289.27|291.31|288.91|291.86|289.46|291.31|288.91|0
1650469390000|2022-04-20 15:43:10|291.67|289.27|291.67|289.27|291.67|289.27|291.49|289.09|0
1650469400000|2022-04-20 15:43:20|291.86|289.46|291.67|289.27|292.04|289.64|291.67|289.27|0
1650469410000|2022-04-20 15:43:30|291.86|289.46|292.04|289.64|292.22|289.82|291.86|289.46|0
1650469420000|2022-04-20 15:43:40|292.22|289.82|292.22|289.82|292.4|290|292.22|289.82|0
1650469430000|2022-04-20 15:43:50|292.59|290.19|292.22|289.82|292.59|290.19|292.22|289.82|0
1650469440000|2022-04-20 15:44:00|292.4|290|291.67|289.27|292.4|290|291.67|289.27|0
1650469450000|2022-04-20 15:44:10|291.86|289.46|292.04|289.64|292.04|289.64|291.86|289.46|0
1650469460000|2022-04-20 15:44:20|291.86|289.46|292.04|289.64|292.04|289.64|291.86|289.46|0
1650469470000|2022-04-20 15:44:30|291.94|289.54|291.49|289.09|291.94|289.54|291.49|289.09|0
1650469480000|2022-04-20 15:44:40|291.67|289.27|291.86|289.46|291.86|289.46|291.67|289.27|0
1650469490000|2022-04-20 15:44:50|292.04|289.64|292.04|289.64|292.22|289.82|292.04|289.64|0
1650469500000|2022-04-20 15:45:00|292.59|290.19|292.59|290.19|292.59|290.19|292.59|290.19|0
1650469510000|2022-04-20 15:45:10|292.77|290.37|292.4|290|292.77|290.37|292.4|290|0
1650469520000|2022-04-20 15:45:20|292.77|290.37|293.13|290.73|293.68|291.28|292.77|290.37|0
1650469530000|2022-04-20 15:45:30|292.77|290.37|292.95|290.55|292.95|290.55|292.77|290.37|0
1650469540000|2022-04-20 15:45:40|292.22|289.82|292.4|290|292.59|290.19|292.22|289.82|0
1650469550000|2022-04-20 15:45:50|292.22|289.82|291.85|289.45|292.22|289.82|291.85|289.45|0
1650469560000|2022-04-20 15:46:00|291.67|289.27|291.67|289.27|291.67|289.27|291.67|289.27|0
1650469570000|2022-04-20 15:46:10|291.49|289.09|291.49|289.09|291.67|289.27|291.49|289.09|0
1650469580000|2022-04-20 15:46:20|291.21|288.81|291.31|288.91|291.31|288.91|291.12|288.72|0
1650469590000|2022-04-20 15:46:30|291.12|288.72|291.12|288.72|291.31|288.91|290.94|288.54|0
1650469600000|2022-04-20 15:46:40|291.49|289.09|291.67|289.27|291.85|289.45|291.49|289.09|0
1650469610000|2022-04-20 15:46:50|291.49|289.09|291.31|288.91|291.49|289.09|291.31|288.91|0
1650469620000|2022-04-20 15:47:00|291.12|288.72|290.94|288.54|291.31|288.91|290.94|288.54|0
1650469630000|2022-04-20 15:47:10|291.12|288.72|291.12|288.72|291.31|288.91|291.12|288.72|0
1650469640000|2022-04-20 15:47:20|290.94|288.54|290.39|287.99|291.12|288.72|290.39|287.99|0
1650469650000|2022-04-20 15:47:30|290.58|288.18|290.21|287.81|290.58|288.18|290.21|287.81|0
1650469660000|2022-04-20 15:47:40|289.66|287.26|290.21|287.81|290.21|287.81|289.66|287.26|0
1650469670000|2022-04-20 15:47:50|290.03|287.63|290.21|287.81|290.39|287.99|290.03|287.63|0
1650469680000|2022-04-20 15:48:00|290.39|287.99|290.03|287.63|290.39|287.99|290.03|287.63|0
1650469690000|2022-04-20 15:48:10|289.85|287.45|290.39|287.99|290.39|287.99|289.85|287.45|0
1650469700000|2022-04-20 15:48:20|289.85|287.45|289.66|287.26|289.85|287.45|289.66|287.26|0
1650469710000|2022-04-20 15:48:30|289.48|287.08|289.48|287.08|289.48|287.08|289.3|286.9|0
1650469720000|2022-04-20 15:48:40|289.3|286.9|289.12|286.72|289.48|287.08|289.12|286.72|0
1650469730000|2022-04-20 15:48:50|288.94|286.54|289.02|286.62|289.12|286.72|288.94|286.54|0
1650469740000|2022-04-20 15:49:00|289.48|287.08|289.3|286.9|289.48|287.08|289.3|286.9|0
1650469750000|2022-04-20 15:49:10|289.12|286.72|289.3|286.9|289.3|286.9|289.12|286.72|0
1650469760000|2022-04-20 15:49:20|288.94|286.54|289.12|286.72|289.12|286.72|288.94|286.54|0
1650469770000|2022-04-20 15:49:30|289.3|286.9|289.48|287.08|289.48|287.08|289.3|286.9|0
1650469780000|2022-04-20 15:49:40|289.66|287.26|289.66|287.26|289.66|287.26|289.48|287.08|0
1650469790000|2022-04-20 15:49:50|289.48|287.08|289.12|286.72|289.48|287.08|289.12|286.72|0
1650469800000|2022-04-20 15:50:00|289.3|286.9|289.3|286.9|289.66|287.26|289.3|286.9|0
1650469810000|2022-04-20 15:50:10|289.48|287.08|289.48|287.08|289.66|287.26|289.48|287.08|0
1650469820000|2022-04-20 15:50:20|289.66|287.26|289.3|286.9|289.66|287.26|289.3|286.9|0
1650469830000|2022-04-20 15:50:30|289.12|286.72|289.12|286.72|289.3|286.9|289.12|286.72|0
1650469840000|2022-04-20 15:50:40|289.3|286.9|289.48|287.08|289.48|287.08|288.93|286.53|0
1650469850000|2022-04-20 15:50:50|289.3|286.9|289.12|286.72|289.3|286.9|289.12|286.72|0
1650469860000|2022-04-20 15:51:00|288.93|286.53|288.93|286.53|288.93|286.53|288.84|286.44|0
1650469870000|2022-04-20 15:51:10|289.3|286.9|289.12|286.72|289.48|287.08|289.12|286.72|0
1650469880000|2022-04-20 15:51:20|289.02|286.62|288.93|286.53|289.12|286.72|288.93|286.53|0
1650469890000|2022-04-20 15:51:30|289.02|286.62|289.48|287.08|289.66|287.26|289.02|286.62|0
1650469900000|2022-04-20 15:51:40|289.3|286.9|289.12|286.72|289.3|286.9|289.12|286.72|0
1650469910000|2022-04-20 15:51:50|289.3|286.9|288.75|286.35|289.3|286.9|288.75|286.35|0
1650469920000|2022-04-20 15:52:00|288.57|286.17|288.57|286.17|288.57|286.17|288.39|285.99|0
1650469930000|2022-04-20 15:52:10|288.21|285.81|288.75|286.35|288.75|286.35|288.21|285.81|0
1650469940000|2022-04-20 15:52:20|288.57|286.17|288.21|285.81|288.57|286.17|288.21|285.81|0
1650469950000|2022-04-20 15:52:30|288.02|285.62|287.84|285.44|288.02|285.62|287.84|285.44|0
1650469960000|2022-04-20 15:52:40|287.48|285.08|287.48|285.08|287.84|285.44|287.48|285.08|0
1650469970000|2022-04-20 15:52:50|287.3|284.9|286.94|284.54|287.48|285.08|286.94|284.54|0
1650469980000|2022-04-20 15:53:00|285.67|283.27|286.03|283.63|286.03|283.63|285.67|283.27|0
1650469990000|2022-04-20 15:53:10|286.21|283.81|285.67|283.27|286.21|283.81|285.67|283.27|0
1650470000000|2022-04-20 15:53:20|285.57|283.17|285.85|283.45|285.85|283.45|285.57|283.17|0
1650470010000|2022-04-20 15:53:30|285.49|283.09|286.03|283.63|286.03|283.63|285.49|283.09|0
1650470020000|2022-04-20 15:53:40|285.85|283.45|285.67|283.27|285.85|283.45|285.67|283.27|0
1650470030000|2022-04-20 15:53:50|286.03|283.63|286.57|284.17|286.57|284.17|286.03|283.63|0
1650470040000|2022-04-20 15:54:00|287.48|285.08|287.48|285.08|287.66|285.26|287.3|284.9|0
1650470050000|2022-04-20 15:54:10|287.66|285.26|287.3|284.9|287.66|285.26|287.3|284.9|0
1650470060000|2022-04-20 15:54:20|287.48|285.08|287.66|285.26|287.84|285.44|287.48|285.08|0
1650470070000|2022-04-20 15:54:30|287.84|285.44|287.48|285.08|287.84|285.44|287.48|285.08|0
1650470080000|2022-04-20 15:54:40|287.3|284.9|287.12|284.72|287.48|285.08|287.12|284.72|0
1650470090000|2022-04-20 15:54:50|287.3|284.9|287.11|284.71|287.3|284.9|287.11|284.71|0
1650470100000|2022-04-20 15:55:00|286.75|284.35|287.11|284.71|287.3|284.9|286.75|284.35|0
1650470110000|2022-04-20 15:55:10|287.48|285.08|287.66|285.26|287.66|285.26|287.48|285.08|0
1650470120000|2022-04-20 15:55:20|287.84|285.44|287.84|285.44|287.84|285.44|287.66|285.26|0
1650470130000|2022-04-20 15:55:30|287.66|285.26|288.57|286.17|288.57|286.17|287.66|285.26|0
1650470140000|2022-04-20 15:55:40|288.38|285.98|288.38|285.98|288.57|286.17|288.38|285.98|0
1650470150000|2022-04-20 15:55:50|288.02|285.62|287.84|285.44|288.02|285.62|287.84|285.44|0
1650470160000|2022-04-20 15:56:00|288.02|285.62|288.02|285.62|288.02|285.62|287.84|285.44|0
1650470170000|2022-04-20 15:56:10|288.38|285.98|288.93|286.53|288.93|286.53|288.38|285.98|0
1650470180000|2022-04-20 15:56:20|289.29|286.89|289.29|286.89|289.29|286.89|289.11|286.71|0
1650470190000|2022-04-20 15:56:30|289.48|287.08|289.48|287.08|289.48|287.08|289.48|287.08|0
1650470200000|2022-04-20 15:56:40|289.29|286.89|290.2|287.8|290.2|287.8|289.29|286.89|0
1650470210000|2022-04-20 15:56:50|290.39|287.99|290.75|288.35|290.75|288.35|290.39|287.99|0
1650470220000|2022-04-20 15:57:00|290.57|288.17|290.39|287.99|290.57|288.17|290.2|287.8|0
1650470230000|2022-04-20 15:57:10|290.57|288.17|290.39|287.99|290.57|288.17|290.39|287.99|0
1650470240000|2022-04-20 15:57:20|290.47|288.07|290.02|287.62|290.47|288.07|290.02|287.62|0
1650470250000|2022-04-20 15:57:30|289.84|287.44|290.02|287.62|290.02|287.62|289.84|287.44|0
1650470260000|2022-04-20 15:57:40|289.84|287.44|290.02|287.62|290.2|287.8|289.84|287.44|0
1650470270000|2022-04-20 15:57:50|289.84|287.44|289.47|287.07|289.84|287.44|289.47|287.07|0
1650470280000|2022-04-20 15:58:00|289.66|287.26|289.47|287.07|289.84|287.44|289.47|287.07|0
1650470290000|2022-04-20 15:58:10|289.29|286.89|289.11|286.71|289.29|286.89|288.93|286.53|0
1650470300000|2022-04-20 15:58:20|289.47|287.07|289.47|287.07|289.66|287.26|289.29|286.89|0
1650470310000|2022-04-20 15:58:30|290.2|287.8|290.38|287.98|290.47|288.07|290.2|287.8|0
1650470320000|2022-04-20 15:58:40|290.2|287.8|289.84|287.44|290.2|287.8|289.84|287.44|0
1650470330000|2022-04-20 15:58:50|289.66|287.26|289.47|287.07|289.66|287.26|289.29|286.89|0
1650470340000|2022-04-20 15:59:00|289.38|286.98|289.66|287.26|289.66|287.26|289.38|286.98|0
1650470350000|2022-04-20 15:59:10|289.84|287.44|289.47|287.07|289.84|287.44|289.47|287.07|0
1650470360000|2022-04-20 15:59:20|289.29|286.89|289.47|287.07|289.66|287.26|289.29|286.89|0
1650470370000|2022-04-20 15:59:30|289.84|287.44|289.84|287.44|289.92|287.52|289.84|287.44|0
1650470380000|2022-04-20 15:59:40|290.2|287.8|290.02|287.62|290.2|287.8|290.02|287.62|0
1650470390000|2022-04-20 15:59:50|289.84|287.44|289.84|287.44|289.84|287.44|289.84|287.44|0
1650470400000|2022-04-20 16:00:00|290.2|287.8|290.02|287.62|290.2|287.8|290.02|287.62|0
1650470410000|2022-04-20 16:00:10|290.38|287.98|290.2|287.8|290.38|287.98|289.92|287.52|0
1650470420000|2022-04-20 16:00:20|290.38|287.98|290.2|287.8|290.57|288.17|290.2|287.8|0
1650470430000|2022-04-20 16:00:30|290.02|287.62|290.38|287.98|290.38|287.98|290.02|287.62|0
1650470440000|2022-04-20 16:00:40|290.57|288.17|290.47|288.07|290.57|288.17|290.47|288.07|0
1650470450000|2022-04-20 16:00:50|290.38|287.98|290.2|287.8|290.65|288.25|290.2|287.8|0
1650470460000|2022-04-20 16:01:00|290.02|287.62|289.65|287.25|290.02|287.62|289.65|287.25|0
1650470470000|2022-04-20 16:01:10|289.47|287.07|289.47|287.07|289.65|287.25|289.47|287.07|0
1650470480000|2022-04-20 16:01:20|289.92|287.52|289.65|287.25|289.92|287.52|289.65|287.25|0
1650470490000|2022-04-20 16:01:30|289.84|287.44|290.2|287.8|290.2|287.8|289.65|287.25|0
1650470500000|2022-04-20 16:01:40|290.56|288.16|290.38|287.98|290.93|288.53|290.38|287.98|0
1650470510000|2022-04-20 16:01:50|290.56|288.16|290.75|288.35|290.75|288.35|290.56|288.16|0
1650470520000|2022-04-20 16:02:00|290.38|287.98|290.02|287.62|290.38|287.98|290.02|287.62|0
1650470530000|2022-04-20 16:02:10|290.2|287.8|290.38|287.98|290.56|288.16|290.2|287.8|0
1650470540000|2022-04-20 16:02:20|290.56|288.16|290.38|287.98|290.56|288.16|290.38|287.98|0
1650470550000|2022-04-20 16:02:30|290.02|287.62|289.92|287.52|290.02|287.62|289.83|287.43|0
1650470560000|2022-04-20 16:02:40|290.38|287.98|289.92|287.52|290.38|287.98|289.92|287.52|0
1650470570000|2022-04-20 16:02:50|290.02|287.62|290.2|287.8|290.2|287.8|290.02|287.62|0
1650470580000|2022-04-20 16:03:00|290.29|287.89|290.02|287.62|290.38|287.98|290.02|287.62|0
1650470590000|2022-04-20 16:03:10|289.65|287.25|289.47|287.07|289.65|287.25|289.47|287.07|0
1650470600000|2022-04-20 16:03:20|289.65|287.25|290.38|287.98|290.38|287.98|289.47|287.07|0
1650470610000|2022-04-20 16:03:30|290.56|288.16|290.56|288.16|290.93|288.53|290.38|287.98|0
1650470620000|2022-04-20 16:03:40|290.38|287.98|290.38|287.98|290.38|287.98|290.2|287.8|0
1650470630000|2022-04-20 16:03:50|290.56|288.16|290.2|287.8|290.56|288.16|290.2|287.8|0
1650470640000|2022-04-20 16:04:00|290.02|287.62|289.83|287.43|290.02|287.62|289.83|287.43|0
1650470650000|2022-04-20 16:04:10|290.02|287.62|290.02|287.62|290.02|287.62|290.02|287.62|0
1650470660000|2022-04-20 16:04:20|289.83|287.43|289.83|287.43|289.92|287.52|289.83|287.43|0
1650470670000|2022-04-20 16:04:30|289.65|287.25|289.65|287.25|289.65|287.25|289.47|287.07|0
1650470680000|2022-04-20 16:04:40|290.02|287.62|290.74|288.34|290.74|288.34|290.02|287.62|0
1650470690000|2022-04-20 16:04:50|290.38|287.98|290.56|288.16|290.56|288.16|290.2|287.8|0
1650470700000|2022-04-20 16:05:00|290.74|288.34|290.56|288.16|290.74|288.34|290.56|288.16|0
1650470710000|2022-04-20 16:05:10|290.74|288.34|290.93|288.53|291.29|288.89|290.74|288.34|0
1650470720000|2022-04-20 16:05:20|290.56|288.16|291.11|288.71|291.11|288.71|290.56|288.16|0
1650470730000|2022-04-20 16:05:30|291.29|288.89|291.66|289.26|291.66|289.26|291.29|288.89|0
1650470740000|2022-04-20 16:05:40|291.84|289.44|291.66|289.26|291.84|289.44|291.47|289.07|0
1650470750000|2022-04-20 16:05:50|291.29|288.89|291.47|289.07|291.47|289.07|291.29|288.89|0
1650470760000|2022-04-20 16:06:00|291.56|289.16|291.84|289.44|291.84|289.44|291.56|289.16|0
1650470770000|2022-04-20 16:06:10|291.47|289.07|291.84|289.44|291.84|289.44|291.47|289.07|0
1650470780000|2022-04-20 16:06:20|291.47|289.07|291.29|288.89|291.47|289.07|291.29|288.89|0
1650470790000|2022-04-20 16:06:30|291.11|288.71|291.47|289.07|291.47|289.07|291.11|288.71|0
1650470800000|2022-04-20 16:06:40|291.29|288.89|291.66|289.26|291.66|289.26|291.29|288.89|0
1650470810000|2022-04-20 16:06:50|291.47|289.07|291.29|288.89|291.47|289.07|291.2|288.8|0
1650470820000|2022-04-20 16:07:00|291.11|288.71|290.56|288.16|291.11|288.71|290.56|288.16|0
1650470830000|2022-04-20 16:07:10|290.38|287.98|290.56|288.16|290.56|288.16|290.38|287.98|0
1650470840000|2022-04-20 16:07:20|290.74|288.34|290.01|287.61|290.74|288.34|289.83|287.43|0
1650470850000|2022-04-20 16:07:30|290.2|287.8|289.83|287.43|290.2|287.8|289.83|287.43|0
1650470860000|2022-04-20 16:07:40|289.65|287.25|289.47|287.07|289.65|287.25|289.47|287.07|0
1650470870000|2022-04-20 16:07:50|289.65|287.25|289.47|287.07|289.65|287.25|289.47|287.07|0
1650470880000|2022-04-20 16:08:00|289.28|286.88|289.47|287.07|289.47|287.07|289.28|286.88|0
1650470890000|2022-04-20 16:08:10|289.1|286.7|288.92|286.52|289.1|286.7|288.56|286.16|0
1650470900000|2022-04-20 16:08:20|288.74|286.34|288.56|286.16|288.74|286.34|288.56|286.16|0
1650470910000|2022-04-20 16:08:30|288.74|286.34|288.19|285.79|288.92|286.52|288.19|285.79|0
1650470920000|2022-04-20 16:08:40|288.56|286.16|288.01|285.61|288.56|286.16|288.01|285.61|0
1650470930000|2022-04-20 16:08:50|287.65|285.25|286.02|283.62|287.65|285.25|286.02|283.62|0
1650470940000|2022-04-20 16:09:00|285.65|283.25|285.47|283.07|285.65|283.25|285.47|283.07|0
1650470950000|2022-04-20 16:09:10|285.29|282.89|285.65|283.25|285.65|283.25|285.11|282.71|0
1650470960000|2022-04-20 16:09:20|285.84|283.44|285.84|283.44|286.02|283.62|285.84|283.44|0
1650470970000|2022-04-20 16:09:30|285.65|283.25|286.2|283.8|286.2|283.8|285.65|283.25|0
1650470980000|2022-04-20 16:09:40|286.74|284.34|286.74|284.34|286.92|284.52|286.74|284.34|0
1650470990000|2022-04-20 16:09:50|286.92|284.52|287.01|284.61|287.01|284.61|286.74|284.34|0
1650471000000|2022-04-20 16:10:00|286.74|284.34|286.92|284.52|287.1|284.7|286.74|284.34|0
1650471010000|2022-04-20 16:10:10|286.74|284.34|285.83|283.43|286.74|284.34|285.83|283.43|0
1650471020000|2022-04-20 16:10:20|286.02|283.62|285.47|283.07|286.02|283.62|285.47|283.07|0
1650471030000|2022-04-20 16:10:30|285.29|282.89|285.29|282.89|285.29|282.89|284.93|282.53|0
1650471040000|2022-04-20 16:10:40|286.02|283.62|285.65|283.25|286.02|283.62|285.65|283.25|0
1650471050000|2022-04-20 16:10:50|285.47|283.07|285.65|283.25|285.65|283.25|285.47|283.07|0
1650471060000|2022-04-20 16:11:00|284.21|281.81|284.39|281.99|284.57|282.17|284.21|281.81|0
1650471070000|2022-04-20 16:11:10|284.57|282.17|284.21|281.81|284.57|282.17|284.21|281.81|0
1650471080000|2022-04-20 16:11:20|284.39|281.99|283.67|281.27|284.39|281.99|283.67|281.27|0
1650471090000|2022-04-20 16:11:30|283.57|281.17|284.03|281.63|284.03|281.63|283.57|281.17|0
1650471100000|2022-04-20 16:11:40|284.21|281.81|284.21|281.81|284.21|281.81|284.03|281.63|0
1650471110000|2022-04-20 16:11:50|284.03|281.63|283.85|281.45|284.03|281.63|283.85|281.45|0
1650471120000|2022-04-20 16:12:00|283.67|281.27|283.85|281.45|283.85|281.45|283.67|281.27|0
1650471130000|2022-04-20 16:12:10|283.67|281.27|283.67|281.27|283.85|281.45|283.67|281.27|0
1650471140000|2022-04-20 16:12:20|283.12|280.72|282.76|280.36|283.3|280.9|282.76|280.36|0
1650471150000|2022-04-20 16:12:30|282.94|280.54|282.94|280.54|282.94|280.54|282.76|280.36|0
1650471160000|2022-04-20 16:12:40|283.12|280.72|282.94|280.54|283.12|280.72|282.94|280.54|0
1650471170000|2022-04-20 16:12:50|283.3|280.9|282.94|280.54|283.3|280.9|282.94|280.54|0
1650471180000|2022-04-20 16:13:00|282.76|280.36|282.94|280.54|282.94|280.54|282.76|280.36|0
1650471190000|2022-04-20 16:13:10|282.76|280.36|282.4|280|282.76|280.36|282.4|280|0
1650471200000|2022-04-20 16:13:20|282.22|279.82|282.04|279.64|282.58|280.18|282.04|279.64|0
1650471210000|2022-04-20 16:13:30|282.22|279.82|282.22|279.82|282.22|279.82|282.22|279.82|0
1650471220000|2022-04-20 16:13:40|282.4|280|282.76|280.36|282.76|280.36|282.22|279.82|0
1650471230000|2022-04-20 16:13:50|282.85|280.45|283.12|280.72|283.12|280.72|282.85|280.45|0
1650471240000|2022-04-20 16:14:00|283.48|281.08|283.3|280.9|283.48|281.08|283.12|280.72|0
1650471250000|2022-04-20 16:14:10|283.48|281.08|283.12|280.72|283.48|281.08|283.12|280.72|0
1650471260000|2022-04-20 16:14:20|283.48|281.08|283.84|281.44|283.84|281.44|283.48|281.08|0
1650471270000|2022-04-20 16:14:30|284.02|281.62|283.3|280.9|284.02|281.62|283.3|280.9|0
1650471280000|2022-04-20 16:14:40|283.48|281.08|283.3|280.9|283.48|281.08|283.3|280.9|0
1650471290000|2022-04-20 16:14:50|283.48|281.08|282.94|280.54|283.48|281.08|282.94|280.54|0
1650471300000|2022-04-20 16:15:00|283.48|281.08|282.76|280.36|283.48|281.08|282.76|280.36|0
1650471310000|2022-04-20 16:15:10|283.12|280.72|282.76|280.36|283.12|280.72|282.58|280.18|0
1650471320000|2022-04-20 16:15:20|282.94|280.54|282.4|280|282.94|280.54|282.4|280|0
1650471330000|2022-04-20 16:15:30|282.58|280.18|282.58|280.18|282.58|280.18|282.4|280|0
1650471340000|2022-04-20 16:15:40|282.4|280|282.76|280.36|282.76|280.36|282.4|280|0
1650471350000|2022-04-20 16:15:50|282.58|280.18|282.58|280.18|282.58|280.18|282.58|280.18|0
1650471360000|2022-04-20 16:16:00|282.76|280.36|283.12|280.72|283.12|280.72|282.76|280.36|0
1650471370000|2022-04-20 16:16:10|283.48|281.08|283.66|281.26|283.66|281.26|283.48|281.08|0
1650471380000|2022-04-20 16:16:20|283.48|281.08|283.21|280.81|283.48|281.08|283.21|280.81|0
1650471390000|2022-04-20 16:16:30|283.12|280.72|282.94|280.54|283.12|280.72|282.94|280.54|0
1650471400000|2022-04-20 16:16:40|282.85|280.45|282.58|280.18|282.85|280.45|282.58|280.18|0
1650471410000|2022-04-20 16:16:50|282.4|280|282.58|280.18|282.58|280.18|282.4|280|0
1650471420000|2022-04-20 16:17:00|282.4|280|282.31|279.91|282.4|280|282.31|279.91|0
1650471430000|2022-04-20 16:17:10|282.4|280|282.4|280|282.58|280.18|282.4|280|0
1650471440000|2022-04-20 16:17:20|282.58|280.18|282.4|280|282.58|280.18|282.22|279.82|0
1650471450000|2022-04-20 16:17:30|282.58|280.18|282.76|280.36|282.76|280.36|282.58|280.18|0
1650471460000|2022-04-20 16:17:40|282.58|280.18|282.76|280.36|282.76|280.36|282.4|280|0
1650471470000|2022-04-20 16:17:50|283.3|280.9|283.48|281.08|283.48|281.08|283.3|280.9|0
1650471480000|2022-04-20 16:18:00|283.66|281.26|283.48|281.08|283.66|281.26|283.3|280.9|0
1650471490000|2022-04-20 16:18:10|283.3|280.9|283.84|281.44|283.84|281.44|283.3|280.9|0
1650471500000|2022-04-20 16:18:20|283.48|281.08|283.48|281.08|283.66|281.26|283.48|281.08|0
1650471510000|2022-04-20 16:18:30|283.3|280.9|283.66|281.26|283.66|281.26|283.3|280.9|0
1650471520000|2022-04-20 16:18:40|283.84|281.44|284.02|281.62|284.02|281.62|283.84|281.44|0
1650471530000|2022-04-20 16:18:50|284.2|281.8|284.2|281.8|284.2|281.8|284.02|281.62|0
1650471540000|2022-04-20 16:19:00|284.02|281.62|284.11|281.71|284.74|282.34|284.02|281.62|0
1650471550000|2022-04-20 16:19:10|284.38|281.98|284.56|282.16|284.56|282.16|284.38|281.98|0
1650471560000|2022-04-20 16:19:20|284.74|282.34|284.74|282.34|284.74|282.34|284.56|282.16|0
1650471570000|2022-04-20 16:19:30|284.92|282.52|284.74|282.34|284.92|282.52|284.74|282.34|0
1650471580000|2022-04-20 16:19:40|284.56|282.16|284.2|281.8|284.56|282.16|284.2|281.8|0
1650471590000|2022-04-20 16:19:50|284.02|281.62|284.02|281.62|284.2|281.8|284.02|281.62|0
1650471600000|2022-04-20 16:20:00|283.84|281.44|283.66|281.26|283.84|281.44|283.66|281.26|0
1650471610000|2022-04-20 16:20:10|283.48|281.08|283.75|281.35|283.84|281.44|283.48|281.08|0
1650471620000|2022-04-20 16:20:20|283.48|281.08|284.02|281.62|284.02|281.62|283.48|281.08|0
1650471630000|2022-04-20 16:20:30|283.84|281.44|283.84|281.44|283.84|281.44|283.66|281.26|0
1650471640000|2022-04-20 16:20:40|283.66|281.26|283.48|281.08|283.66|281.26|283.48|281.08|0
1650471650000|2022-04-20 16:20:50|283.3|280.9|283.12|280.72|283.3|280.9|283.12|280.72|0
1650471660000|2022-04-20 16:21:00|283.2|280.8|283.3|280.9|283.84|281.44|283.2|280.8|0
1650471670000|2022-04-20 16:21:10|283.12|280.72|283.3|280.9|283.48|281.08|283.12|280.72|0
1650471680000|2022-04-20 16:21:20|283.48|281.08|283.3|280.9|283.66|281.26|283.3|280.9|0
1650471690000|2022-04-20 16:21:30|283.48|281.08|283.12|280.72|283.48|281.08|283.12|280.72|0
1650471700000|2022-04-20 16:21:40|283.3|280.9|282.58|280.18|283.3|280.9|282.58|280.18|0
1650471710000|2022-04-20 16:21:50|282.76|280.36|282.4|280|282.76|280.36|282.4|280|0
1650471720000|2022-04-20 16:22:00|282.58|280.18|282.58|280.18|282.58|280.18|282.48|280.08|0
1650471730000|2022-04-20 16:22:10|282.76|280.36|282.58|280.18|282.76|280.36|282.48|280.08|0
1650471740000|2022-04-20 16:22:20|282.76|280.36|283.12|280.72|283.12|280.72|282.76|280.36|0
1650471750000|2022-04-20 16:22:30|283.3|280.9|283.84|281.44|283.84|281.44|283.3|280.9|0
1650471760000|2022-04-20 16:22:40|283.66|281.26|284.02|281.62|284.02|281.62|283.48|281.08|0
1650471770000|2022-04-20 16:22:50|284.2|281.8|284.2|281.8|284.38|281.98|284.2|281.8|0
1650471780000|2022-04-20 16:23:00|284.02|281.62|283.74|281.34|284.02|281.62|283.74|281.34|0
1650471790000|2022-04-20 16:23:10|283.48|281.08|283.84|281.44|283.84|281.44|283.48|281.08|0
1650471800000|2022-04-20 16:23:20|283.66|281.26|283.3|280.9|283.66|281.26|283.3|280.9|0
1650471810000|2022-04-20 16:23:30|282.94|280.54|283.12|280.72|283.12|280.72|282.94|280.54|0
1650471820000|2022-04-20 16:23:40|282.94|280.54|282.75|280.35|282.94|280.54|282.48|280.08|0
1650471830000|2022-04-20 16:23:50|282.57|280.17|282.57|280.17|282.57|280.17|282.3|279.9|0
1650471840000|2022-04-20 16:24:00|282.21|279.81|282.21|279.81|282.3|279.9|282.21|279.81|0
1650471850000|2022-04-20 16:24:10|282.39|279.99|282.03|279.63|282.39|279.99|282.03|279.63|0
1650471860000|2022-04-20 16:24:20|282.21|279.81|282.39|279.99|282.57|280.17|282.03|279.63|0
1650471870000|2022-04-20 16:24:30|282.03|279.63|282.57|280.17|282.57|280.17|282.03|279.63|0
1650471880000|2022-04-20 16:24:40|282.39|279.99|282.84|280.44|282.84|280.44|282.39|279.99|0
1650471890000|2022-04-20 16:24:50|282.75|280.35|282.93|280.53|282.93|280.53|282.75|280.35|0
1650471900000|2022-04-20 16:25:00|283.2|280.8|282.75|280.35|283.2|280.8|282.75|280.35|0
1650471910000|2022-04-20 16:25:10|282.39|279.99|282.57|280.17|282.75|280.35|282.39|279.99|0
1650471920000|2022-04-20 16:25:20|282.75|280.35|282.48|280.08|282.75|280.35|282.48|280.08|0
1650471930000|2022-04-20 16:25:30|282.39|279.99|282.39|279.99|282.48|280.08|282.39|279.99|0
1650471940000|2022-04-20 16:25:40|282.48|280.08|282.93|280.53|282.93|280.53|282.48|280.08|0
1650471950000|2022-04-20 16:25:50|283.02|280.62|282.93|280.53|283.02|280.62|282.93|280.53|0
1650471960000|2022-04-20 16:26:00|283.11|280.71|283.29|280.89|283.29|280.89|283.11|280.71|0
1650471970000|2022-04-20 16:26:10|282.93|280.53|283.11|280.71|283.11|280.71|282.93|280.53|0
1650471980000|2022-04-20 16:26:20|282.93|280.53|283.11|280.71|283.11|280.71|282.93|280.53|0
1650471990000|2022-04-20 16:26:30|282.75|280.35|282.57|280.17|282.75|280.35|282.57|280.17|0
1650472000000|2022-04-20 16:26:40|282.75|280.35|282.93|280.53|282.93|280.53|282.75|280.35|0
1650472010000|2022-04-20 16:26:50|282.75|280.35|282.57|280.17|282.93|280.53|282.57|280.17|0
1650472020000|2022-04-20 16:27:00|282.39|279.99|282.75|280.35|282.75|280.35|282.39|279.99|0
1650472030000|2022-04-20 16:27:10|282.93|280.53|282.57|280.17|282.93|280.53|282.57|280.17|0
1650472040000|2022-04-20 16:27:20|282.75|280.35|282.75|280.35|282.75|280.35|282.75|280.35|0
1650472050000|2022-04-20 16:27:30|282.57|280.17|282.39|279.99|282.57|280.17|282.39|279.99|0
1650472060000|2022-04-20 16:27:40|282.21|279.81|282.03|279.63|282.21|279.81|282.03|279.63|0
1650472070000|2022-04-20 16:27:50|282.39|279.99|282.03|279.63|282.39|279.99|282.03|279.63|0
1650472080000|2022-04-20 16:28:00|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1650472090000|2022-04-20 16:28:10|281.13|278.73|281.49|279.09|281.49|279.09|280.95|278.55|0
1650472100000|2022-04-20 16:28:20|281.85|279.45|281.85|279.45|281.85|279.45|281.67|279.27|0
1650472110000|2022-04-20 16:28:30|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650472120000|2022-04-20 16:28:40|281.67|279.27|282.75|280.35|282.75|280.35|281.67|279.27|0
1650472130000|2022-04-20 16:28:50|282.57|280.17|283.11|280.71|283.11|280.71|282.57|280.17|0
1650472140000|2022-04-20 16:29:00|282.75|280.35|282.57|280.17|282.93|280.53|282.57|280.17|0
1650472150000|2022-04-20 16:29:10|282.75|280.35|282.66|280.26|282.75|280.35|282.57|280.17|0
1650472160000|2022-04-20 16:29:20|282.57|280.17|282.57|280.17|282.75|280.35|282.39|279.99|0
1650472170000|2022-04-20 16:29:30|282.75|280.35|282.93|280.53|282.93|280.53|282.75|280.35|0
1650472180000|2022-04-20 16:29:40|282.75|280.35|282.57|280.17|282.93|280.53|282.57|280.17|0
1650472190000|2022-04-20 16:29:50|282.39|279.99|282.75|280.35|282.75|280.35|282.39|279.99|0
1650472200000|2022-04-20 16:30:00|282.3|279.9|283.11|280.71|283.11|280.71|282.3|279.9|0
1650472210000|2022-04-20 16:30:10|282.75|280.35|282.57|280.17|282.75|280.35|282.57|280.17|0
1650472220000|2022-04-20 16:30:20|282.03|279.63|282.39|279.99|282.39|279.99|282.03|279.63|0
1650472230000|2022-04-20 16:30:30|282.57|280.17|282.57|280.17|282.75|280.35|282.57|280.17|0
1650472240000|2022-04-20 16:30:40|282.75|280.35|283.47|281.07|283.65|281.25|282.75|280.35|0
1650472250000|2022-04-20 16:30:50|284.01|281.61|283.83|281.43|284.01|281.61|283.83|281.43|0
1650472260000|2022-04-20 16:31:00|283.47|281.07|283.65|281.25|284.01|281.61|283.47|281.07|0
1650472270000|2022-04-20 16:31:10|283.83|281.43|284.37|281.97|284.37|281.97|283.83|281.43|0
1650472280000|2022-04-20 16:31:20|284.55|282.15|284.73|282.33|284.73|282.33|284.55|282.15|0
1650472290000|2022-04-20 16:31:30|284.82|282.42|284.91|282.51|284.91|282.51|284.73|282.33|0
1650472300000|2022-04-20 16:31:40|284.73|282.33|284.82|282.42|284.82|282.42|284.73|282.33|0
1650472310000|2022-04-20 16:31:50|284.73|282.33|284.55|282.15|284.91|282.51|284.55|282.15|0
1650472320000|2022-04-20 16:32:00|284.91|282.51|284.91|282.51|284.91|282.51|284.73|282.33|0
1650472330000|2022-04-20 16:32:10|285.27|282.87|284.91|282.51|285.27|282.87|284.91|282.51|0
1650472340000|2022-04-20 16:32:20|285.27|282.87|285.46|283.06|285.64|283.24|285.27|282.87|0
1650472350000|2022-04-20 16:32:30|285.64|283.24|286.72|284.32|286.72|284.32|285.64|283.24|0
1650472360000|2022-04-20 16:32:40|286.9|284.5|286.9|284.5|286.9|284.5|286.45|284.05|0
1650472370000|2022-04-20 16:32:50|287.27|284.87|286.9|284.5|287.45|285.05|286.9|284.5|0
1650472380000|2022-04-20 16:33:00|287.27|284.87|287.72|285.32|287.72|285.32|287.27|284.87|0
1650472390000|2022-04-20 16:33:10|287.81|285.41|287.08|284.68|287.81|285.41|287.08|284.68|0
1650472400000|2022-04-20 16:33:20|287.27|284.87|287.81|285.41|287.81|285.41|287.27|284.87|0
1650472410000|2022-04-20 16:33:30|287.45|285.05|287.81|285.41|287.81|285.41|287.45|285.05|0
1650472420000|2022-04-20 16:33:40|287.63|285.23|287.63|285.23|287.81|285.41|287.45|285.05|0
1650472430000|2022-04-20 16:33:50|287.45|285.05|286.81|284.41|287.45|285.05|286.81|284.41|0
1650472440000|2022-04-20 16:34:00|286.72|284.32|287.27|284.87|287.45|285.05|286.72|284.32|0
1650472450000|2022-04-20 16:34:10|287.63|285.23|287.45|285.05|287.81|285.41|287.45|285.05|0
1650472460000|2022-04-20 16:34:20|287.26|284.86|287.08|284.68|287.26|284.86|287.08|284.68|0
1650472470000|2022-04-20 16:34:30|286.9|284.5|287.08|284.68|287.08|284.68|286.9|284.5|0
1650472480000|2022-04-20 16:34:40|287.45|285.05|287.63|285.23|287.63|285.23|287.26|284.86|0
1650472490000|2022-04-20 16:34:50|287.81|285.41|287.45|285.05|287.81|285.41|287.45|285.05|0
1650472500000|2022-04-20 16:35:00|287.08|284.68|287.26|284.86|287.45|285.05|287.08|284.68|0
1650472510000|2022-04-20 16:35:10|287.08|284.68|286.9|284.5|287.08|284.68|286.9|284.5|0
1650472520000|2022-04-20 16:35:20|287.26|284.86|287.45|285.05|287.45|285.05|287.26|284.86|0
1650472530000|2022-04-20 16:35:30|287.81|285.41|287.63|285.23|287.81|285.41|287.63|285.23|0
1650472540000|2022-04-20 16:35:40|287.81|285.41|288.35|285.95|288.35|285.95|287.81|285.41|0
1650472550000|2022-04-20 16:35:50|288.44|286.04|288.53|286.13|288.53|286.13|288.44|286.04|0
1650472560000|2022-04-20 16:36:00|288.9|286.5|288.72|286.32|288.9|286.5|288.72|286.32|0
1650472570000|2022-04-20 16:36:10|288.9|286.5|288.9|286.5|288.9|286.5|288.9|286.5|0
1650472580000|2022-04-20 16:36:20|289.08|286.68|288.9|286.5|289.17|286.77|288.9|286.5|0
1650472590000|2022-04-20 16:36:30|289.26|286.86|289.17|286.77|289.26|286.86|289.17|286.77|0
1650472600000|2022-04-20 16:36:40|288.9|286.5|289.81|287.41|289.81|287.41|288.9|286.5|0
1650472610000|2022-04-20 16:36:50|290.17|287.77|289.99|287.59|290.17|287.77|289.99|287.59|0
1650472620000|2022-04-20 16:37:00|289.63|287.23|289.99|287.59|289.99|287.59|289.44|287.04|0
1650472630000|2022-04-20 16:37:10|289.81|287.41|290.17|287.77|290.17|287.77|289.81|287.41|0
1650472640000|2022-04-20 16:37:20|290.35|287.95|290.17|287.77|290.35|287.95|289.99|287.59|0
1650472650000|2022-04-20 16:37:30|289.89|287.49|290.17|287.77|290.17|287.77|289.89|287.49|0
1650472660000|2022-04-20 16:37:40|289.99|287.59|289.99|287.59|289.99|287.59|289.99|287.59|0
1650472670000|2022-04-20 16:37:50|290.08|287.68|290.17|287.77|290.17|287.77|290.08|287.68|0
1650472680000|2022-04-20 16:38:00|290.35|287.95|290.9|288.5|290.9|288.5|290.35|287.95|0
1650472690000|2022-04-20 16:38:10|290.81|288.41|290.9|288.5|290.9|288.5|290.81|288.41|0
1650472700000|2022-04-20 16:38:20|290.72|288.32|290.17|287.77|290.72|288.32|290.17|287.77|0
1650472710000|2022-04-20 16:38:30|290.08|287.68|289.62|287.22|290.08|287.68|289.62|287.22|0
1650472720000|2022-04-20 16:38:40|289.81|287.41|289.62|287.22|289.81|287.41|289.62|287.22|0
1650472730000|2022-04-20 16:38:50|289.99|287.59|289.81|287.41|289.99|287.59|289.81|287.41|0
1650472740000|2022-04-20 16:39:00|289.62|287.22|289.08|286.68|289.62|287.22|289.08|286.68|0
1650472750000|2022-04-20 16:39:10|288.9|286.5|288.71|286.31|288.9|286.5|288.71|286.31|0
1650472760000|2022-04-20 16:39:20|288.53|286.13|288.53|286.13|288.53|286.13|288.53|286.13|0
1650472770000|2022-04-20 16:39:30|288.35|285.95|288.35|285.95|288.35|285.95|288.35|285.95|0
1650472780000|2022-04-20 16:39:40|288.53|286.13|288.53|286.13|288.53|286.13|288.53|286.13|0
1650472790000|2022-04-20 16:39:50|288.71|286.31|288.9|286.5|288.9|286.5|288.71|286.31|0
1650472800000|2022-04-20 16:40:00|288.53|286.13|288.53|286.13|288.71|286.31|288.53|286.13|0
1650472810000|2022-04-20 16:40:10|288.89|286.49|289.26|286.86|289.26|286.86|288.89|286.49|0
1650472820000|2022-04-20 16:40:20|289.62|287.22|289.08|286.68|289.62|287.22|289.08|286.68|0
1650472830000|2022-04-20 16:40:30|289.26|286.86|289.26|286.86|289.44|287.04|289.08|286.68|0
1650472840000|2022-04-20 16:40:40|289.44|287.04|289.08|286.68|289.44|287.04|288.89|286.49|0
1650472850000|2022-04-20 16:40:50|288.98|286.58|288.53|286.13|288.98|286.58|288.53|286.13|0
1650472860000|2022-04-20 16:41:00|288.35|285.95|288.35|285.95|288.35|285.95|288.17|285.77|0
1650472870000|2022-04-20 16:41:10|288.53|286.13|288.17|285.77|288.53|286.13|288.17|285.77|0
1650472880000|2022-04-20 16:41:20|287.99|285.59|288.17|285.77|288.17|285.77|287.99|285.59|0
1650472890000|2022-04-20 16:41:30|288.53|286.13|288.35|285.95|288.53|286.13|288.35|285.95|0
1650472900000|2022-04-20 16:41:40|288.71|286.31|288.53|286.13|288.71|286.31|288.35|285.95|0
1650472910000|2022-04-20 16:41:50|288.17|285.77|288.07|285.67|288.17|285.77|288.07|285.67|0
1650472920000|2022-04-20 16:42:00|288.17|285.77|287.62|285.22|288.17|285.77|287.62|285.22|0
1650472930000|2022-04-20 16:42:10|287.8|285.4|288.17|285.77|288.35|285.95|287.8|285.4|0
1650472940000|2022-04-20 16:42:20|287.8|285.4|287.98|285.58|287.98|285.58|287.62|285.22|0
1650472950000|2022-04-20 16:42:30|287.8|285.4|288.17|285.77|288.43|286.03|287.8|285.4|0
1650472960000|2022-04-20 16:42:40|287.98|285.58|287.98|285.58|287.98|285.58|287.98|285.58|0
1650472970000|2022-04-20 16:42:50|287.8|285.4|288.17|285.77|288.35|285.95|287.8|285.4|0
1650472980000|2022-04-20 16:43:00|287.98|285.58|288.35|285.95|288.35|285.95|287.98|285.58|0
1650472990000|2022-04-20 16:43:10|288.53|286.13|288.17|285.77|288.53|286.13|288.17|285.77|0
1650473000000|2022-04-20 16:43:20|287.98|285.58|288.17|285.77|288.17|285.77|287.98|285.58|0
1650473010000|2022-04-20 16:43:30|287.98|285.58|288.35|285.95|288.35|285.95|287.98|285.58|0
1650473020000|2022-04-20 16:43:40|288.53|286.13|287.98|285.58|288.53|286.13|287.98|285.58|0
1650473030000|2022-04-20 16:43:50|288.17|285.77|288.53|286.13|288.53|286.13|288.17|285.77|0
1650473040000|2022-04-20 16:44:00|288.71|286.31|288.16|285.76|288.71|286.31|288.16|285.76|0
1650473050000|2022-04-20 16:44:10|288.71|286.31|288.53|286.13|288.71|286.31|288.53|286.13|0
1650473060000|2022-04-20 16:44:20|288.71|286.31|289.07|286.67|289.07|286.67|288.71|286.31|0
1650473070000|2022-04-20 16:44:30|289.26|286.86|289.07|286.67|289.44|287.04|289.07|286.67|0
1650473080000|2022-04-20 16:44:40|288.89|286.49|288.89|286.49|288.89|286.49|288.89|286.49|0
1650473090000|2022-04-20 16:44:50|288.71|286.31|288.71|286.31|288.71|286.31|288.53|286.13|0
1650473100000|2022-04-20 16:45:00|288.89|286.49|288.89|286.49|288.89|286.49|288.71|286.31|0
1650473110000|2022-04-20 16:45:10|289.44|287.04|289.62|287.22|289.62|287.22|289.44|287.04|0
1650473120000|2022-04-20 16:45:20|289.8|287.4|289.62|287.22|289.8|287.4|289.62|287.22|0
1650473130000|2022-04-20 16:45:30|289.8|287.4|290.17|287.77|290.17|287.77|289.8|287.4|0
1650473140000|2022-04-20 16:45:40|290.35|287.95|289.98|287.58|290.35|287.95|289.98|287.58|0
1650473150000|2022-04-20 16:45:50|290.16|287.76|290.35|287.95|290.53|288.13|290.16|287.76|0
1650473160000|2022-04-20 16:46:00|290.71|288.31|290.53|288.13|290.71|288.31|290.53|288.13|0
1650473170000|2022-04-20 16:46:10|290.71|288.31|290.71|288.31|290.71|288.31|290.53|288.13|0
1650473180000|2022-04-20 16:46:20|290.53|288.13|291.08|288.68|291.08|288.68|290.53|288.13|0
1650473190000|2022-04-20 16:46:30|290.71|288.31|290.89|288.49|290.89|288.49|290.71|288.31|0
1650473200000|2022-04-20 16:46:40|291.08|288.68|291.08|288.68|291.08|288.68|291.08|288.68|0
1650473210000|2022-04-20 16:46:50|290.89|288.49|290.71|288.31|290.89|288.49|290.71|288.31|0
1650473220000|2022-04-20 16:47:00|290.89|288.49|291.08|288.68|291.08|288.68|290.89|288.49|0
1650473230000|2022-04-20 16:47:10|291.26|288.86|291.26|288.86|291.26|288.86|291.08|288.68|0
1650473240000|2022-04-20 16:47:20|291.08|288.68|290.89|288.49|291.26|288.86|290.89|288.49|0
1650473250000|2022-04-20 16:47:30|290.98|288.58|290.89|288.49|290.98|288.58|290.71|288.31|0
1650473260000|2022-04-20 16:47:40|290.71|288.31|290.71|288.31|290.71|288.31|290.71|288.31|0
1650473270000|2022-04-20 16:47:50|290.89|288.49|290.71|288.31|290.89|288.49|290.71|288.31|0
1650473280000|2022-04-20 16:48:00|290.53|288.13|290.53|288.13|290.53|288.13|290.53|288.13|0
1650473290000|2022-04-20 16:48:10|290.71|288.31|291.26|288.86|291.44|289.04|290.53|288.13|0
1650473300000|2022-04-20 16:48:20|290.89|288.49|292.17|289.77|292.17|289.77|290.89|288.49|0
1650473310000|2022-04-20 16:48:30|291.99|289.59|291.07|288.67|291.99|289.59|290.89|288.49|0
1650473320000|2022-04-20 16:48:40|291.44|289.04|291.8|289.4|291.99|289.59|291.44|289.04|0
1650473330000|2022-04-20 16:48:50|291.62|289.22|291.44|289.04|291.62|289.22|291.44|289.04|0
1650473340000|2022-04-20 16:49:00|291.26|288.86|290.71|288.31|291.26|288.86|290.71|288.31|0
1650473350000|2022-04-20 16:49:10|290.53|288.13|290.16|287.76|290.53|288.13|289.98|287.58|0
1650473360000|2022-04-20 16:49:20|290.34|287.94|290.71|288.31|290.71|288.31|290.34|287.94|0
1650473370000|2022-04-20 16:49:30|290.53|288.13|291.07|288.67|291.07|288.67|290.53|288.13|0
1650473380000|2022-04-20 16:49:40|291.26|288.86|291.26|288.86|291.26|288.86|291.26|288.86|0
1650473390000|2022-04-20 16:49:50|291.07|288.67|291.26|288.86|291.26|288.86|291.07|288.67|0
1650473400000|2022-04-20 16:50:00|291.44|289.04|291.62|289.22|291.8|289.4|291.44|289.04|0
1650473410000|2022-04-20 16:50:10|291.44|289.04|291.99|289.59|291.99|289.59|291.44|289.04|0
1650473420000|2022-04-20 16:50:20|292.17|289.77|293.08|290.68|293.08|290.68|292.17|289.77|0
1650473430000|2022-04-20 16:50:30|292.9|290.5|292.72|290.32|293.08|290.68|292.72|290.32|0
1650473440000|2022-04-20 16:50:40|292.9|290.5|293.08|290.68|293.08|290.68|292.9|290.5|0
1650473450000|2022-04-20 16:50:50|292.9|290.5|292.9|290.5|293.08|290.68|292.9|290.5|0
1650473460000|2022-04-20 16:51:00|292.72|290.32|293.08|290.68|293.08|290.68|292.72|290.32|0
1650473470000|2022-04-20 16:51:10|292.9|290.5|292.9|290.5|292.9|290.5|292.72|290.32|0
1650473480000|2022-04-20 16:51:20|292.72|290.32|292.53|290.13|292.72|290.32|292.53|290.13|0
1650473490000|2022-04-20 16:51:30|292.35|289.95|292.35|289.95|292.35|289.95|292.07|289.67|0
1650473500000|2022-04-20 16:51:40|292.17|289.77|292.17|289.77|292.17|289.77|291.99|289.59|0
1650473510000|2022-04-20 16:51:50|291.99|289.59|291.62|289.22|291.99|289.59|291.62|289.22|0
1650473520000|2022-04-20 16:52:00|292.35|289.95|292.17|289.77|292.53|290.13|292.17|289.77|0
1650473530000|2022-04-20 16:52:10|292.35|289.95|292.72|290.32|292.72|290.32|292.35|289.95|0
1650473540000|2022-04-20 16:52:20|292.9|290.5|293.27|290.87|293.45|291.05|292.9|290.5|0
1650473550000|2022-04-20 16:52:30|293.63|291.23|294|291.6|294|291.6|293.63|291.23|0
1650473560000|2022-04-20 16:52:40|294.18|291.78|294|291.6|294.18|291.78|294|291.6|0
1650473570000|2022-04-20 16:52:50|293.81|291.41|293.81|291.41|293.81|291.41|293.63|291.23|0
1650473580000|2022-04-20 16:53:00|294.18|291.78|294|291.6|294.55|292.15|294|291.6|0
1650473590000|2022-04-20 16:53:10|294.18|291.78|293.26|290.86|294.18|291.78|293.26|290.86|0
1650473600000|2022-04-20 16:53:20|293.08|290.68|293.08|290.68|293.08|290.68|292.9|290.5|0
1650473610000|2022-04-20 16:53:30|292.9|290.5|292.72|290.32|292.9|290.5|292.72|290.32|0
1650473620000|2022-04-20 16:53:40|292.53|290.13|292.53|290.13|292.53|290.13|292.53|290.13|0
1650473630000|2022-04-20 16:53:50|292.71|290.31|293.26|290.86|293.26|290.86|292.71|290.31|0
1650473640000|2022-04-20 16:54:00|293.08|290.68|292.9|290.5|293.08|290.68|292.9|290.5|0
1650473650000|2022-04-20 16:54:10|292.71|290.31|292.35|289.95|292.71|290.31|292.35|289.95|0
1650473660000|2022-04-20 16:54:20|292.53|290.13|292.71|290.31|292.9|290.5|292.53|290.13|0
1650473670000|2022-04-20 16:54:30|292.35|289.95|292.53|290.13|292.53|290.13|292.35|289.95|0
1650473680000|2022-04-20 16:54:40|292.35|289.95|292.53|290.13|292.53|290.13|292.35|289.95|0
1650473690000|2022-04-20 16:54:50|292.71|290.31|292.35|289.95|292.71|290.31|292.35|289.95|0
1650473700000|2022-04-20 16:55:00|292.53|290.13|292.71|290.31|292.9|290.5|292.53|290.13|0
1650473710000|2022-04-20 16:55:10|292.9|290.5|293.08|290.68|293.08|290.68|292.9|290.5|0
1650473720000|2022-04-20 16:55:20|292.71|290.31|292.71|290.31|292.9|290.5|292.71|290.31|0
1650473730000|2022-04-20 16:55:30|292.9|290.5|293.08|290.68|293.08|290.68|292.9|290.5|0
1650473740000|2022-04-20 16:55:40|293.26|290.86|293.08|290.68|293.26|290.86|293.08|290.68|0
1650473750000|2022-04-20 16:55:50|292.98|290.58|292.98|290.58|292.98|290.58|292.98|290.58|0
1650473760000|2022-04-20 16:56:00|293.08|290.68|293.45|291.05|293.45|291.05|293.08|290.68|0
1650473770000|2022-04-20 16:56:10|293.81|291.41|293.63|291.23|293.81|291.41|293.63|291.23|0
1650473780000|2022-04-20 16:56:20|293.45|291.05|292.71|290.31|293.45|291.05|292.71|290.31|0
1650473790000|2022-04-20 16:56:30|292.35|289.95|292.16|289.76|292.35|289.95|292.16|289.76|0
1650473800000|2022-04-20 16:56:40|292.35|289.95|292.16|289.76|292.35|289.95|292.16|289.76|0
1650473810000|2022-04-20 16:56:50|292.35|289.95|292.35|289.95|292.35|289.95|292.35|289.95|0
1650473820000|2022-04-20 16:57:00|292.53|290.13|292.16|289.76|292.53|290.13|292.16|289.76|0
1650473830000|2022-04-20 16:57:10|292.07|289.67|291.8|289.4|292.07|289.67|291.62|289.22|0
1650473840000|2022-04-20 16:57:20|291.62|289.22|291.07|288.67|291.62|289.22|291.07|288.67|0
1650473850000|2022-04-20 16:57:30|291.25|288.85|291.43|289.03|291.8|289.4|291.25|288.85|0
1650473860000|2022-04-20 16:57:40|291.62|289.22|291.43|289.03|291.62|289.22|291.43|289.03|0
1650473870000|2022-04-20 16:57:50|291.34|288.94|291.43|289.03|291.43|289.03|291.34|288.94|0
1650473880000|2022-04-20 16:58:00|291.07|288.67|291.25|288.85|291.25|288.85|291.07|288.67|0
1650473890000|2022-04-20 16:58:10|291.07|288.67|291.43|289.03|291.43|289.03|291.07|288.67|0
1650473900000|2022-04-20 16:58:20|291.61|289.21|291.8|289.4|291.8|289.4|291.61|289.21|0
1650473910000|2022-04-20 16:58:30|291.61|289.21|291.61|289.21|291.8|289.4|291.61|289.21|0
1650473920000|2022-04-20 16:58:40|291.43|289.03|291.43|289.03|291.61|289.21|291.43|289.03|0
1650473930000|2022-04-20 16:58:50|291.25|288.85|291.25|288.85|291.43|289.03|291.25|288.85|0
1650473940000|2022-04-20 16:59:00|291.07|288.67|291.43|289.03|291.43|289.03|291.07|288.67|0
1650473950000|2022-04-20 16:59:10|291.25|288.85|290.88|288.48|291.25|288.85|290.88|288.48|0
1650473960000|2022-04-20 16:59:20|291.07|288.67|291.25|288.85|291.43|289.03|291.07|288.67|0
1650473970000|2022-04-20 16:59:30|291.61|289.21|291.8|289.4|291.8|289.4|291.61|289.21|0
1650473980000|2022-04-20 16:59:40|291.98|289.58|291.61|289.21|291.98|289.58|291.61|289.21|0
1650473990000|2022-04-20 16:59:50|291.7|289.3|291.61|289.21|291.7|289.3|291.43|289.03|0
1650474000000|2022-04-20 17:00:00|291.7|289.3|291.61|289.21|292.16|289.76|291.61|289.21|0
1650474010000|2022-04-20 17:00:10|291.98|289.58|291.61|289.21|291.98|289.58|291.61|289.21|0
1650474020000|2022-04-20 17:00:20|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1650474030000|2022-04-20 17:00:30|292.07|289.67|291.43|289.03|292.16|289.76|291.43|289.03|0
1650474040000|2022-04-20 17:00:40|291.8|289.4|292.16|289.76|292.16|289.76|291.8|289.4|0
1650474050000|2022-04-20 17:00:50|292.25|289.85|292.89|290.49|292.89|290.49|292.25|289.85|0
1650474060000|2022-04-20 17:01:00|293.26|290.86|292.89|290.49|293.26|290.86|292.89|290.49|0
1650474070000|2022-04-20 17:01:10|292.53|290.13|292.43|290.03|292.53|290.13|292.16|289.76|0
1650474080000|2022-04-20 17:01:20|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1650474090000|2022-04-20 17:01:30|292.53|290.13|292.16|289.76|292.53|290.13|292.16|289.76|0
1650474100000|2022-04-20 17:01:40|291.98|289.58|292.34|289.94|292.34|289.94|291.98|289.58|0
1650474110000|2022-04-20 17:01:50|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1650474120000|2022-04-20 17:02:00|292.34|289.94|293.07|290.67|293.07|290.67|291.79|289.39|0
1650474130000|2022-04-20 17:02:10|293.44|291.04|293.07|290.67|293.44|291.04|293.07|290.67|0
1650474140000|2022-04-20 17:02:20|292.71|290.31|292.71|290.31|292.71|290.31|292.43|290.03|0
1650474150000|2022-04-20 17:02:30|292.53|290.13|292.89|290.49|292.89|290.49|292.53|290.13|0
1650474160000|2022-04-20 17:02:40|293.44|291.04|293.44|291.04|293.62|291.22|293.44|291.04|0
1650474170000|2022-04-20 17:02:50|293.26|290.86|293.26|290.86|293.26|290.86|293.16|290.76|0
1650474180000|2022-04-20 17:03:00|293.44|291.04|293.44|291.04|293.44|291.04|293.26|290.86|0
1650474190000|2022-04-20 17:03:10|293.26|290.86|292.52|290.12|293.26|290.86|292.52|290.12|0
1650474200000|2022-04-20 17:03:20|292.71|290.31|293.07|290.67|293.07|290.67|292.52|290.12|0
1650474210000|2022-04-20 17:03:30|292.71|290.31|292.52|290.12|292.8|290.4|292.52|290.12|0
1650474220000|2022-04-20 17:03:40|292.71|290.31|292.52|290.12|292.71|290.31|292.52|290.12|0
1650474230000|2022-04-20 17:03:50|292.71|290.31|293.81|291.41|293.81|291.41|292.71|290.31|0
1650474240000|2022-04-20 17:04:00|293.99|291.59|294.36|291.96|294.36|291.96|293.99|291.59|0
1650474250000|2022-04-20 17:04:10|294.54|292.14|294.91|292.51|294.91|292.51|294.54|292.14|0
1650474260000|2022-04-20 17:04:20|294.72|292.32|294.17|291.77|294.72|292.32|294.17|291.77|0
1650474270000|2022-04-20 17:04:30|294.54|292.14|294.17|291.77|294.54|292.14|294.17|291.77|0
1650474280000|2022-04-20 17:04:40|294.36|291.96|294.26|291.86|294.44|292.04|294.26|291.86|0
1650474290000|2022-04-20 17:04:50|294.17|291.77|293.99|291.59|294.17|291.77|293.99|291.59|0
1650474300000|2022-04-20 17:05:00|294.54|292.14|294.35|291.95|294.54|292.14|294.35|291.95|0
1650474310000|2022-04-20 17:05:10|294.54|292.14|294.54|292.14|294.54|292.14|294.35|291.95|0
1650474320000|2022-04-20 17:05:20|294.72|292.32|294.9|292.5|294.9|292.5|294.72|292.32|0
1650474330000|2022-04-20 17:05:30|294.72|292.32|293.99|291.59|294.72|292.32|293.99|291.59|0
1650474340000|2022-04-20 17:05:40|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1650474350000|2022-04-20 17:05:50|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1650474360000|2022-04-20 17:06:00|294.17|291.77|293.8|291.4|294.17|291.77|293.8|291.4|0
1650474370000|2022-04-20 17:06:10|293.44|291.04|293.8|291.4|293.89|291.49|293.44|291.04|0
1650474380000|2022-04-20 17:06:20|293.62|291.22|293.44|291.04|293.62|291.22|293.44|291.04|0
1650474390000|2022-04-20 17:06:30|293.25|290.85|293.44|291.04|293.44|291.04|293.25|290.85|0
1650474400000|2022-04-20 17:06:40|293.34|290.94|292.89|290.49|293.34|290.94|292.89|290.49|0
1650474410000|2022-04-20 17:06:50|292.61|290.21|292.34|289.94|292.61|290.21|292.34|289.94|0
1650474420000|2022-04-20 17:07:00|292.52|290.12|292.52|290.12|292.52|290.12|292.52|290.12|0
1650474430000|2022-04-20 17:07:10|292.34|289.94|292.89|290.49|292.89|290.49|292.34|289.94|0
1650474440000|2022-04-20 17:07:20|293.07|290.67|292.7|290.3|293.07|290.67|292.7|290.3|0
1650474450000|2022-04-20 17:07:30|292.52|290.12|292.52|290.12|292.52|290.12|292.34|289.94|0
1650474460000|2022-04-20 17:07:40|292.7|290.3|292.34|289.94|292.7|290.3|292.34|289.94|0
1650474470000|2022-04-20 17:07:50|292.52|290.12|292.7|290.3|292.7|290.3|292.52|290.12|0
1650474480000|2022-04-20 17:08:00|292.34|289.94|292.15|289.75|292.34|289.94|292.15|289.75|0
1650474490000|2022-04-20 17:08:10|292.34|289.94|289.96|287.56|292.52|290.12|289.96|287.56|0
1650474500000|2022-04-20 17:08:20|290.33|287.93|290.51|288.11|290.69|288.29|290.33|287.93|0
1650474510000|2022-04-20 17:08:30|289.96|287.56|289.42|287.02|289.96|287.56|288.69|286.29|0
1650474520000|2022-04-20 17:08:40|289.24|286.84|289.6|287.2|289.78|287.38|289.24|286.84|0
1650474530000|2022-04-20 17:08:50|289.96|287.56|289.96|287.56|289.96|287.56|289.78|287.38|0
1650474540000|2022-04-20 17:09:00|290.15|287.75|290.15|287.75|290.15|287.75|289.96|287.56|0
1650474550000|2022-04-20 17:09:10|290.69|288.29|290.88|288.48|290.88|288.48|290.69|288.29|0
1650474560000|2022-04-20 17:09:20|291.06|288.66|290.78|288.38|291.06|288.66|290.78|288.38|0
1650474570000|2022-04-20 17:09:30|290.88|288.48|291.24|288.84|291.24|288.84|290.88|288.48|0
1650474580000|2022-04-20 17:09:40|291.06|288.66|290.88|288.48|291.06|288.66|290.88|288.48|0
1650474590000|2022-04-20 17:09:50|291.15|288.75|290.96|288.56|291.15|288.75|290.96|288.56|0
1650474600000|2022-04-20 17:10:00|290.69|288.29|290.33|287.93|290.69|288.29|290.15|287.75|0
1650474610000|2022-04-20 17:10:10|290.15|287.75|290.69|288.29|290.69|288.29|290.15|287.75|0
1650474620000|2022-04-20 17:10:20|290.78|288.38|290.51|288.11|290.78|288.38|290.51|288.11|0
1650474630000|2022-04-20 17:10:30|290.69|288.29|290.69|288.29|290.87|288.47|290.69|288.29|0
1650474640000|2022-04-20 17:10:40|290.87|288.47|291.24|288.84|291.24|288.84|290.87|288.47|0
1650474650000|2022-04-20 17:10:50|291.42|289.02|290.69|288.29|291.42|289.02|290.69|288.29|0
1650474660000|2022-04-20 17:11:00|290.51|288.11|290.51|288.11|290.69|288.29|290.51|288.11|0
1650474670000|2022-04-20 17:11:10|290.69|288.29|290.33|287.93|290.69|288.29|290.33|287.93|0
1650474680000|2022-04-20 17:11:20|290.87|288.47|290.96|288.56|290.96|288.56|290.87|288.47|0
1650474690000|2022-04-20 17:11:30|291.06|288.66|291.24|288.84|291.42|289.02|291.06|288.66|0
1650474700000|2022-04-20 17:11:40|291.42|289.02|291.6|289.2|291.6|289.2|291.42|289.02|0
1650474710000|2022-04-20 17:11:50|291.42|289.02|291.79|289.39|291.79|289.39|291.42|289.02|0
1650474720000|2022-04-20 17:12:00|291.6|289.2|291.6|289.2|291.79|289.39|291.6|289.2|0
1650474730000|2022-04-20 17:12:10|291.97|289.57|293.07|290.67|293.07|290.67|291.97|289.57|0
1650474740000|2022-04-20 17:12:20|293.62|291.22|293.34|290.94|293.62|291.22|293.34|290.94|0
1650474750000|2022-04-20 17:12:30|293.25|290.85|292.97|290.57|293.43|291.03|292.97|290.57|0
1650474760000|2022-04-20 17:12:40|292.88|290.48|293.43|291.03|293.43|291.03|292.88|290.48|0
1650474770000|2022-04-20 17:12:50|293.25|290.85|293.43|291.03|293.43|291.03|293.07|290.67|0
1650474780000|2022-04-20 17:13:00|293.8|291.4|294.25|291.85|294.25|291.85|293.8|291.4|0
1650474790000|2022-04-20 17:13:10|294.72|292.32|294.53|292.13|295.08|292.68|294.16|291.76|0
1650474800000|2022-04-20 17:13:20|294.35|291.95|293.98|291.58|294.35|291.95|293.98|291.58|0
1650474810000|2022-04-20 17:13:30|293.8|291.4|293.98|291.58|293.98|291.58|293.8|291.4|0
1650474820000|2022-04-20 17:13:40|294.16|291.76|294.53|292.13|294.53|292.13|294.16|291.76|0
1650474830000|2022-04-20 17:13:50|294.71|292.31|294.71|292.31|295.08|292.68|294.71|292.31|0
1650474840000|2022-04-20 17:14:00|294.53|292.13|294.71|292.31|294.9|292.5|294.53|292.13|0
1650474850000|2022-04-20 17:14:10|294.9|292.5|295.27|292.87|295.27|292.87|294.9|292.5|0
1650474860000|2022-04-20 17:14:20|295.08|292.68|294.9|292.5|295.08|292.68|294.9|292.5|0
1650474870000|2022-04-20 17:14:30|294.71|292.31|294.53|292.13|294.71|292.31|294.35|291.95|0
1650474880000|2022-04-20 17:14:40|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1650474890000|2022-04-20 17:14:50|294.16|291.76|294.16|291.76|294.35|291.95|294.16|291.76|0
1650474900000|2022-04-20 17:15:00|293.98|291.58|294.07|291.67|294.07|291.67|293.98|291.58|0
1650474910000|2022-04-20 17:15:10|293.98|291.58|294.35|291.95|294.35|291.95|293.98|291.58|0
1650474920000|2022-04-20 17:15:20|294.16|291.76|294.35|291.95|294.35|291.95|294.16|291.76|0
1650474930000|2022-04-20 17:15:30|294.53|292.13|295.45|293.05|295.45|293.05|294.53|292.13|0
1650474940000|2022-04-20 17:15:40|295.26|292.86|295.45|293.05|295.72|293.32|295.26|292.86|0
1650474950000|2022-04-20 17:15:50|295.63|293.23|295.82|293.42|295.82|293.42|295.63|293.23|0
1650474960000|2022-04-20 17:16:00|296|293.6|295.63|293.23|296|293.6|295.63|293.23|0
1650474970000|2022-04-20 17:16:10|295.82|293.42|295.82|293.42|296.09|293.69|295.82|293.42|0
1650474980000|2022-04-20 17:16:20|296|293.6|296|293.6|296|293.6|296|293.6|0
1650474990000|2022-04-20 17:16:30|296.09|293.69|296.18|293.78|296.18|293.78|296.09|293.69|0
1650475000000|2022-04-20 17:16:40|295.81|293.41|295.81|293.41|296|293.6|295.81|293.41|0
1650475010000|2022-04-20 17:16:50|296|293.6|296|293.6|296.18|293.78|296|293.6|0
1650475020000|2022-04-20 17:17:00|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650475030000|2022-04-20 17:17:10|294.9|292.5|295.08|292.68|295.08|292.68|294.9|292.5|0
1650475040000|2022-04-20 17:17:20|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1650475050000|2022-04-20 17:17:30|294.53|292.13|294.53|292.13|294.53|292.13|294.34|291.94|0
1650475060000|2022-04-20 17:17:40|294.71|292.31|294.34|291.94|294.71|292.31|294.16|291.76|0
1650475070000|2022-04-20 17:17:50|293.98|291.58|293.79|291.39|294.07|291.67|293.79|291.39|0
1650475080000|2022-04-20 17:18:00|293.61|291.21|293.43|291.03|293.61|291.21|293.43|291.03|0
1650475090000|2022-04-20 17:18:10|293.24|290.84|293.43|291.03|293.43|291.03|293.24|290.84|0
1650475100000|2022-04-20 17:18:20|293.24|290.84|293.24|290.84|293.24|290.84|293.06|290.66|0
1650475110000|2022-04-20 17:18:30|293.06|290.66|292.7|290.3|293.06|290.66|292.7|290.3|0
1650475120000|2022-04-20 17:18:40|292.51|290.11|292.7|290.3|292.7|290.3|292.51|290.11|0
1650475130000|2022-04-20 17:18:50|292.51|290.11|291.96|289.56|292.51|290.11|291.96|289.56|0
1650475140000|2022-04-20 17:19:00|291.42|289.02|291.23|288.83|291.42|289.02|291.23|288.83|0
1650475150000|2022-04-20 17:19:10|290.87|288.47|291.05|288.65|291.05|288.65|290.87|288.47|0
1650475160000|2022-04-20 17:19:20|291.32|288.92|290.87|288.47|291.32|288.92|290.87|288.47|0
1650475170000|2022-04-20 17:19:30|290.69|288.29|290.5|288.1|290.69|288.29|290.5|288.1|0
1650475180000|2022-04-20 17:19:40|290.68|288.28|291.23|288.83|291.23|288.83|290.68|288.28|0
1650475190000|2022-04-20 17:19:50|291.41|289.01|291.41|289.01|291.41|289.01|291.23|288.83|0
1650475200000|2022-04-20 17:20:00|291.14|288.74|290.87|288.47|291.14|288.74|290.68|288.28|0
1650475210000|2022-04-20 17:20:10|290.68|288.28|290.5|288.1|290.68|288.28|290.5|288.1|0
1650475220000|2022-04-20 17:20:20|290.68|288.28|290.68|288.28|290.68|288.28|290.68|288.28|0
1650475230000|2022-04-20 17:20:30|290.5|288.1|290.87|288.47|290.87|288.47|290.5|288.1|0
1650475240000|2022-04-20 17:20:40|290.68|288.28|290.5|288.1|291.05|288.65|290.5|288.1|0
1650475250000|2022-04-20 17:20:50|290.68|288.28|291.05|288.65|291.05|288.65|290.68|288.28|0
1650475260000|2022-04-20 17:21:00|291.23|288.83|291.05|288.65|291.23|288.83|291.05|288.65|0
1650475270000|2022-04-20 17:21:10|290.87|288.47|290.87|288.47|290.95|288.55|290.87|288.47|0
1650475280000|2022-04-20 17:21:20|291.05|288.65|290.68|288.28|291.05|288.65|290.68|288.28|0
1650475290000|2022-04-20 17:21:30|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1650475300000|2022-04-20 17:21:40|290.68|288.28|290.68|288.28|290.68|288.28|290.68|288.28|0
1650475310000|2022-04-20 17:21:50|290.87|288.47|290.68|288.28|290.87|288.47|290.68|288.28|0
1650475320000|2022-04-20 17:22:00|290.87|288.47|291.05|288.65|291.05|288.65|290.68|288.28|0
1650475330000|2022-04-20 17:22:10|290.95|288.55|291.23|288.83|291.23|288.83|290.95|288.55|0
1650475340000|2022-04-20 17:22:20|291.41|289.01|291.41|289.01|291.6|289.2|291.41|289.01|0
1650475350000|2022-04-20 17:22:30|291.78|289.38|292.33|289.93|292.33|289.93|291.78|289.38|0
1650475360000|2022-04-20 17:22:40|292.51|290.11|291.78|289.38|292.51|290.11|291.78|289.38|0
1650475370000|2022-04-20 17:22:50|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1650475380000|2022-04-20 17:23:00|291.78|289.38|291.87|289.47|291.96|289.56|291.78|289.38|0
1650475390000|2022-04-20 17:23:10|291.96|289.56|292.14|289.74|292.14|289.74|291.96|289.56|0
1650475400000|2022-04-20 17:23:20|291.87|289.47|291.96|289.56|291.96|289.56|291.59|289.19|0
1650475410000|2022-04-20 17:23:30|292.14|289.74|291.78|289.38|292.14|289.74|291.78|289.38|0
1650475420000|2022-04-20 17:23:40|291.59|289.19|291.05|288.65|291.59|289.19|291.05|288.65|0
1650475430000|2022-04-20 17:23:50|290.86|288.46|291.96|289.56|291.96|289.56|290.86|288.46|0
1650475440000|2022-04-20 17:24:00|292.14|289.74|292.33|289.93|292.33|289.93|292.14|289.74|0
1650475450000|2022-04-20 17:24:10|292.14|289.74|291.59|289.19|292.14|289.74|291.59|289.19|0
1650475460000|2022-04-20 17:24:20|291.41|289.01|291.59|289.19|291.59|289.19|291.41|289.01|0
1650475470000|2022-04-20 17:24:30|291.78|289.38|291.78|289.38|291.78|289.38|291.59|289.19|0
1650475480000|2022-04-20 17:24:40|291.96|289.56|292.14|289.74|292.14|289.74|291.96|289.56|0
1650475490000|2022-04-20 17:24:50|291.96|289.56|291.96|289.56|292.14|289.74|291.96|289.56|0
1650475500000|2022-04-20 17:25:00|292.14|289.74|291.78|289.38|292.14|289.74|291.78|289.38|0
1650475510000|2022-04-20 17:25:10|292.32|289.92|291.78|289.38|292.32|289.92|291.78|289.38|0
1650475520000|2022-04-20 17:25:20|291.59|289.19|291.05|288.65|291.59|289.19|291.05|288.65|0
1650475530000|2022-04-20 17:25:30|290.68|288.28|290.86|288.46|290.86|288.46|290.68|288.28|0
1650475540000|2022-04-20 17:25:40|290.32|287.92|290.32|287.92|290.32|287.92|290.13|287.73|0
1650475550000|2022-04-20 17:25:50|290.5|288.1|290.32|287.92|290.68|288.28|290.32|287.92|0
1650475560000|2022-04-20 17:26:00|290.13|287.73|290.13|287.73|290.13|287.73|290.13|287.73|0
1650475570000|2022-04-20 17:26:10|289.95|287.55|290.13|287.73|290.13|287.73|289.95|287.55|0
1650475580000|2022-04-20 17:26:20|290.04|287.64|290.13|287.73|290.13|287.73|289.95|287.55|0
1650475590000|2022-04-20 17:26:30|290.31|287.91|290.13|287.73|290.31|287.91|289.95|287.55|0
1650475600000|2022-04-20 17:26:40|290.5|288.1|290.13|287.73|290.5|288.1|290.13|287.73|0
1650475610000|2022-04-20 17:26:50|290.31|287.91|289.95|287.55|290.31|287.91|289.95|287.55|0
1650475620000|2022-04-20 17:27:00|290.13|287.73|290.5|288.1|290.5|288.1|290.13|287.73|0
1650475630000|2022-04-20 17:27:10|290.68|288.28|290.31|287.91|290.68|288.28|290.31|287.91|0
1650475640000|2022-04-20 17:27:20|290.5|288.1|290.31|287.91|290.68|288.28|290.31|287.91|0
1650475650000|2022-04-20 17:27:30|290.22|287.82|290.13|287.73|290.31|287.91|290.13|287.73|0
1650475660000|2022-04-20 17:27:40|290.5|288.1|290.68|288.28|290.68|288.28|290.5|288.1|0
1650475670000|2022-04-20 17:27:50|290.86|288.46|290.5|288.1|290.86|288.46|290.5|288.1|0
1650475680000|2022-04-20 17:28:00|290.31|287.91|290.22|287.82|290.31|287.91|290.13|287.73|0
1650475690000|2022-04-20 17:28:10|290.31|287.91|290.31|287.91|290.5|288.1|290.31|287.91|0
1650475700000|2022-04-20 17:28:20|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1650475710000|2022-04-20 17:28:30|290.68|288.28|290.68|288.28|290.68|288.28|290.58|288.18|0
1650475720000|2022-04-20 17:28:40|290.86|288.46|290.86|288.46|290.86|288.46|290.86|288.46|0
1650475730000|2022-04-20 17:28:50|290.95|288.55|291.59|289.19|291.77|289.37|290.95|288.55|0
1650475740000|2022-04-20 17:29:00|291.23|288.83|291.04|288.64|291.23|288.83|290.95|288.55|0
1650475750000|2022-04-20 17:29:10|290.86|288.46|291.04|288.64|291.04|288.64|290.86|288.46|0
1650475760000|2022-04-20 17:29:20|290.86|288.46|290.49|288.09|290.86|288.46|290.49|288.09|0
1650475770000|2022-04-20 17:29:30|290.31|287.91|290.31|287.91|290.31|287.91|290.13|287.73|0
1650475780000|2022-04-20 17:29:40|290.86|288.46|291.04|288.64|291.41|289.01|290.86|288.46|0
1650475790000|2022-04-20 17:29:50|290.49|288.09|290.68|288.28|290.68|288.28|290.49|288.09|0
1650475800000|2022-04-20 17:30:00|291.04|288.64|290.86|288.46|291.04|288.64|290.68|288.28|0
1650475810000|2022-04-20 17:30:10|291.22|288.82|291.41|289.01|291.41|289.01|291.22|288.82|0
1650475820000|2022-04-20 17:30:20|291.22|288.82|291.04|288.64|291.59|289.19|291.04|288.64|0
1650475830000|2022-04-20 17:30:30|291.13|288.73|291.22|288.82|291.22|288.82|290.86|288.46|0
1650475840000|2022-04-20 17:30:40|291.41|289.01|291.59|289.19|291.59|289.19|291.41|289.01|0
1650475850000|2022-04-20 17:30:50|291.41|289.01|291.22|288.82|291.41|289.01|291.22|288.82|0
1650475860000|2022-04-20 17:31:00|291.04|288.64|291.59|289.19|291.59|289.19|291.04|288.64|0
1650475870000|2022-04-20 17:31:10|291.22|288.82|291.22|288.82|291.41|289.01|291.22|288.82|0
1650475880000|2022-04-20 17:31:20|291.41|289.01|291.59|289.19|291.59|289.19|291.41|289.01|0
1650475890000|2022-04-20 17:31:30|292.14|289.74|292.14|289.74|292.14|289.74|291.95|289.55|0
1650475900000|2022-04-20 17:31:40|291.95|289.55|291.59|289.19|292.14|289.74|291.59|289.19|0
1650475910000|2022-04-20 17:31:50|291.77|289.37|291.77|289.37|291.95|289.55|291.77|289.37|0
1650475920000|2022-04-20 17:32:00|291.22|288.82|291.22|288.82|291.22|288.82|291.04|288.64|0
1650475930000|2022-04-20 17:32:10|291.13|288.73|290.67|288.27|291.13|288.73|290.67|288.27|0
1650475940000|2022-04-20 17:32:20|290.86|288.46|290.67|288.27|290.86|288.46|290.67|288.27|0
1650475950000|2022-04-20 17:32:30|291.04|288.64|291.04|288.64|291.04|288.64|291.04|288.64|0
1650475960000|2022-04-20 17:32:40|291.22|288.82|291.04|288.64|291.22|288.82|291.04|288.64|0
1650475970000|2022-04-20 17:32:50|290.86|288.46|290.31|287.91|290.86|288.46|290.31|287.91|0
1650475980000|2022-04-20 17:33:00|289.95|287.55|290.49|288.09|290.49|288.09|289.95|287.55|0
1650475990000|2022-04-20 17:33:10|290.13|287.73|289.76|287.36|290.13|287.73|289.76|287.36|0
1650476000000|2022-04-20 17:33:20|289.58|287.18|290.31|287.91|290.31|287.91|289.4|287|0
1650476010000|2022-04-20 17:33:30|290.13|287.73|289.76|287.36|290.31|287.91|289.76|287.36|0
1650476020000|2022-04-20 17:33:40|289.58|287.18|289.76|287.36|289.76|287.36|289.58|287.18|0
1650476030000|2022-04-20 17:33:50|289.94|287.54|289.94|287.54|290.13|287.73|289.94|287.54|0
1650476040000|2022-04-20 17:34:00|289.76|287.36|289.94|287.54|289.94|287.54|289.58|287.18|0
1650476050000|2022-04-20 17:34:10|289.58|287.18|289.76|287.36|289.76|287.36|289.58|287.18|0
1650476060000|2022-04-20 17:34:20|290.13|287.73|290.13|287.73|290.13|287.73|289.94|287.54|0
1650476070000|2022-04-20 17:34:30|290.31|287.91|290.4|288|290.49|288.09|290.31|287.91|0
1650476080000|2022-04-20 17:34:40|290.49|288.09|290.67|288.27|290.67|288.27|290.31|287.91|0
1650476090000|2022-04-20 17:34:50|291.04|288.64|291.04|288.64|291.22|288.82|291.04|288.64|0
1650476100000|2022-04-20 17:35:00|291.22|288.82|292.13|289.73|292.13|289.73|291.22|288.82|0
1650476110000|2022-04-20 17:35:10|292.32|289.92|292.68|290.28|292.68|290.28|292.13|289.73|0
1650476120000|2022-04-20 17:35:20|292.5|290.1|292.77|290.37|292.77|290.37|292.5|290.1|0
1650476130000|2022-04-20 17:35:30|292.68|290.28|293.05|290.65|293.05|290.65|292.68|290.28|0
1650476140000|2022-04-20 17:35:40|292.86|290.46|293.05|290.65|293.05|290.65|292.86|290.46|0
1650476150000|2022-04-20 17:35:50|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1650476160000|2022-04-20 17:36:00|293.05|290.65|292.68|290.28|293.05|290.65|292.68|290.28|0
1650476170000|2022-04-20 17:36:10|292.32|289.92|292.32|289.92|292.32|289.92|291.95|289.55|0
1650476180000|2022-04-20 17:36:20|292.68|290.28|292.32|289.92|292.68|290.28|292.32|289.92|0
1650476190000|2022-04-20 17:36:30|292.22|289.82|292.13|289.73|292.22|289.82|292.13|289.73|0
1650476200000|2022-04-20 17:36:40|291.95|289.55|291.95|289.55|292.13|289.73|291.95|289.55|0
1650476210000|2022-04-20 17:36:50|291.77|289.37|291.95|289.55|291.95|289.55|291.77|289.37|0
1650476220000|2022-04-20 17:37:00|292.13|289.73|292.68|290.28|292.68|290.28|292.13|289.73|0
1650476230000|2022-04-20 17:37:10|292.5|290.1|292.31|289.91|292.5|290.1|292.31|289.91|0
1650476240000|2022-04-20 17:37:20|292.5|290.1|292.5|290.1|292.5|290.1|292.31|289.91|0
1650476250000|2022-04-20 17:37:30|292.68|290.28|292.5|290.1|292.68|290.28|292.5|290.1|0
1650476260000|2022-04-20 17:37:40|292.31|289.91|292.31|289.91|292.5|290.1|292.31|289.91|0
1650476270000|2022-04-20 17:37:50|292.5|290.1|292.31|289.91|292.5|290.1|292.31|289.91|0
1650476280000|2022-04-20 17:38:00|292.5|290.1|292.68|290.28|292.68|290.28|292.5|290.1|0
1650476290000|2022-04-20 17:38:10|293.23|290.83|292.86|290.46|293.23|290.83|292.68|290.28|0
1650476300000|2022-04-20 17:38:20|292.68|290.28|292.5|290.1|292.68|290.28|292.5|290.1|0
1650476310000|2022-04-20 17:38:30|292.31|289.91|292.31|289.91|292.31|289.91|292.13|289.73|0
1650476320000|2022-04-20 17:38:40|292.13|289.73|292.31|289.91|292.31|289.91|291.95|289.55|0
1650476330000|2022-04-20 17:38:50|292.13|289.73|292.13|289.73|292.13|289.73|291.95|289.55|0
1650476340000|2022-04-20 17:39:00|291.95|289.55|291.76|289.36|291.95|289.55|291.67|289.27|0
1650476350000|2022-04-20 17:39:10|291.95|289.55|291.95|289.55|292.13|289.73|291.95|289.55|0
1650476360000|2022-04-20 17:39:20|292.13|289.73|291.95|289.55|292.13|289.73|291.95|289.55|0
1650476370000|2022-04-20 17:39:30|292.13|289.73|292.31|289.91|292.31|289.91|292.13|289.73|0
1650476380000|2022-04-20 17:39:40|292.13|289.73|292.31|289.91|292.31|289.91|292.13|289.73|0
1650476390000|2022-04-20 17:39:50|292.5|290.1|292.13|289.73|292.5|290.1|292.13|289.73|0
1650476400000|2022-04-20 17:40:00|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1650476410000|2022-04-20 17:40:10|292.31|289.91|292.5|290.1|292.5|290.1|292.31|289.91|0
1650476420000|2022-04-20 17:40:20|292.86|290.46|293.04|290.64|293.23|290.83|292.86|290.46|0
1650476430000|2022-04-20 17:40:30|292.86|290.46|293.04|290.64|293.04|290.64|292.86|290.46|0
1650476440000|2022-04-20 17:40:40|292.86|290.46|293.04|290.64|293.04|290.64|292.86|290.46|0
1650476450000|2022-04-20 17:40:50|293.23|290.83|293.41|291.01|293.59|291.19|293.23|290.83|0
1650476460000|2022-04-20 17:41:00|293.23|290.83|292.86|290.46|293.41|291.01|292.86|290.46|0
1650476470000|2022-04-20 17:41:10|292.95|290.55|293.04|290.64|293.23|290.83|292.95|290.55|0
1650476480000|2022-04-20 17:41:20|292.86|290.46|293.13|290.73|293.13|290.73|292.86|290.46|0
1650476490000|2022-04-20 17:41:30|293.04|290.64|293.23|290.83|293.23|290.83|293.04|290.64|0
1650476500000|2022-04-20 17:41:40|293.04|290.64|293.41|291.01|293.41|291.01|293.04|290.64|0
1650476510000|2022-04-20 17:41:50|293.23|290.83|293.04|290.64|293.23|290.83|293.04|290.64|0
1650476520000|2022-04-20 17:42:00|292.86|290.46|293.04|290.64|293.04|290.64|292.86|290.46|0
1650476530000|2022-04-20 17:42:10|293.23|290.83|293.04|290.64|293.23|290.83|293.04|290.64|0
1650476540000|2022-04-20 17:42:20|292.95|290.55|292.86|290.46|293.04|290.64|292.86|290.46|0
1650476550000|2022-04-20 17:42:30|293.23|290.83|293.41|291.01|293.41|291.01|293.23|290.83|0
1650476560000|2022-04-20 17:42:40|293.23|290.83|293.41|291.01|293.41|291.01|293.23|290.83|0
1650476570000|2022-04-20 17:42:50|293.59|291.19|293.77|291.37|293.77|291.37|293.59|291.19|0
1650476580000|2022-04-20 17:43:00|294.14|291.74|294.14|291.74|294.14|291.74|294.14|291.74|0
1650476590000|2022-04-20 17:43:10|294.51|292.11|295.06|292.66|295.06|292.66|294.51|292.11|0
1650476600000|2022-04-20 17:43:20|294.88|292.48|294.69|292.29|294.88|292.48|294.51|292.11|0
1650476610000|2022-04-20 17:43:30|294.88|292.48|295.98|293.58|295.98|293.58|294.88|292.48|0
1650476620000|2022-04-20 17:43:40|296.16|293.76|295.61|293.21|296.16|293.76|295.61|293.21|0
1650476630000|2022-04-20 17:43:50|295.79|293.39|295.61|293.21|295.79|293.39|295.61|293.21|0
1650476640000|2022-04-20 17:44:00|295.43|293.03|296.16|293.76|296.16|293.76|295.43|293.03|0
1650476650000|2022-04-20 17:44:10|295.98|293.58|295.98|293.58|296.07|293.67|295.98|293.58|0
1650476660000|2022-04-20 17:44:20|296.16|293.76|295.79|293.39|296.16|293.76|295.79|293.39|0
1650476670000|2022-04-20 17:44:30|295.61|293.21|295.61|293.21|295.61|293.21|295.61|293.21|0
1650476680000|2022-04-20 17:44:40|295.79|293.39|295.61|293.21|295.79|293.39|295.61|293.21|0
1650476690000|2022-04-20 17:44:50|295.79|293.39|295.98|293.58|295.98|293.58|295.79|293.39|0
1650476700000|2022-04-20 17:45:00|296.16|293.76|295.61|293.21|296.16|293.76|295.61|293.21|0
1650476710000|2022-04-20 17:45:10|295.79|293.39|296.34|293.94|296.34|293.94|295.79|293.39|0
1650476720000|2022-04-20 17:45:20|296.71|294.31|296.16|293.76|296.71|294.31|296.16|293.76|0
1650476730000|2022-04-20 17:45:30|296.34|293.94|296.34|293.94|296.53|294.13|296.34|293.94|0
1650476740000|2022-04-20 17:45:40|296.16|293.76|295.98|293.58|296.16|293.76|295.98|293.58|0
1650476760000|2022-04-20 17:46:00|295.42|293.02|295.42|293.02|295.61|293.21|295.42|293.02|0
1650476770000|2022-04-20 17:46:10|295.79|293.39|295.98|293.58|295.98|293.58|295.79|293.39|0
1650476780000|2022-04-20 17:46:20|296.16|293.76|296.34|293.94|296.34|293.94|295.98|293.58|0
1650476790000|2022-04-20 17:46:30|296.43|294.03|296.34|293.94|296.43|294.03|296.16|293.76|0
1650476800000|2022-04-20 17:46:40|296.71|294.31|296.71|294.31|296.71|294.31|296.53|294.13|0
1650476810000|2022-04-20 17:46:50|296.9|294.5|296.89|294.49|296.9|294.5|296.89|294.49|0
1650476820000|2022-04-20 17:47:00|297.08|294.68|297.63|295.23|297.63|295.23|297.08|294.68|0
1650476830000|2022-04-20 17:47:10|298.19|295.79|297.08|294.68|298.19|295.79|297.08|294.68|0
1650476840000|2022-04-20 17:47:20|297.45|295.05|297.63|295.23|297.63|295.23|297.45|295.05|0
1650476850000|2022-04-20 17:47:30|297.35|294.95|297.26|294.86|297.35|294.95|297.26|294.86|0
1650476860000|2022-04-20 17:47:40|297.45|295.05|297.63|295.23|297.63|295.23|297.45|295.05|0
1650476870000|2022-04-20 17:47:50|298.18|295.78|298|295.6|298.18|295.78|298|295.6|0
1650476880000|2022-04-20 17:48:00|298.18|295.78|298.37|295.97|298.37|295.97|298.18|295.78|0
1650476890000|2022-04-20 17:48:10|298.18|295.78|297.82|295.42|298.18|295.78|297.82|295.42|0
1650476900000|2022-04-20 17:48:20|297.63|295.23|297.45|295.05|297.63|295.23|297.45|295.05|0
1650476910000|2022-04-20 17:48:30|297.08|294.68|296.89|294.49|297.26|294.86|296.89|294.49|0
1650476920000|2022-04-20 17:48:40|296.71|294.31|296.53|294.13|296.71|294.31|296.53|294.13|0
1650476930000|2022-04-20 17:48:50|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1650476940000|2022-04-20 17:49:00|296.89|294.49|296.89|294.49|296.89|294.49|296.53|294.13|0
1650476950000|2022-04-20 17:49:10|296.71|294.31|296.71|294.31|296.71|294.31|296.52|294.12|0
1650476960000|2022-04-20 17:49:20|296.52|294.12|296.34|293.94|296.52|294.12|296.34|293.94|0
1650476970000|2022-04-20 17:49:30|296.52|294.12|295.97|293.57|296.52|294.12|295.97|293.57|0
1650476980000|2022-04-20 17:49:40|295.79|293.39|295.42|293.02|295.79|293.39|295.42|293.02|0
1650476990000|2022-04-20 17:49:50|295.24|292.84|293.77|291.37|295.24|292.84|293.77|291.37|0
1650477000000|2022-04-20 17:50:00|293.59|291.19|293.22|290.82|293.77|291.37|293.22|290.82|0
1650477010000|2022-04-20 17:50:10|293.4|291|292.85|290.45|293.4|291|292.85|290.45|0
1650477020000|2022-04-20 17:50:20|293.77|291.37|292.85|290.45|293.77|291.37|292.85|290.45|0
1650477030000|2022-04-20 17:50:30|293.04|290.64|293.31|290.91|293.31|290.91|293.04|290.64|0
1650477040000|2022-04-20 17:50:40|293.04|290.64|293.4|291|293.4|291|293.04|290.64|0
1650477050000|2022-04-20 17:50:50|293.04|290.64|292.85|290.45|293.04|290.64|292.85|290.45|0
1650477060000|2022-04-20 17:51:00|292.67|290.27|292.67|290.27|292.85|290.45|292.67|290.27|0
1650477070000|2022-04-20 17:51:10|292.85|290.45|292.85|290.45|293.22|290.82|292.85|290.45|0
1650477080000|2022-04-20 17:51:20|292.67|290.27|292.12|289.72|292.67|290.27|292.12|289.72|0
1650477090000|2022-04-20 17:51:30|291.94|289.54|291.94|289.54|291.94|289.54|291.76|289.36|0
1650477100000|2022-04-20 17:51:40|292.12|289.72|292.49|290.09|292.49|290.09|292.12|289.72|0
1650477110000|2022-04-20 17:51:50|292.3|289.9|292.49|290.09|292.49|290.09|292.3|289.9|0
1650477120000|2022-04-20 17:52:00|292.67|290.27|292.49|290.09|292.67|290.27|292.49|290.09|0
1650477130000|2022-04-20 17:52:10|292.67|290.27|292.85|290.45|292.85|290.45|292.67|290.27|0
1650477140000|2022-04-20 17:52:20|292.67|290.27|292.85|290.45|292.85|290.45|292.67|290.27|0
1650477150000|2022-04-20 17:52:30|292.57|290.17|292.67|290.27|292.67|290.27|292.49|290.09|0
1650477160000|2022-04-20 17:52:40|292.49|290.09|292.12|289.72|292.49|290.09|292.12|289.72|0
1650477170000|2022-04-20 17:52:50|292.21|289.81|292.12|289.72|292.21|289.81|292.12|289.72|0
1650477180000|2022-04-20 17:53:00|292.02|289.62|291.94|289.54|292.02|289.62|291.94|289.54|0
1650477190000|2022-04-20 17:53:10|292.12|289.72|291.57|289.17|292.12|289.72|291.57|289.17|0
1650477200000|2022-04-20 17:53:20|291.94|289.54|292.12|289.72|292.3|289.9|291.94|289.54|0
1650477210000|2022-04-20 17:53:30|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1650477220000|2022-04-20 17:53:40|291.75|289.35|292.21|289.81|292.3|289.9|291.75|289.35|0
1650477230000|2022-04-20 17:53:50|292.12|289.72|291.75|289.35|292.12|289.72|291.75|289.35|0
1650477240000|2022-04-20 17:54:00|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1650477250000|2022-04-20 17:54:10|292.3|289.9|291.75|289.35|292.3|289.9|291.75|289.35|0
1650477270000|2022-04-20 17:54:30|291.94|289.54|291.75|289.35|291.94|289.54|291.57|289.17|0
1650477280000|2022-04-20 17:54:40|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1650477290000|2022-04-20 17:54:50|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1650477300000|2022-04-20 17:55:00|291.57|289.17|291.57|289.17|291.57|289.17|291.39|288.99|0
1650477310000|2022-04-20 17:55:10|291.75|289.35|291.39|288.99|291.93|289.53|291.39|288.99|0
1650477320000|2022-04-20 17:55:20|291.2|288.8|291.02|288.62|291.2|288.8|291.02|288.62|0
1650477330000|2022-04-20 17:55:30|291.2|288.8|291.02|288.62|291.2|288.8|291.02|288.62|0
1650477340000|2022-04-20 17:55:40|291.2|288.8|291.02|288.62|291.2|288.8|291.02|288.62|0
1650477350000|2022-04-20 17:55:50|291.2|288.8|291.39|288.99|291.39|288.99|291.2|288.8|0
1650477360000|2022-04-20 17:56:00|291.2|288.8|291.11|288.71|291.29|288.89|291.11|288.71|0
1650477370000|2022-04-20 17:56:10|291.02|288.62|291.57|289.17|291.57|289.17|291.02|288.62|0
1650477380000|2022-04-20 17:56:20|291.66|289.26|291.93|289.53|291.93|289.53|291.66|289.26|0
1650477390000|2022-04-20 17:56:30|292.12|289.72|291.93|289.53|292.12|289.72|291.75|289.35|0
1650477400000|2022-04-20 17:56:40|291.75|289.35|292.12|289.72|292.12|289.72|291.75|289.35|0
1650477410000|2022-04-20 17:56:50|292.3|289.9|292.3|289.9|292.3|289.9|292.12|289.72|0
1650477420000|2022-04-20 17:57:00|292.67|290.27|292.02|289.62|292.67|290.27|292.02|289.62|0
1650477430000|2022-04-20 17:57:10|292.48|290.08|292.48|290.08|292.48|290.08|292.3|289.9|0
1650477440000|2022-04-20 17:57:20|292.66|290.26|292.85|290.45|292.85|290.45|292.66|290.26|0
1650477450000|2022-04-20 17:57:30|293.03|290.63|293.21|290.81|293.21|290.81|292.85|290.45|0
1650477460000|2022-04-20 17:57:40|293.03|290.63|293.03|290.63|293.03|290.63|292.85|290.45|0
1650477470000|2022-04-20 17:57:50|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1650477480000|2022-04-20 17:58:00|293.03|290.63|292.66|290.26|293.03|290.63|292.66|290.26|0
1650477490000|2022-04-20 17:58:10|292.75|290.35|293.03|290.63|293.03|290.63|292.75|290.35|0
1650477500000|2022-04-20 17:58:20|292.85|290.45|292.85|290.45|293.03|290.63|292.85|290.45|0
1650477510000|2022-04-20 17:58:30|293.03|290.63|293.21|290.81|293.21|290.81|293.03|290.63|0
1650477530000|2022-04-20 17:58:50|294.13|291.73|293.76|291.36|294.13|291.73|293.76|291.36|0
1650477540000|2022-04-20 17:59:00|293.95|291.55|293.76|291.36|293.95|291.55|293.58|291.18|0
1650477550000|2022-04-20 17:59:10|293.95|291.55|293.58|291.18|293.95|291.55|293.58|291.18|0
1650477560000|2022-04-20 17:59:20|293.95|291.55|293.95|291.55|293.95|291.55|293.85|291.45|0
1650477570000|2022-04-20 17:59:30|293.58|291.18|293.95|291.55|293.95|291.55|293.58|291.18|0
1650477580000|2022-04-20 17:59:40|294.03|291.63|294.22|291.82|294.22|291.82|293.95|291.55|0
1650477590000|2022-04-20 17:59:50|294.31|291.91|294.13|291.73|294.31|291.91|293.94|291.54|0
1650477600000|2022-04-20 18:00:00|293.94|291.54|293.76|291.36|293.94|291.54|293.58|291.18|0
1650477610000|2022-04-20 18:00:10|294.13|291.73|293.94|291.54|294.31|291.91|293.94|291.54|0
1650477620000|2022-04-20 18:00:20|294.03|291.63|293.94|291.54|294.03|291.63|293.94|291.54|0
1650477630000|2022-04-20 18:00:30|294.31|291.91|293.94|291.54|294.31|291.91|293.94|291.54|0
1650477640000|2022-04-20 18:00:40|293.76|291.36|293.39|290.99|293.76|291.36|293.03|290.63|0
1650477650000|2022-04-20 18:00:50|293.21|290.81|293.39|290.99|293.39|290.99|293.21|290.81|0
1650477660000|2022-04-20 18:01:00|293.76|291.36|293.76|291.36|293.76|291.36|293.58|291.18|0
1650477670000|2022-04-20 18:01:10|293.58|291.18|293.76|291.36|293.94|291.54|293.58|291.18|0
1650477680000|2022-04-20 18:01:20|293.94|291.54|293.76|291.36|293.94|291.54|293.76|291.36|0
1650477690000|2022-04-20 18:01:30|293.67|291.27|295.04|292.64|295.04|292.64|293.67|291.27|0
1650477700000|2022-04-20 18:01:40|295.23|292.83|295.96|293.56|295.96|293.56|295.23|292.83|0
1650477710000|2022-04-20 18:01:50|295.78|293.38|295.78|293.38|295.78|293.38|295.5|293.1|0
1650477720000|2022-04-20 18:02:00|295.96|293.56|295.6|293.2|295.96|293.56|295.41|293.01|0
1650477730000|2022-04-20 18:02:10|295.41|293.01|295.41|293.01|295.41|293.01|295.23|292.83|0
1650477740000|2022-04-20 18:02:20|295.6|293.2|295.23|292.83|295.6|293.2|295.23|292.83|0
1650477750000|2022-04-20 18:02:30|295.04|292.64|294.49|292.09|295.04|292.64|294.49|292.09|0
1650477760000|2022-04-20 18:02:40|293.94|291.54|293.76|291.36|293.94|291.54|293.58|291.18|0
1650477770000|2022-04-20 18:02:50|293.21|290.81|293.03|290.63|293.21|290.81|293.03|290.63|0
1650477780000|2022-04-20 18:03:00|293.39|290.99|293.94|291.54|294.13|291.73|293.39|290.99|0
1650477790000|2022-04-20 18:03:10|292.66|290.26|292.29|289.89|292.84|290.44|292.29|289.89|0
1650477800000|2022-04-20 18:03:20|292.84|290.44|292.66|290.26|292.84|290.44|292.66|290.26|0
1650477810000|2022-04-20 18:03:30|293.21|290.81|293.21|290.81|293.39|290.99|293.03|290.63|0
1650477820000|2022-04-20 18:03:40|293.03|290.63|293.21|290.81|293.39|290.99|293.03|290.63|0
1650477830000|2022-04-20 18:03:50|293.03|290.63|293.39|290.99|293.39|290.99|293.03|290.63|0
1650477840000|2022-04-20 18:04:00|293.76|291.36|293.57|291.17|293.94|291.54|293.57|291.17|0
1650477850000|2022-04-20 18:04:10|293.76|291.36|293.94|291.54|293.94|291.54|293.21|290.81|0
1650477860000|2022-04-20 18:04:20|293.76|291.36|293.76|291.36|293.76|291.36|293.57|291.17|0
1650477870000|2022-04-20 18:04:30|294.12|291.72|294.12|291.72|294.12|291.72|293.94|291.54|0
1650477880000|2022-04-20 18:04:40|294.31|291.91|294.03|291.63|294.31|291.91|294.03|291.63|0
1650477890000|2022-04-20 18:04:50|294.31|291.91|294.4|292|294.49|292.09|294.31|291.91|0
1650477900000|2022-04-20 18:05:00|294.31|291.91|294.67|292.27|294.67|292.27|294.31|291.91|0
1650477910000|2022-04-20 18:05:10|294.49|292.09|294.12|291.72|294.49|292.09|293.94|291.54|0
1650477920000|2022-04-20 18:05:20|293.94|291.54|294.12|291.72|294.12|291.72|293.94|291.54|0
1650477930000|2022-04-20 18:05:30|294.31|291.91|294.49|292.09|294.86|292.46|294.31|291.91|0
1650477940000|2022-04-20 18:05:40|294.31|291.91|293.84|291.44|294.31|291.91|293.84|291.44|0
1650477950000|2022-04-20 18:05:50|293.76|291.36|294.67|292.27|294.67|292.27|293.76|291.36|0
1650477960000|2022-04-20 18:06:00|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1650477970000|2022-04-20 18:06:10|294.58|292.18|294.67|292.27|294.67|292.27|294.49|292.09|0
1650477980000|2022-04-20 18:06:20|294.49|292.09|293.94|291.54|294.49|292.09|293.94|291.54|0
1650477990000|2022-04-20 18:06:30|294.12|291.72|293.94|291.54|294.12|291.72|293.94|291.54|0
1650478000000|2022-04-20 18:06:40|294.12|291.72|294.12|291.72|294.12|291.72|294.12|291.72|0
1650478010000|2022-04-20 18:06:50|294.31|291.91|294.31|291.91|294.49|292.09|294.31|291.91|0
1650478020000|2022-04-20 18:07:00|294.12|291.72|293.57|291.17|294.12|291.72|293.57|291.17|0
1650478030000|2022-04-20 18:07:10|293.76|291.36|294.49|292.09|294.49|292.09|293.76|291.36|0
1650478040000|2022-04-20 18:07:20|294.31|291.91|294.12|291.72|294.31|291.91|294.12|291.72|0
1650478050000|2022-04-20 18:07:30|294.31|291.91|294.31|291.91|294.31|291.91|294.12|291.72|0
1650478060000|2022-04-20 18:07:40|294.12|291.72|293.76|291.36|294.31|291.91|293.76|291.36|0
1650478070000|2022-04-20 18:07:50|293.57|291.17|293.39|290.99|293.66|291.26|293.39|290.99|0
1650478080000|2022-04-20 18:08:00|293.02|290.62|293.39|290.99|293.39|290.99|293.02|290.62|0
1650478090000|2022-04-20 18:08:10|293.57|291.17|293.75|291.35|293.76|291.36|293.57|291.17|0
1650478100000|2022-04-20 18:08:20|293.57|291.17|293.02|290.62|293.57|291.17|293.02|290.62|0
1650478110000|2022-04-20 18:08:30|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1650478120000|2022-04-20 18:08:40|292.47|290.07|293.39|290.99|293.39|290.99|292.47|290.07|0
1650478130000|2022-04-20 18:08:50|293.57|291.17|293.39|290.99|293.57|291.17|293.39|290.99|0
1650478140000|2022-04-20 18:09:00|293.11|290.71|292.84|290.44|293.11|290.71|292.84|290.44|0
1650478150000|2022-04-20 18:09:10|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1650478160000|2022-04-20 18:09:20|293.39|290.99|293.02|290.62|293.39|290.99|293.02|290.62|0
1650478170000|2022-04-20 18:09:30|293.2|290.8|293.39|290.99|293.39|290.99|293.2|290.8|0
1650478180000|2022-04-20 18:09:40|293.57|291.17|293.75|291.35|293.75|291.35|293.57|291.17|0
1650478190000|2022-04-20 18:09:50|293.39|290.99|293.48|291.08|293.57|291.17|293.39|290.99|0
1650478200000|2022-04-20 18:10:00|293.57|291.17|293.2|290.8|293.75|291.35|293.2|290.8|0
1650478210000|2022-04-20 18:10:10|293.11|290.71|293.11|290.71|293.39|290.99|293.11|290.71|0
1650478220000|2022-04-20 18:10:20|293.02|290.62|293.2|290.8|293.2|290.8|292.84|290.44|0
1650478230000|2022-04-20 18:10:30|293.57|291.17|293.39|290.99|294.12|291.72|293.39|290.99|0
1650478240000|2022-04-20 18:10:40|293.2|290.8|293.02|290.62|293.2|290.8|293.02|290.62|0
1650478250000|2022-04-20 18:10:50|293.2|290.8|293.57|291.17|293.57|291.17|293.2|290.8|0
1650478260000|2022-04-20 18:11:00|292.84|290.44|292.92|290.52|293.02|290.62|292.84|290.44|0
1650478270000|2022-04-20 18:11:10|292.84|290.44|292.65|290.25|292.84|290.44|292.65|290.25|0
1650478280000|2022-04-20 18:11:20|293.2|290.8|293.57|291.17|293.57|291.17|293.2|290.8|0
1650478290000|2022-04-20 18:11:30|293.39|290.99|293.47|291.07|293.47|291.07|293.39|290.99|0
1650478300000|2022-04-20 18:11:40|293.57|291.17|293.66|291.26|293.75|291.35|293.57|291.17|0
1650478310000|2022-04-20 18:11:50|293.75|291.35|293.57|291.17|293.75|291.35|293.57|291.17|0
1650478320000|2022-04-20 18:12:00|293.75|291.35|293.39|290.99|293.75|291.35|293.39|290.99|0
1650478330000|2022-04-20 18:12:10|293.75|291.35|293.2|290.8|293.75|291.35|293.2|290.8|0
1650478340000|2022-04-20 18:12:20|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1650478350000|2022-04-20 18:12:30|293.39|290.99|293.39|290.99|293.39|290.99|293.29|290.89|0
1650478360000|2022-04-20 18:12:40|293.02|290.62|293.2|290.8|293.2|290.8|293.02|290.62|0
1650478370000|2022-04-20 18:12:50|293.29|290.89|293.02|290.62|293.29|290.89|293.02|290.62|0
1650478380000|2022-04-20 18:13:00|293.2|290.8|293.02|290.62|293.2|290.8|292.84|290.44|0
1650478390000|2022-04-20 18:13:10|292.84|290.44|292.29|289.89|292.84|290.44|292.29|289.89|0
1650478400000|2022-04-20 18:13:20|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1650478410000|2022-04-20 18:13:30|292.29|289.89|291.55|289.15|292.29|289.89|291.55|289.15|0
1650478420000|2022-04-20 18:13:40|291.92|289.52|291.55|289.15|291.92|289.52|291.55|289.15|0
1650478430000|2022-04-20 18:13:50|291.37|288.97|291.19|288.79|291.37|288.97|291.19|288.79|0
1650478440000|2022-04-20 18:14:00|291.28|288.88|291.01|288.61|291.55|289.15|291.01|288.61|0
1650478450000|2022-04-20 18:14:10|291.19|288.79|291.19|288.79|291.19|288.79|291.01|288.61|0
1650478460000|2022-04-20 18:14:20|290.82|288.42|290.46|288.06|290.82|288.42|290.46|288.06|0
1650478470000|2022-04-20 18:14:30|290.64|288.24|290.82|288.42|290.82|288.42|290.64|288.24|0
1650478480000|2022-04-20 18:14:40|290.46|288.06|290.64|288.24|290.64|288.24|290.46|288.06|0
1650478490000|2022-04-20 18:14:50|290.82|288.42|290.46|288.06|290.82|288.42|290.46|288.06|0
1650478500000|2022-04-20 18:15:00|290.64|288.24|290.64|288.24|290.64|288.24|290.46|288.06|0
1650478510000|2022-04-20 18:15:10|290.46|288.06|290.64|288.24|290.64|288.24|290.46|288.06|0
1650478520000|2022-04-20 18:15:20|291.01|288.61|290.82|288.42|291.01|288.61|290.82|288.42|0
1650478530000|2022-04-20 18:15:30|290.46|288.06|290.82|288.42|290.82|288.42|290.46|288.06|0
1650478540000|2022-04-20 18:15:40|291.01|288.61|291.19|288.79|291.37|288.97|290.91|288.51|0
1650478550000|2022-04-20 18:15:50|291.37|288.97|291.37|288.97|291.55|289.15|291.37|288.97|0
1650478560000|2022-04-20 18:16:00|291.55|289.15|291.74|289.34|291.74|289.34|291.55|289.15|0
1650478570000|2022-04-20 18:16:10|291.55|289.15|291.01|288.61|291.55|289.15|291.01|288.61|0
1650478580000|2022-04-20 18:16:20|291.19|288.79|291.64|289.24|291.64|289.24|291.19|288.79|0
1650478590000|2022-04-20 18:16:30|291.55|289.15|291.19|288.79|291.55|289.15|291.19|288.79|0
1650478600000|2022-04-20 18:16:40|291|288.6|290.64|288.24|291|288.6|290.64|288.24|0
1650478610000|2022-04-20 18:16:50|290.82|288.42|290.64|288.24|290.82|288.42|290.64|288.24|0
1650478620000|2022-04-20 18:17:00|290.46|288.06|290.46|288.06|290.46|288.06|290.46|288.06|0
1650478630000|2022-04-20 18:17:10|290.09|287.69|290.09|287.69|290.09|287.69|289.55|287.15|0
1650478640000|2022-04-20 18:17:20|290.27|287.87|290.09|287.69|290.27|287.87|290.09|287.69|0
1650478650000|2022-04-20 18:17:30|289.73|287.33|289.55|287.15|289.73|287.33|289.55|287.15|0
1650478660000|2022-04-20 18:17:40|289.36|286.96|289.18|286.78|289.36|286.96|289.18|286.78|0
1650478670000|2022-04-20 18:17:50|289.36|286.96|289.73|287.33|289.91|287.51|289.36|286.96|0
1650478680000|2022-04-20 18:18:00|289.55|287.15|289.27|286.87|289.55|287.15|289.27|286.87|0
1650478690000|2022-04-20 18:18:10|289.36|286.96|289|286.6|289.36|286.96|289|286.6|0
1650478700000|2022-04-20 18:18:20|287.73|285.33|287.73|285.33|287.73|285.33|287.73|285.33|0
1650478710000|2022-04-20 18:18:30|288.09|285.69|288.63|286.23|288.63|286.23|288.09|285.69|0
1650478720000|2022-04-20 18:18:40|288.27|285.87|288.63|286.23|288.63|286.23|288.27|285.87|0
1650478730000|2022-04-20 18:18:50|288.45|286.05|288.09|285.69|288.45|286.05|288.09|285.69|0
1650478740000|2022-04-20 18:19:00|287.99|285.59|288.09|285.69|288.09|285.69|287.91|285.51|0
1650478750000|2022-04-20 18:19:10|287.91|285.51|287.36|284.96|287.91|285.51|287.36|284.96|0
1650478760000|2022-04-20 18:19:20|287|284.6|287|284.6|287|284.6|286.82|284.42|0
1650478770000|2022-04-20 18:19:30|287.18|284.78|287.54|285.14|287.54|285.14|287.18|284.78|0
1650478780000|2022-04-20 18:19:40|287.36|284.96|287|284.6|287.36|284.96|286.82|284.42|0
1650478790000|2022-04-20 18:19:50|287.18|284.78|287.18|284.78|287.18|284.78|287.18|284.78|0
1650478800000|2022-04-20 18:20:00|287|284.6|286.09|283.69|287|284.6|286.09|283.69|0
1650478810000|2022-04-20 18:20:10|286.27|283.87|286.64|284.24|286.64|284.24|286.27|283.87|0
1650478820000|2022-04-20 18:20:20|286.82|284.42|286.64|284.24|286.82|284.42|286.64|284.24|0
1650478830000|2022-04-20 18:20:30|286.46|284.06|286.46|284.06|286.46|284.06|286.46|284.06|0
1650478840000|2022-04-20 18:20:40|286.64|284.24|286.64|284.24|286.64|284.24|286.64|284.24|0
1650478850000|2022-04-20 18:20:50|286.09|283.69|286.09|283.69|286.45|284.05|286.09|283.69|0
1650478860000|2022-04-20 18:21:00|286.27|283.87|286.18|283.78|286.27|283.87|286.18|283.78|0
1650478870000|2022-04-20 18:21:10|286.09|283.69|286.09|283.69|286.09|283.69|285.91|283.51|0
1650478880000|2022-04-20 18:21:20|286.45|284.05|287.72|285.32|287.72|285.32|286.45|284.05|0
1650478890000|2022-04-20 18:21:30|287.36|284.96|287.18|284.78|287.36|284.96|287.18|284.78|0
1650478900000|2022-04-20 18:21:40|287.27|284.87|287.18|284.78|287.36|284.96|287.18|284.78|0
1650478910000|2022-04-20 18:21:50|287.36|284.96|286.82|284.42|287.36|284.96|286.82|284.42|0
1650478920000|2022-04-20 18:22:00|287|284.6|287|284.6|287|284.6|286.82|284.42|0
1650478930000|2022-04-20 18:22:10|286.64|284.24|287|284.6|287.18|284.78|286.64|284.24|0
1650478940000|2022-04-20 18:22:20|286.82|284.42|286.72|284.32|286.82|284.42|286.72|284.32|0
1650478950000|2022-04-20 18:22:30|286.45|284.05|286.27|283.87|286.45|284.05|286.27|283.87|0
1650478960000|2022-04-20 18:22:40|286.63|284.23|286.45|284.05|286.63|284.23|286.45|284.05|0
1650478970000|2022-04-20 18:22:50|286.27|283.87|286.09|283.69|286.27|283.87|286.09|283.69|0
1650478980000|2022-04-20 18:23:00|286.27|283.87|286.54|284.14|286.54|284.14|286.09|283.69|0
1650478990000|2022-04-20 18:23:10|286.45|284.05|287.54|285.14|287.54|285.14|286.45|284.05|0
1650479000000|2022-04-20 18:23:20|286.82|284.42|287.18|284.78|287.36|284.96|286.82|284.42|0
1650479010000|2022-04-20 18:23:30|287.36|284.96|287.54|285.14|287.72|285.32|287.36|284.96|0
1650479020000|2022-04-20 18:23:40|287.36|284.96|287.36|284.96|287.36|284.96|287.18|284.78|0
1650479030000|2022-04-20 18:23:50|287.54|285.14|287.36|284.96|287.54|285.14|287.36|284.96|0
1650479040000|2022-04-20 18:24:00|286.81|284.41|286.81|284.41|286.81|284.41|286.63|284.23|0
1650479050000|2022-04-20 18:24:10|287|284.6|287.18|284.78|287.18|284.78|287|284.6|0
1650479060000|2022-04-20 18:24:20|287|284.6|286.81|284.41|287|284.6|286.81|284.41|0
1650479070000|2022-04-20 18:24:30|286.45|284.05|286.27|283.87|286.45|284.05|286.27|283.87|0
1650479080000|2022-04-20 18:24:40|286.45|284.05|286.63|284.23|286.81|284.41|286.45|284.05|0
1650479090000|2022-04-20 18:24:50|286.81|284.41|286.63|284.23|286.9|284.5|286.63|284.23|0
1650479100000|2022-04-20 18:25:00|286.81|284.41|286.81|284.41|287|284.6|286.81|284.41|0
1650479110000|2022-04-20 18:25:10|286.63|284.23|286.45|284.05|286.63|284.23|286.45|284.05|0
1650479120000|2022-04-20 18:25:20|286.63|284.23|286.27|283.87|286.63|284.23|286.27|283.87|0
1650479130000|2022-04-20 18:25:30|286.45|284.05|286.54|284.14|286.63|284.23|286.45|284.05|0
1650479140000|2022-04-20 18:25:40|286.27|283.87|286.09|283.69|286.27|283.87|286.09|283.69|0
1650479150000|2022-04-20 18:25:50|285.91|283.51|285.73|283.33|285.91|283.51|285.55|283.15|0
1650479160000|2022-04-20 18:26:00|285.91|283.51|285.73|283.33|285.91|283.51|285.73|283.33|0
1650479170000|2022-04-20 18:26:10|285.55|283.15|286.27|283.87|286.27|283.87|285.55|283.15|0
1650479180000|2022-04-20 18:26:20|286.99|284.59|286.99|284.59|286.99|284.59|286.99|284.59|0
1650479190000|2022-04-20 18:26:30|286.81|284.41|286.36|283.96|286.81|284.41|286.36|283.96|0
1650479200000|2022-04-20 18:26:40|286.27|283.87|286.45|284.05|286.45|284.05|286.27|283.87|0
1650479210000|2022-04-20 18:26:50|286.27|283.87|286.27|283.87|286.63|284.23|286.27|283.87|0
1650479220000|2022-04-20 18:27:00|286.09|283.69|286.09|283.69|286.27|283.87|286.09|283.69|0
1650479230000|2022-04-20 18:27:10|286.45|284.05|286.27|283.87|286.45|284.05|286.27|283.87|0
1650479240000|2022-04-20 18:27:20|286.36|283.96|286.27|283.87|286.36|283.96|286.09|283.69|0
1650479250000|2022-04-20 18:27:30|286.09|283.69|286.27|283.87|286.27|283.87|285.91|283.51|0
1650479260000|2022-04-20 18:27:40|286.09|283.69|285.72|283.32|286.09|283.69|285.72|283.32|0
1650479270000|2022-04-20 18:27:50|285.54|283.14|285.54|283.14|285.54|283.14|285.36|282.96|0
1650479280000|2022-04-20 18:28:00|285.36|282.96|285.36|282.96|285.54|283.14|285.36|282.96|0
1650479290000|2022-04-20 18:28:10|285.54|283.14|285.54|283.14|285.63|283.23|285.54|283.14|0
1650479300000|2022-04-20 18:28:20|285.72|283.32|285.91|283.51|285.91|283.51|285.72|283.32|0
1650479310000|2022-04-20 18:28:30|286.09|283.69|285.91|283.51|286.09|283.69|285.91|283.51|0
1650479320000|2022-04-20 18:28:40|286.09|283.69|286.09|283.69|286.09|283.69|286.09|283.69|0
1650479330000|2022-04-20 18:28:50|286.17|283.77|285.9|283.5|286.17|283.77|285.9|283.5|0
1650479340000|2022-04-20 18:29:00|285.72|283.32|285.54|283.14|285.72|283.32|285.54|283.14|0
1650479350000|2022-04-20 18:29:10|285.63|283.23|285.9|283.5|285.9|283.5|285.63|283.23|0
1650479360000|2022-04-20 18:29:20|285.81|283.41|285.9|283.5|285.9|283.5|285.72|283.32|0
1650479370000|2022-04-20 18:29:30|285.81|283.41|285.72|283.32|285.81|283.41|285.54|283.14|0
1650479380000|2022-04-20 18:29:40|285.54|283.14|285.18|282.78|285.54|283.14|285.18|282.78|0
1650479390000|2022-04-20 18:29:50|285|282.6|285.36|282.96|285.36|282.96|285|282.6|0
1650479400000|2022-04-20 18:30:00|285.18|282.78|284.82|282.42|285.18|282.78|284.46|282.06|0
1650479410000|2022-04-20 18:30:10|284.64|282.24|284.28|281.88|284.64|282.24|284.28|281.88|0
1650479420000|2022-04-20 18:30:20|284.1|281.7|284.1|281.7|284.28|281.88|284.1|281.7|0
1650479430000|2022-04-20 18:30:30|283.92|281.52|283.92|281.52|283.92|281.52|283.92|281.52|0
1650479440000|2022-04-20 18:30:40|283.73|281.33|283.91|281.51|283.92|281.52|283.73|281.33|0
1650479450000|2022-04-20 18:30:50|284.1|281.7|284.64|282.24|284.64|282.24|284.1|281.7|0
1650479460000|2022-04-20 18:31:00|284.28|281.88|285.18|282.78|285.18|282.78|284.28|281.88|0
1650479470000|2022-04-20 18:31:10|285.54|283.14|285.54|283.14|285.9|283.5|285.54|283.14|0
1650479480000|2022-04-20 18:31:20|285.36|282.96|284.82|282.42|285.36|282.96|284.82|282.42|0
1650479490000|2022-04-20 18:31:30|284.9|282.5|285|282.6|285.18|282.78|284.9|282.5|0
1650479500000|2022-04-20 18:31:40|285.18|282.78|285.18|282.78|285.18|282.78|285|282.6|0
1650479510000|2022-04-20 18:31:50|285.27|282.87|285.18|282.78|285.36|282.96|285.18|282.78|0
1650479520000|2022-04-20 18:32:00|285.36|282.96|285.18|282.78|285.36|282.96|285|282.6|0
1650479530000|2022-04-20 18:32:10|285|282.6|285.18|282.78|285.18|282.78|284.82|282.42|0
1650479540000|2022-04-20 18:32:20|285|282.6|284.46|282.06|285|282.6|284.46|282.06|0
1650479550000|2022-04-20 18:32:30|284.27|281.87|284.09|281.69|284.46|282.06|284.09|281.69|0
1650479560000|2022-04-20 18:32:40|284.27|281.87|284.27|281.87|284.46|282.06|284.27|281.87|0
1650479570000|2022-04-20 18:32:50|284.18|281.78|283.91|281.51|284.18|281.78|283.91|281.51|0
1650479580000|2022-04-20 18:33:00|283.73|281.33|284.27|281.87|284.27|281.87|283.73|281.33|0
1650479590000|2022-04-20 18:33:10|284.45|282.05|284.27|281.87|284.45|282.05|284.27|281.87|0
1650479600000|2022-04-20 18:33:20|284.45|282.05|284.27|281.87|284.45|282.05|284.09|281.69|0
1650479610000|2022-04-20 18:33:30|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1650479620000|2022-04-20 18:33:40|284.27|281.87|284.27|281.87|284.27|281.87|284.27|281.87|0
1650479630000|2022-04-20 18:33:50|284.54|282.14|284.45|282.05|284.63|282.23|284.45|282.05|0
1650479640000|2022-04-20 18:34:00|284.09|281.69|283.91|281.51|284.09|281.69|283.91|281.51|0
1650479650000|2022-04-20 18:34:10|284.09|281.69|284.27|281.87|284.27|281.87|284.09|281.69|0
1650479660000|2022-04-20 18:34:20|284.09|281.69|284.09|281.69|284.09|281.69|284.09|281.69|0
1650479670000|2022-04-20 18:34:30|284.27|281.87|284.27|281.87|284.45|282.05|284.27|281.87|0
1650479680000|2022-04-20 18:34:40|284.45|282.05|284.09|281.69|284.45|282.05|284.09|281.69|0
1650479690000|2022-04-20 18:34:50|283.91|281.51|283.91|281.51|283.91|281.51|283.91|281.51|0
1650479700000|2022-04-20 18:35:00|283.73|281.33|283.55|281.15|284.09|281.69|283.55|281.15|0
1650479710000|2022-04-20 18:35:10|283.19|280.79|283.55|281.15|283.55|281.15|283.19|280.79|0
1650479720000|2022-04-20 18:35:20|283.37|280.97|283.37|280.97|283.37|280.97|283.37|280.97|0
1650479730000|2022-04-20 18:35:30|283.19|280.79|282.47|280.07|283.19|280.79|282.47|280.07|0
1650479740000|2022-04-20 18:35:40|282.65|280.25|282.11|279.71|282.65|280.25|282.11|279.71|0
1650479750000|2022-04-20 18:35:50|282.29|279.89|282.11|279.71|282.29|279.89|282.11|279.71|0
1650479760000|2022-04-20 18:36:00|281.57|279.17|280.13|277.73|281.57|279.17|280.13|277.73|0
1650479770000|2022-04-20 18:36:10|280.49|278.09|280.31|277.91|280.49|278.09|280.31|277.91|0
1650479780000|2022-04-20 18:36:20|280.13|277.73|279.77|277.37|280.13|277.73|279.77|277.37|0
1650479790000|2022-04-20 18:36:30|279.95|277.55|280.13|277.73|280.13|277.73|279.95|277.55|0
1650479800000|2022-04-20 18:36:40|279.95|277.55|280.49|278.09|280.49|278.09|279.95|277.55|0
1650479810000|2022-04-20 18:36:50|280.31|277.91|280.13|277.73|280.31|277.91|280.13|277.73|0
1650479820000|2022-04-20 18:37:00|280.31|277.91|280.49|278.09|280.49|278.09|280.31|277.91|0
1650479830000|2022-04-20 18:37:10|280.31|277.91|279.95|277.55|280.31|277.91|279.95|277.55|0
1650479840000|2022-04-20 18:37:20|280.85|278.45|280.49|278.09|280.85|278.45|280.31|277.91|0
1650479850000|2022-04-20 18:37:30|280.67|278.27|280.49|278.09|280.67|278.27|280.49|278.09|0
1650479860000|2022-04-20 18:37:40|281.03|278.63|280.67|278.27|281.03|278.63|280.67|278.27|0
1650479870000|2022-04-20 18:37:50|280.85|278.45|281.03|278.63|281.03|278.63|280.67|278.27|0
1650479880000|2022-04-20 18:38:00|281.29|278.89|281.21|278.81|281.39|278.99|280.85|278.45|0
1650479890000|2022-04-20 18:38:10|280.85|278.45|280.67|278.27|280.85|278.45|280.67|278.27|0
1650479900000|2022-04-20 18:38:20|280.49|278.09|280.49|278.09|280.49|278.09|280.31|277.91|0
1650479910000|2022-04-20 18:38:30|280.67|278.27|280.58|278.18|280.67|278.27|280.49|278.09|0
1650479920000|2022-04-20 18:38:40|280.67|278.27|280.67|278.27|280.67|278.27|280.67|278.27|0
1650479930000|2022-04-20 18:38:50|280.49|278.09|280.49|278.09|280.49|278.09|280.49|278.09|0
1650479940000|2022-04-20 18:39:00|280.31|277.91|280.49|278.09|280.49|278.09|280.31|277.91|0
1650479950000|2022-04-20 18:39:10|280.67|278.27|280.49|278.09|280.85|278.45|280.49|278.09|0
1650479960000|2022-04-20 18:39:20|280.31|277.91|280.13|277.73|280.31|277.91|280.13|277.73|0
1650479970000|2022-04-20 18:39:30|279.95|277.55|280.13|277.73|280.13|277.73|279.95|277.55|0
1650479980000|2022-04-20 18:39:40|280.31|277.91|280.49|278.09|280.49|278.09|280.31|277.91|0
1650479990000|2022-04-20 18:39:50|280.85|278.45|280.31|277.91|280.85|278.45|280.31|277.91|0
1650480000000|2022-04-20 18:40:00|279.95|277.55|279.59|277.19|279.95|277.55|279.59|277.19|0
1650480010000|2022-04-20 18:40:10|279.77|277.37|279.86|277.46|279.95|277.55|279.77|277.37|0
1650480020000|2022-04-20 18:40:20|280.13|277.73|280.49|278.09|280.49|278.09|280.13|277.73|0
1650480030000|2022-04-20 18:40:30|280.21|277.81|280.13|277.73|280.21|277.81|280.13|277.73|0
1650480040000|2022-04-20 18:40:40|279.95|277.55|279.77|277.37|279.95|277.55|279.59|277.19|0
1650480050000|2022-04-20 18:40:50|279.95|277.55|279.95|277.55|279.95|277.55|279.95|277.55|0
1650480060000|2022-04-20 18:41:00|280.13|277.73|280.67|278.27|280.67|278.27|280.13|277.73|0
1650480070000|2022-04-20 18:41:10|280.85|278.45|280.49|278.09|280.85|278.45|280.49|278.09|0
1650480080000|2022-04-20 18:41:20|280.67|278.27|281.21|278.81|281.21|278.81|280.67|278.27|0
1650480090000|2022-04-20 18:41:30|281.03|278.63|281.03|278.63|281.21|278.81|281.03|278.63|0
1650480100000|2022-04-20 18:41:40|281.2|278.8|280.85|278.45|281.2|278.8|280.85|278.45|0
1650480110000|2022-04-20 18:41:50|280.49|278.09|280.57|278.17|280.57|278.17|280.49|278.09|0
1650480120000|2022-04-20 18:42:00|280.49|278.09|280.49|278.09|281.03|278.63|280.49|278.09|0
1650480130000|2022-04-20 18:42:10|280.67|278.27|279.95|277.55|280.67|278.27|279.95|277.55|0
1650480140000|2022-04-20 18:42:20|280.13|277.73|279.95|277.55|280.49|278.09|279.95|277.55|0
1650480150000|2022-04-20 18:42:30|280.31|277.91|280.31|277.91|280.31|277.91|280.31|277.91|0
1650480160000|2022-04-20 18:42:40|280.49|278.09|280.13|277.73|280.49|278.09|280.13|277.73|0
1650480170000|2022-04-20 18:42:50|279.95|277.55|279.23|276.83|279.95|277.55|279.23|276.83|0
1650480180000|2022-04-20 18:43:00|279.41|277.01|279.59|277.19|279.59|277.19|279.41|277.01|0
1650480190000|2022-04-20 18:43:10|279.77|277.37|279.77|277.37|279.77|277.37|279.59|277.19|0
1650480200000|2022-04-20 18:43:20|279.59|277.19|279.23|276.83|279.59|277.19|279.23|276.83|0
1650480210000|2022-04-20 18:43:30|279.05|276.65|279.23|276.83|279.41|277.01|279.05|276.65|0
1650480220000|2022-04-20 18:43:40|279.32|276.92|279.05|276.65|279.32|276.92|279.05|276.65|0
1650480230000|2022-04-20 18:43:50|279.41|277.01|279.59|277.19|279.59|277.19|279.41|277.01|0
1650480240000|2022-04-20 18:44:00|279.23|276.83|279.59|277.19|279.59|277.19|279.23|276.83|0
1650480250000|2022-04-20 18:44:10|279.49|277.09|279.59|277.19|279.59|277.19|279.23|276.83|0
1650480260000|2022-04-20 18:44:20|279.77|277.37|280.13|277.73|280.13|277.73|279.77|277.37|0
1650480270000|2022-04-20 18:44:30|279.95|277.55|280.13|277.73|280.13|277.73|279.95|277.55|0
1650480280000|2022-04-20 18:44:40|279.95|277.55|279.59|277.19|279.95|277.55|279.41|277.01|0
1650480300000|2022-04-20 18:45:00|279.41|277.01|279.41|277.01|279.41|277.01|279.23|276.83|0
1650480310000|2022-04-20 18:45:10|279.23|276.83|279.05|276.65|279.23|276.83|279.05|276.65|0
1650480320000|2022-04-20 18:45:20|278.87|276.47|279.05|276.65|279.05|276.65|278.87|276.47|0
1650480330000|2022-04-20 18:45:30|278.96|276.56|279.05|276.65|279.05|276.65|278.96|276.56|0
1650480340000|2022-04-20 18:45:40|279.23|276.83|279.23|276.83|279.23|276.83|279.05|276.65|0
1650480350000|2022-04-20 18:45:50|279.05|276.65|279.23|276.83|279.41|277.01|279.05|276.65|0
1650480360000|2022-04-20 18:46:00|279.41|277.01|279.41|277.01|279.59|277.19|279.41|277.01|0
1650480370000|2022-04-20 18:46:10|279.77|277.37|279.59|277.19|279.77|277.37|279.41|277.01|0
1650480380000|2022-04-20 18:46:20|279.05|276.65|279.23|276.83|279.23|276.83|279.05|276.65|0
1650480390000|2022-04-20 18:46:30|279.05|276.65|278.87|276.47|279.05|276.65|278.87|276.47|0
1650480400000|2022-04-20 18:46:40|278.51|276.11|278.87|276.47|278.87|276.47|278.51|276.11|0
1650480410000|2022-04-20 18:46:50|279.05|276.65|279.59|277.19|279.59|277.19|279.05|276.65|0
1650480420000|2022-04-20 18:47:00|279.94|277.54|280.12|277.72|280.12|277.72|279.94|277.54|0
1650480430000|2022-04-20 18:47:10|279.94|277.54|280.3|277.9|280.3|277.9|279.94|277.54|0
1650480440000|2022-04-20 18:47:20|280.39|277.99|280.48|278.08|280.48|278.08|280.39|277.99|0
1650480450000|2022-04-20 18:47:30|280.3|277.9|280.3|277.9|280.48|278.08|280.3|277.9|0
1650480460000|2022-04-20 18:47:40|280.12|277.72|279.94|277.54|280.12|277.72|279.76|277.36|0
1650480470000|2022-04-20 18:47:50|280.12|277.72|280.3|277.9|280.3|277.9|280.12|277.72|0
1650480480000|2022-04-20 18:48:00|280.66|278.26|281.11|278.71|281.11|278.71|280.66|278.26|0
1650480490000|2022-04-20 18:48:10|281.2|278.8|281.74|279.34|281.92|279.52|281.2|278.8|0
1650480500000|2022-04-20 18:48:20|281.92|279.52|282.1|279.7|282.28|279.88|281.74|279.34|0
1650480510000|2022-04-20 18:48:30|281.74|279.34|281.74|279.34|282.1|279.7|281.74|279.34|0
1650480520000|2022-04-20 18:48:40|281.92|279.52|282.18|279.78|282.28|279.88|281.92|279.52|0
1650480530000|2022-04-20 18:48:50|282.1|279.7|282.28|279.88|282.28|279.88|281.74|279.34|0
1650480540000|2022-04-20 18:49:00|281.92|279.52|282.1|279.7|282.1|279.7|281.92|279.52|0
1650480550000|2022-04-20 18:49:10|281.92|279.52|281.74|279.34|281.92|279.52|281.74|279.34|0
1650480560000|2022-04-20 18:49:20|281.2|278.8|281.02|278.62|281.2|278.8|280.84|278.44|0
1650480570000|2022-04-20 18:49:30|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1650480580000|2022-04-20 18:49:40|281.38|278.98|281.02|278.62|281.38|278.98|281.02|278.62|0
1650480590000|2022-04-20 18:49:50|280.84|278.44|281.02|278.62|281.02|278.62|280.66|278.26|0
1650480600000|2022-04-20 18:50:00|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650480610000|2022-04-20 18:50:10|280.84|278.44|280.48|278.08|280.84|278.44|280.48|278.08|0
1650480620000|2022-04-20 18:50:20|280.3|277.9|280.3|277.9|280.3|277.9|279.94|277.54|0
1650480630000|2022-04-20 18:50:30|280.12|277.72|280.3|277.9|280.3|277.9|280.12|277.72|0
1650480640000|2022-04-20 18:50:40|280.66|278.26|280.3|277.9|280.66|278.26|280.3|277.9|0
1650480650000|2022-04-20 18:50:50|280.48|278.08|280.39|277.99|280.48|278.08|280.3|277.9|0
1650480660000|2022-04-20 18:51:00|280.3|277.9|279.94|277.54|280.3|277.9|279.94|277.54|0
1650480670000|2022-04-20 18:51:10|279.76|277.36|279.76|277.36|279.94|277.54|279.76|277.36|0
1650480680000|2022-04-20 18:51:20|279.58|277.18|278.87|276.47|279.58|277.18|278.87|276.47|0
1650480690000|2022-04-20 18:51:30|279.04|276.64|278.87|276.47|279.22|276.82|278.87|276.47|0
1650480700000|2022-04-20 18:51:40|278.69|276.29|278.51|276.11|278.87|276.47|278.51|276.11|0
1650480710000|2022-04-20 18:51:50|278.33|275.93|278.51|276.11|278.51|276.11|278.33|275.93|0
1650480720000|2022-04-20 18:52:00|278.33|275.93|277.08|274.68|278.51|276.11|276.9|274.5|0
1650480730000|2022-04-20 18:52:10|276.9|274.5|277.08|274.68|277.08|274.68|276.9|274.5|0
1650480740000|2022-04-20 18:52:20|276.72|274.32|276.72|274.32|276.72|274.32|276.36|273.96|0
1650480750000|2022-04-20 18:52:30|277.08|274.68|277.08|274.68|277.08|274.68|276.54|274.14|0
1650480760000|2022-04-20 18:52:40|277.26|274.86|276.54|274.14|277.26|274.86|276.54|274.14|0
1650480770000|2022-04-20 18:52:50|276.36|273.96|276.36|273.96|276.36|273.96|276.36|273.96|0
1650480780000|2022-04-20 18:53:00|276.19|273.79|276.36|273.96|276.36|273.96|276.19|273.79|0
1650480790000|2022-04-20 18:53:10|276.54|274.14|276.54|274.14|276.54|274.14|276.54|274.14|0
1650480800000|2022-04-20 18:53:20|276.63|274.23|276.72|274.32|276.72|274.32|276.63|274.23|0
1650480810000|2022-04-20 18:53:30|276.36|273.96|276.18|273.78|276.36|273.96|276.18|273.78|0
1650480820000|2022-04-20 18:53:40|276.36|273.96|276.18|273.78|276.36|273.96|276.18|273.78|0
1650480830000|2022-04-20 18:53:50|276.36|273.96|276.18|273.78|276.36|273.96|276.18|273.78|0
1650480840000|2022-04-20 18:54:00|276.01|273.61|276.36|273.96|276.36|273.96|276.01|273.61|0
1650480850000|2022-04-20 18:54:10|276.18|273.78|276.45|274.05|276.54|274.14|276.18|273.78|0
1650480860000|2022-04-20 18:54:20|276.54|274.14|276.72|274.32|276.72|274.32|276.54|274.14|0
1650480870000|2022-04-20 18:54:30|276.54|274.14|273.52|271.12|276.54|274.14|273.52|271.12|0
1650480880000|2022-04-20 18:54:40|273.69|271.29|273.34|270.94|273.69|271.29|273.34|270.94|0
1650480890000|2022-04-20 18:54:50|272.99|270.59|273.34|270.94|273.34|270.94|272.99|270.59|0
1650480900000|2022-04-20 18:55:00|273.16|270.76|272.98|270.58|273.34|270.94|272.98|270.58|0
1650480910000|2022-04-20 18:55:10|272.63|270.23|271.57|269.17|272.63|270.23|271.57|269.17|0
1650480920000|2022-04-20 18:55:20|272.28|269.88|271.92|269.52|272.28|269.88|271.57|269.17|0
1650480930000|2022-04-20 18:55:30|271.75|269.35|272.1|269.7|272.1|269.7|271.75|269.35|0
1650480940000|2022-04-20 18:55:40|272.28|269.88|272.1|269.7|272.28|269.88|272.1|269.7|0
1650480950000|2022-04-20 18:55:50|271.92|269.52|272.63|270.23|272.63|270.23|271.92|269.52|0
1650480960000|2022-04-20 18:56:00|272.71|270.31|272.81|270.41|272.98|270.58|272.71|270.31|0
1650480970000|2022-04-20 18:56:10|272.63|270.23|272.63|270.23|272.63|270.23|272.63|270.23|0
1650480980000|2022-04-20 18:56:20|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1650480990000|2022-04-20 18:56:30|272.63|270.23|272.63|270.23|272.63|270.23|272.45|270.05|0
1650481000000|2022-04-20 18:56:40|272.45|270.05|272.27|269.87|272.63|270.23|272.27|269.87|0
1650481010000|2022-04-20 18:56:50|272.45|270.05|272.63|270.23|272.63|270.23|272.36|269.96|0
1650481020000|2022-04-20 18:57:00|272.81|270.41|272.98|270.58|272.98|270.58|272.81|270.41|0
1650481030000|2022-04-20 18:57:10|273.52|271.12|273.34|270.94|273.69|271.29|273.34|270.94|0
1650481040000|2022-04-20 18:57:20|273.51|271.11|274.05|271.65|274.05|271.65|273.51|271.11|0
1650481050000|2022-04-20 18:57:30|273.87|271.47|274.05|271.65|274.05|271.65|273.87|271.47|0
1650481060000|2022-04-20 18:57:40|274.22|271.82|274.94|272.54|274.94|272.54|274.22|271.82|0
1650481070000|2022-04-20 18:57:50|275.11|272.71|275.11|272.71|275.11|272.71|275.11|272.71|0
1650481080000|2022-04-20 18:58:00|274.94|272.54|275.11|272.71|275.11|272.71|274.94|272.54|0
1650481090000|2022-04-20 18:58:10|275.29|272.89|275.47|273.07|275.47|273.07|275.11|272.71|0
1650481100000|2022-04-20 18:58:20|275.65|273.25|275.29|272.89|275.65|273.25|275.2|272.8|0
1650481110000|2022-04-20 18:58:30|275.47|273.07|275.65|273.25|275.65|273.25|275.29|272.89|0
1650481120000|2022-04-20 18:58:40|275.29|272.89|275.11|272.71|275.29|272.89|275.11|272.71|0
1650481130000|2022-04-20 18:58:50|275.29|272.89|275.29|272.89|275.29|272.89|275.29|272.89|0
1650481140000|2022-04-20 18:59:00|274.58|272.18|274.22|271.82|274.58|272.18|274.05|271.65|0
1650481150000|2022-04-20 18:59:10|275.11|272.71|274.4|272|275.11|272.71|274.4|272|0
1650481160000|2022-04-20 18:59:20|274.22|271.82|274.58|272.18|274.58|272.18|274.22|271.82|0
1650481170000|2022-04-20 18:59:30|274.76|272.36|274.76|272.36|274.76|272.36|274.58|272.18|0
1650481180000|2022-04-20 18:59:40|274.58|272.18|274.58|272.18|274.93|272.53|274.58|272.18|0
1650481190000|2022-04-20 18:59:50|274.22|271.82|274.93|272.53|274.93|272.53|274.22|271.82|0
1650481200000|2022-04-20 19:00:00|275.29|272.89|275.11|272.71|275.29|272.89|274.4|272|0
1650481210000|2022-04-20 19:00:10|275.29|272.89|276|273.6|276.36|273.96|275.29|272.89|0
1650481220000|2022-04-20 19:00:20|275.82|273.42|276.54|274.14|276.54|274.14|275.82|273.42|0
1650481230000|2022-04-20 19:00:30|276.36|273.96|276.54|274.14|276.54|274.14|276.36|273.96|0
1650481240000|2022-04-20 19:00:40|276.62|274.22|276.71|274.31|276.89|274.49|276.62|274.22|0
1650481250000|2022-04-20 19:00:50|276.54|274.14|276.54|274.14|276.54|274.14|276.36|273.96|0
1650481260000|2022-04-20 19:01:00|276.36|273.96|277.07|274.67|277.25|274.85|276.36|273.96|0
1650481270000|2022-04-20 19:01:10|277.43|275.03|278.68|276.28|278.68|276.28|277.25|274.85|0
1650481280000|2022-04-20 19:01:20|280.11|277.71|279.22|276.82|280.11|277.71|279.22|276.82|0
1650481290000|2022-04-20 19:01:30|279.57|277.17|279.39|276.99|279.75|277.35|279.39|276.99|0
1650481300000|2022-04-20 19:01:40|279.22|276.82|279.04|276.64|279.39|276.99|279.04|276.64|0
1650481310000|2022-04-20 19:01:50|279.22|276.82|278.5|276.1|279.22|276.82|278.5|276.1|0
1650481320000|2022-04-20 19:02:00|278.41|276.01|278.14|275.74|278.5|276.1|278.14|275.74|0
1650481330000|2022-04-20 19:02:10|278.32|275.92|279.04|276.64|279.04|276.64|278.32|275.92|0
1650481340000|2022-04-20 19:02:20|279.21|276.81|279.12|276.72|279.21|276.81|279.12|276.72|0
1650481350000|2022-04-20 19:02:30|279.21|276.81|279.04|276.64|279.48|277.08|279.04|276.64|0
1650481360000|2022-04-20 19:02:40|279.21|276.81|279.21|276.81|279.21|276.81|279.04|276.64|0
1650481370000|2022-04-20 19:02:50|279.04|276.64|279.04|276.64|279.21|276.81|279.04|276.64|0
1650481380000|2022-04-20 19:03:00|278.86|276.46|278.86|276.46|279.04|276.64|278.86|276.46|0
1650481390000|2022-04-20 19:03:10|279.04|276.64|279.04|276.64|279.21|276.81|278.86|276.46|0
1650481400000|2022-04-20 19:03:20|278.86|276.46|278.86|276.46|278.86|276.46|278.68|276.28|0
1650481410000|2022-04-20 19:03:30|279.21|276.81|279.03|276.63|279.21|276.81|279.03|276.63|0
1650481420000|2022-04-20 19:03:40|279.21|276.81|279.39|276.99|279.39|276.99|279.21|276.81|0
1650481430000|2022-04-20 19:03:50|279.57|277.17|279.93|277.53|279.93|277.53|279.57|277.17|0
1650481450000|2022-04-20 19:04:10|279.75|277.35|280.65|278.25|280.65|278.25|279.75|277.35|0
1650481460000|2022-04-20 19:04:20|280.29|277.89|280.11|277.71|280.29|277.89|280.11|277.71|0
1650481470000|2022-04-20 19:04:30|279.93|277.53|279.93|277.53|280.29|277.89|279.93|277.53|0
1650481480000|2022-04-20 19:04:40|279.75|277.35|279.57|277.17|279.75|277.35|279.57|277.17|0
1650481490000|2022-04-20 19:04:50|279.39|276.99|279.57|277.17|279.75|277.35|279.39|276.99|0
1650481500000|2022-04-20 19:05:00|278.85|276.45|279.03|276.63|279.21|276.81|278.85|276.45|0
1650481510000|2022-04-20 19:05:10|279.75|277.35|279.21|276.81|279.75|277.35|279.21|276.81|0
1650481520000|2022-04-20 19:05:20|279.57|277.17|279.39|276.99|279.57|277.17|279.21|276.81|0
1650481530000|2022-04-20 19:05:30|279.21|276.81|279.03|276.63|279.39|276.99|279.03|276.63|0
1650481540000|2022-04-20 19:05:40|278.68|276.28|278.68|276.28|278.68|276.28|278.68|276.28|0
1650481550000|2022-04-20 19:05:50|278.67|276.27|278.5|276.1|278.67|276.27|278.32|275.92|0
1650481560000|2022-04-20 19:06:00|278.32|275.92|277.78|275.38|278.32|275.92|277.78|275.38|0
1650481570000|2022-04-20 19:06:10|277.6|275.2|277.6|275.2|277.78|275.38|277.42|275.02|0
1650481580000|2022-04-20 19:06:20|277.51|275.11|277.42|275.02|277.78|275.38|277.42|275.02|0
1650481590000|2022-04-20 19:06:30|277.6|275.2|278.5|276.1|278.85|276.45|277.6|275.2|0
1650481600000|2022-04-20 19:06:40|278.14|275.74|277.96|275.56|278.14|275.74|277.96|275.56|0
1650481610000|2022-04-20 19:06:50|278.14|275.74|278.5|276.1|278.5|276.1|278.14|275.74|0
1650481620000|2022-04-20 19:07:00|278.14|275.74|278.14|275.74|278.4|276|278.14|275.74|0
1650481630000|2022-04-20 19:07:10|277.96|275.56|277.96|275.56|277.96|275.56|277.78|275.38|0
1650481640000|2022-04-20 19:07:20|278.14|275.74|278.49|276.09|278.49|276.09|277.96|275.56|0
1650481650000|2022-04-20 19:07:30|278.67|276.27|279.03|276.63|279.03|276.63|278.67|276.27|0
1650481660000|2022-04-20 19:07:40|279.21|276.81|279.39|276.99|279.39|276.99|279.21|276.81|0
1650481670000|2022-04-20 19:07:50|279.21|276.81|278.94|276.54|279.21|276.81|278.94|276.54|0
1650481680000|2022-04-20 19:08:00|279.21|276.81|279.3|276.9|279.57|277.17|279.21|276.81|0
1650481690000|2022-04-20 19:08:10|279.21|276.81|278.14|275.74|279.21|276.81|278.14|275.74|0
1650481700000|2022-04-20 19:08:20|277.96|275.56|277.78|275.38|277.96|275.56|277.69|275.29|0
1650481710000|2022-04-20 19:08:30|277.6|275.2|277.96|275.56|277.96|275.56|277.6|275.2|0
1650481720000|2022-04-20 19:08:40|277.42|275.02|277.24|274.84|277.42|275.02|277.24|274.84|0
1650481730000|2022-04-20 19:08:50|277.6|275.2|277.96|275.56|277.96|275.56|277.6|275.2|0
1650481740000|2022-04-20 19:09:00|278.14|275.74|278.14|275.74|278.31|275.91|278.14|275.74|0
1650481750000|2022-04-20 19:09:10|278.31|275.91|278.67|276.27|278.67|276.27|278.31|275.91|0
1650481760000|2022-04-20 19:09:20|279.03|276.63|279.39|276.99|279.39|276.99|279.03|276.63|0
1650481770000|2022-04-20 19:09:30|279.93|277.53|279.93|277.53|279.93|277.53|279.75|277.35|0
1650481780000|2022-04-20 19:09:40|279.65|277.25|279.93|277.53|279.93|277.53|279.57|277.17|0
1650481790000|2022-04-20 19:09:50|279.75|277.35|279.93|277.53|280.1|277.7|279.75|277.35|0
1650481800000|2022-04-20 19:10:00|280.1|277.7|280.46|278.06|280.46|278.06|280.1|277.7|0
1650481810000|2022-04-20 19:10:10|280.82|278.42|281.18|278.78|281.18|278.78|280.64|278.24|0
1650481820000|2022-04-20 19:10:20|281|278.6|280.82|278.42|281|278.6|280.82|278.42|0
1650481830000|2022-04-20 19:10:30|281|278.6|280.82|278.42|281.18|278.78|280.82|278.42|0
1650481840000|2022-04-20 19:10:40|280.64|278.24|280.82|278.42|281|278.6|280.64|278.24|0
1650481850000|2022-04-20 19:10:50|280.64|278.24|279.92|277.52|280.64|278.24|279.39|276.99|0
1650481860000|2022-04-20 19:11:00|279.75|277.35|279.75|277.35|279.75|277.35|279.75|277.35|0
1650481870000|2022-04-20 19:11:10|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1650481880000|2022-04-20 19:11:20|279.39|276.99|278.67|276.27|279.39|276.99|278.67|276.27|0
1650481890000|2022-04-20 19:11:30|278.85|276.45|278.85|276.45|279.03|276.63|278.67|276.27|0
1650481900000|2022-04-20 19:11:40|279.03|276.63|279.57|277.17|279.57|277.17|279.03|276.63|0
1650481910000|2022-04-20 19:11:50|279.21|276.81|279.57|277.17|279.57|277.17|279.21|276.81|0
1650481920000|2022-04-20 19:12:00|279.39|276.99|280.1|277.7|280.1|277.7|279.39|276.99|0
1650481930000|2022-04-20 19:12:10|280.46|278.06|280.64|278.24|280.64|278.24|280.46|278.06|0
1650481940000|2022-04-20 19:12:20|280.46|278.06|280.82|278.42|281|278.6|280.46|278.06|0
1650481950000|2022-04-20 19:12:30|281.36|278.96|281.54|279.14|281.9|279.5|281.36|278.96|0
1650481960000|2022-04-20 19:12:40|282.08|279.68|282.8|280.4|282.8|280.4|281.9|279.5|0
1650481970000|2022-04-20 19:12:50|282.98|280.58|283.34|280.94|283.52|281.12|282.98|280.58|0
1650481980000|2022-04-20 19:13:00|283.52|281.12|282.62|280.22|283.7|281.3|282.44|280.04|0
1650481990000|2022-04-20 19:13:10|282.71|280.31|282.62|280.22|282.8|280.4|282.62|280.22|0
1650482000000|2022-04-20 19:13:20|282.98|280.58|283.7|281.3|283.7|281.3|282.98|280.58|0
1650482010000|2022-04-20 19:13:30|283.88|281.48|284.6|282.2|284.6|282.2|283.88|281.48|0
1650482020000|2022-04-20 19:13:40|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1650482030000|2022-04-20 19:13:50|284.96|282.56|284.78|282.38|284.96|282.56|284.78|282.38|0
1650482040000|2022-04-20 19:14:00|284.96|282.56|284.6|282.2|284.96|282.56|284.6|282.2|0
1650482050000|2022-04-20 19:14:10|284.24|281.84|283.88|281.48|284.24|281.84|283.34|280.94|0
1650482060000|2022-04-20 19:14:20|283.7|281.3|283.7|281.3|283.7|281.3|283.52|281.12|0
1650482070000|2022-04-20 19:14:30|283.34|280.94|283.7|281.3|283.7|281.3|283.34|280.94|0
1650482080000|2022-04-20 19:14:40|283.34|280.94|283.34|280.94|283.34|280.94|283.34|280.94|0
1650482090000|2022-04-20 19:14:50|283.52|281.12|284.06|281.66|284.06|281.66|283.52|281.12|0
1650482100000|2022-04-20 19:15:00|284.96|282.56|284.6|282.2|284.96|282.56|284.6|282.2|0
1650482110000|2022-04-20 19:15:10|283.88|281.48|283.34|280.94|283.88|281.48|283.16|280.76|0
1650482120000|2022-04-20 19:15:20|283.16|280.76|283.34|280.94|283.34|280.94|282.8|280.4|0
1650482130000|2022-04-20 19:15:30|282.98|280.58|282.62|280.22|282.98|280.58|282.62|280.22|0
1650482140000|2022-04-20 19:15:40|282.26|279.86|282.62|280.22|282.8|280.4|282.26|279.86|0
1650482150000|2022-04-20 19:15:50|282.44|280.04|282.44|280.04|282.62|280.22|282.44|280.04|0
1650482160000|2022-04-20 19:16:00|282.62|280.22|283.16|280.76|283.34|280.94|282.62|280.22|0
1650482170000|2022-04-20 19:16:10|282.8|280.4|283.16|280.76|283.16|280.76|282.62|280.22|0
1650482180000|2022-04-20 19:16:20|283.34|280.94|283.52|281.12|283.88|281.48|283.34|280.94|0
1650482190000|2022-04-20 19:16:30|283.34|280.94|283.52|281.12|283.52|281.12|283.34|280.94|0
1650482200000|2022-04-20 19:16:40|284.06|281.66|283.88|281.48|284.24|281.84|283.88|281.48|0
1650482210000|2022-04-20 19:16:50|284.24|281.84|284.24|281.84|284.24|281.84|284.06|281.66|0
1650482220000|2022-04-20 19:17:00|284.06|281.66|284.06|281.66|284.42|282.02|284.06|281.66|0
1650482230000|2022-04-20 19:17:10|284.42|282.02|284.6|282.2|284.6|282.2|284.42|282.02|0
1650482240000|2022-04-20 19:17:20|284.78|282.38|284.6|282.2|284.96|282.56|284.6|282.2|0
1650482250000|2022-04-20 19:17:30|284.42|282.02|284.78|282.38|284.78|282.38|284.42|282.02|0
1650482260000|2022-04-20 19:17:40|283.88|281.48|283.88|281.48|284.06|281.66|283.88|281.48|0
1650482270000|2022-04-20 19:17:50|283.96|281.56|284.24|281.84|284.42|282.02|283.96|281.56|0
1650482280000|2022-04-20 19:18:00|284.06|281.66|284.42|282.02|284.42|282.02|283.88|281.48|0
1650482290000|2022-04-20 19:18:10|284.06|281.66|283.88|281.48|284.06|281.66|283.88|281.48|0
1650482300000|2022-04-20 19:18:20|283.96|281.56|284.6|282.2|284.6|282.2|283.96|281.56|0
1650482310000|2022-04-20 19:18:30|284.78|282.38|285.32|282.92|285.32|282.92|284.78|282.38|0
1650482320000|2022-04-20 19:18:40|285.14|282.74|284.42|282.02|285.14|282.74|284.24|281.84|0
1650482330000|2022-04-20 19:18:50|284.6|282.2|284.96|282.56|284.96|282.56|284.6|282.2|0
1650482340000|2022-04-20 19:19:00|285.14|282.74|284.96|282.56|285.32|282.92|284.96|282.56|0
1650482350000|2022-04-20 19:19:10|285.14|282.74|284.78|282.38|285.14|282.74|284.78|282.38|0
1650482360000|2022-04-20 19:19:20|284.6|282.2|284.42|282.02|284.6|282.2|284.42|282.02|0
1650482370000|2022-04-20 19:19:30|284.14|281.74|284.24|281.84|284.24|281.84|284.14|281.74|0
1650482380000|2022-04-20 19:19:40|284.06|281.66|283.88|281.48|284.06|281.66|283.51|281.11|0
1650482390000|2022-04-20 19:19:50|283.78|281.38|283.51|281.11|283.88|281.48|283.51|281.11|0
1650482400000|2022-04-20 19:20:00|283.7|281.3|283.69|281.29|284.06|281.66|283.69|281.29|0
1650482410000|2022-04-20 19:20:10|284.06|281.66|283.88|281.48|284.06|281.66|283.69|281.29|0
1650482420000|2022-04-20 19:20:20|284.42|282.02|284.6|282.2|284.6|282.2|284.42|282.02|0
1650482430000|2022-04-20 19:20:30|284.78|282.38|284.24|281.84|284.78|282.38|284.06|281.66|0
1650482440000|2022-04-20 19:20:40|284.14|281.74|284.24|281.84|284.42|282.02|284.14|281.74|0
1650482450000|2022-04-20 19:20:50|284.42|282.02|284.42|282.02|284.6|282.2|284.42|282.02|0
1650482460000|2022-04-20 19:21:00|284.24|281.84|284.6|282.2|284.6|282.2|284.24|281.84|0
1650482470000|2022-04-20 19:21:10|284.42|282.02|284.6|282.2|284.78|282.38|284.42|282.02|0
1650482490000|2022-04-20 19:21:30|284.42|282.02|284.24|281.84|284.42|282.02|283.87|281.47|0
1650482500000|2022-04-20 19:21:40|284.6|282.2|284.24|281.84|284.6|282.2|284.24|281.84|0
1650482510000|2022-04-20 19:21:50|284.05|281.65|284.05|281.65|284.05|281.65|283.87|281.47|0
1650482520000|2022-04-20 19:22:00|284.42|282.02|284.05|281.65|284.42|282.02|284.05|281.65|0
1650482530000|2022-04-20 19:22:10|284.23|281.83|284.05|281.65|284.23|281.83|284.05|281.65|0
1650482540000|2022-04-20 19:22:20|284.23|281.83|283.69|281.29|284.23|281.83|283.69|281.29|0
1650482550000|2022-04-20 19:22:30|283.33|280.93|282.88|280.48|283.51|281.11|282.88|280.48|0
1650482560000|2022-04-20 19:22:40|282.79|280.39|282.97|280.57|283.15|280.75|282.79|280.39|0
1650482570000|2022-04-20 19:22:50|283.15|280.75|283.33|280.93|283.33|280.93|283.15|280.75|0
1650482580000|2022-04-20 19:23:00|283.24|280.84|283.51|281.11|283.51|281.11|283.15|280.75|0
1650482590000|2022-04-20 19:23:10|283.15|280.75|283.15|280.75|283.33|280.93|283.15|280.75|0
1650482600000|2022-04-20 19:23:20|283.33|280.93|283.42|281.02|283.69|281.29|283.33|280.93|0
1650482610000|2022-04-20 19:23:30|283.6|281.2|283.6|281.2|283.69|281.29|283.33|280.93|0
1650482620000|2022-04-20 19:23:40|283.51|281.11|283.42|281.02|283.51|281.11|283.33|280.93|0
1650482630000|2022-04-20 19:23:50|283.87|281.47|284.05|281.65|284.05|281.65|283.69|281.29|0
1650482640000|2022-04-20 19:24:00|284.41|282.01|284.41|282.01|284.59|282.19|284.41|282.01|0
1650482650000|2022-04-20 19:24:10|284.78|282.38|284.78|282.38|284.96|282.56|284.68|282.28|0
1650482660000|2022-04-20 19:24:20|284.59|282.19|284.23|281.83|284.59|282.19|284.23|281.83|0
1650482670000|2022-04-20 19:24:30|284.05|281.65|284.23|281.83|284.23|281.83|284.05|281.65|0
1650482680000|2022-04-20 19:24:40|283.69|281.29|283.69|281.29|283.69|281.29|283.69|281.29|0
1650482690000|2022-04-20 19:24:50|283.96|281.56|284.23|281.83|284.41|282.01|283.96|281.56|0
1650482700000|2022-04-20 19:25:00|284.59|282.19|285.5|283.1|285.5|283.1|284.59|282.19|0
1650482710000|2022-04-20 19:25:10|285.14|282.74|285.68|283.28|285.86|283.46|285.14|282.74|0
1650482720000|2022-04-20 19:25:20|285.86|283.46|285.86|283.46|285.86|283.46|285.5|283.1|0
1650482730000|2022-04-20 19:25:30|286.04|283.64|285.86|283.46|286.04|283.64|285.86|283.46|0
1650482740000|2022-04-20 19:25:40|286.04|283.64|287.67|285.27|287.67|285.27|286.04|283.64|0
1650482750000|2022-04-20 19:25:50|287.49|285.09|286.95|284.55|287.49|285.09|286.95|284.55|0
1650482760000|2022-04-20 19:26:00|287.49|285.09|288.04|285.64|288.04|285.64|287.4|285|0
1650482770000|2022-04-20 19:26:10|288.22|285.82|288.4|286|288.4|286|288.12|285.72|0
1650482780000|2022-04-20 19:26:20|287.67|285.27|287.13|284.73|287.67|285.27|287.13|284.73|0
1650482790000|2022-04-20 19:26:30|286.95|284.55|287.49|285.09|287.49|285.09|286.95|284.55|0
1650482800000|2022-04-20 19:26:40|286.95|284.55|286.95|284.55|287.13|284.73|286.58|284.18|0
1650482810000|2022-04-20 19:26:50|287.13|284.73|286.76|284.36|287.13|284.73|286.76|284.36|0
1650482820000|2022-04-20 19:27:00|286.95|284.55|287.13|284.73|287.13|284.73|286.95|284.55|0
1650482830000|2022-04-20 19:27:10|287.21|284.81|287.31|284.91|287.31|284.91|287.13|284.73|0
1650482840000|2022-04-20 19:27:20|287.67|285.27|287.85|285.45|287.85|285.45|287.67|285.27|0
1650482850000|2022-04-20 19:27:30|288.03|285.63|287.85|285.45|288.4|286|287.85|285.45|0
1650482860000|2022-04-20 19:27:40|287.76|285.36|286.95|284.55|287.76|285.36|286.95|284.55|0
1650482870000|2022-04-20 19:27:50|286.76|284.36|286.22|283.82|286.76|284.36|286.04|283.64|0
1650482880000|2022-04-20 19:28:00|286.04|283.64|285.5|283.1|286.04|283.64|285.5|283.1|0
1650482890000|2022-04-20 19:28:10|285.13|282.73|284.95|282.55|285.13|282.73|284.77|282.37|0
1650482900000|2022-04-20 19:28:20|285.31|282.91|285.31|282.91|285.4|283|285.31|282.91|0
1650482910000|2022-04-20 19:28:30|285.13|282.73|284.95|282.55|285.13|282.73|284.95|282.55|0
1650482920000|2022-04-20 19:28:40|285.31|282.91|285.13|282.73|285.31|282.91|285.13|282.73|0
1650482930000|2022-04-20 19:28:50|284.95|282.55|284.77|282.37|284.95|282.55|284.77|282.37|0
1650482940000|2022-04-20 19:29:00|284.41|282.01|284.41|282.01|284.41|282.01|284.23|281.83|0
1650482950000|2022-04-20 19:29:10|284.23|281.83|284.95|282.55|284.95|282.55|284.23|281.83|0
1650482960000|2022-04-20 19:29:20|285.13|282.73|284.95|282.55|285.13|282.73|284.95|282.55|0
1650482970000|2022-04-20 19:29:30|285.13|282.73|284.95|282.55|285.13|282.73|284.77|282.37|0
1650482980000|2022-04-20 19:29:40|284.59|282.19|284.95|282.55|284.95|282.55|284.59|282.19|0
1650482990000|2022-04-20 19:29:50|285.22|282.82|285.68|283.28|285.68|283.28|285.22|282.82|0
1650483000000|2022-04-20 19:30:00|286.22|283.82|285.68|283.28|286.22|283.82|285.68|283.28|0
1650483010000|2022-04-20 19:30:10|285.86|283.46|285.04|282.64|285.86|283.46|285.04|282.64|0
1650483020000|2022-04-20 19:30:20|284.95|282.55|285.31|282.91|285.31|282.91|284.95|282.55|0
1650483030000|2022-04-20 19:30:30|285.67|283.27|285.49|283.09|286.04|283.64|285.49|283.09|0
1650483040000|2022-04-20 19:30:40|285.31|282.91|284.77|282.37|285.31|282.91|284.77|282.37|0
1650483050000|2022-04-20 19:30:50|284.59|282.19|284.95|282.55|285.04|282.64|284.59|282.19|0
1650483060000|2022-04-20 19:31:00|284.59|282.19|284.77|282.37|284.77|282.37|284.41|282.01|0
1650483070000|2022-04-20 19:31:10|284.59|282.19|284.95|282.55|284.95|282.55|284.41|282.01|0
1650483080000|2022-04-20 19:31:20|284.77|282.37|284.59|282.19|284.77|282.37|284.59|282.19|0
1650483090000|2022-04-20 19:31:30|284.95|282.55|285.13|282.73|285.13|282.73|284.95|282.55|0
1650483100000|2022-04-20 19:31:40|284.95|282.55|285.13|282.73|285.13|282.73|284.95|282.55|0
1650483110000|2022-04-20 19:31:50|285.31|282.91|285.31|282.91|285.67|283.27|285.31|282.91|0
1650483120000|2022-04-20 19:32:00|284.77|282.37|285.13|282.73|285.13|282.73|284.77|282.37|0
1650483130000|2022-04-20 19:32:10|284.95|282.55|285.49|283.09|285.49|283.09|284.95|282.55|0
1650483140000|2022-04-20 19:32:20|285.31|282.91|286.22|283.82|286.4|284|285.31|282.91|0
1650483150000|2022-04-20 19:32:30|286.04|283.64|286.04|283.64|286.22|283.82|286.04|283.64|0
1650483160000|2022-04-20 19:32:40|286.22|283.82|286.04|283.64|286.4|284|286.04|283.64|0
1650483170000|2022-04-20 19:32:50|285.85|283.45|284.59|282.19|285.85|283.45|284.59|282.19|0
1650483180000|2022-04-20 19:33:00|284.77|282.37|284.05|281.65|284.77|282.37|283.87|281.47|0
1650483190000|2022-04-20 19:33:10|283.5|281.1|283.41|281.01|283.5|281.1|283.14|280.74|0
1650483200000|2022-04-20 19:33:20|283.5|281.1|283.05|280.65|283.5|281.1|282.96|280.56|0
1650483210000|2022-04-20 19:33:30|283.32|280.92|283.14|280.74|283.32|280.92|283.14|280.74|0
1650483220000|2022-04-20 19:33:40|282.96|280.56|282.6|280.2|283.14|280.74|282.6|280.2|0
1650483230000|2022-04-20 19:33:50|282.78|280.38|282.15|279.75|282.96|280.56|282.15|279.75|0
1650483240000|2022-04-20 19:34:00|281.7|279.3|282.42|280.02|282.42|280.02|281.7|279.3|0
1650483250000|2022-04-20 19:34:10|282.96|280.56|282.42|280.02|282.96|280.56|282.42|280.02|0
1650483260000|2022-04-20 19:34:20|282.24|279.84|283.23|280.83|283.23|280.83|282.24|279.84|0
1650483270000|2022-04-20 19:34:30|283.14|280.74|282.78|280.38|283.14|280.74|282.78|280.38|0
1650483280000|2022-04-20 19:34:40|282.06|279.66|281.52|279.12|282.06|279.66|281.52|279.12|0
1650483290000|2022-04-20 19:34:50|281.34|278.94|281.52|279.12|281.7|279.3|281.34|278.94|0
1650483300000|2022-04-20 19:35:00|282.24|279.84|281.7|279.3|282.42|280.02|281.7|279.3|0
1650483310000|2022-04-20 19:35:10|281.52|279.12|281.88|279.48|281.88|279.48|281.16|278.76|0
1650483320000|2022-04-20 19:35:20|282.24|279.84|282.24|279.84|282.6|280.2|282.24|279.84|0
1650483330000|2022-04-20 19:35:30|282.06|279.66|281.16|278.76|282.06|279.66|281.16|278.76|0
1650483340000|2022-04-20 19:35:40|281.34|278.94|281.7|279.3|281.7|279.3|281.34|278.94|0
1650483350000|2022-04-20 19:35:50|281.88|279.48|281.34|278.94|281.88|279.48|281.34|278.94|0
1650483360000|2022-04-20 19:36:00|281.16|278.76|281.34|278.94|281.34|278.94|280.98|278.58|0
1650483370000|2022-04-20 19:36:10|281.16|278.76|281.7|279.3|281.7|279.3|281.16|278.76|0
1650483380000|2022-04-20 19:36:20|281.79|279.39|282.06|279.66|282.06|279.66|281.79|279.39|0
1650483390000|2022-04-20 19:36:30|282.24|279.84|282.24|279.84|282.24|279.84|282.24|279.84|0
1650483400000|2022-04-20 19:36:40|282.42|280.02|282.6|280.2|282.6|280.2|282.24|279.84|0
1650483410000|2022-04-20 19:36:50|282.78|280.38|282.23|279.83|283.5|281.1|282.23|279.83|0
1650483420000|2022-04-20 19:37:00|283.71|281.31|284.07|281.67|284.25|281.85|283.71|281.31|0
1650483430000|2022-04-20 19:37:10|284.25|281.85|284.98|282.58|284.98|282.58|284.25|281.85|0
1650483440000|2022-04-20 19:37:20|285.16|282.76|285.34|282.94|285.34|282.94|284.98|282.58|0
1650483450000|2022-04-20 19:37:30|285.16|282.76|284.8|282.4|285.52|283.12|284.8|282.4|0
1650483460000|2022-04-20 19:37:40|284.43|282.03|284.43|282.03|284.88|282.48|284.43|282.03|0
1650483470000|2022-04-20 19:37:50|283.71|281.31|283.17|280.77|283.71|281.31|283.17|280.77|0
1650483480000|2022-04-20 19:38:00|283.53|281.13|283.35|280.95|283.53|281.13|283.35|280.95|0
1650483490000|2022-04-20 19:38:10|283.17|280.77|282.99|280.59|283.17|280.77|282.99|280.59|0
1650483500000|2022-04-20 19:38:20|283.62|281.22|283.17|280.77|283.71|281.31|282.9|280.5|0
1650483510000|2022-04-20 19:38:30|283.35|280.95|284.61|282.21|284.61|282.21|283.35|280.95|0
1650483520000|2022-04-20 19:38:40|284.7|282.3|284.79|282.39|285.16|282.76|284.7|282.3|0
1650483530000|2022-04-20 19:38:50|284.52|282.12|284.79|282.39|284.79|282.39|284.52|282.12|0
1650483540000|2022-04-20 19:39:00|284.98|282.58|285.7|283.3|285.7|283.3|284.98|282.58|0
1650483550000|2022-04-20 19:39:10|285.88|283.48|284.98|282.58|286.06|283.66|284.98|282.58|0
1650483560000|2022-04-20 19:39:20|285.16|282.76|285.16|282.76|285.16|282.76|284.79|282.39|0
1650483570000|2022-04-20 19:39:30|284.97|282.57|284.61|282.21|284.97|282.57|284.61|282.21|0
1650483580000|2022-04-20 19:39:40|284.79|282.39|284.79|282.39|284.79|282.39|284.52|282.12|0
1650483590000|2022-04-20 19:39:50|284.97|282.57|284.79|282.39|284.97|282.57|284.79|282.39|0
1650483600000|2022-04-20 19:40:00|284.61|282.21|285.15|282.75|285.16|282.76|284.61|282.21|0
1650483610000|2022-04-20 19:40:10|285.52|283.12|285.7|283.3|285.88|283.48|285.52|283.12|0
1650483620000|2022-04-20 19:40:20|285.52|283.12|284.61|282.21|285.52|283.12|284.61|282.21|0
1650483630000|2022-04-20 19:40:30|284.79|282.39|284.43|282.03|284.79|282.39|284.43|282.03|0
1650483640000|2022-04-20 19:40:40|284.61|282.21|285.52|283.12|285.52|283.12|284.52|282.12|0
1650483650000|2022-04-20 19:40:50|285.88|283.48|285.88|283.48|286.06|283.66|285.88|283.48|0
1650483660000|2022-04-20 19:41:00|285.7|283.3|284.88|282.48|285.7|283.3|284.88|282.48|0
1650483670000|2022-04-20 19:41:10|284.61|282.21|285.15|282.75|285.15|282.75|284.61|282.21|0
1650483680000|2022-04-20 19:41:20|285.24|282.84|285.33|282.93|285.52|283.12|285.24|282.84|0
1650483690000|2022-04-20 19:41:30|285.52|283.12|285.7|283.3|285.7|283.3|285.33|282.93|0
1650483700000|2022-04-20 19:41:40|285.78|283.38|285.7|283.3|285.78|283.38|285.7|283.3|0
1650483710000|2022-04-20 19:41:50|285.33|282.93|285.51|283.11|285.51|283.11|285.15|282.75|0
1650483720000|2022-04-20 19:42:00|286.06|283.66|286.42|284.02|286.69|284.29|286.06|283.66|0
1650483730000|2022-04-20 19:42:10|286.6|284.2|286.24|283.84|286.78|284.38|286.24|283.84|0
1650483740000|2022-04-20 19:42:20|286.06|283.66|286.06|283.66|286.42|284.02|286.06|283.66|0
1650483750000|2022-04-20 19:42:30|285.88|283.48|284.61|282.21|285.88|283.48|284.61|282.21|0
1650483760000|2022-04-20 19:42:40|284.79|282.39|284.97|282.57|284.97|282.57|284.79|282.39|0
1650483770000|2022-04-20 19:42:50|285.15|282.75|285.51|283.11|285.51|283.11|285.15|282.75|0
1650483780000|2022-04-20 19:43:00|284.97|282.57|285.15|282.75|285.15|282.75|284.97|282.57|0
1650483790000|2022-04-20 19:43:10|284.97|282.57|284.79|282.39|284.97|282.57|284.79|282.39|0
1650483800000|2022-04-20 19:43:20|284.97|282.57|285.15|282.75|285.15|282.75|284.97|282.57|0
1650483810000|2022-04-20 19:43:30|284.97|282.57|285.42|283.02|285.51|283.11|284.97|282.57|0
1650483820000|2022-04-20 19:43:40|285.33|282.93|285.15|282.75|285.33|282.93|284.97|282.57|0
1650483830000|2022-04-20 19:43:50|285.33|282.93|285.33|282.93|285.33|282.93|285.15|282.75|0
1650483840000|2022-04-20 19:44:00|284.97|282.57|285.15|282.75|285.6|283.2|284.97|282.57|0
1650483850000|2022-04-20 19:44:10|285.87|283.47|285.69|283.29|286.06|283.66|285.69|283.29|0
1650483860000|2022-04-20 19:44:20|285.87|283.47|286.6|284.2|286.6|284.2|285.87|283.47|0
1650483870000|2022-04-20 19:44:30|286.78|284.38|286.78|284.38|286.96|284.56|286.78|284.38|0
1650483880000|2022-04-20 19:44:40|286.6|284.2|286.96|284.56|286.96|284.56|286.6|284.2|0
1650483890000|2022-04-20 19:44:50|286.78|284.38|286.42|284.02|286.78|284.38|286.42|284.02|0
1650483900000|2022-04-20 19:45:00|286.6|284.2|286.78|284.38|286.78|284.38|286.42|284.02|0
1650483910000|2022-04-20 19:45:10|287.5|285.1|287.87|285.47|288.41|286.01|287.5|285.1|0
1650483920000|2022-04-20 19:45:20|287.5|285.1|288.23|285.83|288.41|286.01|287.5|285.1|0
1650483930000|2022-04-20 19:45:30|288.05|285.65|288.23|285.83|288.23|285.83|288.05|285.65|0
1650483940000|2022-04-20 19:45:40|287.87|285.47|287.68|285.28|287.87|285.47|287.14|284.74|0
1650483950000|2022-04-20 19:45:50|287.32|284.92|287.32|284.92|287.5|285.1|287.32|284.92|0
1650483960000|2022-04-20 19:46:00|287.5|285.1|288.5|286.1|288.5|286.1|287.5|285.1|0
1650483970000|2022-04-20 19:46:10|288.41|286.01|288.77|286.37|288.77|286.37|288.41|286.01|0
1650483980000|2022-04-20 19:46:20|288.59|286.19|289.32|286.92|289.32|286.92|288.59|286.19|0
1650483990000|2022-04-20 19:46:30|289.14|286.74|290.23|287.83|290.23|287.83|289.14|286.74|0
1650484000000|2022-04-20 19:46:40|289.77|287.37|289.68|287.28|289.77|287.37|289.32|286.92|0
1650484010000|2022-04-20 19:46:50|290.05|287.65|289.86|287.46|290.23|287.83|289.86|287.46|0
1650484020000|2022-04-20 19:47:00|290.05|287.65|289.86|287.46|290.77|288.37|289.86|287.46|0
1650484030000|2022-04-20 19:47:10|290.68|288.28|291.14|288.74|291.14|288.74|290.68|288.28|0
1650484040000|2022-04-20 19:47:20|290.96|288.56|290.68|288.28|290.96|288.56|290.59|288.19|0
1650484050000|2022-04-20 19:47:30|290.59|288.19|290.23|287.83|290.59|288.19|289.77|287.37|0
1650484060000|2022-04-20 19:47:40|290.05|287.65|291.14|288.74|291.14|288.74|290.05|287.65|0
1650484070000|2022-04-20 19:47:50|291.69|289.29|292.05|289.65|292.05|289.65|291.69|289.29|0
1650484080000|2022-04-20 19:48:00|292.23|289.83|291.77|289.37|292.42|290.02|291.77|289.37|0
1650484090000|2022-04-20 19:48:10|292.05|289.65|292.05|289.65|292.05|289.65|291.69|289.29|0
1650484100000|2022-04-20 19:48:20|291.87|289.47|292.05|289.65|292.05|289.65|291.69|289.29|0
1650484110000|2022-04-20 19:48:30|291.87|289.47|290.96|288.56|291.87|289.47|290.96|288.56|0
1650484120000|2022-04-20 19:48:40|290.77|288.37|290.59|288.19|290.77|288.37|290.59|288.19|0
1650484130000|2022-04-20 19:48:50|290.41|288.01|290.96|288.56|290.96|288.56|290.41|288.01|0
1650484140000|2022-04-20 19:49:00|290.41|288.01|291.32|288.92|291.32|288.92|290.41|288.01|0
1650484150000|2022-04-20 19:49:10|291.14|288.74|290.59|288.19|291.14|288.74|290.59|288.19|0
1650484160000|2022-04-20 19:49:20|291.31|288.91|289.54|287.14|291.31|288.91|289.54|287.14|0
1650484170000|2022-04-20 19:49:30|289.91|287.51|289.63|287.23|289.91|287.51|289.63|287.23|0
1650484180000|2022-04-20 19:49:40|289.36|286.96|289.77|287.37|289.77|287.37|289|286.6|0
1650484190000|2022-04-20 19:49:50|289.59|287.19|289.59|287.19|289.77|287.37|289.59|287.19|0
1650484200000|2022-04-20 19:50:00|287.04|284.64|287.22|284.82|287.4|285|287.04|284.64|0
1650484210000|2022-04-20 19:50:10|285.59|283.19|285.96|283.56|286.22|283.82|284.69|282.29|0
1650484220000|2022-04-20 19:50:20|284.87|282.47|285.05|282.65|285.41|283.01|284.87|282.47|0
1650484230000|2022-04-20 19:50:30|284.87|282.47|286.68|284.28|286.68|284.28|284.87|282.47|0
1650484240000|2022-04-20 19:50:40|286.86|284.46|287.04|284.64|287.4|285|286.86|284.46|0
1650484250000|2022-04-20 19:50:50|286.86|284.46|286.95|284.55|287.04|284.64|286.86|284.46|0
1650484260000|2022-04-20 19:51:00|286.86|284.46|286.14|283.74|287.22|284.82|286.14|283.74|0
1650484270000|2022-04-20 19:51:10|285.95|283.55|286.32|283.92|286.32|283.92|285.95|283.55|0
1650484280000|2022-04-20 19:51:20|287.04|284.64|286.5|284.1|287.04|284.64|286.32|283.92|0
1650484290000|2022-04-20 19:51:30|285.95|283.55|285.41|283.01|285.95|283.55|285.23|282.83|0
1650484300000|2022-04-20 19:51:40|285.05|282.65|284.69|282.29|285.05|282.65|284.69|282.29|0
1650484310000|2022-04-20 19:51:50|284.87|282.47|284.51|282.11|284.87|282.47|284.41|282.01|0
1650484320000|2022-04-20 19:52:00|283.97|281.57|282.89|280.49|283.97|281.57|282.89|280.49|0
1650484330000|2022-04-20 19:52:10|282.53|280.13|283.79|281.39|283.79|281.39|282.53|280.13|0
1650484340000|2022-04-20 19:52:20|283.43|281.03|283.79|281.39|283.79|281.39|283.43|281.03|0
1650484350000|2022-04-20 19:52:30|284.15|281.75|284.87|282.47|284.87|282.47|284.15|281.75|0
1650484360000|2022-04-20 19:52:40|285.59|283.19|284.51|282.11|285.59|283.19|284.51|282.11|0
1650484370000|2022-04-20 19:52:50|284.33|281.93|284.15|281.75|284.33|281.93|284.15|281.75|0
1650484380000|2022-04-20 19:53:00|283.79|281.39|282.71|280.31|283.79|281.39|282.71|280.31|0
1650484390000|2022-04-20 19:53:10|282.53|280.13|283.07|280.67|283.07|280.67|282.53|280.13|0
1650484400000|2022-04-20 19:53:20|282.7|280.3|282.7|280.3|282.88|280.48|282.7|280.3|0
1650484410000|2022-04-20 19:53:30|282.61|280.21|282.52|280.12|282.61|280.21|282.34|279.94|0
1650484420000|2022-04-20 19:53:40|282.61|280.21|283.06|280.66|283.06|280.66|282.52|280.12|0
1650484430000|2022-04-20 19:53:50|283.42|281.02|283.79|281.39|283.87|281.47|283.42|281.02|0
1650484440000|2022-04-20 19:54:00|283.24|280.84|282.34|279.94|283.24|280.84|282.34|279.94|0
1650484450000|2022-04-20 19:54:10|282.16|279.76|281.98|279.58|282.16|279.76|281.98|279.58|0
1650484460000|2022-04-20 19:54:20|281.8|279.4|282.16|279.76|282.52|280.12|281.8|279.4|0
1650484470000|2022-04-20 19:54:30|281.8|279.4|281.8|279.4|281.98|279.58|281.62|279.22|0
1650484480000|2022-04-20 19:54:40|280.55|278.15|281.27|278.87|281.27|278.87|280.55|278.15|0
1650484490000|2022-04-20 19:54:50|280.99|278.59|281.27|278.87|281.45|279.05|280.99|278.59|0
1650484500000|2022-04-20 19:55:00|281.8|279.4|280.91|278.51|282.52|280.12|280.91|278.51|0
1650484510000|2022-04-20 19:55:10|281.27|278.87|281.98|279.58|281.98|279.58|281.27|278.87|0
1650484520000|2022-04-20 19:55:20|281.44|279.04|281.09|278.69|281.44|279.04|281.09|278.69|0
1650484530000|2022-04-20 19:55:30|281.26|278.86|281.26|278.86|281.44|279.04|281.26|278.86|0
1650484540000|2022-04-20 19:55:40|280.91|278.51|280.19|277.79|280.91|278.51|280.19|277.79|0
1650484550000|2022-04-20 19:55:50|280.27|277.87|280.19|277.79|280.27|277.87|280.01|277.61|0
1650484560000|2022-04-20 19:56:00|280.01|277.61|280.09|277.69|280.09|277.69|279.83|277.43|0
1650484570000|2022-04-20 19:56:10|280.19|277.79|280.01|277.61|280.19|277.79|279.83|277.43|0
1650484580000|2022-04-20 19:56:20|279.83|277.43|279.83|277.43|280.01|277.61|279.83|277.43|0
1650484590000|2022-04-20 19:56:30|279.11|276.71|278.76|276.36|279.11|276.71|278.58|276.18|0
1650484600000|2022-04-20 19:56:40|278.58|276.18|279.11|276.71|279.11|276.71|278.58|276.18|0
1650484610000|2022-04-20 19:56:50|278.93|276.53|278.58|276.18|279.29|276.89|278.58|276.18|0
1650484620000|2022-04-20 19:57:00|278.76|276.36|278.93|276.53|278.93|276.53|278.76|276.36|0
1650484630000|2022-04-20 19:57:10|279.11|276.71|280.37|277.97|280.37|277.97|279.11|276.71|0
1650484640000|2022-04-20 19:57:20|280.55|278.15|280.55|278.15|281.08|278.68|280.55|278.15|0
1650484650000|2022-04-20 19:57:30|280.37|277.97|279.83|277.43|280.55|278.15|279.83|277.43|0
1650484660000|2022-04-20 19:57:40|280.01|277.61|280.01|277.61|280.19|277.79|280.01|277.61|0
1650484670000|2022-04-20 19:57:50|278.18|275.78|281.35|278.95|281.35|278.95|278.08|275.68|0
1650484680000|2022-04-20 19:58:00|281.17|278.77|281|278.6|281.53|279.13|281|278.6|0
1650484690000|2022-04-20 19:58:10|281.35|278.95|281.35|278.95|281.53|279.13|280.99|278.59|0
1650484700000|2022-04-20 19:58:20|281.53|279.13|281.35|278.95|282.07|279.67|281.35|278.95|0
1650484710000|2022-04-20 19:58:30|279.91|277.51|280.27|277.87|280.27|277.87|279.91|277.51|0
1650484720000|2022-04-20 19:58:40|279.91|277.51|280.27|277.87|280.27|277.87|279.91|277.51|0
1650484730000|2022-04-20 19:58:50|280.09|277.69|280.09|277.69|280.27|277.87|280.09|277.69|0
1650484740000|2022-04-20 19:59:00|280.27|277.87|279.91|277.51|280.45|278.05|279.91|277.51|0
1650484750000|2022-04-20 19:59:10|279.55|277.15|278.83|276.43|279.73|277.33|278.83|276.43|0
1650484760000|2022-04-20 19:59:20|278.3|275.9|278.65|276.25|278.83|276.43|278.3|275.9|0
1650484770000|2022-04-20 19:59:30|279.37|276.97|281.35|278.95|281.35|278.95|279.37|276.97|0
1650484780000|2022-04-20 19:59:40|281.17|278.77|279.73|277.33|281.17|278.77|279.73|277.33|0
1650484790000|2022-04-20 19:59:50|279.55|277.15|279.55|277.15|279.91|277.51|279.19|276.79|0
1650484800000|2022-04-20 20:00:00|279.37|276.97|279.37|276.97|280.09|277.69|279.37|276.97|0
1650484810000|2022-04-20 20:00:10|280.27|277.87|279.64|277.24|280.27|277.87|279.64|277.24|0
1650484820000|2022-04-20 20:00:20|279.73|277.33|279.55|277.15|279.73|277.33|279.19|276.79|0
1650484830000|2022-04-20 20:00:30|279.91|277.51|279.73|277.33|279.91|277.51|279.55|277.15|0
1650484840000|2022-04-20 20:00:40|279.55|277.15|281.89|279.49|281.89|279.49|279.55|277.15|0
1650484850000|2022-04-20 20:00:50|281.53|279.13|282.07|279.67|282.07|279.67|281.53|279.13|0
1650484860000|2022-04-20 20:01:00|282.25|279.85|280.63|278.23|282.25|279.85|280.63|278.23|0
1650484870000|2022-04-20 20:01:10|280.27|277.87|280.09|277.69|280.27|277.87|279.99|277.59|0
1650484880000|2022-04-20 20:01:20|279.91|277.51|280.09|277.69|280.09|277.69|279.91|277.51|0
1650484890000|2022-04-20 20:01:30|279.73|277.33|280.27|277.87|280.27|277.87|279.73|277.33|0
1650484900000|2022-04-20 20:01:40|280.35|277.95|280.81|278.41|280.99|278.59|280.35|277.95|0
1650484910000|2022-04-20 20:01:50|280.98|278.58|281.25|278.85|281.25|278.85|280.98|278.58|0
1650484920000|2022-04-20 20:02:00|281.16|278.76|280.98|278.58|281.16|278.76|280.98|278.58|0
1650484930000|2022-04-20 20:02:10|281.16|278.76|280.63|278.23|281.16|278.76|280.63|278.23|0
1650484940000|2022-04-20 20:02:20|280.8|278.4|280.98|278.58|281.52|279.12|280.8|278.4|0
1650484950000|2022-04-20 20:02:30|281.16|278.76|281.88|279.48|281.88|279.48|281.16|278.76|0
1650484960000|2022-04-20 20:02:40|281.7|279.3|281.7|279.3|281.88|279.48|281.7|279.3|0
1650484970000|2022-04-20 20:02:50|281.52|279.12|281.88|279.48|282.06|279.66|281.52|279.12|0
1650484980000|2022-04-20 20:03:00|282.06|279.66|282.6|280.2|282.6|280.2|282.06|279.66|0
1650484990000|2022-04-20 20:03:10|282.78|280.38|282.78|280.38|282.78|280.38|282.6|280.2|0
1650485000000|2022-04-20 20:03:20|283.14|280.74|282.6|280.2|283.14|280.74|282.6|280.2|0
1650485010000|2022-04-20 20:03:30|282.78|280.38|282.24|279.84|282.78|280.38|282.06|279.66|0
1650485020000|2022-04-20 20:03:40|282.06|279.66|281.88|279.48|282.06|279.66|281.7|279.3|0
1650485030000|2022-04-20 20:03:50|281.16|278.76|281.16|278.76|281.16|278.76|280.98|278.58|0
1650485040000|2022-04-20 20:04:00|281.34|278.94|282.06|279.66|282.06|279.66|281.34|278.94|0
1650485050000|2022-04-20 20:04:10|282.24|279.84|282.6|280.2|282.6|280.2|282.24|279.84|0
1650485060000|2022-04-20 20:04:20|284.41|282.01|287.13|284.73|287.13|284.73|284.41|282.01|0
1650485070000|2022-04-20 20:04:30|286.94|284.54|284.05|281.65|286.94|284.54|284.05|281.65|0
1650485080000|2022-04-20 20:04:40|284.59|282.19|284.23|281.83|284.59|282.19|284.23|281.83|0
1650485090000|2022-04-20 20:04:50|285.67|283.27|285.86|283.46|286.76|284.36|285.67|283.27|0
1650485100000|2022-04-20 20:05:00|288.03|285.63|289.49|287.09|289.85|287.45|288.03|285.63|0
1650485110000|2022-04-20 20:05:10|289.12|286.72|288.94|286.54|290.4|288|288.94|286.54|0
1650485120000|2022-04-20 20:05:20|288.21|285.81|288.94|286.54|288.94|286.54|287.94|285.54|0
1650485130000|2022-04-20 20:05:30|289.49|287.09|288.03|285.63|289.49|287.09|288.03|285.63|0
1650485140000|2022-04-20 20:05:40|287.76|285.36|286.76|284.36|287.76|285.36|285.85|283.45|0
1650485150000|2022-04-20 20:05:50|285.85|283.45|282.78|280.38|286.76|284.36|282.78|280.38|0
1650485160000|2022-04-20 20:06:00|281.52|279.12|282.6|280.2|282.6|280.2|280.08|277.68|0
1650485170000|2022-04-20 20:06:10|283.5|281.1|284.23|281.83|284.23|281.83|283.5|281.1|0
1650485180000|2022-04-20 20:06:20|284.77|282.37|284.95|282.55|285.49|283.09|284.77|282.37|0
1650485190000|2022-04-20 20:06:30|285.67|283.27|285.31|282.91|285.67|283.27|284.77|282.37|0
1650485200000|2022-04-20 20:06:40|285.67|283.27|286.04|283.64|286.04|283.64|285.67|283.27|0
1650485210000|2022-04-20 20:06:50|286.4|284|287.67|285.27|287.67|285.27|286.4|284|0
1650485220000|2022-04-20 20:07:00|286.94|284.54|286.94|284.54|286.94|284.54|286.76|284.36|0
1650485230000|2022-04-20 20:07:10|286.76|284.36|287.85|285.45|287.85|285.45|286.76|284.36|0
1650485240000|2022-04-20 20:07:20|287.49|285.09|287.67|285.27|287.67|285.27|287.49|285.09|0
1650485250000|2022-04-20 20:07:30|288.03|285.63|288.03|285.63|288.58|286.18|288.03|285.63|0
1650485260000|2022-04-20 20:07:40|287.67|285.27|288.03|285.63|288.03|285.63|287.67|285.27|0
1650485270000|2022-04-20 20:07:50|286.94|284.54|286.3|283.9|286.94|284.54|286.3|283.9|0
1650485280000|2022-04-20 20:08:00|286.4|284|286.94|284.54|287.12|284.72|286.4|284|0
1650485290000|2022-04-20 20:08:10|287.49|285.09|287.67|285.27|287.67|285.27|287.49|285.09|0
1650485300000|2022-04-20 20:08:20|287.12|284.72|287.12|284.72|287.12|284.72|286.4|284|0
1650485310000|2022-04-20 20:08:30|286.94|284.54|286.3|283.9|286.94|284.54|285.67|283.27|0
1650485320000|2022-04-20 20:08:40|286.21|283.81|287.48|285.08|287.48|285.08|285.94|283.54|0
1650485330000|2022-04-20 20:08:50|287.3|284.9|287.12|284.72|287.3|284.9|286.76|284.36|0
1650485340000|2022-04-20 20:09:00|286.76|284.36|287.48|285.08|287.48|285.08|286.66|284.26|0
1650485350000|2022-04-20 20:09:10|287.12|284.72|287.3|284.9|287.48|285.08|287.12|284.72|0
1650485360000|2022-04-20 20:09:20|287.48|285.08|287.67|285.27|287.67|285.27|287.3|284.9|0
1650485370000|2022-04-20 20:09:30|287.85|285.45|287.67|285.27|287.85|285.45|286.94|284.54|0
1650485380000|2022-04-20 20:09:40|287.75|285.35|287.67|285.27|287.75|285.35|287.12|284.72|0
1650485390000|2022-04-20 20:09:50|287.85|285.45|288.76|286.36|288.76|286.36|287.85|285.45|0
1650485400000|2022-04-20 20:10:00|288.48|286.08|288.57|286.17|288.57|286.17|287.85|285.45|0
1650485410000|2022-04-20 20:10:10|288.03|285.63|288.21|285.81|288.21|285.81|287.85|285.45|0
1650485420000|2022-04-20 20:10:20|287.67|285.27|288.57|286.17|288.57|286.17|287.67|285.27|0
1650485430000|2022-04-20 20:10:30|288.39|285.99|287.48|285.08|288.39|285.99|287.48|285.08|0
1650485440000|2022-04-20 20:10:40|286.94|284.54|287.3|284.9|287.67|285.27|286.94|284.54|0
1650485450000|2022-04-20 20:10:50|286.94|284.54|286.94|284.54|287.12|284.72|286.94|284.54|0
1650485460000|2022-04-20 20:11:00|287.48|285.08|287.66|285.26|287.85|285.45|287.48|285.08|0
1650485470000|2022-04-20 20:11:10|287.39|284.99|287.66|285.26|287.66|285.26|287.3|284.9|0
1650485480000|2022-04-20 20:11:20|287.48|285.08|287.66|285.26|287.66|285.26|287.48|285.08|0
1650485490000|2022-04-20 20:11:30|286.94|284.54|287.3|284.9|287.3|284.9|286.94|284.54|0
1650485500000|2022-04-20 20:11:40|287.48|285.08|287.12|284.72|287.48|285.08|286.94|284.54|0
1650485510000|2022-04-20 20:11:50|287.3|284.9|287.57|285.17|287.57|285.17|287.12|284.72|0
1650485520000|2022-04-20 20:12:00|287.66|285.26|287.3|284.9|287.66|285.26|286.94|284.54|0
1650485530000|2022-04-20 20:12:10|287.48|285.08|286.94|284.54|287.48|285.08|286.94|284.54|0
1650485540000|2022-04-20 20:12:20|287.12|284.72|286.94|284.54|287.12|284.72|286.76|284.36|0
1650485550000|2022-04-20 20:12:30|286.57|284.17|286.76|284.36|286.76|284.36|286.57|284.17|0
1650485560000|2022-04-20 20:12:40|286.84|284.44|287.12|284.72|287.3|284.9|286.84|284.44|0
1650485570000|2022-04-20 20:12:50|287.3|284.9|286.84|284.44|287.3|284.9|286.84|284.44|0
1650485580000|2022-04-20 20:13:00|287.12|284.72|287.3|284.9|287.48|285.08|287.12|284.72|0
1650485590000|2022-04-20 20:13:10|287.21|284.81|287.48|285.08|287.48|285.08|287.21|284.81|0
1650485600000|2022-04-20 20:13:20|287.66|285.26|287.48|285.08|287.66|285.26|287.3|284.9|0
1650485610000|2022-04-20 20:13:30|287.39|284.99|287.48|285.08|287.57|285.17|287.39|284.99|0
1650485620000|2022-04-20 20:13:40|287.12|284.72|287.12|284.72|287.3|284.9|287.12|284.72|0
1650485630000|2022-04-20 20:13:50|287.02|284.62|286.94|284.54|287.02|284.62|286.94|284.54|0
1650485640000|2022-04-20 20:14:00|287.3|284.9|287.48|285.08|287.84|285.44|287.3|284.9|0
1650485650000|2022-04-20 20:14:10|287.3|284.9|286.75|284.35|287.3|284.9|286.75|284.35|0
1650485660000|2022-04-20 20:14:20|286.84|284.44|286.75|284.35|286.84|284.44|286.75|284.35|0
1650485670000|2022-04-20 20:14:30|286.84|284.44|286.57|284.17|286.84|284.44|286.57|284.17|0
1650485680000|2022-04-20 20:14:40|286.75|284.35|286.57|284.17|286.75|284.35|286.57|284.17|0
1650485690000|2022-04-20 20:14:50|286.75|284.35|287.12|284.72|287.12|284.72|286.66|284.26|0
1650485710000|2022-04-20 20:15:10|288.41|285.61|287.68|284.88|288.41|285.61|287.68|284.88|0
1650485720000|2022-04-20 20:15:20|287.5|284.7|287.68|284.88|287.68|284.88|287.5|284.7|0
1650485730000|2022-04-20 20:15:30|287.5|284.7|287.13|284.33|287.5|284.7|287.13|284.33|0
1650485740000|2022-04-20 20:15:40|287.22|284.42|287.32|284.52|287.5|284.7|287.22|284.42|0
1650485750000|2022-04-20 20:15:50|286.41|283.61|285.77|282.97|286.41|283.61|285.5|282.7|0
1650485760000|2022-04-20 20:16:00|286.41|283.61|285.95|283.15|286.59|283.79|285.95|283.15|0
1650485770000|2022-04-20 20:16:10|286.41|283.61|286.23|283.43|286.59|283.79|286.23|283.43|0
1650485780000|2022-04-20 20:16:20|286.13|283.33|285.68|282.88|286.31|283.51|285.68|282.88|0
1650485790000|2022-04-20 20:16:30|285.86|283.06|286.05|283.25|286.05|283.25|285.86|283.06|0
1650485800000|2022-04-20 20:16:40|286.41|283.61|286.31|283.51|286.41|283.61|286.31|283.51|0
1650485810000|2022-04-20 20:16:50|286.41|283.61|286.77|283.97|286.77|283.97|286.41|283.61|0
1650485820000|2022-04-20 20:17:00|286.68|283.88|287.68|284.88|287.68|284.88|286.68|283.88|0
1650485830000|2022-04-20 20:17:10|287.77|284.97|286.95|284.15|287.77|284.97|286.95|284.15|0
1650485840000|2022-04-20 20:17:20|286.77|283.97|286.95|284.15|286.95|284.15|286.77|283.97|0
1650485850000|2022-04-20 20:17:30|286.77|283.97|286.95|284.15|286.95|284.15|286.77|283.97|0
1650485860000|2022-04-20 20:17:40|286.59|283.79|286.41|283.61|287.22|284.42|286.41|283.61|0
1650485870000|2022-04-20 20:17:50|286.49|283.69|286.13|283.33|286.49|283.69|286.13|283.33|0
1650485880000|2022-04-20 20:18:00|286.23|283.43|286.49|283.69|286.59|283.79|286.13|283.33|0
1650485890000|2022-04-20 20:18:10|286.23|283.43|286.13|283.33|286.31|283.51|286.13|283.33|0
1650485900000|2022-04-20 20:18:20|286.23|283.43|286.23|283.43|286.23|283.43|286.04|283.24|0
1650485910000|2022-04-20 20:18:30|286.13|283.33|286.23|283.43|286.23|283.43|286.04|283.24|0
1650485920000|2022-04-20 20:18:40|286.41|283.61|285.86|283.06|286.41|283.61|285.86|283.06|0
1650485930000|2022-04-20 20:18:50|286.04|283.24|286.13|283.33|286.13|283.33|286.04|283.24|0
1650485940000|2022-04-20 20:19:00|286.04|283.24|286.23|283.43|286.23|283.43|286.04|283.24|0
1650485950000|2022-04-20 20:19:10|286.04|283.24|285.68|282.88|286.04|283.24|285.68|282.88|0
1650485960000|2022-04-20 20:19:20|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1650485970000|2022-04-20 20:19:30|285.86|283.06|285.86|283.06|285.86|283.06|285.68|282.88|0
1650485980000|2022-04-20 20:19:40|285.95|283.15|285.86|283.06|285.95|283.15|285.68|282.88|0
1650485990000|2022-04-20 20:19:50|286.04|283.24|285.86|283.06|286.04|283.24|285.86|283.06|0
1650486000000|2022-04-20 20:20:00|285.68|282.88|285.86|283.06|285.95|283.15|285.68|282.88|0
1650486010000|2022-04-20 20:20:10|285.68|282.88|285.86|283.06|286.04|283.24|285.68|282.88|0
1650486020000|2022-04-20 20:20:20|285.77|282.97|285.77|282.97|285.77|282.97|285.77|282.97|0
1650486030000|2022-04-20 20:20:30|285.86|283.06|286.22|283.42|286.41|283.61|285.86|283.06|0
1650486040000|2022-04-20 20:20:40|286.31|283.51|286.41|283.61|286.41|283.61|286.31|283.51|0
1650486050000|2022-04-20 20:20:50|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1650486060000|2022-04-20 20:21:00|286.22|283.42|286.4|283.6|286.4|283.6|286.22|283.42|0
1650486070000|2022-04-20 20:21:10|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1650486080000|2022-04-20 20:21:20|285.86|283.06|285.86|283.06|286.04|283.24|285.86|283.06|0
1650486090000|2022-04-20 20:21:30|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1650486100000|2022-04-20 20:21:40|286.22|283.42|285.86|283.06|286.22|283.42|285.86|283.06|0
1650486110000|2022-04-20 20:21:50|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1650486120000|2022-04-20 20:22:00|285.86|283.06|285.86|283.06|285.86|283.06|285.86|283.06|0
1650486130000|2022-04-20 20:22:10|285.77|282.97|285.68|282.88|285.77|282.97|285.68|282.88|0
1650486160000|2022-04-20 20:22:40|286.04|283.24|285.86|283.06|286.04|283.24|285.86|283.06|0
1650486180000|2022-04-20 20:23:00|286.04|283.24|286.13|283.33|286.13|283.33|286.04|283.24|0
1650486190000|2022-04-20 20:23:10|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1650486200000|2022-04-20 20:23:20|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1650486210000|2022-04-20 20:23:30|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1650486230000|2022-04-20 20:23:50|286.04|283.24|286.22|283.42|286.22|283.42|286.04|283.24|0
1650486250000|2022-04-20 20:24:10|286.04|283.24|285.86|283.06|286.04|283.24|285.86|283.06|0
1650486260000|2022-04-20 20:24:20|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1650486270000|2022-04-20 20:24:30|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1650486280000|2022-04-20 20:24:40|285.13|282.33|285.32|282.52|285.5|282.7|285.13|282.33|0
1650486290000|2022-04-20 20:24:50|285.13|282.33|285.58|282.78|285.58|282.78|285.13|282.33|0
1650486300000|2022-04-20 20:25:00|285.68|282.88|285.31|282.51|285.68|282.88|285.31|282.51|0
1650486310000|2022-04-20 20:25:10|285.13|282.33|285.13|282.33|285.13|282.33|285.13|282.33|0
1650486320000|2022-04-20 20:25:20|285.68|282.88|285.86|283.06|285.86|283.06|285.68|282.88|0
1650486330000|2022-04-20 20:25:30|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1650486340000|2022-04-20 20:25:40|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1650486360000|2022-04-20 20:26:00|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1650486370000|2022-04-20 20:26:10|285.49|282.69|285.49|282.69|285.49|282.69|285.49|282.69|0
1650486380000|2022-04-20 20:26:20|285.58|282.78|285.58|282.78|285.58|282.78|285.58|282.78|0
1650486390000|2022-04-20 20:26:30|285.49|282.69|285.49|282.69|285.49|282.69|285.49|282.69|0
1650486410000|2022-04-20 20:26:50|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1650486420000|2022-04-20 20:27:00|286.04|283.24|285.86|283.06|286.04|283.24|285.86|283.06|0
1650486440000|2022-04-20 20:27:20|285.68|282.88|285.86|283.06|285.86|283.06|285.68|282.88|0
1650486450000|2022-04-20 20:27:30|285.76|282.96|285.67|282.87|285.76|282.96|285.67|282.87|0
1650486460000|2022-04-20 20:27:40|285.86|283.06|285.67|282.87|285.86|283.06|285.67|282.87|0
1650486470000|2022-04-20 20:27:50|285.76|282.96|285.67|282.87|285.76|282.96|285.67|282.87|0
1650486490000|2022-04-20 20:28:10|285.49|282.69|285.86|283.06|285.86|283.06|285.49|282.69|0
1650486500000|2022-04-20 20:28:20|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1650486520000|2022-04-20 20:28:40|286.22|283.42|286.12|283.32|286.22|283.42|286.04|283.24|0
1650486530000|2022-04-20 20:28:50|286.22|283.42|286.22|283.42|286.3|283.5|286.22|283.42|0
1650486540000|2022-04-20 20:29:00|286.4|283.6|286.4|283.6|286.58|283.78|286.4|283.6|0
1650486550000|2022-04-20 20:29:10|286.3|283.5|286.22|283.42|286.3|283.5|286.22|283.42|0
1650486580000|2022-04-20 20:29:40|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1650486590000|2022-04-20 20:29:50|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1650486600000|2022-04-20 20:30:00|285.94|283.14|286.22|283.42|286.22|283.42|285.85|283.05|0
1650486610000|2022-04-20 20:30:10|286.12|283.32|286.22|283.42|286.22|283.42|286.12|283.32|0
1650486630000|2022-04-20 20:30:30|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1650486640000|2022-04-20 20:30:40|286.58|283.78|286.4|283.6|286.58|283.78|286.22|283.42|0
1650486650000|2022-04-20 20:30:50|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1650486660000|2022-04-20 20:31:00|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1650486670000|2022-04-20 20:31:10|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1650486680000|2022-04-20 20:31:20|286.48|283.68|286.22|283.42|286.48|283.68|286.22|283.42|0
1650486690000|2022-04-20 20:31:30|286.03|283.23|286.12|283.32|286.12|283.32|286.03|283.23|0
1650486700000|2022-04-20 20:31:40|286.03|283.23|286.4|283.6|286.4|283.6|286.03|283.23|0
1650486720000|2022-04-20 20:32:00|286.58|283.78|286.58|283.78|286.76|283.96|286.58|283.78|0
1650486740000|2022-04-20 20:32:20|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1650486750000|2022-04-20 20:32:30|286.76|283.96|287.12|284.32|287.12|284.32|286.76|283.96|0
1650486760000|2022-04-20 20:32:40|286.94|284.14|286.76|283.96|286.94|284.14|286.76|283.96|0
1650486770000|2022-04-20 20:32:50|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1650486780000|2022-04-20 20:33:00|287.12|284.32|287.12|284.32|287.12|284.32|287.12|284.32|0
1650486790000|2022-04-20 20:33:10|287.3|284.5|287.12|284.32|287.3|284.5|287.12|284.32|0
1650486800000|2022-04-20 20:33:20|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1650486810000|2022-04-20 20:33:30|287.39|284.59|287.48|284.68|287.48|284.68|287.39|284.59|0
1650486820000|2022-04-20 20:33:40|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1650486830000|2022-04-20 20:33:50|287.12|284.32|288.21|285.41|288.21|285.41|287.12|284.32|0
1650486840000|2022-04-20 20:34:00|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650486850000|2022-04-20 20:34:10|288.76|285.96|288.57|285.77|288.94|286.14|288.57|285.77|0
1650486860000|2022-04-20 20:34:20|287.93|285.13|288.03|285.23|288.03|285.23|287.93|285.13|0
1650486870000|2022-04-20 20:34:30|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1650486880000|2022-04-20 20:34:40|288.03|285.23|288.03|285.23|288.21|285.41|288.03|285.23|0
1650486890000|2022-04-20 20:34:50|288.21|285.41|288.39|285.59|288.39|285.59|288.21|285.41|0
1650486910000|2022-04-20 20:35:10|288.21|285.41|288.39|285.59|288.39|285.59|288.21|285.41|0
1650486920000|2022-04-20 20:35:20|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1650486930000|2022-04-20 20:35:30|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650486940000|2022-04-20 20:35:40|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1650486950000|2022-04-20 20:35:50|288.75|285.95|288.57|285.77|288.75|285.95|288.57|285.77|0
1650486960000|2022-04-20 20:36:00|288.39|285.59|288.39|285.59|288.48|285.68|288.39|285.59|0
1650486980000|2022-04-20 20:36:20|288.57|285.77|288.75|285.95|288.75|285.95|288.57|285.77|0
1650486990000|2022-04-20 20:36:30|288.84|286.04|288.57|285.77|288.94|286.14|288.57|285.77|0
1650487000000|2022-04-20 20:36:40|288.39|285.59|288.21|285.41|288.39|285.59|288.21|285.41|0
1650487010000|2022-04-20 20:36:50|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650487020000|2022-04-20 20:37:00|288.21|285.41|288.03|285.23|288.21|285.41|288.03|285.23|0
1650487030000|2022-04-20 20:37:10|288.29|285.49|288.21|285.41|288.29|285.49|288.21|285.41|0
1650487040000|2022-04-20 20:37:20|288.29|285.49|288.39|285.59|288.39|285.59|288.29|285.49|0
1650487060000|2022-04-20 20:37:40|288.66|285.86|288.66|285.86|288.66|285.86|288.57|285.77|0
1650487070000|2022-04-20 20:37:50|288.57|285.77|288.75|285.95|288.75|285.95|288.57|285.77|0
1650487100000|2022-04-20 20:38:20|288.93|286.13|288.93|286.13|288.93|286.13|288.93|286.13|0
1650487110000|2022-04-20 20:38:30|288.75|285.95|288.57|285.77|288.75|285.95|288.57|285.77|0
1650487120000|2022-04-20 20:38:40|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650487130000|2022-04-20 20:38:50|288.21|285.41|288.57|285.77|288.57|285.77|288.21|285.41|0
1650487140000|2022-04-20 20:39:00|288.39|285.59|288.21|285.41|288.39|285.59|288.21|285.41|0
1650487150000|2022-04-20 20:39:10|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650487160000|2022-04-20 20:39:20|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1650487170000|2022-04-20 20:39:30|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1650487180000|2022-04-20 20:39:40|288.57|285.77|288.75|285.95|288.75|285.95|288.57|285.77|0
1650487200000|2022-04-20 20:40:00|288.93|286.13|288.93|286.13|288.93|286.13|288.93|286.13|0
1650487220000|2022-04-20 20:40:20|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1650487230000|2022-04-20 20:40:30|288.75|285.95|288.93|286.13|288.93|286.13|288.75|285.95|0
1650487240000|2022-04-20 20:40:40|288.75|285.95|288.57|285.77|288.75|285.95|288.57|285.77|0
1650487270000|2022-04-20 20:41:10|288.66|285.86|288.75|285.95|288.75|285.95|288.57|285.77|0
1650487280000|2022-04-20 20:41:20|288.47|285.67|288.39|285.59|288.47|285.67|288.39|285.59|0
1650487290000|2022-04-20 20:41:30|288.29|285.49|288.39|285.59|288.39|285.59|288.2|285.4|0
1650487310000|2022-04-20 20:41:50|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1650487320000|2022-04-20 20:42:00|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650487330000|2022-04-20 20:42:10|288.29|285.49|288.29|285.49|288.29|285.49|288.29|285.49|0
1650487340000|2022-04-20 20:42:20|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1650487350000|2022-04-20 20:42:30|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1650487380000|2022-04-20 20:43:00|288.38|285.58|288.47|285.67|288.47|285.67|288.38|285.58|0
1650487390000|2022-04-20 20:43:10|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1650487400000|2022-04-20 20:43:20|288.38|285.58|288.38|285.58|288.38|285.58|288.38|285.58|0
1650487410000|2022-04-20 20:43:30|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1650487430000|2022-04-20 20:43:50|288.38|285.58|288.38|285.58|288.38|285.58|288.38|285.58|0
1650487440000|2022-04-20 20:44:00|288.29|285.49|288.2|285.4|288.29|285.49|288.2|285.4|0
1650487450000|2022-04-20 20:44:10|288.38|285.58|288.38|285.58|288.38|285.58|288.38|285.58|0
1650487460000|2022-04-20 20:44:20|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1650487470000|2022-04-20 20:44:30|288.29|285.49|288.29|285.49|288.29|285.49|288.29|285.49|0
1650487480000|2022-04-20 20:44:40|288.2|285.4|288.29|285.49|288.29|285.49|288.2|285.4|0
1650487490000|2022-04-20 20:44:50|288.38|285.58|288.57|285.77|288.57|285.77|288.38|285.58|0
1650487500000|2022-04-20 20:45:00|288.38|285.58|288.65|285.85|288.65|285.85|288.38|285.58|0
1650487510000|2022-04-20 20:45:10|288.57|285.77|288.2|285.4|288.57|285.77|288.2|285.4|0
1650487530000|2022-04-20 20:45:30|288.38|285.58|288.38|285.58|288.38|285.58|288.38|285.58|0
1650487540000|2022-04-20 20:45:40|288.56|285.76|288.56|285.76|288.56|285.76|288.56|285.76|0
1650487550000|2022-04-20 20:45:50|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1650487560000|2022-04-20 20:46:00|288.93|286.13|288.93|286.13|288.93|286.13|288.93|286.13|0
1650487570000|2022-04-20 20:46:10|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1650487600000|2022-04-20 20:46:40|288.56|285.76|288.75|285.95|288.75|285.95|288.56|285.76|0
1650487620000|2022-04-20 20:47:00|288.56|285.76|288.75|285.95|288.83|286.03|288.56|285.76|0
1650487650000|2022-04-20 20:47:30|288.93|286.13|289.29|286.49|289.29|286.49|288.93|286.13|0
1650487660000|2022-04-20 20:47:40|289.38|286.58|289.29|286.49|289.38|286.58|289.29|286.49|0
1650487670000|2022-04-20 20:47:50|289.38|286.58|289.47|286.67|289.47|286.67|289.38|286.58|0
1650487680000|2022-04-20 20:48:00|289.29|286.49|288.93|286.13|289.29|286.49|288.93|286.13|0
1650487690000|2022-04-20 20:48:10|289.01|286.21|289.11|286.31|289.11|286.31|289.01|286.21|0
1650487700000|2022-04-20 20:48:20|288.93|286.13|288.93|286.13|288.93|286.13|288.93|286.13|0
1650487730000|2022-04-20 20:48:50|289.11|286.31|288.93|286.13|289.11|286.31|288.93|286.13|0
1650487740000|2022-04-20 20:49:00|289.11|286.31|289.29|286.49|289.29|286.49|289.11|286.31|0
1650487750000|2022-04-20 20:49:10|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1650487760000|2022-04-20 20:49:20|289.29|286.49|289.29|286.49|289.29|286.49|289.29|286.49|0
1650487770000|2022-04-20 20:49:30|289.2|286.4|289.56|286.76|289.56|286.76|289.2|286.4|0
1650487780000|2022-04-20 20:49:40|289.47|286.67|289.65|286.85|289.65|286.85|289.47|286.67|0
1650487800000|2022-04-20 20:50:00|289.56|286.76|289.65|286.85|289.65|286.85|289.56|286.76|0
1650487830000|2022-04-20 20:50:30|289.84|287.04|289.65|286.85|289.84|287.04|289.65|286.85|0
1650487840000|2022-04-20 20:50:40|289.84|287.04|289.84|287.04|289.84|287.04|289.84|287.04|0
1650487850000|2022-04-20 20:50:50|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1650487890000|2022-04-20 20:51:30|289.83|287.03|289.65|286.85|289.83|287.03|289.65|286.85|0
1650487910000|2022-04-20 20:51:50|289.83|287.03|289.83|287.03|289.83|287.03|289.83|287.03|0
1650487920000|2022-04-20 20:52:00|289.74|286.94|289.65|286.85|289.74|286.94|289.65|286.85|0
1650487940000|2022-04-20 20:52:20|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1650487950000|2022-04-20 20:52:30|289.83|287.03|289.65|286.85|289.83|287.03|289.65|286.85|0
1650488050000|2022-04-20 20:54:10|289.83|287.03|289.92|287.12|289.92|287.12|289.83|287.03|0
1650488060000|2022-04-20 20:54:20|289.83|287.03|289.83|287.03|289.83|287.03|289.83|287.03|0
1650488080000|2022-04-20 20:54:40|290.01|287.21|289.83|287.03|290.01|287.21|289.83|287.03|0
1650488100000|2022-04-20 20:55:00|290.01|287.21|289.83|287.03|290.01|287.21|289.83|287.03|0
1650488140000|2022-04-20 20:55:40|289.92|287.12|289.83|287.03|289.92|287.12|289.83|287.03|0
1650488150000|2022-04-20 20:55:50|290.01|287.21|289.92|287.12|290.01|287.21|289.83|287.03|0
1650488160000|2022-04-20 20:56:00|290.01|287.21|290.01|287.21|290.01|287.21|290.01|287.21|0
1650488170000|2022-04-20 20:56:10|289.83|287.03|289.83|287.03|289.83|287.03|289.83|287.03|0
1650488180000|2022-04-20 20:56:20|290.01|287.21|290.01|287.21|290.01|287.21|290.01|287.21|0
1650488190000|2022-04-20 20:56:30|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1650488200000|2022-04-20 20:56:40|289.83|287.03|289.83|287.03|289.83|287.03|289.83|287.03|0
1650488250000|2022-04-20 20:57:30|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1650488360000|2022-04-20 20:59:20|289.46|286.66|289.46|286.66|289.65|286.85|289.46|286.66|0
1650488390000|2022-04-20 20:59:50|289.55|286.75|289.49|286.69|289.73|286.93|289.49|286.69|0
1650488400000|2022-04-20 21:00:00|289.35|286.55|289.38|286.58|289.46|286.66|289.35|286.55|0
1650488480000|2022-04-20 21:01:20|289.37|286.57|289.27|286.47|289.37|286.57|289.27|286.47|0
1650488500000|2022-04-20 21:01:40|289.37|286.57|289.37|286.57|289.37|286.57|289.37|286.57|0
1650488510000|2022-04-20 21:01:50|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1650488520000|2022-04-20 21:02:00|289.27|286.47|289.27|286.47|289.27|286.47|289.27|286.47|0
1650488530000|2022-04-20 21:02:10|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1650488550000|2022-04-20 21:02:30|289.37|286.57|289.37|286.57|289.37|286.57|289.37|286.57|0
1650488590000|2022-04-20 21:03:10|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1650488610000|2022-04-20 21:03:30|289.16|286.36|289.21|286.41|289.21|286.41|289.16|286.36|0
1650488630000|2022-04-20 21:03:50|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1650488680000|2022-04-20 21:04:40|289.37|286.57|289.37|286.57|289.37|286.57|289.37|286.57|0
1650488760000|2022-04-20 21:06:00|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1650488780000|2022-04-20 21:06:20|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1650488800000|2022-04-20 21:06:40|289.32|286.52|289.37|286.57|289.37|286.57|289.32|286.52|0
1650488830000|2022-04-20 21:07:10|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1650488850000|2022-04-20 21:07:30|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1650488860000|2022-04-20 21:07:40|289.29|286.49|289.29|286.49|289.29|286.49|289.29|286.49|0
1650488870000|2022-04-20 21:07:50|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1650488880000|2022-04-20 21:08:00|289.4|286.6|289.32|286.52|289.4|286.6|289.32|286.52|0
1650488890000|2022-04-20 21:08:10|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1650488900000|2022-04-20 21:08:20|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1650488910000|2022-04-20 21:08:30|289.4|286.6|289.32|286.52|289.4|286.6|289.32|286.52|0
1650488920000|2022-04-20 21:08:40|289.37|286.57|289.37|286.57|289.37|286.57|289.37|286.57|0
1650488940000|2022-04-20 21:09:00|289.4|286.6|289.56|286.76|289.56|286.76|289.4|286.6|0
1650488950000|2022-04-20 21:09:10|289.61|286.81|289.77|286.97|289.77|286.97|289.61|286.81|0
1650488970000|2022-04-20 21:09:30|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1650488990000|2022-04-20 21:09:50|289.88|287.08|289.77|286.97|289.88|287.08|289.74|286.94|0
1650489000000|2022-04-20 21:10:00|289.74|286.94|289.77|286.97|289.77|286.97|289.74|286.94|0
1650489010000|2022-04-20 21:10:10|289.72|286.92|289.72|286.92|289.72|286.92|289.72|286.92|0
1650489020000|2022-04-20 21:10:20|289.88|287.08|289.88|287.08|289.88|287.08|289.88|287.08|0
1650489050000|2022-04-20 21:10:50|289.93|287.13|289.93|287.13|289.98|287.18|289.93|287.13|0
1650489110000|2022-04-20 21:11:50|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1650489120000|2022-04-20 21:12:00|289.88|287.08|289.88|287.08|289.88|287.08|289.88|287.08|0
1650489140000|2022-04-20 21:12:20|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1650489160000|2022-04-20 21:12:40|289.93|287.13|289.93|287.13|289.93|287.13|289.93|287.13|0
1650489220000|2022-04-20 21:13:40|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1650489230000|2022-04-20 21:13:50|289.98|287.18|289.8|287|289.98|287.18|289.8|287|0
1650489240000|2022-04-20 21:14:00|289.98|287.18|290.2|287.4|290.2|287.4|289.98|287.18|0
1650489270000|2022-04-20 21:14:30|290.17|287.37|290.09|287.29|290.17|287.37|290.09|287.29|0
1650489340000|2022-04-20 21:15:40|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1650489350000|2022-04-20 21:15:50|290.09|287.29|290.09|287.29|290.09|287.29|290.09|287.29|0
1650489380000|2022-04-20 21:16:20|290.08|287.28|290.08|287.28|290.08|287.28|290.08|287.28|0
1650489440000|2022-04-20 21:17:20|290.06|287.26|289.1|286.3|290.06|287.26|289.1|286.3|0
1650489450000|2022-04-20 21:17:30|289.12|286.32|289.2|286.4|289.2|286.4|289.12|286.32|0
1650489460000|2022-04-20 21:17:40|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1650489470000|2022-04-20 21:17:50|289.28|286.48|289.28|286.48|289.28|286.48|289.28|286.48|0
1650489480000|2022-04-20 21:18:00|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1650489490000|2022-04-20 21:18:10|289.87|287.07|289.79|286.99|289.87|287.07|289.79|286.99|0
1650489500000|2022-04-20 21:18:20|289.87|287.07|289.84|287.04|289.87|287.07|289.84|287.04|0
1650489530000|2022-04-20 21:18:50|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1650489600000|2022-04-20 21:20:00|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1650489640000|2022-04-20 21:20:40|289.79|286.99|289.79|286.99|289.79|286.99|289.79|286.99|0
1650489650000|2022-04-20 21:20:50|289.68|286.88|289.68|286.88|289.68|286.88|289.68|286.88|0
1650489660000|2022-04-20 21:21:00|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650489710000|2022-04-20 21:21:50|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1650489750000|2022-04-20 21:22:30|289.79|286.99|289.76|286.96|289.79|286.99|289.76|286.96|0
1650489760000|2022-04-20 21:22:40|289.79|286.99|289.84|287.04|289.84|287.04|289.79|286.99|0
1650489790000|2022-04-20 21:23:10|289.87|287.07|289.84|287.04|289.87|287.07|289.84|287.04|0
1650489850000|2022-04-20 21:24:10|289.87|287.07|289.89|287.09|289.89|287.09|289.87|287.07|0
1650489860000|2022-04-20 21:24:20|289.87|287.07|289.89|287.09|289.89|287.09|289.87|287.07|0
1650489870000|2022-04-20 21:24:30|289.87|287.07|289.87|287.07|289.87|287.07|289.87|287.07|0
1650489910000|2022-04-20 21:25:10|289.79|286.99|289.73|286.93|289.79|286.99|289.73|286.93|0
1650489920000|2022-04-20 21:25:20|289.87|287.07|289.87|287.07|289.87|287.07|289.87|287.07|0
1650489930000|2022-04-20 21:25:30|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1650489940000|2022-04-20 21:25:40|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650489970000|2022-04-20 21:26:10|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1650489980000|2022-04-20 21:26:20|289.68|286.88|289.68|286.88|289.68|286.88|289.68|286.88|0
1650490030000|2022-04-20 21:27:10|289.41|286.61|289.3|286.5|289.41|286.61|289.3|286.5|0
1650490040000|2022-04-20 21:27:20|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1650490060000|2022-04-20 21:27:40|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1650490080000|2022-04-20 21:28:00|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1650490090000|2022-04-20 21:28:10|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1650490160000|2022-04-20 21:29:20|290.03|287.23|289.79|286.99|290.03|287.23|289.79|286.99|0
1650490180000|2022-04-20 21:29:40|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1650490210000|2022-04-20 21:30:10|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1650490260000|2022-04-20 21:31:00|290.08|287.28|290.11|287.31|290.11|287.31|290.08|287.28|0
1650490290000|2022-04-20 21:31:30|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650490300000|2022-04-20 21:31:40|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1650490380000|2022-04-20 21:33:00|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650490400000|2022-04-20 21:33:20|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1650490410000|2022-04-20 21:33:30|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1650490430000|2022-04-20 21:33:50|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1650490480000|2022-04-20 21:34:40|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1650490500000|2022-04-20 21:35:00|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1650490530000|2022-04-20 21:35:30|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1650490610000|2022-04-20 21:36:50|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1650490640000|2022-04-20 21:37:20|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1650490660000|2022-04-20 21:37:40|290.26|287.46|290.26|287.46|290.26|287.46|290.26|287.46|0
1650490690000|2022-04-20 21:38:10|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1650490730000|2022-04-20 21:38:50|290.26|287.46|290.26|287.46|290.26|287.46|290.26|287.46|0
1650490830000|2022-04-20 21:40:30|290.29|287.49|290.26|287.46|290.29|287.49|290.26|287.46|0
1650490850000|2022-04-20 21:40:50|290.21|287.41|290.29|287.49|290.29|287.49|290.15|287.35|0
1650490860000|2022-04-20 21:41:00|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1650490930000|2022-04-20 21:42:10|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1650490940000|2022-04-20 21:42:20|290.02|287.22|290.02|287.22|290.02|287.22|290.02|287.22|0
1650490950000|2022-04-20 21:42:30|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1650490980000|2022-04-20 21:43:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1650491060000|2022-04-20 21:44:20|290.13|287.33|290.18|287.38|290.18|287.38|290.13|287.33|0
1650491170000|2022-04-20 21:46:10|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1650491440000|2022-04-20 21:50:40|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1650491540000|2022-04-20 21:52:20|290.04|287.24|290.04|287.24|290.04|287.24|290.04|287.24|0
1650491550000|2022-04-20 21:52:30|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1650491560000|2022-04-20 21:52:40|289.98|287.18|290.04|287.24|290.04|287.24|289.98|287.18|0
1650491570000|2022-04-20 21:52:50|289.68|286.88|289.68|286.88|289.68|286.88|289.68|286.88|0
1650491610000|2022-04-20 21:53:30|289.78|286.98|289.76|286.96|289.78|286.98|289.76|286.96|0
1650491620000|2022-04-20 21:53:40|289.73|286.93|289.76|286.96|289.76|286.96|289.73|286.93|0
1650491630000|2022-04-20 21:53:50|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1650491640000|2022-04-20 21:54:00|289.76|286.96|289.78|286.98|289.78|286.98|289.76|286.96|0
1650491650000|2022-04-20 21:54:10|289.89|287.09|289.86|287.06|289.89|287.09|289.86|287.06|0
1650491660000|2022-04-20 21:54:20|289.92|287.12|289.84|287.04|289.92|287.12|289.84|287.04|0
1650491670000|2022-04-20 21:54:30|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1650491860000|2022-04-20 21:57:40|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1650491910000|2022-04-20 21:58:30|289.8|287|289.8|287|289.8|287|289.8|287|0
1650491990000|2022-04-20 21:59:50|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1650492000000|2022-04-20 22:00:00|288.77|285.97|289.32|286.52|289.32|286.52|288.77|285.97|0
1650492010000|2022-04-20 22:00:10|288.77|285.97|288.69|285.89|288.77|285.97|288.69|285.89|0
1650492020000|2022-04-20 22:00:20|288.87|286.07|289.05|286.25|289.05|286.25|288.87|286.07|0
1650492030000|2022-04-20 22:00:30|289.42|286.62|289.6|286.8|289.6|286.8|289.42|286.62|0
1650492040000|2022-04-20 22:00:40|289.42|286.62|289.23|286.43|289.6|286.8|289.23|286.43|0
1650492050000|2022-04-20 22:00:50|289.42|286.62|289.5|286.7|289.5|286.7|289.42|286.62|0
1650492060000|2022-04-20 22:01:00|289.6|286.8|289.42|286.62|289.6|286.8|289.42|286.62|0
1650492070000|2022-04-20 22:01:10|289.41|286.61|289.41|286.61|289.41|286.61|289.41|286.61|0
1650492080000|2022-04-20 22:01:20|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1650492090000|2022-04-20 22:01:30|289.23|286.43|289.23|286.43|289.41|286.61|289.23|286.43|0
1650492100000|2022-04-20 22:01:40|289.41|286.61|289.23|286.43|289.41|286.61|289.23|286.43|0
1650492110000|2022-04-20 22:01:50|289.05|286.25|289.32|286.52|289.32|286.52|289.05|286.25|0
1650492120000|2022-04-20 22:02:00|289.6|286.8|289.96|287.16|289.96|287.16|289.5|286.7|0
1650492130000|2022-04-20 22:02:10|290.05|287.25|290.14|287.34|290.23|287.43|290.05|287.25|0
1650492140000|2022-04-20 22:02:20|290.23|287.43|290.69|287.89|290.69|287.89|290.23|287.43|0
1650492150000|2022-04-20 22:02:30|290.51|287.71|290.78|287.98|290.78|287.98|290.51|287.71|0
1650492160000|2022-04-20 22:02:40|290.69|287.89|290.78|287.98|290.78|287.98|290.69|287.89|0
1650492170000|2022-04-20 22:02:50|290.69|287.89|290.6|287.8|290.69|287.89|290.6|287.8|0
1650492180000|2022-04-20 22:03:00|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1650492190000|2022-04-20 22:03:10|290.6|287.8|290.69|287.89|290.69|287.89|290.6|287.8|0
1650492200000|2022-04-20 22:03:20|290.87|288.07|290.69|287.89|290.87|288.07|290.69|287.89|0
1650492210000|2022-04-20 22:03:30|290.78|287.98|290.78|287.98|290.78|287.98|290.78|287.98|0
1650492220000|2022-04-20 22:03:40|290.87|288.07|290.96|288.16|290.96|288.16|290.87|288.07|0
1650492230000|2022-04-20 22:03:50|290.87|288.07|290.78|287.98|290.96|288.16|290.69|287.89|0
1650492240000|2022-04-20 22:04:00|290.87|288.07|290.87|288.07|290.96|288.16|290.87|288.07|0
1650492250000|2022-04-20 22:04:10|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1650492260000|2022-04-20 22:04:20|290.78|287.98|290.69|287.89|290.87|288.07|290.69|287.89|0
1650492270000|2022-04-20 22:04:30|290.87|288.07|290.78|287.98|290.87|288.07|290.78|287.98|0
1650492280000|2022-04-20 22:04:40|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1650492290000|2022-04-20 22:04:50|290.14|287.34|290.14|287.34|290.23|287.43|290.14|287.34|0
1650492310000|2022-04-20 22:05:10|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1650492320000|2022-04-20 22:05:20|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650492340000|2022-04-20 22:05:40|290.05|287.25|290.14|287.34|290.14|287.34|290.05|287.25|0
1650492350000|2022-04-20 22:05:50|289.96|287.16|289.96|287.16|290.05|287.25|289.96|287.16|0
1650492370000|2022-04-20 22:06:10|289.86|287.06|289.78|286.98|289.86|287.06|289.78|286.98|0
1650492380000|2022-04-20 22:06:20|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1650492400000|2022-04-20 22:06:40|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650492420000|2022-04-20 22:07:00|290.32|287.52|290.5|287.7|290.5|287.7|290.32|287.52|0
1650492440000|2022-04-20 22:07:20|290.87|288.07|290.87|288.07|290.87|288.07|290.87|288.07|0
1650492460000|2022-04-20 22:07:40|290.59|287.79|290.69|287.89|290.87|288.07|290.59|287.79|0
1650492470000|2022-04-20 22:07:50|290.77|287.97|291.05|288.25|291.05|288.25|290.77|287.97|0
1650492480000|2022-04-20 22:08:00|291.14|288.34|291.23|288.43|291.23|288.43|291.14|288.34|0
1650492490000|2022-04-20 22:08:10|291.42|288.62|291.42|288.62|291.42|288.62|291.42|288.62|0
1650492500000|2022-04-20 22:08:20|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1650492510000|2022-04-20 22:08:30|291.42|288.62|291.23|288.43|291.42|288.62|291.23|288.43|0
1650492520000|2022-04-20 22:08:40|291.32|288.52|291.32|288.52|291.32|288.52|291.32|288.52|0
1650492530000|2022-04-20 22:08:50|291.05|288.25|291.05|288.25|291.14|288.34|291.05|288.25|0
1650492540000|2022-04-20 22:09:00|291.23|288.43|291.05|288.25|291.23|288.43|291.05|288.25|0
1650492560000|2022-04-20 22:09:20|291.23|288.43|291.23|288.43|291.23|288.43|291.23|288.43|0
1650492570000|2022-04-20 22:09:30|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1650492590000|2022-04-20 22:09:50|290.87|288.07|290.87|288.07|290.87|288.07|290.87|288.07|0
1650492600000|2022-04-20 22:10:00|291.05|288.25|291.14|288.34|291.23|288.43|291.05|288.25|0
1650492610000|2022-04-20 22:10:10|291.23|288.43|291.23|288.43|291.23|288.43|291.23|288.43|0
1650492620000|2022-04-20 22:10:20|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1650492640000|2022-04-20 22:10:40|290.87|288.07|290.87|288.07|290.87|288.07|290.87|288.07|0
1650492710000|2022-04-20 22:11:50|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1650492750000|2022-04-20 22:12:30|290.5|287.7|290.32|287.52|290.5|287.7|290.32|287.52|0
1650492760000|2022-04-20 22:12:40|290.14|287.34|289.95|287.15|290.14|287.34|289.95|287.15|0
1650492770000|2022-04-20 22:12:50|290.14|287.34|289.95|287.15|290.14|287.34|289.95|287.15|0
1650492780000|2022-04-20 22:13:00|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1650492790000|2022-04-20 22:13:10|289.41|286.61|289.59|286.79|289.59|286.79|289.41|286.61|0
1650492800000|2022-04-20 22:13:20|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1650492830000|2022-04-20 22:13:50|289.95|287.15|289.95|287.15|289.95|287.15|289.95|287.15|0
1650492860000|2022-04-20 22:14:20|290.13|287.33|290.32|287.52|290.32|287.52|290.13|287.33|0
1650492880000|2022-04-20 22:14:40|289.95|287.15|290.04|287.24|290.04|287.24|289.95|287.15|0
1650492890000|2022-04-20 22:14:50|289.95|287.15|289.86|287.06|290.04|287.24|289.86|287.06|0
1650492900000|2022-04-20 22:15:00|289.95|287.15|289.95|287.15|289.95|287.15|289.95|287.15|0
1650492920000|2022-04-20 22:15:20|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1650492930000|2022-04-20 22:15:30|290.32|287.52|290.32|287.52|290.32|287.52|290.32|287.52|0
1650492950000|2022-04-20 22:15:50|290.22|287.42|290.13|287.33|290.22|287.42|290.13|287.33|0
1650492960000|2022-04-20 22:16:00|290.32|287.52|290.31|287.51|290.32|287.52|290.31|287.51|0
1650492980000|2022-04-20 22:16:20|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1650493030000|2022-04-20 22:17:10|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1650493050000|2022-04-20 22:17:30|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650493060000|2022-04-20 22:17:40|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1650493080000|2022-04-20 22:18:00|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1650493090000|2022-04-20 22:18:10|290.86|288.06|290.68|287.88|290.86|288.06|290.68|287.88|0
1650493150000|2022-04-20 22:19:10|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650493160000|2022-04-20 22:19:20|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1650493170000|2022-04-20 22:19:30|290.49|287.69|290.13|287.33|290.49|287.69|290.13|287.33|0
1650493180000|2022-04-20 22:19:40|289.95|287.15|289.95|287.15|289.95|287.15|289.95|287.15|0
1650493190000|2022-04-20 22:19:50|290.03|287.23|289.95|287.15|290.03|287.23|289.95|287.15|0
1650493200000|2022-04-20 22:20:00|290.03|287.23|290.13|287.33|290.13|287.33|290.03|287.23|0
1650493220000|2022-04-20 22:20:20|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1650493280000|2022-04-20 22:21:20|290.49|287.69|290.68|287.88|290.68|287.88|290.49|287.69|0
1650493320000|2022-04-20 22:22:00|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1650493340000|2022-04-20 22:22:20|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1650493350000|2022-04-20 22:22:30|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1650493360000|2022-04-20 22:22:40|291.13|288.33|291.22|288.42|291.22|288.42|291.13|288.33|0
1650493370000|2022-04-20 22:22:50|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1650493380000|2022-04-20 22:23:00|291.13|288.33|291.22|288.42|291.22|288.42|291.13|288.33|0
1650493400000|2022-04-20 22:23:20|291.04|288.24|290.86|288.06|291.04|288.24|290.86|288.06|0
1650493410000|2022-04-20 22:23:30|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1650493430000|2022-04-20 22:23:50|291.22|288.42|291.22|288.42|291.22|288.42|291.22|288.42|0
1650493440000|2022-04-20 22:24:00|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1650493460000|2022-04-20 22:24:20|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1650493470000|2022-04-20 22:24:30|290.94|288.14|290.86|288.06|290.94|288.14|290.86|288.06|0
1650493480000|2022-04-20 22:24:40|290.94|288.14|290.86|288.06|290.94|288.14|290.86|288.06|0
1650493520000|2022-04-20 22:25:20|290.67|287.87|290.49|287.69|290.67|287.87|290.49|287.69|0
1650493540000|2022-04-20 22:25:40|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1650493560000|2022-04-20 22:26:00|290.12|287.32|290.31|287.51|290.31|287.51|290.12|287.32|0
1650493570000|2022-04-20 22:26:10|290.39|287.59|290.49|287.69|290.49|287.69|290.39|287.59|0
1650493600000|2022-04-20 22:26:40|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1650493610000|2022-04-20 22:26:50|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1650493620000|2022-04-20 22:27:00|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1650493630000|2022-04-20 22:27:10|290.85|288.05|290.67|287.87|290.85|288.05|290.67|287.87|0
1650493690000|2022-04-20 22:28:10|290.85|288.05|290.67|287.87|290.85|288.05|290.67|287.87|0
1650493700000|2022-04-20 22:28:20|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1650493710000|2022-04-20 22:28:30|290.58|287.78|290.12|287.32|290.58|287.78|290.12|287.32|0
1650493720000|2022-04-20 22:28:40|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1650493770000|2022-04-20 22:29:30|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1650493780000|2022-04-20 22:29:40|290.39|287.59|290.39|287.59|290.39|287.59|290.39|287.59|0
1650493790000|2022-04-20 22:29:50|290.3|287.5|290.12|287.32|290.3|287.5|290.12|287.32|0
1650493800000|2022-04-20 22:30:00|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1650493810000|2022-04-20 22:30:10|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1650493860000|2022-04-20 22:31:00|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1650493880000|2022-04-20 22:31:20|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1650493910000|2022-04-20 22:31:50|290.48|287.68|290.76|287.96|290.76|287.96|290.48|287.68|0
1650493920000|2022-04-20 22:32:00|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1650493930000|2022-04-20 22:32:10|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1650493940000|2022-04-20 22:32:20|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1650493950000|2022-04-20 22:32:30|291.03|288.23|291.03|288.23|291.03|288.23|291.03|288.23|0
1650493970000|2022-04-20 22:32:50|291.21|288.41|291.03|288.23|291.21|288.41|291.03|288.23|0
1650493980000|2022-04-20 22:33:00|291.12|288.32|291.21|288.41|291.21|288.41|291.12|288.32|0
1650494020000|2022-04-20 22:33:40|291.4|288.6|291.76|288.96|291.76|288.96|291.4|288.6|0
1650494030000|2022-04-20 22:33:50|291.95|289.15|291.76|288.96|291.95|289.15|291.76|288.96|0
1650494040000|2022-04-20 22:34:00|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1650494050000|2022-04-20 22:34:10|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1650494060000|2022-04-20 22:34:20|292.13|289.33|292.13|289.33|292.22|289.42|292.13|289.33|0
1650494070000|2022-04-20 22:34:30|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1650494090000|2022-04-20 22:34:50|292.13|289.33|292.22|289.42|292.22|289.42|292.13|289.33|0
1650494100000|2022-04-20 22:35:00|292.13|289.33|292.31|289.51|292.31|289.51|292.13|289.33|0
1650494110000|2022-04-20 22:35:10|292.13|289.33|292.21|289.41|292.21|289.41|292.13|289.33|0
1650494120000|2022-04-20 22:35:20|292.31|289.51|292.13|289.33|292.31|289.51|292.13|289.33|0
1650494180000|2022-04-20 22:36:20|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1650494190000|2022-04-20 22:36:30|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650494200000|2022-04-20 22:36:40|292.03|289.23|292.13|289.33|292.13|289.33|292.03|289.23|0
1650494210000|2022-04-20 22:36:50|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650494220000|2022-04-20 22:37:00|291.94|289.14|292.13|289.33|292.13|289.33|291.94|289.14|0
1650494240000|2022-04-20 22:37:20|292.03|289.23|292.13|289.33|292.13|289.33|292.03|289.23|0
1650494280000|2022-04-20 22:38:00|292.12|289.32|292.49|289.69|292.49|289.69|292.12|289.32|0
1650494300000|2022-04-20 22:38:20|292.31|289.51|292.49|289.69|292.49|289.69|292.31|289.51|0
1650494310000|2022-04-20 22:38:30|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1650494330000|2022-04-20 22:38:50|292.12|289.32|292.12|289.32|292.12|289.32|292.12|289.32|0
1650494340000|2022-04-20 22:39:00|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1650494360000|2022-04-20 22:39:20|292.49|289.69|292.49|289.69|292.49|289.69|292.49|289.69|0
1650494370000|2022-04-20 22:39:30|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1650494380000|2022-04-20 22:39:40|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650494390000|2022-04-20 22:39:50|292.86|290.06|292.67|289.87|292.86|290.06|292.67|289.87|0
1650494400000|2022-04-20 22:40:00|292.49|289.69|292.67|289.87|292.67|289.87|292.49|289.69|0
1650494410000|2022-04-20 22:40:10|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1650494420000|2022-04-20 22:40:20|292.49|289.69|292.49|289.69|292.49|289.69|292.49|289.69|0
1650494540000|2022-04-20 22:42:20|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1650494580000|2022-04-20 22:43:00|292.49|289.69|292.39|289.59|292.67|289.87|292.39|289.59|0
1650494590000|2022-04-20 22:43:10|291.94|289.14|292.12|289.32|292.12|289.32|291.94|289.14|0
1650494600000|2022-04-20 22:43:20|291.94|289.14|291.84|289.04|291.94|289.14|291.84|289.04|0
1650494610000|2022-04-20 22:43:30|291.75|288.95|291.75|288.95|291.75|288.95|291.75|288.95|0
1650494620000|2022-04-20 22:43:40|292.39|289.59|292.12|289.32|292.39|289.59|292.12|289.32|0
1650494630000|2022-04-20 22:43:50|292.3|289.5|292.12|289.32|292.3|289.5|292.12|289.32|0
1650494650000|2022-04-20 22:44:10|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1650494660000|2022-04-20 22:44:20|291.75|288.95|291.84|289.04|291.84|289.04|291.75|288.95|0
1650494670000|2022-04-20 22:44:30|291.57|288.77|291.57|288.77|291.57|288.77|291.57|288.77|0
1650494680000|2022-04-20 22:44:40|291.39|288.59|291.39|288.59|291.39|288.59|291.39|288.59|0
1650494690000|2022-04-20 22:44:50|291.02|288.22|291.21|288.41|291.21|288.41|291.02|288.22|0
1650494700000|2022-04-20 22:45:00|291.02|288.22|291.02|288.22|291.02|288.22|290.84|288.04|0
1650494710000|2022-04-20 22:45:10|290.84|288.04|290.84|288.04|290.84|288.04|290.74|287.94|0
1650494720000|2022-04-20 22:45:20|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1650494730000|2022-04-20 22:45:30|291.2|288.4|291.02|288.22|291.2|288.4|291.02|288.22|0
1650494740000|2022-04-20 22:45:40|290.93|288.13|291.2|288.4|291.2|288.4|290.93|288.13|0
1650494750000|2022-04-20 22:45:50|291.02|288.22|291.02|288.22|291.2|288.4|291.02|288.22|0
1650494760000|2022-04-20 22:46:00|290.84|288.04|290.66|287.86|290.84|288.04|290.66|287.86|0
1650494770000|2022-04-20 22:46:10|290.47|287.67|289.93|287.13|290.47|287.67|289.93|287.13|0
1650494780000|2022-04-20 22:46:20|289.74|286.94|289.56|286.76|289.74|286.94|289.56|286.76|0
1650494790000|2022-04-20 22:46:30|289.47|286.67|289.01|286.21|289.47|286.67|288.83|286.03|0
1650494800000|2022-04-20 22:46:40|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1650494810000|2022-04-20 22:46:50|289.01|286.21|289.01|286.21|289.01|286.21|288.65|285.85|0
1650494820000|2022-04-20 22:47:00|288.92|286.12|289.2|286.4|289.2|286.4|288.83|286.03|0
1650494830000|2022-04-20 22:47:10|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1650494840000|2022-04-20 22:47:20|289.2|286.4|289.01|286.21|289.2|286.4|289.01|286.21|0
1650494860000|2022-04-20 22:47:40|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1650494870000|2022-04-20 22:47:50|289.28|286.48|289.38|286.58|289.38|286.58|289.28|286.48|0
1650494880000|2022-04-20 22:48:00|289.28|286.48|289.2|286.4|289.28|286.48|289.2|286.4|0
1650494900000|2022-04-20 22:48:20|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1650494910000|2022-04-20 22:48:30|289.01|286.21|289.01|286.21|289.01|286.21|289.01|286.21|0
1650494920000|2022-04-20 22:48:40|288.83|286.03|288.47|285.67|288.83|286.03|288.47|285.67|0
1650494930000|2022-04-20 22:48:50|288.65|285.85|289.01|286.21|289.01|286.21|288.65|285.85|0
1650494940000|2022-04-20 22:49:00|288.83|286.03|289.01|286.21|289.01|286.21|288.83|286.03|0
1650494950000|2022-04-20 22:49:10|289.19|286.39|289.38|286.58|289.38|286.58|289.19|286.39|0
1650494960000|2022-04-20 22:49:20|289.19|286.39|289.74|286.94|289.74|286.94|289.19|286.39|0
1650494970000|2022-04-20 22:49:30|289.56|286.76|289.56|286.76|289.56|286.76|289.38|286.58|0
1650494980000|2022-04-20 22:49:40|289.38|286.58|289.74|286.94|289.74|286.94|289.38|286.58|0
1650494990000|2022-04-20 22:49:50|289.65|286.85|289.56|286.76|289.65|286.85|289.56|286.76|0
1650495000000|2022-04-20 22:50:00|289.74|286.94|290.11|287.31|290.11|287.31|289.74|286.94|0
1650495010000|2022-04-20 22:50:10|290.29|287.49|290.65|287.85|290.65|287.85|290.29|287.49|0
1650495020000|2022-04-20 22:50:20|290.84|288.04|290.65|287.85|290.84|288.04|290.65|287.85|0
1650495030000|2022-04-20 22:50:30|290.47|287.67|290.29|287.49|290.47|287.67|290.29|287.49|0
1650495040000|2022-04-20 22:50:40|290.11|287.31|289.92|287.12|290.11|287.31|289.92|287.12|0
1650495060000|2022-04-20 22:51:00|290.1|287.3|290.1|287.3|290.1|287.3|289.92|287.12|0
1650495070000|2022-04-20 22:51:10|290.19|287.39|290.29|287.49|290.29|287.49|290.19|287.39|0
1650495080000|2022-04-20 22:51:20|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1650495090000|2022-04-20 22:51:30|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1650495110000|2022-04-20 22:51:50|290.1|287.3|290.29|287.49|290.29|287.49|290.1|287.3|0
1650495120000|2022-04-20 22:52:00|290.37|287.57|290.47|287.67|290.47|287.67|290.37|287.57|0
1650495130000|2022-04-20 22:52:10|290.1|287.3|290.1|287.3|290.1|287.3|289.92|287.12|0
1650495140000|2022-04-20 22:52:20|290.19|287.39|290.29|287.49|290.29|287.49|290.19|287.39|0
1650495160000|2022-04-20 22:52:40|290.37|287.57|290.47|287.67|290.47|287.67|290.37|287.57|0
1650495180000|2022-04-20 22:53:00|290.29|287.49|290.65|287.85|290.65|287.85|290.29|287.49|0
1650495190000|2022-04-20 22:53:10|290.47|287.67|290.47|287.67|290.47|287.67|290.47|287.67|0
1650495200000|2022-04-20 22:53:20|290.29|287.49|290.1|287.3|290.29|287.49|290.1|287.3|0
1650495220000|2022-04-20 22:53:40|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1650495230000|2022-04-20 22:53:50|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1650495240000|2022-04-20 22:54:00|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1650495250000|2022-04-20 22:54:10|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1650495260000|2022-04-20 22:54:20|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1650495280000|2022-04-20 22:54:40|289.92|287.12|289.92|287.12|289.92|287.12|289.92|287.12|0
1650495300000|2022-04-20 22:55:00|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1650495310000|2022-04-20 22:55:10|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495320000|2022-04-20 22:55:20|289.74|286.94|289.92|287.12|289.92|287.12|289.74|286.94|0
1650495340000|2022-04-20 22:55:40|290.47|287.67|290.47|287.67|290.47|287.67|290.47|287.67|0
1650495360000|2022-04-20 22:56:00|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1650495420000|2022-04-20 22:57:00|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1650495430000|2022-04-20 22:57:10|290.01|287.21|289.55|286.75|290.01|287.21|289.55|286.75|0
1650495460000|2022-04-20 22:57:40|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650495480000|2022-04-20 22:58:00|289.64|286.84|289.55|286.75|289.73|286.93|289.55|286.75|0
1650495490000|2022-04-20 22:58:10|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650495500000|2022-04-20 22:58:20|289.64|286.84|289.73|286.93|289.73|286.93|289.64|286.84|0
1650495510000|2022-04-20 22:58:30|289.64|286.84|289.64|286.84|289.64|286.84|289.64|286.84|0
1650495520000|2022-04-20 22:58:40|289.55|286.75|289.55|286.75|289.55|286.75|289.46|286.66|0
1650495530000|2022-04-20 22:58:50|289.64|286.84|289.73|286.93|289.73|286.93|289.64|286.84|0
1650495540000|2022-04-20 22:59:00|289.64|286.84|289.73|286.93|289.73|286.93|289.64|286.84|0
1650495550000|2022-04-20 22:59:10|289.64|286.84|289.55|286.75|289.64|286.84|289.55|286.75|0
1650495560000|2022-04-20 22:59:20|289.37|286.57|289.37|286.57|289.37|286.57|289.37|286.57|0
1650495580000|2022-04-20 22:59:40|289.27|286.47|289.37|286.57|289.37|286.57|289.27|286.47|0
1650495600000|2022-04-20 23:00:00|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1650495610000|2022-04-20 23:00:10|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495620000|2022-04-20 23:00:20|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650495630000|2022-04-20 23:00:30|289.82|287.02|289.73|286.93|289.91|287.11|289.73|286.93|0
1650495640000|2022-04-20 23:00:40|289.55|286.75|289.55|286.75|289.73|286.93|289.55|286.75|0
1650495650000|2022-04-20 23:00:50|289.73|286.93|289.64|286.84|289.73|286.93|289.64|286.84|0
1650495660000|2022-04-20 23:01:00|289.73|286.93|289.55|286.75|289.73|286.93|289.55|286.75|0
1650495670000|2022-04-20 23:01:10|289.73|286.93|289.64|286.84|289.73|286.93|289.64|286.84|0
1650495680000|2022-04-20 23:01:20|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1650495700000|2022-04-20 23:01:40|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495720000|2022-04-20 23:02:00|289.37|286.57|289.37|286.57|289.55|286.75|289.37|286.57|0
1650495730000|2022-04-20 23:02:10|289.27|286.47|289.37|286.57|289.37|286.57|289.27|286.47|0
1650495740000|2022-04-20 23:02:20|289.55|286.75|289.37|286.57|289.55|286.75|289.18|286.38|0
1650495750000|2022-04-20 23:02:30|289.55|286.75|289.55|286.75|289.55|286.75|289.37|286.57|0
1650495760000|2022-04-20 23:02:40|289.27|286.47|289.55|286.75|289.55|286.75|289.27|286.47|0
1650495780000|2022-04-20 23:03:00|289.37|286.57|289.55|286.75|289.55|286.75|289.37|286.57|0
1650495790000|2022-04-20 23:03:10|289.73|286.93|289.37|286.57|289.73|286.93|289.37|286.57|0
1650495800000|2022-04-20 23:03:20|289.18|286.38|289.73|286.93|289.73|286.93|289.18|286.38|0
1650495810000|2022-04-20 23:03:30|289.82|287.02|289.73|286.93|289.82|287.02|289.73|286.93|0
1650495820000|2022-04-20 23:03:40|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495830000|2022-04-20 23:03:50|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650495840000|2022-04-20 23:04:00|289.82|287.02|289.73|286.93|289.82|287.02|289.73|286.93|0
1650495850000|2022-04-20 23:04:10|289.55|286.75|289.36|286.56|289.55|286.75|289.36|286.56|0
1650495870000|2022-04-20 23:04:30|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495890000|2022-04-20 23:04:50|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650495920000|2022-04-20 23:05:20|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495940000|2022-04-20 23:05:40|289.63|286.83|289.73|286.93|289.73|286.93|289.63|286.83|0
1650495970000|2022-04-20 23:06:10|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1650495980000|2022-04-20 23:06:20|289.73|286.93|289.91|287.11|289.91|287.11|289.73|286.93|0
1650496000000|2022-04-20 23:06:40|289.73|286.93|289.91|287.11|289.91|287.11|289.73|286.93|0
1650496020000|2022-04-20 23:07:00|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1650496030000|2022-04-20 23:07:10|289.63|286.83|289.63|286.83|289.63|286.83|289.63|286.83|0
1650496040000|2022-04-20 23:07:20|289.73|286.93|289.91|287.11|289.91|287.11|289.73|286.93|0
1650496060000|2022-04-20 23:07:40|290|287.2|289.91|287.11|290|287.2|289.91|287.11|0
1650496070000|2022-04-20 23:07:50|290|287.2|290|287.2|290|287.2|290|287.2|0
1650496080000|2022-04-20 23:08:00|289.91|287.11|289.91|287.11|289.91|287.11|289.91|287.11|0
1650496090000|2022-04-20 23:08:10|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1650496110000|2022-04-20 23:08:30|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1650496120000|2022-04-20 23:08:40|289.73|286.93|289.63|286.83|289.73|286.93|289.63|286.83|0
1650496130000|2022-04-20 23:08:50|289.54|286.74|289.63|286.83|289.63|286.83|289.54|286.74|0
1650496160000|2022-04-20 23:09:20|289.54|286.74|289.73|286.93|289.73|286.93|289.54|286.74|0
1650496180000|2022-04-20 23:09:40|289.54|286.74|289.54|286.74|289.54|286.74|289.54|286.74|0
1650496210000|2022-04-20 23:10:10|289.72|286.92|289.72|286.92|289.72|286.92|289.72|286.92|0
1650496230000|2022-04-20 23:10:30|289.54|286.74|289.54|286.74|289.54|286.74|289.54|286.74|0
1650496240000|2022-04-20 23:10:40|289.72|286.92|289.91|287.11|289.91|287.11|289.72|286.92|0
1650496260000|2022-04-20 23:11:00|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1650496270000|2022-04-20 23:11:10|289.72|286.92|289.54|286.74|289.72|286.92|289.54|286.74|0
1650496300000|2022-04-20 23:11:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1650496310000|2022-04-20 23:11:50|289.18|286.38|289.18|286.38|289.18|286.38|289.18|286.38|0
1650496330000|2022-04-20 23:12:10|289.36|286.56|289.45|286.65|289.45|286.65|289.36|286.56|0
1650496340000|2022-04-20 23:12:20|289.36|286.56|289.26|286.46|289.36|286.56|289.26|286.46|0
1650496350000|2022-04-20 23:12:30|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1650496360000|2022-04-20 23:12:40|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1650496370000|2022-04-20 23:12:50|289.18|286.38|289.18|286.38|289.18|286.38|289.18|286.38|0
1650496430000|2022-04-20 23:13:50|288.81|286.01|288.81|286.01|288.81|286.01|288.81|286.01|0
1650496440000|2022-04-20 23:14:00|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1650496450000|2022-04-20 23:14:10|289.08|286.28|289.17|286.37|289.17|286.37|289.08|286.28|0
1650496480000|2022-04-20 23:14:40|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1650496510000|2022-04-20 23:15:10|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1650496520000|2022-04-20 23:15:20|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1650496530000|2022-04-20 23:15:30|289.17|286.37|288.99|286.19|289.17|286.37|288.99|286.19|0
1650496560000|2022-04-20 23:16:00|288.81|286.01|288.99|286.19|288.99|286.19|288.81|286.01|0
1650496570000|2022-04-20 23:16:10|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1650496610000|2022-04-20 23:16:50|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1650496620000|2022-04-20 23:17:00|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1650496630000|2022-04-20 23:17:10|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1650496660000|2022-04-20 23:17:40|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1650496680000|2022-04-20 23:18:00|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1650496710000|2022-04-20 23:18:30|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1650496720000|2022-04-20 23:18:40|289.54|286.74|289.54|286.74|289.54|286.74|289.54|286.74|0
1650496730000|2022-04-20 23:18:50|289.62|286.82|289.72|286.92|289.72|286.92|289.62|286.82|0
1650496740000|2022-04-20 23:19:00|289.44|286.64|289.35|286.55|289.44|286.64|289.35|286.55|0
1650496750000|2022-04-20 23:19:10|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1650496760000|2022-04-20 23:19:20|289.54|286.74|289.54|286.74|289.54|286.74|289.54|286.74|0
1650496770000|2022-04-20 23:19:30|289.62|286.82|289.72|286.92|289.72|286.92|289.62|286.82|0
1650496810000|2022-04-20 23:20:10|289.62|286.82|289.62|286.82|289.62|286.82|289.62|286.82|0
1650496820000|2022-04-20 23:20:20|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1650496860000|2022-04-20 23:21:00|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1650496870000|2022-04-20 23:21:10|288.99|286.19|289.17|286.37|289.17|286.37|288.99|286.19|0
1650496900000|2022-04-20 23:21:40|289.35|286.55|289.17|286.37|289.35|286.55|289.17|286.37|0
1650496930000|2022-04-20 23:22:10|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1650496950000|2022-04-20 23:22:30|289.07|286.27|289.53|286.73|289.53|286.73|289.07|286.27|0
1650497010000|2022-04-20 23:23:30|289.44|286.64|289.35|286.55|289.44|286.64|289.35|286.55|0
1650497020000|2022-04-20 23:23:40|289.44|286.64|289.35|286.55|289.44|286.64|289.35|286.55|0
1650497040000|2022-04-20 23:24:00|289.17|286.37|289.25|286.45|289.25|286.45|289.17|286.37|0
1650497060000|2022-04-20 23:24:20|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1650497110000|2022-04-20 23:25:10|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1650497130000|2022-04-20 23:25:30|289.53|286.73|289.53|286.73|289.53|286.73|289.53|286.73|0
1650497240000|2022-04-20 23:27:20|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1650497250000|2022-04-20 23:27:30|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1650497260000|2022-04-20 23:27:40|289.98|287.18|289.71|286.91|290.08|287.28|289.71|286.91|0
1650497270000|2022-04-20 23:27:50|289.43|286.63|289.53|286.73|289.53|286.73|289.43|286.63|0
1650497290000|2022-04-20 23:28:10|289.71|286.91|289.89|287.09|289.89|287.09|289.71|286.91|0
1650497300000|2022-04-20 23:28:20|289.98|287.18|289.98|287.18|289.98|287.18|289.89|287.09|0
1650497310000|2022-04-20 23:28:30|290.08|287.28|289.71|286.91|290.08|287.28|289.71|286.91|0
1650497320000|2022-04-20 23:28:40|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1650497340000|2022-04-20 23:29:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1650497400000|2022-04-20 23:30:00|290.26|287.46|290.26|287.46|290.26|287.46|290.26|287.46|0
1650497410000|2022-04-20 23:30:10|290.34|287.54|290.26|287.46|290.34|287.54|290.26|287.46|0
1650497430000|2022-04-20 23:30:30|290.44|287.64|290.26|287.46|290.44|287.64|290.26|287.46|0
1650497450000|2022-04-20 23:30:50|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1650497490000|2022-04-20 23:31:30|289.8|287|289.8|287|289.8|287|289.8|287|0
1650497500000|2022-04-20 23:31:40|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1650497510000|2022-04-20 23:31:50|289.8|287|289.8|287|289.8|287|289.8|287|0
1650497520000|2022-04-20 23:32:00|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1650497530000|2022-04-20 23:32:10|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1650497580000|2022-04-20 23:33:00|289.79|286.99|290.07|287.27|290.07|287.27|289.79|286.99|0
1650497590000|2022-04-20 23:33:10|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1650497610000|2022-04-20 23:33:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1650497620000|2022-04-20 23:33:40|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1650497630000|2022-04-20 23:33:50|290.07|287.27|289.98|287.18|290.07|287.27|289.89|287.09|0
1650497640000|2022-04-20 23:34:00|289.89|287.09|290.07|287.27|290.07|287.27|289.89|287.09|0
1650497680000|2022-04-20 23:34:40|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1650497700000|2022-04-20 23:35:00|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1650497730000|2022-04-20 23:35:30|290.62|287.82|290.43|287.63|290.62|287.82|290.43|287.63|0
1650497740000|2022-04-20 23:35:40|290.34|287.54|290.43|287.63|290.43|287.63|290.34|287.54|0
1650497760000|2022-04-20 23:36:00|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1650497770000|2022-04-20 23:36:10|290.34|287.54|290.25|287.45|290.34|287.54|290.25|287.45|0
1650497780000|2022-04-20 23:36:20|290.07|287.27|290.16|287.36|290.16|287.36|290.07|287.27|0
1650497790000|2022-04-20 23:36:30|290.25|287.45|290.16|287.36|290.25|287.45|290.07|287.27|0
1650497800000|2022-04-20 23:36:40|290.07|287.27|290.16|287.36|290.16|287.36|290.07|287.27|0
1650497810000|2022-04-20 23:36:50|290.25|287.45|290.25|287.45|290.25|287.45|290.16|287.36|0
1650497830000|2022-04-20 23:37:10|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1650497850000|2022-04-20 23:37:30|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1650497860000|2022-04-20 23:37:40|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1650497880000|2022-04-20 23:38:00|290.62|287.82|290.52|287.72|290.8|288|290.52|287.72|0
1650497890000|2022-04-20 23:38:10|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1650497910000|2022-04-20 23:38:30|290.52|287.72|290.61|287.81|290.61|287.81|290.43|287.63|0
1650497920000|2022-04-20 23:38:40|290.8|288|290.61|287.81|290.8|288|290.61|287.81|0
1650497960000|2022-04-20 23:39:20|290.52|287.72|290.43|287.63|290.52|287.72|290.43|287.63|0
1650497970000|2022-04-20 23:39:30|290.52|287.72|290.61|287.81|290.61|287.81|290.52|287.72|0
1650498000000|2022-04-20 23:40:00|290.8|288|290.8|288|290.8|288|290.8|288|0
1650498040000|2022-04-20 23:40:40|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1650498090000|2022-04-20 23:41:30|290.8|288|290.79|287.99|290.8|288|290.79|287.99|0
1650498100000|2022-04-20 23:41:40|290.98|288.18|291.16|288.36|291.16|288.36|290.98|288.18|0
1650498120000|2022-04-20 23:42:00|291.25|288.45|291.34|288.54|291.34|288.54|291.25|288.45|0
1650498130000|2022-04-20 23:42:10|291.25|288.45|291.34|288.54|291.34|288.54|291.25|288.45|0
1650498160000|2022-04-20 23:42:40|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1650498170000|2022-04-20 23:42:50|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1650498250000|2022-04-20 23:44:10|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1650498290000|2022-04-20 23:44:50|291.71|288.91|291.71|288.91|291.71|288.91|291.71|288.91|0
1650498300000|2022-04-20 23:45:00|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1650498310000|2022-04-20 23:45:10|291.71|288.91|291.71|288.91|291.71|288.91|291.71|288.91|0
1650498330000|2022-04-20 23:45:30|291.61|288.81|291.52|288.72|291.61|288.81|291.52|288.72|0
1650498340000|2022-04-20 23:45:40|291.43|288.63|291.43|288.63|291.52|288.72|291.43|288.63|0
1650498350000|2022-04-20 23:45:50|291.34|288.54|291.16|288.36|291.34|288.54|291.16|288.36|0
1650498360000|2022-04-20 23:46:00|291.34|288.54|291.34|288.54|291.34|288.54|291.24|288.44|0
1650498370000|2022-04-20 23:46:10|291.16|288.36|291.24|288.44|291.34|288.54|291.16|288.36|0
1650498380000|2022-04-20 23:46:20|291.34|288.54|291.16|288.36|291.34|288.54|291.16|288.36|0
1650498390000|2022-04-20 23:46:30|290.97|288.17|290.97|288.17|291.16|288.36|290.97|288.17|0
1650498410000|2022-04-20 23:46:50|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1650498430000|2022-04-20 23:47:10|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1650498450000|2022-04-20 23:47:30|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650498470000|2022-04-20 23:47:50|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1650498480000|2022-04-20 23:48:00|291.79|288.99|292.07|289.27|292.07|289.27|291.79|288.99|0
1650498490000|2022-04-20 23:48:10|291.89|289.09|291.7|288.9|291.89|289.09|291.7|288.9|0
1650498510000|2022-04-20 23:48:30|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1650498520000|2022-04-20 23:48:40|292.07|289.27|291.89|289.09|292.07|289.27|291.89|289.09|0
1650498550000|2022-04-20 23:49:10|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650498560000|2022-04-20 23:49:20|291.79|288.99|291.7|288.9|291.79|288.99|291.7|288.9|0
1650498570000|2022-04-20 23:49:30|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1650498600000|2022-04-20 23:50:00|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1650498610000|2022-04-20 23:50:10|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650498620000|2022-04-20 23:50:20|292.07|289.27|292.25|289.45|292.25|289.45|292.07|289.27|0
1650498640000|2022-04-20 23:50:40|292.43|289.63|292.62|289.82|292.62|289.82|292.43|289.63|0
1650498650000|2022-04-20 23:50:50|292.43|289.63|292.25|289.45|292.43|289.63|292.25|289.45|0
1650498660000|2022-04-20 23:51:00|292.07|289.27|292.43|289.63|292.43|289.63|292.07|289.27|0
1650498670000|2022-04-20 23:51:10|292.25|289.45|292.43|289.63|292.43|289.63|292.25|289.45|0
1650498690000|2022-04-20 23:51:30|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650498720000|2022-04-20 23:52:00|292.07|289.27|292.43|289.63|292.43|289.63|292.07|289.27|0
1650498730000|2022-04-20 23:52:10|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650498760000|2022-04-20 23:52:40|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1650498770000|2022-04-20 23:52:50|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650498780000|2022-04-20 23:53:00|292.34|289.54|292.43|289.63|292.43|289.63|292.25|289.45|0
1650498800000|2022-04-20 23:53:20|292.52|289.72|292.43|289.63|292.52|289.72|292.43|289.63|0
1650498810000|2022-04-20 23:53:30|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650498820000|2022-04-20 23:53:40|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650498830000|2022-04-20 23:53:50|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1650498840000|2022-04-20 23:54:00|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1650498890000|2022-04-20 23:54:50|291.97|289.17|291.88|289.08|291.97|289.17|291.7|288.9|0
1650498900000|2022-04-20 23:55:00|291.7|288.9|291.88|289.08|291.88|289.08|291.7|288.9|0
1650498910000|2022-04-20 23:55:10|291.7|288.9|291.52|288.72|291.7|288.9|291.52|288.72|0
1650498920000|2022-04-20 23:55:20|291.33|288.53|291.15|288.35|291.33|288.53|291.15|288.35|0
1650498930000|2022-04-20 23:55:30|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1650498940000|2022-04-20 23:55:40|291.51|288.71|291.7|288.9|291.7|288.9|291.51|288.71|0
1650498950000|2022-04-20 23:55:50|291.6|288.8|291.51|288.71|291.6|288.8|291.51|288.71|0
1650498960000|2022-04-20 23:56:00|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1650498970000|2022-04-20 23:56:10|291.51|288.71|291.33|288.53|291.51|288.71|291.33|288.53|0
1650498980000|2022-04-20 23:56:20|291.15|288.35|291.15|288.35|291.15|288.35|291.15|288.35|0
1650499000000|2022-04-20 23:56:40|291.24|288.44|291.15|288.35|291.24|288.44|291.15|288.35|0
1650499010000|2022-04-20 23:56:50|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1650499020000|2022-04-20 23:57:00|291.05|288.25|291.15|288.35|291.15|288.35|291.05|288.25|0
1650499050000|2022-04-20 23:57:30|291.33|288.53|291.51|288.71|291.51|288.71|291.33|288.53|0
1650499060000|2022-04-20 23:57:40|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650499070000|2022-04-20 23:57:50|291.88|289.08|291.7|288.9|291.88|289.08|291.7|288.9|0
1650499080000|2022-04-20 23:58:00|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1650499110000|2022-04-20 23:58:30|291.88|289.08|291.88|289.08|291.97|289.17|291.88|289.08|0
1650499120000|2022-04-20 23:58:40|292.06|289.26|291.7|288.9|292.06|289.26|291.7|288.9|0
1650499140000|2022-04-20 23:59:00|291.51|288.71|291.33|288.53|291.51|288.71|291.33|288.53|0
1650499150000|2022-04-20 23:59:10|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1650499200000|2022-04-21 00:00:00|290.78|287.98|291.15|288.35|291.33|288.53|290.78|287.98|0
1650499210000|2022-04-21 00:00:10|290.96|288.16|290.96|288.16|290.96|288.16|290.78|287.98|0
1650499220000|2022-04-21 00:00:20|291.15|288.35|291.15|288.35|291.15|288.35|291.15|288.35|0
1650499230000|2022-04-21 00:00:30|290.96|288.16|291.33|288.53|291.33|288.53|290.96|288.16|0
1650499240000|2022-04-21 00:00:40|291.15|288.35|290.96|288.16|291.33|288.53|290.96|288.16|0
1650499250000|2022-04-21 00:00:50|291.15|288.35|291.15|288.35|291.33|288.53|291.15|288.35|0
1650499260000|2022-04-21 00:01:00|291.51|288.71|291.69|288.89|291.69|288.89|291.51|288.71|0
1650499270000|2022-04-21 00:01:10|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650499280000|2022-04-21 00:01:20|291.69|288.89|291.69|288.89|291.69|288.89|291.51|288.71|0
1650499290000|2022-04-21 00:01:30|291.88|289.08|291.69|288.89|291.88|289.08|291.69|288.89|0
1650499300000|2022-04-21 00:01:40|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650499310000|2022-04-21 00:01:50|291.69|288.89|291.88|289.08|291.88|289.08|291.69|288.89|0
1650499320000|2022-04-21 00:02:00|291.78|288.98|291.69|288.89|291.78|288.98|291.69|288.89|0
1650499330000|2022-04-21 00:02:10|291.88|289.08|292.24|289.44|292.24|289.44|291.88|289.08|0
1650499340000|2022-04-21 00:02:20|292.06|289.26|292.24|289.44|292.24|289.44|292.06|289.26|0
1650499350000|2022-04-21 00:02:30|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1650499360000|2022-04-21 00:02:40|292.15|289.35|292.42|289.62|292.42|289.62|292.15|289.35|0
1650499380000|2022-04-21 00:03:00|292.33|289.53|292.42|289.62|292.42|289.62|292.33|289.53|0
1650499390000|2022-04-21 00:03:10|292.61|289.81|292.97|290.17|292.97|290.17|292.61|289.81|0
1650499400000|2022-04-21 00:03:20|293.16|290.36|293.16|290.36|293.34|290.54|293.16|290.36|0
1650499410000|2022-04-21 00:03:30|292.97|290.17|292.97|290.17|293.16|290.36|292.97|290.17|0
1650499420000|2022-04-21 00:03:40|292.79|289.99|292.69|289.89|292.79|289.99|292.69|289.89|0
1650499430000|2022-04-21 00:03:50|292.61|289.81|292.42|289.62|292.61|289.81|292.42|289.62|0
1650499440000|2022-04-21 00:04:00|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1650499450000|2022-04-21 00:04:10|292.06|289.26|292.06|289.26|292.06|289.26|291.87|289.07|0
1650499460000|2022-04-21 00:04:20|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1650499490000|2022-04-21 00:04:50|291.78|288.98|291.78|288.98|291.87|289.07|291.69|288.89|0
1650499500000|2022-04-21 00:05:00|291.87|289.07|291.87|289.07|291.87|289.07|291.69|288.89|0
1650499510000|2022-04-21 00:05:10|292.06|289.26|292.06|289.26|292.06|289.26|291.96|289.16|0
1650499520000|2022-04-21 00:05:20|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1650499530000|2022-04-21 00:05:30|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1650499540000|2022-04-21 00:05:40|292.79|289.99|292.6|289.8|292.97|290.17|292.6|289.8|0
1650499550000|2022-04-21 00:05:50|292.79|289.99|292.6|289.8|292.79|289.99|292.6|289.8|0
1650499560000|2022-04-21 00:06:00|292.79|289.99|292.79|289.99|292.79|289.99|292.69|289.89|0
1650499570000|2022-04-21 00:06:10|292.97|290.17|292.79|289.99|292.97|290.17|292.79|289.99|0
1650499580000|2022-04-21 00:06:20|292.69|289.89|293.15|290.35|293.15|290.35|292.69|289.89|0
1650499590000|2022-04-21 00:06:30|292.97|290.17|292.97|290.17|292.97|290.17|292.79|289.99|0
1650499600000|2022-04-21 00:06:40|293.15|290.35|292.97|290.17|293.15|290.35|292.97|290.17|0
1650499630000|2022-04-21 00:07:10|292.6|289.8|292.6|289.8|292.79|289.99|292.6|289.8|0
1650499640000|2022-04-21 00:07:20|292.69|289.89|292.79|289.99|292.79|289.99|292.6|289.8|0
1650499650000|2022-04-21 00:07:30|292.6|289.8|292.79|289.99|292.79|289.99|292.6|289.8|0
1650499660000|2022-04-21 00:07:40|292.69|289.89|292.79|289.99|292.79|289.99|292.69|289.89|0
1650499670000|2022-04-21 00:07:50|292.87|290.07|292.97|290.17|292.97|290.17|292.79|289.99|0
1650499680000|2022-04-21 00:08:00|292.79|289.99|293.15|290.35|293.15|290.35|292.79|289.99|0
1650499690000|2022-04-21 00:08:10|293.06|290.26|292.97|290.17|293.15|290.35|292.97|290.17|0
1650499700000|2022-04-21 00:08:20|292.79|289.99|292.79|289.99|292.79|289.99|292.6|289.8|0
1650499720000|2022-04-21 00:08:40|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1650499730000|2022-04-21 00:08:50|292.69|289.89|292.6|289.8|292.69|289.89|292.6|289.8|0
1650499750000|2022-04-21 00:09:10|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1650499760000|2022-04-21 00:09:20|292.42|289.62|292.42|289.62|292.42|289.62|292.24|289.44|0
1650499790000|2022-04-21 00:09:50|292.51|289.71|292.6|289.8|292.6|289.8|292.51|289.71|0
1650499800000|2022-04-21 00:10:00|292.42|289.62|292.69|289.89|292.78|289.98|292.42|289.62|0
1650499810000|2022-04-21 00:10:10|292.6|289.8|292.42|289.62|292.6|289.8|292.42|289.62|0
1650499820000|2022-04-21 00:10:20|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1650499830000|2022-04-21 00:10:30|292.6|289.8|292.23|289.43|292.6|289.8|292.23|289.43|0
1650499840000|2022-04-21 00:10:40|292.6|289.8|292.6|289.8|292.6|289.8|292.42|289.62|0
1650499850000|2022-04-21 00:10:50|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1650499860000|2022-04-21 00:11:00|292.51|289.71|292.42|289.62|292.6|289.8|292.42|289.62|0
1650499870000|2022-04-21 00:11:10|292.51|289.71|292.6|289.8|292.6|289.8|292.51|289.71|0
1650499880000|2022-04-21 00:11:20|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1650499890000|2022-04-21 00:11:30|292.23|289.43|292.05|289.25|292.23|289.43|292.05|289.25|0
1650499900000|2022-04-21 00:11:40|292.23|289.43|292.14|289.34|292.23|289.43|292.14|289.34|0
1650499910000|2022-04-21 00:11:50|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650499940000|2022-04-21 00:12:20|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1650499950000|2022-04-21 00:12:30|292.05|289.25|292.23|289.43|292.23|289.43|292.05|289.25|0
1650499960000|2022-04-21 00:12:40|292.05|289.25|292.14|289.34|292.14|289.34|292.05|289.25|0
1650499970000|2022-04-21 00:12:50|292.05|289.25|292.23|289.43|292.23|289.43|292.05|289.25|0
1650499980000|2022-04-21 00:13:00|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650499990000|2022-04-21 00:13:10|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1650500000000|2022-04-21 00:13:20|292.23|289.43|292.23|289.43|292.23|289.43|292.05|289.25|0
1650500010000|2022-04-21 00:13:30|292.42|289.62|292.14|289.34|292.42|289.62|292.14|289.34|0
1650500020000|2022-04-21 00:13:40|292.23|289.43|292.05|289.25|292.23|289.43|292.05|289.25|0
1650500030000|2022-04-21 00:13:50|292.23|289.43|292.05|289.25|292.23|289.43|292.05|289.25|0
1650500040000|2022-04-21 00:14:00|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1650500050000|2022-04-21 00:14:10|292.05|289.25|292.23|289.43|292.23|289.43|292.05|289.25|0
1650500060000|2022-04-21 00:14:20|292.14|289.34|292.05|289.25|292.14|289.34|292.05|289.25|0
1650500070000|2022-04-21 00:14:30|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1650500080000|2022-04-21 00:14:40|292.05|289.25|292.05|289.25|292.14|289.34|292.05|289.25|0
1650500090000|2022-04-21 00:14:50|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1650500100000|2022-04-21 00:15:00|291.68|288.88|291.68|288.88|291.87|289.07|291.68|288.88|0
1650500110000|2022-04-21 00:15:10|291.77|288.97|291.87|289.07|291.87|289.07|291.68|288.88|0
1650500120000|2022-04-21 00:15:20|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650500130000|2022-04-21 00:15:30|292.23|289.43|292.14|289.34|292.23|289.43|291.86|289.06|0
1650500140000|2022-04-21 00:15:40|292.23|289.43|292.14|289.34|292.23|289.43|292.14|289.34|0
1650500150000|2022-04-21 00:15:50|292.23|289.43|291.68|288.88|292.23|289.43|291.68|288.88|0
1650500170000|2022-04-21 00:16:10|291.86|289.06|292.05|289.25|292.05|289.25|291.86|289.06|0
1650500180000|2022-04-21 00:16:20|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1650500190000|2022-04-21 00:16:30|291.68|288.88|291.77|288.97|291.86|289.06|291.68|288.88|0
1650500200000|2022-04-21 00:16:40|291.86|289.06|292.05|289.25|292.05|289.25|291.86|289.06|0
1650500210000|2022-04-21 00:16:50|291.95|289.15|292.05|289.25|292.05|289.25|291.95|289.15|0
1650500220000|2022-04-21 00:17:00|292.23|289.43|292.05|289.25|292.23|289.43|292.05|289.25|0
1650500230000|2022-04-21 00:17:10|292.23|289.43|292.41|289.61|292.41|289.61|292.23|289.43|0
1650500240000|2022-04-21 00:17:20|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1650500250000|2022-04-21 00:17:30|292.5|289.7|292.6|289.8|292.6|289.8|292.5|289.7|0
1650500280000|2022-04-21 00:18:00|292.78|289.98|292.96|290.16|292.96|290.16|292.78|289.98|0
1650500290000|2022-04-21 00:18:10|293.14|290.34|293.7|290.9|293.7|290.9|293.14|290.34|0
1650500300000|2022-04-21 00:18:20|293.51|290.71|293.33|290.53|293.51|290.71|293.33|290.53|0
1650500310000|2022-04-21 00:18:30|293.51|290.71|293.33|290.53|293.51|290.71|293.33|290.53|0
1650500320000|2022-04-21 00:18:40|293.14|290.34|293.69|290.89|293.69|290.89|293.14|290.34|0
1650500330000|2022-04-21 00:18:50|293.51|290.71|293.42|290.62|293.51|290.71|293.42|290.62|0
1650500340000|2022-04-21 00:19:00|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1650500350000|2022-04-21 00:19:10|293.69|290.89|293.6|290.8|293.69|290.89|293.51|290.71|0
1650500360000|2022-04-21 00:19:20|293.51|290.71|293.42|290.62|293.51|290.71|293.42|290.62|0
1650500370000|2022-04-21 00:19:30|293.33|290.53|293.33|290.53|293.51|290.71|293.33|290.53|0
1650500380000|2022-04-21 00:19:40|293.23|290.43|293.14|290.34|293.23|290.43|293.14|290.34|0
1650500390000|2022-04-21 00:19:50|293.33|290.53|293.33|290.53|293.33|290.53|293.23|290.43|0
1650500400000|2022-04-21 00:20:00|293.23|290.43|292.78|289.98|293.23|290.43|292.78|289.98|0
1650500410000|2022-04-21 00:20:10|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1650500420000|2022-04-21 00:20:20|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1650500430000|2022-04-21 00:20:30|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1650500440000|2022-04-21 00:20:40|292.96|290.16|292.78|289.98|292.96|290.16|292.78|289.98|0
1650500450000|2022-04-21 00:20:50|292.96|290.16|292.86|290.06|292.96|290.16|292.86|290.06|0
1650500460000|2022-04-21 00:21:00|292.96|290.16|292.5|289.7|292.96|290.16|292.5|289.7|0
1650500470000|2022-04-21 00:21:10|292.59|289.79|292.23|289.43|292.59|289.79|292.23|289.43|0
1650500480000|2022-04-21 00:21:20|292.31|289.51|292.23|289.43|292.31|289.51|292.23|289.43|0
1650500490000|2022-04-21 00:21:30|292.04|289.24|292.23|289.43|292.23|289.43|292.04|289.24|0
1650500500000|2022-04-21 00:21:40|292.41|289.61|292.23|289.43|292.41|289.61|292.23|289.43|0
1650500510000|2022-04-21 00:21:50|292.41|289.61|292.41|289.61|292.41|289.61|292.41|289.61|0
1650500520000|2022-04-21 00:22:00|292.31|289.51|292.41|289.61|292.41|289.61|292.31|289.51|0
1650500530000|2022-04-21 00:22:10|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1650500540000|2022-04-21 00:22:20|292.68|289.88|292.68|289.88|292.78|289.98|292.68|289.88|0
1650500550000|2022-04-21 00:22:30|292.59|289.79|292.59|289.79|292.59|289.79|292.41|289.61|0
1650500560000|2022-04-21 00:22:40|292.5|289.7|292.41|289.61|292.5|289.7|292.41|289.61|0
1650500580000|2022-04-21 00:23:00|292.23|289.43|292.41|289.61|292.41|289.61|292.23|289.43|0
1650500590000|2022-04-21 00:23:10|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1650500600000|2022-04-21 00:23:20|292.5|289.7|292.41|289.61|292.5|289.7|292.41|289.61|0
1650500610000|2022-04-21 00:23:30|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1650500620000|2022-04-21 00:23:40|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650500640000|2022-04-21 00:24:00|292.96|290.16|292.77|289.97|292.96|290.16|292.77|289.97|0
1650500650000|2022-04-21 00:24:10|292.96|290.16|292.77|289.97|292.96|290.16|292.77|289.97|0
1650500680000|2022-04-21 00:24:40|292.68|289.88|292.77|289.97|292.77|289.97|292.68|289.88|0
1650500690000|2022-04-21 00:24:50|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1650500700000|2022-04-21 00:25:00|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650500710000|2022-04-21 00:25:10|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650500720000|2022-04-21 00:25:20|293.14|290.34|292.96|290.16|293.14|290.34|292.96|290.16|0
1650500730000|2022-04-21 00:25:30|292.86|290.06|292.77|289.97|292.86|290.06|292.77|289.97|0
1650500740000|2022-04-21 00:25:40|292.86|290.06|292.77|289.97|292.96|290.16|292.77|289.97|0
1650500760000|2022-04-21 00:26:00|292.96|290.16|292.86|290.06|292.96|290.16|292.77|289.97|0
1650500770000|2022-04-21 00:26:10|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650500780000|2022-04-21 00:26:20|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1650500810000|2022-04-21 00:26:50|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1650500820000|2022-04-21 00:27:00|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1650500830000|2022-04-21 00:27:10|292.95|290.15|293.14|290.34|293.14|290.34|292.95|290.15|0
1650500840000|2022-04-21 00:27:20|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1650500860000|2022-04-21 00:27:40|292.77|289.97|292.95|290.15|292.95|290.15|292.77|289.97|0
1650500870000|2022-04-21 00:27:50|292.86|290.06|292.95|290.15|292.95|290.15|292.86|290.06|0
1650500880000|2022-04-21 00:28:00|293.04|290.24|292.95|290.15|293.04|290.24|292.95|290.15|0
1650500890000|2022-04-21 00:28:10|292.86|290.06|292.77|289.97|292.86|290.06|292.77|289.97|0
1650500900000|2022-04-21 00:28:20|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1650500910000|2022-04-21 00:28:30|292.77|289.97|292.95|290.15|292.95|290.15|292.77|289.97|0
1650500920000|2022-04-21 00:28:40|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650500930000|2022-04-21 00:28:50|292.95|290.15|292.77|289.97|292.95|290.15|292.77|289.97|0
1650500940000|2022-04-21 00:29:00|292.59|289.79|292.59|289.79|292.67|289.87|292.59|289.79|0
1650500960000|2022-04-21 00:29:20|292.77|289.97|292.77|289.97|292.77|289.97|292.67|289.87|0
1650500970000|2022-04-21 00:29:30|292.67|289.87|292.59|289.79|292.67|289.87|292.59|289.79|0
1650501000000|2022-04-21 00:30:00|292.67|289.87|292.59|289.79|292.77|289.97|292.59|289.79|0
1650501010000|2022-04-21 00:30:10|292.77|289.97|292.59|289.79|292.77|289.97|292.59|289.79|0
1650501020000|2022-04-21 00:30:20|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650501030000|2022-04-21 00:30:30|292.67|289.87|292.77|289.97|292.77|289.97|292.67|289.87|0
1650501050000|2022-04-21 00:30:50|292.67|289.87|292.59|289.79|292.67|289.87|292.59|289.79|0
1650501060000|2022-04-21 00:31:00|292.77|289.97|292.58|289.78|292.77|289.97|292.58|289.78|0
1650501080000|2022-04-21 00:31:20|292.77|289.97|292.86|290.06|292.95|290.15|292.77|289.97|0
1650501090000|2022-04-21 00:31:30|292.77|289.97|292.58|289.78|292.77|289.97|292.58|289.78|0
1650501100000|2022-04-21 00:31:40|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650501110000|2022-04-21 00:31:50|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1650501120000|2022-04-21 00:32:00|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650501130000|2022-04-21 00:32:10|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1650501140000|2022-04-21 00:32:20|293.32|290.52|293.32|290.52|293.32|290.52|293.32|290.52|0
1650501150000|2022-04-21 00:32:30|293.13|290.33|293.32|290.52|293.32|290.52|293.13|290.33|0
1650501160000|2022-04-21 00:32:40|293.5|290.7|293.5|290.7|293.5|290.7|293.5|290.7|0
1650501170000|2022-04-21 00:32:50|293.4|290.6|293.13|290.33|293.4|290.6|293.13|290.33|0
1650501180000|2022-04-21 00:33:00|293.5|290.7|293.32|290.52|293.5|290.7|293.32|290.52|0
1650501190000|2022-04-21 00:33:10|293.13|290.33|293.32|290.52|293.32|290.52|293.13|290.33|0
1650501200000|2022-04-21 00:33:20|293.13|290.33|293.22|290.42|293.22|290.42|293.13|290.33|0
1650501210000|2022-04-21 00:33:30|293.13|290.33|293.32|290.52|293.32|290.52|293.13|290.33|0
1650501220000|2022-04-21 00:33:40|293.22|290.42|293.32|290.52|293.32|290.52|293.22|290.42|0
1650501240000|2022-04-21 00:34:00|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1650501260000|2022-04-21 00:34:20|293.22|290.42|293.13|290.33|293.22|290.42|293.13|290.33|0
1650501280000|2022-04-21 00:34:40|293.32|290.52|293.22|290.42|293.32|290.52|293.22|290.42|0
1650501290000|2022-04-21 00:34:50|293.13|290.33|293.32|290.52|293.32|290.52|293.13|290.33|0
1650501300000|2022-04-21 00:35:00|293.13|290.33|293.13|290.33|293.32|290.52|293.13|290.33|0
1650501310000|2022-04-21 00:35:10|293.31|290.51|293.5|290.7|293.5|290.7|293.31|290.51|0
1650501320000|2022-04-21 00:35:20|293.31|290.51|293.13|290.33|293.31|290.51|293.13|290.33|0
1650501330000|2022-04-21 00:35:30|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1650501340000|2022-04-21 00:35:40|293.13|290.33|293.13|290.33|293.22|290.42|293.13|290.33|0
1650501380000|2022-04-21 00:36:20|292.95|290.15|292.76|289.96|292.95|290.15|292.76|289.96|0
1650501390000|2022-04-21 00:36:30|292.58|289.78|292.67|289.87|292.76|289.96|292.58|289.78|0
1650501400000|2022-04-21 00:36:40|292.76|289.96|292.76|289.96|292.76|289.96|292.58|289.78|0
1650501410000|2022-04-21 00:36:50|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1650501420000|2022-04-21 00:37:00|292.4|289.6|292.03|289.23|292.4|289.6|292.03|289.23|0
1650501440000|2022-04-21 00:37:20|292.12|289.32|291.85|289.05|292.21|289.41|291.85|289.05|0
1650501450000|2022-04-21 00:37:30|291.94|289.14|291.85|289.05|291.94|289.14|291.85|289.05|0
1650501460000|2022-04-21 00:37:40|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1650501470000|2022-04-21 00:37:50|291.85|289.05|292.03|289.23|292.03|289.23|291.85|289.05|0
1650501480000|2022-04-21 00:38:00|291.94|289.14|292.03|289.23|292.03|289.23|291.85|289.05|0
1650501490000|2022-04-21 00:38:10|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1650501500000|2022-04-21 00:38:20|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1650501510000|2022-04-21 00:38:30|291.85|289.05|291.75|288.95|291.85|289.05|291.66|288.86|0
1650501520000|2022-04-21 00:38:40|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1650501530000|2022-04-21 00:38:50|292.03|289.23|291.85|289.05|292.03|289.23|291.85|289.05|0
1650501540000|2022-04-21 00:39:00|291.66|288.86|291.66|288.86|291.85|289.05|291.66|288.86|0
1650501550000|2022-04-21 00:39:10|291.85|289.05|291.85|289.05|292.03|289.23|291.85|289.05|0
1650501560000|2022-04-21 00:39:20|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650501570000|2022-04-21 00:39:30|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1650501580000|2022-04-21 00:39:40|291.66|288.86|291.66|288.86|291.75|288.95|291.66|288.86|0
1650501590000|2022-04-21 00:39:50|291.75|288.95|291.85|289.05|291.85|289.05|291.75|288.95|0
1650501600000|2022-04-21 00:40:00|291.66|288.86|291.85|289.05|291.85|289.05|291.66|288.86|0
1650501610000|2022-04-21 00:40:10|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650501620000|2022-04-21 00:40:20|292.21|289.41|291.93|289.13|292.21|289.41|291.93|289.13|0
1650501630000|2022-04-21 00:40:30|291.85|289.05|292.03|289.23|292.03|289.23|291.85|289.05|0
1650501640000|2022-04-21 00:40:40|291.85|289.05|291.75|288.95|291.85|289.05|291.75|288.95|0
1650501650000|2022-04-21 00:40:50|291.66|288.86|291.84|289.04|291.84|289.04|291.66|288.86|0
1650501670000|2022-04-21 00:41:10|291.66|288.86|291.84|289.04|291.84|289.04|291.66|288.86|0
1650501680000|2022-04-21 00:41:20|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1650501690000|2022-04-21 00:41:30|291.84|289.04|291.84|289.04|291.84|289.04|291.84|289.04|0
1650501700000|2022-04-21 00:41:40|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650501710000|2022-04-21 00:41:50|291.84|289.04|292.03|289.23|292.03|289.23|291.84|289.04|0
1650501720000|2022-04-21 00:42:00|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650501730000|2022-04-21 00:42:10|292.03|289.23|292.03|289.23|292.21|289.41|292.03|289.23|0
1650501740000|2022-04-21 00:42:20|291.93|289.13|291.84|289.04|291.93|289.13|291.84|289.04|0
1650501750000|2022-04-21 00:42:30|291.93|289.13|291.84|289.04|292.03|289.23|291.84|289.04|0
1650501770000|2022-04-21 00:42:50|292.03|289.23|291.84|289.04|292.03|289.23|291.84|289.04|0
1650501780000|2022-04-21 00:43:00|292.03|289.23|292.21|289.41|292.21|289.41|292.03|289.23|0
1650501790000|2022-04-21 00:43:10|292.3|289.5|292.39|289.59|292.39|289.59|292.3|289.5|0
1650501800000|2022-04-21 00:43:20|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650501810000|2022-04-21 00:43:30|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650501820000|2022-04-21 00:43:40|292.3|289.5|292.39|289.59|292.39|289.59|292.3|289.5|0
1650501830000|2022-04-21 00:43:50|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650501840000|2022-04-21 00:44:00|292.11|289.31|292.03|289.23|292.11|289.31|291.93|289.13|0
1650501850000|2022-04-21 00:44:10|291.84|289.04|292.21|289.41|292.21|289.41|291.84|289.04|0
1650501870000|2022-04-21 00:44:30|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650501880000|2022-04-21 00:44:40|292.02|289.22|292.02|289.22|292.02|289.22|292.02|289.22|0
1650501890000|2022-04-21 00:44:50|292.21|289.41|292.39|289.59|292.39|289.59|292.21|289.41|0
1650501910000|2022-04-21 00:45:10|292.57|289.77|292.48|289.68|292.57|289.77|292.39|289.59|0
1650501920000|2022-04-21 00:45:20|292.57|289.77|292.39|289.59|292.57|289.77|292.39|289.59|0
1650501940000|2022-04-21 00:45:40|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650501950000|2022-04-21 00:45:50|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650501960000|2022-04-21 00:46:00|292.57|289.77|292.39|289.59|292.57|289.77|292.39|289.59|0
1650501970000|2022-04-21 00:46:10|292.29|289.49|292.39|289.59|292.39|289.59|292.29|289.49|0
1650501980000|2022-04-21 00:46:20|292.29|289.49|292.02|289.22|292.29|289.49|292.02|289.22|0
1650501990000|2022-04-21 00:46:30|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1650502000000|2022-04-21 00:46:40|292.02|289.22|292.21|289.41|292.21|289.41|292.02|289.22|0
1650502020000|2022-04-21 00:47:00|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1650502030000|2022-04-21 00:47:10|292.02|289.22|292.21|289.41|292.21|289.41|292.02|289.22|0
1650502040000|2022-04-21 00:47:20|292.02|289.22|292.21|289.41|292.21|289.41|292.02|289.22|0
1650502060000|2022-04-21 00:47:40|292.02|289.22|292.02|289.22|292.02|289.22|292.02|289.22|0
1650502070000|2022-04-21 00:47:50|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650502080000|2022-04-21 00:48:00|292.11|289.31|292.02|289.22|292.11|289.31|292.02|289.22|0
1650502130000|2022-04-21 00:48:50|291.93|289.13|291.84|289.04|291.93|289.13|291.84|289.04|0
1650502140000|2022-04-21 00:49:00|292.02|289.22|292.02|289.22|292.02|289.22|292.02|289.22|0
1650502150000|2022-04-21 00:49:10|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1650502160000|2022-04-21 00:49:20|291.11|288.31|291.29|288.49|291.29|288.49|291.11|288.31|0
1650502170000|2022-04-21 00:49:30|291.11|288.31|291.29|288.49|291.29|288.49|291.11|288.31|0
1650502180000|2022-04-21 00:49:40|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1650502190000|2022-04-21 00:49:50|291.11|288.31|291.29|288.49|291.29|288.49|291.11|288.31|0
1650502200000|2022-04-21 00:50:00|291.11|288.31|291.29|288.49|291.29|288.49|291.11|288.31|0
1650502210000|2022-04-21 00:50:10|291.19|288.39|291.29|288.49|291.29|288.49|291.19|288.39|0
1650502220000|2022-04-21 00:50:20|291.11|288.31|291.11|288.31|291.19|288.39|291.11|288.31|0
1650502230000|2022-04-21 00:50:30|291.29|288.49|291.38|288.58|291.38|288.58|291.29|288.49|0
1650502240000|2022-04-21 00:50:40|291.47|288.67|291.38|288.58|291.47|288.67|291.29|288.49|0
1650502250000|2022-04-21 00:50:50|291.29|288.49|291.38|288.58|291.47|288.67|291.29|288.49|0
1650502260000|2022-04-21 00:51:00|291.29|288.49|290.92|288.12|291.29|288.49|290.92|288.12|0
1650502270000|2022-04-21 00:51:10|291.11|288.31|291.11|288.31|291.11|288.31|290.92|288.12|0
1650502280000|2022-04-21 00:51:20|290.92|288.12|291.11|288.31|291.11|288.31|290.83|288.03|0
1650502290000|2022-04-21 00:51:30|291.19|288.39|291.1|288.3|291.29|288.49|291.1|288.3|0
1650502300000|2022-04-21 00:51:40|290.92|288.12|290.92|288.12|291.1|288.3|290.92|288.12|0
1650502310000|2022-04-21 00:51:50|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1650502320000|2022-04-21 00:52:00|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1650502330000|2022-04-21 00:52:10|290.74|287.94|290.74|287.94|290.74|287.94|290.74|287.94|0
1650502340000|2022-04-21 00:52:20|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1650502350000|2022-04-21 00:52:30|290.74|287.94|290.74|287.94|290.74|287.94|290.74|287.94|0
1650502360000|2022-04-21 00:52:40|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1650502380000|2022-04-21 00:53:00|290.74|287.94|290.92|288.12|290.92|288.12|290.74|287.94|0
1650502400000|2022-04-21 00:53:20|290.74|287.94|290.92|288.12|290.92|288.12|290.74|287.94|0
1650502410000|2022-04-21 00:53:30|290.74|287.94|290.92|288.12|290.92|288.12|290.74|287.94|0
1650502430000|2022-04-21 00:53:50|290.74|287.94|290.92|288.12|290.92|288.12|290.74|287.94|0
1650502450000|2022-04-21 00:54:10|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1650502490000|2022-04-21 00:54:50|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1650502500000|2022-04-21 00:55:00|291.1|288.3|291.29|288.49|291.29|288.49|291.1|288.3|0
1650502510000|2022-04-21 00:55:10|291.28|288.48|291.1|288.3|291.28|288.48|291.1|288.3|0
1650502520000|2022-04-21 00:55:20|291.28|288.48|291.28|288.48|291.28|288.48|291.28|288.48|0
1650502530000|2022-04-21 00:55:30|291.1|288.3|291.19|288.39|291.19|288.39|291.1|288.3|0
1650502540000|2022-04-21 00:55:40|291.1|288.3|291.28|288.48|291.28|288.48|291.1|288.3|0
1650502550000|2022-04-21 00:55:50|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1650502560000|2022-04-21 00:56:00|291.01|288.21|290.92|288.12|291.01|288.21|290.92|288.12|0
1650502570000|2022-04-21 00:56:10|291.01|288.21|291.1|288.3|291.1|288.3|290.92|288.12|0
1650502580000|2022-04-21 00:56:20|291.28|288.48|291.47|288.67|291.47|288.67|291.28|288.48|0
1650502590000|2022-04-21 00:56:30|291.28|288.48|291.19|288.39|291.28|288.48|291.19|288.39|0
1650502600000|2022-04-21 00:56:40|291.28|288.48|291.47|288.67|291.47|288.67|291.28|288.48|0
1650502610000|2022-04-21 00:56:50|291.55|288.75|291.47|288.67|291.55|288.75|291.47|288.67|0
1650502620000|2022-04-21 00:57:00|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1650502640000|2022-04-21 00:57:20|291.55|288.75|291.55|288.75|291.55|288.75|291.47|288.67|0
1650502650000|2022-04-21 00:57:30|291.47|288.67|291.65|288.85|291.65|288.85|291.47|288.67|0
1650502660000|2022-04-21 00:57:40|291.47|288.67|291.65|288.85|291.65|288.85|291.47|288.67|0
1650502670000|2022-04-21 00:57:50|291.83|289.03|291.83|289.03|292.01|289.21|291.83|289.03|0
1650502680000|2022-04-21 00:58:00|292.01|289.21|292.2|289.4|292.2|289.4|292.01|289.21|0
1650502690000|2022-04-21 00:58:10|292.01|289.21|292.01|289.21|292.01|289.21|291.83|289.03|0
1650502700000|2022-04-21 00:58:20|291.83|289.03|292.01|289.21|292.01|289.21|291.83|289.03|0
1650502710000|2022-04-21 00:58:30|292.2|289.4|291.83|289.03|292.2|289.4|291.83|289.03|0
1650502730000|2022-04-21 00:58:50|291.65|288.85|291.55|288.75|291.65|288.85|291.55|288.75|0
1650502740000|2022-04-21 00:59:00|291.65|288.85|291.46|288.66|291.65|288.85|291.46|288.66|0
1650502750000|2022-04-21 00:59:10|291.55|288.75|291.65|288.85|291.65|288.85|291.55|288.75|0
1650502770000|2022-04-21 00:59:30|291.55|288.75|291.65|288.85|291.65|288.85|291.55|288.75|0
1650502780000|2022-04-21 00:59:40|291.55|288.75|291.83|289.03|291.83|289.03|291.55|288.75|0
1650502790000|2022-04-21 00:59:50|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1650502800000|2022-04-21 01:00:00|291.83|289.03|292.01|289.21|292.01|289.21|291.83|289.03|0
1650502810000|2022-04-21 01:00:10|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1650502820000|2022-04-21 01:00:20|292.01|289.21|291.83|289.03|292.01|289.21|291.83|289.03|0
1650502830000|2022-04-21 01:00:30|291.92|289.12|292.01|289.21|292.01|289.21|291.92|289.12|0
1650502840000|2022-04-21 01:00:40|291.83|289.03|292.01|289.21|292.01|289.21|291.83|289.03|0
1650502860000|2022-04-21 01:01:00|292.2|289.4|292.2|289.4|292.2|289.4|292.01|289.21|0
1650502870000|2022-04-21 01:01:10|292.38|289.58|292.19|289.39|292.38|289.58|292.19|289.39|0
1650502880000|2022-04-21 01:01:20|292.01|289.21|291.83|289.03|292.01|289.21|291.83|289.03|0
1650502890000|2022-04-21 01:01:30|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1650502900000|2022-04-21 01:01:40|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1650502910000|2022-04-21 01:01:50|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1650502920000|2022-04-21 01:02:00|291.83|289.03|291.83|289.03|291.83|289.03|291.73|288.93|0
1650502930000|2022-04-21 01:02:10|291.65|288.85|291.83|289.03|291.83|289.03|291.65|288.85|0
1650502950000|2022-04-21 01:02:30|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1650502960000|2022-04-21 01:02:40|291.83|289.03|291.83|289.03|291.83|289.03|291.73|288.93|0
1650503000000|2022-04-21 01:03:20|291.64|288.84|291.83|289.03|291.83|289.03|291.64|288.84|0
1650503010000|2022-04-21 01:03:30|291.73|288.93|291.83|289.03|291.83|289.03|291.73|288.93|0
1650503020000|2022-04-21 01:03:40|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1650503030000|2022-04-21 01:03:50|291.91|289.11|291.91|289.11|292.01|289.21|291.91|289.11|0
1650503040000|2022-04-21 01:04:00|292.01|289.21|291.83|289.03|292.01|289.21|291.83|289.03|0
1650503060000|2022-04-21 01:04:20|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1650503070000|2022-04-21 01:04:30|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1650503080000|2022-04-21 01:04:40|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1650503090000|2022-04-21 01:04:50|291.55|288.75|291.64|288.84|291.64|288.84|291.55|288.75|0
1650503100000|2022-04-21 01:05:00|291.46|288.66|291.46|288.66|291.46|288.66|291.46|288.66|0
1650503110000|2022-04-21 01:05:10|291.28|288.48|291.09|288.29|291.28|288.48|291.09|288.29|0
1650503130000|2022-04-21 01:05:30|291.28|288.48|291.28|288.48|291.28|288.48|291.18|288.38|0
1650503140000|2022-04-21 01:05:40|291.09|288.29|291.28|288.48|291.28|288.48|291.09|288.29|0
1650503160000|2022-04-21 01:06:00|291.09|288.29|290.91|288.11|291.09|288.29|290.91|288.11|0
1650503190000|2022-04-21 01:06:30|290.73|287.93|290.63|287.83|290.73|287.93|290.63|287.83|0
1650503200000|2022-04-21 01:06:40|290.54|287.74|290.54|287.74|290.54|287.74|290.36|287.56|0
1650503210000|2022-04-21 01:06:50|290.73|287.93|290.91|288.11|290.91|288.11|290.73|287.93|0
1650503220000|2022-04-21 01:07:00|291.09|288.29|291.28|288.48|291.28|288.48|290.91|288.11|0
1650503230000|2022-04-21 01:07:10|291.18|288.38|291.28|288.48|291.28|288.48|291.18|288.38|0
1650503240000|2022-04-21 01:07:20|291.09|288.29|291.18|288.38|291.18|288.38|291.09|288.29|0
1650503250000|2022-04-21 01:07:30|291.09|288.29|291.28|288.48|291.28|288.48|291.09|288.29|0
1650503260000|2022-04-21 01:07:40|291.18|288.38|291.09|288.29|291.18|288.38|291.09|288.29|0
1650503280000|2022-04-21 01:08:00|291|288.2|290.91|288.11|291|288.2|290.91|288.11|0
1650503290000|2022-04-21 01:08:10|291|288.2|291.09|288.29|291.09|288.29|290.91|288.11|0
1650503300000|2022-04-21 01:08:20|291|288.2|291|288.2|291.09|288.29|291|288.2|0
1650503310000|2022-04-21 01:08:30|290.73|287.93|290.73|287.93|290.73|287.93|290.73|287.93|0
1650503330000|2022-04-21 01:08:50|290.54|287.74|290.73|287.93|290.73|287.93|290.54|287.74|0
1650503380000|2022-04-21 01:09:40|290.54|287.74|290.63|287.83|290.63|287.83|290.54|287.74|0
1650503390000|2022-04-21 01:09:50|290.54|287.74|290.73|287.93|290.73|287.93|290.54|287.74|0
1650503400000|2022-04-21 01:10:00|290.91|288.11|291.09|288.29|291.09|288.29|290.91|288.11|0
1650503410000|2022-04-21 01:10:10|290.91|288.11|290.91|288.11|291|288.2|290.91|288.11|0
1650503420000|2022-04-21 01:10:20|291.09|288.29|291.09|288.29|291.09|288.29|291.09|288.29|0
1650503430000|2022-04-21 01:10:30|290.91|288.11|290.91|288.11|290.91|288.11|290.91|288.11|0
1650503440000|2022-04-21 01:10:40|290.72|287.92|290.72|287.92|290.72|287.92|290.72|287.92|0
1650503460000|2022-04-21 01:11:00|290.63|287.83|290.54|287.74|290.63|287.83|290.54|287.74|0
1650503470000|2022-04-21 01:11:10|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1650503480000|2022-04-21 01:11:20|290.45|287.65|290.36|287.56|290.45|287.65|290.36|287.56|0
1650503520000|2022-04-21 01:12:00|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1650503530000|2022-04-21 01:12:10|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1650503560000|2022-04-21 01:12:40|290.54|287.74|290.72|287.92|290.72|287.92|290.54|287.74|0
1650503570000|2022-04-21 01:12:50|290.54|287.74|290.72|287.92|290.72|287.92|290.54|287.74|0
1650503610000|2022-04-21 01:13:30|290.9|288.1|290.72|287.92|290.9|288.1|290.72|287.92|0
1650503630000|2022-04-21 01:13:50|290.9|288.1|291.09|288.29|291.09|288.29|290.9|288.1|0
1650503640000|2022-04-21 01:14:00|290.9|288.1|290.99|288.19|291.09|288.29|290.9|288.1|0
1650503650000|2022-04-21 01:14:10|291.09|288.29|290.99|288.19|291.09|288.29|290.99|288.19|0
1650503660000|2022-04-21 01:14:20|291.09|288.29|291.09|288.29|291.09|288.29|291.09|288.29|0
1650503680000|2022-04-21 01:14:40|290.9|288.1|290.9|288.1|290.9|288.1|290.9|288.1|0
1650503700000|2022-04-21 01:15:00|291.09|288.29|291.17|288.37|291.17|288.37|291.09|288.29|0
1650503710000|2022-04-21 01:15:10|291.09|288.29|291.09|288.29|291.09|288.29|290.99|288.19|0
1650503720000|2022-04-21 01:15:20|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1650503730000|2022-04-21 01:15:30|291.09|288.29|291.27|288.47|291.27|288.47|291.09|288.29|0
1650503740000|2022-04-21 01:15:40|291.45|288.65|291.27|288.47|291.45|288.65|291.27|288.47|0
1650503750000|2022-04-21 01:15:50|291.09|288.29|291.27|288.47|291.27|288.47|291.09|288.29|0
1650503760000|2022-04-21 01:16:00|291.45|288.65|291.27|288.47|291.45|288.65|291.09|288.29|0
1650503770000|2022-04-21 01:16:10|291.09|288.29|291.27|288.47|291.27|288.47|291.09|288.29|0
1650503780000|2022-04-21 01:16:20|291.09|288.29|291.09|288.29|291.17|288.37|291.09|288.29|0
1650503790000|2022-04-21 01:16:30|290.9|288.1|291.09|288.29|291.09|288.29|290.9|288.1|0
1650503800000|2022-04-21 01:16:40|291.27|288.47|291.09|288.29|291.27|288.47|291.09|288.29|0
1650503810000|2022-04-21 01:16:50|291.08|288.28|291.08|288.28|291.08|288.28|291.08|288.28|0
1650503820000|2022-04-21 01:17:00|290.9|288.1|291.17|288.37|291.17|288.37|290.9|288.1|0
1650503830000|2022-04-21 01:17:10|291.08|288.28|291.08|288.28|291.08|288.28|291.08|288.28|0
1650503840000|2022-04-21 01:17:20|291.17|288.37|291.08|288.28|291.17|288.37|291.08|288.28|0
1650503850000|2022-04-21 01:17:30|291.17|288.37|291.08|288.28|291.17|288.37|291.08|288.28|0
1650503870000|2022-04-21 01:17:50|291.27|288.47|291.27|288.47|291.27|288.47|291.17|288.37|0
1650503880000|2022-04-21 01:18:00|291.08|288.28|291.27|288.47|291.27|288.47|291.08|288.28|0
1650503890000|2022-04-21 01:18:10|291.35|288.55|291.63|288.83|291.63|288.83|291.35|288.55|0
1650503900000|2022-04-21 01:18:20|291.82|289.02|292|289.2|292|289.2|291.82|289.02|0
1650503920000|2022-04-21 01:18:40|291.82|289.02|291.82|289.02|291.82|289.02|291.82|289.02|0
1650503930000|2022-04-21 01:18:50|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1650503970000|2022-04-21 01:19:30|291.63|288.83|291.63|288.83|291.72|288.92|291.63|288.83|0
1650503980000|2022-04-21 01:19:40|291.72|288.92|291.81|289.01|291.81|289.01|291.63|288.83|0
1650504000000|2022-04-21 01:20:00|291.72|288.92|291.63|288.83|291.72|288.92|291.63|288.83|0
1650504010000|2022-04-21 01:20:10|291.72|288.92|291.63|288.83|291.72|288.92|291.63|288.83|0
1650504020000|2022-04-21 01:20:20|291.72|288.92|291.63|288.83|291.72|288.92|291.63|288.83|0
1650504030000|2022-04-21 01:20:30|291.54|288.74|291.63|288.83|291.63|288.83|291.54|288.74|0
1650504040000|2022-04-21 01:20:40|291.81|289.01|291.63|288.83|291.81|289.01|291.63|288.83|0
1650504050000|2022-04-21 01:20:50|291.45|288.65|291.63|288.83|291.63|288.83|291.45|288.65|0
1650504060000|2022-04-21 01:21:00|291.54|288.74|291.45|288.65|291.54|288.74|291.45|288.65|0
1650504070000|2022-04-21 01:21:10|291.35|288.55|291.26|288.46|291.35|288.55|291.26|288.46|0
1650504090000|2022-04-21 01:21:30|291.08|288.28|290.9|288.1|291.08|288.28|290.9|288.1|0
1650504100000|2022-04-21 01:21:40|290.8|288|290.72|287.92|290.8|288|290.72|287.92|0
1650504110000|2022-04-21 01:21:50|290.53|287.73|290.53|287.73|290.53|287.73|290.53|287.73|0
1650504120000|2022-04-21 01:22:00|290.35|287.55|290.53|287.73|290.53|287.73|290.35|287.55|0
1650504130000|2022-04-21 01:22:10|290.62|287.82|290.53|287.73|290.62|287.82|290.53|287.73|0
1650504140000|2022-04-21 01:22:20|290.72|287.92|290.72|287.92|290.72|287.92|290.72|287.92|0
1650504150000|2022-04-21 01:22:30|290.62|287.82|290.9|288.1|290.9|288.1|290.62|287.82|0
1650504160000|2022-04-21 01:22:40|290.71|287.91|290.71|287.91|290.8|288|290.71|287.91|0
1650504170000|2022-04-21 01:22:50|290.53|287.73|290.71|287.91|290.71|287.91|290.53|287.73|0
1650504200000|2022-04-21 01:23:20|290.9|288.1|290.71|287.91|290.9|288.1|290.71|287.91|0
1650504220000|2022-04-21 01:23:40|290.9|288.1|290.9|288.1|291.08|288.28|290.9|288.1|0
1650504230000|2022-04-21 01:23:50|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1650504240000|2022-04-21 01:24:00|290.62|287.82|290.62|287.82|290.62|287.82|290.53|287.73|0
1650504250000|2022-04-21 01:24:10|290.71|287.91|290.71|287.91|290.9|288.1|290.71|287.91|0
1650504290000|2022-04-21 01:24:50|290.9|288.1|290.9|288.1|290.9|288.1|290.9|288.1|0
1650504300000|2022-04-21 01:25:00|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1650504310000|2022-04-21 01:25:10|290.9|288.1|290.62|287.82|290.9|288.1|290.62|287.82|0
1650504320000|2022-04-21 01:25:20|290.71|287.91|290.9|288.1|290.9|288.1|290.71|287.91|0
1650504330000|2022-04-21 01:25:30|290.8|288|290.71|287.91|290.8|288|290.71|287.91|0
1650504340000|2022-04-21 01:25:40|290.9|288.1|290.71|287.91|290.9|288.1|290.71|287.91|0
1650504360000|2022-04-21 01:26:00|290.53|287.73|290.53|287.73|290.53|287.73|290.16|287.36|0
1650504370000|2022-04-21 01:26:10|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1650504380000|2022-04-21 01:26:20|290.35|287.55|290.53|287.73|290.71|287.91|290.35|287.55|0
1650504390000|2022-04-21 01:26:30|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1650504400000|2022-04-21 01:26:40|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1650504410000|2022-04-21 01:26:50|291.08|288.28|291.08|288.28|291.08|288.28|291.08|288.28|0
1650504420000|2022-04-21 01:27:00|290.98|288.18|290.89|288.09|290.98|288.18|290.89|288.09|0
1650504430000|2022-04-21 01:27:10|291.08|288.28|291.08|288.28|291.08|288.28|291.08|288.28|0
1650504440000|2022-04-21 01:27:20|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1650504450000|2022-04-21 01:27:30|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1650504460000|2022-04-21 01:27:40|290.62|287.82|290.53|287.73|290.62|287.82|290.53|287.73|0
1650504480000|2022-04-21 01:28:00|290.62|287.82|290.71|287.91|290.71|287.91|290.53|287.73|0
1650504500000|2022-04-21 01:28:20|290.62|287.82|290.62|287.82|290.62|287.82|290.53|287.73|0
1650504510000|2022-04-21 01:28:30|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1650504520000|2022-04-21 01:28:40|290.53|287.73|290.34|287.54|290.53|287.73|290.34|287.54|0
1650504530000|2022-04-21 01:28:50|290.53|287.73|290.53|287.73|290.53|287.73|290.53|287.73|0
1650504540000|2022-04-21 01:29:00|290.71|287.91|290.53|287.73|290.8|288|290.53|287.73|0
1650504550000|2022-04-21 01:29:10|290.61|287.81|290.61|287.81|290.71|287.91|290.61|287.81|0
1650504560000|2022-04-21 01:29:20|290.53|287.73|290.53|287.73|290.53|287.73|290.53|287.73|0
1650504570000|2022-04-21 01:29:30|290.71|287.91|290.53|287.73|290.71|287.91|290.53|287.73|0
1650504580000|2022-04-21 01:29:40|290.61|287.81|290.71|287.91|290.71|287.91|290.61|287.81|0
1650504600000|2022-04-21 01:30:00|290.8|288|290.53|287.73|290.8|288|290.34|287.54|0
1650504610000|2022-04-21 01:30:10|290.71|287.91|290.71|287.91|290.71|287.91|290.53|287.73|0
1650504620000|2022-04-21 01:30:20|290.61|287.81|290.89|288.09|290.89|288.09|290.61|287.81|0
1650504630000|2022-04-21 01:30:30|290.71|287.91|290.89|288.09|290.89|288.09|290.53|287.73|0
1650504640000|2022-04-21 01:30:40|290.98|288.18|291.07|288.27|291.07|288.27|290.98|288.18|0
1650504650000|2022-04-21 01:30:50|290.89|288.09|290.89|288.09|290.89|288.09|290.89|288.09|0
1650504660000|2022-04-21 01:31:00|291.07|288.27|291.07|288.27|291.26|288.46|291.07|288.27|0
1650504670000|2022-04-21 01:31:10|291.16|288.36|291.26|288.46|291.26|288.46|291.16|288.36|0
1650504680000|2022-04-21 01:31:20|291.16|288.36|291.26|288.46|291.26|288.46|291.16|288.36|0
1650504690000|2022-04-21 01:31:30|291.07|288.27|291.26|288.46|291.26|288.46|291.07|288.27|0
1650504700000|2022-04-21 01:31:40|291.07|288.27|291.07|288.27|291.07|288.27|291.07|288.27|0
1650504710000|2022-04-21 01:31:50|291.26|288.46|291.26|288.46|291.26|288.46|291.07|288.27|0
1650504720000|2022-04-21 01:32:00|291.34|288.54|291.62|288.82|291.62|288.82|291.26|288.46|0
1650504730000|2022-04-21 01:32:10|291.53|288.73|291.8|289|291.8|289|291.53|288.73|0
1650504740000|2022-04-21 01:32:20|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1650504750000|2022-04-21 01:32:30|292.17|289.37|292.17|289.37|292.17|289.37|292.17|289.37|0
1650504760000|2022-04-21 01:32:40|291.99|289.19|292.17|289.37|292.17|289.37|291.99|289.19|0
1650504770000|2022-04-21 01:32:50|291.99|289.19|292.17|289.37|292.17|289.37|291.99|289.19|0
1650504780000|2022-04-21 01:33:00|291.99|289.19|291.8|289|291.99|289.19|291.8|289|0
1650504790000|2022-04-21 01:33:10|291.99|289.19|292.17|289.37|292.17|289.37|291.99|289.19|0
1650504800000|2022-04-21 01:33:20|292.07|289.27|291.99|289.19|292.07|289.27|291.99|289.19|0
1650504810000|2022-04-21 01:33:30|291.89|289.09|291.99|289.19|291.99|289.19|291.8|289|0
1650504820000|2022-04-21 01:33:40|291.8|289|291.8|289|291.8|289|291.8|289|0
1650504840000|2022-04-21 01:34:00|291.62|288.82|291.8|289|291.8|289|291.62|288.82|0
1650504850000|2022-04-21 01:34:10|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1650504860000|2022-04-21 01:34:20|292.17|289.37|292.17|289.37|292.17|289.37|292.17|289.37|0
1650504870000|2022-04-21 01:34:30|291.99|289.19|292.53|289.73|292.53|289.73|291.99|289.19|0
1650504890000|2022-04-21 01:34:50|292.72|289.92|292.53|289.73|292.72|289.92|292.53|289.73|0
1650504900000|2022-04-21 01:35:00|292.44|289.64|293.08|290.28|293.08|290.28|292.35|289.55|0
1650504910000|2022-04-21 01:35:10|292.99|290.19|293.27|290.47|293.27|290.47|292.99|290.19|0
1650504920000|2022-04-21 01:35:20|292.9|290.1|292.9|290.1|292.9|290.1|292.9|290.1|0
1650504930000|2022-04-21 01:35:30|292.99|290.19|292.9|290.1|292.99|290.19|292.9|290.1|0
1650504940000|2022-04-21 01:35:40|292.81|290.01|292.62|289.82|292.81|290.01|292.62|289.82|0
1650504950000|2022-04-21 01:35:50|292.53|289.73|292.72|289.92|292.9|290.1|292.53|289.73|0
1650504960000|2022-04-21 01:36:00|292.9|290.1|292.8|290|292.9|290.1|292.8|290|0
1650504970000|2022-04-21 01:36:10|292.9|290.1|293.27|290.47|293.27|290.47|292.9|290.1|0
1650504980000|2022-04-21 01:36:20|293.45|290.65|293.45|290.65|293.45|290.65|293.27|290.47|0
1650504990000|2022-04-21 01:36:30|293.63|290.83|293.45|290.65|293.63|290.83|293.45|290.65|0
1650505000000|2022-04-21 01:36:40|293.27|290.47|293.45|290.65|293.45|290.65|293.27|290.47|0
1650505010000|2022-04-21 01:36:50|293.63|290.83|293.45|290.65|293.63|290.83|293.45|290.65|0
1650505030000|2022-04-21 01:37:10|293.63|290.83|293.45|290.65|293.63|290.83|293.45|290.65|0
1650505040000|2022-04-21 01:37:20|293.27|290.47|293.45|290.65|293.45|290.65|293.27|290.47|0
1650505050000|2022-04-21 01:37:30|293.27|290.47|293.27|290.47|293.27|290.47|293.27|290.47|0
1650505060000|2022-04-21 01:37:40|293.45|290.65|293.45|290.65|293.82|291.02|293.45|290.65|0
1650505090000|2022-04-21 01:38:10|293.63|290.83|293.63|290.83|293.63|290.83|293.63|290.83|0
1650505110000|2022-04-21 01:38:30|293.27|290.47|293.26|290.46|293.27|290.47|293.26|290.46|0
1650505120000|2022-04-21 01:38:40|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1650505130000|2022-04-21 01:38:50|293.26|290.46|293.45|290.65|293.45|290.65|293.26|290.46|0
1650505150000|2022-04-21 01:39:10|293.26|290.46|293.26|290.46|293.45|290.65|293.26|290.46|0
1650505160000|2022-04-21 01:39:20|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1650505180000|2022-04-21 01:39:40|293.26|290.46|293.08|290.28|293.26|290.46|293.08|290.28|0
1650505200000|2022-04-21 01:40:00|292.9|290.1|292.9|290.1|292.9|290.1|292.9|290.1|0
1650505210000|2022-04-21 01:40:10|292.8|290|292.71|289.91|292.9|290.1|292.71|289.91|0
1650505220000|2022-04-21 01:40:20|292.9|290.1|292.9|290.1|292.9|290.1|292.9|290.1|0
1650505230000|2022-04-21 01:40:30|292.98|290.18|292.9|290.1|293.08|290.28|292.9|290.1|0
1650505240000|2022-04-21 01:40:40|293.08|290.28|293.08|290.28|293.26|290.46|293.08|290.28|0
1650505250000|2022-04-21 01:40:50|293.17|290.37|293.26|290.46|293.26|290.46|293.17|290.37|0
1650505260000|2022-04-21 01:41:00|293.08|290.28|293.26|290.46|293.26|290.46|293.08|290.28|0
1650505270000|2022-04-21 01:41:10|293.45|290.65|293.53|290.73|293.53|290.73|293.45|290.65|0
1650505280000|2022-04-21 01:41:20|293.63|290.83|293.81|291.01|293.81|291.01|293.63|290.83|0
1650505290000|2022-04-21 01:41:30|293.9|291.1|294|291.2|294|291.2|293.9|291.1|0
1650505300000|2022-04-21 01:41:40|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1650505310000|2022-04-21 01:41:50|294|291.2|294|291.2|294|291.2|293.81|291.01|0
1650505320000|2022-04-21 01:42:00|293.9|291.1|294|291.2|294|291.2|293.9|291.1|0
1650505330000|2022-04-21 01:42:10|294.18|291.38|294.36|291.56|294.36|291.56|294.18|291.38|0
1650505340000|2022-04-21 01:42:20|294.91|292.11|295.1|292.3|295.28|292.48|294.91|292.11|0
1650505350000|2022-04-21 01:42:30|294.91|292.11|295.1|292.3|295.1|292.3|294.73|291.93|0
1650505360000|2022-04-21 01:42:40|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505370000|2022-04-21 01:42:50|295.37|292.57|295.28|292.48|295.37|292.57|295.28|292.48|0
1650505380000|2022-04-21 01:43:00|295.37|292.57|295.28|292.48|295.37|292.57|295.28|292.48|0
1650505390000|2022-04-21 01:43:10|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1650505400000|2022-04-21 01:43:20|295.47|292.67|295.28|292.48|295.47|292.67|295.28|292.48|0
1650505410000|2022-04-21 01:43:30|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650505420000|2022-04-21 01:43:40|295.65|292.85|295.47|292.67|295.65|292.85|295.47|292.67|0
1650505430000|2022-04-21 01:43:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505440000|2022-04-21 01:44:00|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650505450000|2022-04-21 01:44:10|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1650505460000|2022-04-21 01:44:20|295.28|292.48|295.1|292.3|295.28|292.48|295.1|292.3|0
1650505480000|2022-04-21 01:44:40|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505490000|2022-04-21 01:44:50|295.1|292.3|295.18|292.38|295.18|292.38|295.1|292.3|0
1650505500000|2022-04-21 01:45:00|295.46|292.66|295.28|292.48|295.46|292.66|295.28|292.48|0
1650505510000|2022-04-21 01:45:10|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650505530000|2022-04-21 01:45:30|295.28|292.48|295.28|292.48|295.46|292.66|295.28|292.48|0
1650505540000|2022-04-21 01:45:40|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650505550000|2022-04-21 01:45:50|295.83|293.03|295.46|292.66|295.83|293.03|295.46|292.66|0
1650505560000|2022-04-21 01:46:00|295.65|292.85|295.28|292.48|295.65|292.85|295.28|292.48|0
1650505570000|2022-04-21 01:46:10|295.1|292.3|295.1|292.3|295.1|292.3|295.1|292.3|0
1650505620000|2022-04-21 01:47:00|295.18|292.38|295.46|292.66|295.46|292.66|295.18|292.38|0
1650505630000|2022-04-21 01:47:10|295.28|292.48|295.46|292.66|295.46|292.66|295.28|292.48|0
1650505650000|2022-04-21 01:47:30|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1650505660000|2022-04-21 01:47:40|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505670000|2022-04-21 01:47:50|295.09|292.29|295.09|292.29|295.09|292.29|295|292.2|0
1650505680000|2022-04-21 01:48:00|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505690000|2022-04-21 01:48:10|295.09|292.29|295.28|292.48|295.28|292.48|295.09|292.29|0
1650505700000|2022-04-21 01:48:20|295.46|292.66|295.37|292.57|295.46|292.66|295.37|292.57|0
1650505710000|2022-04-21 01:48:30|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505720000|2022-04-21 01:48:40|295.37|292.57|295.28|292.48|295.37|292.57|295.28|292.48|0
1650505730000|2022-04-21 01:48:50|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650505740000|2022-04-21 01:49:00|295.28|292.48|295.28|292.48|295.28|292.48|295.18|292.38|0
1650505750000|2022-04-21 01:49:10|295.37|292.57|295.46|292.66|295.46|292.66|295.37|292.57|0
1650505760000|2022-04-21 01:49:20|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505780000|2022-04-21 01:49:40|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650505790000|2022-04-21 01:49:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505810000|2022-04-21 01:50:10|295.09|292.29|295.28|292.48|295.28|292.48|295.09|292.29|0
1650505820000|2022-04-21 01:50:20|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650505850000|2022-04-21 01:50:50|294.91|292.11|295.09|292.29|295.09|292.29|294.91|292.11|0
1650505860000|2022-04-21 01:51:00|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650505870000|2022-04-21 01:51:10|295.18|292.38|295.09|292.29|295.18|292.38|295.09|292.29|0
1650505880000|2022-04-21 01:51:20|294.91|292.11|295.09|292.29|295.09|292.29|294.91|292.11|0
1650505920000|2022-04-21 01:52:00|295.28|292.48|295|292.2|295.28|292.48|295|292.2|0
1650505930000|2022-04-21 01:52:10|294.91|292.11|295.09|292.29|295.09|292.29|294.91|292.11|0
1650505940000|2022-04-21 01:52:20|295.27|292.47|295.09|292.29|295.27|292.47|295.09|292.29|0
1650505950000|2022-04-21 01:52:30|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650505960000|2022-04-21 01:52:40|295.18|292.38|295.09|292.29|295.27|292.47|295.09|292.29|0
1650505970000|2022-04-21 01:52:50|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650505980000|2022-04-21 01:53:00|295.18|292.38|295.27|292.47|295.27|292.47|295.18|292.38|0
1650506000000|2022-04-21 01:53:20|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650506010000|2022-04-21 01:53:30|294.91|292.11|295.27|292.47|295.27|292.47|294.91|292.11|0
1650506020000|2022-04-21 01:53:40|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650506030000|2022-04-21 01:53:50|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650506040000|2022-04-21 01:54:00|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650506050000|2022-04-21 01:54:10|295.36|292.56|295.46|292.66|295.46|292.66|295.27|292.47|0
1650506060000|2022-04-21 01:54:20|295.64|292.84|295.46|292.66|295.64|292.84|295.46|292.66|0
1650506070000|2022-04-21 01:54:30|295.64|292.84|295.64|292.84|295.64|292.84|295.46|292.66|0
1650506080000|2022-04-21 01:54:40|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650506090000|2022-04-21 01:54:50|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650506110000|2022-04-21 01:55:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650506120000|2022-04-21 01:55:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1650506130000|2022-04-21 01:55:30|295.64|292.84|295.64|292.84|295.64|292.84|295.54|292.74|0
1650506140000|2022-04-21 01:55:40|295.54|292.74|295.64|292.84|295.64|292.84|295.54|292.74|0
1650506160000|2022-04-21 01:56:00|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650506170000|2022-04-21 01:56:10|295.73|292.93|295.64|292.84|295.73|292.93|295.64|292.84|0
1650506180000|2022-04-21 01:56:20|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650506190000|2022-04-21 01:56:30|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1650506200000|2022-04-21 01:56:40|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650506210000|2022-04-21 01:56:50|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650506220000|2022-04-21 01:57:00|295.46|292.66|295.27|292.47|295.46|292.66|295.27|292.47|0
1650506230000|2022-04-21 01:57:10|295.09|292.29|295.27|292.47|295.27|292.47|295.09|292.29|0
1650506240000|2022-04-21 01:57:20|295.09|292.29|295.09|292.29|295.18|292.38|295.09|292.29|0
1650506250000|2022-04-21 01:57:30|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1650506260000|2022-04-21 01:57:40|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650506280000|2022-04-21 01:58:00|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1650506310000|2022-04-21 01:58:30|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650506320000|2022-04-21 01:58:40|294.99|292.19|294.9|292.1|294.99|292.19|294.9|292.1|0
1650506370000|2022-04-21 01:59:30|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650506380000|2022-04-21 01:59:40|294.9|292.1|295.08|292.28|295.09|292.29|294.9|292.1|0
1650506400000|2022-04-21 02:00:00|295.27|292.47|294.9|292.1|295.27|292.47|294.9|292.1|0
1650506410000|2022-04-21 02:00:10|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1650506420000|2022-04-21 02:00:20|295.17|292.37|295.17|292.37|295.27|292.47|295.08|292.28|0
1650506430000|2022-04-21 02:00:30|295.08|292.28|295.17|292.37|295.17|292.37|295.08|292.28|0
1650506440000|2022-04-21 02:00:40|295.08|292.28|295.08|292.28|295.08|292.28|294.9|292.1|0
1650506450000|2022-04-21 02:00:50|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1650506460000|2022-04-21 02:01:00|295.08|292.28|294.9|292.1|295.08|292.28|294.9|292.1|0
1650506480000|2022-04-21 02:01:20|294.53|291.73|294.35|291.55|294.53|291.73|294.35|291.55|0
1650506490000|2022-04-21 02:01:30|293.98|291.18|294.07|291.27|294.07|291.27|293.98|291.18|0
1650506500000|2022-04-21 02:01:40|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1650506510000|2022-04-21 02:01:50|294.07|291.27|294.16|291.36|294.16|291.36|293.98|291.18|0
1650506540000|2022-04-21 02:02:20|294.53|291.73|294.53|291.73|294.72|291.92|294.53|291.73|0
1650506550000|2022-04-21 02:02:30|294.72|291.92|294.53|291.73|294.72|291.92|294.53|291.73|0
1650506570000|2022-04-21 02:02:50|294.71|291.91|294.53|291.73|294.71|291.91|294.53|291.73|0
1650506580000|2022-04-21 02:03:00|294.62|291.82|294.71|291.91|294.71|291.91|294.53|291.73|0
1650506590000|2022-04-21 02:03:10|294.9|292.1|294.71|291.91|294.9|292.1|294.71|291.91|0
1650506600000|2022-04-21 02:03:20|294.62|291.82|294.71|291.91|294.71|291.91|294.62|291.82|0
1650506610000|2022-04-21 02:03:30|294.53|291.73|294.71|291.91|294.71|291.91|294.53|291.73|0
1650506620000|2022-04-21 02:03:40|294.62|291.82|294.35|291.55|294.62|291.82|294.35|291.55|0
1650506630000|2022-04-21 02:03:50|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650506640000|2022-04-21 02:04:00|294.35|291.55|294.43|291.63|294.53|291.73|294.35|291.55|0
1650506650000|2022-04-21 02:04:10|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1650506670000|2022-04-21 02:04:30|294.16|291.36|294.35|291.55|294.35|291.55|294.16|291.36|0
1650506690000|2022-04-21 02:04:50|294.25|291.45|294.35|291.55|294.35|291.55|294.25|291.45|0
1650506700000|2022-04-21 02:05:00|294.16|291.36|294.35|291.55|294.35|291.55|294.16|291.36|0
1650506710000|2022-04-21 02:05:10|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650506720000|2022-04-21 02:05:20|294.62|291.82|294.62|291.82|294.62|291.82|294.62|291.82|0
1650506730000|2022-04-21 02:05:30|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650506750000|2022-04-21 02:05:50|294.62|291.82|294.62|291.82|294.62|291.82|294.62|291.82|0
1650506760000|2022-04-21 02:06:00|294.71|291.91|294.71|291.91|294.9|292.1|294.71|291.91|0
1650506770000|2022-04-21 02:06:10|294.9|292.1|295.26|292.46|295.26|292.46|294.9|292.1|0
1650506790000|2022-04-21 02:06:30|295.45|292.65|295.26|292.46|295.45|292.65|295.26|292.46|0
1650506800000|2022-04-21 02:06:40|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1650506820000|2022-04-21 02:07:00|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1650506830000|2022-04-21 02:07:10|294.9|292.1|295.08|292.28|295.08|292.28|294.9|292.1|0
1650506840000|2022-04-21 02:07:20|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1650506850000|2022-04-21 02:07:30|294.89|292.09|295.08|292.28|295.08|292.28|294.89|292.09|0
1650506880000|2022-04-21 02:08:00|295.26|292.46|295.08|292.28|295.26|292.46|295.08|292.28|0
1650506890000|2022-04-21 02:08:10|295.17|292.37|295.26|292.46|295.26|292.46|295.17|292.37|0
1650506900000|2022-04-21 02:08:20|295.17|292.37|295.35|292.55|295.45|292.65|295.17|292.37|0
1650506910000|2022-04-21 02:08:30|295.45|292.65|295.63|292.83|295.63|292.83|295.45|292.65|0
1650506920000|2022-04-21 02:08:40|295.53|292.73|295.63|292.83|295.63|292.83|295.45|292.65|0
1650506930000|2022-04-21 02:08:50|295.53|292.73|295.63|292.83|295.63|292.83|295.53|292.73|0
1650506940000|2022-04-21 02:09:00|295.81|293.01|295.81|293.01|295.81|293.01|295.81|293.01|0
1650506950000|2022-04-21 02:09:10|296.18|293.38|296.37|293.57|296.37|293.57|296.18|293.38|0
1650506960000|2022-04-21 02:09:20|296|293.2|296|293.2|296|293.2|295.81|293.01|0
1650506970000|2022-04-21 02:09:30|295.81|293.01|295.81|293.01|296|293.2|295.81|293.01|0
1650507000000|2022-04-21 02:10:00|296|293.2|296.18|293.38|296.18|293.38|296|293.2|0
1650507010000|2022-04-21 02:10:10|296.37|293.57|296.55|293.75|296.55|293.75|296.37|293.57|0
1650507020000|2022-04-21 02:10:20|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650507030000|2022-04-21 02:10:30|296.55|293.75|296.37|293.57|296.55|293.75|296.37|293.57|0
1650507040000|2022-04-21 02:10:40|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1650507120000|2022-04-21 02:12:00|296|293.2|296|293.2|296|293.2|296|293.2|0
1650507140000|2022-04-21 02:12:20|295.9|293.1|295.9|293.1|296|293.2|295.81|293.01|0
1650507150000|2022-04-21 02:12:30|296|293.2|296|293.2|296|293.2|296|293.2|0
1650507170000|2022-04-21 02:12:50|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650507180000|2022-04-21 02:13:00|295.9|293.1|295.81|293.01|295.9|293.1|295.81|293.01|0
1650507190000|2022-04-21 02:13:10|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650507200000|2022-04-21 02:13:20|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1650507210000|2022-04-21 02:13:30|295.99|293.19|296.18|293.38|296.18|293.38|295.99|293.19|0
1650507240000|2022-04-21 02:14:00|295.99|293.19|295.9|293.1|295.99|293.19|295.81|293.01|0
1650507250000|2022-04-21 02:14:10|295.99|293.19|295.81|293.01|295.99|293.19|295.81|293.01|0
1650507260000|2022-04-21 02:14:20|295.99|293.19|295.81|293.01|295.99|293.19|295.81|293.01|0
1650507280000|2022-04-21 02:14:40|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650507300000|2022-04-21 02:15:00|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1650507310000|2022-04-21 02:15:10|296.08|293.28|295.99|293.19|296.18|293.38|295.99|293.19|0
1650507320000|2022-04-21 02:15:20|296.08|293.28|296.18|293.38|296.18|293.38|295.99|293.19|0
1650507330000|2022-04-21 02:15:30|295.99|293.19|296.27|293.47|296.27|293.47|295.99|293.19|0
1650507340000|2022-04-21 02:15:40|296.18|293.38|296.18|293.38|296.36|293.56|296.18|293.38|0
1650507360000|2022-04-21 02:16:00|295.99|293.19|295.99|293.19|296.18|293.38|295.99|293.19|0
1650507380000|2022-04-21 02:16:20|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1650507390000|2022-04-21 02:16:30|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650507400000|2022-04-21 02:16:40|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1650507430000|2022-04-21 02:17:10|296.36|293.56|296.36|293.56|296.54|293.74|296.36|293.56|0
1650507470000|2022-04-21 02:17:50|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1650507480000|2022-04-21 02:18:00|296.36|293.56|296.18|293.38|296.36|293.56|296.18|293.38|0
1650507490000|2022-04-21 02:18:10|296.36|293.56|296.54|293.74|296.54|293.74|296.36|293.56|0
1650507520000|2022-04-21 02:18:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1650507530000|2022-04-21 02:18:50|296.45|293.65|296.36|293.56|296.45|293.65|296.36|293.56|0
1650507550000|2022-04-21 02:19:10|296.45|293.65|296.54|293.74|296.54|293.74|296.45|293.65|0
1650507560000|2022-04-21 02:19:20|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1650507590000|2022-04-21 02:19:50|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650507600000|2022-04-21 02:20:00|296.36|293.56|295.99|293.19|296.36|293.56|295.99|293.19|0
1650507620000|2022-04-21 02:20:20|295.8|293|295.8|293|295.8|293|295.8|293|0
1650507640000|2022-04-21 02:20:40|295.89|293.09|295.99|293.19|295.99|293.19|295.89|293.09|0
1650507650000|2022-04-21 02:20:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1650507660000|2022-04-21 02:21:00|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650507670000|2022-04-21 02:21:10|295.8|293|295.8|293|295.8|293|295.8|293|0
1650507680000|2022-04-21 02:21:20|295.99|293.19|295.8|293|295.99|293.19|295.8|293|0
1650507690000|2022-04-21 02:21:30|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650507720000|2022-04-21 02:22:00|295.44|292.64|295.44|292.64|295.44|292.64|295.44|292.64|0
1650507760000|2022-04-21 02:22:40|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1650507770000|2022-04-21 02:22:50|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650507780000|2022-04-21 02:23:00|295.52|292.72|295.62|292.82|295.62|292.82|295.52|292.72|0
1650507790000|2022-04-21 02:23:10|295.71|292.91|295.62|292.82|295.71|292.91|295.62|292.82|0
1650507800000|2022-04-21 02:23:20|295.52|292.72|295.62|292.82|295.62|292.82|295.52|292.72|0
1650507840000|2022-04-21 02:24:00|295.8|293|295.8|293|295.8|293|295.8|293|0
1650507850000|2022-04-21 02:24:10|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650507920000|2022-04-21 02:25:20|295.52|292.72|295.43|292.63|295.52|292.72|295.43|292.63|0
1650507930000|2022-04-21 02:25:30|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1650507940000|2022-04-21 02:25:40|295.52|292.72|295.62|292.82|295.62|292.82|295.52|292.72|0
1650507950000|2022-04-21 02:25:50|295.52|292.72|295.52|292.72|295.52|292.72|295.43|292.63|0
1650507960000|2022-04-21 02:26:00|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1650507980000|2022-04-21 02:26:20|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1650508010000|2022-04-21 02:26:50|295.15|292.35|295.25|292.45|295.25|292.45|295.15|292.35|0
1650508020000|2022-04-21 02:27:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508040000|2022-04-21 02:27:20|295.25|292.45|295.06|292.26|295.25|292.45|295.06|292.26|0
1650508050000|2022-04-21 02:27:30|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1650508060000|2022-04-21 02:27:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508110000|2022-04-21 02:28:30|295.15|292.35|295.06|292.26|295.15|292.35|295.06|292.26|0
1650508130000|2022-04-21 02:28:50|295.25|292.45|295.15|292.35|295.25|292.45|295.15|292.35|0
1650508140000|2022-04-21 02:29:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508220000|2022-04-21 02:30:20|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1650508230000|2022-04-21 02:30:30|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1650508240000|2022-04-21 02:30:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508250000|2022-04-21 02:30:50|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650508310000|2022-04-21 02:31:50|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508320000|2022-04-21 02:32:00|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650508370000|2022-04-21 02:32:50|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508380000|2022-04-21 02:33:00|295.15|292.35|295.06|292.26|295.24|292.44|295.06|292.26|0
1650508390000|2022-04-21 02:33:10|295.24|292.44|295.15|292.35|295.24|292.44|295.15|292.35|0
1650508400000|2022-04-21 02:33:20|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508410000|2022-04-21 02:33:30|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650508420000|2022-04-21 02:33:40|295.33|292.53|295.24|292.44|295.33|292.53|295.24|292.44|0
1650508440000|2022-04-21 02:34:00|295.43|292.63|295.24|292.44|295.43|292.63|295.24|292.44|0
1650508450000|2022-04-21 02:34:10|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1650508460000|2022-04-21 02:34:20|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650508470000|2022-04-21 02:34:30|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508490000|2022-04-21 02:34:50|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650508500000|2022-04-21 02:35:00|295.15|292.35|295.06|292.26|295.24|292.44|295.06|292.26|0
1650508510000|2022-04-21 02:35:10|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1650508550000|2022-04-21 02:35:50|295.06|292.26|294.87|292.07|295.06|292.26|294.87|292.07|0
1650508560000|2022-04-21 02:36:00|294.78|291.98|294.69|291.89|294.87|292.07|294.69|291.89|0
1650508570000|2022-04-21 02:36:10|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1650508580000|2022-04-21 02:36:20|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650508590000|2022-04-21 02:36:30|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650508610000|2022-04-21 02:36:50|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1650508620000|2022-04-21 02:37:00|294.59|291.79|294.5|291.7|294.59|291.79|294.5|291.7|0
1650508630000|2022-04-21 02:37:10|294.32|291.52|294.14|291.34|294.32|291.52|294.14|291.34|0
1650508640000|2022-04-21 02:37:20|293.95|291.15|294.14|291.34|294.14|291.34|293.95|291.15|0
1650508650000|2022-04-21 02:37:30|293.95|291.15|294.22|291.42|294.22|291.42|293.95|291.15|0
1650508660000|2022-04-21 02:37:40|294.14|291.34|294.32|291.52|294.32|291.52|294.14|291.34|0
1650508670000|2022-04-21 02:37:50|294.5|291.7|294.69|291.89|294.69|291.89|294.5|291.7|0
1650508690000|2022-04-21 02:38:10|294.5|291.7|294.5|291.7|294.5|291.7|294.41|291.61|0
1650508700000|2022-04-21 02:38:20|294.41|291.61|294.32|291.52|294.41|291.61|294.32|291.52|0
1650508710000|2022-04-21 02:38:30|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1650508740000|2022-04-21 02:39:00|294.32|291.52|294.32|291.52|294.32|291.52|294.14|291.34|0
1650508750000|2022-04-21 02:39:10|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1650508760000|2022-04-21 02:39:20|294.32|291.52|294.32|291.52|294.32|291.52|294.13|291.33|0
1650508770000|2022-04-21 02:39:30|294.22|291.42|294.32|291.52|294.32|291.52|294.13|291.33|0
1650508780000|2022-04-21 02:39:40|294.22|291.42|294.32|291.52|294.32|291.52|294.22|291.42|0
1650508790000|2022-04-21 02:39:50|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1650508800000|2022-04-21 02:40:00|294.22|291.42|294.13|291.33|294.22|291.42|294.13|291.33|0
1650508820000|2022-04-21 02:40:20|294.32|291.52|294.32|291.52|294.32|291.52|294.32|291.52|0
1650508840000|2022-04-21 02:40:40|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1650508860000|2022-04-21 02:41:00|294.32|291.52|294.13|291.33|294.32|291.52|294.13|291.33|0
1650508890000|2022-04-21 02:41:30|294.32|291.52|294.32|291.52|294.32|291.52|294.32|291.52|0
1650508900000|2022-04-21 02:41:40|294.4|291.6|294.32|291.52|294.4|291.6|294.32|291.52|0
1650508980000|2022-04-21 02:43:00|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1650509020000|2022-04-21 02:43:40|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650509060000|2022-04-21 02:44:20|294.77|291.97|294.87|292.07|294.87|292.07|294.77|291.97|0
1650509070000|2022-04-21 02:44:30|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650509100000|2022-04-21 02:45:00|294.87|292.07|294.68|291.88|294.87|292.07|294.68|291.88|0
1650509140000|2022-04-21 02:45:40|294.5|291.7|294.4|291.6|294.5|291.7|294.4|291.6|0
1650509150000|2022-04-21 02:45:50|294.5|291.7|294.31|291.51|294.5|291.7|294.31|291.51|0
1650509160000|2022-04-21 02:46:00|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1650509170000|2022-04-21 02:46:10|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1650509190000|2022-04-21 02:46:30|294.68|291.88|294.86|292.06|294.86|292.06|294.68|291.88|0
1650509200000|2022-04-21 02:46:40|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650509210000|2022-04-21 02:46:50|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1650509240000|2022-04-21 02:47:20|294.31|291.51|294.5|291.7|294.5|291.7|294.31|291.51|0
1650509250000|2022-04-21 02:47:30|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1650509260000|2022-04-21 02:47:40|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1650509270000|2022-04-21 02:47:50|294.31|291.51|294.5|291.7|294.5|291.7|294.31|291.51|0
1650509290000|2022-04-21 02:48:10|294.58|291.78|294.68|291.88|294.68|291.88|294.58|291.78|0
1650509320000|2022-04-21 02:48:40|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1650509330000|2022-04-21 02:48:50|294.31|291.51|294.31|291.51|294.31|291.51|294.31|291.51|0
1650509340000|2022-04-21 02:49:00|294.13|291.33|294.31|291.51|294.31|291.51|294.13|291.33|0
1650509350000|2022-04-21 02:49:10|294.13|291.33|294.31|291.51|294.31|291.51|294.13|291.33|0
1650509390000|2022-04-21 02:49:50|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1650509410000|2022-04-21 02:50:10|294.58|291.78|294.49|291.69|294.58|291.78|294.49|291.69|0
1650509450000|2022-04-21 02:50:50|294.31|291.51|294.31|291.51|294.31|291.51|294.31|291.51|0
1650509460000|2022-04-21 02:51:00|294.13|291.33|294.31|291.51|294.31|291.51|294.13|291.33|0
1650509470000|2022-04-21 02:51:10|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1650509480000|2022-04-21 02:51:20|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1650509490000|2022-04-21 02:51:30|293.76|290.96|293.94|291.14|293.94|291.14|293.76|290.96|0
1650509510000|2022-04-21 02:51:50|293.76|290.96|293.76|290.96|293.76|290.96|293.76|290.96|0
1650509520000|2022-04-21 02:52:00|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1650509530000|2022-04-21 02:52:10|294.03|291.23|293.94|291.14|294.03|291.23|293.94|291.14|0
1650509540000|2022-04-21 02:52:20|294.03|291.23|293.94|291.14|294.03|291.23|293.94|291.14|0
1650509550000|2022-04-21 02:52:30|294.03|291.23|294.12|291.32|294.12|291.32|294.03|291.23|0
1650509600000|2022-04-21 02:53:20|294.31|291.51|294.31|291.51|294.31|291.51|294.21|291.41|0
1650509610000|2022-04-21 02:53:30|294.49|291.69|294.31|291.51|294.49|291.69|294.31|291.51|0
1650509630000|2022-04-21 02:53:50|294.12|291.32|294.21|291.41|294.21|291.41|294.12|291.32|0
1650509640000|2022-04-21 02:54:00|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1650509650000|2022-04-21 02:54:10|294.21|291.41|294.21|291.41|294.21|291.41|294.21|291.41|0
1650509660000|2022-04-21 02:54:20|294.12|291.32|294.31|291.51|294.31|291.51|294.12|291.32|0
1650509670000|2022-04-21 02:54:30|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1650509690000|2022-04-21 02:54:50|294.21|291.41|294.12|291.32|294.21|291.41|294.12|291.32|0
1650509710000|2022-04-21 02:55:10|294.21|291.41|294.12|291.32|294.21|291.41|294.12|291.32|0
1650509720000|2022-04-21 02:55:20|294.31|291.51|294.21|291.41|294.31|291.51|294.21|291.41|0
1650509730000|2022-04-21 02:55:30|294.31|291.51|294.31|291.51|294.31|291.51|294.31|291.51|0
1650509740000|2022-04-21 02:55:40|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1650509760000|2022-04-21 02:56:00|294.31|291.51|294.31|291.51|294.31|291.51|294.31|291.51|0
1650509770000|2022-04-21 02:56:10|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1650509780000|2022-04-21 02:56:20|294.58|291.78|294.49|291.69|294.58|291.78|294.49|291.69|0
1650509800000|2022-04-21 02:56:40|294.3|291.5|294.3|291.5|294.3|291.5|294.3|291.5|0
1650509820000|2022-04-21 02:57:00|294.21|291.41|294.12|291.32|294.21|291.41|294.12|291.32|0
1650509830000|2022-04-21 02:57:10|294.21|291.41|294.3|291.5|294.3|291.5|294.21|291.41|0
1650509850000|2022-04-21 02:57:30|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1650509860000|2022-04-21 02:57:40|294.3|291.5|294.3|291.5|294.3|291.5|294.3|291.5|0
1650509890000|2022-04-21 02:58:10|294.49|291.69|294.67|291.87|294.67|291.87|294.49|291.69|0
1650509900000|2022-04-21 02:58:20|294.58|291.78|294.67|291.87|294.67|291.87|294.58|291.78|0
1650509910000|2022-04-21 02:58:30|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1650509920000|2022-04-21 02:58:40|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650509930000|2022-04-21 02:58:50|294.49|291.69|294.58|291.78|294.58|291.78|294.49|291.69|0
1650509940000|2022-04-21 02:59:00|294.49|291.69|294.67|291.87|294.67|291.87|294.49|291.69|0
1650509950000|2022-04-21 02:59:10|294.76|291.96|294.94|292.14|294.94|292.14|294.76|291.96|0
1650509960000|2022-04-21 02:59:20|294.85|292.05|295.04|292.24|295.04|292.24|294.85|292.05|0
1650509970000|2022-04-21 02:59:30|294.85|292.05|294.94|292.14|294.94|292.14|294.85|292.05|0
1650509980000|2022-04-21 02:59:40|294.85|292.05|294.67|291.87|294.85|292.05|294.67|291.87|0
1650509990000|2022-04-21 02:59:50|294.76|291.96|294.67|291.87|294.76|291.96|294.67|291.87|0
1650510000000|2022-04-21 03:00:00|294.85|292.05|295.04|292.24|295.04|292.24|294.85|292.05|0
1650510010000|2022-04-21 03:00:10|294.85|292.05|294.94|292.14|294.94|292.14|294.85|292.05|0
1650510020000|2022-04-21 03:00:20|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650510040000|2022-04-21 03:00:40|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1650510050000|2022-04-21 03:00:50|295.59|292.79|295.22|292.42|295.59|292.79|295.22|292.42|0
1650510060000|2022-04-21 03:01:00|295.31|292.51|295.22|292.42|295.31|292.51|295.22|292.42|0
1650510070000|2022-04-21 03:01:10|295.04|292.24|295.4|292.6|295.4|292.6|295.04|292.24|0
1650510080000|2022-04-21 03:01:20|295.22|292.42|295.4|292.6|295.4|292.6|295.22|292.42|0
1650510090000|2022-04-21 03:01:30|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1650510120000|2022-04-21 03:02:00|295.04|292.24|295.04|292.24|295.04|292.24|295.04|292.24|0
1650510130000|2022-04-21 03:02:10|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1650510140000|2022-04-21 03:02:20|295.04|292.24|295.04|292.24|295.04|292.24|295.04|292.24|0
1650510150000|2022-04-21 03:02:30|295.12|292.32|295.12|292.32|295.12|292.32|295.12|292.32|0
1650510160000|2022-04-21 03:02:40|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1650510180000|2022-04-21 03:03:00|295.12|292.32|295.22|292.42|295.22|292.42|295.12|292.32|0
1650510200000|2022-04-21 03:03:20|295.12|292.32|295.03|292.23|295.12|292.32|295.03|292.23|0
1650510210000|2022-04-21 03:03:30|294.94|292.14|295.03|292.23|295.03|292.23|294.94|292.14|0
1650510220000|2022-04-21 03:03:40|294.94|292.14|294.85|292.05|294.94|292.14|294.85|292.05|0
1650510230000|2022-04-21 03:03:50|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650510250000|2022-04-21 03:04:10|294.85|292.05|294.67|291.87|294.85|292.05|294.67|291.87|0
1650510260000|2022-04-21 03:04:20|294.85|292.05|294.67|291.87|294.85|292.05|294.67|291.87|0
1650510270000|2022-04-21 03:04:30|294.75|291.95|294.67|291.87|294.75|291.95|294.67|291.87|0
1650510280000|2022-04-21 03:04:40|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1650510290000|2022-04-21 03:04:50|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650510310000|2022-04-21 03:05:10|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1650510320000|2022-04-21 03:05:20|294.85|292.05|294.75|291.95|294.85|292.05|294.67|291.87|0
1650510330000|2022-04-21 03:05:30|294.67|291.87|294.75|291.95|294.75|291.95|294.67|291.87|0
1650510340000|2022-04-21 03:05:40|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650510390000|2022-04-21 03:06:30|295.03|292.23|294.85|292.05|295.03|292.23|294.85|292.05|0
1650510420000|2022-04-21 03:07:00|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650510430000|2022-04-21 03:07:10|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650510440000|2022-04-21 03:07:20|294.66|291.86|294.85|292.05|294.85|292.05|294.66|291.86|0
1650510450000|2022-04-21 03:07:30|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650510460000|2022-04-21 03:07:40|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1650510480000|2022-04-21 03:08:00|294.85|292.05|294.75|291.95|294.85|292.05|294.75|291.95|0
1650510490000|2022-04-21 03:08:10|294.85|292.05|294.66|291.86|294.85|292.05|294.66|291.86|0
1650510500000|2022-04-21 03:08:20|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1650510510000|2022-04-21 03:08:30|294.85|292.05|295.03|292.23|295.03|292.23|294.85|292.05|0
1650510550000|2022-04-21 03:09:10|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650510560000|2022-04-21 03:09:20|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1650510570000|2022-04-21 03:09:30|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650510580000|2022-04-21 03:09:40|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1650510600000|2022-04-21 03:10:00|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1650510610000|2022-04-21 03:10:10|295.12|292.32|295.12|292.32|295.12|292.32|295.12|292.32|0
1650510620000|2022-04-21 03:10:20|295.03|292.23|294.85|292.05|295.03|292.23|294.85|292.05|0
1650510640000|2022-04-21 03:10:40|294.66|291.86|294.66|291.86|294.66|291.86|294.66|291.86|0
1650510670000|2022-04-21 03:11:10|294.48|291.68|294.11|291.31|294.48|291.68|294.11|291.31|0
1650510680000|2022-04-21 03:11:20|294.29|291.49|294.11|291.31|294.29|291.49|294.11|291.31|0
1650510690000|2022-04-21 03:11:30|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1650510720000|2022-04-21 03:12:00|294.11|291.31|293.93|291.13|294.11|291.31|293.93|291.13|0
1650510740000|2022-04-21 03:12:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1650510750000|2022-04-21 03:12:30|293.56|290.76|293.56|290.76|293.74|290.94|293.56|290.76|0
1650510760000|2022-04-21 03:12:40|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1650510770000|2022-04-21 03:12:50|293.65|290.85|293.65|290.85|293.65|290.85|293.56|290.76|0
1650510780000|2022-04-21 03:13:00|293.56|290.76|293.92|291.12|293.92|291.12|293.56|290.76|0
1650510800000|2022-04-21 03:13:20|293.83|291.03|293.74|290.94|293.83|291.03|293.74|290.94|0
1650510830000|2022-04-21 03:13:50|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1650510840000|2022-04-21 03:14:00|293.74|290.94|293.64|290.84|293.74|290.94|293.56|290.76|0
1650510850000|2022-04-21 03:14:10|293.74|290.94|293.64|290.84|293.74|290.94|293.56|290.76|0
1650510860000|2022-04-21 03:14:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1650510890000|2022-04-21 03:14:50|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1650510900000|2022-04-21 03:15:00|293.46|290.66|293.56|290.76|293.56|290.76|293.46|290.66|0
1650510910000|2022-04-21 03:15:10|293.46|290.66|293.56|290.76|293.56|290.76|293.37|290.57|0
1650510940000|2022-04-21 03:15:40|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1650510970000|2022-04-21 03:16:10|293.83|291.03|293.37|290.57|293.92|291.12|293.37|290.57|0
1650510980000|2022-04-21 03:16:20|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1650510990000|2022-04-21 03:16:30|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1650511020000|2022-04-21 03:17:00|293.55|290.75|293.55|290.75|293.55|290.75|293.37|290.57|0
1650511040000|2022-04-21 03:17:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1650511080000|2022-04-21 03:18:00|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1650511090000|2022-04-21 03:18:10|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1650511110000|2022-04-21 03:18:30|293.55|290.75|293.55|290.75|293.55|290.75|293.46|290.66|0
1650511120000|2022-04-21 03:18:40|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1650511140000|2022-04-21 03:19:00|293.19|290.39|293.19|290.39|293.19|290.39|293|290.2|0
1650511170000|2022-04-21 03:19:30|293|290.2|293.19|290.39|293.19|290.39|293|290.2|0
1650511200000|2022-04-21 03:20:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1650511230000|2022-04-21 03:20:30|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1650511240000|2022-04-21 03:20:40|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1650511250000|2022-04-21 03:20:50|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650511260000|2022-04-21 03:21:00|292.27|289.47|292.45|289.65|292.45|289.65|292.27|289.47|0
1650511280000|2022-04-21 03:21:20|292.27|289.47|292.27|289.47|292.27|289.47|292.27|289.47|0
1650511300000|2022-04-21 03:21:40|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650511310000|2022-04-21 03:21:50|292.27|289.47|292.08|289.28|292.27|289.47|292.08|289.28|0
1650511330000|2022-04-21 03:22:10|292.27|289.47|292.27|289.47|292.27|289.47|292.27|289.47|0
1650511340000|2022-04-21 03:22:20|292.08|289.28|291.72|288.92|292.08|289.28|291.72|288.92|0
1650511350000|2022-04-21 03:22:30|291.9|289.1|291.9|289.1|291.9|289.1|291.9|289.1|0
1650511360000|2022-04-21 03:22:40|291.8|289|291.9|289.1|291.9|289.1|291.8|289|0
1650511380000|2022-04-21 03:23:00|291.72|288.92|291.9|289.1|291.9|289.1|291.72|288.92|0
1650511400000|2022-04-21 03:23:20|292.08|289.28|292.27|289.47|292.27|289.47|292.08|289.28|0
1650511410000|2022-04-21 03:23:30|292.08|289.28|292.08|289.28|292.27|289.47|292.08|289.28|0
1650511420000|2022-04-21 03:23:40|292.27|289.47|292.27|289.47|292.27|289.47|292.27|289.47|0
1650511440000|2022-04-21 03:24:00|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1650511450000|2022-04-21 03:24:10|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650511460000|2022-04-21 03:24:20|292.27|289.47|292.27|289.47|292.27|289.47|292.27|289.47|0
1650511470000|2022-04-21 03:24:30|292.26|289.46|292.35|289.55|292.35|289.55|292.26|289.46|0
1650511480000|2022-04-21 03:24:40|292.45|289.65|292.26|289.46|292.45|289.65|292.26|289.46|0
1650511490000|2022-04-21 03:24:50|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650511500000|2022-04-21 03:25:00|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650511520000|2022-04-21 03:25:20|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650511530000|2022-04-21 03:25:30|292.35|289.55|292.26|289.46|292.35|289.55|292.26|289.46|0
1650511540000|2022-04-21 03:25:40|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650511550000|2022-04-21 03:25:50|292.63|289.83|292.63|289.83|292.81|290.01|292.63|289.83|0
1650511560000|2022-04-21 03:26:00|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1650511570000|2022-04-21 03:26:10|292.63|289.83|292.81|290.01|292.81|290.01|292.63|289.83|0
1650511580000|2022-04-21 03:26:20|292.63|289.83|292.45|289.65|292.63|289.83|292.45|289.65|0
1650511610000|2022-04-21 03:26:50|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650511620000|2022-04-21 03:27:00|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1650511630000|2022-04-21 03:27:10|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650511640000|2022-04-21 03:27:20|292.45|289.65|292.26|289.46|292.45|289.65|292.26|289.46|0
1650511660000|2022-04-21 03:27:40|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1650511670000|2022-04-21 03:27:50|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650511680000|2022-04-21 03:28:00|292.08|289.28|292.26|289.46|292.26|289.46|292.08|289.28|0
1650511690000|2022-04-21 03:28:10|292.17|289.37|292.26|289.46|292.26|289.46|292.17|289.37|0
1650511700000|2022-04-21 03:28:20|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1650511710000|2022-04-21 03:28:30|292.17|289.37|292.26|289.46|292.26|289.46|292.17|289.37|0
1650511740000|2022-04-21 03:29:00|292.08|289.28|291.9|289.1|292.08|289.28|291.9|289.1|0
1650511750000|2022-04-21 03:29:10|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1650511760000|2022-04-21 03:29:20|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650511770000|2022-04-21 03:29:30|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1650511790000|2022-04-21 03:29:50|292.35|289.55|292.44|289.64|292.44|289.64|292.35|289.55|0
1650511800000|2022-04-21 03:30:00|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650511810000|2022-04-21 03:30:10|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1650511850000|2022-04-21 03:30:50|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1650511860000|2022-04-21 03:31:00|292.53|289.73|292.63|289.83|292.63|289.83|292.44|289.64|0
1650511870000|2022-04-21 03:31:10|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1650511900000|2022-04-21 03:31:40|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1650511910000|2022-04-21 03:31:50|292.81|290.01|292.71|289.91|292.81|290.01|292.71|289.91|0
1650511920000|2022-04-21 03:32:00|292.81|290.01|292.63|289.83|292.81|290.01|292.63|289.83|0
1650511930000|2022-04-21 03:32:10|292.71|289.91|292.9|290.1|292.9|290.1|292.71|289.91|0
1650511940000|2022-04-21 03:32:20|292.81|290.01|292.81|290.01|292.9|290.1|292.81|290.01|0
1650511950000|2022-04-21 03:32:30|292.99|290.19|293.18|290.38|293.18|290.38|292.99|290.19|0
1650511960000|2022-04-21 03:32:40|293.26|290.46|293.36|290.56|293.36|290.56|293.26|290.46|0
1650511970000|2022-04-21 03:32:50|293.26|290.46|293.17|290.37|293.26|290.46|293.17|290.37|0
1650511980000|2022-04-21 03:33:00|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1650512010000|2022-04-21 03:33:30|292.62|289.82|292.62|289.82|292.62|289.82|292.62|289.82|0
1650512020000|2022-04-21 03:33:40|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1650512030000|2022-04-21 03:33:50|292.62|289.82|292.44|289.64|292.62|289.82|292.44|289.64|0
1650512040000|2022-04-21 03:34:00|292.62|289.82|292.62|289.82|292.62|289.82|292.62|289.82|0
1650512050000|2022-04-21 03:34:10|292.53|289.73|292.62|289.82|292.62|289.82|292.53|289.73|0
1650512060000|2022-04-21 03:34:20|292.44|289.64|292.62|289.82|292.62|289.82|292.44|289.64|0
1650512070000|2022-04-21 03:34:30|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1650512080000|2022-04-21 03:34:40|292.62|289.82|292.62|289.82|292.62|289.82|292.62|289.82|0
1650512090000|2022-04-21 03:34:50|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1650512100000|2022-04-21 03:35:00|292.62|289.82|292.62|289.82|292.62|289.82|292.62|289.82|0
1650512110000|2022-04-21 03:35:10|292.53|289.73|292.44|289.64|292.53|289.73|292.44|289.64|0
1650512130000|2022-04-21 03:35:30|292.53|289.73|292.62|289.82|292.62|289.82|292.53|289.73|0
1650512150000|2022-04-21 03:35:50|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1650512160000|2022-04-21 03:36:00|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1650512190000|2022-04-21 03:36:30|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1650512200000|2022-04-21 03:36:40|291.71|288.91|292.07|289.27|292.07|289.27|291.71|288.91|0
1650512240000|2022-04-21 03:37:20|291.89|289.09|291.71|288.91|291.89|289.09|291.71|288.91|0
1650512250000|2022-04-21 03:37:30|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1650512270000|2022-04-21 03:37:50|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1650512280000|2022-04-21 03:38:00|291.89|289.09|291.7|288.9|291.89|289.09|291.7|288.9|0
1650512300000|2022-04-21 03:38:20|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1650512310000|2022-04-21 03:38:30|291.7|288.9|291.52|288.72|291.7|288.9|291.52|288.72|0
1650512330000|2022-04-21 03:38:50|291.7|288.9|291.52|288.72|291.7|288.9|291.52|288.72|0
1650512340000|2022-04-21 03:39:00|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1650512380000|2022-04-21 03:39:40|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1650512410000|2022-04-21 03:40:10|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650512440000|2022-04-21 03:40:40|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1650512460000|2022-04-21 03:41:00|291.7|288.9|291.89|289.09|291.89|289.09|291.7|288.9|0
1650512470000|2022-04-21 03:41:10|291.97|289.17|292.07|289.27|292.07|289.27|291.97|289.17|0
1650512490000|2022-04-21 03:41:30|291.89|289.09|292.07|289.27|292.07|289.27|291.89|289.09|0
1650512510000|2022-04-21 03:41:50|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650512520000|2022-04-21 03:42:00|292.07|289.27|291.88|289.08|292.07|289.27|291.88|289.08|0
1650512560000|2022-04-21 03:42:40|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650512570000|2022-04-21 03:42:50|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650512580000|2022-04-21 03:43:00|291.7|288.9|291.79|288.99|291.79|288.99|291.7|288.9|0
1650512590000|2022-04-21 03:43:10|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650512600000|2022-04-21 03:43:20|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650512620000|2022-04-21 03:43:40|291.61|288.81|291.61|288.81|291.61|288.81|291.61|288.81|0
1650512630000|2022-04-21 03:43:50|291.52|288.72|291.7|288.9|291.7|288.9|291.52|288.72|0
1650512640000|2022-04-21 03:44:00|291.61|288.81|291.6|288.8|291.61|288.81|291.6|288.8|0
1650512650000|2022-04-21 03:44:10|291.52|288.72|291.7|288.9|291.7|288.9|291.52|288.72|0
1650512670000|2022-04-21 03:44:30|291.79|288.99|291.7|288.9|291.79|288.99|291.7|288.9|0
1650512680000|2022-04-21 03:44:40|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650512730000|2022-04-21 03:45:30|291.97|289.17|291.88|289.08|292.07|289.27|291.88|289.08|0
1650512750000|2022-04-21 03:45:50|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1650512780000|2022-04-21 03:46:20|292.25|289.45|292.06|289.26|292.25|289.45|292.06|289.26|0
1650512790000|2022-04-21 03:46:30|292.15|289.35|292.25|289.45|292.25|289.45|292.15|289.35|0
1650512810000|2022-04-21 03:46:50|292.43|289.63|292.43|289.63|292.43|289.63|292.25|289.45|0
1650512820000|2022-04-21 03:47:00|292.61|289.81|292.43|289.63|292.61|289.81|292.43|289.63|0
1650512840000|2022-04-21 03:47:20|292.61|289.81|292.43|289.63|292.61|289.81|292.43|289.63|0
1650512850000|2022-04-21 03:47:30|292.52|289.72|292.61|289.81|292.61|289.81|292.52|289.72|0
1650512870000|2022-04-21 03:47:50|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1650512880000|2022-04-21 03:48:00|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650512900000|2022-04-21 03:48:20|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1650512910000|2022-04-21 03:48:30|292.33|289.53|292.25|289.45|292.33|289.53|292.25|289.45|0
1650512920000|2022-04-21 03:48:40|292.06|289.26|292.15|289.35|292.15|289.35|292.06|289.26|0
1650512930000|2022-04-21 03:48:50|292.06|289.26|292.15|289.35|292.15|289.35|292.06|289.26|0
1650512940000|2022-04-21 03:49:00|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1650512990000|2022-04-21 03:49:50|292.24|289.44|292.06|289.26|292.24|289.44|292.06|289.26|0
1650513000000|2022-04-21 03:50:00|292.15|289.35|292.06|289.26|292.15|289.35|292.06|289.26|0
1650513010000|2022-04-21 03:50:10|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650513020000|2022-04-21 03:50:20|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1650513030000|2022-04-21 03:50:30|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650513040000|2022-04-21 03:50:40|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1650513050000|2022-04-21 03:50:50|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650513060000|2022-04-21 03:51:00|291.69|288.89|291.69|288.89|291.88|289.08|291.69|288.89|0
1650513070000|2022-04-21 03:51:10|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1650513100000|2022-04-21 03:51:40|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1650513110000|2022-04-21 03:51:50|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1650513130000|2022-04-21 03:52:10|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1650513140000|2022-04-21 03:52:20|291.69|288.89|291.51|288.71|291.69|288.89|291.51|288.71|0
1650513160000|2022-04-21 03:52:40|291.69|288.89|291.69|288.89|291.69|288.89|291.6|288.8|0
1650513180000|2022-04-21 03:53:00|291.51|288.71|291.69|288.89|291.69|288.89|291.51|288.71|0
1650513210000|2022-04-21 03:53:30|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1650513250000|2022-04-21 03:54:10|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1650513260000|2022-04-21 03:54:20|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1650513270000|2022-04-21 03:54:30|291.23|288.43|291.33|288.53|291.33|288.53|291.23|288.43|0
1650513280000|2022-04-21 03:54:40|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1650513290000|2022-04-21 03:54:50|291.23|288.43|291.14|288.34|291.23|288.43|291.14|288.34|0
1650513300000|2022-04-21 03:55:00|290.96|288.16|291.14|288.34|291.14|288.34|290.96|288.16|0
1650513310000|2022-04-21 03:55:10|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1650513330000|2022-04-21 03:55:30|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1650513340000|2022-04-21 03:55:40|291.05|288.25|290.96|288.16|291.05|288.25|290.96|288.16|0
1650513360000|2022-04-21 03:56:00|290.78|287.98|290.59|287.79|290.78|287.98|290.59|287.79|0
1650513370000|2022-04-21 03:56:10|290.78|287.98|290.59|287.79|290.78|287.98|290.59|287.79|0
1650513400000|2022-04-21 03:56:40|290.78|287.98|290.78|287.98|290.78|287.98|290.78|287.98|0
1650513410000|2022-04-21 03:56:50|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1650513430000|2022-04-21 03:57:10|290.78|287.98|290.86|288.06|290.86|288.06|290.78|287.98|0
1650513440000|2022-04-21 03:57:20|290.96|288.16|290.78|287.98|290.96|288.16|290.78|287.98|0
1650513450000|2022-04-21 03:57:30|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1650513470000|2022-04-21 03:57:50|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650513510000|2022-04-21 03:58:30|290.59|287.79|290.41|287.61|290.77|287.97|290.41|287.61|0
1650513520000|2022-04-21 03:58:40|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1650513540000|2022-04-21 03:59:00|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1650513570000|2022-04-21 03:59:30|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1650513590000|2022-04-21 03:59:50|290.68|287.88|290.77|287.97|290.77|287.97|290.68|287.88|0
1650513600000|2022-04-21 04:00:00|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1650513610000|2022-04-21 04:00:10|291.14|288.34|290.96|288.16|291.14|288.34|290.96|288.16|0
1650513630000|2022-04-21 04:00:30|291.14|288.34|291.14|288.34|291.14|288.34|290.96|288.16|0
1650513640000|2022-04-21 04:00:40|290.96|288.16|291.14|288.34|291.14|288.34|290.96|288.16|0
1650513650000|2022-04-21 04:00:50|290.96|288.16|291.14|288.34|291.14|288.34|290.96|288.16|0
1650513660000|2022-04-21 04:01:00|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1650513670000|2022-04-21 04:01:10|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1650513680000|2022-04-21 04:01:20|291.04|288.24|290.95|288.15|291.04|288.24|290.95|288.15|0
1650513690000|2022-04-21 04:01:30|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650513720000|2022-04-21 04:02:00|290.86|288.06|290.95|288.15|290.95|288.15|290.86|288.06|0
1650513730000|2022-04-21 04:02:10|290.86|288.06|290.95|288.15|290.95|288.15|290.77|287.97|0
1650513740000|2022-04-21 04:02:20|291.04|288.24|290.95|288.15|291.14|288.34|290.95|288.15|0
1650513750000|2022-04-21 04:02:30|291.14|288.34|291.04|288.24|291.14|288.34|291.04|288.24|0
1650513760000|2022-04-21 04:02:40|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1650513770000|2022-04-21 04:02:50|291.04|288.24|291.14|288.34|291.14|288.34|291.04|288.24|0
1650513780000|2022-04-21 04:03:00|291.04|288.24|291.14|288.34|291.14|288.34|291.04|288.24|0
1650513790000|2022-04-21 04:03:10|291.22|288.42|291.22|288.42|291.22|288.42|291.22|288.42|0
1650513800000|2022-04-21 04:03:20|291.14|288.34|291.32|288.52|291.32|288.52|291.14|288.34|0
1650513830000|2022-04-21 04:03:50|291.5|288.7|291.32|288.52|291.5|288.7|291.32|288.52|0
1650513840000|2022-04-21 04:04:00|291.22|288.42|291.14|288.34|291.22|288.42|291.14|288.34|0
1650513850000|2022-04-21 04:04:10|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1650513860000|2022-04-21 04:04:20|291.14|288.34|291.04|288.24|291.14|288.34|291.04|288.24|0
1650513870000|2022-04-21 04:04:30|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1650513880000|2022-04-21 04:04:40|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1650513900000|2022-04-21 04:05:00|291.22|288.42|291.22|288.42|291.22|288.42|291.22|288.42|0
1650513910000|2022-04-21 04:05:10|291.32|288.52|291.32|288.52|291.5|288.7|291.32|288.52|0
1650513920000|2022-04-21 04:05:20|291.5|288.7|291.5|288.7|291.5|288.7|291.5|288.7|0
1650513940000|2022-04-21 04:05:40|291.41|288.61|291.32|288.52|291.5|288.7|291.32|288.52|0
1650513970000|2022-04-21 04:06:10|291.4|288.6|291.32|288.52|291.4|288.6|291.32|288.52|0
1650513980000|2022-04-21 04:06:20|291.68|288.88|291.5|288.7|291.68|288.88|291.5|288.7|0
1650514000000|2022-04-21 04:06:40|291.32|288.52|291.32|288.52|291.32|288.52|291.32|288.52|0
1650514020000|2022-04-21 04:07:00|291.5|288.7|291.32|288.52|291.5|288.7|291.32|288.52|0
1650514080000|2022-04-21 04:08:00|291.5|288.7|291.5|288.7|291.5|288.7|291.4|288.6|0
1650514090000|2022-04-21 04:08:10|291.32|288.52|291.32|288.52|291.32|288.52|291.32|288.52|0
1650514100000|2022-04-21 04:08:20|291.5|288.7|291.5|288.7|291.5|288.7|291.4|288.6|0
1650514120000|2022-04-21 04:08:40|291.68|288.88|291.5|288.7|291.68|288.88|291.5|288.7|0
1650514130000|2022-04-21 04:08:50|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1650514170000|2022-04-21 04:09:30|291.86|289.06|292.05|289.25|292.05|289.25|291.86|289.06|0
1650514180000|2022-04-21 04:09:40|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1650514190000|2022-04-21 04:09:50|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650514200000|2022-04-21 04:10:00|292.23|289.43|292.41|289.61|292.41|289.61|292.23|289.43|0
1650514210000|2022-04-21 04:10:10|292.32|289.52|292.13|289.33|292.32|289.52|292.05|289.25|0
1650514220000|2022-04-21 04:10:20|292.05|289.25|291.86|289.06|292.05|289.25|291.86|289.06|0
1650514240000|2022-04-21 04:10:40|291.77|288.97|291.68|288.88|291.77|288.97|291.68|288.88|0
1650514260000|2022-04-21 04:11:00|291.58|288.78|291.68|288.88|291.68|288.88|291.5|288.7|0
1650514270000|2022-04-21 04:11:10|291.77|288.97|291.86|289.06|291.86|289.06|291.77|288.97|0
1650514300000|2022-04-21 04:11:40|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1650514320000|2022-04-21 04:12:00|291.5|288.7|291.5|288.7|291.5|288.7|291.5|288.7|0
1650514330000|2022-04-21 04:12:10|291.49|288.69|291.49|288.69|291.49|288.69|291.49|288.69|0
1650514340000|2022-04-21 04:12:20|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1650514360000|2022-04-21 04:12:40|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1650514390000|2022-04-21 04:13:10|292.04|289.24|292.04|289.24|292.04|289.24|292.04|289.24|0
1650514400000|2022-04-21 04:13:20|291.86|289.06|292.04|289.24|292.04|289.24|291.86|289.06|0
1650514410000|2022-04-21 04:13:30|291.86|289.06|292.41|289.61|292.41|289.61|291.86|289.06|0
1650514420000|2022-04-21 04:13:40|292.23|289.43|291.86|289.06|292.23|289.43|291.86|289.06|0
1650514430000|2022-04-21 04:13:50|292.04|289.24|292.04|289.24|292.13|289.33|292.04|289.24|0
1650514440000|2022-04-21 04:14:00|292.23|289.43|292.41|289.61|292.41|289.61|292.23|289.43|0
1650514450000|2022-04-21 04:14:10|292.31|289.51|292.41|289.61|292.41|289.61|292.31|289.51|0
1650514460000|2022-04-21 04:14:20|292.31|289.51|292.41|289.61|292.41|289.61|292.31|289.51|0
1650514490000|2022-04-21 04:14:50|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1650514500000|2022-04-21 04:15:00|292.41|289.61|292.59|289.79|292.59|289.79|292.41|289.61|0
1650514520000|2022-04-21 04:15:20|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1650514530000|2022-04-21 04:15:30|292.41|289.61|292.59|289.79|292.59|289.79|292.41|289.61|0
1650514540000|2022-04-21 04:15:40|292.5|289.7|292.59|289.79|292.59|289.79|292.5|289.7|0
1650514560000|2022-04-21 04:16:00|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650514570000|2022-04-21 04:16:10|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1650514580000|2022-04-21 04:16:20|292.41|289.61|292.41|289.61|292.41|289.61|292.41|289.61|0
1650514590000|2022-04-21 04:16:30|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650514600000|2022-04-21 04:16:40|292.41|289.61|292.41|289.61|292.41|289.61|292.41|289.61|0
1650514620000|2022-04-21 04:17:00|292.49|289.69|292.41|289.61|292.49|289.69|292.41|289.61|0
1650514660000|2022-04-21 04:17:40|292.22|289.42|292.31|289.51|292.41|289.61|292.22|289.42|0
1650514670000|2022-04-21 04:17:50|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650514680000|2022-04-21 04:18:00|292.41|289.61|292.41|289.61|292.41|289.61|292.41|289.61|0
1650514710000|2022-04-21 04:18:30|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650514720000|2022-04-21 04:18:40|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1650514730000|2022-04-21 04:18:50|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650514740000|2022-04-21 04:19:00|292.31|289.51|292.22|289.42|292.31|289.51|292.22|289.42|0
1650514770000|2022-04-21 04:19:30|292.04|289.24|292.22|289.42|292.22|289.42|292.04|289.24|0
1650514780000|2022-04-21 04:19:40|292.04|289.24|292.22|289.42|292.22|289.42|292.04|289.24|0
1650514790000|2022-04-21 04:19:50|292.31|289.51|292.22|289.42|292.4|289.6|292.22|289.42|0
1650514800000|2022-04-21 04:20:00|292.04|289.24|291.85|289.05|292.04|289.24|291.85|289.05|0
1650514810000|2022-04-21 04:20:10|291.94|289.14|292.22|289.42|292.22|289.42|291.94|289.14|0
1650514840000|2022-04-21 04:20:40|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1650514850000|2022-04-21 04:20:50|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650514880000|2022-04-21 04:21:20|292.04|289.24|292.04|289.24|292.04|289.24|292.04|289.24|0
1650514940000|2022-04-21 04:22:20|292.12|289.32|292.22|289.42|292.22|289.42|292.12|289.32|0
1650515000000|2022-04-21 04:23:20|292.12|289.32|292.04|289.24|292.12|289.32|292.04|289.24|0
1650515020000|2022-04-21 04:23:40|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650515030000|2022-04-21 04:23:50|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1650515040000|2022-04-21 04:24:00|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650515060000|2022-04-21 04:24:20|292.22|289.42|292.03|289.23|292.22|289.42|292.03|289.23|0
1650515130000|2022-04-21 04:25:30|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650515140000|2022-04-21 04:25:40|292.03|289.23|292.03|289.23|292.03|289.23|291.94|289.14|0
1650515150000|2022-04-21 04:25:50|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1650515170000|2022-04-21 04:26:10|291.67|288.87|291.67|288.87|291.67|288.87|291.67|288.87|0
1650515180000|2022-04-21 04:26:20|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1650515220000|2022-04-21 04:27:00|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650515230000|2022-04-21 04:27:10|291.85|289.05|291.85|289.05|291.85|289.05|291.85|289.05|0
1650515250000|2022-04-21 04:27:30|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650515300000|2022-04-21 04:28:20|292.12|289.32|292.21|289.41|292.21|289.41|292.12|289.32|0
1650515310000|2022-04-21 04:28:30|292.03|289.23|292.21|289.41|292.21|289.41|292.03|289.23|0
1650515330000|2022-04-21 04:28:50|292.12|289.32|292.21|289.41|292.21|289.41|292.12|289.32|0
1650515340000|2022-04-21 04:29:00|292.4|289.6|292.4|289.6|292.4|289.6|292.4|289.6|0
1650515360000|2022-04-21 04:29:20|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650515370000|2022-04-21 04:29:30|292.12|289.32|292.12|289.32|292.12|289.32|292.12|289.32|0
1650515380000|2022-04-21 04:29:40|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650515410000|2022-04-21 04:30:10|291.93|289.13|291.93|289.13|292.03|289.23|291.93|289.13|0
1650515420000|2022-04-21 04:30:20|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650515430000|2022-04-21 04:30:30|292.21|289.41|292.4|289.6|292.4|289.6|292.21|289.41|0
1650515440000|2022-04-21 04:30:40|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1650515450000|2022-04-21 04:30:50|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650515460000|2022-04-21 04:31:00|292.58|289.78|292.67|289.87|292.67|289.87|292.58|289.78|0
1650515470000|2022-04-21 04:31:10|292.58|289.78|292.58|289.78|292.67|289.87|292.58|289.78|0
1650515480000|2022-04-21 04:31:20|292.67|289.87|292.76|289.96|292.76|289.96|292.67|289.87|0
1650515490000|2022-04-21 04:31:30|292.67|289.87|292.76|289.96|292.76|289.96|292.67|289.87|0
1650515510000|2022-04-21 04:31:50|292.94|290.14|292.76|289.96|292.94|290.14|292.76|289.96|0
1650515530000|2022-04-21 04:32:10|292.85|290.05|292.76|289.96|292.85|290.05|292.76|289.96|0
1650515540000|2022-04-21 04:32:20|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1650515550000|2022-04-21 04:32:30|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650515580000|2022-04-21 04:33:00|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1650515600000|2022-04-21 04:33:20|292.67|289.87|292.58|289.78|292.67|289.87|292.58|289.78|0
1650515610000|2022-04-21 04:33:30|292.39|289.59|292.21|289.41|292.39|289.59|292.21|289.41|0
1650515650000|2022-04-21 04:34:10|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650515690000|2022-04-21 04:34:50|292.3|289.5|292.3|289.5|292.3|289.5|292.3|289.5|0
1650515700000|2022-04-21 04:35:00|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1650515730000|2022-04-21 04:35:30|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650515750000|2022-04-21 04:35:50|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1650515760000|2022-04-21 04:36:00|292.48|289.68|292.57|289.77|292.58|289.78|292.48|289.68|0
1650515770000|2022-04-21 04:36:10|292.76|289.96|292.66|289.86|292.76|289.96|292.57|289.77|0
1650515780000|2022-04-21 04:36:20|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650515790000|2022-04-21 04:36:30|292.66|289.86|292.76|289.96|292.76|289.96|292.66|289.86|0
1650515800000|2022-04-21 04:36:40|292.48|289.68|292.48|289.68|292.48|289.68|292.39|289.59|0
1650515810000|2022-04-21 04:36:50|292.39|289.59|292.57|289.77|292.57|289.77|292.39|289.59|0
1650515930000|2022-04-21 04:38:50|292.66|289.86|292.76|289.96|292.76|289.96|292.66|289.86|0
1650515940000|2022-04-21 04:39:00|292.66|289.86|292.76|289.96|292.76|289.96|292.66|289.86|0
1650515950000|2022-04-21 04:39:10|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1650515960000|2022-04-21 04:39:20|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650515980000|2022-04-21 04:39:40|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1650515990000|2022-04-21 04:39:50|292.66|289.86|292.57|289.77|292.66|289.86|292.57|289.77|0
1650516000000|2022-04-21 04:40:00|292.66|289.86|292.57|289.77|292.66|289.86|292.57|289.77|0
1650516030000|2022-04-21 04:40:30|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1650516040000|2022-04-21 04:40:40|292.75|289.95|292.66|289.86|292.75|289.95|292.66|289.86|0
1650516050000|2022-04-21 04:40:50|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650516060000|2022-04-21 04:41:00|292.66|289.86|292.75|289.95|292.75|289.95|292.66|289.86|0
1650516160000|2022-04-21 04:42:40|292.57|289.77|292.66|289.86|292.66|289.86|292.57|289.77|0
1650516180000|2022-04-21 04:43:00|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1650516220000|2022-04-21 04:43:40|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1650516230000|2022-04-21 04:43:50|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1650516280000|2022-04-21 04:44:40|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650516300000|2022-04-21 04:45:00|292.57|289.77|292.66|289.86|292.66|289.86|292.57|289.77|0
1650516310000|2022-04-21 04:45:10|292.57|289.77|292.75|289.95|292.75|289.95|292.57|289.77|0
1650516320000|2022-04-21 04:45:20|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1650516330000|2022-04-21 04:45:30|293.12|290.32|293.12|290.32|293.12|290.32|293.12|290.32|0
1650516350000|2022-04-21 04:45:50|293.21|290.41|293.21|290.41|293.21|290.41|293.21|290.41|0
1650516360000|2022-04-21 04:46:00|293.12|290.32|292.93|290.13|293.12|290.32|292.93|290.13|0
1650516370000|2022-04-21 04:46:10|293.12|290.32|293.12|290.32|293.12|290.32|293.12|290.32|0
1650516380000|2022-04-21 04:46:20|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1650516390000|2022-04-21 04:46:30|293.12|290.32|293.12|290.32|293.12|290.32|293.12|290.32|0
1650516400000|2022-04-21 04:46:40|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1650516420000|2022-04-21 04:47:00|292.84|290.04|292.93|290.13|292.93|290.13|292.84|290.04|0
1650516430000|2022-04-21 04:47:10|293.02|290.22|292.93|290.13|293.02|290.22|292.93|290.13|0
1650516440000|2022-04-21 04:47:20|292.84|290.04|292.75|289.95|292.84|290.04|292.75|289.95|0
1650516460000|2022-04-21 04:47:40|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1650516470000|2022-04-21 04:47:50|292.75|289.95|293.12|290.32|293.12|290.32|292.75|289.95|0
1650516490000|2022-04-21 04:48:10|293.3|290.5|293.12|290.32|293.3|290.5|293.12|290.32|0
1650516520000|2022-04-21 04:48:40|293.2|290.4|293.02|290.22|293.2|290.4|293.02|290.22|0
1650516530000|2022-04-21 04:48:50|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1650516550000|2022-04-21 04:49:10|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650516560000|2022-04-21 04:49:20|292.93|290.13|292.84|290.04|292.93|290.13|292.84|290.04|0
1650516570000|2022-04-21 04:49:30|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650516580000|2022-04-21 04:49:40|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1650516590000|2022-04-21 04:49:50|292.56|289.76|292.93|290.13|292.93|290.13|292.56|289.76|0
1650516600000|2022-04-21 04:50:00|292.84|290.04|292.93|290.13|292.93|290.13|292.84|290.04|0
1650516640000|2022-04-21 04:50:40|293.02|290.22|293.11|290.31|293.11|290.31|293.02|290.22|0
1650516660000|2022-04-21 04:51:00|292.75|289.95|292.93|290.13|292.93|290.13|292.75|289.95|0
1650516710000|2022-04-21 04:51:50|292.83|290.03|292.83|290.03|292.83|290.03|292.83|290.03|0
1650516720000|2022-04-21 04:52:00|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650516730000|2022-04-21 04:52:10|292.93|290.13|293.11|290.31|293.11|290.31|292.93|290.13|0
1650516760000|2022-04-21 04:52:40|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1650516790000|2022-04-21 04:53:10|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650516950000|2022-04-21 04:55:50|293.48|290.68|293.48|290.68|293.48|290.68|293.48|290.68|0
1650516960000|2022-04-21 04:56:00|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650516970000|2022-04-21 04:56:10|293.48|290.68|293.48|290.68|293.48|290.68|293.48|290.68|0
1650516980000|2022-04-21 04:56:20|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650516990000|2022-04-21 04:56:30|293.2|290.4|293.29|290.49|293.29|290.49|293.2|290.4|0
1650517030000|2022-04-21 04:57:10|293.11|290.31|293.11|290.31|293.11|290.31|293.11|290.31|0
1650517050000|2022-04-21 04:57:30|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1650517060000|2022-04-21 04:57:40|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650517120000|2022-04-21 04:58:40|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1650517140000|2022-04-21 04:59:00|293.29|290.49|293.47|290.67|293.47|290.67|293.29|290.49|0
1650517170000|2022-04-21 04:59:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650517180000|2022-04-21 04:59:40|293.38|290.58|293.38|290.58|293.47|290.67|293.29|290.49|0
1650517190000|2022-04-21 04:59:50|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650517210000|2022-04-21 05:00:10|293.38|290.58|293.47|290.67|293.47|290.67|293.38|290.58|0
1650517220000|2022-04-21 05:00:20|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1650517230000|2022-04-21 05:00:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650517240000|2022-04-21 05:00:40|293.47|290.67|293.47|290.67|293.66|290.86|293.47|290.67|0
1650517250000|2022-04-21 05:00:50|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650517260000|2022-04-21 05:01:00|292.56|289.76|292.56|289.76|292.74|289.94|292.56|289.76|0
1650517270000|2022-04-21 05:01:10|292.74|289.94|292.83|290.03|292.92|290.12|292.74|289.94|0
1650517280000|2022-04-21 05:01:20|292.64|289.84|292.55|289.75|292.74|289.94|292.55|289.75|0
1650517290000|2022-04-21 05:01:30|292.19|289.39|292.55|289.75|292.55|289.75|292.19|289.39|0
1650517310000|2022-04-21 05:01:50|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1650517320000|2022-04-21 05:02:00|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650517330000|2022-04-21 05:02:10|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1650517340000|2022-04-21 05:02:20|292.92|290.12|292.92|290.12|292.92|290.12|292.92|290.12|0
1650517350000|2022-04-21 05:02:30|293.1|290.3|292.92|290.12|293.1|290.3|292.92|290.12|0
1650517360000|2022-04-21 05:02:40|292.74|289.94|292.92|290.12|292.92|290.12|292.74|289.94|0
1650517370000|2022-04-21 05:02:50|292.74|289.94|292.74|289.94|292.74|289.94|292.37|289.57|0
1650517380000|2022-04-21 05:03:00|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650517400000|2022-04-21 05:03:20|292.37|289.57|292.19|289.39|292.37|289.57|292.19|289.39|0
1650517410000|2022-04-21 05:03:30|292.37|289.57|292.27|289.47|292.55|289.75|292.27|289.47|0
1650517420000|2022-04-21 05:03:40|292.37|289.57|292|289.2|292.37|289.57|292|289.2|0
1650517430000|2022-04-21 05:03:50|292.19|289.39|292|289.2|292.19|289.39|292|289.2|0
1650517440000|2022-04-21 05:04:00|291.64|288.84|292|289.2|292|289.2|291.64|288.84|0
1650517450000|2022-04-21 05:04:10|292.19|289.39|292.37|289.57|292.37|289.57|292.19|289.39|0
1650517460000|2022-04-21 05:04:20|292.74|289.94|292.55|289.75|292.74|289.94|292.37|289.57|0
1650517470000|2022-04-21 05:04:30|292.64|289.84|292.55|289.75|292.64|289.84|292.55|289.75|0
1650517480000|2022-04-21 05:04:40|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1650517510000|2022-04-21 05:05:10|292.55|289.75|292.74|289.94|292.74|289.94|292.46|289.66|0
1650517520000|2022-04-21 05:05:20|292.92|290.12|293.1|290.3|293.1|290.3|292.92|290.12|0
1650517530000|2022-04-21 05:05:30|293.19|290.39|293.29|290.49|293.29|290.49|293.19|290.39|0
1650517540000|2022-04-21 05:05:40|293.47|290.67|293.65|290.85|293.65|290.85|293.29|290.49|0
1650517550000|2022-04-21 05:05:50|293.84|291.04|294.39|291.59|294.39|291.59|293.84|291.04|0
1650517560000|2022-04-21 05:06:00|294.94|292.14|294.57|291.77|294.94|292.14|294.57|291.77|0
1650517570000|2022-04-21 05:06:10|294.48|291.68|294.94|292.14|294.94|292.14|294.48|291.68|0
1650517580000|2022-04-21 05:06:20|295.12|292.32|295.12|292.32|295.12|292.32|295.12|292.32|0
1650517590000|2022-04-21 05:06:30|295.31|292.51|295.12|292.32|295.49|292.69|295.12|292.32|0
1650517600000|2022-04-21 05:06:40|294.94|292.14|294.75|291.95|294.94|292.14|294.75|291.95|0
1650517610000|2022-04-21 05:06:50|294.66|291.86|294.39|291.59|294.66|291.86|294.39|291.59|0
1650517620000|2022-04-21 05:07:00|294.57|291.77|294.57|291.77|294.75|291.95|294.57|291.77|0
1650517630000|2022-04-21 05:07:10|294.39|291.59|294.29|291.49|294.39|291.59|294.29|291.49|0
1650517640000|2022-04-21 05:07:20|294.2|291.4|294.39|291.59|294.39|291.59|294.2|291.4|0
1650517650000|2022-04-21 05:07:30|294.47|291.67|294.2|291.4|294.47|291.67|294.2|291.4|0
1650517660000|2022-04-21 05:07:40|294.02|291.22|294.02|291.22|294.02|291.22|293.92|291.12|0
1650517670000|2022-04-21 05:07:50|293.83|291.03|294.02|291.22|294.02|291.22|293.83|291.03|0
1650517680000|2022-04-21 05:08:00|293.92|291.12|293.83|291.03|293.92|291.12|293.83|291.03|0
1650517690000|2022-04-21 05:08:10|293.65|290.85|293.74|290.94|293.83|291.03|293.65|290.85|0
1650517700000|2022-04-21 05:08:20|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1650517710000|2022-04-21 05:08:30|293.65|290.85|293.65|290.85|293.65|290.85|293.65|290.85|0
1650517720000|2022-04-21 05:08:40|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1650517730000|2022-04-21 05:08:50|293.65|290.85|293.47|290.67|293.65|290.85|293.47|290.67|0
1650517740000|2022-04-21 05:09:00|293.28|290.48|293.47|290.67|293.47|290.67|293.28|290.48|0
1650517760000|2022-04-21 05:09:20|293.55|290.75|293.47|290.67|293.55|290.75|293.47|290.67|0
1650517770000|2022-04-21 05:09:30|293.65|290.85|293.65|290.85|293.65|290.85|293.65|290.85|0
1650517780000|2022-04-21 05:09:40|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1650517790000|2022-04-21 05:09:50|293.65|290.85|293.47|290.67|293.65|290.85|293.47|290.67|0
1650517800000|2022-04-21 05:10:00|293.65|290.85|293.47|290.67|293.65|290.85|293.47|290.67|0
1650517810000|2022-04-21 05:10:10|293.28|290.48|293.47|290.67|293.47|290.67|293.28|290.48|0
1650517820000|2022-04-21 05:10:20|293.65|290.85|293.65|290.85|293.65|290.85|293.55|290.75|0
1650517830000|2022-04-21 05:10:30|293.74|290.94|293.83|291.03|293.83|291.03|293.65|290.85|0
1650517840000|2022-04-21 05:10:40|294.02|291.22|294.2|291.4|294.2|291.4|294.02|291.22|0
1650517850000|2022-04-21 05:10:50|294.02|291.22|294.2|291.4|294.2|291.4|294.02|291.22|0
1650517860000|2022-04-21 05:11:00|294.02|291.22|294.02|291.22|294.1|291.3|294.02|291.22|0
1650517870000|2022-04-21 05:11:10|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1650517880000|2022-04-21 05:11:20|294.38|291.58|294.38|291.58|294.38|291.58|294.2|291.4|0
1650517890000|2022-04-21 05:11:30|294.57|291.77|294.57|291.77|294.57|291.77|294.57|291.77|0
1650517900000|2022-04-21 05:11:40|294.75|291.95|294.57|291.77|294.75|291.95|294.57|291.77|0
1650517910000|2022-04-21 05:11:50|294.75|291.95|294.57|291.77|294.75|291.95|294.57|291.77|0
1650517920000|2022-04-21 05:12:00|294.38|291.58|294.75|291.95|294.75|291.95|294.38|291.58|0
1650517930000|2022-04-21 05:12:10|295.12|292.32|294.93|292.13|295.12|292.32|294.93|292.13|0
1650517940000|2022-04-21 05:12:20|295.02|292.22|295.12|292.32|295.12|292.32|295.02|292.22|0
1650517950000|2022-04-21 05:12:30|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1650517960000|2022-04-21 05:12:40|295.12|292.32|295.3|292.5|295.3|292.5|295.12|292.32|0
1650517970000|2022-04-21 05:12:50|295.49|292.69|295.67|292.87|295.67|292.87|295.49|292.69|0
1650517980000|2022-04-21 05:13:00|295.85|293.05|295.76|292.96|295.85|293.05|295.67|292.87|0
1650517990000|2022-04-21 05:13:10|295.85|293.05|295.49|292.69|295.85|293.05|295.49|292.69|0
1650518000000|2022-04-21 05:13:20|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1650518020000|2022-04-21 05:13:40|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1650518030000|2022-04-21 05:13:50|296.04|293.24|296.22|293.42|296.22|293.42|296.04|293.24|0
1650518040000|2022-04-21 05:14:00|296.04|293.24|296.04|293.24|296.22|293.42|296.04|293.24|0
1650518050000|2022-04-21 05:14:10|296.22|293.42|296.41|293.61|296.41|293.61|296.22|293.42|0
1650518060000|2022-04-21 05:14:20|296.31|293.51|296.31|293.51|296.41|293.61|296.22|293.42|0
1650518070000|2022-04-21 05:14:30|296.77|293.97|296.96|294.16|296.96|294.16|296.77|293.97|0
1650518080000|2022-04-21 05:14:40|297.14|294.34|297.33|294.53|297.33|294.53|297.14|294.34|0
1650518090000|2022-04-21 05:14:50|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1650518100000|2022-04-21 05:15:00|297.33|294.53|297.14|294.34|297.51|294.71|297.14|294.34|0
1650518110000|2022-04-21 05:15:10|297.33|294.53|298.07|295.27|298.07|295.27|297.14|294.34|0
1650518120000|2022-04-21 05:15:20|297.88|295.08|298.25|295.45|298.25|295.45|297.88|295.08|0
1650518130000|2022-04-21 05:15:30|298.44|295.64|298.62|295.82|298.81|296.01|298.44|295.64|0
1650518140000|2022-04-21 05:15:40|298.44|295.64|298.52|295.72|298.52|295.72|298.44|295.64|0
1650518150000|2022-04-21 05:15:50|298.62|295.82|298.62|295.82|298.81|296.01|298.62|295.82|0
1650518160000|2022-04-21 05:16:00|298.52|295.72|298.62|295.82|298.62|295.82|298.52|295.72|0
1650518170000|2022-04-21 05:16:10|298.44|295.64|298.44|295.64|298.44|295.64|298.25|295.45|0
1650518180000|2022-04-21 05:16:20|298.25|295.45|297.88|295.08|298.25|295.45|297.88|295.08|0
1650518190000|2022-04-21 05:16:30|298.07|295.27|298.44|295.64|298.44|295.64|298.07|295.27|0
1650518200000|2022-04-21 05:16:40|298.25|295.45|298.07|295.27|298.25|295.45|298.07|295.27|0
1650518210000|2022-04-21 05:16:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650518220000|2022-04-21 05:17:00|297.7|294.9|298.07|295.27|298.07|295.27|297.7|294.9|0
1650518230000|2022-04-21 05:17:10|297.88|295.08|298.06|295.26|298.06|295.26|297.88|295.08|0
1650518240000|2022-04-21 05:17:20|297.88|295.08|297.88|295.08|297.88|295.08|297.7|294.9|0
1650518250000|2022-04-21 05:17:30|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1650518260000|2022-04-21 05:17:40|298.25|295.45|298.06|295.26|298.25|295.45|298.06|295.26|0
1650518270000|2022-04-21 05:17:50|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1650518280000|2022-04-21 05:18:00|298.43|295.63|298.25|295.45|298.43|295.63|298.25|295.45|0
1650518290000|2022-04-21 05:18:10|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1650518300000|2022-04-21 05:18:20|297.88|295.08|298.06|295.26|298.06|295.26|297.88|295.08|0
1650518320000|2022-04-21 05:18:40|298.25|295.45|297.88|295.08|298.25|295.45|297.88|295.08|0
1650518330000|2022-04-21 05:18:50|298.06|295.26|297.88|295.08|298.06|295.26|297.88|295.08|0
1650518340000|2022-04-21 05:19:00|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1650518350000|2022-04-21 05:19:10|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650518360000|2022-04-21 05:19:20|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1650518370000|2022-04-21 05:19:30|298.25|295.45|298.15|295.35|298.25|295.45|298.15|295.35|0
1650518380000|2022-04-21 05:19:40|298.06|295.26|298.25|295.45|298.25|295.45|298.06|295.26|0
1650518390000|2022-04-21 05:19:50|298.06|295.26|298.25|295.45|298.25|295.45|298.06|295.26|0
1650518400000|2022-04-21 05:20:00|298.06|295.26|297.88|295.08|298.15|295.35|297.88|295.08|0
1650518410000|2022-04-21 05:20:10|297.69|294.89|297.88|295.08|297.88|295.08|297.69|294.89|0
1650518420000|2022-04-21 05:20:20|297.78|294.98|297.88|295.08|297.88|295.08|297.78|294.98|0
1650518430000|2022-04-21 05:20:30|297.78|294.98|297.51|294.71|297.78|294.98|297.51|294.71|0
1650518440000|2022-04-21 05:20:40|297.69|294.89|297.69|294.89|297.69|294.89|297.69|294.89|0
1650518450000|2022-04-21 05:20:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650518460000|2022-04-21 05:21:00|298.06|295.26|297.97|295.17|298.06|295.26|297.88|295.08|0
1650518470000|2022-04-21 05:21:10|298.43|295.63|298.06|295.26|298.43|295.63|298.06|295.26|0
1650518480000|2022-04-21 05:21:20|298.15|295.35|298.06|295.26|298.15|295.35|298.06|295.26|0
1650518490000|2022-04-21 05:21:30|298.25|295.45|298.06|295.26|298.25|295.45|298.06|295.26|0
1650518500000|2022-04-21 05:21:40|297.97|295.17|298.06|295.26|298.25|295.45|297.97|295.17|0
1650518510000|2022-04-21 05:21:50|298.25|295.45|298.25|295.45|298.25|295.45|298.15|295.35|0
1650518520000|2022-04-21 05:22:00|298.15|295.35|298.06|295.26|298.15|295.35|297.88|295.08|0
1650518540000|2022-04-21 05:22:20|298.25|295.45|298.06|295.26|298.25|295.45|298.06|295.26|0
1650518550000|2022-04-21 05:22:30|297.96|295.16|297.96|295.16|298.06|295.26|297.88|295.08|0
1650518560000|2022-04-21 05:22:40|298.06|295.26|298.06|295.26|298.06|295.26|297.96|295.16|0
1650518570000|2022-04-21 05:22:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650518580000|2022-04-21 05:23:00|298.06|295.26|298.25|295.45|298.25|295.45|298.06|295.26|0
1650518590000|2022-04-21 05:23:10|298.06|295.26|297.69|294.89|298.06|295.26|297.69|294.89|0
1650518600000|2022-04-21 05:23:20|297.88|295.08|297.69|294.89|297.88|295.08|297.69|294.89|0
1650518620000|2022-04-21 05:23:40|297.59|294.79|297.69|294.89|297.69|294.89|297.59|294.79|0
1650518640000|2022-04-21 05:24:00|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1650518650000|2022-04-21 05:24:10|297.69|294.89|297.96|295.16|297.96|295.16|297.69|294.89|0
1650518660000|2022-04-21 05:24:20|298.06|295.26|297.69|294.89|298.06|295.26|297.69|294.89|0
1650518670000|2022-04-21 05:24:30|297.87|295.07|298.06|295.26|298.06|295.26|297.87|295.07|0
1650518680000|2022-04-21 05:24:40|297.87|295.07|298.06|295.26|298.06|295.26|297.87|295.07|0
1650518700000|2022-04-21 05:25:00|297.96|295.16|297.96|295.16|298.06|295.26|297.87|295.07|0
1650518710000|2022-04-21 05:25:10|297.87|295.07|297.78|294.98|297.87|295.07|297.69|294.89|0
1650518720000|2022-04-21 05:25:20|297.87|295.07|297.78|294.98|297.87|295.07|297.69|294.89|0
1650518730000|2022-04-21 05:25:30|297.69|294.89|297.69|294.89|297.69|294.89|297.5|294.7|0
1650518740000|2022-04-21 05:25:40|297.78|294.98|297.69|294.89|297.78|294.98|297.69|294.89|0
1650518750000|2022-04-21 05:25:50|297.59|294.79|297.5|294.7|297.69|294.89|297.5|294.7|0
1650518760000|2022-04-21 05:26:00|297.69|294.89|297.5|294.7|297.69|294.89|297.5|294.7|0
1650518780000|2022-04-21 05:26:20|297.32|294.52|297.32|294.52|297.32|294.52|297.22|294.42|0
1650518790000|2022-04-21 05:26:30|297.5|294.7|297.5|294.7|297.5|294.7|297.41|294.61|0
1650518800000|2022-04-21 05:26:40|297.41|294.61|297.5|294.7|297.5|294.7|297.32|294.52|0
1650518810000|2022-04-21 05:26:50|297.32|294.52|297.5|294.7|297.5|294.7|297.32|294.52|0
1650518820000|2022-04-21 05:27:00|297.32|294.52|297.13|294.33|297.32|294.52|297.13|294.33|0
1650518830000|2022-04-21 05:27:10|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1650518840000|2022-04-21 05:27:20|297.13|294.33|297.32|294.52|297.32|294.52|297.13|294.33|0
1650518860000|2022-04-21 05:27:40|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1650518880000|2022-04-21 05:28:00|297.04|294.24|296.95|294.15|297.13|294.33|296.95|294.15|0
1650518890000|2022-04-21 05:28:10|297.13|294.33|297.04|294.24|297.13|294.33|296.95|294.15|0
1650518900000|2022-04-21 05:28:20|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1650518910000|2022-04-21 05:28:30|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1650518920000|2022-04-21 05:28:40|296.95|294.15|296.39|293.59|296.95|294.15|296.39|293.59|0
1650518930000|2022-04-21 05:28:50|296.58|293.78|296.58|293.78|296.58|293.78|296.39|293.59|0
1650518940000|2022-04-21 05:29:00|296.39|293.59|296.58|293.78|296.58|293.78|296.39|293.59|0
1650518950000|2022-04-21 05:29:10|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1650518960000|2022-04-21 05:29:20|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1650518970000|2022-04-21 05:29:30|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1650518980000|2022-04-21 05:29:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1650518990000|2022-04-21 05:29:50|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1650519000000|2022-04-21 05:30:00|296.95|294.15|296.58|293.78|296.95|294.15|296.48|293.68|0
1650519010000|2022-04-21 05:30:10|296.39|293.59|296.21|293.41|296.39|293.59|296.21|293.41|0
1650519020000|2022-04-21 05:30:20|296.02|293.22|296.21|293.41|296.21|293.41|296.02|293.22|0
1650519030000|2022-04-21 05:30:30|296.3|293.5|296.21|293.41|296.3|293.5|296.21|293.41|0
1650519040000|2022-04-21 05:30:40|296.39|293.59|296.39|293.59|296.39|293.59|296.3|293.5|0
1650519050000|2022-04-21 05:30:50|296.21|293.41|296.39|293.59|296.39|293.59|296.21|293.41|0
1650519060000|2022-04-21 05:31:00|296.21|293.41|296.39|293.59|296.39|293.59|296.21|293.41|0
1650519070000|2022-04-21 05:31:10|296.58|293.78|296.21|293.41|296.58|293.78|296.21|293.41|0
1650519080000|2022-04-21 05:31:20|296.39|293.59|296.02|293.22|296.39|293.59|296.02|293.22|0
1650519090000|2022-04-21 05:31:30|296.21|293.41|296.02|293.22|296.21|293.41|296.02|293.22|0
1650519100000|2022-04-21 05:31:40|295.84|293.04|295.93|293.13|295.93|293.13|295.84|293.04|0
1650519110000|2022-04-21 05:31:50|296.02|293.22|295.93|293.13|296.02|293.22|295.93|293.13|0
1650519120000|2022-04-21 05:32:00|295.84|293.04|296.02|293.22|296.02|293.22|295.84|293.04|0
1650519130000|2022-04-21 05:32:10|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1650519150000|2022-04-21 05:32:30|296.02|293.22|295.84|293.04|296.02|293.22|295.84|293.04|0
1650519160000|2022-04-21 05:32:40|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650519170000|2022-04-21 05:32:50|295.84|293.04|295.93|293.13|296.02|293.22|295.84|293.04|0
1650519180000|2022-04-21 05:33:00|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1650519200000|2022-04-21 05:33:20|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650519210000|2022-04-21 05:33:30|295.84|293.04|296.02|293.22|296.02|293.22|295.84|293.04|0
1650519220000|2022-04-21 05:33:40|295.84|293.04|295.65|292.85|295.84|293.04|295.65|292.85|0
1650519230000|2022-04-21 05:33:50|295.47|292.67|295.1|292.3|295.47|292.67|295.1|292.3|0
1650519240000|2022-04-21 05:34:00|295.28|292.48|295.1|292.3|295.28|292.48|295.1|292.3|0
1650519270000|2022-04-21 05:34:30|295|292.2|295.1|292.3|295.1|292.3|295|292.2|0
1650519280000|2022-04-21 05:34:40|295.28|292.48|295.1|292.3|295.28|292.48|295.1|292.3|0
1650519290000|2022-04-21 05:34:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650519300000|2022-04-21 05:35:00|295.65|292.85|295.47|292.67|295.65|292.85|295.28|292.48|0
1650519310000|2022-04-21 05:35:10|295.37|292.57|295.47|292.67|295.47|292.67|295.37|292.57|0
1650519320000|2022-04-21 05:35:20|295.28|292.48|295.47|292.67|295.47|292.67|295.28|292.48|0
1650519330000|2022-04-21 05:35:30|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650519350000|2022-04-21 05:35:50|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1650519360000|2022-04-21 05:36:00|295.28|292.48|295.37|292.57|295.37|292.57|295.28|292.48|0
1650519370000|2022-04-21 05:36:10|295.28|292.48|295.47|292.67|295.47|292.67|295.28|292.48|0
1650519390000|2022-04-21 05:36:30|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650519410000|2022-04-21 05:36:50|295.47|292.67|295.28|292.48|295.47|292.67|295.28|292.48|0
1650519420000|2022-04-21 05:37:00|295.19|292.39|295.1|292.3|295.19|292.39|295.1|292.3|0
1650519430000|2022-04-21 05:37:10|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650519440000|2022-04-21 05:37:20|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650519470000|2022-04-21 05:37:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650519490000|2022-04-21 05:38:10|295.47|292.67|295.47|292.67|295.65|292.85|295.47|292.67|0
1650519500000|2022-04-21 05:38:20|295.65|292.85|295.47|292.67|295.65|292.85|295.47|292.67|0
1650519510000|2022-04-21 05:38:30|295.65|292.85|295.65|292.85|295.65|292.85|295.55|292.75|0
1650519520000|2022-04-21 05:38:40|295.47|292.67|295.65|292.85|295.65|292.85|295.47|292.67|0
1650519530000|2022-04-21 05:38:50|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1650519540000|2022-04-21 05:39:00|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1650519550000|2022-04-21 05:39:10|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1650519560000|2022-04-21 05:39:20|295.46|292.66|295.65|292.85|295.65|292.85|295.46|292.66|0
1650519610000|2022-04-21 05:40:10|295.83|293.03|296.02|293.22|296.02|293.22|295.83|293.03|0
1650519620000|2022-04-21 05:40:20|295.83|293.03|296.02|293.22|296.02|293.22|295.83|293.03|0
1650519630000|2022-04-21 05:40:30|295.92|293.12|296.02|293.22|296.2|293.4|295.92|293.12|0
1650519650000|2022-04-21 05:40:50|296.2|293.4|296.02|293.22|296.2|293.4|296.02|293.22|0
1650519660000|2022-04-21 05:41:00|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1650519690000|2022-04-21 05:41:30|295.92|293.12|295.92|293.12|295.92|293.12|295.92|293.12|0
1650519700000|2022-04-21 05:41:40|295.83|293.03|296.02|293.22|296.2|293.4|295.83|293.03|0
1650519710000|2022-04-21 05:41:50|296.2|293.4|296.02|293.22|296.2|293.4|296.02|293.22|0
1650519720000|2022-04-21 05:42:00|296.2|293.4|296.2|293.4|296.2|293.4|296.1|293.3|0
1650519740000|2022-04-21 05:42:20|296.29|293.49|296.2|293.4|296.29|293.49|296.1|293.3|0
1650519750000|2022-04-21 05:42:30|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1650519760000|2022-04-21 05:42:40|296.1|293.3|296.2|293.4|296.2|293.4|296.1|293.3|0
1650519770000|2022-04-21 05:42:50|296.01|293.21|296.01|293.21|296.1|293.3|296.01|293.21|0
1650519790000|2022-04-21 05:43:10|296.2|293.4|296.1|293.3|296.2|293.4|296.1|293.3|0
1650519800000|2022-04-21 05:43:20|296.2|293.4|296.01|293.21|296.2|293.4|296.01|293.21|0
1650519810000|2022-04-21 05:43:30|296.1|293.3|296.1|293.3|296.1|293.3|296.1|293.3|0
1650519820000|2022-04-21 05:43:40|296.2|293.4|296.1|293.3|296.2|293.4|296.01|293.21|0
1650519830000|2022-04-21 05:43:50|296.01|293.21|296.2|293.4|296.2|293.4|296.01|293.21|0
1650519840000|2022-04-21 05:44:00|296.01|293.21|296.2|293.4|296.2|293.4|296.01|293.21|0
1650519850000|2022-04-21 05:44:10|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1650519860000|2022-04-21 05:44:20|296.57|293.77|296.57|293.77|296.57|293.77|296.57|293.77|0
1650519870000|2022-04-21 05:44:30|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650519880000|2022-04-21 05:44:40|296.57|293.77|296.57|293.77|296.57|293.77|296.57|293.77|0
1650519890000|2022-04-21 05:44:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650519900000|2022-04-21 05:45:00|296.57|293.77|296.75|293.95|296.75|293.95|296.57|293.77|0
1650519910000|2022-04-21 05:45:10|296.57|293.77|296.57|293.77|296.65|293.85|296.57|293.77|0
1650519920000|2022-04-21 05:45:20|296.65|293.85|296.57|293.77|296.65|293.85|296.57|293.77|0
1650519930000|2022-04-21 05:45:30|296.47|293.67|296.57|293.77|296.57|293.77|296.38|293.58|0
1650519940000|2022-04-21 05:45:40|296.47|293.67|296.65|293.85|296.65|293.85|296.47|293.67|0
1650519950000|2022-04-21 05:45:50|296.57|293.77|296.57|293.77|296.57|293.77|296.38|293.58|0
1650519960000|2022-04-21 05:46:00|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1650519970000|2022-04-21 05:46:10|296.1|293.3|296.2|293.4|296.2|293.4|296.1|293.3|0
1650519980000|2022-04-21 05:46:20|296.01|293.21|295.92|293.12|296.01|293.21|295.92|293.12|0
1650519990000|2022-04-21 05:46:30|296.01|293.21|295.83|293.03|296.01|293.21|295.83|293.03|0
1650520020000|2022-04-21 05:47:00|295.64|292.84|296.01|293.21|296.01|293.21|295.64|292.84|0
1650520040000|2022-04-21 05:47:20|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1650520060000|2022-04-21 05:47:40|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1650520070000|2022-04-21 05:47:50|296.19|293.39|296.38|293.58|296.38|293.58|296.19|293.39|0
1650520080000|2022-04-21 05:48:00|296.19|293.39|296.1|293.3|296.19|293.39|296.1|293.3|0
1650520090000|2022-04-21 05:48:10|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1650520110000|2022-04-21 05:48:30|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1650520150000|2022-04-21 05:49:10|295.64|292.84|295.64|292.84|295.64|292.84|295.55|292.75|0
1650520170000|2022-04-21 05:49:30|295.46|292.66|295.64|292.84|295.64|292.84|295.46|292.66|0
1650520180000|2022-04-21 05:49:40|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650520190000|2022-04-21 05:49:50|295.64|292.84|295.82|293.02|295.82|293.02|295.64|292.84|0
1650520200000|2022-04-21 05:50:00|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1650520210000|2022-04-21 05:50:10|296.1|293.3|296.1|293.3|296.1|293.3|296.1|293.3|0
1650520220000|2022-04-21 05:50:20|296.19|293.39|296.93|294.13|296.93|294.13|296.19|293.39|0
1650520230000|2022-04-21 05:50:30|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1650520240000|2022-04-21 05:50:40|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650520250000|2022-04-21 05:50:50|296.75|293.95|296.56|293.76|296.75|293.95|296.56|293.76|0
1650520260000|2022-04-21 05:51:00|296.75|293.95|296.75|293.95|296.93|294.13|296.75|293.95|0
1650520270000|2022-04-21 05:51:10|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650520280000|2022-04-21 05:51:20|296.75|293.95|296.93|294.13|296.93|294.13|296.75|293.95|0
1650520290000|2022-04-21 05:51:30|297.11|294.31|297.3|294.5|297.3|294.5|297.11|294.31|0
1650520300000|2022-04-21 05:51:40|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1650520310000|2022-04-21 05:51:50|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1650520320000|2022-04-21 05:52:00|297.11|294.31|296.74|293.94|297.11|294.31|296.74|293.94|0
1650520330000|2022-04-21 05:52:10|296.93|294.13|296.93|294.13|297.11|294.31|296.93|294.13|0
1650520340000|2022-04-21 05:52:20|296.83|294.03|296.93|294.13|296.93|294.13|296.83|294.03|0
1650520350000|2022-04-21 05:52:30|296.83|294.03|296.74|293.94|296.83|294.03|296.74|293.94|0
1650520360000|2022-04-21 05:52:40|296.56|293.76|296.38|293.58|296.56|293.76|296.38|293.58|0
1650520370000|2022-04-21 05:52:50|296.56|293.76|296.38|293.58|296.56|293.76|296.38|293.58|0
1650520380000|2022-04-21 05:53:00|296.56|293.76|296.38|293.58|296.56|293.76|296.38|293.58|0
1650520400000|2022-04-21 05:53:20|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650520410000|2022-04-21 05:53:30|296.01|293.21|295.82|293.02|296.01|293.21|295.82|293.02|0
1650520420000|2022-04-21 05:53:40|295.54|292.74|295.82|293.02|296.01|293.21|295.54|292.74|0
1650520430000|2022-04-21 05:53:50|296.01|293.21|295.82|293.02|296.01|293.21|295.64|292.84|0
1650520440000|2022-04-21 05:54:00|295.64|292.84|295.82|293.02|295.91|293.11|295.64|292.84|0
1650520450000|2022-04-21 05:54:10|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650520460000|2022-04-21 05:54:20|295.82|293.02|295.73|292.93|295.82|293.02|295.73|292.93|0
1650520470000|2022-04-21 05:54:30|295.45|292.65|295.64|292.84|295.64|292.84|295.45|292.65|0
1650520480000|2022-04-21 05:54:40|295.54|292.74|295.36|292.56|295.54|292.74|295.36|292.56|0
1650520490000|2022-04-21 05:54:50|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1650520500000|2022-04-21 05:55:00|295.36|292.56|295.45|292.65|295.45|292.65|295.36|292.56|0
1650520510000|2022-04-21 05:55:10|295.54|292.74|295.45|292.65|295.54|292.74|295.45|292.65|0
1650520520000|2022-04-21 05:55:20|295.17|292.37|295.27|292.47|295.27|292.47|295.17|292.37|0
1650520530000|2022-04-21 05:55:30|295.45|292.65|295.45|292.65|295.64|292.84|295.45|292.65|0
1650520540000|2022-04-21 05:55:40|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1650520550000|2022-04-21 05:55:50|295.45|292.65|295.64|292.84|295.64|292.84|295.45|292.65|0
1650520560000|2022-04-21 05:56:00|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1650520580000|2022-04-21 05:56:20|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650520590000|2022-04-21 05:56:30|295.08|292.28|295.08|292.28|295.08|292.28|294.9|292.1|0
1650520600000|2022-04-21 05:56:40|294.99|292.19|295.08|292.28|295.08|292.28|294.99|292.19|0
1650520620000|2022-04-21 05:57:00|294.99|292.19|294.9|292.1|294.99|292.19|294.9|292.1|0
1650520630000|2022-04-21 05:57:10|294.99|292.19|294.9|292.1|294.99|292.19|294.9|292.1|0
1650520640000|2022-04-21 05:57:20|294.71|291.91|294.9|292.1|294.9|292.1|294.71|291.91|0
1650520650000|2022-04-21 05:57:30|294.71|291.91|294.71|291.91|294.71|291.91|294.71|291.91|0
1650520660000|2022-04-21 05:57:40|294.62|291.82|294.71|291.91|294.71|291.91|294.62|291.82|0
1650520670000|2022-04-21 05:57:50|294.53|291.73|294.43|291.63|294.53|291.73|294.43|291.63|0
1650520680000|2022-04-21 05:58:00|294.53|291.73|294.71|291.91|294.71|291.91|294.53|291.73|0
1650520690000|2022-04-21 05:58:10|294.9|292.1|294.71|291.91|294.9|292.1|294.71|291.91|0
1650520700000|2022-04-21 05:58:20|294.9|292.1|294.71|291.91|294.9|292.1|294.71|291.91|0
1650520710000|2022-04-21 05:58:30|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650520720000|2022-04-21 05:58:40|294.71|291.91|293.98|291.18|294.9|292.1|293.98|291.18|0
1650520730000|2022-04-21 05:58:50|294.35|291.55|293.98|291.18|294.35|291.55|293.98|291.18|0
1650520740000|2022-04-21 05:59:00|293.88|291.08|294.16|291.36|294.25|291.45|293.88|291.08|0
1650520750000|2022-04-21 05:59:10|294.35|291.55|294.9|292.1|294.9|292.1|294.35|291.55|0
1650520760000|2022-04-21 05:59:20|294.71|291.91|294.34|291.54|294.71|291.91|294.34|291.54|0
1650520770000|2022-04-21 05:59:30|294.53|291.73|294.34|291.54|294.53|291.73|294.16|291.36|0
1650520780000|2022-04-21 05:59:40|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1650520790000|2022-04-21 05:59:50|293.98|291.18|294.34|291.54|294.53|291.73|293.98|291.18|0
1650520800000|2022-04-21 06:00:00|294.53|291.73|293.98|291.18|294.53|291.73|293.98|291.18|0
1650520810000|2022-04-21 06:00:10|293.79|290.99|293.98|291.18|293.98|291.18|293.79|290.99|0
1650520820000|2022-04-21 06:00:20|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1650520830000|2022-04-21 06:00:30|293.61|290.81|292.69|289.89|293.61|290.81|292.69|289.89|0
1650520840000|2022-04-21 06:00:40|292.32|289.52|291.96|289.16|292.51|289.71|291.96|289.16|0
1650520850000|2022-04-21 06:00:50|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1650520860000|2022-04-21 06:01:00|292.32|289.52|293.06|290.26|293.06|290.26|292.32|289.52|0
1650520870000|2022-04-21 06:01:10|293.24|290.44|293.61|290.81|293.61|290.81|293.24|290.44|0
1650520880000|2022-04-21 06:01:20|293.98|291.18|293.79|290.99|294.16|291.36|293.79|290.99|0
1650520890000|2022-04-21 06:01:30|293.61|290.81|293.42|290.62|293.61|290.81|293.42|290.62|0
1650520900000|2022-04-21 06:01:40|293.24|290.44|293.06|290.26|293.24|290.44|293.06|290.26|0
1650520910000|2022-04-21 06:01:50|293.24|290.44|293.06|290.26|293.24|290.44|293.06|290.26|0
1650520920000|2022-04-21 06:02:00|293.24|290.44|293.06|290.26|293.24|290.44|293.06|290.26|0
1650520930000|2022-04-21 06:02:10|292.87|290.07|292.96|290.16|292.96|290.16|292.69|289.89|0
1650520940000|2022-04-21 06:02:20|292.87|290.07|292.69|289.89|292.87|290.07|292.69|289.89|0
1650520950000|2022-04-21 06:02:30|292.51|289.71|292.51|289.71|292.51|289.71|292.41|289.61|0
1650520960000|2022-04-21 06:02:40|292.69|289.89|292.87|290.07|292.87|290.07|292.69|289.89|0
1650520970000|2022-04-21 06:02:50|293.06|290.26|292.96|290.16|293.06|290.26|292.96|290.16|0
1650520980000|2022-04-21 06:03:00|293.14|290.34|293.24|290.44|293.24|290.44|293.14|290.34|0
1650520990000|2022-04-21 06:03:10|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1650521000000|2022-04-21 06:03:20|293.33|290.53|293.79|290.99|293.79|290.99|293.24|290.44|0
1650521010000|2022-04-21 06:03:30|293.88|291.08|293.61|290.81|293.88|291.08|293.61|290.81|0
1650521020000|2022-04-21 06:03:40|293.79|290.99|293.61|290.81|293.79|290.99|293.61|290.81|0
1650521030000|2022-04-21 06:03:50|293.51|290.71|293.42|290.62|293.51|290.71|293.42|290.62|0
1650521040000|2022-04-21 06:04:00|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1650521050000|2022-04-21 06:04:10|293.33|290.53|293.06|290.26|293.42|290.62|293.06|290.26|0
1650521060000|2022-04-21 06:04:20|292.78|289.98|292.87|290.07|292.87|290.07|292.69|289.89|0
1650521090000|2022-04-21 06:04:50|292.69|289.89|292.78|289.98|292.78|289.98|292.69|289.89|0
1650521100000|2022-04-21 06:05:00|292.69|289.89|292.87|290.07|292.87|290.07|292.69|289.89|0
1650521110000|2022-04-21 06:05:10|292.78|289.98|293.05|290.25|293.05|290.25|292.78|289.98|0
1650521120000|2022-04-21 06:05:20|292.87|290.07|292.69|289.89|292.87|290.07|292.69|289.89|0
1650521130000|2022-04-21 06:05:30|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1650521150000|2022-04-21 06:05:50|292.96|290.16|293.05|290.25|293.05|290.25|292.96|290.16|0
1650521160000|2022-04-21 06:06:00|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1650521170000|2022-04-21 06:06:10|292.69|289.89|292.5|289.7|292.69|289.89|292.5|289.7|0
1650521180000|2022-04-21 06:06:20|292.32|289.52|292.5|289.7|292.5|289.7|292.32|289.52|0
1650521190000|2022-04-21 06:06:30|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650521200000|2022-04-21 06:06:40|292.5|289.7|292.41|289.61|292.5|289.7|292.32|289.52|0
1650521210000|2022-04-21 06:06:50|292.32|289.52|292.14|289.34|292.32|289.52|292.14|289.34|0
1650521220000|2022-04-21 06:07:00|292.32|289.52|292.41|289.61|292.5|289.7|292.32|289.52|0
1650521230000|2022-04-21 06:07:10|292.5|289.7|292.5|289.7|292.5|289.7|292.32|289.52|0
1650521240000|2022-04-21 06:07:20|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650521250000|2022-04-21 06:07:30|293.05|290.25|293.24|290.44|293.24|290.44|293.05|290.25|0
1650521270000|2022-04-21 06:07:50|292.96|290.16|292.87|290.07|292.96|290.16|292.87|290.07|0
1650521280000|2022-04-21 06:08:00|293.05|290.25|292.96|290.16|293.24|290.44|292.96|290.16|0
1650521290000|2022-04-21 06:08:10|293.05|290.25|293.14|290.34|293.14|290.34|293.05|290.25|0
1650521300000|2022-04-21 06:08:20|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1650521310000|2022-04-21 06:08:30|293.05|290.25|293.24|290.44|293.24|290.44|293.05|290.25|0
1650521330000|2022-04-21 06:08:50|293.05|290.25|292.87|290.07|293.05|290.25|292.87|290.07|0
1650521340000|2022-04-21 06:09:00|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1650521350000|2022-04-21 06:09:10|292.68|289.88|292.68|289.88|292.68|289.88|292.68|289.88|0
1650521360000|2022-04-21 06:09:20|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650521370000|2022-04-21 06:09:30|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1650521380000|2022-04-21 06:09:40|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650521400000|2022-04-21 06:10:00|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650521430000|2022-04-21 06:10:30|292.13|289.33|292.13|289.33|292.32|289.52|292.13|289.33|0
1650521440000|2022-04-21 06:10:40|291.77|288.97|291.86|289.06|291.95|289.15|291.77|288.97|0
1650521450000|2022-04-21 06:10:50|291.95|289.15|291.95|289.15|291.95|289.15|291.77|288.97|0
1650521460000|2022-04-21 06:11:00|291.77|288.97|291.77|288.97|291.95|289.15|291.77|288.97|0
1650521470000|2022-04-21 06:11:10|291.95|289.15|291.95|289.15|291.95|289.15|291.85|289.05|0
1650521480000|2022-04-21 06:11:20|292.04|289.24|292.04|289.24|292.04|289.24|292.04|289.24|0
1650521490000|2022-04-21 06:11:30|292.13|289.33|292.5|289.7|292.5|289.7|292.13|289.33|0
1650521500000|2022-04-21 06:11:40|292.68|289.88|292.77|289.97|292.77|289.97|292.59|289.79|0
1650521510000|2022-04-21 06:11:50|292.68|289.88|292.13|289.33|292.87|290.07|291.77|288.97|0
1650521520000|2022-04-21 06:12:00|292.32|289.52|292.59|289.79|292.59|289.79|292.32|289.52|0
1650521530000|2022-04-21 06:12:10|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1650521540000|2022-04-21 06:12:20|292.32|289.52|292.13|289.33|292.32|289.52|292.13|289.33|0
1650521550000|2022-04-21 06:12:30|291.95|289.15|291.77|288.97|291.95|289.15|291.77|288.97|0
1650521560000|2022-04-21 06:12:40|291.95|289.15|291.95|289.15|292.04|289.24|291.95|289.15|0
1650521570000|2022-04-21 06:12:50|292.04|289.24|292.13|289.33|292.13|289.33|292.04|289.24|0
1650521580000|2022-04-21 06:13:00|291.58|288.78|291.58|288.78|291.58|288.78|291.4|288.6|0
1650521590000|2022-04-21 06:13:10|291.4|288.6|291.4|288.6|291.4|288.6|291.4|288.6|0
1650521600000|2022-04-21 06:13:20|290.85|288.05|290.67|287.87|291.03|288.23|290.67|287.87|0
1650521610000|2022-04-21 06:13:30|290.12|287.32|290.12|287.32|290.12|287.32|290.02|287.22|0
1650521620000|2022-04-21 06:13:40|290.67|287.87|291.03|288.23|291.03|288.23|290.67|287.87|0
1650521630000|2022-04-21 06:13:50|291.22|288.42|290.3|287.5|291.22|288.42|290.3|287.5|0
1650521640000|2022-04-21 06:14:00|290.21|287.41|290.57|287.77|290.57|287.77|290.21|287.41|0
1650521650000|2022-04-21 06:14:10|290.75|287.95|290.67|287.87|290.85|288.05|290.67|287.87|0
1650521660000|2022-04-21 06:14:20|290.48|287.68|290.48|287.68|290.48|287.68|290.48|287.68|0
1650521670000|2022-04-21 06:14:30|290.67|287.87|290.57|287.77|290.67|287.87|290.57|287.77|0
1650521680000|2022-04-21 06:14:40|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1650521690000|2022-04-21 06:14:50|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1650521700000|2022-04-21 06:15:00|290.48|287.68|290.67|287.87|290.75|287.95|290.48|287.68|0
1650521710000|2022-04-21 06:15:10|290.39|287.59|290.48|287.68|290.48|287.68|290.39|287.59|0
1650521720000|2022-04-21 06:15:20|290.39|287.59|290.3|287.5|290.39|287.59|290.12|287.32|0
1650521730000|2022-04-21 06:15:30|290.12|287.32|289.57|286.77|290.12|287.32|289.57|286.77|0
1650521740000|2022-04-21 06:15:40|289.75|286.95|289.57|286.77|289.75|286.95|289.57|286.77|0
1650521750000|2022-04-21 06:15:50|289.47|286.67|289.57|286.77|289.57|286.77|289.47|286.67|0
1650521760000|2022-04-21 06:16:00|289.39|286.59|289.39|286.59|289.57|286.77|289.39|286.59|0
1650521770000|2022-04-21 06:16:10|289.57|286.77|289.75|286.95|289.75|286.95|289.57|286.77|0
1650521780000|2022-04-21 06:16:20|289.93|287.13|289.93|287.13|289.93|287.13|289.75|286.95|0
1650521790000|2022-04-21 06:16:30|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1650521800000|2022-04-21 06:16:40|289.93|287.13|289.93|287.13|290.12|287.32|289.93|287.13|0
1650521810000|2022-04-21 06:16:50|290.12|287.32|289.57|286.77|290.12|287.32|289.57|286.77|0
1650521820000|2022-04-21 06:17:00|289.39|286.59|288.66|285.86|289.39|286.59|288.66|285.86|0
1650521830000|2022-04-21 06:17:10|288.84|286.04|289.02|286.22|289.02|286.22|288.84|286.04|0
1650521840000|2022-04-21 06:17:20|289.2|286.4|289.47|286.67|289.57|286.77|289.02|286.22|0
1650521850000|2022-04-21 06:17:30|289.57|286.77|289.39|286.59|289.57|286.77|289.39|286.59|0
1650521860000|2022-04-21 06:17:40|289.47|286.67|289.39|286.59|289.47|286.67|289.39|286.59|0
1650521870000|2022-04-21 06:17:50|289.29|286.49|289.2|286.4|289.29|286.49|289.2|286.4|0
1650521880000|2022-04-21 06:18:00|289.02|286.22|289.2|286.4|289.2|286.4|288.84|286.04|0
1650521890000|2022-04-21 06:18:10|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1650521900000|2022-04-21 06:18:20|289.2|286.4|289.11|286.31|289.2|286.4|289.02|286.22|0
1650521910000|2022-04-21 06:18:30|289.2|286.4|289.29|286.49|289.29|286.49|289.2|286.4|0
1650521920000|2022-04-21 06:18:40|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1650521930000|2022-04-21 06:18:50|289.38|286.58|289.57|286.77|289.57|286.77|289.38|286.58|0
1650521940000|2022-04-21 06:19:00|289.75|286.95|289.84|287.04|289.84|287.04|289.75|286.95|0
1650521950000|2022-04-21 06:19:10|289.93|287.13|289.93|287.13|289.93|287.13|289.84|287.04|0
1650521960000|2022-04-21 06:19:20|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1650521970000|2022-04-21 06:19:30|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1650521980000|2022-04-21 06:19:40|290.38|287.58|290.3|287.5|290.38|287.58|290.3|287.5|0
1650521990000|2022-04-21 06:19:50|290.11|287.31|290.3|287.5|290.3|287.5|290.11|287.31|0
1650522000000|2022-04-21 06:20:00|289.93|287.13|289.93|287.13|289.93|287.13|289.93|287.13|0
1650522010000|2022-04-21 06:20:10|290.11|287.31|290.48|287.68|290.48|287.68|290.11|287.31|0
1650522020000|2022-04-21 06:20:20|290.66|287.86|291.03|288.23|291.03|288.23|290.66|287.86|0
1650522030000|2022-04-21 06:20:30|290.84|288.04|291.12|288.32|291.12|288.32|290.84|288.04|0
1650522040000|2022-04-21 06:20:40|291.21|288.41|291.12|288.32|291.21|288.41|291.12|288.32|0
1650522050000|2022-04-21 06:20:50|291.21|288.41|291.58|288.78|291.58|288.78|291.21|288.41|0
1650522060000|2022-04-21 06:21:00|291.39|288.59|291.39|288.59|291.58|288.78|291.39|288.59|0
1650522070000|2022-04-21 06:21:10|291.21|288.41|291.21|288.41|291.39|288.59|291.21|288.41|0
1650522080000|2022-04-21 06:21:20|291.39|288.59|291.21|288.41|291.39|288.59|291.21|288.41|0
1650522090000|2022-04-21 06:21:30|291.11|288.31|291.39|288.59|291.39|288.59|291.11|288.31|0
1650522100000|2022-04-21 06:21:40|291.58|288.78|291.39|288.59|291.58|288.78|291.3|288.5|0
1650522110000|2022-04-21 06:21:50|291.21|288.41|291.39|288.59|291.39|288.59|291.21|288.41|0
1650522120000|2022-04-21 06:22:00|291.58|288.78|291.58|288.78|291.58|288.78|291.58|288.78|0
1650522130000|2022-04-21 06:22:10|291.39|288.59|291.39|288.59|291.39|288.59|291.21|288.41|0
1650522150000|2022-04-21 06:22:30|291.21|288.41|291.3|288.5|291.3|288.5|291.21|288.41|0
1650522160000|2022-04-21 06:22:40|291.21|288.41|291.39|288.59|291.39|288.59|291.21|288.41|0
1650522170000|2022-04-21 06:22:50|291.21|288.41|291.21|288.41|291.21|288.41|291.21|288.41|0
1650522180000|2022-04-21 06:23:00|291.3|288.5|291.39|288.59|291.39|288.59|291.21|288.41|0
1650522190000|2022-04-21 06:23:10|291.48|288.68|291.76|288.96|291.76|288.96|291.48|288.68|0
1650522200000|2022-04-21 06:23:20|291.66|288.86|291.57|288.77|291.76|288.96|291.57|288.77|0
1650522210000|2022-04-21 06:23:30|291.66|288.86|291.57|288.77|291.66|288.86|291.57|288.77|0
1650522220000|2022-04-21 06:23:40|291.39|288.59|291.39|288.59|291.39|288.59|291.21|288.41|0
1650522230000|2022-04-21 06:23:50|291.3|288.5|291.3|288.5|291.3|288.5|291.3|288.5|0
1650522240000|2022-04-21 06:24:00|291.21|288.41|290.84|288.04|291.21|288.41|290.84|288.04|0
1650522250000|2022-04-21 06:24:10|291.02|288.22|291.21|288.41|291.21|288.41|291.02|288.22|0
1650522260000|2022-04-21 06:24:20|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1650522270000|2022-04-21 06:24:30|290.84|288.04|291.02|288.22|291.02|288.22|290.84|288.04|0
1650522280000|2022-04-21 06:24:40|291.21|288.41|291.21|288.41|291.21|288.41|291.02|288.22|0
1650522300000|2022-04-21 06:25:00|291.02|288.22|290.66|287.86|291.02|288.22|290.66|287.86|0
1650522310000|2022-04-21 06:25:10|290.84|288.04|291.02|288.22|291.02|288.22|290.84|288.04|0
1650522320000|2022-04-21 06:25:20|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1650522330000|2022-04-21 06:25:30|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1650522340000|2022-04-21 06:25:40|290.93|288.13|290.93|288.13|290.93|288.13|290.93|288.13|0
1650522350000|2022-04-21 06:25:50|290.84|288.04|290.84|288.04|290.93|288.13|290.84|288.04|0
1650522360000|2022-04-21 06:26:00|290.66|287.86|290.66|287.86|290.66|287.86|290.47|287.67|0
1650522370000|2022-04-21 06:26:10|290.84|288.04|290.84|288.04|290.84|288.04|290.75|287.95|0
1650522380000|2022-04-21 06:26:20|290.66|287.86|290.74|287.94|290.84|288.04|290.66|287.86|0
1650522390000|2022-04-21 06:26:30|290.66|287.86|290.74|287.94|290.74|287.94|290.66|287.86|0
1650522400000|2022-04-21 06:26:40|290.66|287.86|290.66|287.86|290.66|287.86|290.66|287.86|0
1650522410000|2022-04-21 06:26:50|290.56|287.76|290.47|287.67|290.56|287.76|290.47|287.67|0
1650522440000|2022-04-21 06:27:20|290.29|287.49|290.66|287.86|290.66|287.86|290.29|287.49|0
1650522460000|2022-04-21 06:27:40|290.84|288.04|291.02|288.22|291.02|288.22|290.84|288.04|0
1650522470000|2022-04-21 06:27:50|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1650522480000|2022-04-21 06:28:00|291.57|288.77|291.57|288.77|291.57|288.77|291.39|288.59|0
1650522490000|2022-04-21 06:28:10|291.39|288.59|291.39|288.59|291.39|288.59|291.39|288.59|0
1650522500000|2022-04-21 06:28:20|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1650522510000|2022-04-21 06:28:30|291.11|288.31|291.2|288.4|291.2|288.4|291.11|288.31|0
1650522530000|2022-04-21 06:28:50|291.11|288.31|291.11|288.31|291.11|288.31|291.11|288.31|0
1650522540000|2022-04-21 06:29:00|291.2|288.4|291.75|288.95|291.75|288.95|291.2|288.4|0
1650522550000|2022-04-21 06:29:10|291.94|289.14|291.75|288.95|291.94|289.14|291.75|288.95|0
1650522560000|2022-04-21 06:29:20|291.94|289.14|292.3|289.5|292.3|289.5|291.94|289.14|0
1650522570000|2022-04-21 06:29:30|291.94|289.14|291.94|289.14|292.12|289.32|291.94|289.14|0
1650522580000|2022-04-21 06:29:40|292.12|289.32|291.57|288.77|292.12|289.32|291.57|288.77|0
1650522600000|2022-04-21 06:30:00|291.66|288.86|291.66|288.86|291.66|288.86|291.57|288.77|0
1650522610000|2022-04-21 06:30:10|291.57|288.77|291.75|288.95|291.75|288.95|291.57|288.77|0
1650522620000|2022-04-21 06:30:20|291.66|288.86|291.93|289.13|291.93|289.13|291.66|288.86|0
1650522630000|2022-04-21 06:30:30|292.12|289.32|292.3|289.5|292.3|289.5|291.93|289.13|0
1650522640000|2022-04-21 06:30:40|292.12|289.32|291.93|289.13|292.12|289.32|291.93|289.13|0
1650522650000|2022-04-21 06:30:50|291.75|288.95|291.84|289.04|291.84|289.04|291.57|288.77|0
1650522660000|2022-04-21 06:31:00|291.75|288.95|291.39|288.59|291.75|288.95|291.29|288.49|0
1650522670000|2022-04-21 06:31:10|291.2|288.4|291.02|288.22|291.2|288.4|290.84|288.04|0
1650522680000|2022-04-21 06:31:20|290.65|287.85|290.47|287.67|290.65|287.85|290.47|287.67|0
1650522690000|2022-04-21 06:31:30|290.38|287.58|290.65|287.85|290.65|287.85|290.38|287.58|0
1650522700000|2022-04-21 06:31:40|290.47|287.67|290.65|287.85|290.65|287.85|290.47|287.67|0
1650522710000|2022-04-21 06:31:50|291.2|288.4|291.02|288.22|291.2|288.4|291.02|288.22|0
1650522720000|2022-04-21 06:32:00|290.84|288.04|290.84|288.04|291.02|288.22|290.84|288.04|0
1650522730000|2022-04-21 06:32:10|290.65|287.85|290.65|287.85|290.65|287.85|290.47|287.67|0
1650522740000|2022-04-21 06:32:20|290.92|288.12|290.65|287.85|291.02|288.22|290.65|287.85|0
1650522750000|2022-04-21 06:32:30|290.47|287.67|290.74|287.94|290.84|288.04|290.47|287.67|0
1650522760000|2022-04-21 06:32:40|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1650522770000|2022-04-21 06:32:50|290.47|287.67|290.56|287.76|290.56|287.76|290.47|287.67|0
1650522780000|2022-04-21 06:33:00|291.2|288.4|290.83|288.03|291.2|288.4|290.83|288.03|0
1650522790000|2022-04-21 06:33:10|291.02|288.22|291.2|288.4|291.38|288.58|291.02|288.22|0
1650522800000|2022-04-21 06:33:20|291.11|288.31|290.65|287.85|291.11|288.31|290.65|287.85|0
1650522810000|2022-04-21 06:33:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1650522820000|2022-04-21 06:33:40|290.65|287.85|290.65|287.85|290.65|287.85|290.47|287.67|0
1650522830000|2022-04-21 06:33:50|290.47|287.67|290.37|287.57|290.65|287.85|290.37|287.57|0
1650522840000|2022-04-21 06:34:00|290.29|287.49|290.29|287.49|290.29|287.49|290.19|287.39|0
1650522850000|2022-04-21 06:34:10|290.19|287.39|290.19|287.39|290.29|287.49|290.19|287.39|0
1650522860000|2022-04-21 06:34:20|290.29|287.49|290.1|287.3|290.29|287.49|290.1|287.3|0
1650522870000|2022-04-21 06:34:30|290.29|287.49|290.29|287.49|290.47|287.67|290.29|287.49|0
1650522880000|2022-04-21 06:34:40|290.37|287.57|290.28|287.48|290.37|287.57|290.28|287.48|0
1650522890000|2022-04-21 06:34:50|290.1|287.3|290.28|287.48|290.28|287.48|290.1|287.3|0
1650522900000|2022-04-21 06:35:00|290.19|287.39|290.1|287.3|290.19|287.39|290.1|287.3|0
1650522910000|2022-04-21 06:35:10|290.28|287.48|290.1|287.3|290.28|287.48|290.1|287.3|0
1650522920000|2022-04-21 06:35:20|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1650522930000|2022-04-21 06:35:30|290.19|287.39|290.1|287.3|290.19|287.39|290.1|287.3|0
1650522940000|2022-04-21 06:35:40|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1650522950000|2022-04-21 06:35:50|290.1|287.3|290.28|287.48|290.28|287.48|290.1|287.3|0
1650522960000|2022-04-21 06:36:00|290.47|287.67|290.37|287.57|290.47|287.67|290.37|287.57|0
1650522970000|2022-04-21 06:36:10|290.47|287.67|290.55|287.75|290.65|287.85|290.47|287.67|0
1650522980000|2022-04-21 06:36:20|290.65|287.85|290.83|288.03|290.83|288.03|290.65|287.85|0
1650522990000|2022-04-21 06:36:30|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1650523000000|2022-04-21 06:36:40|290.74|287.94|290.65|287.85|290.83|288.03|290.65|287.85|0
1650523010000|2022-04-21 06:36:50|290.83|288.03|290.65|287.85|290.83|288.03|290.65|287.85|0
1650523020000|2022-04-21 06:37:00|290.83|288.03|290.47|287.67|290.83|288.03|290.47|287.67|0
1650523030000|2022-04-21 06:37:10|290.65|287.85|290.83|288.03|290.83|288.03|290.65|287.85|0
1650523040000|2022-04-21 06:37:20|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1650523050000|2022-04-21 06:37:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1650523060000|2022-04-21 06:37:40|290.65|287.85|290.83|288.03|290.83|288.03|290.65|287.85|0
1650523070000|2022-04-21 06:37:50|290.74|287.94|290.92|288.12|290.92|288.12|290.74|287.94|0
1650523080000|2022-04-21 06:38:00|290.83|288.03|291.2|288.4|291.38|288.58|290.83|288.03|0
1650523090000|2022-04-21 06:38:10|290.83|288.03|290.46|287.66|290.92|288.12|290.28|287.48|0
1650523100000|2022-04-21 06:38:20|290.65|287.85|291.01|288.21|291.01|288.21|290.65|287.85|0
1650523110000|2022-04-21 06:38:30|290.74|287.94|290.83|288.03|290.83|288.03|290.74|287.94|0
1650523120000|2022-04-21 06:38:40|290.46|287.66|290.46|287.66|290.65|287.85|290.46|287.66|0
1650523130000|2022-04-21 06:38:50|290.55|287.75|290.55|287.75|290.55|287.75|290.55|287.75|0
1650523140000|2022-04-21 06:39:00|290.46|287.66|290.46|287.66|290.55|287.75|290.46|287.66|0
1650523150000|2022-04-21 06:39:10|290.65|287.85|290.1|287.3|290.65|287.85|290.1|287.3|0
1650523160000|2022-04-21 06:39:20|289.92|287.12|289.92|287.12|289.92|287.12|289.73|286.93|0
1650523170000|2022-04-21 06:39:30|290.46|287.66|290.19|287.39|290.46|287.66|290.1|287.3|0
1650523180000|2022-04-21 06:39:40|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1650523190000|2022-04-21 06:39:50|290.46|287.66|290.55|287.75|290.55|287.75|290.37|287.57|0
1650523200000|2022-04-21 06:40:00|290.65|287.85|290.55|287.75|290.65|287.85|290.55|287.75|0
1650523210000|2022-04-21 06:40:10|290.65|287.85|290.65|287.85|290.83|288.03|290.65|287.85|0
1650523220000|2022-04-21 06:40:20|290.55|287.75|290.65|287.85|290.65|287.85|290.55|287.75|0
1650523230000|2022-04-21 06:40:30|291.01|288.21|290.83|288.03|291.01|288.21|290.83|288.03|0
1650523250000|2022-04-21 06:40:50|291.01|288.21|291.1|288.3|291.1|288.3|291.01|288.21|0
1650523260000|2022-04-21 06:41:00|291.01|288.21|290.83|288.03|291.1|288.3|290.83|288.03|0
1650523270000|2022-04-21 06:41:10|291.01|288.21|290.92|288.12|291.01|288.21|290.92|288.12|0
1650523280000|2022-04-21 06:41:20|291.01|288.21|291.01|288.21|291.01|288.21|290.92|288.12|0
1650523290000|2022-04-21 06:41:30|290.83|288.03|290.73|287.93|290.83|288.03|290.73|287.93|0
1650523300000|2022-04-21 06:41:40|291.01|288.21|290.83|288.03|291.01|288.21|290.83|288.03|0
1650523310000|2022-04-21 06:41:50|290.92|288.12|290.83|288.03|291.01|288.21|290.83|288.03|0
1650523320000|2022-04-21 06:42:00|291.01|288.21|291.38|288.58|291.38|288.58|291.01|288.21|0
1650523330000|2022-04-21 06:42:10|291.46|288.66|291.38|288.58|291.56|288.76|291.38|288.58|0
1650523340000|2022-04-21 06:42:20|291.56|288.76|291.46|288.66|291.56|288.76|291.46|288.66|0
1650523350000|2022-04-21 06:42:30|291.56|288.76|291.46|288.66|291.56|288.76|291.46|288.66|0
1650523360000|2022-04-21 06:42:40|291.19|288.39|291.19|288.39|291.19|288.39|291.1|288.3|0
1650523380000|2022-04-21 06:43:00|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1650523390000|2022-04-21 06:43:10|291.1|288.3|291.19|288.39|291.19|288.39|291.1|288.3|0
1650523400000|2022-04-21 06:43:20|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1650523410000|2022-04-21 06:43:30|291.19|288.39|291.46|288.66|291.46|288.66|291.19|288.39|0
1650523420000|2022-04-21 06:43:40|291.56|288.76|291.74|288.94|291.74|288.94|291.56|288.76|0
1650523430000|2022-04-21 06:43:50|291.65|288.85|291.92|289.12|291.92|289.12|291.65|288.85|0
1650523440000|2022-04-21 06:44:00|291.74|288.94|291.65|288.85|291.74|288.94|291.65|288.85|0
1650523450000|2022-04-21 06:44:10|291.56|288.76|291.56|288.76|291.56|288.76|291.56|288.76|0
1650523460000|2022-04-21 06:44:20|291.74|288.94|291.74|288.94|291.74|288.94|291.56|288.76|0
1650523470000|2022-04-21 06:44:30|291.92|289.12|291.83|289.03|291.92|289.12|291.74|288.94|0
1650523480000|2022-04-21 06:44:40|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1650523490000|2022-04-21 06:44:50|291.74|288.94|291.19|288.39|291.74|288.94|291.19|288.39|0
1650523500000|2022-04-21 06:45:00|291.01|288.21|290.83|288.03|291.19|288.39|290.83|288.03|0
1650523510000|2022-04-21 06:45:10|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1650523520000|2022-04-21 06:45:20|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1650523530000|2022-04-21 06:45:30|291.01|288.21|291.19|288.39|291.19|288.39|291.01|288.21|0
1650523550000|2022-04-21 06:45:50|291.28|288.48|291.56|288.76|291.56|288.76|291.28|288.48|0
1650523560000|2022-04-21 06:46:00|291.37|288.57|291.56|288.76|291.56|288.76|291.37|288.57|0
1650523570000|2022-04-21 06:46:10|291.92|289.12|292.11|289.31|292.11|289.31|291.92|289.12|0
1650523580000|2022-04-21 06:46:20|292.19|289.39|292.11|289.31|292.19|289.39|292.11|289.31|0
1650523590000|2022-04-21 06:46:30|292.29|289.49|292.29|289.49|292.29|289.49|292.11|289.31|0
1650523600000|2022-04-21 06:46:40|292.38|289.58|292.66|289.86|292.66|289.86|292.38|289.58|0
1650523610000|2022-04-21 06:46:50|292.56|289.76|292.47|289.67|292.66|289.86|292.47|289.67|0
1650523620000|2022-04-21 06:47:00|292.29|289.49|292.29|289.49|292.29|289.49|292.1|289.3|0
1650523630000|2022-04-21 06:47:10|292.19|289.39|291.92|289.12|292.29|289.49|291.92|289.12|0
1650523640000|2022-04-21 06:47:20|291.74|288.94|291.92|289.12|291.92|289.12|291.74|288.94|0
1650523650000|2022-04-21 06:47:30|291.83|289.03|291.74|288.94|291.83|289.03|291.74|288.94|0
1650523660000|2022-04-21 06:47:40|291.56|288.76|291.55|288.75|291.74|288.94|291.55|288.75|0
1650523670000|2022-04-21 06:47:50|291.74|288.94|291.92|289.12|291.92|289.12|291.74|288.94|0
1650523690000|2022-04-21 06:48:10|291.74|288.94|291.92|289.12|291.92|289.12|291.74|288.94|0
1650523710000|2022-04-21 06:48:30|291.64|288.84|291.92|289.12|291.92|289.12|291.64|288.84|0
1650523720000|2022-04-21 06:48:40|291.74|288.94|291.92|289.12|291.92|289.12|291.74|288.94|0
1650523730000|2022-04-21 06:48:50|291.74|288.94|291.74|288.94|291.74|288.94|291.74|288.94|0
1650523740000|2022-04-21 06:49:00|291.55|288.75|291.64|288.84|291.64|288.84|291.55|288.75|0
1650523750000|2022-04-21 06:49:10|291.55|288.75|291.37|288.57|291.55|288.75|291.37|288.57|0
1650523770000|2022-04-21 06:49:30|291.19|288.39|291.37|288.57|291.37|288.57|291.19|288.39|0
1650523780000|2022-04-21 06:49:40|291.28|288.48|291.55|288.75|291.55|288.75|291.28|288.48|0
1650523790000|2022-04-21 06:49:50|291.82|289.02|291.82|289.02|291.82|289.02|291.82|289.02|0
1650523800000|2022-04-21 06:50:00|291.74|288.94|291.74|288.94|291.74|288.94|291.64|288.84|0
1650523810000|2022-04-21 06:50:10|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1650523820000|2022-04-21 06:50:20|291.74|288.94|291.64|288.84|291.92|289.12|291.64|288.84|0
1650523830000|2022-04-21 06:50:30|291.55|288.75|291.55|288.75|291.55|288.75|291.55|288.75|0
1650523840000|2022-04-21 06:50:40|291.37|288.57|291.37|288.57|291.37|288.57|291.37|288.57|0
1650523850000|2022-04-21 06:50:50|291.19|288.39|291.19|288.39|291.19|288.39|291.19|288.39|0
1650523860000|2022-04-21 06:51:00|291.37|288.57|291.37|288.57|291.37|288.57|291.37|288.57|0
1650523870000|2022-04-21 06:51:10|291|288.2|290.82|288.02|291|288.2|290.82|288.02|0
1650523880000|2022-04-21 06:51:20|291|288.2|291|288.2|291.09|288.29|291|288.2|0
1650523890000|2022-04-21 06:51:30|291.09|288.29|291|288.2|291.09|288.29|291|288.2|0
1650523900000|2022-04-21 06:51:40|291.09|288.29|291.19|288.39|291.19|288.39|291|288.2|0
1650523910000|2022-04-21 06:51:50|291.37|288.57|291.46|288.66|291.46|288.66|291.37|288.57|0
1650523920000|2022-04-21 06:52:00|291.55|288.75|291.37|288.57|291.55|288.75|291.37|288.57|0
1650523930000|2022-04-21 06:52:10|291.19|288.39|291.73|288.93|291.73|288.93|291.19|288.39|0
1650523940000|2022-04-21 06:52:20|291.92|289.12|291.64|288.84|291.92|289.12|291.64|288.84|0
1650523950000|2022-04-21 06:52:30|291.55|288.75|291.55|288.75|291.55|288.75|291.46|288.66|0
1650523960000|2022-04-21 06:52:40|291.18|288.38|291.18|288.38|291.18|288.38|291.18|288.38|0
1650523970000|2022-04-21 06:52:50|291|288.2|291.18|288.38|291.18|288.38|291|288.2|0
1650523980000|2022-04-21 06:53:00|291|288.2|291.27|288.47|291.27|288.47|291|288.2|0
1650523990000|2022-04-21 06:53:10|291.37|288.57|291.09|288.29|291.37|288.57|291.09|288.29|0
1650524000000|2022-04-21 06:53:20|291.18|288.38|291.18|288.38|291.37|288.57|291.18|288.38|0
1650524010000|2022-04-21 06:53:30|291.27|288.47|291.46|288.66|291.46|288.66|291.18|288.38|0
1650524020000|2022-04-21 06:53:40|291.37|288.57|291.37|288.57|291.37|288.57|291.37|288.57|0
1650524030000|2022-04-21 06:53:50|291.45|288.65|291.45|288.65|291.45|288.65|291.37|288.57|0
1650524040000|2022-04-21 06:54:00|291.55|288.75|291.73|288.93|291.73|288.93|291.55|288.75|0
1650524050000|2022-04-21 06:54:10|291.92|289.12|291.55|288.75|291.92|289.12|291.55|288.75|0
1650524060000|2022-04-21 06:54:20|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1650524070000|2022-04-21 06:54:30|291.55|288.75|291.45|288.65|291.55|288.75|291.45|288.65|0
1650524080000|2022-04-21 06:54:40|291.92|289.12|291.92|289.12|291.92|289.12|291.73|288.93|0
1650524090000|2022-04-21 06:54:50|292.1|289.3|292.65|289.85|292.65|289.85|292.1|289.3|0
1650524100000|2022-04-21 06:55:00|292.92|290.12|292.74|289.94|292.92|290.12|292.65|289.85|0
1650524110000|2022-04-21 06:55:10|292.83|290.03|292.65|289.85|292.83|290.03|292.65|289.85|0
1650524120000|2022-04-21 06:55:20|292.74|289.94|292.65|289.85|292.74|289.94|292.65|289.85|0
1650524130000|2022-04-21 06:55:30|292.55|289.75|292.65|289.85|292.65|289.85|292.55|289.75|0
1650524140000|2022-04-21 06:55:40|292.46|289.66|292.55|289.75|292.55|289.75|292.46|289.66|0
1650524150000|2022-04-21 06:55:50|292.65|289.85|292.65|289.85|292.65|289.85|292.55|289.75|0
1650524160000|2022-04-21 06:56:00|292.74|289.94|292.83|290.03|292.83|290.03|292.74|289.94|0
1650524170000|2022-04-21 06:56:10|293.38|290.58|293.38|290.58|293.38|290.58|293.38|290.58|0
1650524180000|2022-04-21 06:56:20|293.57|290.77|293.75|290.95|293.75|290.95|293.57|290.77|0
1650524190000|2022-04-21 06:56:30|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1650524200000|2022-04-21 06:56:40|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1650524210000|2022-04-21 06:56:50|293.75|290.95|293.93|291.13|293.93|291.13|293.75|290.95|0
1650524220000|2022-04-21 06:57:00|294.3|291.5|294.39|291.59|294.48|291.68|294.3|291.5|0
1650524230000|2022-04-21 06:57:10|294.3|291.5|294.12|291.32|294.3|291.5|294.12|291.32|0
1650524240000|2022-04-21 06:57:20|294.2|291.4|294.3|291.5|294.3|291.5|294.2|291.4|0
1650524250000|2022-04-21 06:57:30|294.12|291.32|293.75|290.95|294.12|291.32|293.75|290.95|0
1650524260000|2022-04-21 06:57:40|293.56|290.76|293.56|290.76|293.75|290.95|293.56|290.76|0
1650524270000|2022-04-21 06:57:50|293.38|290.58|293.2|290.4|293.38|290.58|293.2|290.4|0
1650524280000|2022-04-21 06:58:00|293.38|290.58|293.2|290.4|293.38|290.58|293.2|290.4|0
1650524290000|2022-04-21 06:58:10|293.01|290.21|293.01|290.21|293.1|290.3|293.01|290.21|0
1650524300000|2022-04-21 06:58:20|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1650524310000|2022-04-21 06:58:30|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1650524320000|2022-04-21 06:58:40|293.2|290.4|293.38|290.58|293.38|290.58|293.2|290.4|0
1650524330000|2022-04-21 06:58:50|293.28|290.48|293.56|290.76|293.75|290.95|293.28|290.48|0
1650524340000|2022-04-21 06:59:00|293.75|290.95|293.56|290.76|293.75|290.95|293.56|290.76|0
1650524350000|2022-04-21 06:59:10|293.38|290.58|293.2|290.4|293.38|290.58|293.2|290.4|0
1650524360000|2022-04-21 06:59:20|292.83|290.03|293.28|290.48|293.38|290.58|292.83|290.03|0
1650524370000|2022-04-21 06:59:30|293.2|290.4|293.56|290.76|293.56|290.76|293.2|290.4|0
1650524380000|2022-04-21 06:59:40|293.38|290.58|293.56|290.76|293.56|290.76|293.38|290.58|0
1650524390000|2022-04-21 06:59:50|293.38|290.58|293.38|290.58|293.38|290.58|293.38|290.58|0
1650524400000|2022-04-21 07:00:00|294.11|291.31|293.38|290.58|294.11|291.31|293.38|290.58|0
1650524410000|2022-04-21 07:00:10|292.83|290.03|292.46|289.66|292.83|290.03|292.46|289.66|0
1650524420000|2022-04-21 07:00:20|292.28|289.48|291.54|288.74|292.28|289.48|291.54|288.74|0
1650524430000|2022-04-21 07:00:30|291.91|289.11|291.54|288.74|291.91|289.11|291.54|288.74|0
1650524440000|2022-04-21 07:00:40|291.73|288.93|290.45|287.65|291.73|288.93|290.45|287.65|0
1650524450000|2022-04-21 07:00:50|290.9|288.1|291.54|288.74|291.54|288.74|290.9|288.1|0
1650524460000|2022-04-21 07:01:00|291.36|288.56|291.27|288.47|291.36|288.56|291.18|288.38|0
1650524470000|2022-04-21 07:01:10|290.81|288.01|291.18|288.38|291.18|288.38|290.81|288.01|0
1650524480000|2022-04-21 07:01:20|291.36|288.56|291.73|288.93|291.73|288.93|291.36|288.56|0
1650524490000|2022-04-21 07:01:30|291.54|288.74|290.63|287.83|291.54|288.74|290.63|287.83|0
1650524500000|2022-04-21 07:01:40|290.72|287.92|290.81|288.01|290.99|288.19|290.72|287.92|0
1650524510000|2022-04-21 07:01:50|290.99|288.19|290.99|288.19|290.99|288.19|290.81|288.01|0
1650524520000|2022-04-21 07:02:00|290.63|287.83|290.63|287.83|290.72|287.92|290.45|287.65|0
1650524530000|2022-04-21 07:02:10|290.99|288.19|291.36|288.56|291.36|288.56|290.99|288.19|0
1650524540000|2022-04-21 07:02:20|291.18|288.38|290.99|288.19|291.18|288.38|290.81|288.01|0
1650524550000|2022-04-21 07:02:30|291.08|288.28|290.99|288.19|291.18|288.38|290.99|288.19|0
1650524560000|2022-04-21 07:02:40|291.18|288.38|291.36|288.56|291.36|288.56|290.99|288.19|0
1650524570000|2022-04-21 07:02:50|291.26|288.46|291.91|289.11|291.91|289.11|291.26|288.46|0
1650524580000|2022-04-21 07:03:00|292.09|289.29|293.19|290.39|293.19|290.39|292.09|289.29|0
1650524590000|2022-04-21 07:03:10|293.01|290.21|292.91|290.11|293.19|290.39|292.91|290.11|0
1650524600000|2022-04-21 07:03:20|292.83|290.03|291.73|288.93|292.83|290.03|291.73|288.93|0
1650524610000|2022-04-21 07:03:30|291.81|289.01|292.09|289.29|292.09|289.29|291.63|288.83|0
1650524620000|2022-04-21 07:03:40|292.18|289.38|292.28|289.48|292.28|289.48|292.18|289.38|0
1650524630000|2022-04-21 07:03:50|292.18|289.38|292.09|289.29|292.18|289.38|291.91|289.11|0
1650524640000|2022-04-21 07:04:00|292.18|289.38|291.91|289.11|292.18|289.38|291.91|289.11|0
1650524650000|2022-04-21 07:04:10|292|289.2|292.09|289.29|292.09|289.29|291.91|289.11|0
1650524660000|2022-04-21 07:04:20|292.27|289.47|292.09|289.29|292.36|289.56|292.09|289.29|0
1650524670000|2022-04-21 07:04:30|292.27|289.47|292.18|289.38|292.27|289.47|292.18|289.38|0
1650524680000|2022-04-21 07:04:40|292.27|289.47|292.18|289.38|292.27|289.47|292.18|289.38|0
1650524690000|2022-04-21 07:04:50|292.09|289.29|291.72|288.92|292.09|289.29|291.72|288.92|0
1650524700000|2022-04-21 07:05:00|291.52|289.12|290.79|288.39|291.52|289.12|290.79|288.39|0
1650524710000|2022-04-21 07:05:10|290.88|288.48|290.88|288.48|291.25|288.85|290.88|288.48|0
1650524720000|2022-04-21 07:05:20|290.98|288.58|291.16|288.76|291.16|288.76|290.98|288.58|0
1650524730000|2022-04-21 07:05:30|291.06|288.66|290.79|288.39|291.06|288.66|290.79|288.39|0
1650524740000|2022-04-21 07:05:40|290.7|288.3|290.51|288.11|290.7|288.3|290.51|288.11|0
1650524750000|2022-04-21 07:05:50|290.43|288.03|290.7|288.3|290.7|288.3|290.43|288.03|0
1650524760000|2022-04-21 07:06:00|290.79|288.39|291.16|288.76|291.16|288.76|290.51|288.11|0
1650524770000|2022-04-21 07:06:10|291.34|288.94|291.71|289.31|291.71|289.31|291.34|288.94|0
1650524780000|2022-04-21 07:06:20|291.89|289.49|292.07|289.67|292.07|289.67|291.71|289.31|0
1650524790000|2022-04-21 07:06:30|292.26|289.86|292.16|289.76|292.26|289.86|291.98|289.58|0
1650524800000|2022-04-21 07:06:40|292.07|289.67|292.26|289.86|292.26|289.86|292.07|289.67|0
1650524810000|2022-04-21 07:06:50|292.44|290.04|292.07|289.67|292.44|290.04|292.07|289.67|0
1650524820000|2022-04-21 07:07:00|291.89|289.49|291.52|289.12|291.89|289.49|291.52|289.12|0
1650524830000|2022-04-21 07:07:10|291.34|288.94|291.16|288.76|291.34|288.94|290.97|288.57|0
1650524840000|2022-04-21 07:07:20|291.34|288.94|291.89|289.49|291.89|289.49|291.34|288.94|0
1650524850000|2022-04-21 07:07:30|292.07|289.67|292.44|290.04|292.62|290.22|292.07|289.67|0
1650524860000|2022-04-21 07:07:40|292.53|290.13|292.26|289.86|292.62|290.22|292.26|289.86|0
1650524870000|2022-04-21 07:07:50|292.34|289.94|292.07|289.67|292.44|290.04|292.07|289.67|0
1650524880000|2022-04-21 07:08:00|291.71|289.31|291.61|289.21|291.71|289.31|291.43|289.03|0
1650524890000|2022-04-21 07:08:10|291.34|288.94|291.24|288.84|291.52|289.12|291.24|288.84|0
1650524900000|2022-04-21 07:08:20|291.34|288.94|290.97|288.57|291.34|288.94|290.97|288.57|0
1650524910000|2022-04-21 07:08:30|291.16|288.76|291.34|288.94|291.34|288.94|291.16|288.76|0
1650524920000|2022-04-21 07:08:40|291.61|289.21|291.61|289.21|291.7|289.3|291.61|289.21|0
1650524930000|2022-04-21 07:08:50|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1650524940000|2022-04-21 07:09:00|291.89|289.49|291.52|289.12|291.89|289.49|291.52|289.12|0
1650524950000|2022-04-21 07:09:10|291.34|288.94|291.52|289.12|291.52|289.12|291.34|288.94|0
1650524960000|2022-04-21 07:09:20|291.61|289.21|291.89|289.49|291.89|289.49|291.61|289.21|0
1650524970000|2022-04-21 07:09:30|292.25|289.85|292.8|290.4|292.8|290.4|292.25|289.85|0
1650524980000|2022-04-21 07:09:40|292.89|290.49|293.17|290.77|293.17|290.77|292.89|290.49|0
1650524990000|2022-04-21 07:09:50|293.26|290.86|293.54|291.14|293.54|291.14|293.17|290.77|0
1650525000000|2022-04-21 07:10:00|293.08|290.68|292.99|290.59|293.08|290.68|292.99|290.59|0
1650525010000|2022-04-21 07:10:10|293.08|290.68|293.17|290.77|293.17|290.77|292.8|290.4|0
1650525020000|2022-04-21 07:10:20|293.08|290.68|293.44|291.04|293.72|291.32|293.08|290.68|0
1650525030000|2022-04-21 07:10:30|293.54|291.14|293.54|291.14|293.54|291.14|293.35|290.95|0
1650525040000|2022-04-21 07:10:40|293.35|290.95|292.8|290.4|293.35|290.95|292.8|290.4|0
1650525050000|2022-04-21 07:10:50|292.99|290.59|293.07|290.67|293.17|290.77|292.99|290.59|0
1650525060000|2022-04-21 07:11:00|292.99|290.59|292.62|290.22|292.99|290.59|292.62|290.22|0
1650525070000|2022-04-21 07:11:10|292.44|290.04|292.52|290.12|292.62|290.22|292.44|290.04|0
1650525080000|2022-04-21 07:11:20|292.44|290.04|292.25|289.85|292.44|290.04|292.25|289.85|0
1650525090000|2022-04-21 07:11:30|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1650525100000|2022-04-21 07:11:40|292.25|289.85|291.52|289.12|292.25|289.85|291.52|289.12|0
1650525110000|2022-04-21 07:11:50|291.61|289.21|292.07|289.67|292.16|289.76|291.61|289.21|0
1650525120000|2022-04-21 07:12:00|291.79|289.39|291.79|289.39|291.97|289.57|291.79|289.39|0
1650525130000|2022-04-21 07:12:10|291.89|289.49|291.89|289.49|291.89|289.49|291.7|289.3|0
1650525140000|2022-04-21 07:12:20|292.07|289.67|292.62|290.22|292.62|290.22|292.07|289.67|0
1650525150000|2022-04-21 07:12:30|292.99|290.59|292.99|290.59|292.99|290.59|292.8|290.4|0
1650525160000|2022-04-21 07:12:40|292.89|290.49|292.52|290.12|292.89|290.49|292.52|290.12|0
1650525170000|2022-04-21 07:12:50|292.62|290.22|292.43|290.03|292.71|290.31|292.43|290.03|0
1650525180000|2022-04-21 07:13:00|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1650525190000|2022-04-21 07:13:10|292.43|290.03|293.35|290.95|293.35|290.95|292.43|290.03|0
1650525200000|2022-04-21 07:13:20|293.17|290.77|292.8|290.4|293.17|290.77|292.8|290.4|0
1650525210000|2022-04-21 07:13:30|292.62|290.22|292.62|290.22|292.8|290.4|292.62|290.22|0
1650525220000|2022-04-21 07:13:40|292.43|290.03|292.89|290.49|292.89|290.49|292.43|290.03|0
1650525230000|2022-04-21 07:13:50|292.8|290.4|293.35|290.95|293.35|290.95|292.52|290.12|0
1650525240000|2022-04-21 07:14:00|293.53|291.13|294.45|292.05|294.45|292.05|293.53|291.13|0
1650525250000|2022-04-21 07:14:10|294.17|291.77|293.81|291.41|294.17|291.77|293.72|291.32|0
1650525260000|2022-04-21 07:14:20|293.53|291.13|293.72|291.32|293.72|291.32|293.53|291.13|0
1650525270000|2022-04-21 07:14:30|293.35|290.95|293.17|290.77|293.35|290.95|293.17|290.77|0
1650525280000|2022-04-21 07:14:40|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1650525290000|2022-04-21 07:14:50|293.9|291.5|294.09|291.69|294.09|291.69|293.9|291.5|0
1650525300000|2022-04-21 07:15:00|293.9|291.5|294.27|291.87|294.64|292.24|293.9|291.5|0
1650525310000|2022-04-21 07:15:10|294.45|292.05|294.45|292.05|294.45|292.05|294.17|291.77|0
1650525320000|2022-04-21 07:15:20|294.64|292.24|294.64|292.24|294.82|292.42|294.64|292.24|0
1650525330000|2022-04-21 07:15:30|294.45|292.05|294.64|292.24|294.64|292.24|294.45|292.05|0
1650525340000|2022-04-21 07:15:40|294.45|292.05|294.45|292.05|294.45|292.05|294.45|292.05|0
1650525350000|2022-04-21 07:15:50|294.54|292.14|295.09|292.69|295.37|292.97|294.45|292.05|0
1650525360000|2022-04-21 07:16:00|295.19|292.79|295.74|293.34|295.74|293.34|295.09|292.69|0
1650525370000|2022-04-21 07:16:10|295.93|293.53|295.65|293.25|295.93|293.53|295.56|293.16|0
1650525380000|2022-04-21 07:16:20|295.74|293.34|295.65|293.25|295.74|293.34|295.56|293.16|0
1650525390000|2022-04-21 07:16:30|295.74|293.34|296.11|293.71|296.11|293.71|295.74|293.34|0
1650525400000|2022-04-21 07:16:40|295.93|293.53|295.56|293.16|296.11|293.71|295.56|293.16|0
1650525410000|2022-04-21 07:16:50|295.74|293.34|295.74|293.34|295.83|293.43|295.74|293.34|0
1650525420000|2022-04-21 07:17:00|295.64|293.24|295.74|293.34|295.74|293.34|295.37|292.97|0
1650525430000|2022-04-21 07:17:10|295.83|293.43|295.56|293.16|295.92|293.52|295.56|293.16|0
1650525440000|2022-04-21 07:17:20|295.64|293.24|295.56|293.16|295.64|293.24|295.56|293.16|0
1650525450000|2022-04-21 07:17:30|295.37|292.97|295.37|292.97|295.37|292.97|295.19|292.79|0
1650525460000|2022-04-21 07:17:40|295.28|292.88|295|292.6|295.28|292.88|295|292.6|0
1650525470000|2022-04-21 07:17:50|294.91|292.51|294.91|292.51|294.91|292.51|294.82|292.42|0
1650525480000|2022-04-21 07:18:00|294.82|292.42|294.45|292.05|294.91|292.51|294.45|292.05|0
1650525490000|2022-04-21 07:18:10|294.63|292.23|294.82|292.42|294.82|292.42|294.63|292.23|0
1650525500000|2022-04-21 07:18:20|294.63|292.23|294.45|292.05|294.63|292.23|294.45|292.05|0
1650525510000|2022-04-21 07:18:30|294.72|292.32|294.45|292.05|294.72|292.32|294.45|292.05|0
1650525520000|2022-04-21 07:18:40|294.35|291.95|294.08|291.68|294.35|291.95|293.9|291.5|0
1650525530000|2022-04-21 07:18:50|294.35|291.95|294.27|291.87|294.35|291.95|294.17|291.77|0
1650525540000|2022-04-21 07:19:00|294.45|292.05|294.35|291.95|294.45|292.05|294.35|291.95|0
1650525550000|2022-04-21 07:19:10|294.27|291.87|294.27|291.87|294.27|291.87|294.08|291.68|0
1650525560000|2022-04-21 07:19:20|294.45|292.05|294.82|292.42|294.82|292.42|294.45|292.05|0
1650525570000|2022-04-21 07:19:30|294.91|292.51|295|292.6|295|292.6|294.82|292.42|0
1650525580000|2022-04-21 07:19:40|294.82|292.42|294.27|291.87|294.82|292.42|294.27|291.87|0
1650525590000|2022-04-21 07:19:50|294.35|291.95|294.45|292.05|294.45|292.05|294.35|291.95|0
1650525600000|2022-04-21 07:20:00|294.63|292.23|294.45|292.05|294.82|292.42|294.45|292.05|0
1650525610000|2022-04-21 07:20:10|294.27|291.87|294.08|291.68|294.27|291.87|294.08|291.68|0
1650525620000|2022-04-21 07:20:20|293.9|291.5|293.8|291.4|293.9|291.5|293.71|291.31|0
1650525630000|2022-04-21 07:20:30|293.71|291.31|293.62|291.22|293.9|291.5|293.62|291.22|0
1650525640000|2022-04-21 07:20:40|293.71|291.31|293.9|291.5|293.9|291.5|293.71|291.31|0
1650525650000|2022-04-21 07:20:50|293.8|291.4|293.71|291.31|293.9|291.5|293.71|291.31|0
1650525660000|2022-04-21 07:21:00|293.53|291.13|293.53|291.13|293.62|291.22|293.35|290.95|0
1650525670000|2022-04-21 07:21:10|293.62|291.22|293.9|291.5|294.08|291.68|293.62|291.22|0
1650525680000|2022-04-21 07:21:20|293.71|291.31|293.71|291.31|293.9|291.5|293.71|291.31|0
1650525690000|2022-04-21 07:21:30|293.35|290.95|293.62|291.22|293.62|291.22|293.35|290.95|0
1650525700000|2022-04-21 07:21:40|293.53|291.13|293.53|291.13|293.71|291.31|293.53|291.13|0
1650525710000|2022-04-21 07:21:50|293.35|290.95|293.53|291.13|293.53|291.13|293.35|290.95|0
1650525720000|2022-04-21 07:22:00|293.62|291.22|292.98|290.58|293.62|291.22|292.98|290.58|0
1650525730000|2022-04-21 07:22:10|292.43|290.03|292.06|289.66|292.43|290.03|292.06|289.66|0
1650525740000|2022-04-21 07:22:20|292.43|290.03|292.24|289.84|292.43|290.03|292.24|289.84|0
1650525750000|2022-04-21 07:22:30|292.06|289.66|291.69|289.29|292.06|289.66|291.69|289.29|0
1650525760000|2022-04-21 07:22:40|291.78|289.38|291.96|289.56|291.96|289.56|291.78|289.38|0
1650525770000|2022-04-21 07:22:50|292.61|290.21|292.43|290.03|292.61|290.21|292.33|289.93|0
1650525780000|2022-04-21 07:23:00|292.24|289.84|292.24|289.84|292.43|290.03|292.24|289.84|0
1650525790000|2022-04-21 07:23:10|292.61|290.21|292.43|290.03|292.79|290.39|292.43|290.03|0
1650525800000|2022-04-21 07:23:20|292.51|290.11|292.79|290.39|292.98|290.58|292.51|290.11|0
1650525810000|2022-04-21 07:23:30|293.06|290.66|293.06|290.66|293.06|290.66|293.06|290.66|0
1650525820000|2022-04-21 07:23:40|293.25|290.85|293.34|290.94|293.34|290.94|293.25|290.85|0
1650525830000|2022-04-21 07:23:50|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1650525840000|2022-04-21 07:24:00|293.34|290.94|293.43|291.03|293.43|291.03|293.34|290.94|0
1650525850000|2022-04-21 07:24:10|293.89|291.49|294.08|291.68|294.08|291.68|293.89|291.49|0
1650525860000|2022-04-21 07:24:20|293.89|291.49|294.26|291.86|294.26|291.86|293.71|291.31|0
1650525870000|2022-04-21 07:24:30|294.35|291.95|294.17|291.77|294.35|291.95|294.08|291.68|0
1650525880000|2022-04-21 07:24:40|294.35|291.95|294.45|292.05|294.45|292.05|294.35|291.95|0
1650525890000|2022-04-21 07:24:50|294.63|292.23|295.73|293.33|295.73|293.33|294.63|292.23|0
1650525900000|2022-04-21 07:25:00|295.64|293.24|295.73|293.33|295.73|293.33|295.55|293.15|0
1650525910000|2022-04-21 07:25:10|296.47|294.07|295.73|293.33|296.47|294.07|295.73|293.33|0
1650525920000|2022-04-21 07:25:20|295.55|293.15|294.9|292.5|295.55|293.15|294.9|292.5|0
1650525930000|2022-04-21 07:25:30|294.81|292.41|294.63|292.23|294.81|292.41|294.45|292.05|0
1650525940000|2022-04-21 07:25:40|294.44|292.04|294.44|292.04|294.63|292.23|294.44|292.04|0
1650525950000|2022-04-21 07:25:50|294.08|291.68|294.08|291.68|294.08|291.68|293.89|291.49|0
1650525960000|2022-04-21 07:26:00|293.71|291.31|294.08|291.68|294.08|291.68|293.71|291.31|0
1650525970000|2022-04-21 07:26:10|293.89|291.49|294.26|291.86|294.26|291.86|293.89|291.49|0
1650525980000|2022-04-21 07:26:20|294.44|292.04|294.44|292.04|294.44|292.04|294.44|292.04|0
1650525990000|2022-04-21 07:26:30|294.26|291.86|293.89|291.49|294.26|291.86|293.89|291.49|0
1650526000000|2022-04-21 07:26:40|293.43|291.03|293.8|291.4|293.8|291.4|293.43|291.03|0
1650526010000|2022-04-21 07:26:50|293.98|291.58|293.89|291.49|294.16|291.76|293.89|291.49|0
1650526020000|2022-04-21 07:27:00|293.71|291.31|293.71|291.31|293.89|291.49|293.71|291.31|0
1650526030000|2022-04-21 07:27:10|293.89|291.49|293.71|291.31|293.98|291.58|293.71|291.31|0
1650526040000|2022-04-21 07:27:20|293.8|291.4|293.89|291.49|293.89|291.49|293.8|291.4|0
1650526050000|2022-04-21 07:27:30|294.44|292.04|295.73|293.33|295.73|293.33|294.44|292.04|0
1650526060000|2022-04-21 07:27:40|295.55|293.15|295.73|293.33|295.73|293.33|295.55|293.15|0
1650526070000|2022-04-21 07:27:50|295.92|293.52|295.92|293.52|295.92|293.52|295.73|293.33|0
1650526080000|2022-04-21 07:28:00|295|292.6|295.18|292.78|295.18|292.78|295|292.6|0
1650526090000|2022-04-21 07:28:10|295.27|292.87|295.36|292.96|295.55|293.15|295.27|292.87|0
1650526100000|2022-04-21 07:28:20|295.45|293.05|295.64|293.24|295.64|293.24|295.45|293.05|0
1650526110000|2022-04-21 07:28:30|295.55|293.15|295.92|293.52|295.92|293.52|295.36|292.96|0
1650526120000|2022-04-21 07:28:40|295.73|293.33|295.73|293.33|295.92|293.52|295.73|293.33|0
1650526130000|2022-04-21 07:28:50|295.55|293.15|294.81|292.41|295.55|293.15|294.81|292.41|0
1650526140000|2022-04-21 07:29:00|294.99|292.59|294.81|292.41|295.18|292.78|294.81|292.41|0
1650526150000|2022-04-21 07:29:10|294.99|292.59|295.82|293.42|295.82|293.42|294.99|292.59|0
1650526160000|2022-04-21 07:29:20|295.73|293.33|295.92|293.52|295.92|293.52|295.73|293.33|0
1650526170000|2022-04-21 07:29:30|296|293.6|296.47|294.07|296.47|294.07|296|293.6|0
1650526180000|2022-04-21 07:29:40|296.28|293.88|296.28|293.88|296.47|294.07|296.28|293.88|0
1650526190000|2022-04-21 07:29:50|296.47|294.07|296.65|294.25|296.65|294.25|296.47|294.07|0
1650526200000|2022-04-21 07:30:00|296.84|294.44|295.73|293.33|296.84|294.44|295.73|293.33|0
1650526210000|2022-04-21 07:30:10|295.45|293.05|295.36|292.96|295.73|293.33|295.36|292.96|0
1650526220000|2022-04-21 07:30:20|295.18|292.78|295.27|292.87|295.27|292.87|295.18|292.78|0
1650526230000|2022-04-21 07:30:30|295.36|292.96|296.1|293.7|296.1|293.7|295.18|292.78|0
1650526240000|2022-04-21 07:30:40|296.28|293.88|296.1|293.7|296.28|293.88|296.1|293.7|0
1650526250000|2022-04-21 07:30:50|296.28|293.88|295.55|293.15|296.28|293.88|295.55|293.15|0
1650526260000|2022-04-21 07:31:00|295.36|292.96|295.55|293.15|295.73|293.33|295.36|292.96|0
1650526270000|2022-04-21 07:31:10|295.36|292.96|295.27|292.87|295.36|292.96|295.18|292.78|0
1650526280000|2022-04-21 07:31:20|295.36|292.96|295.55|293.15|295.55|293.15|295.27|292.87|0
1650526290000|2022-04-21 07:31:30|295.36|292.96|295.36|292.96|295.45|293.05|295.36|292.96|0
1650526300000|2022-04-21 07:31:40|295.54|293.14|295.54|293.14|295.54|293.14|295.36|292.96|0
1650526310000|2022-04-21 07:31:50|295.73|293.33|295.63|293.23|295.73|293.33|295.63|293.23|0
1650526320000|2022-04-21 07:32:00|295.26|292.86|295.18|292.78|295.36|292.96|295.18|292.78|0
1650526330000|2022-04-21 07:32:10|295.08|292.68|295.08|292.68|295.08|292.68|295.08|292.68|0
1650526340000|2022-04-21 07:32:20|294.99|292.59|295.26|292.86|295.36|292.96|294.99|292.59|0
1650526350000|2022-04-21 07:32:30|294.99|292.59|294.71|292.31|294.99|292.59|294.62|292.22|0
1650526360000|2022-04-21 07:32:40|294.62|292.22|295.18|292.78|295.18|292.78|294.62|292.22|0
1650526370000|2022-04-21 07:32:50|294.99|292.59|295.08|292.68|295.08|292.68|294.99|292.59|0
1650526380000|2022-04-21 07:33:00|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650526390000|2022-04-21 07:33:10|295.08|292.68|294.81|292.41|295.08|292.68|294.81|292.41|0
1650526400000|2022-04-21 07:33:20|294.99|292.59|295.18|292.78|295.18|292.78|294.99|292.59|0
1650526410000|2022-04-21 07:33:30|295.36|292.96|295.82|293.42|295.82|293.42|295.36|292.96|0
1650526420000|2022-04-21 07:33:40|295.91|293.51|296.18|293.78|296.18|293.78|295.82|293.42|0
1650526430000|2022-04-21 07:33:50|296|293.6|295.73|293.33|296|293.6|295.73|293.33|0
1650526440000|2022-04-21 07:34:00|295.82|293.42|295.63|293.23|295.91|293.51|295.63|293.23|0
1650526450000|2022-04-21 07:34:10|295.91|293.51|296.1|293.7|296.1|293.7|295.73|293.33|0
1650526460000|2022-04-21 07:34:20|296.46|294.06|296.65|294.25|296.65|294.25|296.46|294.06|0
1650526470000|2022-04-21 07:34:30|296.55|294.15|296.65|294.25|296.65|294.25|296.55|294.15|0
1650526480000|2022-04-21 07:34:40|296.37|293.97|296.37|293.97|296.55|294.15|296.37|293.97|0
1650526490000|2022-04-21 07:34:50|296.46|294.06|296.55|294.15|296.65|294.25|296.37|293.97|0
1650526500000|2022-04-21 07:35:00|296.65|294.25|296.74|294.34|296.74|294.34|296.65|294.25|0
1650526510000|2022-04-21 07:35:10|296.65|294.25|297.02|294.62|297.02|294.62|296.65|294.25|0
1650526520000|2022-04-21 07:35:20|296.65|294.25|296.74|294.34|296.92|294.52|296.65|294.25|0
1650526530000|2022-04-21 07:35:30|297.02|294.62|297.02|294.62|297.02|294.62|296.83|294.43|0
1650526540000|2022-04-21 07:35:40|296.83|294.43|296.83|294.43|296.83|294.43|296.65|294.25|0
1650526550000|2022-04-21 07:35:50|296.92|294.52|296.83|294.43|296.92|294.52|296.83|294.43|0
1650526560000|2022-04-21 07:36:00|296.92|294.52|297.2|294.8|297.2|294.8|296.83|294.43|0
1650526570000|2022-04-21 07:36:10|297.02|294.62|296.83|294.43|297.02|294.62|296.83|294.43|0
1650526580000|2022-04-21 07:36:20|296.46|294.06|296.83|294.43|297.02|294.62|296.46|294.06|0
1650526590000|2022-04-21 07:36:30|296.92|294.52|297.2|294.8|297.2|294.8|296.92|294.52|0
1650526610000|2022-04-21 07:36:50|297.29|294.89|297.57|295.17|297.57|295.17|297.29|294.89|0
1650526620000|2022-04-21 07:37:00|297.39|294.99|297.02|294.62|297.39|294.99|297.02|294.62|0
1650526630000|2022-04-21 07:37:10|297.2|294.8|297.02|294.62|297.39|294.99|297.02|294.62|0
1650526640000|2022-04-21 07:37:20|297.2|294.8|297.39|294.99|297.57|295.17|297.2|294.8|0
1650526650000|2022-04-21 07:37:30|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1650526660000|2022-04-21 07:37:40|297.57|295.17|297.39|294.99|297.57|295.17|297.39|294.99|0
1650526670000|2022-04-21 07:37:50|297.47|295.07|297.76|295.36|297.76|295.36|297.47|295.07|0
1650526680000|2022-04-21 07:38:00|297.39|294.99|297.57|295.17|297.66|295.26|297.39|294.99|0
1650526690000|2022-04-21 07:38:10|297.66|295.26|297.75|295.35|297.75|295.35|297.57|295.17|0
1650526700000|2022-04-21 07:38:20|297.66|295.26|297.75|295.35|297.75|295.35|297.57|295.17|0
1650526710000|2022-04-21 07:38:30|297.94|295.54|297.94|295.54|297.94|295.54|297.94|295.54|0
1650526720000|2022-04-21 07:38:40|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1650526730000|2022-04-21 07:38:50|297.94|295.54|298.31|295.91|298.31|295.91|297.94|295.54|0
1650526740000|2022-04-21 07:39:00|299.23|296.83|299.23|296.83|299.23|296.83|299.23|296.83|0
1650526750000|2022-04-21 07:39:10|299.42|297.02|299.23|296.83|299.42|297.02|299.05|296.65|0
1650526760000|2022-04-21 07:39:20|299.05|296.65|298.49|296.09|299.05|296.65|298.49|296.09|0
1650526770000|2022-04-21 07:39:30|298.31|295.91|298.31|295.91|298.31|295.91|298.03|295.63|0
1650526780000|2022-04-21 07:39:40|298.68|296.28|298.4|296|298.68|296.28|298.31|295.91|0
1650526790000|2022-04-21 07:39:50|298.31|295.91|298.4|296|298.49|296.09|298.31|295.91|0
1650526800000|2022-04-21 07:40:00|298.58|296.18|299.05|296.65|299.05|296.65|298.58|296.18|0
1650526810000|2022-04-21 07:40:10|299.23|296.83|299.6|297.2|299.6|297.2|299.23|296.83|0
1650526820000|2022-04-21 07:40:20|299.05|296.65|298.4|296|299.05|296.65|298.12|295.72|0
1650526830000|2022-04-21 07:40:30|298.31|295.91|298.49|296.09|298.49|296.09|298.31|295.91|0
1650526840000|2022-04-21 07:40:40|298.68|296.28|298.31|295.91|298.86|296.46|298.31|295.91|0
1650526850000|2022-04-21 07:40:50|298.12|295.72|298.12|295.72|298.12|295.72|297.94|295.54|0
1650526860000|2022-04-21 07:41:00|298.31|295.91|298.21|295.81|298.49|296.09|298.21|295.81|0
1650526870000|2022-04-21 07:41:10|298.12|295.72|297.94|295.54|298.12|295.72|297.94|295.54|0
1650526880000|2022-04-21 07:41:20|297.75|295.35|297.75|295.35|297.75|295.35|297.47|295.07|0
1650526890000|2022-04-21 07:41:30|297.47|295.07|297.94|295.54|297.94|295.54|297.47|295.07|0
1650526900000|2022-04-21 07:41:40|297.84|295.44|297.84|295.44|297.94|295.54|297.75|295.35|0
1650526910000|2022-04-21 07:41:50|297.75|295.35|297.66|295.26|297.94|295.54|297.66|295.26|0
1650526920000|2022-04-21 07:42:00|297.57|295.17|297.57|295.17|297.57|295.17|297.2|294.8|0
1650526930000|2022-04-21 07:42:10|297.75|295.35|297.57|295.17|297.75|295.35|297.57|295.17|0
1650526940000|2022-04-21 07:42:20|297.66|295.26|297.66|295.26|297.66|295.26|297.57|295.17|0
1650526950000|2022-04-21 07:42:30|297.57|295.17|297.2|294.8|297.75|295.35|297.2|294.8|0
1650526960000|2022-04-21 07:42:40|297.29|294.89|297.38|294.98|297.38|294.98|297.29|294.89|0
1650526970000|2022-04-21 07:42:50|297.66|295.26|297.94|295.54|297.94|295.54|297.66|295.26|0
1650526980000|2022-04-21 07:43:00|297.57|295.17|297.57|295.17|297.57|295.17|297.47|295.07|0
1650526990000|2022-04-21 07:43:10|297.75|295.35|297.94|295.54|297.94|295.54|297.75|295.35|0
1650527000000|2022-04-21 07:43:20|297.75|295.35|297.57|295.17|297.75|295.35|297.57|295.17|0
1650527010000|2022-04-21 07:43:30|297.65|295.25|297.94|295.54|297.94|295.54|297.65|295.25|0
1650527020000|2022-04-21 07:43:40|297.75|295.35|297.57|295.17|297.75|295.35|297.57|295.17|0
1650527030000|2022-04-21 07:43:50|297.75|295.35|297.75|295.35|297.94|295.54|297.75|295.35|0
1650527040000|2022-04-21 07:44:00|297.84|295.44|297.94|295.54|297.94|295.54|297.75|295.35|0
1650527050000|2022-04-21 07:44:10|297.38|294.98|297.2|294.8|297.38|294.98|297.2|294.8|0
1650527060000|2022-04-21 07:44:20|297.38|294.98|297.38|294.98|297.38|294.98|297.28|294.88|0
1650527070000|2022-04-21 07:44:30|297.01|294.61|297.38|294.98|297.38|294.98|297.01|294.61|0
1650527080000|2022-04-21 07:44:40|297.2|294.8|297.2|294.8|297.28|294.88|297.2|294.8|0
1650527090000|2022-04-21 07:44:50|297.1|294.7|297.01|294.61|297.1|294.7|297.01|294.61|0
1650527100000|2022-04-21 07:45:00|297.47|295.07|297.19|294.79|297.47|295.07|297.19|294.79|0
1650527110000|2022-04-21 07:45:10|297.28|294.88|296.64|294.24|297.28|294.88|296.64|294.24|0
1650527120000|2022-04-21 07:45:20|296.73|294.33|296.54|294.14|296.73|294.33|296.54|294.14|0
1650527130000|2022-04-21 07:45:30|296.64|294.24|297.19|294.79|297.19|294.79|296.64|294.24|0
1650527140000|2022-04-21 07:45:40|297.01|294.61|297.19|294.79|297.19|294.79|297.01|294.61|0
1650527150000|2022-04-21 07:45:50|297.38|294.98|297.65|295.25|297.65|295.25|297.28|294.88|0
1650527160000|2022-04-21 07:46:00|297.56|295.16|297.75|295.35|297.75|295.35|297.56|295.16|0
1650527180000|2022-04-21 07:46:20|297.84|295.44|297.75|295.35|297.84|295.44|297.56|295.16|0
1650527190000|2022-04-21 07:46:30|297.84|295.44|297.84|295.44|297.84|295.44|297.84|295.44|0
1650527200000|2022-04-21 07:46:40|297.75|295.35|298.12|295.72|298.12|295.72|297.75|295.35|0
1650527210000|2022-04-21 07:46:50|297.93|295.53|297.84|295.44|297.93|295.53|297.84|295.44|0
1650527220000|2022-04-21 07:47:00|297.75|295.35|297.75|295.35|297.93|295.53|297.75|295.35|0
1650527230000|2022-04-21 07:47:10|297.93|295.53|297.93|295.53|297.93|295.53|297.93|295.53|0
1650527240000|2022-04-21 07:47:20|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1650527250000|2022-04-21 07:47:30|297.01|294.61|297.01|294.61|297.01|294.61|296.82|294.42|0
1650527260000|2022-04-21 07:47:40|297.1|294.7|296.82|294.42|297.1|294.7|296.82|294.42|0
1650527270000|2022-04-21 07:47:50|296.73|294.33|296.82|294.42|296.82|294.42|296.64|294.24|0
1650527280000|2022-04-21 07:48:00|296.64|294.24|297.1|294.7|297.1|294.7|296.64|294.24|0
1650527290000|2022-04-21 07:48:10|297.01|294.61|297.01|294.61|297.19|294.79|297.01|294.61|0
1650527300000|2022-04-21 07:48:20|297.19|294.79|297.19|294.79|297.38|294.98|297.19|294.79|0
1650527310000|2022-04-21 07:48:30|297.28|294.88|297.19|294.79|297.28|294.88|297.19|294.79|0
1650527320000|2022-04-21 07:48:40|297.38|294.98|297.38|294.98|297.38|294.98|297.28|294.88|0
1650527330000|2022-04-21 07:48:50|297.47|295.07|297.19|294.79|297.47|295.07|297.19|294.79|0
1650527340000|2022-04-21 07:49:00|297.47|295.07|297.75|295.35|297.75|295.35|297.47|295.07|0
1650527350000|2022-04-21 07:49:10|297.65|295.25|297.56|295.16|297.65|295.25|297.38|294.98|0
1650527360000|2022-04-21 07:49:20|297.65|295.25|297.19|294.79|297.65|295.25|297.01|294.61|0
1650527370000|2022-04-21 07:49:30|299.67|297.27|297.54|295.14|299.67|297.27|297.44|295.04|0
1650527380000|2022-04-21 07:49:40|297.44|295.04|297.54|295.14|297.54|295.14|297.44|295.04|0
1650527390000|2022-04-21 07:49:50|297.91|295.51|297.72|295.32|297.91|295.51|297.72|295.32|0
1650527400000|2022-04-21 07:50:00|297.81|295.41|297.54|295.14|297.81|295.41|297.54|295.14|0
1650527410000|2022-04-21 07:50:10|297.72|295.32|298.28|295.88|298.28|295.88|297.72|295.32|0
1650527420000|2022-04-21 07:50:20|298|295.6|298.28|295.88|298.28|295.88|297.91|295.51|0
1650527430000|2022-04-21 07:50:30|298.09|295.69|298.09|295.69|298.09|295.69|298.09|295.69|0
1650527440000|2022-04-21 07:50:40|298.28|295.88|298.46|296.06|298.46|296.06|298.28|295.88|0
1650527450000|2022-04-21 07:50:50|298.09|295.69|298.09|295.69|298.09|295.69|297.91|295.51|0
1650527460000|2022-04-21 07:51:00|297.99|295.59|298.28|295.88|298.28|295.88|297.99|295.59|0
1650527470000|2022-04-21 07:51:10|298.18|295.78|298.09|295.69|298.28|295.88|298.09|295.69|0
1650527480000|2022-04-21 07:51:20|298.18|295.78|298.09|295.69|298.18|295.78|298.09|295.69|0
1650527490000|2022-04-21 07:51:30|298.28|295.88|298.18|295.78|298.28|295.88|297.91|295.51|0
1650527500000|2022-04-21 07:51:40|298.09|295.69|298.27|295.87|298.27|295.87|298.09|295.69|0
1650527510000|2022-04-21 07:51:50|298.18|295.78|298.27|295.87|298.27|295.87|298.18|295.78|0
1650527520000|2022-04-21 07:52:00|298.09|295.69|298.09|295.69|298.09|295.69|298.09|295.69|0
1650527530000|2022-04-21 07:52:10|298.18|295.78|298.27|295.87|298.27|295.87|298.09|295.69|0
1650527540000|2022-04-21 07:52:20|298.36|295.96|298.27|295.87|298.36|295.96|298.27|295.87|0
1650527550000|2022-04-21 07:52:30|298.18|295.78|298.09|295.69|298.18|295.78|298.09|295.69|0
1650527560000|2022-04-21 07:52:40|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1650527570000|2022-04-21 07:52:50|298.27|295.87|298.27|295.87|298.27|295.87|298.18|295.78|0
1650527580000|2022-04-21 07:53:00|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1650527600000|2022-04-21 07:53:20|299.01|296.61|299.01|296.61|299.01|296.61|299.01|296.61|0
1650527610000|2022-04-21 07:53:30|298.83|296.43|299.01|296.61|299.01|296.61|298.83|296.43|0
1650527620000|2022-04-21 07:53:40|299.2|296.8|299.01|296.61|299.2|296.8|299.01|296.61|0
1650527630000|2022-04-21 07:53:50|298.83|296.43|299.2|296.8|299.2|296.8|298.83|296.43|0
1650527640000|2022-04-21 07:54:00|299.38|296.98|299.2|296.8|299.38|296.98|299.2|296.8|0
1650527650000|2022-04-21 07:54:10|299.29|296.89|299.38|296.98|299.38|296.98|299.29|296.89|0
1650527670000|2022-04-21 07:54:30|299.57|297.17|299.57|297.17|299.75|297.35|299.57|297.17|0
1650527680000|2022-04-21 07:54:40|299.47|297.07|299.57|297.17|299.57|297.17|299.47|297.07|0
1650527690000|2022-04-21 07:54:50|299.75|297.35|299.57|297.17|299.75|297.35|299.57|297.17|0
1650527700000|2022-04-21 07:55:00|299.47|297.07|299.57|297.17|299.57|297.17|299.47|297.07|0
1650527710000|2022-04-21 07:55:10|299.75|297.35|299.57|297.17|299.75|297.35|299.57|297.17|0
1650527720000|2022-04-21 07:55:20|299.38|296.98|299.38|296.98|299.38|296.98|299.29|296.89|0
1650527730000|2022-04-21 07:55:30|299.57|297.17|299.75|297.35|299.75|297.35|299.57|297.17|0
1650527740000|2022-04-21 07:55:40|299.94|297.54|299.75|297.35|299.94|297.54|299.75|297.35|0
1650527750000|2022-04-21 07:55:50|299.94|297.54|299.57|297.17|299.94|297.54|299.57|297.17|0
1650527760000|2022-04-21 07:56:00|299.66|297.26|299.57|297.17|299.75|297.35|299.57|297.17|0
1650527770000|2022-04-21 07:56:10|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1650527780000|2022-04-21 07:56:20|299.75|297.35|299.75|297.35|299.75|297.35|299.75|297.35|0
1650527790000|2022-04-21 07:56:30|299.94|297.54|299.84|297.44|299.94|297.54|299.75|297.35|0
1650527800000|2022-04-21 07:56:40|299.75|297.35|299.75|297.35|299.75|297.35|299.75|297.35|0
1650527810000|2022-04-21 07:56:50|299.94|297.54|302.35|299.95|302.35|299.95|299.94|297.54|0
1650527820000|2022-04-21 07:57:00|302.54|300.14|302.72|300.32|302.72|300.32|302.54|300.14|0
1650527830000|2022-04-21 07:57:10|302.62|300.22|303.09|300.69|303.09|300.69|302.62|300.22|0
1650527840000|2022-04-21 07:57:20|303.18|300.78|303.65|301.25|303.65|301.25|303.09|300.69|0
1650527850000|2022-04-21 07:57:30|303.84|301.44|303.47|301.07|303.84|301.44|303.47|301.07|0
1650527860000|2022-04-21 07:57:40|303.65|301.25|303.47|301.07|303.65|301.25|303.47|301.07|0
1650527870000|2022-04-21 07:57:50|303.84|301.44|304.58|302.18|304.58|302.18|303.84|301.44|0
1650527880000|2022-04-21 07:58:00|304.77|302.37|304.58|302.18|304.77|302.37|304.4|302|0
1650527890000|2022-04-21 07:58:10|305.14|302.74|304.77|302.37|305.14|302.74|304.77|302.37|0
1650527900000|2022-04-21 07:58:20|304.67|302.27|304.21|301.81|304.77|302.37|304.21|301.81|0
1650527910000|2022-04-21 07:58:30|304.4|302|304.11|301.71|304.4|302|304.11|301.71|0
1650527920000|2022-04-21 07:58:40|304.02|301.62|303.84|301.44|304.02|301.62|303.84|301.44|0
1650527930000|2022-04-21 07:58:50|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1650527940000|2022-04-21 07:59:00|303.84|301.44|304.3|301.9|304.4|302|303.84|301.44|0
1650527950000|2022-04-21 07:59:10|304.4|302|304.77|302.37|304.77|302.37|304.4|302|0
1650527960000|2022-04-21 07:59:20|304.49|302.09|304.77|302.37|304.77|302.37|304.49|302.09|0
1650527970000|2022-04-21 07:59:30|304.96|302.56|305.14|302.74|305.14|302.74|304.96|302.56|0
1650527980000|2022-04-21 07:59:40|304.86|302.46|304.58|302.18|304.86|302.46|304.58|302.18|0
1650527990000|2022-04-21 07:59:50|304.4|302|304.21|301.81|304.4|302|304.21|301.81|0
1650528000000|2022-04-21 08:00:00|304.02|301.62|304.58|302.18|304.58|302.18|304.02|301.62|0
1650528010000|2022-04-21 08:00:10|304.3|301.9|303.74|301.34|304.3|301.9|303.74|301.34|0
1650528020000|2022-04-21 08:00:20|303.65|301.25|303.37|300.97|303.65|301.25|303.28|300.88|0
1650528030000|2022-04-21 08:00:30|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1650528040000|2022-04-21 08:00:40|303.18|300.78|303.28|300.88|303.28|300.88|303.09|300.69|0
1650528050000|2022-04-21 08:00:50|303.46|301.06|303.65|301.25|303.65|301.25|303.18|300.78|0
1650528060000|2022-04-21 08:01:00|304.02|301.62|304.02|301.62|304.58|302.18|304.02|301.62|0
1650528070000|2022-04-21 08:01:10|303.84|301.44|304.58|302.18|304.58|302.18|303.84|301.44|0
1650528080000|2022-04-21 08:01:20|304.02|301.62|304.21|301.81|304.21|301.81|304.02|301.62|0
1650528090000|2022-04-21 08:01:30|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1650528100000|2022-04-21 08:01:40|304.21|301.81|304.21|301.81|304.21|301.81|304.02|301.62|0
1650528110000|2022-04-21 08:01:50|304.39|301.99|304.58|302.18|304.58|302.18|304.39|301.99|0
1650528120000|2022-04-21 08:02:00|304.95|302.55|304.77|302.37|304.95|302.55|304.77|302.37|0
1650528130000|2022-04-21 08:02:10|305.14|302.74|304.77|302.37|305.14|302.74|304.77|302.37|0
1650528140000|2022-04-21 08:02:20|304.95|302.55|304.86|302.46|304.95|302.55|304.58|302.18|0
1650528150000|2022-04-21 08:02:30|304.95|302.55|305.14|302.74|305.14|302.74|304.95|302.55|0
1650528160000|2022-04-21 08:02:40|304.95|302.55|304.86|302.46|304.95|302.55|304.77|302.37|0
1650528170000|2022-04-21 08:02:50|304.58|302.18|304.77|302.37|304.77|302.37|304.58|302.18|0
1650528180000|2022-04-21 08:03:00|304.95|302.55|304.86|302.46|304.95|302.55|304.58|302.18|0
1650528190000|2022-04-21 08:03:10|305.14|302.74|304.77|302.37|305.14|302.74|304.77|302.37|0
1650528200000|2022-04-21 08:03:20|304.95|302.55|305.33|302.93|305.42|303.02|304.95|302.55|0
1650528210000|2022-04-21 08:03:30|305.51|303.11|305.33|302.93|305.51|303.11|305.23|302.83|0
1650528220000|2022-04-21 08:03:40|305.51|303.11|305.14|302.74|305.51|303.11|305.14|302.74|0
1650528230000|2022-04-21 08:03:50|305.42|303.02|305.14|302.74|305.42|303.02|305.14|302.74|0
1650528240000|2022-04-21 08:04:00|305.23|302.83|304.95|302.55|305.23|302.83|304.95|302.55|0
1650528250000|2022-04-21 08:04:10|305.14|302.74|304.77|302.37|305.14|302.74|304.77|302.37|0
1650528260000|2022-04-21 08:04:20|304.95|302.55|305.33|302.93|305.33|302.93|304.95|302.55|0
1650528270000|2022-04-21 08:04:30|304.95|302.55|304.85|302.45|304.95|302.55|304.85|302.45|0
1650528280000|2022-04-21 08:04:40|304.76|302.36|304.85|302.45|304.85|302.45|304.76|302.36|0
1650528290000|2022-04-21 08:04:50|304.76|302.36|304.76|302.36|304.95|302.55|304.76|302.36|0
1650528300000|2022-04-21 08:05:00|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1650528310000|2022-04-21 08:05:10|304.58|302.18|304.58|302.18|304.76|302.36|304.39|301.99|0
1650528320000|2022-04-21 08:05:20|304.39|301.99|304.58|302.18|304.58|302.18|304.39|301.99|0
1650528330000|2022-04-21 08:05:30|304.76|302.36|305.14|302.74|305.14|302.74|304.76|302.36|0
1650528340000|2022-04-21 08:05:40|305.23|302.83|305.04|302.64|305.23|302.83|304.95|302.55|0
1650528350000|2022-04-21 08:05:50|305.32|302.92|304.95|302.55|305.32|302.92|304.95|302.55|0
1650528360000|2022-04-21 08:06:00|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1650528370000|2022-04-21 08:06:10|304.76|302.36|304.76|302.36|304.85|302.45|304.76|302.36|0
1650528380000|2022-04-21 08:06:20|304.67|302.27|304.39|301.99|304.67|302.27|304.39|301.99|0
1650528390000|2022-04-21 08:06:30|304.58|302.18|304.39|301.99|304.58|302.18|304.39|301.99|0
1650528400000|2022-04-21 08:06:40|304.48|302.08|304.58|302.18|304.58|302.18|304.39|301.99|0
1650528410000|2022-04-21 08:06:50|304.95|302.55|304.95|302.55|304.95|302.55|304.85|302.45|0
1650528420000|2022-04-21 08:07:00|304.85|302.45|305.14|302.74|305.14|302.74|304.85|302.45|0
1650528430000|2022-04-21 08:07:10|305.32|302.92|304.95|302.55|305.32|302.92|304.85|302.45|0
1650528440000|2022-04-21 08:07:20|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1650528450000|2022-04-21 08:07:30|304.39|301.99|304.58|302.18|304.58|302.18|304.39|301.99|0
1650528460000|2022-04-21 08:07:40|304.76|302.36|304.39|301.99|304.76|302.36|304.39|301.99|0
1650528470000|2022-04-21 08:07:50|304.58|302.18|304.58|302.18|304.58|302.18|304.58|302.18|0
1650528480000|2022-04-21 08:08:00|304.48|302.08|304.29|301.89|304.58|302.18|304.29|301.89|0
1650528490000|2022-04-21 08:08:10|304.39|301.99|304.95|302.55|304.95|302.55|304.39|301.99|0
1650528500000|2022-04-21 08:08:20|305.04|302.64|304.76|302.36|305.04|302.64|304.76|302.36|0
1650528510000|2022-04-21 08:08:30|304.85|302.45|304.95|302.55|304.95|302.55|304.76|302.36|0
1650528530000|2022-04-21 08:08:50|304.76|302.36|304.76|302.36|304.85|302.45|304.76|302.36|0
1650528540000|2022-04-21 08:09:00|304.95|302.55|305.32|302.92|305.32|302.92|304.95|302.55|0
1650528550000|2022-04-21 08:09:10|305.51|303.11|305.69|303.29|305.69|303.29|305.51|303.11|0
1650528560000|2022-04-21 08:09:20|305.6|303.2|305.69|303.29|305.88|303.48|305.6|303.2|0
1650528570000|2022-04-21 08:09:30|305.88|303.48|305.88|303.48|305.88|303.48|305.78|303.38|0
1650528580000|2022-04-21 08:09:40|305.69|303.29|305.32|302.92|305.69|303.29|305.32|302.92|0
1650528590000|2022-04-21 08:09:50|305.13|302.73|305.22|302.82|305.32|302.92|305.13|302.73|0
1650528600000|2022-04-21 08:10:00|305.51|303.11|305.32|302.92|305.69|303.29|305.32|302.92|0
1650528610000|2022-04-21 08:10:10|305.13|302.73|305.13|302.73|305.51|303.11|305.13|302.73|0
1650528620000|2022-04-21 08:10:20|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1650528630000|2022-04-21 08:10:30|305.41|303.01|305.13|302.73|305.41|303.01|305.13|302.73|0
1650528640000|2022-04-21 08:10:40|305.04|302.64|305.13|302.73|305.13|302.73|305.04|302.64|0
1650528650000|2022-04-21 08:10:50|305.04|302.64|304.85|302.45|305.04|302.64|304.85|302.45|0
1650528660000|2022-04-21 08:11:00|304.95|302.55|304.76|302.36|304.95|302.55|304.57|302.17|0
1650528670000|2022-04-21 08:11:10|304.95|302.55|305.13|302.73|305.13|302.73|304.95|302.55|0
1650528680000|2022-04-21 08:11:20|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1650528690000|2022-04-21 08:11:30|305.32|302.92|305.13|302.73|305.32|302.92|305.13|302.73|0
1650528700000|2022-04-21 08:11:40|305.04|302.64|304.95|302.55|305.04|302.64|304.95|302.55|0
1650528720000|2022-04-21 08:12:00|305.04|302.64|305.04|302.64|305.13|302.73|305.04|302.64|0
1650528730000|2022-04-21 08:12:10|304.95|302.55|305.32|302.92|305.32|302.92|304.76|302.36|0
1650528740000|2022-04-21 08:12:20|305.41|303.01|305.51|303.11|305.51|303.11|305.41|303.01|0
1650528750000|2022-04-21 08:12:30|305.69|303.29|305.69|303.29|305.69|303.29|305.6|303.2|0
1650528760000|2022-04-21 08:12:40|305.51|303.11|306.07|303.67|306.07|303.67|305.51|303.11|0
1650528770000|2022-04-21 08:12:50|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650528780000|2022-04-21 08:13:00|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1650528790000|2022-04-21 08:13:10|305.59|303.19|305.69|303.29|305.69|303.29|305.5|303.1|0
1650528800000|2022-04-21 08:13:20|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1650528810000|2022-04-21 08:13:30|305.32|302.92|305.5|303.1|305.5|303.1|305.32|302.92|0
1650528820000|2022-04-21 08:13:40|305.59|303.19|305.69|303.29|305.69|303.29|305.59|303.19|0
1650528830000|2022-04-21 08:13:50|305.59|303.19|305.5|303.1|305.59|303.19|305.32|302.92|0
1650528840000|2022-04-21 08:14:00|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1650528850000|2022-04-21 08:14:10|305.5|303.1|305.88|303.48|305.88|303.48|305.41|303.01|0
1650528860000|2022-04-21 08:14:20|305.69|303.29|305.69|303.29|305.69|303.29|305.5|303.1|0
1650528870000|2022-04-21 08:14:30|305.88|303.48|305.59|303.19|306.06|303.66|305.59|303.19|0
1650528880000|2022-04-21 08:14:40|305.78|303.38|305.88|303.48|305.88|303.48|305.78|303.38|0
1650528890000|2022-04-21 08:14:50|305.78|303.38|305.88|303.48|305.88|303.48|305.78|303.38|0
1650528900000|2022-04-21 08:15:00|306.06|303.66|306.44|304.04|306.44|304.04|306.06|303.66|0
1650528910000|2022-04-21 08:15:10|306.53|304.13|306.44|304.04|306.81|304.41|306.44|304.04|0
1650528920000|2022-04-21 08:15:20|306.25|303.85|307|304.6|307|304.6|306.25|303.85|0
1650528930000|2022-04-21 08:15:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650528940000|2022-04-21 08:15:40|306.44|304.04|306.44|304.04|306.62|304.22|306.25|303.85|0
1650528950000|2022-04-21 08:15:50|306.62|304.22|306.71|304.31|306.81|304.41|306.62|304.22|0
1650528960000|2022-04-21 08:16:00|306.81|304.41|307|304.6|307|304.6|306.81|304.41|0
1650528970000|2022-04-21 08:16:10|306.81|304.41|306.81|304.41|307|304.6|306.81|304.41|0
1650528980000|2022-04-21 08:16:20|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650528990000|2022-04-21 08:16:30|306.81|304.41|306.81|304.41|306.81|304.41|306.71|304.31|0
1650529000000|2022-04-21 08:16:40|307|304.6|306.81|304.41|307|304.6|306.81|304.41|0
1650529010000|2022-04-21 08:16:50|307.19|304.79|307|304.6|307.19|304.79|307|304.6|0
1650529020000|2022-04-21 08:17:00|306.81|304.41|306.44|304.04|306.81|304.41|306.44|304.04|0
1650529030000|2022-04-21 08:17:10|306.62|304.22|306.25|303.85|306.62|304.22|306.25|303.85|0
1650529040000|2022-04-21 08:17:20|306.44|304.04|305.88|303.48|306.44|304.04|305.88|303.48|0
1650529050000|2022-04-21 08:17:30|305.78|303.38|305.69|303.29|305.78|303.38|305.69|303.29|0
1650529060000|2022-04-21 08:17:40|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650529070000|2022-04-21 08:17:50|306.06|303.66|306.15|303.75|306.25|303.85|306.06|303.66|0
1650529080000|2022-04-21 08:18:00|306.06|303.66|306.06|303.66|306.25|303.85|306.06|303.66|0
1650529090000|2022-04-21 08:18:10|305.96|303.56|305.78|303.38|305.96|303.56|305.78|303.38|0
1650529100000|2022-04-21 08:18:20|305.69|303.29|305.69|303.29|305.69|303.29|305.5|303.1|0
1650529110000|2022-04-21 08:18:30|305.59|303.19|305.69|303.29|305.69|303.29|305.5|303.1|0
1650529120000|2022-04-21 08:18:40|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1650529130000|2022-04-21 08:18:50|305.69|303.29|305.69|303.29|305.69|303.29|305.5|303.1|0
1650529140000|2022-04-21 08:19:00|305.78|303.38|305.87|303.47|305.87|303.47|305.69|303.29|0
1650529150000|2022-04-21 08:19:10|305.96|303.56|305.87|303.47|305.96|303.56|305.87|303.47|0
1650529160000|2022-04-21 08:19:20|305.69|303.29|305.69|303.29|305.69|303.29|305.69|303.29|0
1650529170000|2022-04-21 08:19:30|305.5|303.1|305.31|302.91|305.59|303.19|305.31|302.91|0
1650529180000|2022-04-21 08:19:40|305.5|303.1|305.4|303|305.69|303.29|305.4|303|0
1650529190000|2022-04-21 08:19:50|305.5|303.1|305.69|303.29|305.69|303.29|305.5|303.1|0
1650529200000|2022-04-21 08:20:00|305.5|303.1|305.69|303.29|305.69|303.29|305.5|303.1|0
1650529210000|2022-04-21 08:20:10|306.06|303.66|305.87|303.47|306.06|303.66|305.87|303.47|0
1650529220000|2022-04-21 08:20:20|305.69|303.29|305.5|303.1|305.69|303.29|305.5|303.1|0
1650529230000|2022-04-21 08:20:30|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1650529240000|2022-04-21 08:20:40|305.13|302.73|305.31|302.91|305.31|302.91|305.13|302.73|0
1650529250000|2022-04-21 08:20:50|305.5|303.1|305.13|302.73|305.5|303.1|305.13|302.73|0
1650529260000|2022-04-21 08:21:00|305.22|302.82|304.75|302.35|305.22|302.82|304.75|302.35|0
1650529270000|2022-04-21 08:21:10|304.94|302.54|304.94|302.54|304.94|302.54|304.75|302.35|0
1650529280000|2022-04-21 08:21:20|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1650529290000|2022-04-21 08:21:30|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1650529300000|2022-04-21 08:21:40|304.94|302.54|305.03|302.63|305.12|302.72|304.94|302.54|0
1650529310000|2022-04-21 08:21:50|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1650529320000|2022-04-21 08:22:00|305.12|302.72|304.94|302.54|305.21|302.81|304.94|302.54|0
1650529330000|2022-04-21 08:22:10|304.75|302.35|304.75|302.35|304.75|302.35|304.65|302.25|0
1650529340000|2022-04-21 08:22:20|304.94|302.54|304.94|302.54|304.94|302.54|304.84|302.44|0
1650529350000|2022-04-21 08:22:30|305.03|302.63|304.94|302.54|305.03|302.63|304.94|302.54|0
1650529360000|2022-04-21 08:22:40|304.75|302.35|304.65|302.25|304.75|302.35|304.65|302.25|0
1650529370000|2022-04-21 08:22:50|304.75|302.35|304.56|302.16|304.75|302.35|304.47|302.07|0
1650529380000|2022-04-21 08:23:00|305.03|302.63|305.03|302.63|305.12|302.72|304.94|302.54|0
1650529390000|2022-04-21 08:23:10|304.84|302.44|305.12|302.72|305.12|302.72|304.84|302.44|0
1650529400000|2022-04-21 08:23:20|305.03|302.63|304.94|302.54|305.03|302.63|304.94|302.54|0
1650529410000|2022-04-21 08:23:30|304.75|302.35|304.94|302.54|304.94|302.54|304.56|302.16|0
1650529420000|2022-04-21 08:23:40|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1650529430000|2022-04-21 08:23:50|304.84|302.44|305.03|302.63|305.03|302.63|304.84|302.44|0
1650529440000|2022-04-21 08:24:00|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1650529450000|2022-04-21 08:24:10|304.65|302.25|304.56|302.16|304.65|302.25|304.56|302.16|0
1650529460000|2022-04-21 08:24:20|304.38|301.98|304.47|302.07|304.56|302.16|304.38|301.98|0
1650529470000|2022-04-21 08:24:30|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650529480000|2022-04-21 08:24:40|304.75|302.35|304.38|301.98|304.75|302.35|304.38|301.98|0
1650529490000|2022-04-21 08:24:50|304.19|301.79|304|301.6|304.19|301.79|304|301.6|0
1650529500000|2022-04-21 08:25:00|303.63|301.23|303.72|301.32|303.82|301.42|303.63|301.23|0
1650529510000|2022-04-21 08:25:10|303.82|301.42|303.72|301.32|303.82|301.42|303.72|301.32|0
1650529520000|2022-04-21 08:25:20|303.82|301.42|303.82|301.42|304|301.6|303.82|301.42|0
1650529530000|2022-04-21 08:25:30|304|301.6|303.82|301.42|304|301.6|303.82|301.42|0
1650529540000|2022-04-21 08:25:40|304|301.6|303.91|301.51|304|301.6|303.91|301.51|0
1650529550000|2022-04-21 08:25:50|304|301.6|304|301.6|304.09|301.69|304|301.6|0
1650529560000|2022-04-21 08:26:00|303.63|301.23|303.82|301.42|303.82|301.42|303.63|301.23|0
1650529570000|2022-04-21 08:26:10|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650529580000|2022-04-21 08:26:20|303.63|301.23|304|301.6|304|301.6|303.63|301.23|0
1650529590000|2022-04-21 08:26:30|303.82|301.42|303.9|301.5|303.9|301.5|303.82|301.42|0
1650529600000|2022-04-21 08:26:40|303.82|301.42|304|301.6|304|301.6|303.82|301.42|0
1650529610000|2022-04-21 08:26:50|304.19|301.79|304|301.6|304.19|301.79|304|301.6|0
1650529620000|2022-04-21 08:27:00|304.19|301.79|304.56|302.16|304.56|302.16|304.19|301.79|0
1650529630000|2022-04-21 08:27:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1650529640000|2022-04-21 08:27:20|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1650529650000|2022-04-21 08:27:30|304.37|301.97|304|301.6|304.37|301.97|304|301.6|0
1650529660000|2022-04-21 08:27:40|303.81|301.41|304|301.6|304|301.6|303.81|301.41|0
1650529680000|2022-04-21 08:28:00|303.81|301.41|304|301.6|304.19|301.79|303.81|301.41|0
1650529690000|2022-04-21 08:28:10|304.19|301.79|304.19|301.79|304.37|301.97|304.19|301.79|0
1650529700000|2022-04-21 08:28:20|304.28|301.88|304.19|301.79|304.28|301.88|304.19|301.79|0
1650529710000|2022-04-21 08:28:30|304.37|301.97|304.19|301.79|304.37|301.97|304.19|301.79|0
1650529720000|2022-04-21 08:28:40|304.28|301.88|304|301.6|304.28|301.88|304|301.6|0
1650529730000|2022-04-21 08:28:50|304.09|301.69|304|301.6|304.09|301.69|304|301.6|0
1650529740000|2022-04-21 08:29:00|304.19|301.79|304.19|301.79|304.28|301.88|304.19|301.79|0
1650529750000|2022-04-21 08:29:10|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650529760000|2022-04-21 08:29:20|304|301.6|304.28|301.88|304.28|301.88|304|301.6|0
1650529770000|2022-04-21 08:29:30|304.19|301.79|304.19|301.79|304.19|301.79|304.09|301.69|0
1650529780000|2022-04-21 08:29:40|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650529790000|2022-04-21 08:29:50|304.37|301.97|304.19|301.79|304.37|301.97|304.19|301.79|0
1650529800000|2022-04-21 08:30:00|304|301.6|304.19|301.79|304.37|301.97|304|301.6|0
1650529810000|2022-04-21 08:30:10|304.27|301.87|304.19|301.79|304.27|301.87|304.19|301.79|0
1650529820000|2022-04-21 08:30:20|304|301.6|304.19|301.79|304.19|301.79|304|301.6|0
1650529830000|2022-04-21 08:30:30|304|301.6|304|301.6|304.09|301.69|304|301.6|0
1650529840000|2022-04-21 08:30:40|303.81|301.41|303.63|301.23|304|301.6|303.63|301.23|0
1650529850000|2022-04-21 08:30:50|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650529860000|2022-04-21 08:31:00|303.9|301.5|304|301.6|304|301.6|303.9|301.5|0
1650529870000|2022-04-21 08:31:10|303.81|301.41|304|301.6|304|301.6|303.81|301.41|0
1650529890000|2022-04-21 08:31:30|304.18|301.78|304|301.6|304.18|301.78|304|301.6|0
1650529900000|2022-04-21 08:31:40|304.18|301.78|304.09|301.69|304.18|301.78|304.09|301.69|0
1650529910000|2022-04-21 08:31:50|303.81|301.41|303.9|301.5|303.9|301.5|303.81|301.41|0
1650529920000|2022-04-21 08:32:00|304|301.6|304|301.6|304.18|301.78|304|301.6|0
1650529930000|2022-04-21 08:32:10|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650529940000|2022-04-21 08:32:20|304|301.6|304.27|301.87|304.27|301.87|304|301.6|0
1650529950000|2022-04-21 08:32:30|304.56|302.16|304.37|301.97|304.56|302.16|304.37|301.97|0
1650529960000|2022-04-21 08:32:40|304.27|301.87|304.37|301.97|304.37|301.97|304.27|301.87|0
1650529970000|2022-04-21 08:32:50|304.56|302.16|304.56|302.16|304.56|302.16|304.37|301.97|0
1650529980000|2022-04-21 08:33:00|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1650530000000|2022-04-21 08:33:20|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650530010000|2022-04-21 08:33:30|304|301.6|303.9|301.5|304|301.6|303.9|301.5|0
1650530020000|2022-04-21 08:33:40|304|301.6|304.09|301.69|304.09|301.69|304|301.6|0
1650530030000|2022-04-21 08:33:50|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650530050000|2022-04-21 08:34:10|304|301.6|304.37|301.97|304.37|301.97|304|301.6|0
1650530060000|2022-04-21 08:34:20|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1650530070000|2022-04-21 08:34:30|304.46|302.06|304.37|301.97|304.46|302.06|304.37|301.97|0
1650530080000|2022-04-21 08:34:40|304.55|302.15|305.3|302.9|305.3|302.9|304.55|302.15|0
1650530090000|2022-04-21 08:34:50|305.11|302.71|305.11|302.71|305.11|302.71|304.93|302.53|0
1650530100000|2022-04-21 08:35:00|304.93|302.53|304.74|302.34|305.11|302.71|304.74|302.34|0
1650530110000|2022-04-21 08:35:10|304.93|302.53|304.55|302.15|304.93|302.53|304.55|302.15|0
1650530120000|2022-04-21 08:35:20|304.46|302.06|304.18|301.78|304.46|302.06|304.18|301.78|0
1650530130000|2022-04-21 08:35:30|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650530140000|2022-04-21 08:35:40|304.18|301.78|303.99|301.59|304.27|301.87|303.99|301.59|0
1650530150000|2022-04-21 08:35:50|303.81|301.41|303.99|301.59|303.99|301.59|303.81|301.41|0
1650530160000|2022-04-21 08:36:00|303.9|301.5|304.18|301.78|304.18|301.78|303.81|301.41|0
1650530170000|2022-04-21 08:36:10|304.37|301.97|304.18|301.78|304.37|301.97|304.18|301.78|0
1650530180000|2022-04-21 08:36:20|304.27|301.87|304.46|302.06|304.46|302.06|304.27|301.87|0
1650530190000|2022-04-21 08:36:30|304.55|302.15|304.55|302.15|304.55|302.15|304.46|302.06|0
1650530200000|2022-04-21 08:36:40|304.27|301.87|304.08|301.68|304.27|301.87|304.08|301.68|0
1650530210000|2022-04-21 08:36:50|304.27|301.87|303.99|301.59|304.27|301.87|303.99|301.59|0
1650530220000|2022-04-21 08:37:00|304.08|301.68|303.99|301.59|304.08|301.68|303.99|301.59|0
1650530230000|2022-04-21 08:37:10|304.08|301.68|303.99|301.59|304.08|301.68|303.99|301.59|0
1650530240000|2022-04-21 08:37:20|303.81|301.41|303.99|301.59|303.99|301.59|303.81|301.41|0
1650530250000|2022-04-21 08:37:30|303.9|301.5|303.81|301.41|303.9|301.5|303.81|301.41|0
1650530260000|2022-04-21 08:37:40|303.71|301.31|303.81|301.41|303.81|301.41|303.71|301.31|0
1650530280000|2022-04-21 08:38:00|303.9|301.5|303.62|301.22|303.9|301.5|303.62|301.22|0
1650530290000|2022-04-21 08:38:10|303.81|301.41|304.18|301.78|304.18|301.78|303.81|301.41|0
1650530300000|2022-04-21 08:38:20|303.99|301.59|304.18|301.78|304.18|301.78|303.99|301.59|0
1650530310000|2022-04-21 08:38:30|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650530320000|2022-04-21 08:38:40|304.18|301.78|303.9|301.5|304.18|301.78|303.9|301.5|0
1650530330000|2022-04-21 08:38:50|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1650530340000|2022-04-21 08:39:00|304.08|301.68|304.18|301.78|304.18|301.78|304.08|301.68|0
1650530350000|2022-04-21 08:39:10|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530360000|2022-04-21 08:39:20|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650530380000|2022-04-21 08:39:40|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650530390000|2022-04-21 08:39:50|304.18|301.78|303.99|301.59|304.18|301.78|303.99|301.59|0
1650530400000|2022-04-21 08:40:00|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650530420000|2022-04-21 08:40:20|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1650530440000|2022-04-21 08:40:40|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650530450000|2022-04-21 08:40:50|304.08|301.68|304.08|301.68|304.08|301.68|303.99|301.59|0
1650530460000|2022-04-21 08:41:00|303.99|301.59|304.18|301.78|304.18|301.78|303.99|301.59|0
1650530470000|2022-04-21 08:41:10|304.36|301.96|304.55|302.15|304.55|302.15|304.36|301.96|0
1650530480000|2022-04-21 08:41:20|304.36|301.96|304.18|301.78|304.36|301.96|304.18|301.78|0
1650530490000|2022-04-21 08:41:30|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650530500000|2022-04-21 08:41:40|304.18|301.78|304.27|301.87|304.36|301.96|304.18|301.78|0
1650530510000|2022-04-21 08:41:50|304.18|301.78|303.99|301.59|304.18|301.78|303.99|301.59|0
1650530530000|2022-04-21 08:42:10|304.08|301.68|304.36|301.96|304.36|301.96|304.08|301.68|0
1650530540000|2022-04-21 08:42:20|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1650530550000|2022-04-21 08:42:30|303.99|301.59|304.18|301.78|304.18|301.78|303.89|301.49|0
1650530560000|2022-04-21 08:42:40|303.99|301.59|304.18|301.78|304.18|301.78|303.99|301.59|0
1650530570000|2022-04-21 08:42:50|303.99|301.59|304.18|301.78|304.18|301.78|303.99|301.59|0
1650530590000|2022-04-21 08:43:10|303.99|301.59|303.99|301.59|304.18|301.78|303.99|301.59|0
1650530600000|2022-04-21 08:43:20|304.08|301.68|304.36|301.96|304.36|301.96|304.08|301.68|0
1650530610000|2022-04-21 08:43:30|304.55|302.15|304.36|301.96|304.55|302.15|304.36|301.96|0
1650530620000|2022-04-21 08:43:40|304.17|301.77|304.17|301.77|304.17|301.77|304.08|301.68|0
1650530630000|2022-04-21 08:43:50|304.26|301.86|304.45|302.05|304.45|302.05|304.26|301.86|0
1650530640000|2022-04-21 08:44:00|304.55|302.15|304.45|302.05|304.55|302.15|304.45|302.05|0
1650530650000|2022-04-21 08:44:10|304.36|301.96|304.17|301.77|304.36|301.96|304.17|301.77|0
1650530660000|2022-04-21 08:44:20|304.26|301.86|304.17|301.77|304.26|301.86|304.17|301.77|0
1650530670000|2022-04-21 08:44:30|304.36|301.96|304.17|301.77|304.36|301.96|304.17|301.77|0
1650530680000|2022-04-21 08:44:40|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530690000|2022-04-21 08:44:50|304.17|301.77|304.17|301.77|304.17|301.77|304.17|301.77|0
1650530700000|2022-04-21 08:45:00|304.55|302.15|304.36|301.96|304.55|302.15|304.36|301.96|0
1650530710000|2022-04-21 08:45:10|304.55|302.15|304.55|302.15|304.55|302.15|304.36|301.96|0
1650530720000|2022-04-21 08:45:20|304.73|302.33|304.92|302.52|304.92|302.52|304.73|302.33|0
1650530730000|2022-04-21 08:45:30|304.73|302.33|304.55|302.15|304.73|302.33|304.55|302.15|0
1650530740000|2022-04-21 08:45:40|304.36|301.96|304.55|302.15|304.55|302.15|304.36|301.96|0
1650530760000|2022-04-21 08:46:00|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530770000|2022-04-21 08:46:10|304.55|302.15|304.55|302.15|304.73|302.33|304.55|302.15|0
1650530780000|2022-04-21 08:46:20|304.73|302.33|304.64|302.24|304.73|302.33|304.64|302.24|0
1650530790000|2022-04-21 08:46:30|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1650530800000|2022-04-21 08:46:40|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530810000|2022-04-21 08:46:50|304.55|302.15|304.73|302.33|304.73|302.33|304.55|302.15|0
1650530820000|2022-04-21 08:47:00|304.55|302.15|304.73|302.33|304.73|302.33|304.55|302.15|0
1650530830000|2022-04-21 08:47:10|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1650530840000|2022-04-21 08:47:20|304.36|301.96|304.45|302.05|304.55|302.15|304.36|301.96|0
1650530850000|2022-04-21 08:47:30|304.17|301.77|304.26|301.86|304.36|301.96|304.17|301.77|0
1650530860000|2022-04-21 08:47:40|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530870000|2022-04-21 08:47:50|304.54|302.14|304.54|302.14|304.54|302.14|304.54|302.14|0
1650530880000|2022-04-21 08:48:00|304.45|302.05|304.54|302.14|304.54|302.14|304.45|302.05|0
1650530890000|2022-04-21 08:48:10|304.45|302.05|304.54|302.14|304.54|302.14|304.45|302.05|0
1650530900000|2022-04-21 08:48:20|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530910000|2022-04-21 08:48:30|304.54|302.14|304.54|302.14|304.54|302.14|304.36|301.96|0
1650530920000|2022-04-21 08:48:40|304.36|301.96|304.36|301.96|304.54|302.14|304.36|301.96|0
1650530930000|2022-04-21 08:48:50|304.54|302.14|304.54|302.14|304.54|302.14|304.54|302.14|0
1650530950000|2022-04-21 08:49:10|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1650530980000|2022-04-21 08:49:40|304.45|302.05|304.36|301.96|304.54|302.14|304.36|301.96|0
1650530990000|2022-04-21 08:49:50|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1650531000000|2022-04-21 08:50:00|304.36|301.96|304.54|302.14|304.54|302.14|304.36|301.96|0
1650531010000|2022-04-21 08:50:10|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1650531020000|2022-04-21 08:50:20|304.54|302.14|304.54|302.14|304.54|302.14|304.54|302.14|0
1650531030000|2022-04-21 08:50:30|304.92|302.52|305.1|302.7|305.1|302.7|304.92|302.52|0
1650531040000|2022-04-21 08:50:40|305.29|302.89|305.19|302.79|305.29|302.89|305.19|302.79|0
1650531050000|2022-04-21 08:50:50|305.29|302.89|305.85|303.45|305.85|303.45|305.29|302.89|0
1650531060000|2022-04-21 08:51:00|306.04|303.64|305.66|303.26|306.04|303.64|305.48|303.08|0
1650531070000|2022-04-21 08:51:10|305.48|303.08|305.66|303.26|305.66|303.26|305.48|303.08|0
1650531080000|2022-04-21 08:51:20|305.75|303.35|306.04|303.64|306.04|303.64|305.75|303.35|0
1650531090000|2022-04-21 08:51:30|305.94|303.54|306.04|303.64|306.04|303.64|305.94|303.54|0
1650531100000|2022-04-21 08:51:40|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1650531110000|2022-04-21 08:51:50|306.04|303.64|305.85|303.45|306.04|303.64|305.85|303.45|0
1650531120000|2022-04-21 08:52:00|305.66|303.26|305.47|303.07|305.66|303.26|305.47|303.07|0
1650531140000|2022-04-21 08:52:20|305.66|303.26|305.47|303.07|305.66|303.26|305.47|303.07|0
1650531160000|2022-04-21 08:52:40|305.38|302.98|305.47|303.07|305.47|303.07|305.38|302.98|0
1650531170000|2022-04-21 08:52:50|305.66|303.26|305.85|303.45|305.94|303.54|305.66|303.26|0
1650531180000|2022-04-21 08:53:00|305.94|303.54|306.6|304.2|306.6|304.2|305.94|303.54|0
1650531190000|2022-04-21 08:53:10|306.69|304.29|306.69|304.29|306.69|304.29|306.6|304.2|0
1650531200000|2022-04-21 08:53:20|306.6|304.2|306.6|304.2|306.6|304.2|306.41|304.01|0
1650531210000|2022-04-21 08:53:30|306.41|304.01|306.78|304.38|306.78|304.38|306.41|304.01|0
1650531220000|2022-04-21 08:53:40|306.69|304.29|306.78|304.38|306.78|304.38|306.69|304.29|0
1650531230000|2022-04-21 08:53:50|306.6|304.2|306.6|304.2|306.6|304.2|306.41|304.01|0
1650531240000|2022-04-21 08:54:00|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1650531250000|2022-04-21 08:54:10|306.22|303.82|306.03|303.63|306.22|303.82|306.03|303.63|0
1650531260000|2022-04-21 08:54:20|306.12|303.72|306.12|303.72|306.22|303.82|306.12|303.72|0
1650531270000|2022-04-21 08:54:30|306.03|303.63|306.12|303.72|306.12|303.72|306.03|303.63|0
1650531280000|2022-04-21 08:54:40|306.22|303.82|306.03|303.63|306.22|303.82|306.03|303.63|0
1650531300000|2022-04-21 08:55:00|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1650531310000|2022-04-21 08:55:10|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1650531330000|2022-04-21 08:55:30|305.94|303.54|305.66|303.26|305.94|303.54|305.66|303.26|0
1650531340000|2022-04-21 08:55:40|305.85|303.45|305.66|303.26|305.85|303.45|305.66|303.26|0
1650531350000|2022-04-21 08:55:50|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1650531370000|2022-04-21 08:56:10|305.66|303.26|305.47|303.07|305.66|303.26|305.47|303.07|0
1650531380000|2022-04-21 08:56:20|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1650531400000|2022-04-21 08:56:40|305.37|302.97|305.47|303.07|305.47|303.07|305.37|302.97|0
1650531410000|2022-04-21 08:56:50|305.56|303.16|305.47|303.07|305.56|303.16|305.47|303.07|0
1650531420000|2022-04-21 08:57:00|305.37|302.97|305.84|303.44|305.84|303.44|305.37|302.97|0
1650531440000|2022-04-21 08:57:20|305.75|303.35|305.84|303.44|305.84|303.44|305.75|303.35|0
1650531450000|2022-04-21 08:57:30|305.66|303.26|305.66|303.26|305.84|303.44|305.66|303.26|0
1650531460000|2022-04-21 08:57:40|305.47|303.07|305.66|303.26|305.66|303.26|305.47|303.07|0
1650531470000|2022-04-21 08:57:50|305.56|303.16|305.47|303.07|305.56|303.16|305.47|303.07|0
1650531480000|2022-04-21 08:58:00|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1650531490000|2022-04-21 08:58:10|305.93|303.53|306.03|303.63|306.03|303.63|305.84|303.44|0
1650531500000|2022-04-21 08:58:20|306.22|303.82|306.22|303.82|306.4|304|306.22|303.82|0
1650531510000|2022-04-21 08:58:30|306.4|304|306.22|303.82|306.4|304|306.22|303.82|0
1650531520000|2022-04-21 08:58:40|306.4|304|306.4|304|306.4|304|306.22|303.82|0
1650531530000|2022-04-21 08:58:50|306.49|304.09|306.4|304|306.49|304.09|306.4|304|0
1650531540000|2022-04-21 08:59:00|306.22|303.82|306.4|304|306.4|304|306.22|303.82|0
1650531550000|2022-04-21 08:59:10|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1650531560000|2022-04-21 08:59:20|306.4|304|306.4|304|306.59|304.19|306.4|304|0
1650531600000|2022-04-21 09:00:00|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1650531610000|2022-04-21 09:00:10|306.59|304.19|306.78|304.38|306.78|304.38|306.59|304.19|0
1650531620000|2022-04-21 09:00:20|306.59|304.19|306.03|303.63|306.59|304.19|306.03|303.63|0
1650531630000|2022-04-21 09:00:30|306.22|303.82|306.22|303.82|306.59|304.19|306.22|303.82|0
1650531640000|2022-04-21 09:00:40|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1650531660000|2022-04-21 09:01:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1650531670000|2022-04-21 09:01:10|306.03|303.63|305.93|303.53|306.03|303.63|305.84|303.44|0
1650531680000|2022-04-21 09:01:20|305.84|303.44|305.65|303.25|305.84|303.44|305.47|303.07|0
1650531690000|2022-04-21 09:01:30|305.47|303.07|305.65|303.25|305.65|303.25|305.47|303.07|0
1650531700000|2022-04-21 09:01:40|305.56|303.16|305.47|303.07|305.56|303.16|305.47|303.07|0
1650531710000|2022-04-21 09:01:50|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1650531720000|2022-04-21 09:02:00|304.91|302.51|304.81|302.41|304.91|302.51|304.81|302.41|0
1650531730000|2022-04-21 09:02:10|304.72|302.32|304.72|302.32|304.72|302.32|304.53|302.13|0
1650531740000|2022-04-21 09:02:20|304.16|301.76|303.97|301.57|304.16|301.76|303.97|301.57|0
1650531750000|2022-04-21 09:02:30|303.79|301.39|303.88|301.48|303.97|301.57|303.79|301.39|0
1650531760000|2022-04-21 09:02:40|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1650531770000|2022-04-21 09:02:50|303.5|301.1|303.04|300.64|303.5|301.1|303.04|300.64|0
1650531810000|2022-04-21 09:03:30|303.97|301.57|303.79|301.39|303.97|301.57|303.79|301.39|0
1650531820000|2022-04-21 09:03:40|303.6|301.2|303.41|301.01|303.69|301.29|303.41|301.01|0
1650531830000|2022-04-21 09:03:50|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1650531840000|2022-04-21 09:04:00|303.41|301.01|303.6|301.2|303.6|301.2|303.41|301.01|0
1650531860000|2022-04-21 09:04:20|303.41|301.01|303.23|300.83|303.41|301.01|303.23|300.83|0
1650531870000|2022-04-21 09:04:30|303.41|301.01|302.48|300.08|303.41|301.01|302.48|300.08|0
1650531880000|2022-04-21 09:04:40|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1650531890000|2022-04-21 09:04:50|302.11|299.71|302.3|299.9|302.3|299.9|302.11|299.71|0
1650531900000|2022-04-21 09:05:00|301.92|299.52|302.11|299.71|302.11|299.71|301.83|299.43|0
1650531910000|2022-04-21 09:05:10|301.92|299.52|301.83|299.43|301.92|299.52|301.83|299.43|0
1650531920000|2022-04-21 09:05:20|301.74|299.34|301.55|299.15|301.92|299.52|301.55|299.15|0
1650531930000|2022-04-21 09:05:30|301.92|299.52|301.92|299.52|301.92|299.52|301.74|299.34|0
1650531940000|2022-04-21 09:05:40|301.74|299.34|302.2|299.8|302.2|299.8|301.74|299.34|0
1650531950000|2022-04-21 09:05:50|302.48|300.08|302.57|300.17|302.57|300.17|302.3|299.9|0
1650531960000|2022-04-21 09:06:00|302.48|300.08|302.48|300.08|302.67|300.27|302.38|299.98|0
1650531970000|2022-04-21 09:06:10|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1650531980000|2022-04-21 09:06:20|302.48|300.08|302.3|299.9|302.48|300.08|302.3|299.9|0
1650531990000|2022-04-21 09:06:30|302.38|299.98|302.67|300.27|302.67|300.27|302.38|299.98|0
1650532000000|2022-04-21 09:06:40|302.85|300.45|302.76|300.36|302.85|300.45|302.76|300.36|0
1650532010000|2022-04-21 09:06:50|302.85|300.45|302.67|300.27|302.85|300.45|302.67|300.27|0
1650532020000|2022-04-21 09:07:00|302.48|300.08|302.67|300.27|302.67|300.27|302.48|300.08|0
1650532030000|2022-04-21 09:07:10|302.76|300.36|302.67|300.27|302.76|300.36|302.67|300.27|0
1650532040000|2022-04-21 09:07:20|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1650532050000|2022-04-21 09:07:30|302.85|300.45|302.85|300.45|302.85|300.45|302.67|300.27|0
1650532060000|2022-04-21 09:07:40|302.76|300.36|302.67|300.27|302.76|300.36|302.67|300.27|0
1650532070000|2022-04-21 09:07:50|302.48|300.08|302.67|300.27|302.67|300.27|302.48|300.08|0
1650532090000|2022-04-21 09:08:10|302.76|300.36|302.94|300.54|302.94|300.54|302.67|300.27|0
1650532100000|2022-04-21 09:08:20|302.85|300.45|302.67|300.27|302.85|300.45|302.67|300.27|0
1650532110000|2022-04-21 09:08:30|302.85|300.45|302.67|300.27|302.85|300.45|302.67|300.27|0
1650532120000|2022-04-21 09:08:40|303.04|300.64|303.04|300.64|303.04|300.64|303.04|300.64|0
1650532130000|2022-04-21 09:08:50|303.13|300.73|303.04|300.64|303.13|300.73|303.04|300.64|0
1650532150000|2022-04-21 09:09:10|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1650532160000|2022-04-21 09:09:20|302.66|300.26|303.04|300.64|303.04|300.64|302.66|300.26|0
1650532170000|2022-04-21 09:09:30|303.22|300.82|303.04|300.64|303.22|300.82|303.04|300.64|0
1650532180000|2022-04-21 09:09:40|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1650532190000|2022-04-21 09:09:50|303.22|300.82|303.31|300.91|303.31|300.91|303.22|300.82|0
1650532200000|2022-04-21 09:10:00|303.22|300.82|303.31|300.91|303.41|301.01|303.22|300.82|0
1650532210000|2022-04-21 09:10:10|303.04|300.64|303.41|301.01|303.41|301.01|303.04|300.64|0
1650532220000|2022-04-21 09:10:20|303.6|301.2|303.59|301.19|303.6|301.2|303.59|301.19|0
1650532230000|2022-04-21 09:10:30|303.5|301.1|303.41|301.01|303.5|301.1|303.41|301.01|0
1650532240000|2022-04-21 09:10:40|303.59|301.19|303.5|301.1|303.59|301.19|303.5|301.1|0
1650532250000|2022-04-21 09:10:50|303.59|301.19|303.59|301.19|303.59|301.19|303.59|301.19|0
1650532260000|2022-04-21 09:11:00|303.41|301.01|303.41|301.01|303.41|301.01|303.41|301.01|0
1650532270000|2022-04-21 09:11:10|303.59|301.19|303.78|301.38|303.78|301.38|303.59|301.19|0
1650532280000|2022-04-21 09:11:20|303.97|301.57|303.87|301.47|303.97|301.57|303.78|301.38|0
1650532290000|2022-04-21 09:11:30|303.78|301.38|303.78|301.38|303.87|301.47|303.78|301.38|0
1650532300000|2022-04-21 09:11:40|303.59|301.19|303.78|301.38|303.78|301.38|303.59|301.19|0
1650532310000|2022-04-21 09:11:50|303.59|301.19|303.41|301.01|303.59|301.19|303.41|301.01|0
1650532320000|2022-04-21 09:12:00|303.5|301.1|303.41|301.01|303.5|301.1|303.41|301.01|0
1650532330000|2022-04-21 09:12:10|303.12|300.72|303.12|300.72|303.12|300.72|303.03|300.63|0
1650532340000|2022-04-21 09:12:20|303.03|300.63|303.22|300.82|303.22|300.82|303.03|300.63|0
1650532350000|2022-04-21 09:12:30|303.12|300.72|303.03|300.63|303.12|300.72|303.03|300.63|0
1650532360000|2022-04-21 09:12:40|303.22|300.82|303.22|300.82|303.22|300.82|303.03|300.63|0
1650532370000|2022-04-21 09:12:50|303.03|300.63|303.12|300.72|303.22|300.82|303.03|300.63|0
1650532380000|2022-04-21 09:13:00|303.22|300.82|303.03|300.63|303.22|300.82|303.03|300.63|0
1650532390000|2022-04-21 09:13:10|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1650532400000|2022-04-21 09:13:20|303.03|300.63|303.03|300.63|303.03|300.63|303.03|300.63|0
1650532410000|2022-04-21 09:13:30|303.22|300.82|303.22|300.82|303.22|300.82|303.03|300.63|0
1650532420000|2022-04-21 09:13:40|303.41|301.01|303.31|300.91|303.41|301.01|303.22|300.82|0
1650532430000|2022-04-21 09:13:50|303.22|300.82|303.41|301.01|303.41|301.01|303.22|300.82|0
1650532440000|2022-04-21 09:14:00|303.59|301.19|303.78|301.38|303.78|301.38|303.41|301.01|0
1650532450000|2022-04-21 09:14:10|303.41|301.01|303.41|301.01|303.41|301.01|303.41|301.01|0
1650532460000|2022-04-21 09:14:20|303.31|300.91|303.41|301.01|303.41|301.01|303.31|300.91|0
1650532470000|2022-04-21 09:14:30|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650532480000|2022-04-21 09:14:40|303.59|301.19|303.41|301.01|303.59|301.19|303.41|301.01|0
1650532490000|2022-04-21 09:14:50|303.59|301.19|303.78|301.38|303.78|301.38|303.59|301.19|0
1650532500000|2022-04-21 09:15:00|303.59|301.19|303.59|301.19|303.59|301.19|303.59|301.19|0
1650532510000|2022-04-21 09:15:10|303.49|301.09|303.59|301.19|303.59|301.19|303.49|301.09|0
1650532520000|2022-04-21 09:15:20|303.4|301|303.4|301|303.4|301|303.4|301|0
1650532530000|2022-04-21 09:15:30|303.49|301.09|303.22|300.82|303.49|301.09|303.22|300.82|0
1650532550000|2022-04-21 09:15:50|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1650532560000|2022-04-21 09:16:00|303.12|300.72|303.03|300.63|303.12|300.72|302.94|300.54|0
1650532570000|2022-04-21 09:16:10|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1650532580000|2022-04-21 09:16:20|303.4|301|303.31|300.91|303.49|301.09|303.31|300.91|0
1650532590000|2022-04-21 09:16:30|303.4|301|303.12|300.72|303.4|301|303.03|300.63|0
1650532600000|2022-04-21 09:16:40|303.22|300.82|303.4|301|303.4|301|303.22|300.82|0
1650532610000|2022-04-21 09:16:50|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650532620000|2022-04-21 09:17:00|303.4|301|303.4|301|303.49|301.09|303.4|301|0
1650532640000|2022-04-21 09:17:20|303.59|301.19|303.78|301.38|303.78|301.38|303.59|301.19|0
1650532650000|2022-04-21 09:17:30|303.87|301.47|303.78|301.38|303.87|301.47|303.78|301.38|0
1650532660000|2022-04-21 09:17:40|303.96|301.56|303.96|301.56|303.96|301.56|303.78|301.38|0
1650532670000|2022-04-21 09:17:50|303.78|301.38|303.96|301.56|303.96|301.56|303.78|301.38|0
1650532680000|2022-04-21 09:18:00|304.15|301.75|304.33|301.93|304.42|302.02|304.15|301.75|0
1650532690000|2022-04-21 09:18:10|304.15|301.75|304.24|301.84|304.24|301.84|304.15|301.75|0
1650532700000|2022-04-21 09:18:20|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1650532710000|2022-04-21 09:18:30|303.96|301.56|304.15|301.75|304.15|301.75|303.96|301.56|0
1650532720000|2022-04-21 09:18:40|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1650532740000|2022-04-21 09:19:00|304.15|301.75|304.15|301.75|304.15|301.75|303.96|301.56|0
1650532760000|2022-04-21 09:19:20|304.05|301.65|303.96|301.56|304.05|301.65|303.96|301.56|0
1650532770000|2022-04-21 09:19:30|303.68|301.28|303.96|301.56|303.96|301.56|303.68|301.28|0
1650532790000|2022-04-21 09:19:50|304.15|301.75|303.96|301.56|304.15|301.75|303.96|301.56|0
1650532820000|2022-04-21 09:20:20|303.77|301.37|303.59|301.19|303.77|301.37|303.59|301.19|0
1650532830000|2022-04-21 09:20:30|303.77|301.37|303.86|301.46|303.96|301.56|303.77|301.37|0
1650532840000|2022-04-21 09:20:40|303.96|301.56|303.77|301.37|303.96|301.56|303.77|301.37|0
1650532850000|2022-04-21 09:20:50|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1650532860000|2022-04-21 09:21:00|303.96|301.56|304.33|301.93|304.33|301.93|303.86|301.46|0
1650532870000|2022-04-21 09:21:10|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1650532880000|2022-04-21 09:21:20|304.33|301.93|304.33|301.93|304.33|301.93|304.24|301.84|0
1650532900000|2022-04-21 09:21:40|304.42|302.02|304.33|301.93|304.42|302.02|304.33|301.93|0
1650532940000|2022-04-21 09:22:20|304.14|301.74|303.96|301.56|304.14|301.74|303.96|301.56|0
1650532950000|2022-04-21 09:22:30|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1650532960000|2022-04-21 09:22:40|303.96|301.56|304.14|301.74|304.14|301.74|303.96|301.56|0
1650532980000|2022-04-21 09:23:00|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1650532990000|2022-04-21 09:23:10|303.86|301.46|304.23|301.83|304.23|301.83|303.86|301.46|0
1650533000000|2022-04-21 09:23:20|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1650533010000|2022-04-21 09:23:30|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1650533020000|2022-04-21 09:23:40|304.14|301.74|304.33|301.93|304.42|302.02|304.14|301.74|0
1650533030000|2022-04-21 09:23:50|304.14|301.74|304.14|301.74|304.14|301.74|304.14|301.74|0
1650533040000|2022-04-21 09:24:00|304.23|301.83|304.52|302.12|304.52|302.12|304.23|301.83|0
1650533050000|2022-04-21 09:24:10|304.33|301.93|304.98|302.58|304.98|302.58|304.33|301.93|0
1650533060000|2022-04-21 09:24:20|304.89|302.49|304.89|302.49|304.89|302.49|304.7|302.3|0
1650533070000|2022-04-21 09:24:30|304.7|302.3|304.52|302.12|304.7|302.3|304.52|302.12|0
1650533080000|2022-04-21 09:24:40|304.7|302.3|304.61|302.21|304.7|302.3|304.52|302.12|0
1650533090000|2022-04-21 09:24:50|304.7|302.3|304.52|302.12|304.7|302.3|304.52|302.12|0
1650533100000|2022-04-21 09:25:00|304.33|301.93|304.33|301.93|304.42|302.02|304.33|301.93|0
1650533120000|2022-04-21 09:25:20|304.14|301.74|304.7|302.3|304.7|302.3|304.14|301.74|0
1650533130000|2022-04-21 09:25:30|304.52|302.12|304.52|302.12|304.61|302.21|304.52|302.12|0
1650533140000|2022-04-21 09:25:40|304.33|301.93|304.33|301.93|304.33|301.93|304.23|301.83|0
1650533150000|2022-04-21 09:25:50|304.23|301.83|304.33|301.93|304.33|301.93|304.23|301.83|0
1650533170000|2022-04-21 09:26:10|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1650533180000|2022-04-21 09:26:20|304.7|302.3|304.7|302.3|304.7|302.3|304.7|302.3|0
1650533190000|2022-04-21 09:26:30|304.6|302.2|304.7|302.3|304.89|302.49|304.6|302.2|0
1650533200000|2022-04-21 09:26:40|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1650533210000|2022-04-21 09:26:50|304.7|302.3|304.51|302.11|304.7|302.3|304.51|302.11|0
1650533220000|2022-04-21 09:27:00|304.7|302.3|304.7|302.3|304.7|302.3|304.6|302.2|0
1650533230000|2022-04-21 09:27:10|304.89|302.49|304.79|302.39|304.89|302.49|304.79|302.39|0
1650533240000|2022-04-21 09:27:20|304.89|302.49|305.07|302.67|305.07|302.67|304.89|302.49|0
1650533250000|2022-04-21 09:27:30|304.89|302.49|304.7|302.3|304.89|302.49|304.7|302.3|0
1650533270000|2022-04-21 09:27:50|304.89|302.49|304.98|302.58|304.98|302.58|304.89|302.49|0
1650533280000|2022-04-21 09:28:00|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1650533290000|2022-04-21 09:28:10|304.7|302.3|304.89|302.49|304.89|302.49|304.7|302.3|0
1650533300000|2022-04-21 09:28:20|304.7|302.3|304.51|302.11|304.79|302.39|304.51|302.11|0
1650533310000|2022-04-21 09:28:30|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1650533320000|2022-04-21 09:28:40|304.33|301.93|304.23|301.83|304.33|301.93|304.14|301.74|0
1650533330000|2022-04-21 09:28:50|304.14|301.74|304.14|301.74|304.14|301.74|304.14|301.74|0
1650533340000|2022-04-21 09:29:00|304.23|301.83|304.33|301.93|304.33|301.93|304.23|301.83|0
1650533350000|2022-04-21 09:29:10|304.6|302.2|304.51|302.11|304.6|302.2|304.51|302.11|0
1650533360000|2022-04-21 09:29:20|304.7|302.3|304.7|302.3|304.7|302.3|304.51|302.11|0
1650533370000|2022-04-21 09:29:30|304.89|302.49|304.51|302.11|304.89|302.49|304.51|302.11|0
1650533380000|2022-04-21 09:29:40|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1650533390000|2022-04-21 09:29:50|304.7|302.3|304.51|302.11|304.7|302.3|304.51|302.11|0
1650533400000|2022-04-21 09:30:00|304.33|301.93|304.7|302.3|304.7|302.3|304.33|301.93|0
1650533420000|2022-04-21 09:30:20|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1650533430000|2022-04-21 09:30:30|304.7|302.3|304.51|302.11|304.7|302.3|304.51|302.11|0
1650533440000|2022-04-21 09:30:40|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1650533450000|2022-04-21 09:30:50|304.14|301.74|304.32|301.92|304.32|301.92|304.14|301.74|0
1650533470000|2022-04-21 09:31:10|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1650533480000|2022-04-21 09:31:20|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1650533490000|2022-04-21 09:31:30|303.76|301.36|303.95|301.55|303.95|301.55|303.76|301.36|0
1650533500000|2022-04-21 09:31:40|303.85|301.45|303.58|301.18|303.85|301.45|303.58|301.18|0
1650533510000|2022-04-21 09:31:50|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1650533520000|2022-04-21 09:32:00|303.58|301.18|303.3|300.9|303.58|301.18|303.3|300.9|0
1650533530000|2022-04-21 09:32:10|303.21|300.81|303.58|301.18|303.58|301.18|303.21|300.81|0
1650533540000|2022-04-21 09:32:20|303.48|301.08|303.39|300.99|303.48|301.08|303.39|300.99|0
1650533550000|2022-04-21 09:32:30|303.29|300.89|303.58|301.18|303.58|301.18|303.21|300.81|0
1650533560000|2022-04-21 09:32:40|303.48|301.08|303.39|300.99|303.48|301.08|303.29|300.89|0
1650533570000|2022-04-21 09:32:50|303.58|301.18|303.58|301.18|303.67|301.27|303.58|301.18|0
1650533580000|2022-04-21 09:33:00|303.67|301.27|303.76|301.36|303.76|301.36|303.67|301.27|0
1650533590000|2022-04-21 09:33:10|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1650533600000|2022-04-21 09:33:20|303.39|300.99|303.58|301.18|303.58|301.18|303.39|300.99|0
1650533610000|2022-04-21 09:33:30|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1650533630000|2022-04-21 09:33:50|303.2|300.8|303.11|300.71|303.2|300.8|303.11|300.71|0
1650533640000|2022-04-21 09:34:00|302.65|300.25|302.65|300.25|302.65|300.25|302.55|300.15|0
1650533650000|2022-04-21 09:34:10|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1650533660000|2022-04-21 09:34:20|303.02|300.62|303.2|300.8|303.2|300.8|303.02|300.62|0
1650533670000|2022-04-21 09:34:30|303.02|300.62|303.02|300.62|303.02|300.62|303.02|300.62|0
1650533680000|2022-04-21 09:34:40|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1650533690000|2022-04-21 09:34:50|302.92|300.52|302.83|300.43|302.92|300.52|302.83|300.43|0
1650533700000|2022-04-21 09:35:00|303.02|300.62|302.92|300.52|303.02|300.62|302.83|300.43|0
1650533710000|2022-04-21 09:35:10|303.02|300.62|302.83|300.43|303.02|300.62|302.83|300.43|0
1650533720000|2022-04-21 09:35:20|303.02|300.62|303.02|300.62|303.02|300.62|303.02|300.62|0
1650533730000|2022-04-21 09:35:30|303.2|300.8|303.2|300.8|303.2|300.8|303.2|300.8|0
1650533740000|2022-04-21 09:35:40|303.02|300.62|302.83|300.43|303.02|300.62|302.83|300.43|0
1650533760000|2022-04-21 09:36:00|302.92|300.52|302.83|300.43|302.92|300.52|302.83|300.43|0
1650533770000|2022-04-21 09:36:10|302.64|300.24|302.64|300.24|302.64|300.24|302.64|300.24|0
1650533780000|2022-04-21 09:36:20|302.55|300.15|302.46|300.06|302.55|300.15|302.46|300.06|0
1650533800000|2022-04-21 09:36:40|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1650533820000|2022-04-21 09:37:00|302.09|299.69|301.9|299.5|302.09|299.69|301.9|299.5|0
1650533830000|2022-04-21 09:37:10|301.53|299.13|301.34|298.94|301.53|299.13|301.34|298.94|0
1650533840000|2022-04-21 09:37:20|301.16|298.76|300.97|298.57|301.16|298.76|300.97|298.57|0
1650533850000|2022-04-21 09:37:30|300.6|298.2|300.78|298.38|300.97|298.57|300.6|298.2|0
1650533860000|2022-04-21 09:37:40|300.6|298.2|300.6|298.2|300.6|298.2|300.6|298.2|0
1650533870000|2022-04-21 09:37:50|300.78|298.38|300.6|298.2|300.78|298.38|300.5|298.1|0
1650533880000|2022-04-21 09:38:00|300.5|298.1|300.69|298.29|300.69|298.29|300.5|298.1|0
1650533890000|2022-04-21 09:38:10|300.6|298.2|300.6|298.2|300.78|298.38|300.6|298.2|0
1650533900000|2022-04-21 09:38:20|300.5|298.1|300.41|298.01|300.5|298.1|300.41|298.01|0
1650533910000|2022-04-21 09:38:30|300.6|298.2|300.6|298.2|300.6|298.2|300.41|298.01|0
1650533920000|2022-04-21 09:38:40|300.41|298.01|300.41|298.01|300.41|298.01|300.41|298.01|0
1650533930000|2022-04-21 09:38:50|300.78|298.38|300.78|298.38|300.78|298.38|300.78|298.38|0
1650533940000|2022-04-21 09:39:00|301.15|298.75|301.34|298.94|301.34|298.94|301.15|298.75|0
1650533950000|2022-04-21 09:39:10|301.24|298.84|301.34|298.94|301.34|298.94|301.15|298.75|0
1650533960000|2022-04-21 09:39:20|301.53|299.13|301.53|299.13|301.53|299.13|301.53|299.13|0
1650533970000|2022-04-21 09:39:30|301.71|299.31|301.34|298.94|301.71|299.31|301.34|298.94|0
1650533980000|2022-04-21 09:39:40|301.43|299.03|301.34|298.94|301.43|299.03|301.15|298.75|0
1650533990000|2022-04-21 09:39:50|301.15|298.75|301.53|299.13|301.53|299.13|301.15|298.75|0
1650534000000|2022-04-21 09:40:00|301.71|299.31|301.53|299.13|301.71|299.31|301.53|299.13|0
1650534020000|2022-04-21 09:40:20|301.71|299.31|302.08|299.68|302.08|299.68|301.71|299.31|0
1650534040000|2022-04-21 09:40:40|301.9|299.5|302.08|299.68|302.08|299.68|301.9|299.5|0
1650534050000|2022-04-21 09:40:50|302.27|299.87|302.08|299.68|302.27|299.87|302.08|299.68|0
1650534060000|2022-04-21 09:41:00|301.9|299.5|301.9|299.5|301.9|299.5|301.9|299.5|0
1650534070000|2022-04-21 09:41:10|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1650534080000|2022-04-21 09:41:20|302.08|299.68|301.99|299.59|302.08|299.68|301.99|299.59|0
1650534090000|2022-04-21 09:41:30|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1650534110000|2022-04-21 09:41:50|301.98|299.58|301.9|299.5|301.98|299.58|301.9|299.5|0
1650534120000|2022-04-21 09:42:00|301.98|299.58|301.71|299.31|301.98|299.58|301.71|299.31|0
1650534130000|2022-04-21 09:42:10|301.9|299.5|301.71|299.31|301.9|299.5|301.71|299.31|0
1650534140000|2022-04-21 09:42:20|301.9|299.5|301.8|299.4|301.9|299.5|301.8|299.4|0
1650534150000|2022-04-21 09:42:30|301.9|299.5|301.52|299.12|301.9|299.5|301.52|299.12|0
1650534160000|2022-04-21 09:42:40|301.34|298.94|301.71|299.31|301.71|299.31|301.34|298.94|0
1650534170000|2022-04-21 09:42:50|301.61|299.21|301.52|299.12|301.61|299.21|301.52|299.12|0
1650534190000|2022-04-21 09:43:10|301.43|299.03|301.43|299.03|301.43|299.03|301.43|299.03|0
1650534200000|2022-04-21 09:43:20|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1650534210000|2022-04-21 09:43:30|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1650534220000|2022-04-21 09:43:40|301.89|299.49|301.71|299.31|301.89|299.49|301.71|299.31|0
1650534230000|2022-04-21 09:43:50|301.61|299.21|301.52|299.12|301.61|299.21|301.52|299.12|0
1650534250000|2022-04-21 09:44:10|301.43|299.03|301.52|299.12|301.52|299.12|301.43|299.03|0
1650534260000|2022-04-21 09:44:20|301.71|299.31|301.89|299.49|301.89|299.49|301.71|299.31|0
1650534270000|2022-04-21 09:44:30|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1650534280000|2022-04-21 09:44:40|301.8|299.4|301.71|299.31|301.8|299.4|301.71|299.31|0
1650534300000|2022-04-21 09:45:00|301.52|299.12|301.71|299.31|301.71|299.31|301.52|299.12|0
1650534310000|2022-04-21 09:45:10|301.52|299.12|301.89|299.49|301.89|299.49|301.52|299.12|0
1650534320000|2022-04-21 09:45:20|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1650534330000|2022-04-21 09:45:30|301.89|299.49|301.71|299.31|301.89|299.49|301.71|299.31|0
1650534340000|2022-04-21 09:45:40|301.8|299.4|301.71|299.31|301.8|299.4|301.71|299.31|0
1650534350000|2022-04-21 09:45:50|301.8|299.4|301.89|299.49|301.89|299.49|301.8|299.4|0
1650534360000|2022-04-21 09:46:00|301.71|299.31|301.61|299.21|301.71|299.31|301.52|299.12|0
1650534370000|2022-04-21 09:46:10|301.71|299.31|301.52|299.12|301.71|299.31|301.52|299.12|0
1650534380000|2022-04-21 09:46:20|301.33|298.93|301.33|298.93|301.33|298.93|301.15|298.75|0
1650534390000|2022-04-21 09:46:30|301.52|299.12|301.61|299.21|301.61|299.21|301.52|299.12|0
1650534400000|2022-04-21 09:46:40|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1650534420000|2022-04-21 09:47:00|301.61|299.21|301.71|299.31|301.71|299.31|301.61|299.21|0
1650534430000|2022-04-21 09:47:10|301.52|299.12|301.71|299.31|301.71|299.31|301.52|299.12|0
1650534440000|2022-04-21 09:47:20|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1650534460000|2022-04-21 09:47:40|301.71|299.31|301.52|299.12|301.71|299.31|301.52|299.12|0
1650534470000|2022-04-21 09:47:50|301.71|299.31|301.89|299.49|301.89|299.49|301.71|299.31|0
1650534480000|2022-04-21 09:48:00|301.71|299.31|302.08|299.68|302.08|299.68|301.71|299.31|0
1650534500000|2022-04-21 09:48:20|302.26|299.86|302.08|299.68|302.26|299.86|302.08|299.68|0
1650534510000|2022-04-21 09:48:30|302.17|299.77|302.08|299.68|302.17|299.77|302.08|299.68|0
1650534520000|2022-04-21 09:48:40|302.17|299.77|302.45|300.05|302.45|300.05|302.17|299.77|0
1650534530000|2022-04-21 09:48:50|302.63|300.23|302.45|300.05|302.63|300.23|302.45|300.05|0
1650534560000|2022-04-21 09:49:20|302.63|300.23|302.45|300.05|302.63|300.23|302.45|300.05|0
1650534590000|2022-04-21 09:49:50|302.54|300.14|302.45|300.05|302.54|300.14|302.45|300.05|0
1650534600000|2022-04-21 09:50:00|302.26|299.86|302.16|299.76|302.26|299.86|302.16|299.76|0
1650534610000|2022-04-21 09:50:10|302.26|299.86|302.16|299.76|302.26|299.86|302.08|299.68|0
1650534620000|2022-04-21 09:50:20|302.08|299.68|302.07|299.67|302.08|299.68|302.07|299.67|0
1650534640000|2022-04-21 09:50:40|301.98|299.58|301.89|299.49|302.07|299.67|301.89|299.49|0
1650534650000|2022-04-21 09:50:50|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1650534660000|2022-04-21 09:51:00|302.07|299.67|301.98|299.58|302.07|299.67|301.98|299.58|0
1650534670000|2022-04-21 09:51:10|302.07|299.67|302.26|299.86|302.26|299.86|302.07|299.67|0
1650534680000|2022-04-21 09:51:20|302.07|299.67|302.26|299.86|302.26|299.86|302.07|299.67|0
1650534710000|2022-04-21 09:51:50|302.16|299.76|302.16|299.76|302.16|299.76|302.16|299.76|0
1650534720000|2022-04-21 09:52:00|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1650534740000|2022-04-21 09:52:20|301.98|299.58|302.16|299.76|302.16|299.76|301.98|299.58|0
1650534750000|2022-04-21 09:52:30|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1650534760000|2022-04-21 09:52:40|302.16|299.76|302.26|299.86|302.26|299.86|302.16|299.76|0
1650534780000|2022-04-21 09:53:00|302.16|299.76|301.7|299.3|302.16|299.76|301.7|299.3|0
1650534790000|2022-04-21 09:53:10|301.6|299.2|301.14|298.74|301.6|299.2|301.14|298.74|0
1650534800000|2022-04-21 09:53:20|301.23|298.83|301.33|298.93|301.33|298.93|301.23|298.83|0
1650534810000|2022-04-21 09:53:30|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1650534820000|2022-04-21 09:53:40|300.96|298.56|300.96|298.56|300.96|298.56|300.96|298.56|0
1650534830000|2022-04-21 09:53:50|301.14|298.74|301.23|298.83|301.23|298.83|301.14|298.74|0
1650534840000|2022-04-21 09:54:00|301.14|298.74|301.33|298.93|301.33|298.93|301.14|298.74|0
1650534850000|2022-04-21 09:54:10|301.51|299.11|301.7|299.3|301.7|299.3|301.51|299.11|0
1650534860000|2022-04-21 09:54:20|301.89|299.49|301.7|299.3|301.89|299.49|301.7|299.3|0
1650534870000|2022-04-21 09:54:30|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1650534880000|2022-04-21 09:54:40|301.79|299.39|301.7|299.3|301.79|299.39|301.7|299.3|0
1650534890000|2022-04-21 09:54:50|301.79|299.39|301.7|299.3|301.79|299.39|301.7|299.3|0
1650534900000|2022-04-21 09:55:00|301.79|299.39|301.7|299.3|301.79|299.39|301.7|299.3|0
1650534910000|2022-04-21 09:55:10|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1650534920000|2022-04-21 09:55:20|301.7|299.3|301.7|299.3|301.7|299.3|301.7|299.3|0
1650534940000|2022-04-21 09:55:40|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1650534950000|2022-04-21 09:55:50|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1650534960000|2022-04-21 09:56:00|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1650534970000|2022-04-21 09:56:10|301.7|299.3|301.88|299.48|301.88|299.48|301.7|299.3|0
1650534990000|2022-04-21 09:56:30|301.51|299.11|301.51|299.11|301.7|299.3|301.51|299.11|0
1650535010000|2022-04-21 09:56:50|301.7|299.3|301.88|299.48|301.88|299.48|301.7|299.3|0
1650535030000|2022-04-21 09:57:10|301.79|299.39|301.79|299.39|301.79|299.39|301.79|299.39|0
1650535040000|2022-04-21 09:57:20|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1650535050000|2022-04-21 09:57:30|301.7|299.3|301.7|299.3|301.7|299.3|301.7|299.3|0
1650535070000|2022-04-21 09:57:50|301.88|299.48|302.07|299.67|302.07|299.67|301.88|299.48|0
1650535080000|2022-04-21 09:58:00|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1650535100000|2022-04-21 09:58:20|302.07|299.67|301.97|299.57|302.07|299.67|301.97|299.57|0
1650535110000|2022-04-21 09:58:30|301.7|299.3|301.88|299.48|301.88|299.48|301.7|299.3|0
1650535120000|2022-04-21 09:58:40|302.07|299.67|301.6|299.2|302.07|299.67|301.6|299.2|0
1650535130000|2022-04-21 09:58:50|301.7|299.3|301.51|299.11|301.7|299.3|301.51|299.11|0
1650535140000|2022-04-21 09:59:00|301.6|299.2|301.6|299.2|301.6|299.2|301.6|299.2|0
1650535150000|2022-04-21 09:59:10|301.7|299.3|301.7|299.3|301.88|299.48|301.7|299.3|0
1650535160000|2022-04-21 09:59:20|301.6|299.2|301.7|299.3|301.7|299.3|301.6|299.2|0
1650535190000|2022-04-21 09:59:50|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1650535200000|2022-04-21 10:00:00|301.32|298.92|301.51|299.11|301.51|299.11|301.32|298.92|0
1650535210000|2022-04-21 10:00:10|301.41|299.01|301.51|299.11|301.51|299.11|301.41|299.01|0
1650535220000|2022-04-21 10:00:20|301.6|299.2|301.32|298.92|301.6|299.2|301.32|298.92|0
1650535240000|2022-04-21 10:00:40|301.51|299.11|301.32|298.92|301.51|299.11|301.32|298.92|0
1650535260000|2022-04-21 10:01:00|301.23|298.83|300.58|298.18|301.23|298.83|300.58|298.18|0
1650535270000|2022-04-21 10:01:10|300.77|298.37|300.67|298.27|300.77|298.37|300.67|298.27|0
1650535280000|2022-04-21 10:01:20|300.58|298.18|300.48|298.08|300.58|298.18|300.4|298|0
1650535290000|2022-04-21 10:01:30|300.67|298.27|300.58|298.18|300.67|298.27|300.58|298.18|0
1650535300000|2022-04-21 10:01:40|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1650535310000|2022-04-21 10:01:50|300.77|298.37|300.95|298.55|300.95|298.55|300.77|298.37|0
1650535320000|2022-04-21 10:02:00|301.14|298.74|300.95|298.55|301.14|298.74|300.77|298.37|0
1650535330000|2022-04-21 10:02:10|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1650535340000|2022-04-21 10:02:20|300.95|298.55|301.32|298.92|301.32|298.92|300.95|298.55|0
1650535350000|2022-04-21 10:02:30|301.14|298.74|301.23|298.83|301.32|298.92|301.14|298.74|0
1650535360000|2022-04-21 10:02:40|301.14|298.74|301.04|298.64|301.14|298.74|301.04|298.64|0
1650535370000|2022-04-21 10:02:50|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1650535390000|2022-04-21 10:03:10|301.04|298.64|301.04|298.64|301.04|298.64|301.04|298.64|0
1650535400000|2022-04-21 10:03:20|300.76|298.36|300.85|298.45|300.95|298.55|300.76|298.36|0
1650535410000|2022-04-21 10:03:30|301.14|298.74|300.95|298.55|301.14|298.74|300.95|298.55|0
1650535430000|2022-04-21 10:03:50|300.76|298.36|300.76|298.36|300.76|298.36|300.76|298.36|0
1650535440000|2022-04-21 10:04:00|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1650535450000|2022-04-21 10:04:10|300.95|298.55|301.14|298.74|301.14|298.74|300.95|298.55|0
1650535460000|2022-04-21 10:04:20|301.13|298.73|301.13|298.73|301.13|298.73|301.13|298.73|0
1650535470000|2022-04-21 10:04:30|301.32|298.92|301.32|298.92|301.32|298.92|301.32|298.92|0
1650535480000|2022-04-21 10:04:40|301.13|298.73|301.13|298.73|301.13|298.73|301.13|298.73|0
1650535490000|2022-04-21 10:04:50|300.95|298.55|301.13|298.73|301.13|298.73|300.95|298.55|0
1650535500000|2022-04-21 10:05:00|301.32|298.92|301.13|298.73|301.32|298.92|301.13|298.73|0
1650535510000|2022-04-21 10:05:10|301.22|298.82|301.32|298.92|301.32|298.92|301.22|298.82|0
1650535520000|2022-04-21 10:05:20|301.41|299.01|301.51|299.11|301.51|299.11|301.41|299.01|0
1650535530000|2022-04-21 10:05:30|301.59|299.19|301.41|299.01|301.69|299.29|301.41|299.01|0
1650535540000|2022-04-21 10:05:40|301.32|298.92|301.13|298.73|301.32|298.92|301.13|298.73|0
1650535550000|2022-04-21 10:05:50|301.04|298.64|300.95|298.55|301.04|298.64|300.95|298.55|0
1650535560000|2022-04-21 10:06:00|301.04|298.64|301.13|298.73|301.13|298.73|300.95|298.55|0
1650535570000|2022-04-21 10:06:10|301.04|298.64|301.13|298.73|301.13|298.73|301.04|298.64|0
1650535580000|2022-04-21 10:06:20|300.95|298.55|301.32|298.92|301.32|298.92|300.95|298.55|0
1650535590000|2022-04-21 10:06:30|301.13|298.73|301.32|298.92|301.32|298.92|301.13|298.73|0
1650535600000|2022-04-21 10:06:40|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1650535610000|2022-04-21 10:06:50|301.59|299.19|301.5|299.1|301.59|299.19|301.5|299.1|0
1650535620000|2022-04-21 10:07:00|301.69|299.29|301.88|299.48|301.88|299.48|301.69|299.29|0
1650535630000|2022-04-21 10:07:10|302.06|299.66|301.97|299.57|302.06|299.66|301.88|299.48|0
1650535640000|2022-04-21 10:07:20|301.88|299.48|302.06|299.66|302.06|299.66|301.88|299.48|0
1650535650000|2022-04-21 10:07:30|302.62|300.22|302.81|300.41|302.81|300.41|302.62|300.22|0
1650535660000|2022-04-21 10:07:40|302.62|300.22|302.15|299.75|302.62|300.22|302.15|299.75|0
1650535670000|2022-04-21 10:07:50|302.25|299.85|302.25|299.85|302.25|299.85|302.06|299.66|0
1650535680000|2022-04-21 10:08:00|302.06|299.66|302.06|299.66|302.06|299.66|301.88|299.48|0
1650535690000|2022-04-21 10:08:10|302.25|299.85|302.25|299.85|302.25|299.85|302.25|299.85|0
1650535710000|2022-04-21 10:08:30|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1650535720000|2022-04-21 10:08:40|302.15|299.75|302.34|299.94|302.43|300.03|302.15|299.75|0
1650535730000|2022-04-21 10:08:50|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1650535740000|2022-04-21 10:09:00|302.62|300.22|302.8|300.4|302.8|300.4|302.62|300.22|0
1650535750000|2022-04-21 10:09:10|302.89|300.49|302.62|300.22|302.89|300.49|302.62|300.22|0
1650535770000|2022-04-21 10:09:30|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1650535780000|2022-04-21 10:09:40|302.62|300.22|302.62|300.22|302.62|300.22|302.52|300.12|0
1650535790000|2022-04-21 10:09:50|302.8|300.4|302.99|300.59|302.99|300.59|302.8|300.4|0
1650535800000|2022-04-21 10:10:00|302.8|300.4|302.71|300.31|302.8|300.4|302.71|300.31|0
1650535810000|2022-04-21 10:10:10|302.62|300.22|302.8|300.4|302.8|300.4|302.62|300.22|0
1650535820000|2022-04-21 10:10:20|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1650535830000|2022-04-21 10:10:30|302.62|300.22|302.43|300.03|302.62|300.22|302.43|300.03|0
1650535850000|2022-04-21 10:10:50|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1650535860000|2022-04-21 10:11:00|302.24|299.84|302.24|299.84|302.24|299.84|302.15|299.75|0
1650535870000|2022-04-21 10:11:10|302.06|299.66|302.15|299.75|302.15|299.75|302.06|299.66|0
1650535880000|2022-04-21 10:11:20|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1650535900000|2022-04-21 10:11:40|302.43|300.03|302.62|300.22|302.62|300.22|302.43|300.03|0
1650535910000|2022-04-21 10:11:50|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1650535920000|2022-04-21 10:12:00|302.99|300.59|302.99|300.59|302.99|300.59|302.99|300.59|0
1650535930000|2022-04-21 10:12:10|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1650535940000|2022-04-21 10:12:20|303.17|300.77|303.08|300.68|303.17|300.77|303.08|300.68|0
1650535950000|2022-04-21 10:12:30|302.99|300.59|302.99|300.59|302.99|300.59|302.99|300.59|0
1650535960000|2022-04-21 10:12:40|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1650535970000|2022-04-21 10:12:50|302.62|300.22|302.62|300.22|302.62|300.22|302.62|300.22|0
1650535980000|2022-04-21 10:13:00|302.8|300.4|302.99|300.59|302.99|300.59|302.62|300.22|0
1650535990000|2022-04-21 10:13:10|303.08|300.68|302.99|300.59|303.17|300.77|302.99|300.59|0
1650536010000|2022-04-21 10:13:30|302.8|300.4|302.99|300.59|302.99|300.59|302.8|300.4|0
1650536020000|2022-04-21 10:13:40|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1650536030000|2022-04-21 10:13:50|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1650536040000|2022-04-21 10:14:00|302.7|300.3|302.99|300.59|302.99|300.59|302.7|300.3|0
1650536050000|2022-04-21 10:14:10|302.89|300.49|302.8|300.4|302.89|300.49|302.8|300.4|0
1650536060000|2022-04-21 10:14:20|303.17|300.77|303.17|300.77|303.26|300.86|303.17|300.77|0
1650536070000|2022-04-21 10:14:30|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536100000|2022-04-21 10:15:00|303.17|300.77|302.99|300.59|303.17|300.77|302.99|300.59|0
1650536120000|2022-04-21 10:15:20|302.8|300.4|302.99|300.59|302.99|300.59|302.8|300.4|0
1650536130000|2022-04-21 10:15:30|302.8|300.4|303.17|300.77|303.17|300.77|302.8|300.4|0
1650536140000|2022-04-21 10:15:40|303.07|300.67|303.36|300.96|303.36|300.96|303.07|300.67|0
1650536150000|2022-04-21 10:15:50|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1650536160000|2022-04-21 10:16:00|302.99|300.59|302.8|300.4|302.99|300.59|302.61|300.21|0
1650536170000|2022-04-21 10:16:10|302.61|300.21|302.8|300.4|302.8|300.4|302.61|300.21|0
1650536180000|2022-04-21 10:16:20|302.61|300.21|302.61|300.21|302.61|300.21|302.61|300.21|0
1650536200000|2022-04-21 10:16:40|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1650536220000|2022-04-21 10:17:00|302.98|300.58|303.17|300.77|303.17|300.77|302.98|300.58|0
1650536230000|2022-04-21 10:17:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1650536250000|2022-04-21 10:17:30|303.45|301.05|303.54|301.14|303.54|301.14|303.36|300.96|0
1650536260000|2022-04-21 10:17:40|303.36|300.96|302.98|300.58|303.36|300.96|302.98|300.58|0
1650536270000|2022-04-21 10:17:50|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1650536280000|2022-04-21 10:18:00|302.89|300.49|303.26|300.86|303.26|300.86|302.8|300.4|0
1650536290000|2022-04-21 10:18:10|303.36|300.96|303.36|300.96|303.36|300.96|303.26|300.86|0
1650536310000|2022-04-21 10:18:30|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1650536320000|2022-04-21 10:18:40|303.36|300.96|303.54|301.14|303.54|301.14|303.36|300.96|0
1650536330000|2022-04-21 10:18:50|303.44|301.04|303.36|300.96|303.44|301.04|303.36|300.96|0
1650536340000|2022-04-21 10:19:00|303.44|301.04|303.54|301.14|303.54|301.14|303.44|301.04|0
1650536350000|2022-04-21 10:19:10|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1650536360000|2022-04-21 10:19:20|303.73|301.33|303.54|301.14|303.73|301.33|303.54|301.14|0
1650536380000|2022-04-21 10:19:40|303.73|301.33|303.54|301.14|303.73|301.33|303.54|301.14|0
1650536400000|2022-04-21 10:20:00|303.63|301.23|303.91|301.51|303.91|301.51|303.63|301.23|0
1650536410000|2022-04-21 10:20:10|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1650536420000|2022-04-21 10:20:20|303.73|301.33|303.54|301.14|303.73|301.33|303.54|301.14|0
1650536430000|2022-04-21 10:20:30|303.35|300.95|303.35|300.95|303.35|300.95|303.35|300.95|0
1650536450000|2022-04-21 10:20:50|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1650536460000|2022-04-21 10:21:00|303.35|300.95|303.35|300.95|303.35|300.95|303.17|300.77|0
1650536470000|2022-04-21 10:21:10|303.17|300.77|303.26|300.86|303.35|300.95|303.17|300.77|0
1650536480000|2022-04-21 10:21:20|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1650536490000|2022-04-21 10:21:30|303.35|300.95|303.44|301.04|303.44|301.04|303.35|300.95|0
1650536500000|2022-04-21 10:21:40|303.35|300.95|303.17|300.77|303.35|300.95|303.17|300.77|0
1650536530000|2022-04-21 10:22:10|303.07|300.67|303.54|301.14|303.54|301.14|303.07|300.67|0
1650536540000|2022-04-21 10:22:20|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1650536550000|2022-04-21 10:22:30|303.91|301.51|303.54|301.14|303.91|301.51|303.54|301.14|0
1650536560000|2022-04-21 10:22:40|303.63|301.23|303.73|301.33|303.73|301.33|303.63|301.23|0
1650536580000|2022-04-21 10:23:00|303.72|301.32|303.81|301.41|303.81|301.41|303.72|301.32|0
1650536590000|2022-04-21 10:23:10|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536630000|2022-04-21 10:23:50|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1650536640000|2022-04-21 10:24:00|303.72|301.32|303.72|301.32|303.81|301.41|303.72|301.32|0
1650536700000|2022-04-21 10:25:00|303.91|301.51|303.72|301.32|303.91|301.51|303.72|301.32|0
1650536720000|2022-04-21 10:25:20|303.91|301.51|303.72|301.32|303.91|301.51|303.72|301.32|0
1650536730000|2022-04-21 10:25:30|303.81|301.41|303.91|301.51|303.91|301.51|303.72|301.32|0
1650536740000|2022-04-21 10:25:40|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536750000|2022-04-21 10:25:50|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1650536760000|2022-04-21 10:26:00|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536770000|2022-04-21 10:26:10|303.81|301.41|303.91|301.51|303.91|301.51|303.72|301.32|0
1650536780000|2022-04-21 10:26:20|303.72|301.32|303.91|301.51|303.91|301.51|303.72|301.32|0
1650536790000|2022-04-21 10:26:30|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536800000|2022-04-21 10:26:40|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1650536810000|2022-04-21 10:26:50|303.72|301.32|303.72|301.32|303.91|301.51|303.72|301.32|0
1650536820000|2022-04-21 10:27:00|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1650536830000|2022-04-21 10:27:10|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536840000|2022-04-21 10:27:20|303.91|301.51|304.09|301.69|304.09|301.69|303.91|301.51|0
1650536850000|2022-04-21 10:27:30|303.91|301.51|303.91|301.51|304|301.6|303.91|301.51|0
1650536860000|2022-04-21 10:27:40|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536870000|2022-04-21 10:27:50|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1650536880000|2022-04-21 10:28:00|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1650536900000|2022-04-21 10:28:20|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1650536930000|2022-04-21 10:28:50|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1650536940000|2022-04-21 10:29:00|303.91|301.51|304.18|301.78|304.18|301.78|303.91|301.51|0
1650536950000|2022-04-21 10:29:10|304.09|301.69|304.28|301.88|304.28|301.88|304.09|301.69|0
1650536960000|2022-04-21 10:29:20|304.47|302.07|304.47|302.07|304.47|302.07|304.47|302.07|0
1650536970000|2022-04-21 10:29:30|304.28|301.88|304.47|302.07|304.47|302.07|304.28|301.88|0
1650536980000|2022-04-21 10:29:40|304.37|301.97|304.47|302.07|304.47|302.07|304.37|301.97|0
1650536990000|2022-04-21 10:29:50|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650537000000|2022-04-21 10:30:00|304.47|302.07|304.84|302.44|304.84|302.44|304.47|302.07|0
1650537010000|2022-04-21 10:30:10|304.65|302.25|304.47|302.07|304.65|302.25|304.47|302.07|0
1650537020000|2022-04-21 10:30:20|304.65|302.25|304.47|302.07|304.65|302.25|304.47|302.07|0
1650537030000|2022-04-21 10:30:30|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1650537040000|2022-04-21 10:30:40|304.84|302.44|304.65|302.25|304.93|302.53|304.65|302.25|0
1650537050000|2022-04-21 10:30:50|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1650537060000|2022-04-21 10:31:00|304.93|302.53|305.02|302.62|305.02|302.62|304.93|302.53|0
1650537070000|2022-04-21 10:31:10|304.93|302.53|304.93|302.53|305.02|302.62|304.84|302.44|0
1650537080000|2022-04-21 10:31:20|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1650537110000|2022-04-21 10:31:50|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1650537120000|2022-04-21 10:32:00|304.46|302.06|304.65|302.25|304.65|302.25|304.46|302.06|0
1650537160000|2022-04-21 10:32:40|304.46|302.06|304.09|301.69|304.46|302.06|304.09|301.69|0
1650537180000|2022-04-21 10:33:00|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650537190000|2022-04-21 10:33:10|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1650537200000|2022-04-21 10:33:20|304.28|301.88|304.55|302.15|304.55|302.15|304.28|301.88|0
1650537210000|2022-04-21 10:33:30|304.46|302.06|304.55|302.15|304.65|302.25|304.46|302.06|0
1650537220000|2022-04-21 10:33:40|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1650537230000|2022-04-21 10:33:50|304.37|301.97|304.28|301.88|304.37|301.97|304.28|301.88|0
1650537240000|2022-04-21 10:34:00|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1650537250000|2022-04-21 10:34:10|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650537260000|2022-04-21 10:34:20|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1650537270000|2022-04-21 10:34:30|304.65|302.25|305.02|302.62|305.02|302.62|304.65|302.25|0
1650537280000|2022-04-21 10:34:40|305.21|302.81|305.02|302.62|305.21|302.81|305.02|302.62|0
1650537290000|2022-04-21 10:34:50|305.21|302.81|305.58|303.18|305.58|303.18|305.21|302.81|0
1650537300000|2022-04-21 10:35:00|305.4|303|305.58|303.18|305.58|303.18|305.4|303|0
1650537310000|2022-04-21 10:35:10|305.4|303|305.21|302.81|305.4|303|305.21|302.81|0
1650537320000|2022-04-21 10:35:20|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1650537330000|2022-04-21 10:35:30|305.21|302.81|304.65|302.25|305.21|302.81|304.65|302.25|0
1650537350000|2022-04-21 10:35:50|304.83|302.43|305.39|302.99|305.39|302.99|304.83|302.43|0
1650537360000|2022-04-21 10:36:00|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1650537370000|2022-04-21 10:36:10|305.11|302.71|305.02|302.62|305.11|302.71|305.02|302.62|0
1650537390000|2022-04-21 10:36:30|304.92|302.52|304.83|302.43|304.92|302.52|304.83|302.43|0
1650537400000|2022-04-21 10:36:40|304.74|302.34|304.83|302.43|304.83|302.43|304.74|302.34|0
1650537410000|2022-04-21 10:36:50|305.02|302.62|304.83|302.43|305.02|302.62|304.83|302.43|0
1650537420000|2022-04-21 10:37:00|304.65|302.25|304.65|302.25|304.65|302.25|304.46|302.06|0
1650537430000|2022-04-21 10:37:10|304.46|302.06|304.83|302.43|304.83|302.43|304.46|302.06|0
1650537440000|2022-04-21 10:37:20|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1650537450000|2022-04-21 10:37:30|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650537460000|2022-04-21 10:37:40|304.92|302.52|304.83|302.43|305.02|302.62|304.83|302.43|0
1650537470000|2022-04-21 10:37:50|305.02|302.62|305.21|302.81|305.21|302.81|305.02|302.62|0
1650537480000|2022-04-21 10:38:00|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1650537490000|2022-04-21 10:38:10|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1650537500000|2022-04-21 10:38:20|305.39|302.99|305.58|303.18|305.58|303.18|305.39|302.99|0
1650537530000|2022-04-21 10:38:50|305.21|302.81|305.02|302.62|305.21|302.81|305.02|302.62|0
1650537540000|2022-04-21 10:39:00|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1650537550000|2022-04-21 10:39:10|305.02|302.62|305.21|302.81|305.21|302.81|305.02|302.62|0
1650537560000|2022-04-21 10:39:20|305.39|302.99|305.2|302.8|305.39|302.99|305.2|302.8|0
1650537570000|2022-04-21 10:39:30|305.29|302.89|305.02|302.62|305.29|302.89|305.02|302.62|0
1650537600000|2022-04-21 10:40:00|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1650537610000|2022-04-21 10:40:10|305.02|302.62|304.83|302.43|305.02|302.62|304.83|302.43|0
1650537630000|2022-04-21 10:40:30|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1650537640000|2022-04-21 10:40:40|304.64|302.24|304.46|302.06|304.64|302.24|304.46|302.06|0
1650537650000|2022-04-21 10:40:50|304.64|302.24|304.83|302.43|304.83|302.43|304.64|302.24|0
1650537660000|2022-04-21 10:41:00|305.02|302.62|305.02|302.62|305.02|302.62|304.83|302.43|0
1650537680000|2022-04-21 10:41:20|304.83|302.43|305.02|302.62|305.02|302.62|304.83|302.43|0
1650537690000|2022-04-21 10:41:30|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650537700000|2022-04-21 10:41:40|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1650537710000|2022-04-21 10:41:50|304.92|302.52|305.02|302.62|305.02|302.62|304.92|302.52|0
1650537720000|2022-04-21 10:42:00|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650537740000|2022-04-21 10:42:20|304.64|302.24|304.64|302.24|304.83|302.43|304.64|302.24|0
1650537750000|2022-04-21 10:42:30|304.83|302.43|304.83|302.43|304.83|302.43|304.64|302.24|0
1650537760000|2022-04-21 10:42:40|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1650537770000|2022-04-21 10:42:50|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1650537800000|2022-04-21 10:43:20|305.02|302.62|305.2|302.8|305.2|302.8|305.02|302.62|0
1650537810000|2022-04-21 10:43:30|305.29|302.89|305.29|302.89|305.29|302.89|305.29|302.89|0
1650537820000|2022-04-21 10:43:40|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1650537840000|2022-04-21 10:44:00|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1650537850000|2022-04-21 10:44:10|305.2|302.8|305.39|302.99|305.39|302.99|305.2|302.8|0
1650537860000|2022-04-21 10:44:20|305.57|303.17|305.39|302.99|305.57|303.17|305.39|302.99|0
1650537890000|2022-04-21 10:44:50|305.57|303.17|305.48|303.08|305.57|303.17|305.48|303.08|0
1650537900000|2022-04-21 10:45:00|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1650537910000|2022-04-21 10:45:10|305.39|302.99|305.57|303.17|305.57|303.17|305.39|302.99|0
1650537920000|2022-04-21 10:45:20|305.39|302.99|305.57|303.17|305.57|303.17|305.39|302.99|0
1650537930000|2022-04-21 10:45:30|305.39|302.99|305.2|302.8|305.39|302.99|305.2|302.8|0
1650537940000|2022-04-21 10:45:40|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1650537970000|2022-04-21 10:46:10|305.57|303.17|305.39|302.99|305.57|303.17|305.39|302.99|0
1650538010000|2022-04-21 10:46:50|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1650538020000|2022-04-21 10:47:00|305.48|303.08|305.57|303.17|305.57|303.17|305.48|303.08|0
1650538070000|2022-04-21 10:47:50|305.76|303.36|306.13|303.73|306.13|303.73|305.76|303.36|0
1650538080000|2022-04-21 10:48:00|306.51|304.11|306.88|304.48|306.88|304.48|306.51|304.11|0
1650538090000|2022-04-21 10:48:10|306.69|304.29|306.51|304.11|306.69|304.29|306.51|304.11|0
1650538100000|2022-04-21 10:48:20|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1650538110000|2022-04-21 10:48:30|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1650538120000|2022-04-21 10:48:40|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1650538130000|2022-04-21 10:48:50|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1650538140000|2022-04-21 10:49:00|306.32|303.92|306.32|303.92|306.51|304.11|306.32|303.92|0
1650538150000|2022-04-21 10:49:10|306.51|304.11|306.32|303.92|306.51|304.11|306.32|303.92|0
1650538160000|2022-04-21 10:49:20|306.41|304.01|306.32|303.92|306.41|304.01|306.32|303.92|0
1650538170000|2022-04-21 10:49:30|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1650538180000|2022-04-21 10:49:40|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1650538190000|2022-04-21 10:49:50|306.13|303.73|305.94|303.54|306.13|303.73|305.94|303.54|0
1650538200000|2022-04-21 10:50:00|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1650538210000|2022-04-21 10:50:10|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1650538230000|2022-04-21 10:50:30|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1650538240000|2022-04-21 10:50:40|305.85|303.45|305.94|303.54|305.94|303.54|305.85|303.45|0
1650538250000|2022-04-21 10:50:50|305.76|303.36|305.57|303.17|305.76|303.36|305.57|303.17|0
1650538260000|2022-04-21 10:51:00|305.76|303.36|305.94|303.54|305.94|303.54|305.76|303.36|0
1650538270000|2022-04-21 10:51:10|305.76|303.36|305.94|303.54|305.94|303.54|305.76|303.36|0
1650538280000|2022-04-21 10:51:20|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1650538290000|2022-04-21 10:51:30|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1650538300000|2022-04-21 10:51:40|305.85|303.45|305.76|303.36|305.85|303.45|305.76|303.36|0
1650538320000|2022-04-21 10:52:00|305.57|303.17|305.57|303.17|305.57|303.17|305.38|302.98|0
1650538330000|2022-04-21 10:52:10|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1650538340000|2022-04-21 10:52:20|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1650538360000|2022-04-21 10:52:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1650538380000|2022-04-21 10:53:00|305.57|303.17|305.57|303.17|305.57|303.17|305.47|303.07|0
1650538390000|2022-04-21 10:53:10|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1650538400000|2022-04-21 10:53:20|305.57|303.17|305.38|302.98|305.57|303.17|305.38|302.98|0
1650538410000|2022-04-21 10:53:30|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1650538420000|2022-04-21 10:53:40|305.38|302.98|305.57|303.17|305.57|303.17|305.38|302.98|0
1650538430000|2022-04-21 10:53:50|305.38|302.98|305.57|303.17|305.57|303.17|305.38|302.98|0
1650538440000|2022-04-21 10:54:00|305.84|303.44|305.84|303.44|305.84|303.44|305.84|303.44|0
1650538450000|2022-04-21 10:54:10|305.94|303.54|305.75|303.35|305.94|303.54|305.75|303.35|0
1650538460000|2022-04-21 10:54:20|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1650538470000|2022-04-21 10:54:30|305.94|303.54|306.13|303.73|306.13|303.73|305.94|303.54|0
1650538480000|2022-04-21 10:54:40|305.94|303.54|306.13|303.73|306.13|303.73|305.94|303.54|0
1650538490000|2022-04-21 10:54:50|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1650538520000|2022-04-21 10:55:20|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1650538530000|2022-04-21 10:55:30|305.94|303.54|305.94|303.54|305.94|303.54|305.75|303.35|0
1650538540000|2022-04-21 10:55:40|305.84|303.44|305.75|303.35|305.84|303.44|305.75|303.35|0
1650538550000|2022-04-21 10:55:50|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1650538560000|2022-04-21 10:56:00|305.75|303.35|305.75|303.35|305.94|303.54|305.75|303.35|0
1650538570000|2022-04-21 10:56:10|305.94|303.54|305.75|303.35|305.94|303.54|305.75|303.35|0
1650538580000|2022-04-21 10:56:20|305.57|303.17|305.75|303.35|305.75|303.35|305.57|303.17|0
1650538590000|2022-04-21 10:56:30|305.57|303.17|305.57|303.17|305.57|303.17|305.38|302.98|0
1650538600000|2022-04-21 10:56:40|305.38|302.98|305.57|303.17|305.57|303.17|305.38|302.98|0
1650538610000|2022-04-21 10:56:50|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1650538630000|2022-04-21 10:57:10|305|302.6|305.19|302.79|305.19|302.79|305|302.6|0
1650538640000|2022-04-21 10:57:20|305|302.6|305|302.6|305.09|302.69|305|302.6|0
1650538650000|2022-04-21 10:57:30|305.19|302.79|305|302.6|305.19|302.79|305|302.6|0
1650538660000|2022-04-21 10:57:40|304.82|302.42|304.82|302.42|304.82|302.42|304.82|302.42|0
1650538670000|2022-04-21 10:57:50|305|302.6|305|302.6|305|302.6|304.82|302.42|0
1650538680000|2022-04-21 10:58:00|304.82|302.42|305|302.6|305|302.6|304.82|302.42|0
1650538690000|2022-04-21 10:58:10|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1650538700000|2022-04-21 10:58:20|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1650538710000|2022-04-21 10:58:30|305.38|302.98|305.19|302.79|305.38|302.98|305.19|302.79|0
1650538730000|2022-04-21 10:58:50|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1650538740000|2022-04-21 10:59:00|305.38|302.98|305.19|302.79|305.38|302.98|305|302.6|0
1650538750000|2022-04-21 10:59:10|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1650538760000|2022-04-21 10:59:20|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1650538770000|2022-04-21 10:59:30|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1650538780000|2022-04-21 10:59:40|305.56|303.16|305.65|303.25|305.65|303.25|305.56|303.16|0
1650538790000|2022-04-21 10:59:50|305.56|303.16|305.65|303.25|305.65|303.25|305.56|303.16|0
1650538800000|2022-04-21 11:00:00|306.12|303.72|305.75|303.35|306.12|303.72|305.75|303.35|0
1650538810000|2022-04-21 11:00:10|305.56|303.16|305.56|303.16|305.56|303.16|305.38|302.98|0
1650538820000|2022-04-21 11:00:20|305.38|302.98|305.09|302.69|305.38|302.98|305.09|302.69|0
1650538830000|2022-04-21 11:00:30|305.19|302.79|305.28|302.88|305.28|302.88|305.19|302.79|0
1650538840000|2022-04-21 11:00:40|305.38|302.98|305.19|302.79|305.38|302.98|305.19|302.79|0
1650538850000|2022-04-21 11:00:50|305|302.6|305.19|302.79|305.19|302.79|305|302.6|0
1650538860000|2022-04-21 11:01:00|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1650538870000|2022-04-21 11:01:10|305.28|302.88|305.28|302.88|305.28|302.88|305.19|302.79|0
1650538880000|2022-04-21 11:01:20|305.19|302.79|305|302.6|305.19|302.79|305|302.6|0
1650538890000|2022-04-21 11:01:30|305.09|302.69|305.37|302.97|305.37|302.97|305.09|302.69|0
1650538900000|2022-04-21 11:01:40|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1650538910000|2022-04-21 11:01:50|305.37|302.97|305.56|303.16|305.56|303.16|305.37|302.97|0
1650538920000|2022-04-21 11:02:00|305.37|302.97|305.37|302.97|305.37|302.97|305.19|302.79|0
1650538930000|2022-04-21 11:02:10|305.19|302.79|305.37|302.97|305.37|302.97|305.19|302.79|0
1650538940000|2022-04-21 11:02:20|305.19|302.79|305|302.6|305.19|302.79|305|302.6|0
1650538950000|2022-04-21 11:02:30|304.81|302.41|304.63|302.23|304.81|302.41|304.63|302.23|0
1650538960000|2022-04-21 11:02:40|304.44|302.04|304.63|302.23|304.81|302.41|304.44|302.04|0
1650538970000|2022-04-21 11:02:50|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1650538980000|2022-04-21 11:03:00|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1650538990000|2022-04-21 11:03:10|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1650539000000|2022-04-21 11:03:20|305|302.6|304.81|302.41|305|302.6|304.81|302.41|0
1650539010000|2022-04-21 11:03:30|304.63|302.23|304.44|302.04|304.63|302.23|304.44|302.04|0
1650539040000|2022-04-21 11:04:00|304.63|302.23|304.81|302.41|304.81|302.41|304.53|302.13|0
1650539050000|2022-04-21 11:04:10|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1650539060000|2022-04-21 11:04:20|304.81|302.41|304.63|302.23|304.81|302.41|304.44|302.04|0
1650539070000|2022-04-21 11:04:30|304.81|302.41|304.63|302.23|304.81|302.41|304.63|302.23|0
1650539090000|2022-04-21 11:04:50|304.71|302.31|305|302.6|305|302.6|304.71|302.31|0
1650539100000|2022-04-21 11:05:00|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1650539110000|2022-04-21 11:05:10|304.71|302.31|304.81|302.41|304.81|302.41|304.71|302.31|0
1650539120000|2022-04-21 11:05:20|304.62|302.22|304.44|302.04|304.62|302.22|304.44|302.04|0
1650539130000|2022-04-21 11:05:30|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1650539140000|2022-04-21 11:05:40|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1650539150000|2022-04-21 11:05:50|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1650539160000|2022-04-21 11:06:00|304.34|301.94|304.06|301.66|304.34|301.94|304.06|301.66|0
1650539170000|2022-04-21 11:06:10|304.25|301.85|304.06|301.66|304.25|301.85|304.06|301.66|0
1650539180000|2022-04-21 11:06:20|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650539190000|2022-04-21 11:06:30|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1650539200000|2022-04-21 11:06:40|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650539210000|2022-04-21 11:06:50|303.69|301.29|303.88|301.48|303.88|301.48|303.69|301.29|0
1650539220000|2022-04-21 11:07:00|303.69|301.29|303.69|301.29|303.69|301.29|303.69|301.29|0
1650539230000|2022-04-21 11:07:10|303.88|301.48|303.69|301.29|303.88|301.48|303.69|301.29|0
1650539240000|2022-04-21 11:07:20|303.59|301.19|303.32|300.92|303.59|301.19|303.32|300.92|0
1650539270000|2022-04-21 11:07:50|303.5|301.1|303.69|301.29|303.69|301.29|303.5|301.1|0
1650539280000|2022-04-21 11:08:00|303.5|301.1|303.59|301.19|303.59|301.19|303.5|301.1|0
1650539290000|2022-04-21 11:08:10|303.69|301.29|303.88|301.48|303.88|301.48|303.69|301.29|0
1650539300000|2022-04-21 11:08:20|304.06|301.66|304.06|301.66|304.25|301.85|304.06|301.66|0
1650539310000|2022-04-21 11:08:30|304.15|301.75|304.25|301.85|304.25|301.85|304.15|301.75|0
1650539330000|2022-04-21 11:08:50|304.44|302.04|304.06|301.66|304.44|302.04|304.06|301.66|0
1650539340000|2022-04-21 11:09:00|304.25|301.85|304.06|301.66|304.25|301.85|304.06|301.66|0
1650539350000|2022-04-21 11:09:10|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1650539360000|2022-04-21 11:09:20|304.15|301.75|304.15|301.75|304.25|301.85|304.15|301.75|0
1650539370000|2022-04-21 11:09:30|304.25|301.85|304.25|301.85|304.43|302.03|304.25|301.85|0
1650539390000|2022-04-21 11:09:50|304.34|301.94|304.25|301.85|304.43|302.03|304.25|301.85|0
1650539400000|2022-04-21 11:10:00|304.06|301.66|304.06|301.66|304.25|301.85|304.06|301.66|0
1650539410000|2022-04-21 11:10:10|303.87|301.47|303.69|301.29|303.87|301.47|303.69|301.29|0
1650539440000|2022-04-21 11:10:40|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1650539450000|2022-04-21 11:10:50|303.78|301.38|303.87|301.47|303.87|301.47|303.78|301.38|0
1650539460000|2022-04-21 11:11:00|303.96|301.56|303.69|301.29|303.96|301.56|303.69|301.29|0
1650539470000|2022-04-21 11:11:10|303.87|301.47|303.69|301.29|304.06|301.66|303.69|301.29|0
1650539480000|2022-04-21 11:11:20|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1650539490000|2022-04-21 11:11:30|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1650539500000|2022-04-21 11:11:40|304.06|301.66|304.06|301.66|304.06|301.66|303.96|301.56|0
1650539510000|2022-04-21 11:11:50|303.87|301.47|304.06|301.66|304.06|301.66|303.87|301.47|0
1650539520000|2022-04-21 11:12:00|303.5|301.1|303.87|301.47|303.87|301.47|303.5|301.1|0
1650539530000|2022-04-21 11:12:10|303.69|301.29|303.69|301.29|303.87|301.47|303.69|301.29|0
1650539540000|2022-04-21 11:12:20|303.87|301.47|304.06|301.66|304.06|301.66|303.87|301.47|0
1650539550000|2022-04-21 11:12:30|304.25|301.85|304.25|301.85|304.43|302.03|304.25|301.85|0
1650539580000|2022-04-21 11:13:00|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650539590000|2022-04-21 11:13:10|304.25|301.85|304.25|301.85|304.25|301.85|304.06|301.66|0
1650539600000|2022-04-21 11:13:20|304.43|302.03|304.33|301.93|304.43|302.03|304.33|301.93|0
1650539610000|2022-04-21 11:13:30|304.25|301.85|304.25|301.85|304.33|301.93|304.25|301.85|0
1650539620000|2022-04-21 11:13:40|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1650539640000|2022-04-21 11:14:00|304.06|301.66|304.99|302.59|304.99|302.59|304.06|301.66|0
1650539650000|2022-04-21 11:14:10|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1650539670000|2022-04-21 11:14:30|304.89|302.49|305.18|302.78|305.18|302.78|304.89|302.49|0
1650539680000|2022-04-21 11:14:40|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1650539690000|2022-04-21 11:14:50|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1650539700000|2022-04-21 11:15:00|304.62|302.22|304.99|302.59|304.99|302.59|304.62|302.22|0
1650539710000|2022-04-21 11:15:10|305.08|302.68|305.18|302.78|305.18|302.78|305.08|302.68|0
1650539720000|2022-04-21 11:15:20|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1650539740000|2022-04-21 11:15:40|305.18|302.78|304.99|302.59|305.18|302.78|304.99|302.59|0
1650539760000|2022-04-21 11:16:00|305.18|302.78|304.99|302.59|305.18|302.78|304.99|302.59|0
1650539770000|2022-04-21 11:16:10|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1650539780000|2022-04-21 11:16:20|304.99|302.59|304.89|302.49|304.99|302.59|304.89|302.49|0
1650539790000|2022-04-21 11:16:30|304.99|302.59|304.99|302.59|304.99|302.59|304.8|302.4|0
1650539800000|2022-04-21 11:16:40|304.8|302.4|304.99|302.59|305.08|302.68|304.8|302.4|0
1650539810000|2022-04-21 11:16:50|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1650539820000|2022-04-21 11:17:00|305.74|303.34|306.11|303.71|306.11|303.71|305.74|303.34|0
1650539830000|2022-04-21 11:17:10|306.48|304.08|306.3|303.9|306.48|304.08|306.3|303.9|0
1650539840000|2022-04-21 11:17:20|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1650539850000|2022-04-21 11:17:30|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1650539860000|2022-04-21 11:17:40|306.57|304.17|306.48|304.08|306.67|304.27|306.48|304.08|0
1650539870000|2022-04-21 11:17:50|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1650539880000|2022-04-21 11:18:00|307.23|304.83|306.48|304.08|307.23|304.83|306.48|304.08|0
1650539890000|2022-04-21 11:18:10|306.67|304.27|306.48|304.08|306.67|304.27|306.48|304.08|0
1650539900000|2022-04-21 11:18:20|306.67|304.27|306.11|303.71|306.76|304.36|305.92|303.52|0
1650539920000|2022-04-21 11:18:40|306.3|303.9|306.11|303.71|306.3|303.9|306.11|303.71|0
1650539930000|2022-04-21 11:18:50|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1650539940000|2022-04-21 11:19:00|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1650539950000|2022-04-21 11:19:10|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1650539960000|2022-04-21 11:19:20|306.76|304.36|306.67|304.27|306.76|304.36|306.67|304.27|0
1650539970000|2022-04-21 11:19:30|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1650539980000|2022-04-21 11:19:40|306.67|304.27|306.11|303.71|306.67|304.27|306.11|303.71|0
1650539990000|2022-04-21 11:19:50|306.3|303.9|306.3|303.9|306.48|304.08|306.3|303.9|0
1650540000000|2022-04-21 11:20:00|306.11|303.71|306.11|303.71|306.3|303.9|306.11|303.71|0
1650540010000|2022-04-21 11:20:10|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1650540020000|2022-04-21 11:20:20|306.48|304.08|306.48|304.08|306.48|304.08|306.29|303.89|0
1650540030000|2022-04-21 11:20:30|306.29|303.89|306.48|304.08|306.48|304.08|306.29|303.89|0
1650540040000|2022-04-21 11:20:40|306.29|303.89|306.48|304.08|306.48|304.08|306.29|303.89|0
1650540050000|2022-04-21 11:20:50|306.29|303.89|306.48|304.08|306.48|304.08|306.29|303.89|0
1650540060000|2022-04-21 11:21:00|306.67|304.27|306.86|304.46|306.86|304.46|306.67|304.27|0
1650540070000|2022-04-21 11:21:10|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1650540080000|2022-04-21 11:21:20|306.86|304.46|306.67|304.27|306.86|304.46|306.67|304.27|0
1650540090000|2022-04-21 11:21:30|306.86|304.46|306.86|304.46|306.95|304.55|306.86|304.46|0
1650540100000|2022-04-21 11:21:40|306.76|304.36|306.86|304.46|306.86|304.46|306.76|304.36|0
1650540110000|2022-04-21 11:21:50|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1650540120000|2022-04-21 11:22:00|307.04|304.64|307.04|304.64|307.23|304.83|307.04|304.64|0
1650540130000|2022-04-21 11:22:10|306.95|304.55|306.94|304.54|306.95|304.55|306.86|304.46|0
1650540140000|2022-04-21 11:22:20|306.86|304.46|307.23|304.83|307.23|304.83|306.86|304.46|0
1650540150000|2022-04-21 11:22:30|307.04|304.64|306.85|304.45|307.04|304.64|306.85|304.45|0
1650540160000|2022-04-21 11:22:40|306.94|304.54|306.48|304.08|306.94|304.54|306.48|304.08|0
1650540170000|2022-04-21 11:22:50|306.38|303.98|306.48|304.08|306.48|304.08|306.29|303.89|0
1650540180000|2022-04-21 11:23:00|306.67|304.27|306.85|304.45|306.85|304.45|306.48|304.08|0
1650540200000|2022-04-21 11:23:20|307.04|304.64|307.04|304.64|307.04|304.64|306.85|304.45|0
1650540210000|2022-04-21 11:23:30|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1650540220000|2022-04-21 11:23:40|306.85|304.45|306.85|304.45|306.94|304.54|306.85|304.45|0
1650540240000|2022-04-21 11:24:00|306.76|304.36|306.48|304.08|306.76|304.36|306.48|304.08|0
1650540260000|2022-04-21 11:24:20|306.38|303.98|306.85|304.45|306.85|304.45|306.38|303.98|0
1650540270000|2022-04-21 11:24:30|306.67|304.27|306.85|304.45|306.85|304.45|306.67|304.27|0
1650540280000|2022-04-21 11:24:40|306.67|304.27|306.85|304.45|306.85|304.45|306.67|304.27|0
1650540290000|2022-04-21 11:24:50|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1650540300000|2022-04-21 11:25:00|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1650540310000|2022-04-21 11:25:10|307.32|304.92|307.41|305.01|307.41|305.01|307.32|304.92|0
1650540320000|2022-04-21 11:25:20|307.6|305.2|307.41|305.01|307.6|305.2|307.41|305.01|0
1650540330000|2022-04-21 11:25:30|307.23|304.83|307.04|304.64|307.23|304.83|307.04|304.64|0
1650540340000|2022-04-21 11:25:40|307.23|304.83|307.23|304.83|307.23|304.83|307.04|304.64|0
1650540360000|2022-04-21 11:26:00|307.32|304.92|307.23|304.83|307.41|305.01|307.23|304.83|0
1650540370000|2022-04-21 11:26:10|307.41|305.01|307.41|305.01|307.41|305.01|307.23|304.83|0
1650540380000|2022-04-21 11:26:20|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1650540390000|2022-04-21 11:26:30|307.04|304.64|307.04|304.64|307.23|304.83|307.04|304.64|0
1650540400000|2022-04-21 11:26:40|307.13|304.73|307.04|304.64|307.13|304.73|307.04|304.64|0
1650540420000|2022-04-21 11:27:00|306.94|304.54|307.23|304.83|307.23|304.83|306.94|304.54|0
1650540430000|2022-04-21 11:27:10|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650540440000|2022-04-21 11:27:20|307.23|304.83|307.41|305.01|307.41|305.01|307.23|304.83|0
1650540460000|2022-04-21 11:27:40|307.6|305.2|307.79|305.39|308.16|305.76|307.6|305.2|0
1650540470000|2022-04-21 11:27:50|307.98|305.58|307.6|305.2|308.16|305.76|307.6|305.2|0
1650540480000|2022-04-21 11:28:00|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1650540490000|2022-04-21 11:28:10|307.6|305.2|307.79|305.39|307.79|305.39|307.6|305.2|0
1650540500000|2022-04-21 11:28:20|307.6|305.2|307.6|305.2|307.6|305.2|307.6|305.2|0
1650540510000|2022-04-21 11:28:30|307.41|305.01|307.22|304.82|307.41|305.01|307.22|304.82|0
1650540530000|2022-04-21 11:28:50|307.31|304.91|307.41|305.01|307.41|305.01|307.31|304.91|0
1650540540000|2022-04-21 11:29:00|307.6|305.2|308.16|305.76|308.16|305.76|307.6|305.2|0
1650540550000|2022-04-21 11:29:10|307.97|305.57|308.54|306.14|308.54|306.14|307.97|305.57|0
1650540560000|2022-04-21 11:29:20|308.72|306.32|308.91|306.51|308.91|306.51|308.72|306.32|0
1650540570000|2022-04-21 11:29:30|308.72|306.32|308.72|306.32|308.72|306.32|308.72|306.32|0
1650540590000|2022-04-21 11:29:50|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1650540600000|2022-04-21 11:30:00|308.72|306.32|309.1|306.7|309.29|306.89|308.72|306.32|0
1650540610000|2022-04-21 11:30:10|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1650540620000|2022-04-21 11:30:20|308.72|306.32|308.16|305.76|308.72|306.32|308.16|305.76|0
1650540640000|2022-04-21 11:30:40|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1650540650000|2022-04-21 11:30:50|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1650540660000|2022-04-21 11:31:00|307.97|305.57|307.6|305.2|307.97|305.57|307.6|305.2|0
1650540680000|2022-04-21 11:31:20|307.41|305.01|307.6|305.2|307.6|305.2|307.41|305.01|0
1650540690000|2022-04-21 11:31:30|307.78|305.38|307.6|305.2|307.78|305.38|307.6|305.2|0
1650540700000|2022-04-21 11:31:40|307.69|305.29|307.97|305.57|307.97|305.57|307.69|305.29|0
1650540710000|2022-04-21 11:31:50|308.16|305.76|307.97|305.57|308.16|305.76|307.97|305.57|0
1650540720000|2022-04-21 11:32:00|307.87|305.47|307.97|305.57|307.97|305.57|307.87|305.47|0
1650540740000|2022-04-21 11:32:20|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1650540750000|2022-04-21 11:32:30|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650540760000|2022-04-21 11:32:40|307.69|305.29|307.69|305.29|307.69|305.29|307.69|305.29|0
1650540770000|2022-04-21 11:32:50|307.78|305.38|307.6|305.2|307.78|305.38|307.6|305.2|0
1650540780000|2022-04-21 11:33:00|307.5|305.1|307.41|305.01|307.6|305.2|307.41|305.01|0
1650540790000|2022-04-21 11:33:10|307.22|304.82|307.03|304.63|307.22|304.82|307.03|304.63|0
1650540800000|2022-04-21 11:33:20|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650540810000|2022-04-21 11:33:30|307.03|304.63|307.22|304.82|307.22|304.82|307.03|304.63|0
1650540820000|2022-04-21 11:33:40|307.12|304.72|307.22|304.82|307.22|304.82|307.12|304.72|0
1650540840000|2022-04-21 11:34:00|307.31|304.91|307.6|305.2|307.6|305.2|307.31|304.91|0
1650540850000|2022-04-21 11:34:10|307.78|305.38|308.16|305.76|308.16|305.76|307.6|305.2|0
1650540860000|2022-04-21 11:34:20|308.06|305.66|308.16|305.76|308.16|305.76|308.06|305.66|0
1650540870000|2022-04-21 11:34:30|308.25|305.85|308.25|305.85|308.25|305.85|308.25|305.85|0
1650540880000|2022-04-21 11:34:40|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1650540890000|2022-04-21 11:34:50|308.25|305.85|308.25|305.85|308.25|305.85|308.25|305.85|0
1650540900000|2022-04-21 11:35:00|308.16|305.76|307.78|305.38|308.16|305.76|307.78|305.38|0
1650540910000|2022-04-21 11:35:10|307.59|305.19|307.78|305.38|307.78|305.38|307.59|305.19|0
1650540920000|2022-04-21 11:35:20|307.68|305.28|307.78|305.38|307.78|305.38|307.68|305.28|0
1650540950000|2022-04-21 11:35:50|307.41|305.01|307.78|305.38|307.78|305.38|307.41|305.01|0
1650540960000|2022-04-21 11:36:00|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650540970000|2022-04-21 11:36:10|307.41|305.01|307.78|305.38|307.78|305.38|307.41|305.01|0
1650541000000|2022-04-21 11:36:40|307.59|305.19|307.5|305.1|307.59|305.19|307.5|305.1|0
1650541010000|2022-04-21 11:36:50|307.41|305.01|307.78|305.38|307.78|305.38|307.41|305.01|0
1650541020000|2022-04-21 11:37:00|307.59|305.19|307.78|305.38|307.78|305.38|307.59|305.19|0
1650541030000|2022-04-21 11:37:10|307.59|305.19|307.78|305.38|307.78|305.38|307.59|305.19|0
1650541040000|2022-04-21 11:37:20|307.87|305.47|307.78|305.38|307.87|305.47|307.78|305.38|0
1650541050000|2022-04-21 11:37:30|307.87|305.47|307.78|305.38|307.87|305.47|307.78|305.38|0
1650541070000|2022-04-21 11:37:50|307.97|305.57|307.97|305.57|307.97|305.57|307.97|305.57|0
1650541080000|2022-04-21 11:38:00|307.78|305.38|307.59|305.19|307.97|305.57|307.59|305.19|0
1650541100000|2022-04-21 11:38:20|307.4|305|307.4|305|307.4|305|307.4|305|0
1650541110000|2022-04-21 11:38:30|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650541120000|2022-04-21 11:38:40|307.4|305|307.4|305|307.4|305|307.4|305|0
1650541140000|2022-04-21 11:39:00|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650541150000|2022-04-21 11:39:10|307.03|304.63|307.03|304.63|307.22|304.82|307.03|304.63|0
1650541170000|2022-04-21 11:39:30|307.12|304.72|307.03|304.63|307.22|304.82|307.03|304.63|0
1650541180000|2022-04-21 11:39:40|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650541220000|2022-04-21 11:40:20|307.4|305|307.59|305.19|307.59|305.19|307.4|305|0
1650541230000|2022-04-21 11:40:30|307.4|305|307.4|305|307.4|305|307.4|305|0
1650541250000|2022-04-21 11:40:50|307.59|305.19|307.4|305|307.59|305.19|307.4|305|0
1650541260000|2022-04-21 11:41:00|307.59|305.19|307.49|305.09|307.59|305.19|307.4|305|0
1650541270000|2022-04-21 11:41:10|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650541280000|2022-04-21 11:41:20|307.78|305.38|307.59|305.19|307.78|305.38|307.59|305.19|0
1650541300000|2022-04-21 11:41:40|307.68|305.28|307.59|305.19|307.68|305.28|307.59|305.19|0
1650541310000|2022-04-21 11:41:50|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650541320000|2022-04-21 11:42:00|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1650541330000|2022-04-21 11:42:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650541340000|2022-04-21 11:42:20|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650541350000|2022-04-21 11:42:30|307.59|305.19|307.78|305.38|307.78|305.38|307.59|305.19|0
1650541380000|2022-04-21 11:43:00|307.59|305.19|307.78|305.38|307.78|305.38|307.59|305.19|0
1650541410000|2022-04-21 11:43:30|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1650541440000|2022-04-21 11:44:00|307.78|305.38|307.78|305.38|307.96|305.56|307.78|305.38|0
1650541460000|2022-04-21 11:44:20|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650541470000|2022-04-21 11:44:30|307.4|305|307.4|305|307.4|305|307.4|305|0
1650541480000|2022-04-21 11:44:40|306.65|304.25|306.84|304.44|306.84|304.44|306.65|304.25|0
1650541490000|2022-04-21 11:44:50|307.02|304.62|306.65|304.25|307.02|304.62|306.65|304.25|0
1650541500000|2022-04-21 11:45:00|306.46|304.06|306.84|304.44|306.84|304.44|306.46|304.06|0
1650541510000|2022-04-21 11:45:10|306.65|304.25|306.65|304.25|306.74|304.34|306.65|304.25|0
1650541520000|2022-04-21 11:45:20|306.46|304.06|306.55|304.15|306.65|304.25|306.46|304.06|0
1650541530000|2022-04-21 11:45:30|306.28|303.88|306.28|303.88|306.28|303.88|306.18|303.78|0
1650541540000|2022-04-21 11:45:40|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1650541550000|2022-04-21 11:45:50|306.28|303.88|306.46|304.06|306.46|304.06|306.28|303.88|0
1650541560000|2022-04-21 11:46:00|306.65|304.25|306.65|304.25|306.65|304.25|306.55|304.15|0
1650541570000|2022-04-21 11:46:10|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1650541610000|2022-04-21 11:46:50|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1650541620000|2022-04-21 11:47:00|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1650541630000|2022-04-21 11:47:10|306.55|304.15|306.84|304.44|306.84|304.44|306.55|304.15|0
1650541640000|2022-04-21 11:47:20|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1650541650000|2022-04-21 11:47:30|306.65|304.25|306.46|304.06|306.65|304.25|306.46|304.06|0
1650541660000|2022-04-21 11:47:40|306.27|303.87|306.65|304.25|306.65|304.25|306.27|303.87|0
1650541670000|2022-04-21 11:47:50|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1650541690000|2022-04-21 11:48:10|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1650541700000|2022-04-21 11:48:20|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1650541740000|2022-04-21 11:49:00|307.21|304.81|307.4|305|307.4|305|307.21|304.81|0
1650541750000|2022-04-21 11:49:10|307.21|304.81|307.11|304.71|307.21|304.81|307.11|304.71|0
1650541760000|2022-04-21 11:49:20|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1650541770000|2022-04-21 11:49:30|307.11|304.71|307.21|304.81|307.21|304.81|307.11|304.71|0
1650541820000|2022-04-21 11:50:20|307.02|304.62|306.83|304.43|307.02|304.62|306.83|304.43|0
1650541860000|2022-04-21 11:51:00|306.65|304.25|306.74|304.34|306.74|304.34|306.65|304.25|0
1650541870000|2022-04-21 11:51:10|306.65|304.25|306.46|304.06|306.65|304.25|306.46|304.06|0
1650541880000|2022-04-21 11:51:20|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1650541900000|2022-04-21 11:51:40|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1650541930000|2022-04-21 11:52:10|307.02|304.62|307.21|304.81|307.21|304.81|307.02|304.62|0
1650541940000|2022-04-21 11:52:20|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1650541950000|2022-04-21 11:52:30|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1650541960000|2022-04-21 11:52:40|307.39|304.99|307.21|304.81|307.39|304.99|307.21|304.81|0
1650541990000|2022-04-21 11:53:10|307.3|304.9|307.39|304.99|307.39|304.99|307.3|304.9|0
1650542000000|2022-04-21 11:53:20|307.3|304.9|307.21|304.81|307.3|304.9|307.21|304.81|0
1650542010000|2022-04-21 11:53:30|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1650542020000|2022-04-21 11:53:40|307.11|304.71|307.02|304.62|307.11|304.71|306.92|304.52|0
1650542030000|2022-04-21 11:53:50|307.11|304.71|307.21|304.81|307.21|304.81|307.11|304.71|0
1650542040000|2022-04-21 11:54:00|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1650542050000|2022-04-21 11:54:10|307.21|304.81|307.29|304.89|307.29|304.89|307.21|304.81|0
1650542060000|2022-04-21 11:54:20|307.21|304.81|308.14|305.74|308.14|305.74|307.2|304.8|0
1650542080000|2022-04-21 11:54:40|308.04|305.64|308.14|305.74|308.14|305.74|308.04|305.64|0
1650542090000|2022-04-21 11:54:50|308.33|305.93|308.52|306.12|308.52|306.12|308.33|305.93|0
1650542100000|2022-04-21 11:55:00|308.33|305.93|308.52|306.12|308.52|306.12|308.33|305.93|0
1650542110000|2022-04-21 11:55:10|308.7|306.3|308.52|306.12|308.7|306.3|308.52|306.12|0
1650542120000|2022-04-21 11:55:20|308.33|305.93|308.52|306.12|308.52|306.12|308.33|305.93|0
1650542140000|2022-04-21 11:55:40|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1650542150000|2022-04-21 11:55:50|308.89|306.49|309.08|306.68|309.08|306.68|308.89|306.49|0
1650542160000|2022-04-21 11:56:00|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1650542170000|2022-04-21 11:56:10|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1650542180000|2022-04-21 11:56:20|309.64|307.24|309.64|307.24|309.64|307.24|309.46|307.06|0
1650542190000|2022-04-21 11:56:30|309.83|307.43|309.83|307.43|309.83|307.43|309.64|307.24|0
1650542200000|2022-04-21 11:56:40|309.64|307.24|309.36|306.96|309.64|307.24|309.36|306.96|0
1650542210000|2022-04-21 11:56:50|309.27|306.87|309.27|306.87|309.27|306.87|309.08|306.68|0
1650542220000|2022-04-21 11:57:00|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1650542230000|2022-04-21 11:57:10|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1650542240000|2022-04-21 11:57:20|309.27|306.87|309.08|306.68|309.27|306.87|309.08|306.68|0
1650542250000|2022-04-21 11:57:30|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1650542260000|2022-04-21 11:57:40|309.45|307.05|309.27|306.87|309.45|307.05|309.27|306.87|0
1650542300000|2022-04-21 11:58:20|309.08|306.68|308.89|306.49|309.08|306.68|308.89|306.49|0
1650542310000|2022-04-21 11:58:30|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1650542320000|2022-04-21 11:58:40|308.89|306.49|308.7|306.3|308.89|306.49|308.7|306.3|0
1650542330000|2022-04-21 11:58:50|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650542340000|2022-04-21 11:59:00|309.08|306.68|309.17|306.77|309.17|306.77|309.08|306.68|0
1650542350000|2022-04-21 11:59:10|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1650542380000|2022-04-21 11:59:40|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650542390000|2022-04-21 11:59:50|308.7|306.3|308.79|306.39|308.89|306.49|308.7|306.3|0
1650542400000|2022-04-21 12:00:00|308.51|306.11|308.51|306.11|308.51|306.11|308.33|305.93|0
1650542410000|2022-04-21 12:00:10|308.7|306.3|309.08|306.68|309.08|306.68|308.51|306.11|0
1650542420000|2022-04-21 12:00:20|309.26|306.86|309.08|306.68|309.26|306.86|309.08|306.68|0
1650542430000|2022-04-21 12:00:30|309.17|306.77|309.17|306.77|309.17|306.77|309.08|306.68|0
1650542440000|2022-04-21 12:00:40|309.26|306.86|309.64|307.24|309.64|307.24|309.26|306.86|0
1650542450000|2022-04-21 12:00:50|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1650542460000|2022-04-21 12:01:00|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1650542470000|2022-04-21 12:01:10|309.26|306.86|309.26|306.86|309.26|306.86|309.26|306.86|0
1650542480000|2022-04-21 12:01:20|309.45|307.05|309.64|307.24|309.64|307.24|309.45|307.05|0
1650542490000|2022-04-21 12:01:30|309.54|307.14|310.02|307.62|310.02|307.62|309.54|307.14|0
1650542500000|2022-04-21 12:01:40|309.83|307.43|309.83|307.43|310.02|307.62|309.83|307.43|0
1650542510000|2022-04-21 12:01:50|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1650542520000|2022-04-21 12:02:00|309.45|307.05|309.64|307.24|309.64|307.24|309.45|307.05|0
1650542530000|2022-04-21 12:02:10|309.45|307.05|309.26|306.86|309.45|307.05|309.26|306.86|0
1650542540000|2022-04-21 12:02:20|309.35|306.95|309.45|307.05|309.45|307.05|309.35|306.95|0
1650542550000|2022-04-21 12:02:30|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1650542560000|2022-04-21 12:02:40|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1650542570000|2022-04-21 12:02:50|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1650542580000|2022-04-21 12:03:00|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1650542620000|2022-04-21 12:03:40|309.64|307.24|309.45|307.05|309.64|307.24|309.45|307.05|0
1650542630000|2022-04-21 12:03:50|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1650542640000|2022-04-21 12:04:00|309.73|307.33|309.83|307.43|309.83|307.43|309.73|307.33|0
1650542650000|2022-04-21 12:04:10|309.64|307.24|309.64|307.24|309.64|307.24|309.45|307.05|0
1650542660000|2022-04-21 12:04:20|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1650542670000|2022-04-21 12:04:30|309.64|307.24|309.64|307.24|309.64|307.24|309.54|307.14|0
1650542680000|2022-04-21 12:04:40|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1650542690000|2022-04-21 12:04:50|309.64|307.24|309.54|307.14|309.64|307.24|309.54|307.14|0
1650542700000|2022-04-21 12:05:00|309.64|307.24|309.45|307.05|309.64|307.24|309.45|307.05|0
1650542710000|2022-04-21 12:05:10|309.26|306.86|308.88|306.48|309.26|306.86|308.88|306.48|0
1650542720000|2022-04-21 12:05:20|309.07|306.67|309.26|306.86|309.45|307.05|309.07|306.67|0
1650542730000|2022-04-21 12:05:30|309.16|306.76|309.07|306.67|309.16|306.76|309.07|306.67|0
1650542750000|2022-04-21 12:05:50|309.26|306.86|309.07|306.67|309.26|306.86|309.07|306.67|0
1650542760000|2022-04-21 12:06:00|309.26|306.86|309.07|306.67|309.26|306.86|308.88|306.48|0
1650542770000|2022-04-21 12:06:10|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1650542780000|2022-04-21 12:06:20|308.7|306.3|308.7|306.3|308.7|306.3|308.51|306.11|0
1650542830000|2022-04-21 12:07:10|308.6|306.2|308.7|306.3|308.7|306.3|308.6|306.2|0
1650542840000|2022-04-21 12:07:20|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1650542850000|2022-04-21 12:07:30|308.13|305.73|308.32|305.92|308.32|305.92|308.13|305.73|0
1650542860000|2022-04-21 12:07:40|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1650542870000|2022-04-21 12:07:50|308.32|305.92|307.94|305.54|308.32|305.92|307.94|305.54|0
1650542880000|2022-04-21 12:08:00|307.76|305.36|307.94|305.54|307.94|305.54|307.76|305.36|0
1650542890000|2022-04-21 12:08:10|308.13|305.73|308.32|305.92|308.32|305.92|308.13|305.73|0
1650542910000|2022-04-21 12:08:30|308.22|305.82|308.13|305.73|308.22|305.82|308.13|305.73|0
1650542920000|2022-04-21 12:08:40|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1650542930000|2022-04-21 12:08:50|308.69|306.29|308.88|306.48|308.88|306.48|308.69|306.29|0
1650542940000|2022-04-21 12:09:00|308.69|306.29|308.51|306.11|308.69|306.29|308.32|305.92|0
1650542950000|2022-04-21 12:09:10|308.6|306.2|308.51|306.11|308.69|306.29|308.51|306.11|0
1650542960000|2022-04-21 12:09:20|308.6|306.2|308.88|306.48|308.88|306.48|308.6|306.2|0
1650542980000|2022-04-21 12:09:40|308.97|306.57|309.07|306.67|309.07|306.67|308.97|306.57|0
1650542990000|2022-04-21 12:09:50|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1650543000000|2022-04-21 12:10:00|308.69|306.29|308.88|306.48|308.88|306.48|308.69|306.29|0
1650543020000|2022-04-21 12:10:20|309.07|306.67|309.07|306.67|309.07|306.67|308.88|306.48|0
1650543030000|2022-04-21 12:10:30|308.88|306.48|309.07|306.67|309.07|306.67|308.88|306.48|0
1650543040000|2022-04-21 12:10:40|308.88|306.48|308.69|306.29|308.88|306.48|308.69|306.29|0
1650543050000|2022-04-21 12:10:50|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1650543060000|2022-04-21 12:11:00|308.69|306.29|308.69|306.29|308.69|306.29|308.5|306.1|0
1650543070000|2022-04-21 12:11:10|308.5|306.1|308.69|306.29|308.69|306.29|308.5|306.1|0
1650543080000|2022-04-21 12:11:20|308.59|306.19|308.5|306.1|308.59|306.19|308.5|306.1|0
1650543090000|2022-04-21 12:11:30|308.32|305.92|308.32|305.92|308.32|305.92|308.13|305.73|0
1650543100000|2022-04-21 12:11:40|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1650543110000|2022-04-21 12:11:50|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1650543120000|2022-04-21 12:12:00|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1650543140000|2022-04-21 12:12:20|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1650543160000|2022-04-21 12:12:40|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1650543170000|2022-04-21 12:12:50|308.69|306.29|308.69|306.29|308.69|306.29|308.5|306.1|0
1650543180000|2022-04-21 12:13:00|308.59|306.19|308.5|306.1|308.59|306.19|308.5|306.1|0
1650543200000|2022-04-21 12:13:20|308.41|306.01|308.22|305.82|308.41|306.01|308.22|305.82|0
1650543210000|2022-04-21 12:13:30|308.13|305.73|307.94|305.54|308.13|305.73|307.94|305.54|0
1650543220000|2022-04-21 12:13:40|307.75|305.35|308.13|305.73|308.13|305.73|307.75|305.35|0
1650543230000|2022-04-21 12:13:50|308.03|305.63|308.13|305.73|308.13|305.73|308.03|305.63|0
1650543240000|2022-04-21 12:14:00|307.94|305.54|308.13|305.73|308.13|305.73|307.94|305.54|0
1650543250000|2022-04-21 12:14:10|308.22|305.82|308.31|305.91|308.31|305.91|308.13|305.73|0
1650543260000|2022-04-21 12:14:20|308.13|305.73|308.31|305.91|308.31|305.91|308.13|305.73|0
1650543270000|2022-04-21 12:14:30|308.13|305.73|308.22|305.82|308.22|305.82|308.13|305.73|0
1650543280000|2022-04-21 12:14:40|308.31|305.91|308.5|306.1|308.5|306.1|308.31|305.91|0
1650543300000|2022-04-21 12:15:00|308.31|305.91|308.69|306.29|308.69|306.29|308.31|305.91|0
1650543330000|2022-04-21 12:15:30|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1650543340000|2022-04-21 12:15:40|308.31|305.91|307.94|305.54|308.31|305.91|307.94|305.54|0
1650543350000|2022-04-21 12:15:50|307.75|305.35|307.94|305.54|307.94|305.54|307.75|305.35|0
1650543360000|2022-04-21 12:16:00|307.84|305.44|307.56|305.16|307.84|305.44|307.56|305.16|0
1650543380000|2022-04-21 12:16:20|307.65|305.25|307.56|305.16|307.75|305.35|307.56|305.16|0
1650543390000|2022-04-21 12:16:30|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1650543400000|2022-04-21 12:16:40|307.19|304.79|307.47|305.07|307.47|305.07|307.19|304.79|0
1650543410000|2022-04-21 12:16:50|307.38|304.98|307.56|305.16|307.56|305.16|307.28|304.88|0
1650543420000|2022-04-21 12:17:00|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1650543430000|2022-04-21 12:17:10|307.56|305.16|307.56|305.16|307.56|305.16|307.56|305.16|0
1650543440000|2022-04-21 12:17:20|307.75|305.35|307.56|305.16|307.75|305.35|307.56|305.16|0
1650543450000|2022-04-21 12:17:30|307.65|305.25|307.56|305.16|307.75|305.35|307.56|305.16|0
1650543460000|2022-04-21 12:17:40|307.75|305.35|307.46|305.06|307.75|305.35|307.46|305.06|0
1650543470000|2022-04-21 12:17:50|307.56|305.16|307.56|305.16|307.56|305.16|307.56|305.16|0
1650543480000|2022-04-21 12:18:00|307.75|305.35|307.37|304.97|307.75|305.35|307.19|304.79|0
1650543490000|2022-04-21 12:18:10|307.28|304.88|307.19|304.79|307.28|304.88|307.19|304.79|0
1650543500000|2022-04-21 12:18:20|307.37|304.97|307.56|305.16|307.56|305.16|307.37|304.97|0
1650543510000|2022-04-21 12:18:30|307.37|304.97|307.46|305.06|307.46|305.06|307.37|304.97|0
1650543520000|2022-04-21 12:18:40|307.56|305.16|306.81|304.41|307.56|305.16|306.81|304.41|0
1650543530000|2022-04-21 12:18:50|307|304.6|307|304.6|307|304.6|306.81|304.41|0
1650543540000|2022-04-21 12:19:00|306.81|304.41|307|304.6|307|304.6|306.81|304.41|0
1650543550000|2022-04-21 12:19:10|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650543560000|2022-04-21 12:19:20|306.81|304.41|306.9|304.5|306.9|304.5|306.81|304.41|0
1650543570000|2022-04-21 12:19:30|307|304.6|306.81|304.41|307|304.6|306.81|304.41|0
1650543580000|2022-04-21 12:19:40|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650543590000|2022-04-21 12:19:50|306.53|304.13|306.62|304.22|306.62|304.22|306.53|304.13|0
1650543600000|2022-04-21 12:20:00|306.44|304.04|306.62|304.22|306.62|304.22|306.44|304.04|0
1650543610000|2022-04-21 12:20:10|306.81|304.41|306.62|304.22|306.81|304.41|306.62|304.22|0
1650543620000|2022-04-21 12:20:20|306.81|304.41|306.62|304.22|306.81|304.41|306.62|304.22|0
1650543630000|2022-04-21 12:20:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650543640000|2022-04-21 12:20:40|307|304.6|307|304.6|307|304.6|307|304.6|0
1650543650000|2022-04-21 12:20:50|306.81|304.41|307.18|304.78|307.18|304.78|306.81|304.41|0
1650543660000|2022-04-21 12:21:00|307|304.6|306.81|304.41|307|304.6|306.81|304.41|0
1650543670000|2022-04-21 12:21:10|306.62|304.22|306.81|304.41|306.81|304.41|306.62|304.22|0
1650543680000|2022-04-21 12:21:20|307|304.6|307|304.6|307|304.6|307|304.6|0
1650543690000|2022-04-21 12:21:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650543720000|2022-04-21 12:22:00|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650543730000|2022-04-21 12:22:10|306.71|304.31|307|304.6|307|304.6|306.71|304.31|0
1650543750000|2022-04-21 12:22:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650543770000|2022-04-21 12:22:50|307|304.6|306.81|304.41|307|304.6|306.81|304.41|0
1650543780000|2022-04-21 12:23:00|307|304.6|307.18|304.78|307.18|304.78|307|304.6|0
1650543800000|2022-04-21 12:23:20|307.37|304.97|307.18|304.78|307.37|304.97|307.18|304.78|0
1650543810000|2022-04-21 12:23:30|307|304.6|307|304.6|307|304.6|306.81|304.41|0
1650543820000|2022-04-21 12:23:40|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650543830000|2022-04-21 12:23:50|306.62|304.22|306.62|304.22|306.81|304.41|306.62|304.22|0
1650543840000|2022-04-21 12:24:00|306.99|304.59|306.99|304.59|307.18|304.78|306.99|304.59|0
1650543850000|2022-04-21 12:24:10|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1650543860000|2022-04-21 12:24:20|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1650543870000|2022-04-21 12:24:30|306.9|304.5|306.81|304.41|306.99|304.59|306.81|304.41|0
1650543880000|2022-04-21 12:24:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1650543890000|2022-04-21 12:24:50|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1650543900000|2022-04-21 12:25:00|307.27|304.87|307.18|304.78|307.37|304.97|307.18|304.78|0
1650543920000|2022-04-21 12:25:20|306.99|304.59|307.18|304.78|307.18|304.78|306.99|304.59|0
1650543930000|2022-04-21 12:25:30|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1650543940000|2022-04-21 12:25:40|307.18|304.78|307.37|304.97|307.37|304.97|307.18|304.78|0
1650543950000|2022-04-21 12:25:50|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1650543960000|2022-04-21 12:26:00|306.81|304.41|306.62|304.22|306.81|304.41|306.62|304.22|0
1650543970000|2022-04-21 12:26:10|306.81|304.41|306.62|304.22|306.81|304.41|306.62|304.22|0
1650543980000|2022-04-21 12:26:20|306.81|304.41|306.81|304.41|306.81|304.41|306.62|304.22|0
1650544010000|2022-04-21 12:26:50|306.99|304.59|306.99|304.59|307.18|304.78|306.99|304.59|0
1650544030000|2022-04-21 12:27:10|307.08|304.68|307.08|304.68|307.18|304.78|306.99|304.59|0
1650544040000|2022-04-21 12:27:20|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1650544070000|2022-04-21 12:27:50|306.8|304.4|306.99|304.59|306.99|304.59|306.8|304.4|0
1650544090000|2022-04-21 12:28:10|306.8|304.4|306.99|304.59|306.99|304.59|306.8|304.4|0
1650544100000|2022-04-21 12:28:20|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1650544120000|2022-04-21 12:28:40|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650544130000|2022-04-21 12:28:50|307.27|304.87|307.18|304.78|307.27|304.87|307.18|304.78|0
1650544170000|2022-04-21 12:29:30|307.08|304.68|307.08|304.68|307.18|304.78|307.08|304.68|0
1650544180000|2022-04-21 12:29:40|307.18|304.78|306.99|304.59|307.18|304.78|306.99|304.59|0
1650544190000|2022-04-21 12:29:50|306.8|304.4|306.62|304.22|306.8|304.4|306.62|304.22|0
1650544200000|2022-04-21 12:30:00|306.52|304.12|306.52|304.12|306.89|304.49|306.52|304.12|0
1650544210000|2022-04-21 12:30:10|306.62|304.22|306.62|304.22|306.8|304.4|306.43|304.03|0
1650544220000|2022-04-21 12:30:20|306.43|304.03|306.43|304.03|306.62|304.22|306.43|304.03|0
1650544230000|2022-04-21 12:30:30|306.62|304.22|306.8|304.4|306.8|304.4|306.62|304.22|0
1650544240000|2022-04-21 12:30:40|306.99|304.59|307.08|304.68|307.18|304.78|306.99|304.59|0
1650544250000|2022-04-21 12:30:50|306.99|304.59|306.89|304.49|306.99|304.59|306.89|304.49|0
1650544260000|2022-04-21 12:31:00|306.99|304.59|307.36|304.96|307.36|304.96|306.99|304.59|0
1650544270000|2022-04-21 12:31:10|307.74|305.34|307.55|305.15|307.74|305.34|307.36|304.96|0
1650544280000|2022-04-21 12:31:20|307.36|304.96|307.55|305.15|307.55|305.15|307.36|304.96|0
1650544290000|2022-04-21 12:31:30|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650544300000|2022-04-21 12:31:40|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1650544310000|2022-04-21 12:31:50|307.36|304.96|307.64|305.24|307.64|305.24|307.36|304.96|0
1650544320000|2022-04-21 12:32:00|307.74|305.34|307.55|305.15|307.74|305.34|307.55|305.15|0
1650544330000|2022-04-21 12:32:10|307.93|305.53|308.02|305.62|308.02|305.62|307.93|305.53|0
1650544340000|2022-04-21 12:32:20|308.11|305.71|308.11|305.71|308.3|305.9|308.11|305.71|0
1650544350000|2022-04-21 12:32:30|308.2|305.8|307.93|305.53|308.2|305.8|307.93|305.53|0
1650544360000|2022-04-21 12:32:40|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1650544370000|2022-04-21 12:32:50|307.83|305.43|308.11|305.71|308.11|305.71|307.83|305.43|0
1650544380000|2022-04-21 12:33:00|307.93|305.53|309.3|306.9|309.49|307.09|307.93|305.53|0
1650544390000|2022-04-21 12:33:10|307.04|304.64|306.47|304.07|307.04|304.64|306.47|304.07|0
1650544400000|2022-04-21 12:33:20|306.29|303.89|305.91|303.51|306.29|303.89|305.91|303.51|0
1650544410000|2022-04-21 12:33:30|306.1|303.7|305.91|303.51|306.1|303.7|305.72|303.32|0
1650544420000|2022-04-21 12:33:40|305.72|303.32|305.16|302.76|305.72|303.32|304.98|302.58|0
1650544430000|2022-04-21 12:33:50|304.98|302.58|304.04|301.64|304.98|302.58|304.04|301.64|0
1650544440000|2022-04-21 12:34:00|303.85|301.45|303.67|301.27|303.85|301.45|303.48|301.08|0
1650544450000|2022-04-21 12:34:10|303.94|301.54|304.61|302.21|304.61|302.21|303.94|301.54|0
1650544460000|2022-04-21 12:34:20|304.42|302.02|304.79|302.39|304.79|302.39|304.42|302.02|0
1650544470000|2022-04-21 12:34:30|305.17|302.77|305.17|302.77|305.35|302.95|305.17|302.77|0
1650544480000|2022-04-21 12:34:40|304.98|302.58|304.98|302.58|304.98|302.58|304.98|302.58|0
1650544490000|2022-04-21 12:34:50|304.79|302.39|304.7|302.3|304.79|302.39|304.7|302.3|0
1650544500000|2022-04-21 12:35:00|304.88|302.48|304.98|302.58|304.98|302.58|304.88|302.48|0
1650544510000|2022-04-21 12:35:10|305.17|302.77|305.35|302.95|305.44|303.04|305.17|302.77|0
1650544520000|2022-04-21 12:35:20|305.26|302.86|305.35|302.95|305.35|302.95|305.26|302.86|0
1650544530000|2022-04-21 12:35:30|305.17|302.77|304.79|302.39|305.17|302.77|304.79|302.39|0
1650544540000|2022-04-21 12:35:40|304.98|302.58|304.79|302.39|304.98|302.58|304.79|302.39|0
1650544550000|2022-04-21 12:35:50|304.61|302.21|304.88|302.48|304.88|302.48|304.61|302.21|0
1650544560000|2022-04-21 12:36:00|304.98|302.58|304.98|302.58|305.17|302.77|304.98|302.58|0
1650544570000|2022-04-21 12:36:10|305.17|302.77|304.98|302.58|305.17|302.77|304.98|302.58|0
1650544580000|2022-04-21 12:36:20|304.79|302.39|304.98|302.58|304.98|302.58|304.79|302.39|0
1650544590000|2022-04-21 12:36:30|305.07|302.67|304.98|302.58|305.07|302.67|304.79|302.39|0
1650544600000|2022-04-21 12:36:40|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1650544610000|2022-04-21 12:36:50|305.35|302.95|305.35|302.95|305.54|303.14|305.35|302.95|0
1650544620000|2022-04-21 12:37:00|305.25|302.85|305.54|303.14|305.54|303.14|305.25|302.85|0
1650544630000|2022-04-21 12:37:10|305.35|302.95|305.54|303.14|305.54|303.14|305.35|302.95|0
1650544650000|2022-04-21 12:37:30|305.73|303.33|305.54|303.14|305.73|303.33|305.54|303.14|0
1650544660000|2022-04-21 12:37:40|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1650544670000|2022-04-21 12:37:50|305.54|303.14|305.35|302.95|305.54|303.14|305.35|302.95|0
1650544680000|2022-04-21 12:38:00|305.54|303.14|305.54|303.14|305.54|303.14|305.54|303.14|0
1650544700000|2022-04-21 12:38:20|305.44|303.04|305.54|303.14|305.54|303.14|305.35|302.95|0
1650544710000|2022-04-21 12:38:30|305.91|303.51|305.91|303.51|305.91|303.51|305.91|303.51|0
1650544720000|2022-04-21 12:38:40|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1650544730000|2022-04-21 12:38:50|306.29|303.89|306.1|303.7|306.29|303.89|306.1|303.7|0
1650544740000|2022-04-21 12:39:00|306.29|303.89|306.47|304.07|306.47|304.07|306.29|303.89|0
1650544750000|2022-04-21 12:39:10|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1650544760000|2022-04-21 12:39:20|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1650544770000|2022-04-21 12:39:30|306.56|304.16|306.56|304.16|306.56|304.16|306.56|304.16|0
1650544780000|2022-04-21 12:39:40|306.47|304.07|306.75|304.35|306.75|304.35|306.37|303.97|0
1650544790000|2022-04-21 12:39:50|307.03|304.63|307.03|304.63|307.22|304.82|307.03|304.63|0
1650544800000|2022-04-21 12:40:00|307.22|304.82|307.31|304.91|307.31|304.91|307.22|304.82|0
1650544810000|2022-04-21 12:40:10|307.22|304.82|307.22|304.82|307.41|305.01|307.22|304.82|0
1650544820000|2022-04-21 12:40:20|307.31|304.91|307.22|304.82|307.6|305.2|307.22|304.82|0
1650544830000|2022-04-21 12:40:30|307.03|304.63|307.03|304.63|307.03|304.63|306.85|304.45|0
1650544840000|2022-04-21 12:40:40|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1650544850000|2022-04-21 12:40:50|307.03|304.63|306.66|304.26|307.03|304.63|306.66|304.26|0
1650544860000|2022-04-21 12:41:00|306.85|304.45|306.85|304.45|306.85|304.45|306.66|304.26|0
1650544870000|2022-04-21 12:41:10|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650544890000|2022-04-21 12:41:30|307.41|305.01|307.6|305.2|307.6|305.2|307.41|305.01|0
1650544900000|2022-04-21 12:41:40|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650544910000|2022-04-21 12:41:50|307.22|304.82|307.31|304.91|307.31|304.91|307.22|304.82|0
1650544920000|2022-04-21 12:42:00|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1650544930000|2022-04-21 12:42:10|307.41|305.01|307.78|305.38|307.78|305.38|307.41|305.01|0
1650544940000|2022-04-21 12:42:20|307.97|305.57|307.78|305.38|307.97|305.57|307.78|305.38|0
1650544950000|2022-04-21 12:42:30|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650544970000|2022-04-21 12:42:50|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650544980000|2022-04-21 12:43:00|307.68|305.28|307.78|305.38|307.78|305.38|307.68|305.28|0
1650545020000|2022-04-21 12:43:40|307.97|305.57|307.78|305.38|307.97|305.57|307.78|305.38|0
1650545030000|2022-04-21 12:43:50|307.97|305.57|308.16|305.76|308.16|305.76|307.97|305.57|0
1650545040000|2022-04-21 12:44:00|308.06|305.66|307.97|305.57|308.06|305.66|307.97|305.57|0
1650545050000|2022-04-21 12:44:10|308.16|305.76|307.97|305.57|308.16|305.76|307.97|305.57|0
1650545070000|2022-04-21 12:44:30|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650545080000|2022-04-21 12:44:40|307.97|305.57|307.97|305.57|307.97|305.57|307.78|305.38|0
1650545100000|2022-04-21 12:45:00|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1650545110000|2022-04-21 12:45:10|307.97|305.57|308.16|305.76|308.16|305.76|307.97|305.57|0
1650545120000|2022-04-21 12:45:20|308.06|305.66|307.97|305.57|308.06|305.66|307.97|305.57|0
1650545140000|2022-04-21 12:45:40|307.78|305.38|307.78|305.38|307.78|305.38|307.59|305.19|0
1650545150000|2022-04-21 12:45:50|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650545160000|2022-04-21 12:46:00|307.4|305|307.59|305.19|307.59|305.19|307.4|305|0
1650545170000|2022-04-21 12:46:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650545180000|2022-04-21 12:46:20|307.59|305.19|307.59|305.19|307.59|305.19|307.49|305.09|0
1650545200000|2022-04-21 12:46:40|307.4|305|307.59|305.19|307.59|305.19|307.4|305|0
1650545210000|2022-04-21 12:46:50|307.4|305|307.4|305|307.4|305|307.4|305|0
1650545220000|2022-04-21 12:47:00|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650545230000|2022-04-21 12:47:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650545240000|2022-04-21 12:47:20|307.97|305.57|307.78|305.38|307.97|305.57|307.78|305.38|0
1650545250000|2022-04-21 12:47:30|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650545260000|2022-04-21 12:47:40|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650545270000|2022-04-21 12:47:50|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650545280000|2022-04-21 12:48:00|307.97|305.57|307.87|305.47|307.97|305.57|307.87|305.47|0
1650545290000|2022-04-21 12:48:10|307.97|305.57|307.68|305.28|307.97|305.57|307.59|305.19|0
1650545300000|2022-04-21 12:48:20|307.78|305.38|308.15|305.75|308.15|305.75|307.78|305.38|0
1650545310000|2022-04-21 12:48:30|307.97|305.57|307.97|305.57|307.97|305.57|307.97|305.57|0
1650545320000|2022-04-21 12:48:40|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650545330000|2022-04-21 12:48:50|308.15|305.75|307.97|305.57|308.15|305.75|307.78|305.38|0
1650545340000|2022-04-21 12:49:00|307.96|305.56|307.96|305.56|308.15|305.75|307.96|305.56|0
1650545350000|2022-04-21 12:49:10|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1650545360000|2022-04-21 12:49:20|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1650545370000|2022-04-21 12:49:30|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650545380000|2022-04-21 12:49:40|307.68|305.28|307.59|305.19|307.68|305.28|307.59|305.19|0
1650545390000|2022-04-21 12:49:50|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650545400000|2022-04-21 12:50:00|307.59|305.19|307.96|305.56|307.96|305.56|307.59|305.19|0
1650545410000|2022-04-21 12:50:10|307.87|305.47|307.59|305.19|307.87|305.47|307.59|305.19|0
1650545430000|2022-04-21 12:50:30|307.78|305.38|308.15|305.75|308.15|305.75|307.78|305.38|0
1650545440000|2022-04-21 12:50:40|308.05|305.65|307.96|305.56|308.05|305.65|307.96|305.56|0
1650545450000|2022-04-21 12:50:50|308.05|305.65|307.96|305.56|308.05|305.65|307.96|305.56|0
1650545460000|2022-04-21 12:51:00|308.15|305.75|308.24|305.84|308.24|305.84|308.15|305.75|0
1650545470000|2022-04-21 12:51:10|308.34|305.94|308.24|305.84|308.34|305.94|308.15|305.75|0
1650545480000|2022-04-21 12:51:20|308.15|305.75|308.34|305.94|308.34|305.94|308.15|305.75|0
1650545490000|2022-04-21 12:51:30|308.15|305.75|308.34|305.94|308.34|305.94|308.15|305.75|0
1650545500000|2022-04-21 12:51:40|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1650545520000|2022-04-21 12:52:00|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1650545530000|2022-04-21 12:52:10|308.9|306.5|309.09|306.69|309.09|306.69|308.9|306.5|0
1650545540000|2022-04-21 12:52:20|308.9|306.5|308.71|306.31|308.9|306.5|308.71|306.31|0
1650545550000|2022-04-21 12:52:30|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1650545570000|2022-04-21 12:52:50|308.8|306.4|309.09|306.69|309.09|306.69|308.71|306.31|0
1650545580000|2022-04-21 12:53:00|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1650545610000|2022-04-21 12:53:30|309.09|306.69|308.9|306.5|309.09|306.69|308.9|306.5|0
1650545620000|2022-04-21 12:53:40|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1650545640000|2022-04-21 12:54:00|309.28|306.88|309.28|306.88|309.46|307.06|309.28|306.88|0
1650545660000|2022-04-21 12:54:20|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1650545670000|2022-04-21 12:54:30|309.28|306.88|309.46|307.06|309.46|307.06|309.28|306.88|0
1650545680000|2022-04-21 12:54:40|309.28|306.88|309.46|307.06|309.46|307.06|309.28|306.88|0
1650545690000|2022-04-21 12:54:50|309.28|306.88|309.46|307.06|309.46|307.06|309.28|306.88|0
1650545720000|2022-04-21 12:55:20|309.28|306.88|309.09|306.69|309.28|306.88|309.09|306.69|0
1650545730000|2022-04-21 12:55:30|309.28|306.88|309.09|306.69|309.28|306.88|309.09|306.69|0
1650545740000|2022-04-21 12:55:40|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1650545750000|2022-04-21 12:55:50|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1650545770000|2022-04-21 12:56:10|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1650545780000|2022-04-21 12:56:20|308.71|306.31|308.52|306.12|308.71|306.31|308.52|306.12|0
1650545800000|2022-04-21 12:56:40|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650545810000|2022-04-21 12:56:50|308.9|306.5|308.8|306.4|308.9|306.5|308.8|306.4|0
1650545820000|2022-04-21 12:57:00|308.9|306.5|308.71|306.31|308.9|306.5|308.71|306.31|0
1650545830000|2022-04-21 12:57:10|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1650545850000|2022-04-21 12:57:30|308.42|306.02|308.52|306.12|308.52|306.12|308.42|306.02|0
1650545860000|2022-04-21 12:57:40|308.71|306.31|308.9|306.5|308.9|306.5|308.71|306.31|0
1650545870000|2022-04-21 12:57:50|309.09|306.69|308.9|306.5|309.09|306.69|308.9|306.5|0
1650545890000|2022-04-21 12:58:10|309.08|306.68|308.9|306.5|309.08|306.68|308.9|306.5|0
1650545900000|2022-04-21 12:58:20|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1650545910000|2022-04-21 12:58:30|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1650545930000|2022-04-21 12:58:50|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1650545950000|2022-04-21 12:59:10|308.9|306.5|309.27|306.87|309.27|306.87|308.9|306.5|0
1650545960000|2022-04-21 12:59:20|309.46|307.06|309.84|307.44|309.84|307.44|309.46|307.06|0
1650545970000|2022-04-21 12:59:30|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1650546000000|2022-04-21 13:00:00|309.27|306.87|309.27|306.87|309.27|306.87|309.08|306.68|0
1650546010000|2022-04-21 13:00:10|309.46|307.06|309.65|307.25|309.65|307.25|309.46|307.06|0
1650546020000|2022-04-21 13:00:20|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1650546040000|2022-04-21 13:00:40|310.4|308|310.4|308|310.4|308|310.4|308|0
1650546050000|2022-04-21 13:00:50|310.21|307.81|310.02|307.62|310.21|307.81|310.02|307.62|0
1650546070000|2022-04-21 13:01:10|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1650546080000|2022-04-21 13:01:20|309.65|307.25|309.65|307.25|309.65|307.25|309.46|307.06|0
1650546090000|2022-04-21 13:01:30|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1650546100000|2022-04-21 13:01:40|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1650546110000|2022-04-21 13:01:50|309.27|306.87|309.08|306.68|309.27|306.87|309.08|306.68|0
1650546120000|2022-04-21 13:02:00|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1650546130000|2022-04-21 13:02:10|309.08|306.68|309.27|306.87|309.27|306.87|309.08|306.68|0
1650546140000|2022-04-21 13:02:20|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1650546150000|2022-04-21 13:02:30|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1650546160000|2022-04-21 13:02:40|308.89|306.49|309.08|306.68|309.08|306.68|308.89|306.49|0
1650546170000|2022-04-21 13:02:50|309.27|306.87|309.08|306.68|309.27|306.87|309.08|306.68|0
1650546180000|2022-04-21 13:03:00|308.89|306.49|308.71|306.31|308.89|306.49|308.71|306.31|0
1650546210000|2022-04-21 13:03:30|308.7|306.3|308.7|306.3|308.7|306.3|308.52|306.12|0
1650546240000|2022-04-21 13:04:00|308.61|306.21|308.52|306.12|308.61|306.21|308.52|306.12|0
1650546250000|2022-04-21 13:04:10|308.33|305.93|308.33|305.93|308.33|305.93|308.14|305.74|0
1650546260000|2022-04-21 13:04:20|308.14|305.74|308.33|305.93|308.33|305.93|308.14|305.74|0
1650546270000|2022-04-21 13:04:30|308.14|305.74|308.33|305.93|308.33|305.93|308.14|305.74|0
1650546280000|2022-04-21 13:04:40|308.14|305.74|307.95|305.55|308.14|305.74|307.95|305.55|0
1650546290000|2022-04-21 13:04:50|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1650546300000|2022-04-21 13:05:00|307.95|305.55|308.14|305.74|308.14|305.74|307.95|305.55|0
1650546320000|2022-04-21 13:05:20|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650546330000|2022-04-21 13:05:30|307.76|305.36|307.58|305.18|307.76|305.36|307.58|305.18|0
1650546360000|2022-04-21 13:06:00|307.39|304.99|307.58|305.18|307.58|305.18|307.39|304.99|0
1650546370000|2022-04-21 13:06:10|307.76|305.36|307.39|304.99|307.76|305.36|307.39|304.99|0
1650546380000|2022-04-21 13:06:20|307.58|305.18|307.39|304.99|307.58|305.18|307.39|304.99|0
1650546420000|2022-04-21 13:07:00|307.58|305.18|307.76|305.36|307.76|305.36|307.58|305.18|0
1650546430000|2022-04-21 13:07:10|307.67|305.27|307.76|305.36|307.76|305.36|307.67|305.27|0
1650546450000|2022-04-21 13:07:30|307.58|305.18|307.76|305.36|307.76|305.36|307.58|305.18|0
1650546460000|2022-04-21 13:07:40|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1650546470000|2022-04-21 13:07:50|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1650546480000|2022-04-21 13:08:00|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1650546490000|2022-04-21 13:08:10|307.57|305.17|307.76|305.36|307.76|305.36|307.2|304.8|0
1650546510000|2022-04-21 13:08:30|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1650546520000|2022-04-21 13:08:40|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1650546530000|2022-04-21 13:08:50|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1650546540000|2022-04-21 13:09:00|307.76|305.36|307.57|305.17|307.76|305.36|307.57|305.17|0
1650546550000|2022-04-21 13:09:10|307.76|305.36|307.57|305.17|307.76|305.36|307.57|305.17|0
1650546560000|2022-04-21 13:09:20|307.76|305.36|307.57|305.17|307.76|305.36|307.57|305.17|0
1650546570000|2022-04-21 13:09:30|307.39|304.99|307.2|304.8|307.39|304.99|307.2|304.8|0
1650546580000|2022-04-21 13:09:40|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1650546590000|2022-04-21 13:09:50|307.57|305.17|307.95|305.55|307.95|305.55|307.57|305.17|0
1650546600000|2022-04-21 13:10:00|307.76|305.36|307.76|305.36|307.95|305.55|307.76|305.36|0
1650546610000|2022-04-21 13:10:10|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650546620000|2022-04-21 13:10:20|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1650546630000|2022-04-21 13:10:30|308.32|305.92|308.7|306.3|308.7|306.3|308.32|305.92|0
1650546640000|2022-04-21 13:10:40|309.25|306.85|309.99|307.59|309.99|307.59|309.25|306.85|0
1650546650000|2022-04-21 13:10:50|309.72|307.32|309.9|307.5|309.9|307.5|309.72|307.32|0
1650546660000|2022-04-21 13:11:00|309.81|307.41|309.81|307.41|309.81|307.41|309.72|307.32|0
1650546670000|2022-04-21 13:11:10|309.9|307.5|309.81|307.41|309.9|307.5|309.81|307.41|0
1650546680000|2022-04-21 13:11:20|309.9|307.5|310.09|307.69|310.09|307.69|309.9|307.5|0
1650546690000|2022-04-21 13:11:30|309.9|307.5|309.71|307.31|309.9|307.5|309.71|307.31|0
1650546700000|2022-04-21 13:11:40|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1650546710000|2022-04-21 13:11:50|308.96|306.56|309.15|306.75|309.15|306.75|308.96|306.56|0
1650546720000|2022-04-21 13:12:00|308.96|306.56|309.15|306.75|309.15|306.75|308.96|306.56|0
1650546730000|2022-04-21 13:12:10|308.96|306.56|308.59|306.19|308.96|306.56|308.4|306|0
1650546740000|2022-04-21 13:12:20|308.4|306|308.78|306.38|308.78|306.38|308.4|306|0
1650546750000|2022-04-21 13:12:30|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1650546760000|2022-04-21 13:12:40|308.78|306.38|308.96|306.56|308.96|306.56|308.78|306.38|0
1650546770000|2022-04-21 13:12:50|308.78|306.38|308.59|306.19|308.78|306.38|308.59|306.19|0
1650546780000|2022-04-21 13:13:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1650546790000|2022-04-21 13:13:10|308.59|306.19|308.78|306.38|308.78|306.38|308.59|306.19|0
1650546820000|2022-04-21 13:13:40|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1650546830000|2022-04-21 13:13:50|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1650546840000|2022-04-21 13:14:00|308.96|306.56|309.34|306.94|309.34|306.94|308.96|306.56|0
1650546850000|2022-04-21 13:14:10|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1650546860000|2022-04-21 13:14:20|309.24|306.84|309.15|306.75|309.24|306.84|309.15|306.75|0
1650546870000|2022-04-21 13:14:30|308.96|306.56|308.96|306.56|308.96|306.56|308.77|306.37|0
1650546880000|2022-04-21 13:14:40|308.77|306.37|308.59|306.19|308.77|306.37|308.59|306.19|0
1650546890000|2022-04-21 13:14:50|308.77|306.37|308.59|306.19|308.77|306.37|308.59|306.19|0
1650546900000|2022-04-21 13:15:00|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1650546910000|2022-04-21 13:15:10|308.03|305.63|308.4|306|308.4|306|308.03|305.63|0
1650546920000|2022-04-21 13:15:20|308.77|306.37|308.77|306.37|308.96|306.56|308.77|306.37|0
1650546930000|2022-04-21 13:15:30|308.96|306.56|308.59|306.19|308.96|306.56|308.59|306.19|0
1650546950000|2022-04-21 13:15:50|308.77|306.37|308.96|306.56|308.96|306.56|308.77|306.37|0
1650546960000|2022-04-21 13:16:00|308.59|306.19|308.77|306.37|308.77|306.37|308.59|306.19|0
1650546980000|2022-04-21 13:16:20|308.96|306.56|309.15|306.75|309.15|306.75|308.96|306.56|0
1650547020000|2022-04-21 13:17:00|309.34|306.94|309.34|306.94|309.34|306.94|309.34|306.94|0
1650547030000|2022-04-21 13:17:10|309.52|307.12|309.52|307.12|309.71|307.31|309.52|307.12|0
1650547040000|2022-04-21 13:17:20|309.71|307.31|309.9|307.5|309.9|307.5|309.71|307.31|0
1650547050000|2022-04-21 13:17:30|309.71|307.31|309.52|307.12|309.71|307.31|309.52|307.12|0
1650547060000|2022-04-21 13:17:40|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1650547080000|2022-04-21 13:18:00|309.15|306.75|308.96|306.56|309.15|306.75|308.96|306.56|0
1650547090000|2022-04-21 13:18:10|308.77|306.37|308.58|306.18|308.77|306.37|308.58|306.18|0
1650547100000|2022-04-21 13:18:20|308.67|306.27|308.77|306.37|308.77|306.37|308.67|306.27|0
1650547110000|2022-04-21 13:18:30|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1650547120000|2022-04-21 13:18:40|309.15|306.75|309.33|306.93|309.33|306.93|309.15|306.75|0
1650547130000|2022-04-21 13:18:50|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1650547140000|2022-04-21 13:19:00|309.52|307.12|309.33|306.93|309.52|307.12|309.33|306.93|0
1650547150000|2022-04-21 13:19:10|309.52|307.12|309.33|306.93|309.52|307.12|309.33|306.93|0
1650547160000|2022-04-21 13:19:20|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1650547170000|2022-04-21 13:19:30|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1650547180000|2022-04-21 13:19:40|309.42|307.02|309.33|306.93|309.42|307.02|309.15|306.75|0
1650547190000|2022-04-21 13:19:50|309.15|306.75|309.24|306.84|309.24|306.84|309.15|306.75|0
1650547200000|2022-04-21 13:20:00|309.15|306.75|308.96|306.56|309.15|306.75|308.96|306.56|0
1650547210000|2022-04-21 13:20:10|308.77|306.37|308.58|306.18|308.77|306.37|308.58|306.18|0
1650547220000|2022-04-21 13:20:20|308.4|306|308.58|306.18|308.58|306.18|308.4|306|0
1650547230000|2022-04-21 13:20:30|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650547240000|2022-04-21 13:20:40|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1650547250000|2022-04-21 13:20:50|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1650547260000|2022-04-21 13:21:00|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650547270000|2022-04-21 13:21:10|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1650547280000|2022-04-21 13:21:20|308.77|306.37|308.86|306.46|308.86|306.46|308.77|306.37|0
1650547290000|2022-04-21 13:21:30|308.96|306.56|308.77|306.37|308.96|306.56|308.77|306.37|0
1650547300000|2022-04-21 13:21:40|308.86|306.46|308.77|306.37|308.86|306.46|308.77|306.37|0
1650547310000|2022-04-21 13:21:50|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1650547330000|2022-04-21 13:22:10|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650547340000|2022-04-21 13:22:20|308.96|306.56|308.96|306.56|309.14|306.74|308.96|306.56|0
1650547350000|2022-04-21 13:22:30|308.77|306.37|308.96|306.56|308.96|306.56|308.77|306.37|0
1650547360000|2022-04-21 13:22:40|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650547370000|2022-04-21 13:22:50|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1650547380000|2022-04-21 13:23:00|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650547390000|2022-04-21 13:23:10|308.96|306.56|308.77|306.37|308.96|306.56|308.77|306.37|0
1650547400000|2022-04-21 13:23:20|308.96|306.56|308.77|306.37|308.96|306.56|308.77|306.37|0
1650547430000|2022-04-21 13:23:50|308.58|306.18|308.77|306.37|308.77|306.37|308.58|306.18|0
1650547440000|2022-04-21 13:24:00|308.96|306.56|308.95|306.55|308.96|306.56|308.77|306.37|0
1650547450000|2022-04-21 13:24:10|309.14|306.74|309.14|306.74|309.14|306.74|309.14|306.74|0
1650547460000|2022-04-21 13:24:20|309.33|306.93|309.14|306.74|309.33|306.93|309.14|306.74|0
1650547470000|2022-04-21 13:24:30|309.33|306.93|309.14|306.74|309.33|306.93|309.14|306.74|0
1650547480000|2022-04-21 13:24:40|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1650547490000|2022-04-21 13:24:50|308.77|306.37|308.95|306.55|308.95|306.55|308.77|306.37|0
1650547500000|2022-04-21 13:25:00|309.14|306.74|308.77|306.37|309.14|306.74|308.2|305.8|0
1650547510000|2022-04-21 13:25:10|308.95|306.55|308.95|306.55|308.95|306.55|308.77|306.37|0
1650547520000|2022-04-21 13:25:20|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650547530000|2022-04-21 13:25:30|308.95|306.55|309.14|306.74|309.14|306.74|308.77|306.37|0
1650547540000|2022-04-21 13:25:40|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1650547550000|2022-04-21 13:25:50|309.14|306.74|308.95|306.55|309.14|306.74|308.95|306.55|0
1650547560000|2022-04-21 13:26:00|308.58|306.18|308.02|305.62|308.58|306.18|308.02|305.62|0
1650547570000|2022-04-21 13:26:10|308.2|305.8|308.2|305.8|308.2|305.8|308.02|305.62|0
1650547580000|2022-04-21 13:26:20|308.02|305.62|307.83|305.43|308.02|305.62|307.83|305.43|0
1650547600000|2022-04-21 13:26:40|307.64|305.24|307.83|305.43|307.83|305.43|307.64|305.24|0
1650547610000|2022-04-21 13:26:50|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1650547620000|2022-04-21 13:27:00|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1650547630000|2022-04-21 13:27:10|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1650547640000|2022-04-21 13:27:20|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1650547650000|2022-04-21 13:27:30|308.39|305.99|307.83|305.43|308.39|305.99|307.83|305.43|0
1650547660000|2022-04-21 13:27:40|308.02|305.62|308.58|306.18|308.58|306.18|308.02|305.62|0
1650547670000|2022-04-21 13:27:50|308.39|305.99|308.2|305.8|308.39|305.99|308.02|305.62|0
1650547680000|2022-04-21 13:28:00|308.39|305.99|307.83|305.43|308.39|305.99|307.83|305.43|0
1650547690000|2022-04-21 13:28:10|307.45|305.05|307.45|305.05|307.83|305.43|307.45|305.05|0
1650547700000|2022-04-21 13:28:20|307.64|305.24|307.83|305.43|307.83|305.43|307.64|305.24|0
1650547710000|2022-04-21 13:28:30|308.01|305.61|307.83|305.43|308.01|305.61|307.83|305.43|0
1650547720000|2022-04-21 13:28:40|307.73|305.33|307.83|305.43|307.83|305.43|307.64|305.24|0
1650547730000|2022-04-21 13:28:50|307.64|305.24|307.83|305.43|307.83|305.43|307.64|305.24|0
1650547740000|2022-04-21 13:29:00|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1650547750000|2022-04-21 13:29:10|307.45|305.05|308.01|305.61|308.1|305.7|307.45|305.05|0
1650547760000|2022-04-21 13:29:20|307.92|305.52|307.92|305.52|308.01|305.61|307.92|305.52|0
1650547770000|2022-04-21 13:29:30|308.39|305.99|308.39|305.99|308.39|305.99|308.2|305.8|0
1650547780000|2022-04-21 13:29:40|308.48|306.08|308.58|306.18|308.58|306.18|308.48|306.08|0
1650547790000|2022-04-21 13:29:50|308.76|306.36|308.2|305.8|308.76|306.36|308.2|305.8|0
1650547800000|2022-04-21 13:30:00|308.76|306.36|309.89|307.49|310.08|307.68|308.76|306.36|0
1650547810000|2022-04-21 13:30:10|310.83|308.43|310.64|308.24|310.83|308.43|310.45|308.05|0
1650547820000|2022-04-21 13:30:20|309.51|307.11|311.2|308.8|311.2|308.8|309.51|307.11|0
1650547830000|2022-04-21 13:30:30|310.83|308.43|310.64|308.24|311.2|308.8|310.45|308.05|0
1650547840000|2022-04-21 13:30:40|311.01|308.61|310.83|308.43|311.01|308.61|310.83|308.43|0
1650547850000|2022-04-21 13:30:50|310.64|308.24|311.77|309.37|311.77|309.37|310.64|308.24|0
1650547860000|2022-04-21 13:31:00|312.52|310.12|311.95|309.55|312.52|310.12|311.39|308.99|0
1650547870000|2022-04-21 13:31:10|311.39|308.99|311.58|309.18|311.58|309.18|311.39|308.99|0
1650547880000|2022-04-21 13:31:20|311.29|308.89|311.77|309.37|311.77|309.37|311.29|308.89|0
1650547890000|2022-04-21 13:31:30|312.14|309.74|312.52|310.12|312.52|310.12|312.14|309.74|0
1650547900000|2022-04-21 13:31:40|312.33|309.93|311.95|309.55|312.52|310.12|311.95|309.55|0
1650547910000|2022-04-21 13:31:50|312.33|309.93|313.84|311.44|313.84|311.44|312.33|309.93|0
1650547920000|2022-04-21 13:32:00|314.03|311.63|313.65|311.25|314.03|311.63|313.65|311.25|0
1650547930000|2022-04-21 13:32:10|313.84|311.44|314.59|312.19|314.59|312.19|313.84|311.44|0
1650547940000|2022-04-21 13:32:20|314.78|312.38|314.59|312.19|315.16|312.76|314.59|312.19|0
1650547950000|2022-04-21 13:32:30|314.4|312|315.16|312.76|315.16|312.76|314.4|312|0
1650547960000|2022-04-21 13:32:40|314.97|312.57|314.97|312.57|314.97|312.57|314.59|312.19|0
1650547970000|2022-04-21 13:32:50|314.59|312.19|315.16|312.76|315.16|312.76|314.59|312.19|0
1650547980000|2022-04-21 13:33:00|315.35|312.95|317.05|314.65|317.05|314.65|315.35|312.95|0
1650547990000|2022-04-21 13:33:10|316.86|314.46|317.24|314.84|317.24|314.84|316.67|314.27|0
1650548000000|2022-04-21 13:33:20|317.62|315.22|317.43|315.03|317.62|315.22|317.24|314.84|0
1650548010000|2022-04-21 13:33:30|317.05|314.65|316.48|314.08|317.05|314.65|316.48|314.08|0
1650548020000|2022-04-21 13:33:40|316.3|313.9|317.05|314.65|317.05|314.65|316.3|313.9|0
1650548030000|2022-04-21 13:33:50|317.24|314.84|316.67|314.27|317.24|314.84|316.67|314.27|0
1650548040000|2022-04-21 13:34:00|316.86|314.46|317.62|315.22|317.62|315.22|316.86|314.46|0
1650548050000|2022-04-21 13:34:10|317.43|315.03|317.81|315.41|317.81|315.41|317.33|314.93|0
1650548060000|2022-04-21 13:34:20|317.62|315.22|316.86|314.46|317.62|315.22|316.86|314.46|0
1650548070000|2022-04-21 13:34:30|317.24|314.84|317.24|314.84|317.24|314.84|316.86|314.46|0
1650548080000|2022-04-21 13:34:40|317.62|315.22|317.24|314.84|317.62|315.22|317.24|314.84|0
1650548090000|2022-04-21 13:34:50|317.43|315.03|317.24|314.84|317.43|315.03|317.05|314.65|0
1650548100000|2022-04-21 13:35:00|317.43|315.03|318|315.6|318.57|316.17|317.43|315.03|0
1650548110000|2022-04-21 13:35:10|317.62|315.22|315.54|313.14|317.62|315.22|315.54|313.14|0
1650548120000|2022-04-21 13:35:20|315.73|313.33|315.16|312.76|315.73|313.33|315.16|312.76|0
1650548130000|2022-04-21 13:35:30|315.54|313.14|315.91|313.51|315.92|313.52|315.54|313.14|0
1650548140000|2022-04-21 13:35:40|315.73|313.33|316.2|313.8|316.2|313.8|315.73|313.33|0
1650548150000|2022-04-21 13:35:50|315.91|313.51|316.1|313.7|316.1|313.7|315.91|313.51|0
1650548160000|2022-04-21 13:36:00|315.91|313.51|316.1|313.7|316.48|314.08|315.91|313.51|0
1650548170000|2022-04-21 13:36:10|316.29|313.89|315.91|313.51|316.29|313.89|315.91|313.51|0
1650548180000|2022-04-21 13:36:20|315.73|313.33|315.91|313.51|315.91|313.51|315.54|313.14|0
1650548190000|2022-04-21 13:36:30|316.1|313.7|315.72|313.32|316.1|313.7|315.72|313.32|0
1650548200000|2022-04-21 13:36:40|315.54|313.14|314.97|312.57|315.54|313.14|314.97|312.57|0
1650548210000|2022-04-21 13:36:50|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1650548220000|2022-04-21 13:37:00|314.59|312.19|315.35|312.95|315.35|312.95|314.59|312.19|0
1650548230000|2022-04-21 13:37:10|314.97|312.57|314.78|312.38|315.16|312.76|314.78|312.38|0
1650548240000|2022-04-21 13:37:20|314.4|312|314.97|312.57|314.97|312.57|314.4|312|0
1650548250000|2022-04-21 13:37:30|315.16|312.76|314.78|312.38|315.16|312.76|314.78|312.38|0
1650548260000|2022-04-21 13:37:40|314.02|311.62|312.51|310.11|314.02|311.62|312.51|310.11|0
1650548270000|2022-04-21 13:37:50|312.33|309.93|311.95|309.55|312.33|309.93|311.95|309.55|0
1650548280000|2022-04-21 13:38:00|311.76|309.36|313.27|310.87|313.27|310.87|311.76|309.36|0
1650548290000|2022-04-21 13:38:10|312.89|310.49|312.89|310.49|312.89|310.49|312.33|309.93|0
1650548300000|2022-04-21 13:38:20|312.7|310.3|311.95|309.55|312.7|310.3|311.95|309.55|0
1650548310000|2022-04-21 13:38:30|311.76|309.36|311.38|308.98|311.76|309.36|311.38|308.98|0
1650548320000|2022-04-21 13:38:40|311.2|308.8|310.44|308.04|311.2|308.8|310.44|308.04|0
1650548330000|2022-04-21 13:38:50|310.07|307.67|311.95|309.55|311.95|309.55|310.07|307.67|0
1650548340000|2022-04-21 13:39:00|312.33|309.93|312.14|309.74|312.33|309.93|312.14|309.74|0
1650548350000|2022-04-21 13:39:10|312.51|310.11|312.51|310.11|312.51|310.11|312.51|310.11|0
1650548360000|2022-04-21 13:39:20|312.33|309.93|312.14|309.74|312.33|309.93|311.57|309.17|0
1650548370000|2022-04-21 13:39:30|311.95|309.55|311.95|309.55|312.14|309.74|311.95|309.55|0
1650548380000|2022-04-21 13:39:40|312.14|309.74|311.95|309.55|312.14|309.74|311.76|309.36|0
1650548390000|2022-04-21 13:39:50|311.76|309.36|312.14|309.74|312.14|309.74|311.76|309.36|0
1650548400000|2022-04-21 13:40:00|312.51|310.11|312.89|310.49|312.89|310.49|312.51|310.11|0
1650548410000|2022-04-21 13:40:10|312.7|310.3|312.51|310.11|312.7|310.3|312.32|309.92|0
1650548420000|2022-04-21 13:40:20|312.14|309.74|311.95|309.55|312.14|309.74|311.76|309.36|0
1650548430000|2022-04-21 13:40:30|312.14|309.74|312.51|310.11|312.7|310.3|312.14|309.74|0
1650548440000|2022-04-21 13:40:40|312.32|309.92|312.32|309.92|312.51|310.11|312.32|309.92|0
1650548450000|2022-04-21 13:40:50|311.95|309.55|311.57|309.17|311.95|309.55|311.57|309.17|0
1650548460000|2022-04-21 13:41:00|312.14|309.74|311.57|309.17|312.14|309.74|311.57|309.17|0
1650548470000|2022-04-21 13:41:10|311.19|308.79|311.19|308.79|311.38|308.98|311.01|308.61|0
1650548480000|2022-04-21 13:41:20|311.38|308.98|312.04|309.64|312.04|309.64|311.38|308.98|0
1650548490000|2022-04-21 13:41:30|311.95|309.55|312.51|310.11|312.51|310.11|311.95|309.55|0
1650548500000|2022-04-21 13:41:40|312.32|309.92|312.13|309.73|312.32|309.92|311.85|309.45|0
1650548510000|2022-04-21 13:41:50|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1650548520000|2022-04-21 13:42:00|312.13|309.73|312.89|310.49|312.89|310.49|312.13|309.73|0
1650548530000|2022-04-21 13:42:10|313.45|311.05|313.27|310.87|314.02|311.62|313.27|310.87|0
1650548540000|2022-04-21 13:42:20|312.89|310.49|312.32|309.92|313.08|310.68|312.32|309.92|0
1650548550000|2022-04-21 13:42:30|312.7|310.3|313.08|310.68|313.08|310.68|312.13|309.73|0
1650548560000|2022-04-21 13:42:40|313.45|311.05|313.54|311.14|314.02|311.62|313.45|311.05|0
1650548570000|2022-04-21 13:42:50|314.02|311.62|313.64|311.24|314.21|311.81|313.64|311.24|0
1650548580000|2022-04-21 13:43:00|314.02|311.62|314.4|312|314.77|312.37|314.02|311.62|0
1650548590000|2022-04-21 13:43:10|314.21|311.81|313.45|311.05|314.21|311.81|313.45|311.05|0
1650548600000|2022-04-21 13:43:20|313.26|310.86|313.83|311.43|313.83|311.43|313.26|310.86|0
1650548610000|2022-04-21 13:43:30|314.21|311.81|314.4|312|314.59|312.19|314.21|311.81|0
1650548620000|2022-04-21 13:43:40|314.21|311.81|314.21|311.81|314.3|311.9|314.02|311.62|0
1650548630000|2022-04-21 13:43:50|314.02|311.62|314.95|312.55|314.95|312.55|314.02|311.62|0
1650548640000|2022-04-21 13:44:00|314.76|312.36|313.63|311.23|314.76|312.36|313.63|311.23|0
1650548650000|2022-04-21 13:44:10|314.2|311.8|314.2|311.8|314.2|311.8|313.83|311.43|0
1650548660000|2022-04-21 13:44:20|314.01|311.61|313.83|311.43|314.01|311.61|313.64|311.24|0
1650548670000|2022-04-21 13:44:30|314.01|311.61|314.67|312.27|314.77|312.37|314.01|311.61|0
1650548680000|2022-04-21 13:44:40|314.58|312.18|314.77|312.37|314.77|312.37|314.58|312.18|0
1650548690000|2022-04-21 13:44:50|314.2|311.8|314.01|311.61|314.2|311.8|313.82|311.42|0
1650548700000|2022-04-21 13:45:00|314.2|311.8|314.2|311.8|314.39|311.99|314.2|311.8|0
1650548710000|2022-04-21 13:45:10|313.64|311.24|313.07|310.67|313.64|311.24|312.88|310.48|0
1650548720000|2022-04-21 13:45:20|312.88|310.48|312.69|310.29|312.88|310.48|312.69|310.29|0
1650548730000|2022-04-21 13:45:30|312.6|310.2|313.07|310.67|313.26|310.86|312.6|310.2|0
1650548740000|2022-04-21 13:45:40|312.69|310.29|312.32|309.92|313.07|310.67|312.32|309.92|0
1650548750000|2022-04-21 13:45:50|312.51|310.11|312.51|310.11|312.51|310.11|312.32|309.92|0
1650548760000|2022-04-21 13:46:00|312.88|310.48|312.69|310.29|312.88|310.48|312.51|310.11|0
1650548770000|2022-04-21 13:46:10|311.75|309.35|312.97|310.57|312.97|310.57|311.75|309.35|0
1650548780000|2022-04-21 13:46:20|312.69|310.29|312.32|309.92|312.69|310.29|312.13|309.73|0
1650548790000|2022-04-21 13:46:30|312.5|310.1|313.07|310.67|313.07|310.67|312.5|310.1|0
1650548800000|2022-04-21 13:46:40|313.64|311.24|314.77|312.37|314.77|312.37|313.64|311.24|0
1650548810000|2022-04-21 13:46:50|314.39|311.99|314.77|312.37|314.96|312.56|314.39|311.99|0
1650548820000|2022-04-21 13:47:00|315.14|312.74|315.33|312.93|315.33|312.93|315.14|312.74|0
1650548830000|2022-04-21 13:47:10|314.58|312.18|314.2|311.8|314.77|312.37|314.2|311.8|0
1650548840000|2022-04-21 13:47:20|314.01|311.61|314.2|311.8|314.2|311.8|313.91|311.51|0
1650548850000|2022-04-21 13:47:30|314.39|311.99|313.63|311.23|314.39|311.99|313.63|311.23|0
1650548860000|2022-04-21 13:47:40|313.82|311.42|313.82|311.42|314.2|311.8|313.82|311.42|0
1650548870000|2022-04-21 13:47:50|314.01|311.61|314.58|312.18|314.58|312.18|314.01|311.61|0
1650548880000|2022-04-21 13:48:00|315.33|312.93|315.14|312.74|315.52|313.12|315.14|312.74|0
1650548890000|2022-04-21 13:48:10|314.95|312.55|314.01|311.61|314.95|312.55|313.82|311.42|0
1650548900000|2022-04-21 13:48:20|313.63|311.23|313.82|311.42|314.01|311.61|313.63|311.23|0
1650548910000|2022-04-21 13:48:30|314.2|311.8|314.39|311.99|314.58|312.18|314.2|311.8|0
1650548920000|2022-04-21 13:48:40|314.58|312.18|314.39|311.99|314.77|312.37|314.39|311.99|0
1650548930000|2022-04-21 13:48:50|314.2|311.8|314.39|311.99|314.39|311.99|314.01|311.61|0
1650548940000|2022-04-21 13:49:00|314.77|312.37|314.1|311.7|314.77|312.37|314.01|311.61|0
1650548950000|2022-04-21 13:49:10|314.29|311.89|314.95|312.55|315.14|312.74|314.29|311.89|0
1650548960000|2022-04-21 13:49:20|314.77|312.37|315.14|312.74|315.14|312.74|314.77|312.37|0
1650548970000|2022-04-21 13:49:30|314.77|312.37|315.14|312.74|315.14|312.74|314.77|312.37|0
1650548980000|2022-04-21 13:49:40|315.33|312.93|316.28|313.88|316.28|313.88|315.33|312.93|0
1650548990000|2022-04-21 13:49:50|316.47|314.07|316.47|314.07|316.66|314.26|316.47|314.07|0
1650549000000|2022-04-21 13:50:00|317.79|315.39|317.31|314.91|317.98|315.58|317.31|314.91|0
1650549010000|2022-04-21 13:50:10|317.03|314.63|316.84|314.44|317.03|314.63|316.84|314.44|0
1650549020000|2022-04-21 13:50:20|316.66|314.26|316.47|314.07|316.66|314.26|316.09|313.69|0
1650549030000|2022-04-21 13:50:30|316.66|314.26|316.94|314.54|316.94|314.54|316.66|314.26|0
1650549040000|2022-04-21 13:50:40|317.22|314.82|317.98|315.58|317.98|315.58|317.22|314.82|0
1650549050000|2022-04-21 13:50:50|318.17|315.77|318.36|315.96|318.36|315.96|318.17|315.77|0
1650549060000|2022-04-21 13:51:00|318.74|316.34|319.31|316.91|319.5|317.1|318.74|316.34|0
1650549070000|2022-04-21 13:51:10|319.5|317.1|318.93|316.53|319.5|317.1|318.74|316.34|0
1650549080000|2022-04-21 13:51:20|318.74|316.34|318.36|315.96|318.74|316.34|318.36|315.96|0
1650549090000|2022-04-21 13:51:30|318.55|316.15|318.93|316.53|318.93|316.53|318.55|316.15|0
1650549100000|2022-04-21 13:51:40|318.55|316.15|318.74|316.34|318.74|316.34|318.55|316.15|0
1650549110000|2022-04-21 13:51:50|318.93|316.53|318.93|316.53|319.12|316.72|318.93|316.53|0
1650549120000|2022-04-21 13:52:00|318.74|316.34|318.55|316.15|318.74|316.34|318.55|316.15|0
1650549130000|2022-04-21 13:52:10|318.93|316.53|318.74|316.34|318.93|316.53|318.74|316.34|0
1650549140000|2022-04-21 13:52:20|318.55|316.15|317.79|315.39|318.55|316.15|317.79|315.39|0
1650549150000|2022-04-21 13:52:30|317.98|315.58|318.74|316.34|318.74|316.34|317.98|315.58|0
1650549160000|2022-04-21 13:52:40|318.55|316.15|318.17|315.77|318.55|316.15|318.17|315.77|0
1650549170000|2022-04-21 13:52:50|317.98|315.58|317.79|315.39|318.17|315.77|317.79|315.39|0
1650549180000|2022-04-21 13:53:00|317.98|315.58|317.79|315.39|317.98|315.58|317.41|315.01|0
1650549190000|2022-04-21 13:53:10|318.17|315.77|317.88|315.48|318.17|315.77|317.6|315.2|0
1650549200000|2022-04-21 13:53:20|317.79|315.39|317.6|315.2|317.79|315.39|317.22|314.82|0
1650549210000|2022-04-21 13:53:30|317.79|315.39|316.65|314.25|317.98|315.58|316.65|314.25|0
1650549220000|2022-04-21 13:53:40|316.27|313.87|316.65|314.25|316.65|314.25|316.08|313.68|0
1650549230000|2022-04-21 13:53:50|316.27|313.87|316.08|313.68|316.27|313.87|316.08|313.68|0
1650549290000|2022-04-21 13:54:50|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1650549300000|2022-04-21 13:55:00|314.76|312.36|314.66|312.26|314.95|312.55|314.66|312.26|0
1650549310000|2022-04-21 13:55:10|315.33|312.93|316.27|313.87|316.36|313.96|315.33|312.93|0
1650549320000|2022-04-21 13:55:20|316.08|313.68|316.08|313.68|316.08|313.68|315.71|313.31|0
1650549330000|2022-04-21 13:55:30|316.65|314.25|316.65|314.25|317.03|314.63|316.65|314.25|0
1650549340000|2022-04-21 13:55:40|316.46|314.06|316.46|314.06|316.65|314.25|316.46|314.06|0
1650549350000|2022-04-21 13:55:50|316.65|314.25|316.46|314.06|316.84|314.44|316.46|314.06|0
1650549360000|2022-04-21 13:56:00|316.65|314.25|316.46|314.06|316.65|314.25|316.46|314.06|0
1650549370000|2022-04-21 13:56:10|315.52|313.12|315.7|313.3|315.7|313.3|315.52|313.12|0
1650549380000|2022-04-21 13:56:20|315.89|313.49|316.46|314.06|316.46|314.06|315.89|313.49|0
1650549390000|2022-04-21 13:56:30|316.27|313.87|315.8|313.4|316.27|313.87|315.8|313.4|0
1650549400000|2022-04-21 13:56:40|315.89|313.49|315.89|313.49|315.89|313.49|315.89|313.49|0
1650549410000|2022-04-21 13:56:50|315.7|313.3|316.84|314.44|317.03|314.63|315.7|313.3|0
1650549420000|2022-04-21 13:57:00|317.03|314.63|316.08|313.68|317.03|314.63|315.98|313.58|0
1650549430000|2022-04-21 13:57:10|315.52|313.12|315.51|313.11|315.52|313.12|315.14|312.74|0
1650549440000|2022-04-21 13:57:20|315.33|312.93|315.33|312.93|315.33|312.93|315.14|312.74|0
1650549450000|2022-04-21 13:57:30|315.51|313.11|315.51|313.11|315.51|313.11|314.95|312.55|0
1650549460000|2022-04-21 13:57:40|315.7|313.3|315.89|313.49|315.89|313.49|315.51|313.11|0
1650549470000|2022-04-21 13:57:50|315.7|313.3|315.7|313.3|315.7|313.3|315.33|312.93|0
1650549480000|2022-04-21 13:58:00|315.14|312.74|315.33|312.93|315.33|312.93|314.95|312.55|0
1650549490000|2022-04-21 13:58:10|315.51|313.11|315.33|312.93|315.7|313.3|315.33|312.93|0
1650549500000|2022-04-21 13:58:20|315.23|312.83|315.51|313.11|315.7|313.3|315.23|312.83|0
1650549510000|2022-04-21 13:58:30|315.7|313.3|315.51|313.11|315.79|313.39|315.51|313.11|0
1650549520000|2022-04-21 13:58:40|315.14|312.74|315.32|312.92|315.51|313.11|314.95|312.55|0
1650549530000|2022-04-21 13:58:50|315.23|312.83|315.32|312.92|315.32|312.92|315.14|312.74|0
1650549540000|2022-04-21 13:59:00|315.23|312.83|314.95|312.55|315.23|312.83|314.76|312.36|0
1650549550000|2022-04-21 13:59:10|315.14|312.74|315.51|313.11|315.89|313.49|315.14|312.74|0
1650549560000|2022-04-21 13:59:20|315.7|313.3|314.95|312.55|315.7|313.3|314.95|312.55|0
1650549570000|2022-04-21 13:59:30|315.14|312.74|315.51|313.11|315.51|313.11|314.95|312.55|0
1650549580000|2022-04-21 13:59:40|315.32|312.92|315.23|312.83|315.7|313.3|315.23|312.83|0
1650549590000|2022-04-21 13:59:50|314.76|312.36|314.57|312.17|314.76|312.36|314.57|312.17|0
1650549600000|2022-04-21 14:00:00|315.13|312.73|314.38|311.98|315.13|312.73|314.38|311.98|0
1650549610000|2022-04-21 14:00:10|313.81|311.41|314.19|311.79|314.19|311.79|313.62|311.22|0
1650549620000|2022-04-21 14:00:20|314.38|311.98|313.44|311.04|314.38|311.98|313.44|311.04|0
1650549630000|2022-04-21 14:00:30|313.25|310.85|312.87|310.47|313.25|310.85|312.87|310.47|0
1650549640000|2022-04-21 14:00:40|312.68|310.28|313.06|310.66|313.62|311.22|312.68|310.28|0
1650549650000|2022-04-21 14:00:50|312.68|310.28|312.68|310.28|312.68|310.28|312.49|310.09|0
1650549660000|2022-04-21 14:01:00|313.06|310.66|313.44|311.04|313.62|311.22|313.06|310.66|0
1650549670000|2022-04-21 14:01:10|314.19|311.79|313.81|311.41|314.19|311.79|313.81|311.41|0
1650549680000|2022-04-21 14:01:20|313.25|310.85|312.49|310.09|313.25|310.85|312.49|310.09|0
1650549690000|2022-04-21 14:01:30|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1650549700000|2022-04-21 14:01:40|312.3|309.9|312.3|309.9|312.3|309.9|312.12|309.72|0
1650549710000|2022-04-21 14:01:50|312.12|309.72|312.3|309.9|312.49|310.09|312.12|309.72|0
1650549720000|2022-04-21 14:02:00|312.87|310.47|312.68|310.28|312.87|310.47|312.68|310.28|0
1650549730000|2022-04-21 14:02:10|312.3|309.9|312.49|310.09|312.68|310.28|312.3|309.9|0
1650549740000|2022-04-21 14:02:20|312.3|309.9|312.3|309.9|312.3|309.9|312.21|309.81|0
1650549750000|2022-04-21 14:02:30|311.93|309.53|312.68|310.28|312.68|310.28|311.93|309.53|0
1650549760000|2022-04-21 14:02:40|312.87|310.47|312.58|310.18|312.87|310.47|312.49|310.09|0
1650549770000|2022-04-21 14:02:50|312.68|310.28|313.06|310.66|313.06|310.66|312.68|310.28|0
1650549780000|2022-04-21 14:03:00|313.25|310.85|313.43|311.03|313.43|311.03|313.06|310.66|0
1650549790000|2022-04-21 14:03:10|313.62|311.22|313.81|311.41|313.81|311.41|313.25|310.85|0
1650549800000|2022-04-21 14:03:20|313.25|310.85|313.62|311.22|313.62|311.22|313.25|310.85|0
1650549810000|2022-04-21 14:03:30|313.81|311.41|313.81|311.41|313.81|311.41|313.43|311.03|0
1650549820000|2022-04-21 14:03:40|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1650549830000|2022-04-21 14:03:50|313.43|311.03|313.81|311.41|313.81|311.41|313.43|311.03|0
1650549840000|2022-04-21 14:04:00|314|311.6|314.75|312.35|314.75|312.35|314|311.6|0
1650549850000|2022-04-21 14:04:10|314.38|311.98|314.75|312.35|314.94|312.54|314.38|311.98|0
1650549860000|2022-04-21 14:04:20|314.56|312.16|314|311.6|314.56|312.16|314|311.6|0
1650549870000|2022-04-21 14:04:30|313.62|311.22|314.19|311.79|314.19|311.79|313.43|311.03|0
1650549880000|2022-04-21 14:04:40|314.38|311.98|314.75|312.35|314.94|312.54|314.38|311.98|0
1650549890000|2022-04-21 14:04:50|314.94|312.54|314.75|312.35|315.13|312.73|314.75|312.35|0
1650549900000|2022-04-21 14:05:00|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1650549910000|2022-04-21 14:05:10|313.43|311.03|313.62|311.22|313.81|311.41|313.43|311.03|0
1650549920000|2022-04-21 14:05:20|313.81|311.41|313.06|310.66|313.81|311.41|313.06|310.66|0
1650549930000|2022-04-21 14:05:30|312.49|310.09|313.43|311.03|313.43|311.03|312.49|310.09|0
1650549940000|2022-04-21 14:05:40|313.05|310.65|313.62|311.22|313.62|311.22|313.05|310.65|0
1650549950000|2022-04-21 14:05:50|313.24|310.84|313.24|310.84|313.43|311.03|313.24|310.84|0
1650549960000|2022-04-21 14:06:00|312.49|310.09|311.36|308.96|312.49|310.09|311.36|308.96|0
1650549970000|2022-04-21 14:06:10|310.98|308.58|311.36|308.96|311.36|308.96|310.98|308.58|0
1650549980000|2022-04-21 14:06:20|311.74|309.34|311.74|309.34|311.92|309.52|311.74|309.34|0
1650549990000|2022-04-21 14:06:30|311.92|309.52|311.92|309.52|312.11|309.71|311.92|309.52|0
1650550000000|2022-04-21 14:06:40|311.74|309.34|312.68|310.28|312.68|310.28|311.74|309.34|0
1650550010000|2022-04-21 14:06:50|312.87|310.47|312.68|310.28|312.87|310.47|312.68|310.28|0
1650550020000|2022-04-21 14:07:00|312.11|309.71|311.92|309.52|312.11|309.71|311.74|309.34|0
1650550030000|2022-04-21 14:07:10|311.74|309.34|311.55|309.15|311.74|309.34|311.17|308.77|0
1650550040000|2022-04-21 14:07:20|311.36|308.96|311.36|308.96|311.36|308.96|311.36|308.96|0
1650550050000|2022-04-21 14:07:30|311.55|309.15|310.42|308.02|311.55|309.15|310.05|307.65|0
1650550060000|2022-04-21 14:07:40|310.61|308.21|310.61|308.21|310.8|308.4|310.61|308.21|0
1650550070000|2022-04-21 14:07:50|310.42|308.02|310.23|307.83|310.42|308.02|310.23|307.83|0
1650550080000|2022-04-21 14:08:00|308.73|306.33|307.8|305.4|308.73|306.33|307.8|305.4|0
1650550090000|2022-04-21 14:08:10|308.17|305.77|308.55|306.15|308.73|306.33|308.17|305.77|0
1650550100000|2022-04-21 14:08:20|308.73|306.33|307.98|305.58|308.92|306.52|307.98|305.58|0
1650550110000|2022-04-21 14:08:30|308.36|305.96|309.11|306.71|309.11|306.71|308.36|305.96|0
1650550120000|2022-04-21 14:08:40|309.29|306.89|310.04|307.64|310.04|307.64|309.29|306.89|0
1650550130000|2022-04-21 14:08:50|310.23|307.83|309.95|307.55|310.23|307.83|309.95|307.55|0
1650550140000|2022-04-21 14:09:00|309.86|307.46|309.86|307.46|309.86|307.46|309.48|307.08|0
1650550150000|2022-04-21 14:09:10|309.67|307.27|309.86|307.46|309.86|307.46|309.67|307.27|0
1650550160000|2022-04-21 14:09:20|309.67|307.27|309.86|307.46|310.04|307.64|309.67|307.27|0
1650550170000|2022-04-21 14:09:30|309.67|307.27|309.48|307.08|309.67|307.27|309.48|307.08|0
1650550180000|2022-04-21 14:09:40|309.76|307.36|309.67|307.27|309.86|307.46|309.67|307.27|0
1650550190000|2022-04-21 14:09:50|309.29|306.89|309.29|306.89|309.48|307.08|309.29|306.89|0
1650550200000|2022-04-21 14:10:00|309.48|307.08|308.92|306.52|309.48|307.08|308.73|306.33|0
1650550210000|2022-04-21 14:10:10|308.73|306.33|308.17|305.77|308.92|306.52|308.17|305.77|0
1650550220000|2022-04-21 14:10:20|307.8|305.4|308.73|306.33|308.73|306.33|307.8|305.4|0
1650550230000|2022-04-21 14:10:30|309.11|306.71|309.29|306.89|309.29|306.89|309.11|306.71|0
1650550240000|2022-04-21 14:10:40|308.73|306.33|308.82|306.42|308.82|306.42|308.73|306.33|0
1650550250000|2022-04-21 14:10:50|309.11|306.71|308.92|306.52|309.29|306.89|308.92|306.52|0
1650550260000|2022-04-21 14:11:00|308.73|306.33|308.92|306.52|308.92|306.52|308.73|306.33|0
1650550270000|2022-04-21 14:11:10|309.29|306.89|310.04|307.64|310.04|307.64|309.29|306.89|0
1650550280000|2022-04-21 14:11:20|310.23|307.83|310.61|308.21|310.61|308.21|310.23|307.83|0
1650550290000|2022-04-21 14:11:30|310.98|308.58|311.54|309.14|311.54|309.14|310.98|308.58|0
1650550300000|2022-04-21 14:11:40|311.73|309.33|311.17|308.77|311.73|309.33|311.17|308.77|0
1650550310000|2022-04-21 14:11:50|311.36|308.96|311.54|309.14|311.54|309.14|311.36|308.96|0
1650550320000|2022-04-21 14:12:00|311.17|308.77|310.98|308.58|311.17|308.77|310.98|308.58|0
1650550330000|2022-04-21 14:12:10|311.17|308.77|311.54|309.14|311.54|309.14|311.17|308.77|0
1650550340000|2022-04-21 14:12:20|311.73|309.33|311.73|309.33|311.73|309.33|311.54|309.14|0
1650550350000|2022-04-21 14:12:30|311.54|309.14|310.69|308.29|311.54|309.14|310.69|308.29|0
1650550360000|2022-04-21 14:12:40|310.79|308.39|310.79|308.39|311.17|308.77|310.79|308.39|0
1650550370000|2022-04-21 14:12:50|310.6|308.2|309.48|307.08|310.6|308.2|309.48|307.08|0
1650550380000|2022-04-21 14:13:00|309.29|306.89|309.29|306.89|309.29|306.89|309.1|306.7|0
1650550390000|2022-04-21 14:13:10|309.67|307.27|309.1|306.7|309.67|307.27|309.1|306.7|0
1650550400000|2022-04-21 14:13:20|308.92|306.52|309.48|307.08|309.48|307.08|308.92|306.52|0
1650550410000|2022-04-21 14:13:30|309.1|306.7|309.1|306.7|309.29|306.89|309.1|306.7|0
1650550420000|2022-04-21 14:13:40|308.92|306.52|307.79|305.39|308.92|306.52|307.79|305.39|0
1650550430000|2022-04-21 14:13:50|307.98|305.58|307.23|304.83|307.98|305.58|306.86|304.46|0
1650550440000|2022-04-21 14:14:00|307.04|304.64|307.61|305.21|307.61|305.21|307.04|304.64|0
1650550450000|2022-04-21 14:14:10|307.88|305.48|308.54|306.14|308.54|306.14|307.79|305.39|0
1650550460000|2022-04-21 14:14:20|308.35|305.95|307.6|305.2|308.35|305.95|307.6|305.2|0
1650550470000|2022-04-21 14:14:30|307.79|305.39|307.42|305.02|307.98|305.58|307.42|305.02|0
1650550480000|2022-04-21 14:14:40|307.6|305.2|308.54|306.14|308.54|306.14|307.6|305.2|0
1650550490000|2022-04-21 14:14:50|308.91|306.51|308.54|306.14|308.91|306.51|308.54|306.14|0
1650550500000|2022-04-21 14:15:00|308.17|305.77|308.17|305.77|308.17|305.77|307.79|305.39|0
1650550510000|2022-04-21 14:15:10|307.23|304.83|307.23|304.83|307.23|304.83|306.86|304.46|0
1650550520000|2022-04-21 14:15:20|307.98|305.58|308.17|305.77|308.17|305.77|307.98|305.58|0
1650550530000|2022-04-21 14:15:30|308.54|306.14|308.91|306.51|308.91|306.51|308.35|305.95|0
1650550540000|2022-04-21 14:15:40|308.73|306.33|309.48|307.08|309.48|307.08|308.73|306.33|0
1650550550000|2022-04-21 14:15:50|309.66|307.26|309.85|307.45|309.85|307.45|309.66|307.26|0
1650550560000|2022-04-21 14:16:00|310.04|307.64|310.79|308.39|310.98|308.58|310.04|307.64|0
1650550570000|2022-04-21 14:16:10|310.6|308.2|311.16|308.76|311.16|308.76|310.6|308.2|0
1650550580000|2022-04-21 14:16:20|311.07|308.67|310.79|308.39|311.07|308.67|310.6|308.2|0
1650550590000|2022-04-21 14:16:30|310.6|308.2|310.41|308.01|310.6|308.2|310.23|307.83|0
1650550600000|2022-04-21 14:16:40|310.04|307.64|310.04|307.64|310.23|307.83|310.04|307.64|0
1650550610000|2022-04-21 14:16:50|310.23|307.83|310.23|307.83|310.41|308.01|310.23|307.83|0
1650550620000|2022-04-21 14:17:00|309.85|307.45|309.85|307.45|310.04|307.64|309.85|307.45|0
1650550630000|2022-04-21 14:17:10|310.32|307.92|310.41|308.01|310.41|308.01|310.23|307.83|0
1650550640000|2022-04-21 14:17:20|310.6|308.2|310.98|308.58|310.98|308.58|310.41|308.01|0
1650550650000|2022-04-21 14:17:30|311.16|308.76|310.98|308.58|311.16|308.76|310.98|308.58|0
1650550660000|2022-04-21 14:17:40|310.79|308.39|310.79|308.39|310.98|308.58|310.41|308.01|0
1650550670000|2022-04-21 14:17:50|310.6|308.2|310.41|308.01|310.79|308.39|310.41|308.01|0
1650550680000|2022-04-21 14:18:00|310.6|308.2|310.22|307.82|310.6|308.2|310.04|307.64|0
1650550690000|2022-04-21 14:18:10|310.41|308.01|310.04|307.64|310.41|308.01|310.04|307.64|0
1650550700000|2022-04-21 14:18:20|309.94|307.54|309.85|307.45|310.04|307.64|309.85|307.45|0
1650550710000|2022-04-21 14:18:30|309.29|306.89|308.72|306.32|309.29|306.89|308.72|306.32|0
1650550720000|2022-04-21 14:18:40|308.91|306.51|309.1|306.7|309.29|306.89|308.91|306.51|0
1650550730000|2022-04-21 14:18:50|308.91|306.51|309.1|306.7|309.1|306.7|308.91|306.51|0
1650550740000|2022-04-21 14:19:00|308.72|306.32|308.54|306.14|308.72|306.32|308.54|306.14|0
1650550750000|2022-04-21 14:19:10|307.23|304.83|307.41|305.01|307.41|305.01|307.23|304.83|0
1650550760000|2022-04-21 14:19:20|307.6|305.2|307.23|304.83|307.6|305.2|307.23|304.83|0
1650550770000|2022-04-21 14:19:30|307.6|305.2|306.85|304.45|307.79|305.39|306.85|304.45|0
1650550780000|2022-04-21 14:19:40|307.04|304.64|305.92|303.52|307.04|304.64|305.92|303.52|0
1650550790000|2022-04-21 14:19:50|306.48|304.08|305.73|303.33|306.48|304.08|305.73|303.33|0
1650550800000|2022-04-21 14:20:00|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1650550810000|2022-04-21 14:20:10|304.61|302.21|304.24|301.84|304.61|302.21|303.87|301.47|0
1650550820000|2022-04-21 14:20:20|304.33|301.93|303.87|301.47|304.33|301.93|303.87|301.47|0
1650550830000|2022-04-21 14:20:30|304.06|301.66|303.68|301.28|304.06|301.66|303.68|301.28|0
1650550840000|2022-04-21 14:20:40|303.87|301.47|304.06|301.66|304.06|301.66|303.87|301.47|0
1650550850000|2022-04-21 14:20:50|304.43|302.03|304.43|302.03|304.43|302.03|304.06|301.66|0
1650550860000|2022-04-21 14:21:00|304.06|301.66|304.43|302.03|304.43|302.03|304.06|301.66|0
1650550870000|2022-04-21 14:21:10|304.24|301.84|304.61|302.21|304.61|302.21|304.24|301.84|0
1650550880000|2022-04-21 14:21:20|304.43|302.03|304.99|302.59|304.99|302.59|304.43|302.03|0
1650550890000|2022-04-21 14:21:30|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1650550900000|2022-04-21 14:21:40|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1650550910000|2022-04-21 14:21:50|305.17|302.77|305.55|303.15|305.55|303.15|305.17|302.77|0
1650550920000|2022-04-21 14:22:00|305.73|303.33|305.17|302.77|305.73|303.33|305.17|302.77|0
1650550930000|2022-04-21 14:22:10|305.36|302.96|305.17|302.77|305.54|303.14|304.99|302.59|0
1650550940000|2022-04-21 14:22:20|305.36|302.96|305.54|303.14|305.54|303.14|305.36|302.96|0
1650550950000|2022-04-21 14:22:30|305.36|302.96|304.25|301.85|305.36|302.96|304.06|301.66|0
1650550960000|2022-04-21 14:22:40|306.14|303.74|305.94|303.54|306.51|304.11|305.94|303.54|0
1650550970000|2022-04-21 14:22:50|305.57|303.17|305.76|303.36|305.76|303.36|305.57|303.17|0
1650550980000|2022-04-21 14:23:00|305.39|302.99|305.38|302.98|305.76|303.36|305.38|302.98|0
1650550990000|2022-04-21 14:23:10|306.13|303.73|307.07|304.67|307.25|304.85|306.13|303.73|0
1650551000000|2022-04-21 14:23:20|307.25|304.85|307.44|305.04|307.44|305.04|307.25|304.85|0
1650551010000|2022-04-21 14:23:30|307.34|304.94|307.25|304.85|307.34|304.94|307.25|304.85|0
1650551020000|2022-04-21 14:23:40|307.07|304.67|306.5|304.1|307.07|304.67|306.5|304.1|0
1650551030000|2022-04-21 14:23:50|306.32|303.92|305.94|303.54|306.32|303.92|305.94|303.54|0
1650551040000|2022-04-21 14:24:00|306.03|303.63|305.57|303.17|306.03|303.63|305.57|303.17|0
1650551050000|2022-04-21 14:24:10|305.76|303.36|305.2|302.8|305.94|303.54|305.2|302.8|0
1650551060000|2022-04-21 14:24:20|305.38|302.98|305.01|302.61|305.38|302.98|305.01|302.61|0
1650551070000|2022-04-21 14:24:30|304.82|302.42|305.01|302.61|305.01|302.61|304.82|302.42|0
1650551080000|2022-04-21 14:24:40|304.82|302.42|304.64|302.24|304.82|302.42|304.64|302.24|0
1650551090000|2022-04-21 14:24:50|304.73|302.33|305.57|303.17|305.57|303.17|304.73|302.33|0
1650551100000|2022-04-21 14:25:00|304.82|302.42|304.27|301.87|304.82|302.42|304.27|301.87|0
1650551110000|2022-04-21 14:25:10|304.08|301.68|303.71|301.31|304.08|301.68|303.71|301.31|0
1650551120000|2022-04-21 14:25:20|303.8|301.4|304.27|301.87|304.27|301.87|303.52|301.12|0
1650551130000|2022-04-21 14:25:30|304.45|302.05|304.08|301.68|304.64|302.24|304.08|301.68|0
1650551140000|2022-04-21 14:25:40|304.26|301.86|305.01|302.61|305.01|302.61|304.26|301.86|0
1650551150000|2022-04-21 14:25:50|304.82|302.42|304.26|301.86|304.82|302.42|304.26|301.86|0
1650551160000|2022-04-21 14:26:00|304.45|302.05|304.82|302.42|305.01|302.61|304.26|301.86|0
1650551170000|2022-04-21 14:26:10|305.01|302.61|304.82|302.42|305.01|302.61|304.82|302.42|0
1650551180000|2022-04-21 14:26:20|305.01|302.61|304.64|302.24|305.01|302.61|304.64|302.24|0
1650551190000|2022-04-21 14:26:30|305.01|302.61|305.2|302.8|305.2|302.8|304.82|302.42|0
1650551200000|2022-04-21 14:26:40|305.01|302.61|305.01|302.61|305.01|302.61|304.64|302.24|0
1650551210000|2022-04-21 14:26:50|304.82|302.42|304.64|302.24|304.82|302.42|304.64|302.24|0
1650551220000|2022-04-21 14:27:00|304.73|302.33|305.01|302.61|305.01|302.61|304.73|302.33|0
1650551230000|2022-04-21 14:27:10|305.2|302.8|305.94|303.54|305.94|303.54|305.2|302.8|0
1650551240000|2022-04-21 14:27:20|306.31|303.91|306.5|304.1|306.5|304.1|306.22|303.82|0
1650551250000|2022-04-21 14:27:30|306.13|303.73|306.31|303.91|306.31|303.91|306.13|303.73|0
1650551260000|2022-04-21 14:27:40|305.94|303.54|305.94|303.54|306.13|303.73|305.94|303.54|0
1650551270000|2022-04-21 14:27:50|306.03|303.63|306.13|303.73|306.13|303.73|305.75|303.35|0
1650551280000|2022-04-21 14:28:00|305.94|303.54|306.5|304.1|306.5|304.1|305.94|303.54|0
1650551290000|2022-04-21 14:28:10|306.87|304.47|307.44|305.04|307.44|305.04|306.87|304.47|0
1650551300000|2022-04-21 14:28:20|307.62|305.22|307.25|304.85|307.62|305.22|307.15|304.75|0
1650551310000|2022-04-21 14:28:30|307.44|305.04|307.25|304.85|307.44|305.04|307.06|304.66|0
1650551320000|2022-04-21 14:28:40|307.44|305.04|307.44|305.04|307.62|305.22|307.25|304.85|0
1650551330000|2022-04-21 14:28:50|307.62|305.22|307.25|304.85|307.62|305.22|307.25|304.85|0
1650551340000|2022-04-21 14:29:00|307.43|305.03|308.56|306.16|308.56|306.16|307.43|305.03|0
1650551350000|2022-04-21 14:29:10|308.75|306.35|309.87|307.47|309.87|307.47|308.75|306.35|0
1650551360000|2022-04-21 14:29:20|309.68|307.28|310.06|307.66|310.06|307.66|309.68|307.28|0
1650551370000|2022-04-21 14:29:30|310.43|308.03|309.87|307.47|310.43|308.03|309.68|307.28|0
1650551380000|2022-04-21 14:29:40|310.06|307.66|309.49|307.09|310.06|307.66|309.49|307.09|0
1650551390000|2022-04-21 14:29:50|309.68|307.28|309.49|307.09|309.68|307.28|309.31|306.91|0
1650551400000|2022-04-21 14:30:00|309.31|306.91|309.49|307.09|309.49|307.09|309.31|306.91|0
1650551410000|2022-04-21 14:30:10|309.68|307.28|309.49|307.09|309.87|307.47|309.49|307.09|0
1650551420000|2022-04-21 14:30:20|309.87|307.47|310.25|307.85|310.62|308.22|309.87|307.47|0
1650551430000|2022-04-21 14:30:30|310.34|307.94|309.87|307.47|310.34|307.94|309.87|307.47|0
1650551440000|2022-04-21 14:30:40|310.24|307.84|310.06|307.66|310.43|308.03|310.06|307.66|0
1650551450000|2022-04-21 14:30:50|309.77|307.37|310.06|307.66|310.06|307.66|309.49|307.09|0
1650551460000|2022-04-21 14:31:00|309.87|307.47|309.68|307.28|310.06|307.66|309.68|307.28|0
1650551470000|2022-04-21 14:31:10|309.49|307.09|310.43|308.03|310.43|308.03|309.49|307.09|0
1650551480000|2022-04-21 14:31:20|310.24|307.84|310.15|307.75|310.24|307.84|310.06|307.66|0
1650551490000|2022-04-21 14:31:30|310.06|307.66|309.87|307.47|310.06|307.66|309.87|307.47|0
1650551500000|2022-04-21 14:31:40|309.68|307.28|309.49|307.09|309.68|307.28|309.49|307.09|0
1650551510000|2022-04-21 14:31:50|309.31|306.91|308.93|306.53|309.31|306.91|308.93|306.53|0
1650551520000|2022-04-21 14:32:00|308.56|306.16|308.56|306.16|308.74|306.34|308.56|306.16|0
1650551530000|2022-04-21 14:32:10|308.74|306.34|308.93|306.53|308.93|306.53|308.56|306.16|0
1650551540000|2022-04-21 14:32:20|308.56|306.16|308.93|306.53|308.93|306.53|308.56|306.16|0
1650551550000|2022-04-21 14:32:30|309.12|306.72|308.93|306.53|309.12|306.72|308.74|306.34|0
1650551560000|2022-04-21 14:32:40|309.12|306.72|308.56|306.16|309.12|306.72|308.56|306.16|0
1650551570000|2022-04-21 14:32:50|308.93|306.53|308.74|306.34|308.93|306.53|308.55|306.15|0
1650551580000|2022-04-21 14:33:00|309.12|306.72|308.74|306.34|309.12|306.72|308.74|306.34|0
1650551590000|2022-04-21 14:33:10|308.93|306.53|308.83|306.43|308.93|306.53|308.55|306.15|0
1650551600000|2022-04-21 14:33:20|308.93|306.53|308.93|306.53|308.93|306.53|308.55|306.15|0
1650551610000|2022-04-21 14:33:30|309.3|306.9|309.49|307.09|309.49|307.09|309.3|306.9|0
1650551620000|2022-04-21 14:33:40|309.68|307.28|309.3|306.9|309.87|307.47|309.3|306.9|0
1650551630000|2022-04-21 14:33:50|309.77|307.37|310.24|307.84|310.24|307.84|309.77|307.37|0
1650551640000|2022-04-21 14:34:00|310.43|308.03|310.24|307.84|310.43|308.03|310.05|307.65|0
1650551650000|2022-04-21 14:34:10|310.43|308.03|310.24|307.84|310.43|308.03|310.24|307.84|0
1650551660000|2022-04-21 14:34:20|310.05|307.65|310.62|308.22|310.62|308.22|310.05|307.65|0
1650551670000|2022-04-21 14:34:30|309.87|307.47|309.68|307.28|309.87|307.47|309.68|307.28|0
1650551680000|2022-04-21 14:34:40|309.87|307.47|309.87|307.47|310.05|307.65|309.87|307.47|0
1650551690000|2022-04-21 14:34:50|310.05|307.65|310.14|307.74|310.24|307.84|310.05|307.65|0
1650551700000|2022-04-21 14:35:00|310.52|308.12|310.8|308.4|311.18|308.78|310.52|308.12|0
1650551710000|2022-04-21 14:35:10|310.62|308.22|311.18|308.78|311.37|308.97|310.62|308.22|0
1650551720000|2022-04-21 14:35:20|310.99|308.59|310.8|308.4|310.99|308.59|310.8|308.4|0
1650551730000|2022-04-21 14:35:30|310.62|308.22|310.24|307.84|310.62|308.22|310.24|307.84|0
1650551740000|2022-04-21 14:35:40|310.05|307.65|309.68|307.28|310.05|307.65|309.68|307.28|0
1650551750000|2022-04-21 14:35:50|309.87|307.47|310.43|308.03|310.43|308.03|309.87|307.47|0
1650551760000|2022-04-21 14:36:00|310.24|307.84|309.68|307.28|310.24|307.84|309.68|307.28|0
1650551770000|2022-04-21 14:36:10|309.87|307.47|309.49|307.09|309.87|307.47|309.49|307.09|0
1650551780000|2022-04-21 14:36:20|309.68|307.28|309.11|306.71|309.86|307.46|309.11|306.71|0
1650551790000|2022-04-21 14:36:30|308.74|306.34|308.93|306.53|308.93|306.53|308.74|306.34|0
1650551800000|2022-04-21 14:36:40|308.74|306.34|308.36|305.96|308.74|306.34|308.36|305.96|0
1650551810000|2022-04-21 14:36:50|308.18|305.78|308.36|305.96|308.36|305.96|308.18|305.78|0
1650551820000|2022-04-21 14:37:00|308.55|306.15|308.55|306.15|308.93|306.53|308.55|306.15|0
1650551830000|2022-04-21 14:37:10|308.36|305.96|307.8|305.4|308.36|305.96|307.8|305.4|0
1650551840000|2022-04-21 14:37:20|307.43|305.03|307.8|305.4|307.8|305.4|307.43|305.03|0
1650551850000|2022-04-21 14:37:30|307.43|305.03|306.68|304.28|307.43|305.03|306.68|304.28|0
1650551860000|2022-04-21 14:37:40|306.49|304.09|306.49|304.09|306.49|304.09|306.31|303.91|0
1650551870000|2022-04-21 14:37:50|306.68|304.28|307.05|304.65|307.05|304.65|306.68|304.28|0
1650551880000|2022-04-21 14:38:00|306.87|304.47|307.61|305.21|307.61|305.21|306.87|304.47|0
1650551890000|2022-04-21 14:38:10|307.8|305.4|307.8|305.4|307.99|305.59|307.8|305.4|0
1650551900000|2022-04-21 14:38:20|307.61|305.21|307.99|305.59|307.99|305.59|307.43|305.03|0
1650551910000|2022-04-21 14:38:30|307.8|305.4|308.08|305.68|308.08|305.68|307.8|305.4|0
1650551920000|2022-04-21 14:38:40|308.18|305.78|308.18|305.78|308.36|305.96|308.18|305.78|0
1650551930000|2022-04-21 14:38:50|307.24|304.84|307.61|305.21|307.61|305.21|307.24|304.84|0
1650551940000|2022-04-21 14:39:00|307.43|305.03|308.18|305.78|308.18|305.78|307.43|305.03|0
1650551950000|2022-04-21 14:39:10|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1650551960000|2022-04-21 14:39:20|307.99|305.59|308.18|305.78|308.36|305.96|307.99|305.59|0
1650551970000|2022-04-21 14:39:30|307.61|305.21|306.31|303.91|307.61|305.21|306.31|303.91|0
1650551980000|2022-04-21 14:39:40|305.56|303.16|306.12|303.72|306.12|303.72|305.56|303.16|0
1650551990000|2022-04-21 14:39:50|306.31|303.91|307.05|304.65|307.05|304.65|306.31|303.91|0
1650552000000|2022-04-21 14:40:00|307.24|304.84|306.68|304.28|307.43|305.03|306.68|304.28|0
1650552010000|2022-04-21 14:40:10|306.49|304.09|305.93|303.53|306.49|304.09|305.93|303.53|0
1650552020000|2022-04-21 14:40:20|306.12|303.72|306.49|304.09|306.87|304.47|306.12|303.72|0
1650552030000|2022-04-21 14:40:30|306.21|303.81|305.93|303.53|306.21|303.81|305.56|303.16|0
1650552040000|2022-04-21 14:40:40|305.56|303.16|305.56|303.16|305.56|303.16|305.37|302.97|0
1650552050000|2022-04-21 14:40:50|305|302.6|304.63|302.23|305|302.6|304.63|302.23|0
1650552060000|2022-04-21 14:41:00|304.81|302.41|304.44|302.04|304.81|302.41|304.44|302.04|0
1650552070000|2022-04-21 14:41:10|304.25|301.85|303.32|300.92|304.25|301.85|303.32|300.92|0
1650552080000|2022-04-21 14:41:20|303.69|301.29|303.32|300.92|303.69|301.29|303.32|300.92|0
1650552090000|2022-04-21 14:41:30|303.14|300.74|302.95|300.55|303.14|300.74|302.76|300.36|0
1650552100000|2022-04-21 14:41:40|302.76|300.36|303.51|301.11|303.51|301.11|302.76|300.36|0
1650552110000|2022-04-21 14:41:50|303.88|301.48|305.18|302.78|305.18|302.78|303.88|301.48|0
1650552120000|2022-04-21 14:42:00|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1650552130000|2022-04-21 14:42:10|305.56|303.16|306.12|303.72|306.12|303.72|305.37|302.97|0
1650552140000|2022-04-21 14:42:20|306.02|303.62|306.3|303.9|306.39|303.99|306.02|303.62|0
1650552150000|2022-04-21 14:42:30|306.12|303.72|305.93|303.53|306.3|303.9|305.93|303.53|0
1650552160000|2022-04-21 14:42:40|305.74|303.34|305.37|302.97|305.74|303.34|305.37|302.97|0
1650552170000|2022-04-21 14:42:50|305.56|303.16|305.46|303.06|305.56|303.16|305.37|302.97|0
1650552180000|2022-04-21 14:43:00|305.37|302.97|305.93|303.53|305.93|303.53|305.37|302.97|0
1650552190000|2022-04-21 14:43:10|306.3|303.9|306.21|303.81|306.3|303.9|306.12|303.72|0
1650552200000|2022-04-21 14:43:20|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1650552210000|2022-04-21 14:43:30|305.56|303.16|305.74|303.34|305.83|303.43|305.56|303.16|0
1650552220000|2022-04-21 14:43:40|305.18|302.78|304.06|301.66|305.18|302.78|304.06|301.66|0
1650552230000|2022-04-21 14:43:50|303.69|301.29|303.51|301.11|303.69|301.29|303.32|300.92|0
1650552240000|2022-04-21 14:44:00|303.88|301.48|303.88|301.48|303.88|301.48|303.32|300.92|0
1650552250000|2022-04-21 14:44:10|304.06|301.66|304.25|301.85|304.25|301.85|304.06|301.66|0
1650552260000|2022-04-21 14:44:20|304.06|301.66|304.44|302.04|304.44|302.04|304.06|301.66|0
1650552270000|2022-04-21 14:44:30|304.62|302.22|304.9|302.5|304.9|302.5|304.44|302.04|0
1650552280000|2022-04-21 14:44:40|304.44|302.04|304.25|301.85|304.44|302.04|304.06|301.66|0
1650552290000|2022-04-21 14:44:50|304.44|302.04|304.44|302.04|304.81|302.41|304.44|302.04|0
1650552300000|2022-04-21 14:45:00|304.62|302.22|304.44|302.04|304.62|302.22|304.25|301.85|0
1650552310000|2022-04-21 14:45:10|304.25|301.85|303.69|301.29|304.25|301.85|303.69|301.29|0
1650552320000|2022-04-21 14:45:20|304.06|301.66|304.06|301.66|304.06|301.66|303.69|301.29|0
1650552330000|2022-04-21 14:45:30|303.88|301.48|304.06|301.66|304.06|301.66|303.88|301.48|0
1650552340000|2022-04-21 14:45:40|303.88|301.48|303.69|301.29|303.88|301.48|303.5|301.1|0
1650552350000|2022-04-21 14:45:50|303.88|301.48|303.69|301.29|303.88|301.48|303.69|301.29|0
1650552360000|2022-04-21 14:46:00|303.13|300.73|303.5|301.1|303.5|301.1|302.76|300.36|0
1650552370000|2022-04-21 14:46:10|303.32|300.92|303.13|300.73|303.32|300.92|302.95|300.55|0
1650552380000|2022-04-21 14:46:20|303.32|300.92|303.88|301.48|303.88|301.48|303.32|300.92|0
1650552390000|2022-04-21 14:46:30|303.5|301.1|303.13|300.73|303.69|301.29|303.13|300.73|0
1650552400000|2022-04-21 14:46:40|303.5|301.1|303.88|301.48|304.06|301.66|303.5|301.1|0
1650552410000|2022-04-21 14:46:50|304.06|301.66|301.83|299.43|304.06|301.66|301.83|299.43|0
1650552420000|2022-04-21 14:47:00|302.2|299.8|301.46|299.06|302.2|299.8|301.46|299.06|0
1650552440000|2022-04-21 14:47:20|301.65|299.25|299.79|297.39|301.65|299.25|299.79|297.39|0
1650552450000|2022-04-21 14:47:30|300.16|297.76|300.16|297.76|300.35|297.95|299.79|297.39|0
1650552460000|2022-04-21 14:47:40|299.98|297.58|299.79|297.39|299.98|297.58|299.79|297.39|0
1650552470000|2022-04-21 14:47:50|299.7|297.3|299.24|296.84|299.7|297.3|299.24|296.84|0
1650552480000|2022-04-21 14:48:00|299.61|297.21|299.06|296.66|300.16|297.76|299.06|296.66|0
1650552490000|2022-04-21 14:48:10|298.88|296.48|299.25|296.85|299.25|296.85|298.88|296.48|0
1650552500000|2022-04-21 14:48:20|298.88|296.48|298.32|295.92|298.88|296.48|298.32|295.92|0
1650552510000|2022-04-21 14:48:30|298.51|296.11|298.51|296.11|298.51|296.11|298.32|295.92|0
1650552520000|2022-04-21 14:48:40|298.32|295.92|299.1|296.7|299.29|296.89|298.14|295.74|0
1650552530000|2022-04-21 14:48:50|298.34|295.94|298.34|295.94|298.34|295.94|298.16|295.76|0
1650552540000|2022-04-21 14:49:00|298.16|295.76|297.97|295.57|298.53|296.13|297.97|295.57|0
1650552550000|2022-04-21 14:49:10|298.34|295.94|298.34|295.94|298.53|296.13|298.34|295.94|0
1650552560000|2022-04-21 14:49:20|298.16|295.76|298.34|295.94|298.53|296.13|298.16|295.76|0
1650552570000|2022-04-21 14:49:30|298.53|296.13|297.97|295.57|298.53|296.13|297.97|295.57|0
1650552580000|2022-04-21 14:49:40|298.16|295.76|298.34|295.94|298.34|295.94|298.16|295.76|0
1650552590000|2022-04-21 14:49:50|298.53|296.13|299.29|296.89|299.29|296.89|298.53|296.13|0
1650552600000|2022-04-21 14:50:00|298.92|296.52|299.47|297.07|299.47|297.07|298.73|296.33|0
1650552610000|2022-04-21 14:50:10|299.66|297.26|300.39|297.99|300.39|297.99|299.66|297.26|0
1650552620000|2022-04-21 14:50:20|300.58|298.18|300.95|298.55|300.95|298.55|300.58|298.18|0
1650552630000|2022-04-21 14:50:30|301.13|298.73|301.13|298.73|301.13|298.73|300.95|298.55|0
1650552640000|2022-04-21 14:50:40|300.95|298.55|300.39|297.99|300.95|298.55|300.21|297.81|0
1650552650000|2022-04-21 14:50:50|300.58|298.18|300.58|298.18|300.58|298.18|300.39|297.99|0
1650552660000|2022-04-21 14:51:00|300.21|297.81|299.1|296.7|300.21|297.81|299.1|296.7|0
1650552670000|2022-04-21 14:51:10|298.92|296.52|298.55|296.15|298.92|296.52|298.55|296.15|0
1650552680000|2022-04-21 14:51:20|297.63|295.23|297.26|294.86|297.63|295.23|297.26|294.86|0
1650552690000|2022-04-21 14:51:30|297.44|295.04|297.63|295.23|297.63|295.23|297.26|294.86|0
1650552700000|2022-04-21 14:51:40|298.18|295.78|298.36|295.96|298.36|295.96|298|295.6|0
1650552710000|2022-04-21 14:51:50|298.73|296.33|298.55|296.15|298.73|296.33|298.55|296.15|0
1650552720000|2022-04-21 14:52:00|298.73|296.33|299.47|297.07|299.65|297.25|298.73|296.33|0
1650552730000|2022-04-21 14:52:10|299.1|296.7|299.29|296.89|299.29|296.89|299.1|296.7|0
1650552740000|2022-04-21 14:52:20|299.1|296.7|298.73|296.33|299.29|296.89|298.73|296.33|0
1650552750000|2022-04-21 14:52:30|298.45|296.05|298.36|295.96|298.45|296.05|298.18|295.78|0
1650552760000|2022-04-21 14:52:40|298.18|295.78|298.73|296.33|298.73|296.33|298.18|295.78|0
1650552770000|2022-04-21 14:52:50|298.92|296.52|299.1|296.7|299.1|296.7|298.92|296.52|0
1650552780000|2022-04-21 14:53:00|299.28|296.88|299.1|296.7|299.28|296.88|298.92|296.52|0
1650552790000|2022-04-21 14:53:10|299.28|296.88|299.65|297.25|299.65|297.25|298.92|296.52|0
1650552800000|2022-04-21 14:53:20|300.02|297.62|300.02|297.62|300.02|297.62|299.84|297.44|0
1650552810000|2022-04-21 14:53:30|299.84|297.44|299.65|297.25|299.84|297.44|299.65|297.25|0
1650552820000|2022-04-21 14:53:40|299.56|297.16|299.47|297.07|299.56|297.16|299.47|297.07|0
1650552830000|2022-04-21 14:53:50|299.84|297.44|299.84|297.44|300.02|297.62|299.84|297.44|0
1650552840000|2022-04-21 14:54:00|299.65|297.25|299.65|297.25|299.65|297.25|299.47|297.07|0
1650552850000|2022-04-21 14:54:10|299.47|297.07|298.73|296.33|299.47|297.07|298.73|296.33|0
1650552860000|2022-04-21 14:54:20|298.92|296.52|299.1|296.7|299.1|296.7|298.73|296.33|0
1650552870000|2022-04-21 14:54:30|298.63|296.23|299.1|296.7|299.1|296.7|298.55|296.15|0
1650552880000|2022-04-21 14:54:40|298.55|296.15|298.91|296.51|298.91|296.51|298.36|295.96|0
1650552890000|2022-04-21 14:54:50|298.36|295.96|298.55|296.15|298.55|296.15|298.18|295.78|0
1650552900000|2022-04-21 14:55:00|297.99|295.59|298.18|295.78|298.55|296.15|297.99|295.59|0
1650552910000|2022-04-21 14:55:10|298.55|296.15|298.55|296.15|298.73|296.33|298.36|295.96|0
1650552920000|2022-04-21 14:55:20|298.36|295.96|298.18|295.78|298.36|295.96|298.18|295.78|0
1650552930000|2022-04-21 14:55:30|297.99|295.59|297.99|295.59|298.18|295.78|297.81|295.41|0
1650552940000|2022-04-21 14:55:40|298.18|295.78|297.81|295.41|298.18|295.78|297.81|295.41|0
1650552950000|2022-04-21 14:55:50|297.62|295.22|297.26|294.86|297.62|295.22|297.26|294.86|0
1650552960000|2022-04-21 14:56:00|297.07|294.67|297.44|295.04|297.44|295.04|297.07|294.67|0
1650552970000|2022-04-21 14:56:10|297.81|295.41|298.26|295.86|298.45|296.05|297.81|295.41|0
1650552980000|2022-04-21 14:56:20|298.36|295.96|298.18|295.78|298.36|295.96|298.18|295.78|0
1650552990000|2022-04-21 14:56:30|298.36|295.96|298.18|295.78|298.36|295.96|297.99|295.59|0
1650553000000|2022-04-21 14:56:40|298.54|296.14|298.73|296.33|298.73|296.33|298.36|295.96|0
1650553010000|2022-04-21 14:56:50|298.54|296.14|298.18|295.78|298.54|296.14|298.18|295.78|0
1650553020000|2022-04-21 14:57:00|297.99|295.59|298.36|295.96|298.36|295.96|297.99|295.59|0
1650553030000|2022-04-21 14:57:10|297.99|295.59|297.81|295.41|298.18|295.78|297.81|295.41|0
1650553040000|2022-04-21 14:57:20|297.62|295.22|297.62|295.22|297.62|295.22|297.44|295.04|0
1650553050000|2022-04-21 14:57:30|297.99|295.59|297.81|295.41|297.99|295.59|297.62|295.22|0
1650553060000|2022-04-21 14:57:40|297.62|295.22|298.26|295.86|298.26|295.86|297.62|295.22|0
1650553070000|2022-04-21 14:57:50|298.18|295.78|298.91|296.51|298.91|296.51|298.18|295.78|0
1650553080000|2022-04-21 14:58:00|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1650553090000|2022-04-21 14:58:10|299.1|296.7|298.54|296.14|299.1|296.7|298.54|296.14|0
1650553100000|2022-04-21 14:58:20|298.36|295.96|298.36|295.96|298.36|295.96|298.17|295.77|0
1650553110000|2022-04-21 14:58:30|298.54|296.14|298.73|296.33|298.73|296.33|298.54|296.14|0
1650553120000|2022-04-21 14:58:40|298.91|296.51|299.1|296.7|299.1|296.7|298.73|296.33|0
1650553130000|2022-04-21 14:58:50|299.28|296.88|299.55|297.15|299.65|297.25|299.28|296.88|0
1650553140000|2022-04-21 14:59:00|300.02|297.62|300.02|297.62|300.11|297.71|300.02|297.62|0
1650553150000|2022-04-21 14:59:10|300.39|297.99|300.2|297.8|300.39|297.99|300.2|297.8|0
1650553160000|2022-04-21 14:59:20|300.02|297.62|299.28|296.88|300.02|297.62|299.28|296.88|0
1650553170000|2022-04-21 14:59:30|299.46|297.06|299.28|296.88|299.65|297.25|299.28|296.88|0
1650553180000|2022-04-21 14:59:40|299.83|297.43|299.46|297.06|299.83|297.43|299.46|297.06|0
1650553190000|2022-04-21 14:59:50|299.83|297.43|299.92|297.52|300.02|297.62|299.83|297.43|0
1650553200000|2022-04-21 15:00:00|299.65|297.25|299.09|296.69|299.65|297.25|299.09|296.69|0
1650553210000|2022-04-21 15:00:10|298.73|296.33|298.26|295.86|298.73|296.33|298.26|295.86|0
1650553220000|2022-04-21 15:00:20|298.63|296.23|298.36|295.96|298.63|296.23|298.36|295.96|0
1650553230000|2022-04-21 15:00:30|298.17|295.77|298.54|296.14|298.54|296.14|298.17|295.77|0
1650553240000|2022-04-21 15:00:40|298.73|296.33|299.46|297.06|299.65|297.25|298.73|296.33|0
1650553250000|2022-04-21 15:00:50|299.65|297.25|300.02|297.62|300.02|297.62|299.65|297.25|0
1650553260000|2022-04-21 15:01:00|300.2|297.8|300.76|298.36|300.76|298.36|300.2|297.8|0
1650553270000|2022-04-21 15:01:10|300.94|298.54|300.94|298.54|300.94|298.54|300.76|298.36|0
1650553280000|2022-04-21 15:01:20|300.76|298.36|300.94|298.54|300.94|298.54|300.76|298.36|0
1650553290000|2022-04-21 15:01:30|300.76|298.36|300.76|298.36|300.76|298.36|300.57|298.17|0
1650553300000|2022-04-21 15:01:40|300.94|298.54|301.31|298.91|301.31|298.91|300.94|298.54|0
1650553310000|2022-04-21 15:01:50|301.87|299.47|302.05|299.65|302.05|299.65|301.68|299.28|0
1650553320000|2022-04-21 15:02:00|301.31|298.91|301.03|298.63|301.5|299.1|301.03|298.63|0
1650553330000|2022-04-21 15:02:10|300.76|298.36|300.39|297.99|300.76|298.36|300.2|297.8|0
1650553340000|2022-04-21 15:02:20|300.2|297.8|299.83|297.43|300.2|297.8|299.83|297.43|0
1650553350000|2022-04-21 15:02:30|299.65|297.25|299.83|297.43|299.83|297.43|299.65|297.25|0
1650553360000|2022-04-21 15:02:40|300.39|297.99|300.02|297.62|300.39|297.99|300.02|297.62|0
1650553370000|2022-04-21 15:02:50|300.2|297.8|300.2|297.8|300.38|297.98|300.2|297.8|0
1650553380000|2022-04-21 15:03:00|299.46|297.06|299.46|297.06|299.65|297.25|299.46|297.06|0
1650553390000|2022-04-21 15:03:10|300.02|297.62|299.83|297.43|300.02|297.62|299.83|297.43|0
1650553400000|2022-04-21 15:03:20|299.65|297.25|299.28|296.88|299.65|297.25|299.28|296.88|0
1650553410000|2022-04-21 15:03:30|299.46|297.06|299.65|297.25|299.65|297.25|299.46|297.06|0
1650553420000|2022-04-21 15:03:40|299.83|297.43|300.57|298.17|300.57|298.17|299.83|297.43|0
1650553430000|2022-04-21 15:03:50|300.38|297.98|300.2|297.8|300.57|298.17|300.2|297.8|0
1650553440000|2022-04-21 15:04:00|300.57|298.17|300.94|298.54|300.94|298.54|300.57|298.17|0
1650553450000|2022-04-21 15:04:10|300.75|298.35|300.38|297.98|300.75|298.35|300.38|297.98|0
1650553460000|2022-04-21 15:04:20|300.57|298.17|300.57|298.17|300.94|298.54|300.57|298.17|0
1650553470000|2022-04-21 15:04:30|300.75|298.35|301.21|298.81|301.21|298.81|300.75|298.35|0
1650553480000|2022-04-21 15:04:40|301.12|298.72|301.21|298.81|301.21|298.81|300.94|298.54|0
1650553490000|2022-04-21 15:04:50|301.12|298.72|301.12|298.72|301.31|298.91|300.94|298.54|0
1650553500000|2022-04-21 15:05:00|301.49|299.09|301.12|298.72|301.68|299.28|301.12|298.72|0
1650553510000|2022-04-21 15:05:10|300.84|298.44|299.64|297.24|300.84|298.44|299.64|297.24|0
1650553520000|2022-04-21 15:05:20|299.83|297.43|299.83|297.43|300.01|297.61|299.83|297.43|0
1650553530000|2022-04-21 15:05:30|299.27|296.87|299.46|297.06|299.92|297.52|299.27|296.87|0
1650553540000|2022-04-21 15:05:40|299.64|297.24|299.09|296.69|299.64|297.24|299.09|296.69|0
1650553550000|2022-04-21 15:05:50|298.72|296.32|298.54|296.14|298.72|296.32|298.54|296.14|0
1650553560000|2022-04-21 15:06:00|298.35|295.95|297.52|295.12|298.35|295.95|297.43|295.03|0
1650553570000|2022-04-21 15:06:10|297.25|294.85|297.25|294.85|297.25|294.85|296.88|294.48|0
1650553580000|2022-04-21 15:06:20|297.43|295.03|297.62|295.22|297.62|295.22|297.06|294.66|0
1650553590000|2022-04-21 15:06:30|297.8|295.4|298.54|296.14|298.54|296.14|297.8|295.4|0
1650553600000|2022-04-21 15:06:40|299.09|296.69|298.91|296.51|299.27|296.87|298.72|296.32|0
1650553610000|2022-04-21 15:06:50|299.46|297.06|299.27|296.87|299.46|297.06|299.09|296.69|0
1650553620000|2022-04-21 15:07:00|299.64|297.24|299.64|297.24|299.64|297.24|299.46|297.06|0
1650553630000|2022-04-21 15:07:10|299.46|297.06|298.54|296.14|299.46|297.06|298.54|296.14|0
1650553640000|2022-04-21 15:07:20|298.62|296.22|299.64|297.24|299.64|297.24|298.62|296.22|0
1650553650000|2022-04-21 15:07:30|299.46|297.06|299.09|296.69|299.46|297.06|299.09|296.69|0
1650553660000|2022-04-21 15:07:40|299.27|296.87|298.54|296.14|299.27|296.87|298.54|296.14|0
1650553670000|2022-04-21 15:07:50|299.09|296.69|298.72|296.32|299.09|296.69|298.72|296.32|0
1650553680000|2022-04-21 15:08:00|298.54|296.14|297.61|295.21|298.54|296.14|297.61|295.21|0
1650553690000|2022-04-21 15:08:10|297.8|295.4|298.17|295.77|298.35|295.95|297.8|295.4|0
1650553700000|2022-04-21 15:08:20|298.35|295.95|298.54|296.14|298.72|296.32|298.35|295.95|0
1650553710000|2022-04-21 15:08:30|298.35|295.95|298.17|295.77|298.35|295.95|298.07|295.67|0
1650553720000|2022-04-21 15:08:40|298.35|295.95|297.98|295.58|298.53|296.13|297.98|295.58|0
1650553730000|2022-04-21 15:08:50|298.25|295.85|298.35|295.95|298.53|296.13|298.25|295.85|0
1650553740000|2022-04-21 15:09:00|297.98|295.58|297.98|295.58|298.17|295.77|297.98|295.58|0
1650553750000|2022-04-21 15:09:10|298.35|295.95|297.8|295.4|298.35|295.95|297.8|295.4|0
1650553760000|2022-04-21 15:09:20|297.52|295.12|297.8|295.4|297.8|295.4|297.52|295.12|0
1650553770000|2022-04-21 15:09:30|298.07|295.67|298.72|296.32|298.9|296.5|298.07|295.67|0
1650553780000|2022-04-21 15:09:40|298.35|295.95|298.17|295.77|298.35|295.95|298.17|295.77|0
1650553790000|2022-04-21 15:09:50|297.8|295.4|298.53|296.13|298.53|296.13|297.8|295.4|0
1650553800000|2022-04-21 15:10:00|297.8|295.4|298.9|296.5|298.9|296.5|297.8|295.4|0
1650553810000|2022-04-21 15:10:10|298.62|296.22|298.53|296.13|298.62|296.22|298.35|295.95|0
1650553820000|2022-04-21 15:10:20|298.72|296.32|299.09|296.69|299.09|296.69|298.72|296.32|0
1650553830000|2022-04-21 15:10:30|298.9|296.5|298.44|296.04|298.9|296.5|298.44|296.04|0
1650553840000|2022-04-21 15:10:40|298.16|295.76|298.72|296.32|298.9|296.5|298.16|295.76|0
1650553850000|2022-04-21 15:10:50|298.53|296.13|298.72|296.32|298.9|296.5|298.35|295.95|0
1650553860000|2022-04-21 15:11:00|298.53|296.13|298.9|296.5|298.9|296.5|297.88|295.48|0
1650553870000|2022-04-21 15:11:10|299.09|296.69|299.45|297.05|299.54|297.14|299.09|296.69|0
1650553880000|2022-04-21 15:11:20|300.19|297.79|300.56|298.16|300.75|298.35|300.19|297.79|0
1650553890000|2022-04-21 15:11:30|300.75|298.35|300.56|298.16|300.75|298.35|300.56|298.16|0
1650553900000|2022-04-21 15:11:40|301.12|298.72|301.67|299.27|301.86|299.46|301.12|298.72|0
1650553910000|2022-04-21 15:11:50|301.12|298.72|301.49|299.09|301.58|299.18|301.12|298.72|0
1650553920000|2022-04-21 15:12:00|300.93|298.53|300.56|298.16|300.93|298.53|300.56|298.16|0
1650553930000|2022-04-21 15:12:10|301.12|298.72|301.3|298.9|301.3|298.9|301.12|298.72|0
1650553940000|2022-04-21 15:12:20|300.93|298.53|301.67|299.27|301.67|299.27|300.93|298.53|0
1650553950000|2022-04-21 15:12:30|301.49|299.09|301.3|298.9|301.49|299.09|301.3|298.9|0
1650553960000|2022-04-21 15:12:40|301.49|299.09|301.49|299.09|301.49|299.09|301.3|298.9|0
1650553970000|2022-04-21 15:12:50|301.3|298.9|301.67|299.27|301.67|299.27|301.3|298.9|0
1650553980000|2022-04-21 15:13:00|301.49|299.09|301.86|299.46|301.86|299.46|301.49|299.09|0
1650553990000|2022-04-21 15:13:10|301.3|298.9|301.67|299.27|301.67|299.27|301.3|298.9|0
1650554000000|2022-04-21 15:13:20|301.49|299.09|301.49|299.09|301.67|299.27|301.49|299.09|0
1650554010000|2022-04-21 15:13:30|301.39|298.99|301.86|299.46|301.86|299.46|301.39|298.99|0
1650554020000|2022-04-21 15:13:40|302.04|299.64|301.57|299.17|302.04|299.64|301.57|299.17|0
1650554030000|2022-04-21 15:13:50|301.67|299.27|301.3|298.9|301.67|299.27|301.3|298.9|0
1650554040000|2022-04-21 15:14:00|301.2|298.8|301.3|298.9|301.3|298.9|301.2|298.8|0
1650554050000|2022-04-21 15:14:10|301.12|298.72|300.46|298.06|301.12|298.72|300.46|298.06|0
1650554060000|2022-04-21 15:14:20|300.19|297.79|300.75|298.35|300.75|298.35|299.82|297.42|0
1650554070000|2022-04-21 15:14:30|300.56|298.16|300.56|298.16|300.56|298.16|300.19|297.79|0
1650554080000|2022-04-21 15:14:40|300.75|298.35|300.19|297.79|300.75|298.35|300.01|297.61|0
1650554090000|2022-04-21 15:14:50|299.82|297.42|300.01|297.61|300.09|297.69|299.82|297.42|0
1650554100000|2022-04-21 15:15:00|300.56|298.16|299.82|297.42|300.56|298.16|299.64|297.24|0
1650554110000|2022-04-21 15:15:10|299.45|297.05|299.54|297.14|299.64|297.24|299.45|297.05|0
1650554120000|2022-04-21 15:15:20|299.27|296.87|299.54|297.14|299.54|297.14|299.17|296.77|0
1650554130000|2022-04-21 15:15:30|299.64|297.24|299.08|296.68|299.64|297.24|299.08|296.68|0
1650554140000|2022-04-21 15:15:40|299.45|297.05|299.82|297.42|299.82|297.42|299.45|297.05|0
1650554150000|2022-04-21 15:15:50|300.01|297.61|299.82|297.42|300.01|297.61|299.64|297.24|0
1650554160000|2022-04-21 15:16:00|299.64|297.24|299.64|297.24|299.64|297.24|299.08|296.68|0
1650554170000|2022-04-21 15:16:10|299.27|296.87|298.9|296.5|299.27|296.87|298.9|296.5|0
1650554180000|2022-04-21 15:16:20|298.71|296.31|299.08|296.68|299.08|296.68|298.71|296.31|0
1650554190000|2022-04-21 15:16:30|299.27|296.87|299.72|297.32|299.72|297.32|299.27|296.87|0
1650554200000|2022-04-21 15:16:40|299.64|297.24|299.82|297.42|300|297.6|299.64|297.24|0
1650554210000|2022-04-21 15:16:50|300|297.6|300|297.6|300.37|297.97|300|297.6|0
1650554220000|2022-04-21 15:17:00|300.37|297.97|300.37|297.97|300.37|297.97|299.82|297.42|0
1650554230000|2022-04-21 15:17:10|300|297.6|299.45|297.05|300|297.6|299.45|297.05|0
1650554240000|2022-04-21 15:17:20|299.63|297.23|299.27|296.87|299.63|297.23|299.27|296.87|0
1650554250000|2022-04-21 15:17:30|299.45|297.05|299.45|297.05|299.45|297.05|299.45|297.05|0
1650554260000|2022-04-21 15:17:40|299.27|296.87|298.06|295.66|299.27|296.87|298.06|295.66|0
1650554270000|2022-04-21 15:17:50|298.16|295.76|298.53|296.13|298.53|296.13|297.97|295.57|0
1650554280000|2022-04-21 15:18:00|298.16|295.76|297.61|295.21|298.16|295.76|297.61|295.21|0
1650554290000|2022-04-21 15:18:10|297.05|294.65|297.33|294.93|297.61|295.21|297.05|294.65|0
1650554300000|2022-04-21 15:18:20|297.79|295.39|296.78|294.38|297.79|295.39|296.78|294.38|0
1650554310000|2022-04-21 15:18:30|296.69|294.29|296.87|294.47|296.87|294.47|296.69|294.29|0
1650554320000|2022-04-21 15:18:40|296.69|294.29|297.06|294.66|297.06|294.66|296.69|294.29|0
1650554330000|2022-04-21 15:18:50|297.24|294.84|296.87|294.47|297.24|294.84|296.87|294.47|0
1650554340000|2022-04-21 15:19:00|296.32|293.92|296.87|294.47|296.87|294.47|296.32|293.92|0
1650554350000|2022-04-21 15:19:10|297.06|294.66|297.06|294.66|297.24|294.84|297.06|294.66|0
1650554360000|2022-04-21 15:19:20|297.15|294.75|296.41|294.01|297.15|294.75|296.41|294.01|0
1650554370000|2022-04-21 15:19:30|295.58|293.18|297.61|295.21|297.61|295.21|295.4|293|0
1650554380000|2022-04-21 15:19:40|297.24|294.84|298.16|295.76|298.16|295.76|297.24|294.84|0
1650554390000|2022-04-21 15:19:50|298.35|295.95|298.53|296.13|298.53|296.13|298.35|295.95|0
1650554400000|2022-04-21 15:20:00|298.35|295.95|298.72|296.32|298.9|296.5|298.35|295.95|0
1650554410000|2022-04-21 15:20:10|298.35|295.95|298.35|295.95|298.72|296.32|298.35|295.95|0
1650554420000|2022-04-21 15:20:20|298.25|295.85|297.79|295.39|298.25|295.85|297.79|295.39|0
1650554430000|2022-04-21 15:20:30|297.61|295.21|297.79|295.39|297.79|295.39|297.61|295.21|0
1650554440000|2022-04-21 15:20:40|297.61|295.21|296.69|294.29|297.61|295.21|296.69|294.29|0
1650554450000|2022-04-21 15:20:50|296.32|293.92|295.95|293.55|296.5|294.1|295.95|293.55|0
1650554460000|2022-04-21 15:21:00|295.77|293.37|294.48|292.08|295.77|293.37|294.48|292.08|0
1650554470000|2022-04-21 15:21:10|294.57|292.17|293.38|290.98|294.57|292.17|293.38|290.98|0
1650554480000|2022-04-21 15:21:20|293.2|290.8|293.2|290.8|293.2|290.8|292.83|290.43|0
1650554490000|2022-04-21 15:21:30|293.01|290.61|293.38|290.98|293.38|290.98|293.01|290.61|0
1650554500000|2022-04-21 15:21:40|293.2|290.8|293.2|290.8|293.2|290.8|292.83|290.43|0
1650554510000|2022-04-21 15:21:50|292.47|290.07|293.01|290.61|293.01|290.61|292.47|290.07|0
1650554520000|2022-04-21 15:22:00|293.2|290.8|293.2|290.8|293.38|290.98|293.2|290.8|0
1650554530000|2022-04-21 15:22:10|293.01|290.61|293.56|291.16|293.56|291.16|293.01|290.61|0
1650554540000|2022-04-21 15:22:20|294.11|291.71|294.11|291.71|294.11|291.71|293.75|291.35|0
1650554550000|2022-04-21 15:22:30|294.2|291.8|294.11|291.71|294.3|291.9|294.11|291.71|0
1650554560000|2022-04-21 15:22:40|293.93|291.53|293.75|291.35|294.3|291.9|293.75|291.35|0
1650554570000|2022-04-21 15:22:50|293.93|291.53|293.56|291.16|293.93|291.53|293.56|291.16|0
1650554580000|2022-04-21 15:23:00|293.75|291.35|294.3|291.9|294.48|292.08|293.75|291.35|0
1650554590000|2022-04-21 15:23:10|294.66|292.26|294.3|291.9|294.66|292.26|294.3|291.9|0
1650554600000|2022-04-21 15:23:20|294.48|292.08|293.93|291.53|294.48|292.08|293.93|291.53|0
1650554610000|2022-04-21 15:23:30|294.02|291.62|293.93|291.53|294.02|291.62|293.56|291.16|0
1650554620000|2022-04-21 15:23:40|294.11|291.71|294.48|292.08|294.48|292.08|293.93|291.53|0
1650554630000|2022-04-21 15:23:50|294.11|291.71|293.93|291.53|294.3|291.9|293.93|291.53|0
1650554640000|2022-04-21 15:24:00|294.3|291.9|295.21|292.81|295.58|293.18|294.3|291.9|0
1650554650000|2022-04-21 15:24:10|295.03|292.63|295.95|293.55|295.95|293.55|295.03|292.63|0
1650554660000|2022-04-21 15:24:20|296.32|293.92|296.13|293.73|296.5|294.1|296.13|293.73|0
1650554670000|2022-04-21 15:24:30|296.32|293.92|296.32|293.92|296.32|293.92|296.13|293.73|0
1650554680000|2022-04-21 15:24:40|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1650554690000|2022-04-21 15:24:50|296.32|293.92|296.13|293.73|296.5|294.1|296.13|293.73|0
1650554700000|2022-04-21 15:25:00|296.04|293.64|297.42|295.02|297.42|295.02|296.04|293.64|0
1650554710000|2022-04-21 15:25:10|297.61|295.21|298.16|295.76|298.16|295.76|297.61|295.21|0
1650554720000|2022-04-21 15:25:20|298.34|295.94|298.16|295.76|298.34|295.94|298.16|295.76|0
1650554730000|2022-04-21 15:25:30|297.79|295.39|297.79|295.39|297.97|295.57|297.79|295.39|0
1650554740000|2022-04-21 15:25:40|297.97|295.57|297.79|295.39|297.97|295.57|297.79|295.39|0
1650554750000|2022-04-21 15:25:50|297.6|295.2|297.6|295.2|297.6|295.2|297.42|295.02|0
1650554760000|2022-04-21 15:26:00|297.69|295.29|297.6|295.2|297.79|295.39|297.6|295.2|0
1650554770000|2022-04-21 15:26:10|297.97|295.57|297.42|295.02|297.97|295.57|297.42|295.02|0
1650554780000|2022-04-21 15:26:20|297.6|295.2|297.24|294.84|297.6|295.2|297.24|294.84|0
1650554790000|2022-04-21 15:26:30|297.42|295.02|297.42|295.02|297.42|295.02|297.24|294.84|0
1650554800000|2022-04-21 15:26:40|297.97|295.57|297.6|295.2|298.06|295.66|297.6|295.2|0
1650554810000|2022-04-21 15:26:50|297.79|295.39|297.97|295.57|297.97|295.57|297.6|295.2|0
1650554820000|2022-04-21 15:27:00|297.79|295.39|298.53|296.13|298.53|296.13|297.79|295.39|0
1650554830000|2022-04-21 15:27:10|299.26|296.86|299.45|297.05|299.45|297.05|299.26|296.86|0
1650554840000|2022-04-21 15:27:20|299.08|296.68|298.9|296.5|299.08|296.68|298.71|296.31|0
1650554850000|2022-04-21 15:27:30|298.89|296.49|298.89|296.49|299.08|296.68|298.89|296.49|0
1650554860000|2022-04-21 15:27:40|299.08|296.68|298.89|296.49|299.08|296.68|298.89|296.49|0
1650554870000|2022-04-21 15:27:50|298.71|296.31|298.53|296.13|298.71|296.31|298.16|295.76|0
1650554880000|2022-04-21 15:28:00|298.71|296.31|297.79|295.39|298.71|296.31|297.79|295.39|0
1650554890000|2022-04-21 15:28:10|297.05|294.65|297.05|294.65|297.05|294.65|296.87|294.47|0
1650554900000|2022-04-21 15:28:20|296.95|294.55|296.68|294.28|297.23|294.83|296.68|294.28|0
1650554910000|2022-04-21 15:28:30|296.87|294.47|296.87|294.47|296.87|294.47|296.5|294.1|0
1650554920000|2022-04-21 15:28:40|297.05|294.65|296.68|294.28|297.05|294.65|296.68|294.28|0
1650554930000|2022-04-21 15:28:50|296.5|294.1|296.31|293.91|296.5|294.1|296.31|293.91|0
1650554940000|2022-04-21 15:29:00|295.39|292.99|295.21|292.81|295.76|293.36|295.21|292.81|0
1650554950000|2022-04-21 15:29:10|295.03|292.63|293.74|291.34|295.03|292.63|293.74|291.34|0
1650554960000|2022-04-21 15:29:20|294.11|291.71|293.74|291.34|294.11|291.71|293.74|291.34|0
1650554970000|2022-04-21 15:29:30|294.11|291.71|294.29|291.89|294.29|291.89|294.11|291.71|0
1650554980000|2022-04-21 15:29:40|294.66|292.26|294.66|292.26|294.84|292.44|294.47|292.07|0
1650554990000|2022-04-21 15:29:50|294.47|292.07|294.84|292.44|294.84|292.44|294.47|292.07|0
1650555000000|2022-04-21 15:30:00|294.11|291.71|293.56|291.16|294.29|291.89|293.56|291.16|0
1650555010000|2022-04-21 15:30:10|293.19|290.79|293.74|291.34|293.74|291.34|293.19|290.79|0
1650555020000|2022-04-21 15:30:20|294.29|291.89|294.47|292.07|294.66|292.26|294.29|291.89|0
1650555030000|2022-04-21 15:30:30|294.29|291.89|294.66|292.26|294.75|292.35|294.29|291.89|0
1650555040000|2022-04-21 15:30:40|294.47|292.07|294.11|291.71|294.47|292.07|294.11|291.71|0
1650555050000|2022-04-21 15:30:50|294.29|291.89|294.38|291.98|294.47|292.07|294.29|291.89|0
1650555060000|2022-04-21 15:31:00|294.66|292.26|294.47|292.07|295.02|292.62|294.47|292.07|0
1650555070000|2022-04-21 15:31:10|294.74|292.34|294.29|291.89|294.74|292.34|294.29|291.89|0
1650555080000|2022-04-21 15:31:20|294.11|291.71|293.83|291.43|294.11|291.71|293.74|291.34|0
1650555090000|2022-04-21 15:31:30|293.92|291.52|294.11|291.71|294.29|291.89|293.92|291.52|0
1650555100000|2022-04-21 15:31:40|293.74|291.34|293.56|291.16|293.74|291.34|293.56|291.16|0
1650555110000|2022-04-21 15:31:50|293.19|290.79|293.01|290.61|293.19|290.79|293.01|290.61|0
1650555120000|2022-04-21 15:32:00|292.82|290.42|293.37|290.97|293.92|291.52|292.82|290.42|0
1650555130000|2022-04-21 15:32:10|293.01|290.61|293.01|290.61|293.19|290.79|293.01|290.61|0
1650555140000|2022-04-21 15:32:20|293.19|290.79|291.54|289.14|293.19|290.79|291.54|289.14|0
1650555150000|2022-04-21 15:32:30|291.91|289.51|291.54|289.14|291.91|289.51|291.54|289.14|0
1650555160000|2022-04-21 15:32:40|291.73|289.33|290.81|288.41|291.73|289.33|290.63|288.23|0
1650555170000|2022-04-21 15:32:50|290.63|288.23|290.27|287.87|290.63|288.23|290.27|287.87|0
1650555180000|2022-04-21 15:33:00|290.63|288.23|290.99|288.59|290.99|288.59|290.63|288.23|0
1650555190000|2022-04-21 15:33:10|291.18|288.78|291.72|289.32|291.72|289.32|291.18|288.78|0
1650555200000|2022-04-21 15:33:20|292.46|290.06|292.46|290.06|293.37|290.97|292.46|290.06|0
1650555210000|2022-04-21 15:33:30|292.09|289.69|290.99|288.59|292.09|289.69|290.99|288.59|0
1650555220000|2022-04-21 15:33:40|290.26|287.86|289.9|287.5|290.26|287.86|288.99|286.59|0
1650555230000|2022-04-21 15:33:50|290.26|287.86|289.9|287.5|290.26|287.86|289.9|287.5|0
1650555240000|2022-04-21 15:34:00|290.26|287.86|290.81|288.41|290.81|288.41|290.26|287.86|0
1650555250000|2022-04-21 15:34:10|290.63|288.23|290.45|288.05|291.18|288.78|290.45|288.05|0
1650555260000|2022-04-21 15:34:20|290.63|288.23|290.99|288.59|290.99|288.59|290.63|288.23|0
1650555270000|2022-04-21 15:34:30|291.91|289.51|291.72|289.32|291.91|289.51|291.72|289.32|0
1650555280000|2022-04-21 15:34:40|291.91|289.51|291.18|288.78|291.91|289.51|291.18|288.78|0
1650555290000|2022-04-21 15:34:50|290.99|288.59|290.9|288.5|290.99|288.59|290.9|288.5|0
1650555300000|2022-04-21 15:35:00|291.72|289.32|291.36|288.96|291.72|289.32|291.18|288.78|0
1650555310000|2022-04-21 15:35:10|290.99|288.59|291.18|288.78|291.18|288.78|290.99|288.59|0
1650555320000|2022-04-21 15:35:20|291.36|288.96|290.99|288.59|291.54|289.14|290.99|288.59|0
1650555330000|2022-04-21 15:35:30|291.18|288.78|291.18|288.78|291.26|288.86|291.18|288.78|0
1650555340000|2022-04-21 15:35:40|291.36|288.96|290.45|288.05|291.36|288.96|290.45|288.05|0
1650555350000|2022-04-21 15:35:50|290.63|288.23|291.91|289.51|291.91|289.51|290.63|288.23|0
1650555360000|2022-04-21 15:36:00|292.27|289.87|292.27|289.87|292.27|289.87|292.09|289.69|0
1650555370000|2022-04-21 15:36:10|292.64|290.24|291.72|289.32|292.64|290.24|291.72|289.32|0
1650555380000|2022-04-21 15:36:20|291.54|289.14|290.81|288.41|291.54|289.14|290.81|288.41|0
1650555390000|2022-04-21 15:36:30|291.54|289.14|292.09|289.69|292.18|289.78|291.54|289.14|0
1650555400000|2022-04-21 15:36:40|291.72|289.32|292.09|289.69|292.09|289.69|291.72|289.32|0
1650555410000|2022-04-21 15:36:50|292.27|289.87|291.72|289.32|292.27|289.87|291.72|289.32|0
1650555420000|2022-04-21 15:37:00|291.36|288.96|291.72|289.32|291.72|289.32|291.36|288.96|0
1650555430000|2022-04-21 15:37:10|291.9|289.5|291.54|289.14|292.09|289.69|291.54|289.14|0
1650555440000|2022-04-21 15:37:20|291.17|288.77|291.36|288.96|291.36|288.96|291.17|288.77|0
1650555450000|2022-04-21 15:37:30|291.44|289.04|290.99|288.59|291.44|289.04|290.99|288.59|0
1650555460000|2022-04-21 15:37:40|291.17|288.77|290.63|288.23|291.36|288.96|290.63|288.23|0
1650555470000|2022-04-21 15:37:50|290.44|288.04|290.08|287.68|290.44|288.04|289.9|287.5|0
1650555480000|2022-04-21 15:38:00|290.26|287.86|290.08|287.68|290.26|287.86|289.71|287.31|0
1650555490000|2022-04-21 15:38:10|289.53|287.13|290.08|287.68|290.08|287.68|289.53|287.13|0
1650555500000|2022-04-21 15:38:20|289.9|287.5|289.53|287.13|289.9|287.5|289.53|287.13|0
1650555510000|2022-04-21 15:38:30|289.71|287.31|289.53|287.13|289.71|287.31|289.53|287.13|0
1650555520000|2022-04-21 15:38:40|289.71|287.31|290.08|287.68|290.08|287.68|289.71|287.31|0
1650555530000|2022-04-21 15:38:50|289.9|287.5|289.35|286.95|289.9|287.5|289.35|286.95|0
1650555540000|2022-04-21 15:39:00|289.53|287.13|289.17|286.77|289.53|287.13|289.17|286.77|0
1650555550000|2022-04-21 15:39:10|288.99|286.59|288.99|286.59|289.17|286.77|288.99|286.59|0
1650555560000|2022-04-21 15:39:20|288.8|286.4|289.17|286.77|289.17|286.77|288.8|286.4|0
1650555570000|2022-04-21 15:39:30|288.98|286.58|288.98|286.58|288.98|286.58|288.98|286.58|0
1650555580000|2022-04-21 15:39:40|288.89|286.49|288.98|286.58|289.17|286.77|288.89|286.49|0
1650555590000|2022-04-21 15:39:50|289.35|286.95|289.53|287.13|289.8|287.4|289.35|286.95|0
1650555600000|2022-04-21 15:40:00|289.35|286.95|289.35|286.95|289.35|286.95|288.98|286.58|0
1650555610000|2022-04-21 15:40:10|289.53|287.13|287.89|285.49|289.53|287.13|287.89|285.49|0
1650555620000|2022-04-21 15:40:20|288.26|285.86|287.71|285.31|288.26|285.86|287.71|285.31|0
1650555630000|2022-04-21 15:40:30|287.53|285.13|288.26|285.86|288.26|285.86|287.53|285.13|0
1650555640000|2022-04-21 15:40:40|288.44|286.04|288.26|285.86|288.62|286.22|288.26|285.86|0
1650555650000|2022-04-21 15:40:50|288.07|285.67|289.43|287.03|289.61|287.21|288.07|285.67|0
1650555660000|2022-04-21 15:41:00|289.98|287.58|289.98|287.58|289.98|287.58|289.43|287.03|0
1650555670000|2022-04-21 15:41:10|289.22|286.82|289.04|286.64|289.41|287.01|289.04|286.64|0
1650555680000|2022-04-21 15:41:20|289.22|286.82|290.22|287.82|290.22|287.82|289.04|286.64|0
1650555690000|2022-04-21 15:41:30|290.03|287.63|289.67|287.27|290.03|287.63|289.67|287.27|0
1650555700000|2022-04-21 15:41:40|289.85|287.45|289.31|286.91|289.85|287.45|289.31|286.91|0
1650555710000|2022-04-21 15:41:50|289.49|287.09|289.49|287.09|289.49|287.09|289.13|286.73|0
1650555720000|2022-04-21 15:42:00|289.67|287.27|289.49|287.09|289.76|287.36|289.49|287.09|0
1650555730000|2022-04-21 15:42:10|289.31|286.91|288.18|285.78|289.31|286.91|288.18|285.78|0
1650555740000|2022-04-21 15:42:20|287.63|285.23|287.63|285.23|287.99|285.59|287.45|285.05|0
1650555750000|2022-04-21 15:42:30|287.27|284.87|286.36|283.96|287.27|284.87|286.36|283.96|0
1650555760000|2022-04-21 15:42:40|286.18|283.78|285.82|283.42|286.18|283.78|285.82|283.42|0
1650555770000|2022-04-21 15:42:50|286.18|283.78|286.36|283.96|286.36|283.96|286.18|283.78|0
1650555780000|2022-04-21 15:43:00|286.18|283.78|286|283.6|286.18|283.78|286|283.6|0
1650555790000|2022-04-21 15:43:10|285.91|283.51|286.36|283.96|286.36|283.96|285.91|283.51|0
1650555800000|2022-04-21 15:43:20|286.73|284.33|286.91|284.51|286.91|284.51|286.73|284.33|0
1650555810000|2022-04-21 15:43:30|286.73|284.33|286.91|284.51|286.91|284.51|286.73|284.33|0
1650555820000|2022-04-21 15:43:40|287.09|284.69|287.99|285.59|287.99|285.59|287.09|284.69|0
1650555830000|2022-04-21 15:43:50|287.9|285.5|287.63|285.23|287.99|285.59|287.54|285.14|0
1650555840000|2022-04-21 15:44:00|287.54|285.14|286.91|284.51|287.72|285.32|286.91|284.51|0
1650555850000|2022-04-21 15:44:10|287.63|285.23|287.81|285.41|287.99|285.59|287.63|285.23|0
1650555860000|2022-04-21 15:44:20|287.27|284.87|287.09|284.69|287.27|284.87|286.91|284.51|0
1650555870000|2022-04-21 15:44:30|286.91|284.51|286.36|283.96|286.91|284.51|286.36|283.96|0
1650555880000|2022-04-21 15:44:40|286.18|283.78|286.18|283.78|286.36|283.96|286.18|283.78|0
1650555890000|2022-04-21 15:44:50|286.36|283.96|286.18|283.78|286.36|283.96|286.18|283.78|0
1650555900000|2022-04-21 15:45:00|286.9|284.5|286.36|283.96|286.9|284.5|286.36|283.96|0
1650555910000|2022-04-21 15:45:10|286.54|284.14|286.54|284.14|286.9|284.5|286.27|283.87|0
1650555920000|2022-04-21 15:45:20|286.18|283.78|286|283.6|286.36|283.96|286|283.6|0
1650555930000|2022-04-21 15:45:30|285.82|283.42|285.46|283.06|286|283.6|285.28|282.88|0
1650555940000|2022-04-21 15:45:40|285.28|282.88|285.1|282.7|285.28|282.88|285.1|282.7|0
1650555950000|2022-04-21 15:45:50|285.46|283.06|285.64|283.24|285.64|283.24|285.46|283.06|0
1650555960000|2022-04-21 15:46:00|285.28|282.88|285.46|283.06|285.46|283.06|285.1|282.7|0
1650555970000|2022-04-21 15:46:10|285.28|282.88|285.1|282.7|285.46|283.06|285.1|282.7|0
1650555980000|2022-04-21 15:46:20|285.28|282.88|285.1|282.7|285.28|282.88|285.1|282.7|0
1650555990000|2022-04-21 15:46:30|284.74|282.34|285.28|282.88|285.46|283.06|284.74|282.34|0
1650556000000|2022-04-21 15:46:40|285.46|283.06|285.46|283.06|285.64|283.24|285.46|283.06|0
1650556010000|2022-04-21 15:46:50|285.64|283.24|286|283.6|286|283.6|285.64|283.24|0
1650556020000|2022-04-21 15:47:00|285.64|283.24|286|283.6|286|283.6|285.46|283.06|0
1650556030000|2022-04-21 15:47:10|286.18|283.78|286.36|283.96|286.36|283.96|286.18|283.78|0
1650556040000|2022-04-21 15:47:20|286.54|284.14|286.72|284.32|286.72|284.32|286.54|284.14|0
1650556050000|2022-04-21 15:47:30|287.08|284.68|286.54|284.14|287.08|284.68|286.54|284.14|0
1650556060000|2022-04-21 15:47:40|286.18|283.78|286.9|284.5|286.9|284.5|286.18|283.78|0
1650556070000|2022-04-21 15:47:50|286.72|284.32|286.9|284.5|287.08|284.68|286.72|284.32|0
1650556080000|2022-04-21 15:48:00|286.72|284.32|286.9|284.5|286.9|284.5|286.72|284.32|0
1650556090000|2022-04-21 15:48:10|286.72|284.32|286.72|284.32|287.08|284.68|286.54|284.14|0
1650556100000|2022-04-21 15:48:20|286.9|284.5|286.18|283.78|286.9|284.5|286.18|283.78|0
1650556110000|2022-04-21 15:48:30|286.36|283.96|286.36|283.96|286.54|284.14|286.36|283.96|0
1650556120000|2022-04-21 15:48:40|286.18|283.78|285.9|283.5|286.18|283.78|285.82|283.42|0
1650556130000|2022-04-21 15:48:50|285.64|283.24|285.82|283.42|285.82|283.42|285.46|283.06|0
1650556140000|2022-04-21 15:49:00|285.46|283.06|285.18|282.78|285.46|283.06|285.18|282.78|0
1650556150000|2022-04-21 15:49:10|285.27|282.87|285.36|282.96|285.36|282.96|285.09|282.69|0
1650556160000|2022-04-21 15:49:20|285.9|283.5|286.54|284.14|286.54|284.14|285.9|283.5|0
1650556170000|2022-04-21 15:49:30|286.08|283.68|286.18|283.78|286.18|283.78|285.82|283.42|0
1650556180000|2022-04-21 15:49:40|286|283.6|286.36|283.96|286.36|283.96|286|283.6|0
1650556190000|2022-04-21 15:49:50|286.54|284.14|286.36|283.96|286.54|284.14|286.36|283.96|0
1650556200000|2022-04-21 15:50:00|286.18|283.78|285.82|283.42|286.18|283.78|285.64|283.24|0
1650556210000|2022-04-21 15:50:10|285.64|283.24|285.09|282.69|285.64|283.24|284.91|282.51|0
1650556220000|2022-04-21 15:50:20|284.91|282.51|285.09|282.69|285.45|283.05|284.73|282.33|0
1650556230000|2022-04-21 15:50:30|285.27|282.87|285.63|283.23|285.63|283.23|285.27|282.87|0
1650556240000|2022-04-21 15:50:40|285.72|283.32|285.45|283.05|285.82|283.42|285.45|283.05|0
1650556250000|2022-04-21 15:50:50|285.27|282.87|285.82|283.42|285.82|283.42|285.27|282.87|0
1650556260000|2022-04-21 15:51:00|286|283.6|286|283.6|286.18|283.78|286|283.6|0
1650556270000|2022-04-21 15:51:10|285.82|283.42|285.63|283.23|286.18|283.78|285.63|283.23|0
1650556280000|2022-04-21 15:51:20|286|283.6|286.18|283.78|286.18|283.78|285.81|283.41|0
1650556290000|2022-04-21 15:51:30|286|283.6|285.81|283.41|286|283.6|285.81|283.41|0
1650556300000|2022-04-21 15:51:40|285.45|283.05|285.09|282.69|285.45|283.05|285.09|282.69|0
1650556310000|2022-04-21 15:51:50|285.27|282.87|284.73|282.33|285.27|282.87|284.73|282.33|0
1650556320000|2022-04-21 15:52:00|284.55|282.15|284.91|282.51|284.91|282.51|284.55|282.15|0
1650556330000|2022-04-21 15:52:10|285.63|283.23|285.81|283.41|285.81|283.41|285.54|283.14|0
1650556340000|2022-04-21 15:52:20|285.99|283.59|287.26|284.86|287.26|284.86|285.99|283.59|0
1650556350000|2022-04-21 15:52:30|287.44|285.04|287.44|285.04|287.44|285.04|287.44|285.04|0
1650556360000|2022-04-21 15:52:40|287.8|285.4|287.8|285.4|287.8|285.4|287.08|284.68|0
1650556370000|2022-04-21 15:52:50|287.62|285.22|287.08|284.68|287.62|285.22|287.08|284.68|0
1650556380000|2022-04-21 15:53:00|286.72|284.32|287.26|284.86|287.26|284.86|286.72|284.32|0
1650556390000|2022-04-21 15:53:10|287.35|284.95|287.26|284.86|287.44|285.04|287.08|284.68|0
1650556400000|2022-04-21 15:53:20|287.17|284.77|287.44|285.04|287.44|285.04|287.17|284.77|0
1650556410000|2022-04-21 15:53:30|287.26|284.86|287.62|285.22|287.62|285.22|287.26|284.86|0
1650556420000|2022-04-21 15:53:40|287.8|285.4|287.8|285.4|287.98|285.58|287.8|285.4|0
1650556430000|2022-04-21 15:53:50|287.98|285.58|287.44|285.04|287.98|285.58|287.44|285.04|0
1650556440000|2022-04-21 15:54:00|287.62|285.22|287.44|285.04|287.98|285.58|287.44|285.04|0
1650556450000|2022-04-21 15:54:10|287.26|284.86|286.54|284.14|287.26|284.86|286.54|284.14|0
1650556460000|2022-04-21 15:54:20|286.9|284.5|285.99|283.59|286.9|284.5|285.99|283.59|0
1650556470000|2022-04-21 15:54:30|286.17|283.77|286.35|283.95|286.35|283.95|285.99|283.59|0
1650556480000|2022-04-21 15:54:40|286.17|283.77|285.99|283.59|286.35|283.95|285.99|283.59|0
1650556490000|2022-04-21 15:54:50|285.81|283.41|285.81|283.41|285.81|283.41|285.81|283.41|0
1650556500000|2022-04-21 15:55:00|285.99|283.59|285.63|283.23|285.99|283.59|285.63|283.23|0
1650556510000|2022-04-21 15:55:10|285.9|283.5|285.45|283.05|285.9|283.5|285.45|283.05|0
1650556520000|2022-04-21 15:55:20|285.63|283.23|285.45|283.05|285.63|283.23|285.45|283.05|0
1650556530000|2022-04-21 15:55:30|285.63|283.23|285.27|282.87|285.63|283.23|285.27|282.87|0
1650556540000|2022-04-21 15:55:40|284.91|282.51|285.09|282.69|285.09|282.69|284.37|281.97|0
1650556550000|2022-04-21 15:55:50|284.91|282.51|284.37|281.97|284.91|282.51|284.37|281.97|0
1650556560000|2022-04-21 15:56:00|284.27|281.87|284.37|281.97|284.37|281.97|284.19|281.79|0
1650556570000|2022-04-21 15:56:10|284.19|281.79|283.65|281.25|284.19|281.79|283.55|281.15|0
1650556580000|2022-04-21 15:56:20|283.83|281.43|283.11|280.71|283.83|281.43|283.11|280.71|0
1650556590000|2022-04-21 15:56:30|283.65|281.25|283.65|281.25|284.01|281.61|283.65|281.25|0
1650556600000|2022-04-21 15:56:40|284.19|281.79|284.01|281.61|284.55|282.15|284.01|281.61|0
1650556610000|2022-04-21 15:56:50|283.83|281.43|283.47|281.07|283.83|281.43|283.47|281.07|0
1650556620000|2022-04-21 15:57:00|283.29|280.89|282.75|280.35|283.29|280.89|282.57|280.17|0
1650556630000|2022-04-21 15:57:10|282.39|279.99|282.03|279.63|282.57|280.17|282.03|279.63|0
1650556640000|2022-04-21 15:57:20|281.67|279.27|281.67|279.27|281.67|279.27|281.67|279.27|0
1650556650000|2022-04-21 15:57:30|281.85|279.45|281.67|279.27|281.85|279.45|281.67|279.27|0
1650556660000|2022-04-21 15:57:40|281.85|279.45|282.03|279.63|282.03|279.63|281.85|279.45|0
1650556670000|2022-04-21 15:57:50|281.85|279.45|282.03|279.63|282.03|279.63|281.85|279.45|0
1650556680000|2022-04-21 15:58:00|282.39|279.99|281.49|279.09|282.39|279.99|281.49|279.09|0
1650556690000|2022-04-21 15:58:10|281.85|279.45|282.03|279.63|282.03|279.63|281.49|279.09|0
1650556700000|2022-04-21 15:58:20|282.21|279.81|281.85|279.45|282.21|279.81|281.67|279.27|0
1650556710000|2022-04-21 15:58:30|281.67|279.27|281.31|278.91|281.67|279.27|281.13|278.73|0
1650556720000|2022-04-21 15:58:40|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650556730000|2022-04-21 15:58:50|281.31|278.91|281.49|279.09|281.67|279.27|281.31|278.91|0
1650556740000|2022-04-21 15:59:00|281.31|278.91|281.22|278.82|281.31|278.91|281.22|278.82|0
1650556750000|2022-04-21 15:59:10|281.31|278.91|280.59|278.19|281.31|278.91|280.59|278.19|0
1650556760000|2022-04-21 15:59:20|280.95|278.55|280.95|278.55|280.95|278.55|280.77|278.37|0
1650556770000|2022-04-21 15:59:30|281.13|278.73|281.67|279.27|281.85|279.45|281.13|278.73|0
1650556780000|2022-04-21 15:59:40|282.03|279.63|281.04|278.64|282.03|279.63|281.04|278.64|0
1650556790000|2022-04-21 15:59:50|280.95|278.55|280.77|278.37|280.95|278.55|280.59|278.19|0
1650556800000|2022-04-21 16:00:00|280.95|278.55|280.95|278.55|280.95|278.55|280.59|278.19|0
1650556810000|2022-04-21 16:00:10|280.59|278.19|281.04|278.64|281.04|278.64|280.59|278.19|0
1650556820000|2022-04-21 16:00:20|281.13|278.73|281.67|279.27|281.67|279.27|281.13|278.73|0
1650556830000|2022-04-21 16:00:30|281.85|279.45|281.49|279.09|281.85|279.45|281.49|279.09|0
1650556840000|2022-04-21 16:00:40|280.95|278.55|281.31|278.91|281.31|278.91|280.95|278.55|0
1650556850000|2022-04-21 16:00:50|281.13|278.73|280.59|278.19|281.13|278.73|280.59|278.19|0
1650556860000|2022-04-21 16:01:00|280.41|278.01|280.77|278.37|280.77|278.37|280.23|277.83|0
1650556870000|2022-04-21 16:01:10|280.95|278.55|280.95|278.55|280.95|278.55|280.59|278.19|0
1650556880000|2022-04-21 16:01:20|281.13|278.73|281.21|278.81|281.21|278.81|280.95|278.55|0
1650556890000|2022-04-21 16:01:30|281.13|278.73|281.84|279.44|281.84|279.44|281.13|278.73|0
1650556900000|2022-04-21 16:01:40|282.02|279.62|280.72|278.32|282.02|279.62|280.72|278.32|0
1650556910000|2022-04-21 16:01:50|282.26|279.86|282.26|279.86|282.44|280.04|282.26|279.86|0
1650556920000|2022-04-21 16:02:00|282.44|280.04|282.35|279.95|282.44|280.04|282.08|279.68|0
1650556930000|2022-04-21 16:02:10|282.8|280.4|282.62|280.22|282.8|280.4|282.62|280.22|0
1650556940000|2022-04-21 16:02:20|282.98|280.58|282.98|280.58|283.34|280.94|282.98|280.58|0
1650556950000|2022-04-21 16:02:30|282.62|280.22|282.26|279.86|282.62|280.22|282.26|279.86|0
1650556960000|2022-04-21 16:02:40|281.72|279.32|281.72|279.32|282.08|279.68|281.72|279.32|0
1650556970000|2022-04-21 16:02:50|282.08|279.68|281.72|279.32|282.26|279.86|281.72|279.32|0
1650556980000|2022-04-21 16:03:00|281.19|278.79|281.19|278.79|281.36|278.96|281.19|278.79|0
1650556990000|2022-04-21 16:03:10|281.36|278.96|281.01|278.61|281.36|278.96|281.01|278.61|0
1650557000000|2022-04-21 16:03:20|281.19|278.79|281.01|278.61|281.19|278.79|280.83|278.43|0
1650557010000|2022-04-21 16:03:30|281.19|278.79|280.47|278.07|281.19|278.79|280.47|278.07|0
1650557020000|2022-04-21 16:03:40|280.29|277.89|278.86|276.46|280.29|277.89|278.68|276.28|0
1650557030000|2022-04-21 16:03:50|278.94|276.54|278.5|276.1|278.94|276.54|278.5|276.1|0
1650557040000|2022-04-21 16:04:00|278.15|275.75|277.43|275.03|278.15|275.75|277.43|275.03|0
1650557050000|2022-04-21 16:04:10|277.08|274.68|277.16|274.76|277.43|275.03|277.08|274.68|0
1650557060000|2022-04-21 16:04:20|277.25|274.85|277.08|274.68|277.25|274.85|277.08|274.68|0
1650557070000|2022-04-21 16:04:30|277.43|275.03|277.79|275.39|277.79|275.39|277.43|275.03|0
1650557080000|2022-04-21 16:04:40|277.08|274.68|277.43|275.03|277.43|275.03|276.98|274.58|0
1650557090000|2022-04-21 16:04:50|277.61|275.21|277.43|275.03|277.61|275.21|277.43|275.03|0
1650557100000|2022-04-21 16:05:00|276.9|274.5|277.43|275.03|277.43|275.03|276.9|274.5|0
1650557110000|2022-04-21 16:05:10|277.61|275.21|278.14|275.74|278.14|275.74|277.61|275.21|0
1650557120000|2022-04-21 16:05:20|277.97|275.57|278.86|276.46|278.86|276.46|277.97|275.57|0
1650557130000|2022-04-21 16:05:30|278.68|276.28|278.86|276.46|278.86|276.46|278.68|276.28|0
1650557140000|2022-04-21 16:05:40|279.04|276.64|278.86|276.46|279.04|276.64|278.86|276.46|0
1650557150000|2022-04-21 16:05:50|278.5|276.1|278.68|276.28|278.86|276.46|278.5|276.1|0
1650557160000|2022-04-21 16:06:00|278.86|276.46|278.5|276.1|279.04|276.64|278.5|276.1|0
1650557170000|2022-04-21 16:06:10|278.86|276.46|279.04|276.64|279.04|276.64|278.68|276.28|0
1650557180000|2022-04-21 16:06:20|278.94|276.54|278.86|276.46|278.94|276.54|278.86|276.46|0
1650557190000|2022-04-21 16:06:30|279.04|276.64|280.29|277.89|280.47|278.07|279.04|276.64|0
1650557200000|2022-04-21 16:06:40|280.11|277.71|280.19|277.79|280.19|277.79|280.11|277.71|0
1650557210000|2022-04-21 16:06:50|280.11|277.71|279.21|276.81|280.11|277.71|279.21|276.81|0
1650557220000|2022-04-21 16:07:00|278.86|276.46|278.32|275.92|278.86|276.46|278.32|275.92|0
1650557230000|2022-04-21 16:07:10|277.79|275.39|277.79|275.39|277.79|275.39|277.43|275.03|0
1650557240000|2022-04-21 16:07:20|277.61|275.21|277.07|274.67|277.61|275.21|277.07|274.67|0
1650557250000|2022-04-21 16:07:30|277.25|274.85|277.79|275.39|277.79|275.39|277.25|274.85|0
1650557260000|2022-04-21 16:07:40|278.14|275.74|277.43|275.03|278.14|275.74|277.43|275.03|0
1650557270000|2022-04-21 16:07:50|277.25|274.85|277.43|275.03|277.43|275.03|277.16|274.76|0
1650557280000|2022-04-21 16:08:00|277.25|274.85|277.25|274.85|277.25|274.85|277.07|274.67|0
1650557290000|2022-04-21 16:08:10|277.43|275.03|277.25|274.85|277.61|275.21|277.25|274.85|0
1650557300000|2022-04-21 16:08:20|277.43|275.03|277.78|275.38|277.78|275.38|277.43|275.03|0
1650557310000|2022-04-21 16:08:30|277.61|275.21|277.43|275.03|277.96|275.56|277.43|275.03|0
1650557320000|2022-04-21 16:08:40|277.51|275.11|278.14|275.74|278.14|275.74|277.51|275.11|0
1650557330000|2022-04-21 16:08:50|278.5|276.1|278.5|276.1|278.5|276.1|278.41|276.01|0
1650557340000|2022-04-21 16:09:00|278.32|275.92|277.07|274.67|278.32|275.92|277.07|274.67|0
1650557350000|2022-04-21 16:09:10|276.72|274.32|276.89|274.49|276.89|274.49|276.72|274.32|0
1650557360000|2022-04-21 16:09:20|276.72|274.32|276.72|274.32|277.07|274.67|276.72|274.32|0
1650557370000|2022-04-21 16:09:30|276.54|274.14|276.27|273.87|276.54|274.14|276.27|273.87|0
1650557380000|2022-04-21 16:09:40|276.18|273.78|276.18|273.78|276.18|273.78|276|273.6|0
1650557390000|2022-04-21 16:09:50|276.36|273.96|276.71|274.31|276.72|274.32|276.36|273.96|0
1650557400000|2022-04-21 16:10:00|276.54|274.14|276.18|273.78|276.54|274.14|276.18|273.78|0
1650557420000|2022-04-21 16:10:20|276.54|274.14|276.27|273.87|276.71|274.31|276.27|273.87|0
1650557430000|2022-04-21 16:10:30|276.18|273.78|275.47|273.07|276.18|273.78|275.47|273.07|0
1650557440000|2022-04-21 16:10:40|274.94|272.54|274.94|272.54|274.94|272.54|274.58|272.18|0
1650557450000|2022-04-21 16:10:50|275.29|272.89|275.83|273.43|275.83|273.43|275.29|272.89|0
1650557460000|2022-04-21 16:11:00|276|273.6|276.54|274.14|276.71|274.31|276|273.6|0
1650557470000|2022-04-21 16:11:10|276.71|274.31|276.71|274.31|276.71|274.31|276.54|274.14|0
1650557480000|2022-04-21 16:11:20|277.25|274.85|277.96|275.56|278.32|275.92|277.25|274.85|0
1650557490000|2022-04-21 16:11:30|278.14|275.74|277.78|275.38|278.14|275.74|277.6|275.2|0
1650557500000|2022-04-21 16:11:40|277.6|275.2|278.5|276.1|278.5|276.1|277.6|275.2|0
1650557510000|2022-04-21 16:11:50|278.32|275.92|278.32|275.92|278.32|275.92|278.14|275.74|0
1650557520000|2022-04-21 16:12:00|278.14|275.74|277.96|275.56|278.5|276.1|277.96|275.56|0
1650557530000|2022-04-21 16:12:10|278.32|275.92|277.78|275.38|278.32|275.92|277.78|275.38|0
1650557540000|2022-04-21 16:12:20|278.32|275.92|277.43|275.03|278.32|275.92|277.43|275.03|0
1650557550000|2022-04-21 16:12:30|277.07|274.67|277.07|274.67|277.42|275.02|277.07|274.67|0
1650557560000|2022-04-21 16:12:40|277.15|274.75|277.15|274.75|277.25|274.85|277.07|274.67|0
1650557570000|2022-04-21 16:12:50|277.25|274.85|277.07|274.67|277.42|275.02|277.07|274.67|0
1650557580000|2022-04-21 16:13:00|276.89|274.49|276.18|273.78|276.89|274.49|276.18|273.78|0
1650557590000|2022-04-21 16:13:10|276.36|273.96|276|273.6|276.36|273.96|276|273.6|0
1650557600000|2022-04-21 16:13:20|275.82|273.42|275.82|273.42|275.82|273.42|275.82|273.42|0
1650557610000|2022-04-21 16:13:30|276|273.6|275.29|272.89|276|273.6|275.29|272.89|0
1650557620000|2022-04-21 16:13:40|275.47|273.07|274.23|271.83|275.47|273.07|274.23|271.83|0
1650557630000|2022-04-21 16:13:50|274.4|272|275.11|272.71|275.11|272.71|274.4|272|0
1650557640000|2022-04-21 16:14:00|275.29|272.89|274.93|272.53|275.47|273.07|274.93|272.53|0
1650557650000|2022-04-21 16:14:10|275.11|272.71|275.64|273.24|275.64|273.24|275.11|272.71|0
1650557660000|2022-04-21 16:14:20|275.82|273.42|276.18|273.78|276.18|273.78|275.64|273.24|0
1650557670000|2022-04-21 16:14:30|276.71|274.31|276.53|274.13|276.71|274.31|276.53|274.13|0
1650557680000|2022-04-21 16:14:40|276.71|274.31|276.18|273.78|276.71|274.31|276.18|273.78|0
1650557690000|2022-04-21 16:14:50|276.36|273.96|276.36|273.96|276.53|274.13|276.18|273.78|0
1650557700000|2022-04-21 16:15:00|275.82|273.42|276.44|274.04|276.44|274.04|275.82|273.42|0
1650557710000|2022-04-21 16:15:10|276.18|273.78|276.35|273.95|276.71|274.31|276.18|273.78|0
1650557720000|2022-04-21 16:15:20|276.71|274.31|276.89|274.49|276.89|274.49|276.71|274.31|0
1650557730000|2022-04-21 16:15:30|277.07|274.67|277.07|274.67|277.07|274.67|277.07|274.67|0
1650557740000|2022-04-21 16:15:40|276.97|274.57|276.89|274.49|277.07|274.67|276.89|274.49|0
1650557750000|2022-04-21 16:15:50|277.07|274.67|276.53|274.13|277.07|274.67|276.53|274.13|0
1650557760000|2022-04-21 16:16:00|276.71|274.31|276.18|273.78|276.71|274.31|276|273.6|0
1650557770000|2022-04-21 16:16:10|275.91|273.51|275.82|273.42|276|273.6|275.82|273.42|0
1650557780000|2022-04-21 16:16:20|276.18|273.78|275.82|273.42|276.18|273.78|275.64|273.24|0
1650557790000|2022-04-21 16:16:30|275.64|273.24|275.29|272.89|275.64|273.24|275.29|272.89|0
1650557800000|2022-04-21 16:16:40|275.47|273.07|275.64|273.24|275.64|273.24|275.47|273.07|0
1650557810000|2022-04-21 16:16:50|275.47|273.07|275.73|273.33|275.82|273.42|275.47|273.07|0
1650557820000|2022-04-21 16:17:00|275.82|273.42|276.35|273.95|276.35|273.95|275.82|273.42|0
1650557830000|2022-04-21 16:17:10|276.53|274.13|276.53|274.13|276.89|274.49|276.53|274.13|0
1650557840000|2022-04-21 16:17:20|276.18|273.78|276.35|273.95|276.35|273.95|276|273.6|0
1650557850000|2022-04-21 16:17:30|276.71|274.31|277.06|274.66|277.06|274.66|276.71|274.31|0
1650557860000|2022-04-21 16:17:40|276.89|274.49|275.82|273.42|276.89|274.49|275.82|273.42|0
1650557870000|2022-04-21 16:17:50|275.64|273.24|276|273.6|276|273.6|275.64|273.24|0
1650557880000|2022-04-21 16:18:00|275.82|273.42|275.37|272.97|275.82|273.42|275.37|272.97|0
1650557890000|2022-04-21 16:18:10|275.29|272.89|275.29|272.89|275.46|273.06|275.11|272.71|0
1650557900000|2022-04-21 16:18:20|275.64|273.24|275.46|273.06|275.64|273.24|275.46|273.06|0
1650557910000|2022-04-21 16:18:30|275.82|273.42|276.35|273.95|276.35|273.95|275.82|273.42|0
1650557920000|2022-04-21 16:18:40|276.89|274.49|276.71|274.31|276.89|274.49|276.71|274.31|0
1650557930000|2022-04-21 16:18:50|276.97|274.57|277.06|274.66|277.06|274.66|276.97|274.57|0
1650557940000|2022-04-21 16:19:00|278.49|276.09|278.13|275.73|278.49|276.09|278.13|275.73|0
1650557950000|2022-04-21 16:19:10|278.67|276.27|278.31|275.91|278.67|276.27|278.31|275.91|0
1650557960000|2022-04-21 16:19:20|278.49|276.09|277.95|275.55|278.49|276.09|277.95|275.55|0
1650557970000|2022-04-21 16:19:30|277.42|275.02|277.42|275.02|277.6|275.2|277.42|275.02|0
1650557980000|2022-04-21 16:19:40|277.6|275.2|277.42|275.02|277.6|275.2|277.24|274.84|0
1650557990000|2022-04-21 16:19:50|278.13|275.73|278.13|275.73|278.13|275.73|278.13|275.73|0
1650558000000|2022-04-21 16:20:00|277.68|275.28|277.24|274.84|277.68|275.28|277.24|274.84|0
1650558010000|2022-04-21 16:20:10|277.6|275.2|277.95|275.55|278.13|275.73|277.6|275.2|0
1650558020000|2022-04-21 16:20:20|278.31|275.91|278.49|276.09|278.49|276.09|278.31|275.91|0
1650558030000|2022-04-21 16:20:30|278.67|276.27|278.49|276.09|278.85|276.45|278.49|276.09|0
1650558040000|2022-04-21 16:20:40|277.95|275.55|277.6|275.2|277.95|275.55|277.6|275.2|0
1650558050000|2022-04-21 16:20:50|277.42|275.02|277.42|275.02|277.6|275.2|277.24|274.84|0
1650558060000|2022-04-21 16:21:00|277.24|274.84|277.06|274.66|277.24|274.84|276.88|274.48|0
1650558070000|2022-04-21 16:21:10|277.42|275.02|277.77|275.37|277.86|275.46|277.24|274.84|0
1650558080000|2022-04-21 16:21:20|277.42|275.02|277.24|274.84|277.6|275.2|277.24|274.84|0
1650558090000|2022-04-21 16:21:30|277.06|274.66|276.88|274.48|277.24|274.84|276.88|274.48|0
1650558100000|2022-04-21 16:21:40|276.71|274.31|275.82|273.42|276.71|274.31|275.82|273.42|0
1650558110000|2022-04-21 16:21:50|275.64|273.24|275.46|273.06|275.64|273.24|275.28|272.88|0
1650558120000|2022-04-21 16:22:00|275.11|272.71|275.11|272.71|275.28|272.88|275.11|272.71|0
1650558130000|2022-04-21 16:22:10|275.28|272.88|275.82|273.42|275.82|273.42|275.28|272.88|0
1650558140000|2022-04-21 16:22:20|275.64|273.24|275.28|272.88|275.64|273.24|275.28|272.88|0
1650558150000|2022-04-21 16:22:30|275.11|272.71|275.28|272.88|275.28|272.88|275.11|272.71|0
1650558160000|2022-04-21 16:22:40|275.46|273.06|275.64|273.24|275.64|273.24|275.46|273.06|0
1650558170000|2022-04-21 16:22:50|275.82|273.42|275.1|272.7|275.82|273.42|275.1|272.7|0
1650558180000|2022-04-21 16:23:00|274.75|272.35|273.51|271.11|274.75|272.35|273.51|271.11|0
1650558190000|2022-04-21 16:23:10|273.86|271.46|275.1|272.7|275.1|272.7|273.86|271.46|0
1650558200000|2022-04-21 16:23:20|274.75|272.35|275.28|272.88|275.28|272.88|274.57|272.17|0
1650558210000|2022-04-21 16:23:30|274.57|272.17|274.22|271.82|274.57|272.17|274.22|271.82|0
1650558220000|2022-04-21 16:23:40|274.57|272.17|274.75|272.35|274.75|272.35|274.39|271.99|0
1650558230000|2022-04-21 16:23:50|274.93|272.53|274.22|271.82|274.93|272.53|274.22|271.82|0
1650558240000|2022-04-21 16:24:00|273.86|271.46|274.39|271.99|274.39|271.99|273.86|271.46|0
1650558250000|2022-04-21 16:24:10|274.22|271.82|274.93|272.53|274.93|272.53|274.22|271.82|0
1650558260000|2022-04-21 16:24:20|275.1|272.7|274.04|271.64|275.1|272.7|274.04|271.64|0
1650558270000|2022-04-21 16:24:30|273.86|271.46|273.33|270.93|273.86|271.46|273.33|270.93|0
1650558280000|2022-04-21 16:24:40|273.69|271.29|273.86|271.46|273.86|271.46|273.69|271.29|0
1650558290000|2022-04-21 16:24:50|273.33|270.93|273.33|270.93|273.51|271.11|273.33|270.93|0
1650558300000|2022-04-21 16:25:00|273.15|270.75|273.24|270.84|273.33|270.93|273.15|270.75|0
1650558310000|2022-04-21 16:25:10|273.33|270.93|273.51|271.11|273.51|271.11|273.15|270.75|0
1650558320000|2022-04-21 16:25:20|273.69|271.29|273.33|270.93|273.86|271.46|273.33|270.93|0
1650558330000|2022-04-21 16:25:30|272.8|270.4|273.33|270.93|273.33|270.93|272.8|270.4|0
1650558340000|2022-04-21 16:25:40|273.15|270.75|272.45|270.05|273.15|270.75|272.45|270.05|0
1650558350000|2022-04-21 16:25:50|273.33|270.93|273.51|271.11|273.68|271.28|273.33|270.93|0
1650558360000|2022-04-21 16:26:00|273.68|271.28|273.51|271.11|274.04|271.64|273.51|271.11|0
1650558370000|2022-04-21 16:26:10|273.86|271.46|273.86|271.46|273.86|271.46|273.68|271.28|0
1650558380000|2022-04-21 16:26:20|274.39|271.99|274.57|272.17|274.57|272.17|274.39|271.99|0
1650558390000|2022-04-21 16:26:30|274.75|272.35|274.39|271.99|274.75|272.35|274.39|271.99|0
1650558400000|2022-04-21 16:26:40|274.48|272.08|274.92|272.52|274.92|272.52|274.48|272.08|0
1650558410000|2022-04-21 16:26:50|275.1|272.7|275.63|273.23|275.9|273.5|275.1|272.7|0
1650558420000|2022-04-21 16:27:00|275.46|273.06|275.46|273.06|275.46|273.06|274.92|272.52|0
1650558430000|2022-04-21 16:27:10|275.28|272.88|275.46|273.06|275.46|273.06|275.01|272.61|0
1650558440000|2022-04-21 16:27:20|275.28|272.88|275.28|272.88|275.28|272.88|275.28|272.88|0
1650558450000|2022-04-21 16:27:30|275.81|273.41|275.46|273.06|275.99|273.59|275.46|273.06|0
1650558460000|2022-04-21 16:27:40|275.99|273.59|275.81|273.41|275.99|273.59|275.81|273.41|0
1650558470000|2022-04-21 16:27:50|275.63|273.23|275.99|273.59|275.99|273.59|275.54|273.14|0
1650558480000|2022-04-21 16:28:00|275.81|273.41|276.17|273.77|276.34|273.94|275.81|273.41|0
1650558490000|2022-04-21 16:28:10|275.81|273.41|275.63|273.23|275.81|273.41|275.63|273.23|0
1650558500000|2022-04-21 16:28:20|275.46|273.06|275.63|273.23|275.81|273.41|275.46|273.06|0
1650558510000|2022-04-21 16:28:30|275.99|273.59|275.46|273.06|275.99|273.59|275.46|273.06|0
1650558520000|2022-04-21 16:28:40|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1650558530000|2022-04-21 16:28:50|274.75|272.35|274.75|272.35|274.75|272.35|274.39|271.99|0
1650558540000|2022-04-21 16:29:00|274.39|271.99|274.04|271.64|274.39|271.99|274.04|271.64|0
1650558550000|2022-04-21 16:29:10|274.21|271.81|274.3|271.9|274.39|271.99|274.12|271.72|0
1650558560000|2022-04-21 16:29:20|274.57|272.17|274.3|271.9|274.57|272.17|274.04|271.64|0
1650558570000|2022-04-21 16:29:30|274.74|272.34|274.74|272.34|274.74|272.34|274.74|272.34|0
1650558580000|2022-04-21 16:29:40|274.39|271.99|273.68|271.28|274.57|272.17|273.68|271.28|0
1650558590000|2022-04-21 16:29:50|273.5|271.1|273.33|270.93|273.5|271.1|273.24|270.84|0
1650558600000|2022-04-21 16:30:00|273.15|270.75|273.68|271.28|274.04|271.64|273.15|270.75|0
1650558610000|2022-04-21 16:30:10|273.5|271.1|273.33|270.93|273.68|271.28|273.33|270.93|0
1650558620000|2022-04-21 16:30:20|273.5|271.1|274.03|271.63|274.03|271.63|273.5|271.1|0
1650558630000|2022-04-21 16:30:30|274.21|271.81|274.21|271.81|274.39|271.99|273.86|271.46|0
1650558640000|2022-04-21 16:30:40|274.39|271.99|274.21|271.81|274.39|271.99|274.21|271.81|0
1650558650000|2022-04-21 16:30:50|274.57|272.17|273.17|270.77|274.89|272.49|273.17|270.77|0
1650558660000|2022-04-21 16:31:00|272.99|270.59|273.67|271.27|274.2|271.8|272.99|270.59|0
1650558670000|2022-04-21 16:31:10|273.84|271.44|273.92|271.52|274.09|271.69|273.84|271.44|0
1650558680000|2022-04-21 16:31:20|273.74|271.34|274.27|271.87|274.27|271.87|273.74|271.34|0
1650558690000|2022-04-21 16:31:30|273.92|271.52|274.09|271.69|274.09|271.69|273.74|271.34|0
1650558700000|2022-04-21 16:31:40|274.45|272.05|274.09|271.69|274.45|272.05|274.09|271.69|0
1650558710000|2022-04-21 16:31:50|274.27|271.87|274.18|271.78|274.45|272.05|274.18|271.78|0
1650558720000|2022-04-21 16:32:00|273.92|271.52|274.09|271.69|274.27|271.87|273.74|271.34|0
1650558730000|2022-04-21 16:32:10|274.45|272.05|274.45|272.05|274.45|272.05|274.45|272.05|0
1650558740000|2022-04-21 16:32:20|274.62|272.22|274.98|272.58|274.98|272.58|274.62|272.22|0
1650558750000|2022-04-21 16:32:30|275.51|273.11|275.86|273.46|275.86|273.46|275.51|273.11|0
1650558760000|2022-04-21 16:32:40|276.04|273.64|276.39|273.99|276.39|273.99|276.04|273.64|0
1650558770000|2022-04-21 16:32:50|276.04|273.64|276.39|273.99|276.39|273.99|276.04|273.64|0
1650558780000|2022-04-21 16:33:00|276.21|273.81|275.68|273.28|276.21|273.81|275.51|273.11|0
1650558790000|2022-04-21 16:33:10|276.04|273.64|276.12|273.72|276.39|273.99|276.04|273.64|0
1650558800000|2022-04-21 16:33:20|276.39|273.99|276.74|274.34|276.74|274.34|276.39|273.99|0
1650558810000|2022-04-21 16:33:30|276.83|274.43|276.74|274.34|277.1|274.7|276.74|274.34|0
1650558820000|2022-04-21 16:33:40|277.1|274.7|277.1|274.7|277.1|274.7|276.92|274.52|0
1650558830000|2022-04-21 16:33:50|276.92|274.52|277.1|274.7|277.1|274.7|276.92|274.52|0
1650558840000|2022-04-21 16:34:00|277.63|275.23|277.99|275.59|277.99|275.59|277.45|275.05|0
1650558850000|2022-04-21 16:34:10|277.63|275.23|278.34|275.94|278.34|275.94|277.63|275.23|0
1650558860000|2022-04-21 16:34:20|278.52|276.12|278.7|276.3|278.7|276.3|278.52|276.12|0
1650558870000|2022-04-21 16:34:30|278.87|276.47|278.52|276.12|278.87|276.47|278.52|276.12|0
1650558880000|2022-04-21 16:34:40|278.34|275.94|277.99|275.59|278.34|275.94|277.99|275.59|0
1650558890000|2022-04-21 16:34:50|277.98|275.58|277.72|275.32|277.98|275.58|277.63|275.23|0
1650558900000|2022-04-21 16:35:00|277.45|275.05|277.98|275.58|277.98|275.58|277.27|274.87|0
1650558910000|2022-04-21 16:35:10|278.34|275.94|278.87|276.47|278.87|276.47|278.34|275.94|0
1650558920000|2022-04-21 16:35:20|279.23|276.83|279.23|276.83|279.23|276.83|278.7|276.3|0
1650558930000|2022-04-21 16:35:30|279.14|276.74|279.05|276.65|279.23|276.83|279.05|276.65|0
1650558940000|2022-04-21 16:35:40|279.23|276.83|278.69|276.29|279.23|276.83|278.69|276.29|0
1650558950000|2022-04-21 16:35:50|278.87|276.47|279.76|277.36|279.76|277.36|278.87|276.47|0
1650558960000|2022-04-21 16:36:00|279.41|277.01|279.23|276.83|279.41|277.01|278.87|276.47|0
1650558970000|2022-04-21 16:36:10|279.58|277.18|278.87|276.47|279.58|277.18|278.87|276.47|0
1650558980000|2022-04-21 16:36:20|278.69|276.29|278.69|276.29|278.69|276.29|278.52|276.12|0
1650558990000|2022-04-21 16:36:30|278.52|276.12|278.69|276.29|278.87|276.47|278.52|276.12|0
1650559000000|2022-04-21 16:36:40|278.87|276.47|279.23|276.83|279.23|276.83|278.87|276.47|0
1650559010000|2022-04-21 16:36:50|279.05|276.65|278.87|276.47|279.41|277.01|278.87|276.47|0
1650559020000|2022-04-21 16:37:00|278.69|276.29|278.25|275.85|278.69|276.29|278.25|275.85|0
1650559030000|2022-04-21 16:37:10|277.98|275.58|277.36|274.96|277.98|275.58|277.36|274.96|0
1650559040000|2022-04-21 16:37:20|277.45|275.05|277.27|274.87|277.45|275.05|277.27|274.87|0
1650559050000|2022-04-21 16:37:30|277.1|274.7|277.1|274.7|277.1|274.7|276.92|274.52|0
1650559060000|2022-04-21 16:37:40|276.92|274.52|276.92|274.52|277.1|274.7|276.92|274.52|0
1650559070000|2022-04-21 16:37:50|276.74|274.34|277.1|274.7|277.1|274.7|276.74|274.34|0
1650559080000|2022-04-21 16:38:00|276.92|274.52|276.56|274.16|276.92|274.52|276.56|274.16|0
1650559090000|2022-04-21 16:38:10|276.39|273.99|276.65|274.25|276.74|274.34|276.39|273.99|0
1650559100000|2022-04-21 16:38:20|276.39|273.99|276.03|273.63|276.39|273.99|275.86|273.46|0
1650559110000|2022-04-21 16:38:30|275.68|273.28|275.85|273.45|275.85|273.45|275.5|273.1|0
1650559120000|2022-04-21 16:38:40|275.5|273.1|275.32|272.92|275.85|273.45|275.32|272.92|0
1650559130000|2022-04-21 16:38:50|275.15|272.75|274.97|272.57|275.15|272.75|274.62|272.22|0
1650559140000|2022-04-21 16:39:00|275.32|272.92|275.32|272.92|275.5|273.1|275.32|272.92|0
1650559150000|2022-04-21 16:39:10|275.5|273.1|275.85|273.45|275.85|273.45|275.5|273.1|0
1650559160000|2022-04-21 16:39:20|276.39|273.99|276.39|273.99|276.39|273.99|276.21|273.81|0
1650559170000|2022-04-21 16:39:30|276.56|274.16|276.92|274.52|276.92|274.52|276.56|274.16|0
1650559180000|2022-04-21 16:39:40|276.56|274.16|276.38|273.98|276.56|274.16|276.38|273.98|0
1650559190000|2022-04-21 16:39:50|276.21|273.81|275.5|273.1|276.21|273.81|275.5|273.1|0
1650559200000|2022-04-21 16:40:00|275.85|273.45|276.21|273.81|276.21|273.81|275.85|273.45|0
1650559210000|2022-04-21 16:40:10|276.56|274.16|276.38|273.98|276.74|274.34|276.38|273.98|0
1650559220000|2022-04-21 16:40:20|276.56|274.16|277.09|274.69|277.09|274.69|276.56|274.16|0
1650559230000|2022-04-21 16:40:30|277.27|274.87|277.63|275.23|277.63|275.23|277.27|274.87|0
1650559240000|2022-04-21 16:40:40|277.8|275.4|277.8|275.4|277.98|275.58|277.63|275.23|0
1650559250000|2022-04-21 16:40:50|278.24|275.84|277.98|275.58|278.24|275.84|277.98|275.58|0
1650559260000|2022-04-21 16:41:00|277.8|275.4|278.16|275.76|278.16|275.76|277.8|275.4|0
1650559270000|2022-04-21 16:41:10|277.62|275.22|277.27|274.87|277.62|275.22|277.27|274.87|0
1650559280000|2022-04-21 16:41:20|277.09|274.69|277.27|274.87|277.27|274.87|277.09|274.69|0
1650559290000|2022-04-21 16:41:30|277.45|275.05|277.27|274.87|277.45|275.05|277.09|274.69|0
1650559300000|2022-04-21 16:41:40|277.45|275.05|277.27|274.87|277.45|275.05|277.09|274.69|0
1650559310000|2022-04-21 16:41:50|277.45|275.05|277.8|275.4|277.8|275.4|277.27|274.87|0
1650559320000|2022-04-21 16:42:00|277.45|275.05|277.45|275.05|277.62|275.22|277.27|274.87|0
1650559330000|2022-04-21 16:42:10|277.98|275.58|277.98|275.58|278.16|275.76|277.98|275.58|0
1650559340000|2022-04-21 16:42:20|277.62|275.22|276.74|274.34|277.62|275.22|276.74|274.34|0
1650559350000|2022-04-21 16:42:30|276.91|274.51|276.56|274.16|276.91|274.51|276.56|274.16|0
1650559360000|2022-04-21 16:42:40|276.74|274.34|276.38|273.98|276.74|274.34|276.38|273.98|0
1650559370000|2022-04-21 16:42:50|276.21|273.81|275.32|272.92|276.21|273.81|275.32|272.92|0
1650559380000|2022-04-21 16:43:00|275.14|272.74|275.14|272.74|275.32|272.92|275.14|272.74|0
1650559390000|2022-04-21 16:43:10|274.97|272.57|274.88|272.48|274.97|272.57|274.88|272.48|0
1650559400000|2022-04-21 16:43:20|274.97|272.57|275.5|273.1|275.5|273.1|274.79|272.39|0
1650559410000|2022-04-21 16:43:30|275.85|273.45|275.14|272.74|275.85|273.45|275.14|272.74|0
1650559420000|2022-04-21 16:43:40|275.5|273.1|275.67|273.27|275.67|273.27|275.5|273.1|0
1650559430000|2022-04-21 16:43:50|275.5|273.1|275.85|273.45|275.85|273.45|275.5|273.1|0
1650559440000|2022-04-21 16:44:00|275.14|272.74|275.32|272.92|275.32|272.92|274.97|272.57|0
1650559450000|2022-04-21 16:44:10|275.23|272.83|275.85|273.45|275.85|273.45|275.14|272.74|0
1650559460000|2022-04-21 16:44:20|275.67|273.27|275.67|273.27|275.85|273.45|275.5|273.1|0
1650559470000|2022-04-21 16:44:30|275.5|273.1|275.67|273.27|275.67|273.27|275.5|273.1|0
1650559480000|2022-04-21 16:44:40|275.76|273.36|276.2|273.8|276.2|273.8|275.76|273.36|0
1650559490000|2022-04-21 16:44:50|276.38|273.98|276.47|274.07|276.47|274.07|276.38|273.98|0
1650559500000|2022-04-21 16:45:00|276.38|273.98|276.56|274.16|276.56|274.16|276.11|273.71|0
1650559510000|2022-04-21 16:45:10|276.2|273.8|275.32|272.92|276.2|273.8|275.32|272.92|0
1650559520000|2022-04-21 16:45:20|275.5|273.1|276.38|273.98|276.38|273.98|275.5|273.1|0
1650559530000|2022-04-21 16:45:30|276.56|274.16|275.85|273.45|276.56|274.16|275.85|273.45|0
1650559540000|2022-04-21 16:45:40|275.76|273.36|275.5|273.1|275.76|273.36|275.5|273.1|0
1650559550000|2022-04-21 16:45:50|275.67|273.27|275.85|273.45|275.85|273.45|275.67|273.27|0
1650559560000|2022-04-21 16:46:00|275.32|272.92|275.14|272.74|275.32|272.92|274.96|272.56|0
1650559570000|2022-04-21 16:46:10|275.05|272.65|273.73|271.33|275.14|272.74|273.73|271.33|0
1650559580000|2022-04-21 16:46:20|271.97|269.57|273.02|270.62|273.2|270.8|271.97|269.57|0
1650559590000|2022-04-21 16:46:30|273.73|271.33|273.73|271.33|273.91|271.51|273.73|271.33|0
1650559600000|2022-04-21 16:46:40|274.26|271.86|275.14|272.74|275.14|272.74|274.26|271.86|0
1650559610000|2022-04-21 16:46:50|274.96|272.56|276.91|274.51|276.91|274.51|274.96|272.56|0
1650559620000|2022-04-21 16:47:00|277.62|275.22|277.44|275.04|277.62|275.22|277.44|275.04|0
1650559630000|2022-04-21 16:47:10|277.09|274.69|276.73|274.33|277.44|275.04|276.73|274.33|0
1650559640000|2022-04-21 16:47:20|276.91|274.51|277.44|275.04|277.44|275.04|276.91|274.51|0
1650559650000|2022-04-21 16:47:30|276.64|274.24|276.91|274.51|276.91|274.51|276.64|274.24|0
1650559660000|2022-04-21 16:47:40|276.73|274.33|276.2|273.8|276.73|274.33|276.2|273.8|0
1650559670000|2022-04-21 16:47:50|276.56|274.16|276.56|274.16|276.56|274.16|276.38|273.98|0
1650559680000|2022-04-21 16:48:00|276.38|273.98|275.85|273.45|276.38|273.98|275.85|273.45|0
1650559690000|2022-04-21 16:48:10|275.67|273.27|275.32|272.92|275.67|273.27|275.32|272.92|0
1650559700000|2022-04-21 16:48:20|275.14|272.74|274.96|272.56|275.14|272.74|274.96|272.56|0
1650559710000|2022-04-21 16:48:30|275.32|272.92|275.14|272.74|275.4|273|275.14|272.74|0
1650559720000|2022-04-21 16:48:40|274.96|272.56|275.14|272.74|275.14|272.74|274.79|272.39|0
1650559730000|2022-04-21 16:48:50|275.32|272.92|274.79|272.39|275.32|272.92|274.69|272.29|0
1650559740000|2022-04-21 16:49:00|274.61|272.21|274.16|271.76|274.61|272.21|274.16|271.76|0
1650559750000|2022-04-21 16:49:10|274.08|271.68|272.49|270.09|274.08|271.68|272.49|270.09|0
1650559760000|2022-04-21 16:49:20|272.23|269.83|272.49|270.09|272.49|270.09|272.23|269.83|0
1650559770000|2022-04-21 16:49:30|272.32|269.92|273.02|270.62|273.02|270.62|272.32|269.92|0
1650559780000|2022-04-21 16:49:40|272.58|270.18|272.85|270.45|272.85|270.45|272.49|270.09|0
1650559790000|2022-04-21 16:49:50|272.67|270.27|273.02|270.62|273.02|270.62|272.67|270.27|0
1650559800000|2022-04-21 16:50:00|272.75|270.35|271.61|269.21|272.75|270.35|271.61|269.21|0
1650559810000|2022-04-21 16:50:10|271.79|269.39|271.61|269.21|271.79|269.39|271.61|269.21|0
1650559820000|2022-04-21 16:50:20|271.7|269.3|271.79|269.39|271.97|269.57|271.7|269.3|0
1650559830000|2022-04-21 16:50:30|271.44|269.04|270.39|267.99|271.44|269.04|270.39|267.99|0
1650559840000|2022-04-21 16:50:40|270.56|268.16|270.74|268.34|270.74|268.34|270.39|267.99|0
1650559850000|2022-04-21 16:50:50|270.56|268.16|270.56|268.16|270.56|268.16|270.56|268.16|0
1650559860000|2022-04-21 16:51:00|270.39|267.99|268.89|266.49|270.39|267.99|268.89|266.49|0
1650559870000|2022-04-21 16:51:10|269.16|266.76|268.98|266.58|269.16|266.76|268.81|266.41|0
1650559880000|2022-04-21 16:51:20|269.16|266.76|269.33|266.93|269.33|266.93|269.16|266.76|0
1650559890000|2022-04-21 16:51:30|269.16|266.76|268.46|266.06|269.16|266.76|268.46|266.06|0
1650559900000|2022-04-21 16:51:40|268.63|266.23|268.46|266.06|268.63|266.23|268.46|266.06|0
1650559910000|2022-04-21 16:51:50|268.63|266.23|269.16|266.76|269.16|266.76|268.63|266.23|0
1650559920000|2022-04-21 16:52:00|269.33|266.93|269.16|266.76|269.33|266.93|269.16|266.76|0
1650559930000|2022-04-21 16:52:10|268.81|266.41|268.98|266.58|268.98|266.58|268.63|266.23|0
1650559940000|2022-04-21 16:52:20|268.63|266.23|268.98|266.58|269.07|266.67|268.63|266.23|0
1650559950000|2022-04-21 16:52:30|269.33|266.93|268.81|266.41|269.33|266.93|268.81|266.41|0
1650559960000|2022-04-21 16:52:40|268.98|266.58|268.46|266.06|268.98|266.58|268.46|266.06|0
1650559970000|2022-04-21 16:52:50|268.81|266.41|268.63|266.23|268.81|266.41|268.46|266.06|0
1650559980000|2022-04-21 16:53:00|268.28|265.88|268.19|265.79|268.28|265.88|268.19|265.79|0
1650559990000|2022-04-21 16:53:10|268.11|265.71|267.94|265.54|268.11|265.71|267.94|265.54|0
1650560000000|2022-04-21 16:53:20|267.76|265.36|267.59|265.19|267.76|265.36|267.41|265.01|0
1650560010000|2022-04-21 16:53:30|267.41|265.01|267.93|265.53|267.93|265.53|267.41|265.01|0
1650560020000|2022-04-21 16:53:40|268.11|265.71|268.46|266.06|268.46|266.06|268.11|265.71|0
1650560030000|2022-04-21 16:53:50|268.81|266.41|269.16|266.76|269.16|266.76|268.81|266.41|0
1650560040000|2022-04-21 16:54:00|268.98|266.58|268.63|266.23|268.98|266.58|268.63|266.23|0
1650560050000|2022-04-21 16:54:10|268.81|266.41|267.59|265.19|268.81|266.41|267.59|265.19|0
1650560060000|2022-04-21 16:54:20|267.76|265.36|267.76|265.36|267.76|265.36|267.76|265.36|0
1650560070000|2022-04-21 16:54:30|268.11|265.71|267.93|265.53|268.11|265.71|267.93|265.53|0
1650560080000|2022-04-21 16:54:40|268.11|265.71|267.58|265.18|268.11|265.71|267.58|265.18|0
1650560090000|2022-04-21 16:54:50|267.41|265.01|268.11|265.71|268.11|265.71|267.41|265.01|0
1650560100000|2022-04-21 16:55:00|267.76|265.36|267.58|265.18|267.76|265.36|267.58|265.18|0
1650560110000|2022-04-21 16:55:10|267.76|265.36|267.93|265.53|267.93|265.53|267.76|265.36|0
1650560120000|2022-04-21 16:55:20|267.76|265.36|268.28|265.88|268.28|265.88|267.76|265.36|0
1650560130000|2022-04-21 16:55:30|268.46|266.06|269.51|267.11|269.51|267.11|268.46|266.06|0
1650560140000|2022-04-21 16:55:40|269.86|267.46|269.86|267.46|270.03|267.63|269.86|267.46|0
1650560150000|2022-04-21 16:55:50|270.03|267.63|270.38|267.98|270.38|267.98|269.86|267.46|0
1650560160000|2022-04-21 16:56:00|270.56|268.16|270.56|268.16|270.73|268.33|270.38|267.98|0
1650560170000|2022-04-21 16:56:10|270.38|267.98|269.68|267.28|270.38|267.98|269.68|267.28|0
1650560180000|2022-04-21 16:56:20|269.76|267.36|270.03|267.63|270.03|267.63|269.68|267.28|0
1650560190000|2022-04-21 16:56:30|269.86|267.46|269.86|267.46|269.86|267.46|269.86|267.46|0
1650560200000|2022-04-21 16:56:40|269.85|267.45|269.33|266.93|269.85|267.45|269.33|266.93|0
1650560210000|2022-04-21 16:56:50|269.5|267.1|269.5|267.1|269.5|267.1|269.24|266.84|0
1650560220000|2022-04-21 16:57:00|269.33|266.93|269.15|266.75|269.33|266.93|268.98|266.58|0
1650560230000|2022-04-21 16:57:10|269.33|266.93|269.15|266.75|269.5|267.1|269.15|266.75|0
1650560240000|2022-04-21 16:57:20|269.33|266.93|269.33|266.93|269.33|266.93|269.15|266.75|0
1650560250000|2022-04-21 16:57:30|268.98|266.58|269.15|266.75|269.15|266.75|268.98|266.58|0
1650560260000|2022-04-21 16:57:40|269.06|266.66|268.98|266.58|269.15|266.75|268.98|266.58|0
1650560270000|2022-04-21 16:57:50|269.5|267.1|270.03|267.63|270.03|267.63|269.5|267.1|0
1650560280000|2022-04-21 16:58:00|269.85|267.45|269.5|267.1|269.85|267.45|269.5|267.1|0
1650560290000|2022-04-21 16:58:10|269.33|266.93|269.68|267.28|269.68|267.28|269.33|266.93|0
1650560300000|2022-04-21 16:58:20|269.5|267.1|269.41|267.01|269.5|267.1|269.33|266.93|0
1650560310000|2022-04-21 16:58:30|269.5|267.1|269.33|266.93|269.5|267.1|269.15|266.75|0
1650560320000|2022-04-21 16:58:40|269.15|266.75|268.63|266.23|269.15|266.75|268.63|266.23|0
1650560330000|2022-04-21 16:58:50|268.45|266.05|268.36|265.96|268.45|266.05|268.1|265.7|0
1650560340000|2022-04-21 16:59:00|268.8|266.4|267.93|265.53|268.8|266.4|267.93|265.53|0
1650560350000|2022-04-21 16:59:10|267.76|265.36|268.28|265.88|268.28|265.88|267.76|265.36|0
1650560360000|2022-04-21 16:59:20|268.1|265.7|268.28|265.88|268.28|265.88|268.1|265.7|0
1650560370000|2022-04-21 16:59:30|268.1|265.7|267.93|265.53|268.19|265.79|267.93|265.53|0
1650560380000|2022-04-21 16:59:40|267.76|265.36|267.93|265.53|267.93|265.53|267.76|265.36|0
1650560390000|2022-04-21 16:59:50|267.58|265.18|267.41|265.01|267.75|265.35|267.41|265.01|0
1650560400000|2022-04-21 17:00:00|267.58|265.18|267.06|264.66|267.58|265.18|266.88|264.48|0
1650560410000|2022-04-21 17:00:10|267.84|265.44|267.75|265.35|268.1|265.7|267.75|265.35|0
1650560420000|2022-04-21 17:00:20|267.93|265.53|267.41|265.01|267.93|265.53|267.41|265.01|0
1650560430000|2022-04-21 17:00:30|267.23|264.83|267.66|265.26|267.66|265.26|267.23|264.83|0
1650560440000|2022-04-21 17:00:40|267.58|265.18|267.41|265.01|268.01|265.61|267.41|265.01|0
1650560450000|2022-04-21 17:00:50|267.66|265.26|267.93|265.53|267.93|265.53|267.41|265.01|0
1650560460000|2022-04-21 17:01:00|268.36|265.96|268.28|265.88|268.36|265.96|268.1|265.7|0
1650560470000|2022-04-21 17:01:10|268.45|266.05|267.75|265.35|268.45|266.05|267.75|265.35|0
1650560480000|2022-04-21 17:01:20|267.23|264.83|266.88|264.48|267.4|265|266.88|264.48|0
1650560490000|2022-04-21 17:01:30|267.06|264.66|266.71|264.31|267.06|264.66|266.71|264.31|0
1650560500000|2022-04-21 17:01:40|266.53|264.13|266.19|263.79|266.53|264.13|266.19|263.79|0
1650560510000|2022-04-21 17:01:50|266.01|263.61|266.97|264.57|266.97|264.57|264.97|262.57|0
1650560520000|2022-04-21 17:02:00|267.32|264.92|267.32|264.92|267.32|264.92|267.15|264.75|0
1650560530000|2022-04-21 17:02:10|267.5|265.1|267.5|265.1|267.84|265.44|267.5|265.1|0
1650560540000|2022-04-21 17:02:20|267.84|265.44|267.5|265.1|267.84|265.44|267.5|265.1|0
1650560550000|2022-04-21 17:02:30|267.67|265.27|268.02|265.62|268.02|265.62|267.67|265.27|0
1650560560000|2022-04-21 17:02:40|268.19|265.79|267.67|265.27|268.19|265.79|267.67|265.27|0
1650560570000|2022-04-21 17:02:50|267.5|265.1|267.5|265.1|267.67|265.27|267.5|265.1|0
1650560580000|2022-04-21 17:03:00|267.75|265.35|267.5|265.1|267.84|265.44|267.5|265.1|0
1650560590000|2022-04-21 17:03:10|267.32|264.92|267.32|264.92|267.32|264.92|267.32|264.92|0
1650560600000|2022-04-21 17:03:20|267.49|265.09|266.8|264.4|267.49|265.09|266.8|264.4|0
1650560610000|2022-04-21 17:03:30|266.45|264.05|266.1|263.7|266.53|264.13|266.1|263.7|0
1650560620000|2022-04-21 17:03:40|265.58|263.18|264.2|261.8|265.58|263.18|264.02|261.62|0
1650560630000|2022-04-21 17:03:50|264.02|261.62|264.2|261.8|264.2|261.8|264.02|261.62|0
1650560640000|2022-04-21 17:04:00|264.54|262.14|264.72|262.32|264.72|262.32|264.54|262.14|0
1650560650000|2022-04-21 17:04:10|264.37|261.97|263.85|261.45|264.37|261.97|263.85|261.45|0
1650560660000|2022-04-21 17:04:20|263.68|261.28|263.5|261.1|263.85|261.45|263.5|261.1|0
1650560670000|2022-04-21 17:04:30|263.59|261.19|264.37|261.97|264.37|261.97|263.59|261.19|0
1650560680000|2022-04-21 17:04:40|264.54|262.14|264.37|261.97|264.54|262.14|264.37|261.97|0
1650560690000|2022-04-21 17:04:50|264.54|262.14|264.71|262.31|264.71|262.31|264.54|262.14|0
1650560700000|2022-04-21 17:05:00|264.89|262.49|265.06|262.66|265.06|262.66|264.71|262.31|0
1650560710000|2022-04-21 17:05:10|264.89|262.49|264.71|262.31|265.06|262.66|264.71|262.31|0
1650560720000|2022-04-21 17:05:20|264.54|262.14|264.02|261.62|264.54|262.14|264.02|261.62|0
1650560730000|2022-04-21 17:05:30|263.68|261.28|263.85|261.45|263.85|261.45|263.68|261.28|0
1650560740000|2022-04-21 17:05:40|264.19|261.79|263.85|261.45|264.19|261.79|263.85|261.45|0
1650560750000|2022-04-21 17:05:50|264.02|261.62|264.02|261.62|264.02|261.62|263.68|261.28|0
1650560760000|2022-04-21 17:06:00|263.68|261.28|263.85|261.45|263.85|261.45|263.68|261.28|0
1650560770000|2022-04-21 17:06:10|263.67|261.27|264.19|261.79|264.19|261.79|263.67|261.27|0
1650560780000|2022-04-21 17:06:20|264.02|261.62|264.02|261.62|264.02|261.62|263.85|261.45|0
1650560790000|2022-04-21 17:06:30|264.1|261.7|264.19|261.79|264.37|261.97|264.02|261.62|0
1650560800000|2022-04-21 17:06:40|263.85|261.45|263.67|261.27|263.85|261.45|263.67|261.27|0
1650560810000|2022-04-21 17:06:50|264.02|261.62|264.19|261.79|264.19|261.79|264.02|261.62|0
1650560820000|2022-04-21 17:07:00|263.85|261.45|264.19|261.79|264.37|261.97|263.85|261.45|0
1650560830000|2022-04-21 17:07:10|263.85|261.45|263.85|261.45|263.85|261.45|263.67|261.27|0
1650560840000|2022-04-21 17:07:20|263.67|261.27|264.02|261.62|264.02|261.62|263.67|261.27|0
1650560850000|2022-04-21 17:07:30|263.85|261.45|264.37|261.97|264.37|261.97|263.85|261.45|0
1650560860000|2022-04-21 17:07:40|264.54|262.14|264.71|262.31|264.71|262.31|264.37|261.97|0
1650560870000|2022-04-21 17:07:50|264.19|261.79|264.54|262.14|264.54|262.14|264.19|261.79|0
1650560880000|2022-04-21 17:08:00|264.71|262.31|264.71|262.31|264.71|262.31|264.37|261.97|0
1650560890000|2022-04-21 17:08:10|264.54|262.14|263.85|261.45|264.54|262.14|263.85|261.45|0
1650560900000|2022-04-21 17:08:20|263.93|261.53|263.67|261.27|263.93|261.53|263.67|261.27|0
1650560910000|2022-04-21 17:08:30|263.85|261.45|263.67|261.27|263.85|261.45|263.67|261.27|0
1650560920000|2022-04-21 17:08:40|263.85|261.45|263.85|261.45|264.02|261.62|263.85|261.45|0
1650560930000|2022-04-21 17:08:50|263.67|261.27|263.67|261.27|263.76|261.36|263.67|261.27|0
1650560940000|2022-04-21 17:09:00|263.85|261.45|264.54|262.14|264.54|262.14|263.85|261.45|0
1650560950000|2022-04-21 17:09:10|264.36|261.96|264.1|261.7|264.54|262.14|264.1|261.7|0
1650560960000|2022-04-21 17:09:20|264.36|261.96|264.19|261.79|264.36|261.96|264.19|261.79|0
1650560970000|2022-04-21 17:09:30|264.36|261.96|264.71|262.31|264.71|262.31|264.36|261.96|0
1650560980000|2022-04-21 17:09:40|264.19|261.79|264.19|261.79|264.19|261.79|264.02|261.62|0
1650560990000|2022-04-21 17:09:50|264.45|262.05|264.19|261.79|264.45|262.05|264.19|261.79|0
1650561000000|2022-04-21 17:10:00|264.36|261.96|264.19|261.79|264.71|262.31|264.19|261.79|0
1650561010000|2022-04-21 17:10:10|264.02|261.62|263.84|261.44|264.02|261.62|263.67|261.27|0
1650561020000|2022-04-21 17:10:20|263.67|261.27|264.02|261.62|264.02|261.62|263.67|261.27|0
1650561030000|2022-04-21 17:10:30|263.84|261.44|264.54|262.14|264.54|262.14|263.84|261.44|0
1650561040000|2022-04-21 17:10:40|264.19|261.79|264.54|262.14|264.54|262.14|264.19|261.79|0
1650561050000|2022-04-21 17:10:50|265.06|262.66|264.36|261.96|265.06|262.66|264.36|261.96|0
1650561060000|2022-04-21 17:11:00|264.19|261.79|263.67|261.27|264.19|261.79|263.67|261.27|0
1650561070000|2022-04-21 17:11:10|264.02|261.62|263.84|261.44|264.02|261.62|263.84|261.44|0
1650561080000|2022-04-21 17:11:20|263.67|261.27|263.67|261.27|263.67|261.27|263.67|261.27|0
1650561090000|2022-04-21 17:11:30|263.84|261.44|264.02|261.62|264.02|261.62|263.67|261.27|0
1650561100000|2022-04-21 17:11:40|264.19|261.79|264.36|261.96|264.36|261.96|264.19|261.79|0
1650561110000|2022-04-21 17:11:50|264.19|261.79|263.84|261.44|264.19|261.79|263.84|261.44|0
1650561120000|2022-04-21 17:12:00|264.02|261.62|264.19|261.79|264.19|261.79|263.67|261.27|0
1650561130000|2022-04-21 17:12:10|264.02|261.62|264.36|261.96|264.36|261.96|264.02|261.62|0
1650561140000|2022-04-21 17:12:20|264.71|262.31|265.48|263.08|265.48|263.08|264.71|262.31|0
1650561150000|2022-04-21 17:12:30|265.75|263.35|266.27|263.87|266.27|263.87|265.75|263.35|0
1650561160000|2022-04-21 17:12:40|266.44|264.04|265.57|263.17|266.44|264.04|265.57|263.17|0
1650561170000|2022-04-21 17:12:50|265.75|263.35|265.92|263.52|266.27|263.87|265.75|263.35|0
1650561180000|2022-04-21 17:13:00|266.1|263.7|266.44|264.04|266.44|264.04|266.1|263.7|0
1650561190000|2022-04-21 17:13:10|265.92|263.52|266.1|263.7|266.1|263.7|265.92|263.52|0
1650561200000|2022-04-21 17:13:20|265.75|263.35|266.62|264.22|266.62|264.22|265.75|263.35|0
1650561210000|2022-04-21 17:13:30|266.44|264.04|266.27|263.87|266.53|264.13|266.27|263.87|0
1650561220000|2022-04-21 17:13:40|266.35|263.95|266.79|264.39|266.96|264.56|266.35|263.95|0
1650561230000|2022-04-21 17:13:50|266.44|264.04|266.62|264.22|266.62|264.22|266.44|264.04|0
1650561240000|2022-04-21 17:14:00|266.44|264.04|266.27|263.87|266.62|264.22|266.09|263.69|0
1650561250000|2022-04-21 17:14:10|266.09|263.69|265.57|263.17|266.09|263.69|265.57|263.17|0
1650561260000|2022-04-21 17:14:20|265.31|262.91|265.75|263.35|265.75|263.35|265.31|262.91|0
1650561270000|2022-04-21 17:14:30|265.83|263.43|266.27|263.87|266.27|263.87|265.83|263.43|0
1650561280000|2022-04-21 17:14:40|266.35|263.95|265.92|263.52|266.35|263.95|265.92|263.52|0
1650561290000|2022-04-21 17:14:50|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1650561300000|2022-04-21 17:15:00|265.57|263.17|266.44|264.04|266.44|264.04|265.4|263|0
1650561310000|2022-04-21 17:15:10|265.92|263.52|266.44|264.04|266.44|264.04|265.92|263.52|0
1650561320000|2022-04-21 17:15:20|265.92|263.52|266.27|263.87|266.44|264.04|265.92|263.52|0
1650561330000|2022-04-21 17:15:30|266.44|264.04|265.83|263.43|266.44|264.04|265.83|263.43|0
1650561340000|2022-04-21 17:15:40|264.88|262.48|264.36|261.96|264.88|262.48|264.36|261.96|0
1650561350000|2022-04-21 17:15:50|264.19|261.79|264.53|262.13|264.53|262.13|264.19|261.79|0
1650561360000|2022-04-21 17:16:00|264.61|262.21|264.36|261.96|264.61|262.21|264.36|261.96|0
1650561370000|2022-04-21 17:16:10|264.53|262.13|265.05|262.65|265.05|262.65|264.53|262.13|0
1650561380000|2022-04-21 17:16:20|265.4|263|265.22|262.82|265.57|263.17|265.22|262.82|0
1650561390000|2022-04-21 17:16:30|264.36|261.96|263.84|261.44|264.36|261.96|263.67|261.27|0
1650561400000|2022-04-21 17:16:40|264.01|261.61|264.18|261.78|264.53|262.13|264.01|261.61|0
1650561410000|2022-04-21 17:16:50|264.01|261.61|263.75|261.35|264.01|261.61|263.67|261.27|0
1650561420000|2022-04-21 17:17:00|263.84|261.44|264.18|261.78|264.18|261.78|263.84|261.44|0
1650561430000|2022-04-21 17:17:10|263.84|261.44|261.25|258.85|263.84|261.44|261.25|258.85|0
1650561440000|2022-04-21 17:17:20|261.08|258.68|261.08|258.68|261.08|258.68|260.73|258.33|0
1650561450000|2022-04-21 17:17:30|260.56|258.16|260.22|257.82|260.56|258.16|260.22|257.82|0
1650561460000|2022-04-21 17:17:40|259.53|257.13|260.56|258.16|260.56|258.16|259.36|256.96|0
1650561470000|2022-04-21 17:17:50|261.08|258.68|260.91|258.51|261.08|258.68|260.91|258.51|0
1650561480000|2022-04-21 17:18:00|261.08|258.68|261.94|259.54|262.28|259.88|261.08|258.68|0
1650561490000|2022-04-21 17:18:10|261.77|259.37|260.73|258.33|261.77|259.37|260.73|258.33|0
1650561500000|2022-04-21 17:18:20|260.22|257.82|260.56|258.16|260.56|258.16|260.22|257.82|0
1650561510000|2022-04-21 17:18:30|260.9|258.5|260.56|258.16|260.9|258.5|260.39|257.99|0
1650561520000|2022-04-21 17:18:40|260.04|257.64|260.04|257.64|260.22|257.82|260.04|257.64|0
1650561530000|2022-04-21 17:18:50|260.22|257.82|260.56|258.16|260.56|258.16|260.22|257.82|0
1650561540000|2022-04-21 17:19:00|260.22|257.82|260.73|258.33|260.73|258.33|260.04|257.64|0
1650561550000|2022-04-21 17:19:10|260.56|258.16|260.04|257.64|260.56|258.16|259.96|257.56|0
1650561560000|2022-04-21 17:19:20|259.87|257.47|259.87|257.47|259.87|257.47|259.36|256.96|0
1650561570000|2022-04-21 17:19:30|259.53|257.13|259.53|257.13|259.53|257.13|259.19|256.79|0
1650561580000|2022-04-21 17:19:40|260.04|257.64|260.22|257.82|260.22|257.82|259.87|257.47|0
1650561590000|2022-04-21 17:19:50|259.87|257.47|260.22|257.82|260.22|257.82|259.7|257.3|0
1650561600000|2022-04-21 17:20:00|259.36|256.96|260.04|257.64|260.04|257.64|259.36|256.96|0
1650561610000|2022-04-21 17:20:10|260.39|257.99|261.25|258.85|261.42|259.02|260.39|257.99|0
1650561620000|2022-04-21 17:20:20|260.65|258.25|264.75|262.35|264.75|262.35|260.65|258.25|0
1650561630000|2022-04-21 17:20:30|264.92|262.52|265.26|262.86|265.26|262.86|264.92|262.52|0
1650561640000|2022-04-21 17:20:40|264.48|262.08|265.52|263.12|265.52|263.12|264.48|262.08|0
1650561650000|2022-04-21 17:20:50|264.65|262.25|263.69|261.29|264.65|262.25|263.69|261.29|0
1650561660000|2022-04-21 17:21:00|263.52|261.12|263.94|261.54|263.94|261.54|263.52|261.12|0
1650561670000|2022-04-21 17:21:10|264.46|262.06|266.12|263.72|266.12|263.72|264.46|262.06|0
1650561680000|2022-04-21 17:21:20|265.77|263.37|267.51|265.11|267.51|265.11|265.77|263.37|0
1650561690000|2022-04-21 17:21:30|267.34|264.94|267.34|264.94|267.68|265.28|267.34|264.94|0
1650561700000|2022-04-21 17:21:40|267.42|265.02|266.81|264.41|267.42|265.02|266.64|264.24|0
1650561710000|2022-04-21 17:21:50|266.64|264.24|267.16|264.76|267.16|264.76|266.64|264.24|0
1650561720000|2022-04-21 17:22:00|268.03|265.63|268.03|265.63|268.03|265.63|267.86|265.46|0
1650561730000|2022-04-21 17:22:10|267.86|265.46|268.03|265.63|268.03|265.63|267.86|265.46|0
1650561740000|2022-04-21 17:22:20|269.26|266.86|269.25|266.85|269.6|267.2|269.08|266.68|0
1650561750000|2022-04-21 17:22:30|269.78|267.38|270.3|267.9|270.3|267.9|269.78|267.38|0
1650561760000|2022-04-21 17:22:40|270.21|267.81|269.78|267.38|270.21|267.81|269.78|267.38|0
1650561770000|2022-04-21 17:22:50|269.25|266.85|269.6|267.2|269.6|267.2|269.25|266.85|0
1650561780000|2022-04-21 17:23:00|269.08|266.68|268.38|265.98|269.08|266.68|268.38|265.98|0
1650561790000|2022-04-21 17:23:10|268.21|265.81|268.56|266.16|268.56|266.16|268.21|265.81|0
1650561800000|2022-04-21 17:23:20|268.21|265.81|267.86|265.46|268.21|265.81|267.86|265.46|0
1650561810000|2022-04-21 17:23:30|268.03|265.63|268.21|265.81|268.21|265.81|267.86|265.46|0
1650561820000|2022-04-21 17:23:40|268.38|265.98|268.03|265.63|268.38|265.98|268.03|265.63|0
1650561830000|2022-04-21 17:23:50|267.86|265.46|268.38|265.98|268.38|265.98|267.86|265.46|0
1650561840000|2022-04-21 17:24:00|268.21|265.81|268.55|266.15|268.55|266.15|268.21|265.81|0
1650561850000|2022-04-21 17:24:10|268.99|266.59|269.6|267.2|269.6|267.2|268.99|266.59|0
1650561860000|2022-04-21 17:24:20|269.43|267.03|269.6|267.2|269.78|267.38|269.43|267.03|0
1650561870000|2022-04-21 17:24:30|269.78|267.38|268.9|266.5|269.78|267.38|268.9|266.5|0
1650561880000|2022-04-21 17:24:40|269.08|266.68|268.2|265.8|269.08|266.68|268.2|265.8|0
1650561890000|2022-04-21 17:24:50|268.38|265.98|267.68|265.28|268.38|265.98|267.68|265.28|0
1650561900000|2022-04-21 17:25:00|267.86|265.46|266.29|263.89|267.86|265.46|266.29|263.89|0
1650561910000|2022-04-21 17:25:10|266.11|263.71|265.94|263.54|266.11|263.71|265.94|263.54|0
1650561920000|2022-04-21 17:25:20|266.11|263.71|265.77|263.37|266.11|263.71|265.59|263.19|0
1650561930000|2022-04-21 17:25:30|266.11|263.71|265.59|263.19|266.11|263.71|265.59|263.19|0
1650561940000|2022-04-21 17:25:40|265.42|263.02|264.9|262.5|265.42|263.02|264.72|262.32|0
1650561950000|2022-04-21 17:25:50|265.42|263.02|265.24|262.84|265.77|263.37|265.24|262.84|0
1650561960000|2022-04-21 17:26:00|265.07|262.67|265.24|262.84|265.24|262.84|264.9|262.5|0
1650561970000|2022-04-21 17:26:10|266.11|263.71|266.81|264.41|266.81|264.41|266.11|263.71|0
1650561980000|2022-04-21 17:26:20|266.63|264.23|266.63|264.23|266.63|264.23|266.29|263.89|0
1650561990000|2022-04-21 17:26:30|267.51|265.11|266.63|264.23|267.51|265.11|265.94|263.54|0
1650562000000|2022-04-21 17:26:40|266.46|264.06|266.11|263.71|266.46|264.06|266.11|263.71|0
1650562010000|2022-04-21 17:26:50|266.63|264.23|266.29|263.89|266.63|264.23|266.29|263.89|0
1650562020000|2022-04-21 17:27:00|266.02|263.62|265.76|263.36|266.02|263.62|265.67|263.27|0
1650562030000|2022-04-21 17:27:10|265.85|263.45|264.98|262.58|265.85|263.45|264.9|262.5|0
1650562040000|2022-04-21 17:27:20|264.55|262.15|265.07|262.67|265.07|262.67|264.55|262.15|0
1650562050000|2022-04-21 17:27:30|265.24|262.84|264.72|262.32|265.24|262.84|264.72|262.32|0
1650562060000|2022-04-21 17:27:40|265.07|262.67|265.42|263.02|265.76|263.36|265.07|262.67|0
1650562070000|2022-04-21 17:27:50|265.59|263.19|266.11|263.71|266.11|263.71|265.59|263.19|0
1650562080000|2022-04-21 17:28:00|266.29|263.89|265.94|263.54|266.29|263.89|265.76|263.36|0
1650562090000|2022-04-21 17:28:10|266.11|263.71|266.54|264.14|266.54|264.14|266.11|263.71|0
1650562100000|2022-04-21 17:28:20|267.33|264.93|268.2|265.8|268.2|265.8|267.33|264.93|0
1650562110000|2022-04-21 17:28:30|267.85|265.45|268.55|266.15|268.55|266.15|267.85|265.45|0
1650562120000|2022-04-21 17:28:40|269.25|266.85|270.12|267.72|270.12|267.72|269.25|266.85|0
1650562130000|2022-04-21 17:28:50|270.3|267.9|270.47|268.07|270.47|268.07|269.6|267.2|0
1650562140000|2022-04-21 17:29:00|270.83|268.43|270.83|268.43|270.83|268.43|270.47|268.07|0
1650562150000|2022-04-21 17:29:10|270.91|268.51|271.53|269.13|271.53|269.13|270.65|268.25|0
1650562160000|2022-04-21 17:29:20|271.35|268.95|272.05|269.65|272.05|269.65|271.35|268.95|0
1650562170000|2022-04-21 17:29:30|272.23|269.83|272.58|270.18|272.58|270.18|272.23|269.83|0
1650562180000|2022-04-21 17:29:40|271.7|269.3|271.53|269.13|271.7|269.3|271.35|268.95|0
1650562190000|2022-04-21 17:29:50|271.35|268.95|271.53|269.13|271.88|269.48|271.35|268.95|0
1650562200000|2022-04-21 17:30:00|271.88|269.48|271.08|268.68|271.88|269.48|271.08|268.68|0
1650562210000|2022-04-21 17:30:10|271.18|268.78|271.53|269.13|271.53|269.13|271.18|268.78|0
1650562220000|2022-04-21 17:30:20|271.17|268.77|271.53|269.13|271.53|269.13|271.17|268.77|0
1650562230000|2022-04-21 17:30:30|271.88|269.48|272.23|269.83|272.23|269.83|271.7|269.3|0
1650562240000|2022-04-21 17:30:40|272.05|269.65|271.88|269.48|272.23|269.83|271.88|269.48|0
1650562250000|2022-04-21 17:30:50|272.05|269.65|272.05|269.65|272.05|269.65|271.88|269.48|0
1650562260000|2022-04-21 17:31:00|271.88|269.48|272.4|270|272.58|270.18|271.88|269.48|0
1650562270000|2022-04-21 17:31:10|272.58|270.18|273.64|271.24|273.64|271.24|272.58|270.18|0
1650562280000|2022-04-21 17:31:20|273.46|271.06|273.11|270.71|273.46|271.06|272.58|270.18|0
1650562290000|2022-04-21 17:31:30|273.19|270.79|273.11|270.71|273.28|270.88|273.11|270.71|0
1650562300000|2022-04-21 17:31:40|273.64|271.24|274.16|271.76|274.16|271.76|273.64|271.24|0
1650562310000|2022-04-21 17:31:50|273.99|271.59|273.46|271.06|273.99|271.59|273.46|271.06|0
1650562320000|2022-04-21 17:32:00|273.64|271.24|273.46|271.06|273.64|271.24|273.28|270.88|0
1650562330000|2022-04-21 17:32:10|272.58|270.18|271.7|269.3|272.58|270.18|271.7|269.3|0
1650562340000|2022-04-21 17:32:20|271.17|268.77|271.52|269.12|271.52|269.12|271.17|268.77|0
1650562350000|2022-04-21 17:32:30|271.88|269.48|271.7|269.3|271.88|269.48|271.52|269.12|0
1650562360000|2022-04-21 17:32:40|272.23|269.83|272.93|270.53|272.93|270.53|272.23|269.83|0
1650562370000|2022-04-21 17:32:50|272.75|270.35|272.93|270.53|272.93|270.53|272.75|270.35|0
1650562380000|2022-04-21 17:33:00|273.11|270.71|273.46|271.06|273.46|271.06|273.11|270.71|0
1650562390000|2022-04-21 17:33:10|273.28|270.88|273.63|271.23|273.63|271.23|273.28|270.88|0
1650562400000|2022-04-21 17:33:20|273.19|270.79|272.93|270.53|273.28|270.88|272.93|270.53|0
1650562410000|2022-04-21 17:33:30|272.58|270.18|271.7|269.3|272.58|270.18|271.7|269.3|0
1650562420000|2022-04-21 17:33:40|269.35|266.95|269.08|266.68|269.35|266.95|268.82|266.42|0
1650562430000|2022-04-21 17:33:50|270.91|268.51|270.91|268.51|270.91|268.51|270.73|268.33|0
1650562440000|2022-04-21 17:34:00|270.73|268.33|270.38|267.98|270.73|268.33|270.38|267.98|0
1650562450000|2022-04-21 17:34:10|270.11|267.71|269.15|266.75|270.2|267.8|269.15|266.75|0
1650562460000|2022-04-21 17:34:20|269.33|266.93|269.15|266.75|269.5|267.1|269.15|266.75|0
1650562470000|2022-04-21 17:34:30|269.33|266.93|269.59|267.19|269.59|267.19|269.33|266.93|0
1650562480000|2022-04-21 17:34:40|269.5|267.1|269.41|267.01|269.68|267.28|269.41|267.01|0
1650562490000|2022-04-21 17:34:50|269.15|266.75|269.5|267.1|269.68|267.28|269.15|266.75|0
1650562500000|2022-04-21 17:35:00|269.15|266.75|268.1|265.7|269.15|266.75|268.1|265.7|0
1650562510000|2022-04-21 17:35:10|267.76|265.36|267.93|265.53|268.36|265.96|267.76|265.36|0
1650562520000|2022-04-21 17:35:20|267.84|265.44|268.1|265.7|268.1|265.7|267.84|265.44|0
1650562530000|2022-04-21 17:35:30|267.84|265.44|267.41|265.01|267.84|265.44|267.23|264.83|0
1650562540000|2022-04-21 17:35:40|267.75|265.35|268.1|265.7|268.1|265.7|267.75|265.35|0
1650562550000|2022-04-21 17:35:50|267.93|265.53|267.58|265.18|267.93|265.53|267.58|265.18|0
1650562560000|2022-04-21 17:36:00|267.93|265.53|267.93|265.53|267.93|265.53|267.75|265.35|0
1650562570000|2022-04-21 17:36:10|267.75|265.35|267.58|265.18|267.84|265.44|267.23|264.83|0
1650562580000|2022-04-21 17:36:20|267.41|265.01|267.58|265.18|267.58|265.18|267.41|265.01|0
1650562590000|2022-04-21 17:36:30|267.41|265.01|267.23|264.83|267.58|265.18|267.23|264.83|0
1650562600000|2022-04-21 17:36:40|267.06|264.66|266.36|263.96|267.06|264.66|266.36|263.96|0
1650562610000|2022-04-21 17:36:50|265.75|263.35|265.84|263.44|266.01|263.61|265.75|263.35|0
1650562620000|2022-04-21 17:37:00|265.66|263.26|265.14|262.74|265.84|263.44|265.14|262.74|0
1650562630000|2022-04-21 17:37:10|264.97|262.57|265.14|262.74|265.14|262.74|264.97|262.57|0
1650562640000|2022-04-21 17:37:20|264.97|262.57|264.97|262.57|265.32|262.92|264.97|262.57|0
1650562650000|2022-04-21 17:37:30|265.14|262.74|265.66|263.26|265.66|263.26|265.14|262.74|0
1650562660000|2022-04-21 17:37:40|265.57|263.17|266.53|264.13|266.53|264.13|265.49|263.09|0
1650562670000|2022-04-21 17:37:50|266.19|263.79|266.36|263.96|266.36|263.96|265.84|263.44|0
1650562680000|2022-04-21 17:38:00|266.19|263.79|266.88|264.48|266.88|264.48|266.18|263.78|0
1650562690000|2022-04-21 17:38:10|266.71|264.31|266.01|263.61|266.71|264.31|266.01|263.61|0
1650562700000|2022-04-21 17:38:20|265.66|263.26|264.97|262.57|265.66|263.26|264.97|262.57|0
1650562710000|2022-04-21 17:38:30|264.79|262.39|264.27|261.87|264.79|262.39|264.27|261.87|0
1650562720000|2022-04-21 17:38:40|263.58|261.18|263.06|260.66|263.58|261.18|263.06|260.66|0
1650562730000|2022-04-21 17:38:50|263.41|261.01|263.58|261.18|263.58|261.18|263.41|261.01|0
1650562740000|2022-04-21 17:39:00|263.75|261.35|264.45|262.05|264.79|262.39|263.75|261.35|0
1650562750000|2022-04-21 17:39:10|263.75|261.35|263.93|261.53|264.27|261.87|263.75|261.35|0
1650562760000|2022-04-21 17:39:20|264.27|261.87|263.75|261.35|264.27|261.87|263.66|261.26|0
1650562770000|2022-04-21 17:39:30|263.58|261.18|263.75|261.35|263.93|261.53|263.58|261.18|0
1650562780000|2022-04-21 17:39:40|264.1|261.7|264.97|262.57|265.31|262.91|264.1|261.7|0
1650562790000|2022-04-21 17:39:50|265.31|262.91|264.62|262.22|265.31|262.91|264.45|262.05|0
1650562800000|2022-04-21 17:40:00|263.93|261.53|264.1|261.7|264.1|261.7|263.93|261.53|0
1650562810000|2022-04-21 17:40:10|264.45|262.05|265.49|263.09|265.49|263.09|264.45|262.05|0
1650562820000|2022-04-21 17:40:20|266.01|263.61|266.88|264.48|267.05|264.65|266.01|263.61|0
1650562830000|2022-04-21 17:40:30|266.7|264.3|267.4|265|267.4|265|266.7|264.3|0
1650562840000|2022-04-21 17:40:40|267.05|264.65|266.7|264.3|267.05|264.65|266.7|264.3|0
1650562850000|2022-04-21 17:40:50|266.01|263.61|266.27|263.87|266.7|264.3|266.01|263.61|0
1650562860000|2022-04-21 17:41:00|266.18|263.78|266.53|264.13|266.53|264.13|266.18|263.78|0
1650562870000|2022-04-21 17:41:10|266.36|263.96|265.83|263.43|266.53|264.13|265.83|263.43|0
1650562880000|2022-04-21 17:41:20|266.18|263.78|267.05|264.65|267.05|264.65|266.18|263.78|0
1650562890000|2022-04-21 17:41:30|266.53|264.13|265.83|263.43|266.53|264.13|265.83|263.43|0
1650562900000|2022-04-21 17:41:40|266.01|263.61|265.49|263.09|266.01|263.61|265.49|263.09|0
1650562910000|2022-04-21 17:41:50|265.31|262.91|265.66|263.26|265.66|263.26|265.31|262.91|0
1650562920000|2022-04-21 17:42:00|265.49|263.09|265.31|262.91|265.49|263.09|264.97|262.57|0
1650562930000|2022-04-21 17:42:10|264.97|262.57|265.49|263.09|265.49|263.09|264.97|262.57|0
1650562940000|2022-04-21 17:42:20|265.14|262.74|264.96|262.56|265.14|262.74|264.96|262.56|0
1650562950000|2022-04-21 17:42:30|264.62|262.22|264.44|262.04|264.62|262.22|264.35|261.95|0
1650562960000|2022-04-21 17:42:40|264.62|262.22|263.06|260.66|264.62|262.22|263.06|260.66|0
1650562970000|2022-04-21 17:42:50|262.89|260.49|263.75|261.35|263.75|261.35|262.89|260.49|0
1650562980000|2022-04-21 17:43:00|263.4|261|262.89|260.49|263.4|261|262.89|260.49|0
1650562990000|2022-04-21 17:43:10|263.06|260.66|262.02|259.62|263.06|260.66|262.02|259.62|0
1650563000000|2022-04-21 17:43:20|261.85|259.45|262.19|259.79|262.19|259.79|261.85|259.45|0
1650563010000|2022-04-21 17:43:30|261.85|259.45|261.85|259.45|262.02|259.62|261.85|259.45|0
1650563020000|2022-04-21 17:43:40|262.71|260.31|263.23|260.83|263.23|260.83|262.71|260.31|0
1650563030000|2022-04-21 17:43:50|263.06|260.66|263.06|260.66|263.23|260.83|263.06|260.66|0
1650563040000|2022-04-21 17:44:00|263.58|261.18|264.18|261.78|264.44|262.04|263.58|261.18|0
1650563050000|2022-04-21 17:44:10|264.62|262.22|264.1|261.7|264.62|262.22|264.1|261.7|0
1650563060000|2022-04-21 17:44:20|264.27|261.87|264.96|262.56|264.96|262.56|264.27|261.87|0
1650563070000|2022-04-21 17:44:30|264.62|262.22|264.79|262.39|264.79|262.39|264.62|262.22|0
1650563080000|2022-04-21 17:44:40|264.44|262.04|264.44|262.04|264.44|262.04|264.27|261.87|0
1650563090000|2022-04-21 17:44:50|264.62|262.22|264.1|261.7|264.79|262.39|264.1|261.7|0
1650563100000|2022-04-21 17:45:00|263.92|261.52|263.58|261.18|263.92|261.52|263.58|261.18|0
1650563110000|2022-04-21 17:45:10|263.23|260.83|262.54|260.14|263.23|260.83|262.54|260.14|0
1650563120000|2022-04-21 17:45:20|262.71|260.31|263.23|260.83|263.23|260.83|262.71|260.31|0
1650563130000|2022-04-21 17:45:30|263.06|260.66|262.71|260.31|263.06|260.66|262.71|260.31|0
1650563140000|2022-04-21 17:45:40|263.58|261.18|264.52|262.12|264.61|262.21|263.58|261.18|0
1650563150000|2022-04-21 17:45:50|264.79|262.39|264.96|262.56|265.31|262.91|264.79|262.39|0
1650563160000|2022-04-21 17:46:00|265.66|263.26|265.48|263.08|265.66|263.26|265.48|263.08|0
1650563170000|2022-04-21 17:46:10|265.31|262.91|264.61|262.21|265.31|262.91|264.61|262.21|0
1650563180000|2022-04-21 17:46:20|264.09|261.69|264.61|262.21|264.61|262.21|264.09|261.69|0
1650563190000|2022-04-21 17:46:30|264.96|262.56|265.22|262.82|265.22|262.82|264.61|262.21|0
1650563200000|2022-04-21 17:46:40|265.13|262.73|265.83|263.43|265.83|263.43|265.13|262.73|0
1650563210000|2022-04-21 17:46:50|266.35|263.95|267.22|264.82|267.22|264.82|266.35|263.95|0
1650563220000|2022-04-21 17:47:00|266.18|263.78|265.42|263.02|266.53|264.13|265.42|263.02|0
1650563230000|2022-04-21 17:47:10|266.29|263.89|267.17|264.77|267.17|264.77|266.12|263.72|0
1650563240000|2022-04-21 17:47:20|267.78|265.38|268.65|266.25|268.65|266.25|267.78|265.38|0
1650563250000|2022-04-21 17:47:30|269|266.6|268.12|265.72|269|266.6|268.12|265.72|0
1650563260000|2022-04-21 17:47:40|267.95|265.55|267.78|265.38|267.95|265.55|267.6|265.2|0
1650563270000|2022-04-21 17:47:50|267.77|265.37|267.95|265.55|268.12|265.72|267.77|265.37|0
1650563280000|2022-04-21 17:48:00|268.3|265.9|268.3|265.9|268.47|266.07|268.12|265.72|0
1650563290000|2022-04-21 17:48:10|268.47|266.07|268.65|266.25|268.65|266.25|268.3|265.9|0
1650563300000|2022-04-21 17:48:20|269.43|267.03|269.7|267.3|269.7|267.3|269.35|266.95|0
1650563310000|2022-04-21 17:48:30|269.87|267.47|270.05|267.65|270.22|267.82|269.87|267.47|0
1650563320000|2022-04-21 17:48:40|270.22|267.82|270.05|267.65|270.22|267.82|269.87|267.47|0
1650563330000|2022-04-21 17:48:50|269.87|267.47|269|266.6|269.87|267.47|269|266.6|0
1650563340000|2022-04-21 17:49:00|268.65|266.25|268.12|265.72|268.65|266.25|268.12|265.72|0
1650563350000|2022-04-21 17:49:10|268.3|265.9|268.12|265.72|268.3|265.9|267.86|265.46|0
1650563360000|2022-04-21 17:49:20|268.47|266.07|268.3|265.9|268.47|266.07|268.03|265.63|0
1650563370000|2022-04-21 17:49:30|268.47|266.07|268.12|265.72|268.47|266.07|268.12|265.72|0
1650563380000|2022-04-21 17:49:40|267.95|265.55|267.77|265.37|267.95|265.55|267.77|265.37|0
1650563390000|2022-04-21 17:49:50|267.68|265.28|266.9|264.5|267.68|265.28|266.73|264.33|0
1650563400000|2022-04-21 17:50:00|266.55|264.15|266.38|263.98|266.73|264.33|266.21|263.81|0
1650563410000|2022-04-21 17:50:10|266.55|264.15|266.55|264.15|266.73|264.33|266.38|263.98|0
1650563420000|2022-04-21 17:50:20|266.21|263.81|266.03|263.63|266.38|263.98|266.03|263.63|0
1650563430000|2022-04-21 17:50:30|265.68|263.28|265.16|262.76|265.68|263.28|265.16|262.76|0
1650563440000|2022-04-21 17:50:40|265.68|263.28|264.99|262.59|265.68|263.28|264.99|262.59|0
1650563450000|2022-04-21 17:50:50|265.51|263.11|265.86|263.46|265.86|263.46|265.34|262.94|0
1650563460000|2022-04-21 17:51:00|265.68|263.28|264.9|262.5|265.68|263.28|264.9|262.5|0
1650563470000|2022-04-21 17:51:10|264.99|262.59|265.24|262.84|265.51|263.11|264.99|262.59|0
1650563480000|2022-04-21 17:51:20|265.68|263.28|265.86|263.46|266.2|263.8|265.68|263.28|0
1650563490000|2022-04-21 17:51:30|265.68|263.28|265.68|263.28|266.2|263.8|265.68|263.28|0
1650563500000|2022-04-21 17:51:40|265.77|263.37|265.86|263.46|265.86|263.46|265.68|263.28|0
1650563510000|2022-04-21 17:51:50|266.03|263.63|266.38|263.98|266.38|263.98|266.03|263.63|0
1650563520000|2022-04-21 17:52:00|266.2|263.8|266.03|263.63|266.73|264.33|266.03|263.63|0
1650563530000|2022-04-21 17:52:10|266.2|263.8|266.73|264.33|266.9|264.5|266.2|263.8|0
1650563540000|2022-04-21 17:52:20|266.38|263.98|266.73|264.33|266.81|264.41|266.38|263.98|0
1650563550000|2022-04-21 17:52:30|266.38|263.98|265.86|263.46|266.38|263.98|265.86|263.46|0
1650563560000|2022-04-21 17:52:40|266.03|263.63|265.94|263.54|266.2|263.8|265.86|263.46|0
1650563570000|2022-04-21 17:52:50|266.03|263.63|266.2|263.8|266.2|263.8|266.03|263.63|0
1650563580000|2022-04-21 17:53:00|266.03|263.63|266.38|263.98|266.38|263.98|265.85|263.45|0
1650563590000|2022-04-21 17:53:10|266.03|263.63|265.85|263.45|266.03|263.63|265.85|263.45|0
1650563600000|2022-04-21 17:53:20|265.51|263.11|266.03|263.63|266.03|263.63|265.51|263.11|0
1650563610000|2022-04-21 17:53:30|265.85|263.45|266.03|263.63|266.2|263.8|265.85|263.45|0
1650563620000|2022-04-21 17:53:40|265.68|263.28|265.68|263.28|265.68|263.28|265.51|263.11|0
1650563630000|2022-04-21 17:53:50|265.33|262.93|265.85|263.45|265.85|263.45|265.24|262.84|0
1650563640000|2022-04-21 17:54:00|265.51|263.11|265.42|263.02|265.85|263.45|265.42|263.02|0
1650563650000|2022-04-21 17:54:10|264.99|262.59|264.12|261.72|264.99|262.59|264.12|261.72|0
1650563660000|2022-04-21 17:54:20|264.29|261.89|263.77|261.37|264.29|261.89|263.6|261.2|0
1650563670000|2022-04-21 17:54:30|263.43|261.03|263.77|261.37|263.77|261.37|263.43|261.03|0
1650563680000|2022-04-21 17:54:40|263.6|261.2|263.6|261.2|263.77|261.37|263.6|261.2|0
1650563690000|2022-04-21 17:54:50|263.25|260.85|263.25|260.85|263.42|261.02|263.25|260.85|0
1650563700000|2022-04-21 17:55:00|263.68|261.28|263.77|261.37|264.29|261.89|263.68|261.28|0
1650563710000|2022-04-21 17:55:10|263.94|261.54|264.12|261.72|264.46|262.06|263.94|261.54|0
1650563720000|2022-04-21 17:55:20|263.51|261.11|263.94|261.54|263.94|261.54|263.51|261.11|0
1650563730000|2022-04-21 17:55:30|264.46|262.06|264.64|262.24|264.64|262.24|264.29|261.89|0
1650563740000|2022-04-21 17:55:40|264.12|261.72|263.94|261.54|264.12|261.72|263.94|261.54|0
1650563750000|2022-04-21 17:55:50|263.42|261.02|263.94|261.54|263.94|261.54|263.42|261.02|0
1650563760000|2022-04-21 17:56:00|264.46|262.06|263.08|260.68|264.46|262.06|263.08|260.68|0
1650563770000|2022-04-21 17:56:10|263.25|260.85|263.77|261.37|263.77|261.37|263.25|260.85|0
1650563780000|2022-04-21 17:56:20|264.2|261.8|264.12|261.72|264.29|261.89|264.12|261.72|0
1650563790000|2022-04-21 17:56:30|263.94|261.54|263.42|261.02|263.94|261.54|263.42|261.02|0
1650563800000|2022-04-21 17:56:40|263.6|261.2|263.94|261.54|263.94|261.54|263.6|261.2|0
1650563810000|2022-04-21 17:56:50|263.6|261.2|263.25|260.85|263.77|261.37|263.25|260.85|0
1650563820000|2022-04-21 17:57:00|262.9|260.5|263.77|261.37|263.77|261.37|262.9|260.5|0
1650563830000|2022-04-21 17:57:10|263.42|261.02|263.6|261.2|263.6|261.2|263.42|261.02|0
1650563840000|2022-04-21 17:57:20|263.42|261.02|263.42|261.02|263.42|261.02|263.08|260.68|0
1650563850000|2022-04-21 17:57:30|263.25|260.85|262.99|260.59|263.51|261.11|262.99|260.59|0
1650563860000|2022-04-21 17:57:40|263.08|260.68|263.42|261.02|263.42|261.02|263.08|260.68|0
1650563870000|2022-04-21 17:57:50|263.33|260.93|263.08|260.68|263.33|260.93|262.99|260.59|0
1650563880000|2022-04-21 17:58:00|262.9|260.5|261.78|259.38|262.9|260.5|261.52|259.12|0
1650563890000|2022-04-21 17:58:10|261.52|259.12|261.87|259.47|261.87|259.47|261.52|259.12|0
1650563900000|2022-04-21 17:58:20|262.04|259.64|262.04|259.64|262.38|259.98|262.04|259.64|0
1650563910000|2022-04-21 17:58:30|261.69|259.29|261.87|259.47|261.87|259.47|261.52|259.12|0
1650563920000|2022-04-21 17:58:40|262.21|259.81|262.21|259.81|262.21|259.81|261.87|259.47|0
1650563930000|2022-04-21 17:58:50|262.04|259.64|261.52|259.12|262.04|259.64|261.52|259.12|0
1650563940000|2022-04-21 17:59:00|261.43|259.03|260.49|258.09|261.43|259.03|260.49|258.09|0
1650563950000|2022-04-21 17:59:10|260.83|258.43|260.66|258.26|260.83|258.43|260.66|258.26|0
1650563960000|2022-04-21 17:59:20|260.83|258.43|260.49|258.09|260.83|258.43|260.49|258.09|0
1650563970000|2022-04-21 17:59:30|259.97|257.57|260.49|258.09|260.66|258.26|259.97|257.57|0
1650563980000|2022-04-21 17:59:40|260.83|258.43|260.66|258.26|260.83|258.43|260.66|258.26|0
1650563990000|2022-04-21 17:59:50|261|258.6|261.17|258.77|261.35|258.95|260.83|258.43|0
1650564000000|2022-04-21 18:00:00|260.4|258|259.45|257.05|260.4|258|259.45|257.05|0
1650564010000|2022-04-21 18:00:10|258.94|256.54|259.11|256.71|259.28|256.88|258.94|256.54|0
1650564020000|2022-04-21 18:00:20|258.85|256.45|258.94|256.54|259.11|256.71|258.85|256.45|0
1650564030000|2022-04-21 18:00:30|258.6|256.2|258.94|256.54|258.94|256.54|258.51|256.11|0
1650564040000|2022-04-21 18:00:40|259.11|256.71|258.59|256.19|259.11|256.71|258.42|256.02|0
1650564050000|2022-04-21 18:00:50|258.25|255.85|258.42|256.02|258.59|256.19|258.25|255.85|0
1650564060000|2022-04-21 18:01:00|258.25|255.85|258.25|255.85|258.59|256.19|258.25|255.85|0
1650564070000|2022-04-21 18:01:10|258.16|255.76|258.08|255.68|258.16|255.76|258.08|255.68|0
1650564080000|2022-04-21 18:01:20|258.25|255.85|258.25|255.85|258.25|255.85|258.08|255.68|0
1650564090000|2022-04-21 18:01:30|258.59|256.19|258.25|255.85|258.59|256.19|258.25|255.85|0
1650564100000|2022-04-21 18:01:40|258.59|256.19|258.08|255.68|258.59|256.19|258.08|255.68|0
1650564110000|2022-04-21 18:01:50|258.25|255.85|257.05|254.65|258.25|255.85|257.05|254.65|0
1650564120000|2022-04-21 18:02:00|256.71|254.31|256.71|254.31|256.88|254.48|256.71|254.31|0
1650564130000|2022-04-21 18:02:10|256.88|254.48|257.39|254.99|257.39|254.99|256.88|254.48|0
1650564140000|2022-04-21 18:02:20|258.08|255.68|257.91|255.51|258.08|255.68|257.91|255.51|0
1650564150000|2022-04-21 18:02:30|258.08|255.68|257.39|254.99|258.08|255.68|257.39|254.99|0
1650564160000|2022-04-21 18:02:40|257.22|254.82|257.05|254.65|257.22|254.82|257.05|254.65|0
1650564170000|2022-04-21 18:02:50|257.22|254.82|256.88|254.48|257.22|254.82|256.88|254.48|0
1650564180000|2022-04-21 18:03:00|256.71|254.31|255.86|253.46|256.71|254.31|255.86|253.46|0
1650564190000|2022-04-21 18:03:10|255.68|253.28|255|252.6|255.68|253.28|255|252.6|0
1650564200000|2022-04-21 18:03:20|255.17|252.77|255|252.6|255.17|252.77|254.83|252.43|0
1650564210000|2022-04-21 18:03:30|254.66|252.26|254.32|251.92|254.66|252.26|254.32|251.92|0
1650564220000|2022-04-21 18:03:40|254.56|251.68|254.22|251.34|254.73|251.85|254.22|251.34|0
1650564230000|2022-04-21 18:03:50|254.13|251.25|254.22|251.34|254.22|251.34|253.88|251|0
1650564240000|2022-04-21 18:04:00|254.39|251.51|254.22|251.34|254.56|251.68|254.22|251.34|0
1650564250000|2022-04-21 18:04:10|256.72|253.84|254.01|251.13|256.72|253.84|254.01|251.13|0
1650564260000|2022-04-21 18:04:20|253.67|250.79|253.84|250.96|254.52|251.64|253.67|250.79|0
1650564270000|2022-04-21 18:04:30|254.01|251.13|253.84|250.96|254.01|251.13|253.67|250.79|0
1650564280000|2022-04-21 18:04:40|254|251.12|253.83|250.95|254.17|251.29|253.83|250.95|0
1650564290000|2022-04-21 18:04:50|253.67|250.79|253.67|250.79|253.67|250.79|253.5|250.62|0
1650564300000|2022-04-21 18:05:00|253.66|250.78|253.16|250.28|253.66|250.78|253.16|250.28|0
1650564310000|2022-04-21 18:05:10|253.33|250.45|253.66|250.78|253.83|250.95|253.33|250.45|0
1650564320000|2022-04-21 18:05:20|254|251.12|254.17|251.29|254.17|251.29|254|251.12|0
1650564330000|2022-04-21 18:05:30|254|251.12|253.49|250.61|254|251.12|253.49|250.61|0
1650564340000|2022-04-21 18:05:40|253.83|250.95|253.83|250.95|254|251.12|253.66|250.78|0
1650564350000|2022-04-21 18:05:50|254.17|251.29|254.51|251.63|254.51|251.63|254.17|251.29|0
1650564360000|2022-04-21 18:06:00|254.17|251.29|254.68|251.8|254.68|251.8|254.17|251.29|0
1650564370000|2022-04-21 18:06:10|254.51|251.63|254.43|251.55|254.51|251.63|254.43|251.55|0
1650564380000|2022-04-21 18:06:20|254.51|251.63|255.71|252.83|255.71|252.83|254.34|251.46|0
1650564390000|2022-04-21 18:06:30|255.53|252.65|255.02|252.14|255.53|252.65|255.02|252.14|0
1650564400000|2022-04-21 18:06:40|254.85|251.97|255.7|252.82|255.7|252.82|254.85|251.97|0
1650564410000|2022-04-21 18:06:50|255.53|252.65|255.36|252.48|255.7|252.82|255.36|252.48|0
1650564420000|2022-04-21 18:07:00|255.7|252.82|255.53|252.65|255.7|252.82|255.53|252.65|0
1650564430000|2022-04-21 18:07:10|255.36|252.48|254.51|251.63|255.36|252.48|254.51|251.63|0
1650564440000|2022-04-21 18:07:20|254.17|251.29|254|251.12|254.17|251.29|254|251.12|0
1650564450000|2022-04-21 18:07:30|254.17|251.29|254.85|251.97|254.85|251.97|254.17|251.29|0
1650564460000|2022-04-21 18:07:40|254.68|251.8|254.68|251.8|254.85|251.97|254.68|251.8|0
1650564470000|2022-04-21 18:07:50|255.02|252.14|255.02|252.14|255.27|252.39|255.02|252.14|0
1650564480000|2022-04-21 18:08:00|254.51|251.63|254.17|251.29|254.51|251.63|254.17|251.29|0
1650564490000|2022-04-21 18:08:10|254|251.12|254.68|251.8|254.68|251.8|254|251.12|0
1650564500000|2022-04-21 18:08:20|255.19|252.31|255.02|252.14|255.19|252.31|254.85|251.97|0
1650564510000|2022-04-21 18:08:30|255.36|252.48|255.19|252.31|255.53|252.65|255.19|252.31|0
1650564520000|2022-04-21 18:08:40|255.53|252.65|255.36|252.48|255.53|252.65|255.36|252.48|0
1650564530000|2022-04-21 18:08:50|255.7|252.82|255.27|252.39|255.7|252.82|255.27|252.39|0
1650564540000|2022-04-21 18:09:00|255.19|252.31|254.42|251.54|255.19|252.31|254.42|251.54|0
1650564550000|2022-04-21 18:09:10|254.34|251.46|254|251.12|254.34|251.46|254|251.12|0
1650564560000|2022-04-21 18:09:20|254.17|251.29|254.51|251.63|254.51|251.63|254.17|251.29|0
1650564570000|2022-04-21 18:09:30|254.17|251.29|254|251.12|254.17|251.29|254|251.12|0
1650564580000|2022-04-21 18:09:40|254.17|251.29|254.42|251.54|254.42|251.54|254|251.12|0
1650564590000|2022-04-21 18:09:50|255.02|252.14|255.87|252.99|255.87|252.99|255.02|252.14|0
1650564600000|2022-04-21 18:10:00|255.36|252.48|254.85|251.97|255.36|252.48|254.51|251.63|0
1650564610000|2022-04-21 18:10:10|255.19|252.31|255.19|252.31|255.19|252.31|255.1|252.22|0
1650564620000|2022-04-21 18:10:20|254.85|251.97|255.1|252.22|255.1|252.22|254.85|251.97|0
1650564630000|2022-04-21 18:10:30|255.36|252.48|254.68|251.8|255.36|252.48|254.68|251.8|0
1650564640000|2022-04-21 18:10:40|254.51|251.63|255.87|252.99|255.87|252.99|254.51|251.63|0
1650564650000|2022-04-21 18:10:50|256.73|253.85|256.21|253.33|256.73|253.85|256.04|253.16|0
1650564660000|2022-04-21 18:11:00|256.38|253.5|256.21|253.33|256.38|253.5|256.04|253.16|0
1650564670000|2022-04-21 18:11:10|255.87|252.99|254.34|251.46|255.87|252.99|254.34|251.46|0
1650564680000|2022-04-21 18:11:20|254.51|251.63|254.68|251.8|254.85|251.97|254.51|251.63|0
1650564690000|2022-04-21 18:11:30|254.51|251.63|254.25|251.37|254.51|251.63|254.25|251.37|0
1650564700000|2022-04-21 18:11:40|254.34|251.46|254.51|251.63|254.51|251.63|254.34|251.46|0
1650564710000|2022-04-21 18:11:50|254.34|251.46|254.34|251.46|254.34|251.46|254.34|251.46|0
1650564720000|2022-04-21 18:12:00|254.17|251.29|254|251.12|254.17|251.29|254|251.12|0
1650564730000|2022-04-21 18:12:10|254.34|251.46|254.17|251.29|254.34|251.46|254|251.12|0
1650564740000|2022-04-21 18:12:20|254.34|251.46|254.51|251.63|254.51|251.63|254.34|251.46|0
1650564750000|2022-04-21 18:12:30|254.34|251.46|254.17|251.29|254.34|251.46|254|251.12|0
1650564760000|2022-04-21 18:12:40|254.34|251.46|255.19|252.31|255.19|252.31|254.34|251.46|0
1650564770000|2022-04-21 18:12:50|255.53|252.65|254.85|251.97|255.53|252.65|254.68|251.8|0
1650564780000|2022-04-21 18:13:00|255.02|252.14|254.85|251.97|255.02|252.14|254.85|251.97|0
1650564790000|2022-04-21 18:13:10|254.76|251.88|254|251.12|254.76|251.88|254|251.12|0
1650564800000|2022-04-21 18:13:20|254.17|251.29|254.17|251.29|254.34|251.46|254.17|251.29|0
1650564810000|2022-04-21 18:13:30|254|251.12|254|251.12|254.17|251.29|254|251.12|0
1650564820000|2022-04-21 18:13:40|254.17|251.29|254.34|251.46|254.34|251.46|254.17|251.29|0
1650564830000|2022-04-21 18:13:50|254.17|251.29|254.34|251.46|254.34|251.46|254|251.12|0
1650564840000|2022-04-21 18:14:00|254|251.12|254|251.12|254|251.12|254|251.12|0
1650564850000|2022-04-21 18:14:10|252.98|250.1|255.7|252.82|255.7|252.82|252.98|250.1|0
1650564860000|2022-04-21 18:14:20|255.19|252.31|255.02|252.14|255.19|252.31|254.85|251.97|0
1650564870000|2022-04-21 18:14:30|254.85|251.97|254.68|251.8|254.85|251.97|254.68|251.8|0
1650564880000|2022-04-21 18:14:40|254.34|251.46|253.83|250.95|254.34|251.46|253.66|250.78|0
1650564890000|2022-04-21 18:14:50|253.49|250.61|253.32|250.44|253.83|250.95|253.32|250.44|0
1650564900000|2022-04-21 18:15:00|253.49|250.61|252.64|249.76|253.49|250.61|252.64|249.76|0
1650564910000|2022-04-21 18:15:10|252.98|250.1|252.98|250.1|253.32|250.44|252.81|249.93|0
1650564920000|2022-04-21 18:15:20|252.81|249.93|252.3|249.42|252.81|249.93|252.13|249.25|0
1650564930000|2022-04-21 18:15:30|252.47|249.59|252.3|249.42|252.47|249.59|252.3|249.42|0
1650564940000|2022-04-21 18:15:40|252.47|249.59|252.13|249.25|252.47|249.59|252.13|249.25|0
1650564950000|2022-04-21 18:15:50|252.3|249.42|252.13|249.25|252.3|249.42|252.13|249.25|0
1650564960000|2022-04-21 18:16:00|251.96|249.08|252.3|249.42|252.64|249.76|251.96|249.08|0
1650564970000|2022-04-21 18:16:10|252.47|249.59|252.81|249.93|253.15|250.27|252.47|249.59|0
1650564980000|2022-04-21 18:16:20|252.64|249.76|252.13|249.25|252.64|249.76|252.13|249.25|0
1650564990000|2022-04-21 18:16:30|252.3|249.42|252.47|249.59|252.81|249.93|252.3|249.42|0
1650565000000|2022-04-21 18:16:40|252.64|249.76|252.64|249.76|252.64|249.76|252.47|249.59|0
1650565010000|2022-04-21 18:16:50|252.98|250.1|253.15|250.27|253.15|250.27|252.98|250.1|0
1650565020000|2022-04-21 18:17:00|252.98|250.1|253.65|250.77|253.65|250.77|252.81|249.93|0
1650565030000|2022-04-21 18:17:10|253.74|250.86|254.33|251.45|254.33|251.45|253.74|250.86|0
1650565040000|2022-04-21 18:17:20|254.16|251.28|253.99|251.11|254.33|251.45|253.99|251.11|0
1650565050000|2022-04-21 18:17:30|254.33|251.45|254.5|251.62|254.5|251.62|254.33|251.45|0
1650565060000|2022-04-21 18:17:40|254.84|251.96|255.35|252.47|255.35|252.47|254.84|251.96|0
1650565070000|2022-04-21 18:17:50|255.18|252.3|255.7|252.82|255.7|252.82|255.18|252.3|0
1650565080000|2022-04-21 18:18:00|255.35|252.47|255.52|252.64|255.87|252.99|255.35|252.47|0
1650565090000|2022-04-21 18:18:10|255.69|252.81|255.18|252.3|255.69|252.81|255.18|252.3|0
1650565100000|2022-04-21 18:18:20|255.35|252.47|255.52|252.64|255.52|252.64|255.35|252.47|0
1650565110000|2022-04-21 18:18:30|255.18|252.3|255.18|252.3|255.52|252.64|255.18|252.3|0
1650565120000|2022-04-21 18:18:40|254.84|251.96|254.84|251.96|255.01|252.13|254.84|251.96|0
1650565130000|2022-04-21 18:18:50|254.5|251.62|254.5|251.62|254.5|251.62|254.33|251.45|0
1650565140000|2022-04-21 18:19:00|254.67|251.79|254.67|251.79|255.01|252.13|254.67|251.79|0
1650565150000|2022-04-21 18:19:10|254.5|251.62|254.67|251.79|254.67|251.79|254.5|251.62|0
1650565160000|2022-04-21 18:19:20|254.75|251.87|254.5|251.62|254.75|251.87|254.5|251.62|0
1650565170000|2022-04-21 18:19:30|254.67|251.79|254.5|251.62|254.67|251.79|254.5|251.62|0
1650565180000|2022-04-21 18:19:40|254.33|251.45|253.65|250.77|254.33|251.45|253.65|250.77|0
1650565190000|2022-04-21 18:19:50|253.14|250.26|253.99|251.11|253.99|251.11|253.14|250.26|0
1650565200000|2022-04-21 18:20:00|254.16|251.28|255.01|252.13|255.01|252.13|254.16|251.28|0
1650565210000|2022-04-21 18:20:10|255.52|252.64|255.35|252.47|255.69|252.81|255.35|252.47|0
1650565220000|2022-04-21 18:20:20|254.84|251.96|254.67|251.79|254.84|251.96|254.67|251.79|0
1650565230000|2022-04-21 18:20:30|254.84|251.96|255.35|252.47|255.35|252.47|254.84|251.96|0
1650565240000|2022-04-21 18:20:40|255.01|252.13|255.52|252.64|255.52|252.64|255.01|252.13|0
1650565250000|2022-04-21 18:20:50|256.2|253.32|256.03|253.15|256.37|253.49|256.03|253.15|0
1650565260000|2022-04-21 18:21:00|255.69|252.81|257.06|254.18|257.06|254.18|255.69|252.81|0
1650565270000|2022-04-21 18:21:10|257.4|254.52|257.57|254.69|257.91|255.03|257.4|254.52|0
1650565280000|2022-04-21 18:21:20|257.74|254.86|258.08|255.2|258.08|255.2|257.4|254.52|0
1650565290000|2022-04-21 18:21:30|258.43|255.55|257.91|255.03|258.43|255.55|257.91|255.03|0
1650565300000|2022-04-21 18:21:40|257.57|254.69|257.74|254.86|257.74|254.86|257.4|254.52|0
1650565310000|2022-04-21 18:21:50|257.57|254.69|257.57|254.69|257.74|254.86|257.57|254.69|0
1650565320000|2022-04-21 18:22:00|257.23|254.35|256.03|253.15|257.23|254.35|256.03|253.15|0
1650565330000|2022-04-21 18:22:10|255.86|252.98|256.2|253.32|256.54|253.66|255.86|252.98|0
1650565340000|2022-04-21 18:22:20|256.11|253.23|256.2|253.32|256.2|253.32|256.03|253.15|0
1650565350000|2022-04-21 18:22:30|256.03|253.15|255.86|252.98|256.2|253.32|255.86|252.98|0
1650565360000|2022-04-21 18:22:40|255.69|252.81|255.69|252.81|255.69|252.81|255.69|252.81|0
1650565370000|2022-04-21 18:22:50|255.86|252.98|255.01|252.13|255.86|252.98|255.01|252.13|0
1650565380000|2022-04-21 18:23:00|254.5|251.62|254.33|251.45|254.67|251.79|254.33|251.45|0
1650565390000|2022-04-21 18:23:10|254.5|251.62|253.99|251.11|254.5|251.62|253.99|251.11|0
1650565400000|2022-04-21 18:23:20|254.16|251.28|254.16|251.28|254.16|251.28|253.99|251.11|0
1650565410000|2022-04-21 18:23:30|253.82|250.94|253.82|250.94|253.99|251.11|253.82|250.94|0
1650565420000|2022-04-21 18:23:40|253.48|250.6|253.99|251.11|253.99|251.11|253.48|250.6|0
1650565430000|2022-04-21 18:23:50|254.16|251.28|253.99|251.11|254.16|251.28|253.99|251.11|0
1650565440000|2022-04-21 18:24:00|254.16|251.28|254.33|251.45|254.33|251.45|253.65|250.77|0
1650565450000|2022-04-21 18:24:10|253.99|251.11|253.82|250.94|253.99|251.11|253.65|250.77|0
1650565470000|2022-04-21 18:24:30|253.65|250.77|253.48|250.6|253.65|250.77|253.48|250.6|0
1650565480000|2022-04-21 18:24:40|253.31|250.43|253.31|250.43|253.31|250.43|253.31|250.43|0
1650565490000|2022-04-21 18:24:50|252.63|249.75|252.63|249.75|252.8|249.92|252.63|249.75|0
1650565500000|2022-04-21 18:25:00|252.8|249.92|252.97|250.09|252.97|250.09|252.63|249.75|0
1650565510000|2022-04-21 18:25:10|253.14|250.26|253.82|250.94|254.16|251.28|253.14|250.26|0
1650565520000|2022-04-21 18:25:20|253.99|251.11|253.82|250.94|253.99|251.11|253.82|250.94|0
1650565530000|2022-04-21 18:25:30|253.99|251.11|254.67|251.79|254.67|251.79|253.99|251.11|0
1650565540000|2022-04-21 18:25:40|254.84|251.96|254.5|251.62|254.84|251.96|254.33|251.45|0
1650565550000|2022-04-21 18:25:50|254.41|251.53|255.35|252.47|255.35|252.47|254.41|251.53|0
1650565560000|2022-04-21 18:26:00|255.18|252.3|255.69|252.81|255.69|252.81|255.18|252.3|0
1650565570000|2022-04-21 18:26:10|255.52|252.64|255.35|252.47|255.52|252.64|255.18|252.3|0
1650565580000|2022-04-21 18:26:20|255.52|252.64|255.52|252.64|255.52|252.64|255.01|252.13|0
1650565590000|2022-04-21 18:26:30|255.69|252.81|255.86|252.98|255.86|252.98|255.69|252.81|0
1650565600000|2022-04-21 18:26:40|256.37|253.49|256.2|253.32|256.54|253.66|256.2|253.32|0
1650565610000|2022-04-21 18:26:50|256.37|253.49|256.2|253.32|256.37|253.49|256.03|253.15|0
1650565620000|2022-04-21 18:27:00|256.54|253.66|255.69|252.81|256.54|253.66|255.69|252.81|0
1650565630000|2022-04-21 18:27:10|255.35|252.47|255.69|252.81|256.2|253.32|255.35|252.47|0
1650565640000|2022-04-21 18:27:20|255.86|252.98|255.86|252.98|255.86|252.98|255.69|252.81|0
1650565650000|2022-04-21 18:27:30|255.52|252.64|255.35|252.47|255.52|252.64|255.35|252.47|0
1650565660000|2022-04-21 18:27:40|255.11|252.71|255.45|253.05|255.45|253.05|255.11|252.71|0
1650565670000|2022-04-21 18:27:50|255.28|252.88|255.62|253.22|255.79|253.39|255.28|252.88|0
1650565680000|2022-04-21 18:28:00|255.45|253.05|255.79|253.39|255.79|253.39|255.45|253.05|0
1650565690000|2022-04-21 18:28:10|255.62|253.22|255.11|252.71|255.62|253.22|255.11|252.71|0
1650565700000|2022-04-21 18:28:20|254.93|252.53|255.62|253.22|255.62|253.22|254.93|252.53|0
1650565710000|2022-04-21 18:28:30|255.79|253.39|254.68|252.28|255.79|253.39|254.68|252.28|0
1650565720000|2022-04-21 18:28:40|254.76|252.36|255.28|252.88|255.28|252.88|254.76|252.36|0
1650565730000|2022-04-21 18:28:50|254.93|252.53|254.93|252.53|255.1|252.7|254.76|252.36|0
1650565740000|2022-04-21 18:29:00|255.1|252.7|255.1|252.7|255.1|252.7|254.93|252.53|0
1650565750000|2022-04-21 18:29:10|255.27|252.87|255.62|253.22|255.62|253.22|255.1|252.7|0
1650565760000|2022-04-21 18:29:20|255.27|252.87|254.42|252.02|255.27|252.87|254.25|251.85|0
1650565770000|2022-04-21 18:29:30|254.25|251.85|253.74|251.34|254.25|251.85|253.74|251.34|0
1650565780000|2022-04-21 18:29:40|253.57|251.17|254.08|251.68|254.08|251.68|253.57|251.17|0
1650565790000|2022-04-21 18:29:50|254.25|251.85|254.08|251.68|254.25|251.85|254.08|251.68|0
1650565800000|2022-04-21 18:30:00|253.48|251.08|253.57|251.17|253.57|251.17|253.4|251|0
1650565810000|2022-04-21 18:30:10|253.14|250.74|253.23|250.83|253.4|251|253.14|250.74|0
1650565820000|2022-04-21 18:30:20|253.14|250.74|252.89|250.49|253.14|250.74|252.89|250.49|0
1650565830000|2022-04-21 18:30:30|252.55|250.15|252.05|249.65|252.55|250.15|252.05|249.65|0
1650565840000|2022-04-21 18:30:40|252.22|249.82|252.55|250.15|252.55|250.15|252.22|249.82|0
1650565850000|2022-04-21 18:30:50|253.23|250.83|253.23|250.83|253.23|250.83|253.06|250.66|0
1650565860000|2022-04-21 18:31:00|253.4|251|254.93|252.53|254.93|252.53|253.4|251|0
1650565870000|2022-04-21 18:31:10|254.59|252.19|255.1|252.7|255.1|252.7|254.59|252.19|0
1650565880000|2022-04-21 18:31:20|254.93|252.53|255.1|252.7|255.44|253.04|254.93|252.53|0
1650565890000|2022-04-21 18:31:30|254.76|252.36|254.42|252.02|254.76|252.36|254.42|252.02|0
1650565900000|2022-04-21 18:31:40|255.27|252.87|256.13|253.73|256.13|253.73|255.27|252.87|0
1650565910000|2022-04-21 18:31:50|257.06|254.66|257.66|255.26|257.66|255.26|257.06|254.66|0
1650565920000|2022-04-21 18:32:00|257.83|255.43|258.18|255.78|258.18|255.78|257.49|255.09|0
1650565930000|2022-04-21 18:32:10|258.26|255.86|258.52|256.12|258.52|256.12|258.26|255.86|0
1650565940000|2022-04-21 18:32:20|258.69|256.29|258.69|256.29|259.03|256.63|258.69|256.29|0
1650565950000|2022-04-21 18:32:30|258.86|256.46|258.52|256.12|258.86|256.46|258.52|256.12|0
1650565960000|2022-04-21 18:32:40|258.35|255.95|258.35|255.95|258.6|256.2|258.35|255.95|0
1650565970000|2022-04-21 18:32:50|258.52|256.12|258.01|255.61|258.52|256.12|258.01|255.61|0
1650565980000|2022-04-21 18:33:00|257.15|254.75|256.81|254.41|257.15|254.75|256.64|254.24|0
1650565990000|2022-04-21 18:33:10|256.98|254.58|256.98|254.58|256.98|254.58|256.81|254.41|0
1650566000000|2022-04-21 18:33:20|256.64|254.24|256.81|254.41|256.81|254.41|256.64|254.24|0
1650566010000|2022-04-21 18:33:30|256.98|254.58|256.81|254.41|256.98|254.58|256.81|254.41|0
1650566020000|2022-04-21 18:33:40|256.47|254.07|256.98|254.58|256.98|254.58|256.29|253.89|0
1650566030000|2022-04-21 18:33:50|257.15|254.75|256.98|254.58|257.15|254.75|256.98|254.58|0
1650566040000|2022-04-21 18:34:00|256.81|254.41|256.81|254.41|256.81|254.41|256.29|253.89|0
1650566050000|2022-04-21 18:34:10|257.32|254.92|256.64|254.24|257.32|254.92|256.64|254.24|0
1650566060000|2022-04-21 18:34:20|256.81|254.41|257.32|254.92|257.32|254.92|256.81|254.41|0
1650566070000|2022-04-21 18:34:30|256.98|254.58|257.4|255|257.4|255|256.98|254.58|0
1650566080000|2022-04-21 18:34:40|257.32|254.92|257.83|255.43|257.83|255.43|256.98|254.58|0
1650566090000|2022-04-21 18:34:50|257.66|255.26|258|255.6|258|255.6|257.66|255.26|0
1650566100000|2022-04-21 18:35:00|257.66|255.26|257.32|254.92|257.66|255.26|257.32|254.92|0
1650566110000|2022-04-21 18:35:10|257.15|254.75|257.49|255.09|257.49|255.09|257.15|254.75|0
1650566120000|2022-04-21 18:35:20|257.32|254.92|258.17|255.77|258.17|255.77|256.98|254.58|0
1650566130000|2022-04-21 18:35:30|258.43|256.03|259.03|256.63|259.03|256.63|258.43|256.03|0
1650566140000|2022-04-21 18:35:40|258.86|256.46|259.37|256.97|259.55|257.15|258.86|256.46|0
1650566150000|2022-04-21 18:35:50|259.2|256.8|259.37|256.97|259.55|257.15|259.2|256.8|0
1650566160000|2022-04-21 18:36:00|259.72|257.32|260.23|257.83|260.23|257.83|259.72|257.32|0
1650566170000|2022-04-21 18:36:10|260.06|257.66|260.06|257.66|260.23|257.83|260.06|257.66|0
1650566180000|2022-04-21 18:36:20|260.41|258.01|261.09|258.69|261.09|258.69|260.41|258.01|0
1650566190000|2022-04-21 18:36:30|260.92|258.52|260.92|258.52|261.09|258.69|260.75|258.35|0
1650566200000|2022-04-21 18:36:40|261.09|258.69|261.61|259.21|261.61|259.21|260.92|258.52|0
1650566210000|2022-04-21 18:36:50|261.78|259.38|261|258.6|261.78|259.38|261|258.6|0
1650566220000|2022-04-21 18:37:00|261.09|258.69|261.78|259.38|261.78|259.38|261.09|258.69|0
1650566230000|2022-04-21 18:37:10|261.96|259.56|262.13|259.73|262.47|260.07|261.96|259.56|0
1650566240000|2022-04-21 18:37:20|262.3|259.9|261.44|259.04|262.3|259.9|261.44|259.04|0
1650566250000|2022-04-21 18:37:30|261.27|258.87|260.66|258.26|261.27|258.87|260.4|258|0
1650566260000|2022-04-21 18:37:40|260.75|258.35|259.54|257.14|260.75|258.35|259.54|257.14|0
1650566270000|2022-04-21 18:37:50|258.52|256.12|259.03|256.63|259.37|256.97|258.52|256.12|0
1650566280000|2022-04-21 18:38:00|258.69|256.29|258.17|255.77|258.69|256.29|258|255.6|0
1650566290000|2022-04-21 18:38:10|257.83|255.43|257.49|255.09|257.83|255.43|257.49|255.09|0
1650566300000|2022-04-21 18:38:20|257.66|255.26|257.14|254.74|257.66|255.26|257.14|254.74|0
1650566310000|2022-04-21 18:38:30|257.49|255.09|257.32|254.92|257.49|255.09|257.32|254.92|0
1650566320000|2022-04-21 18:38:40|257.14|254.74|256.46|254.06|257.14|254.74|256.46|254.06|0
1650566330000|2022-04-21 18:38:50|255.95|253.55|256.2|253.8|256.29|253.89|255.95|253.55|0
1650566340000|2022-04-21 18:39:00|256.29|253.89|255.44|253.04|256.29|253.89|255.44|253.04|0
1650566350000|2022-04-21 18:39:10|254.76|252.36|254.76|252.36|254.93|252.53|254.76|252.36|0
1650566360000|2022-04-21 18:39:20|254.93|252.53|254.93|252.53|255.1|252.7|254.93|252.53|0
1650566370000|2022-04-21 18:39:30|255.1|252.7|254.93|252.53|255.1|252.7|254.93|252.53|0
1650566380000|2022-04-21 18:39:40|255.1|252.7|255.27|252.87|255.27|252.87|254.92|252.52|0
1650566400000|2022-04-21 18:40:00|255.44|253.04|255.44|253.04|255.61|253.21|255.27|252.87|0
1650566410000|2022-04-21 18:40:10|255.61|253.21|256.03|253.63|256.12|253.72|255.61|253.21|0
1650566420000|2022-04-21 18:40:20|255.44|253.04|255.44|253.04|255.44|253.04|255.18|252.78|0
1650566430000|2022-04-21 18:40:30|254.92|252.52|255.26|252.86|255.26|252.86|254.92|252.52|0
1650566440000|2022-04-21 18:40:40|254.92|252.52|254.75|252.35|255.09|252.69|254.75|252.35|0
1650566450000|2022-04-21 18:40:50|254.58|252.18|253.73|251.33|254.58|252.18|253.73|251.33|0
1650566460000|2022-04-21 18:41:00|253.56|251.16|253.22|250.82|253.73|251.33|253.22|250.82|0
1650566470000|2022-04-21 18:41:10|253.39|250.99|253.56|251.16|253.56|251.16|253.22|250.82|0
1650566480000|2022-04-21 18:41:20|253.22|250.82|252.8|250.4|253.22|250.82|252.8|250.4|0
1650566490000|2022-04-21 18:41:30|252.88|250.48|252.71|250.31|252.88|250.48|252.71|250.31|0
1650566500000|2022-04-21 18:41:40|252.88|250.48|253.22|250.82|253.22|250.82|252.54|250.14|0
1650566510000|2022-04-21 18:41:50|253.39|250.99|253.22|250.82|253.56|251.16|253.05|250.65|0
1650566520000|2022-04-21 18:42:00|253.39|250.99|254.24|251.84|254.24|251.84|253.39|250.99|0
1650566530000|2022-04-21 18:42:10|254.07|251.67|254.07|251.67|254.07|251.67|253.9|251.5|0
1650566540000|2022-04-21 18:42:20|254.41|252.01|254.24|251.84|254.41|252.01|254.07|251.67|0
1650566550000|2022-04-21 18:42:30|254.41|252.01|254.41|252.01|254.92|252.52|254.41|252.01|0
1650566560000|2022-04-21 18:42:40|254.24|251.84|254.58|252.18|254.58|252.18|254.24|251.84|0
1650566570000|2022-04-21 18:42:50|254.41|252.01|253.9|251.5|254.75|252.35|253.9|251.5|0
1650566580000|2022-04-21 18:43:00|253.73|251.33|253.73|251.33|253.81|251.41|253.56|251.16|0
1650566590000|2022-04-21 18:43:10|253.56|251.16|253.73|251.33|253.73|251.33|253.56|251.16|0
1650566600000|2022-04-21 18:43:20|253.9|251.5|253.73|251.33|254.07|251.67|253.56|251.16|0
1650566610000|2022-04-21 18:43:30|253.9|251.5|253.73|251.33|253.9|251.5|253.73|251.33|0
1650566620000|2022-04-21 18:43:40|254.07|251.67|253.39|250.99|254.07|251.67|253.39|250.99|0
1650566630000|2022-04-21 18:43:50|253.56|251.16|253.9|251.5|253.9|251.5|253.47|251.07|0
1650566640000|2022-04-21 18:44:00|254.07|251.67|252.88|250.48|254.07|251.67|252.88|250.48|0
1650566650000|2022-04-21 18:44:10|252.71|250.31|252.71|250.31|252.71|250.31|252.54|250.14|0
1650566660000|2022-04-21 18:44:20|252.54|250.14|252.37|249.97|252.54|250.14|252.37|249.97|0
1650566670000|2022-04-21 18:44:30|252.2|249.8|252.03|249.63|252.2|249.8|252.03|249.63|0
1650566680000|2022-04-21 18:44:40|252.2|249.8|251.95|249.55|252.2|249.8|251.86|249.46|0
1650566690000|2022-04-21 18:44:50|249.67|247.27|249.84|247.44|250.17|247.77|249.67|247.27|0
1650566700000|2022-04-21 18:45:00|250.01|247.61|249.67|247.27|250.01|247.61|249.67|247.27|0
1650566710000|2022-04-21 18:45:10|249.84|247.44|249.33|246.93|249.84|247.44|249.33|246.93|0
1650566720000|2022-04-21 18:45:20|249.16|246.76|248.99|246.59|249.16|246.76|248.83|246.43|0
1650566730000|2022-04-21 18:45:30|249.16|246.76|248.66|246.26|249.16|246.76|248.66|246.26|0
1650566740000|2022-04-21 18:45:40|248.83|246.43|248.49|246.09|248.83|246.43|248.15|245.75|0
1650566750000|2022-04-21 18:45:50|248.15|245.75|248.66|246.26|248.66|246.26|248.15|245.75|0
1650566760000|2022-04-21 18:46:00|248.91|246.51|249.33|246.93|249.33|246.93|248.66|246.26|0
1650566770000|2022-04-21 18:46:10|249.16|246.76|248.99|246.59|249.16|246.76|248.83|246.43|0
1650566780000|2022-04-21 18:46:20|248.66|246.26|248.66|246.26|248.66|246.26|248.66|246.26|0
1650566790000|2022-04-21 18:46:30|248.49|246.09|248.99|246.59|248.99|246.59|248.49|246.09|0
1650566800000|2022-04-21 18:46:40|248.49|246.09|248.49|246.09|248.82|246.42|248.32|245.92|0
1650566810000|2022-04-21 18:46:50|248.32|245.92|248.74|246.34|248.74|246.34|248.32|245.92|0
1650566820000|2022-04-21 18:47:00|248.99|246.59|249.5|247.1|249.5|247.1|248.99|246.59|0
1650566830000|2022-04-21 18:47:10|249.16|246.76|248.49|246.09|249.5|247.1|248.49|246.09|0
1650566840000|2022-04-21 18:47:20|248.32|245.92|248.66|246.26|248.66|246.26|248.32|245.92|0
1650566850000|2022-04-21 18:47:30|248.49|246.09|248.32|245.92|248.49|246.09|248.32|245.92|0
1650566860000|2022-04-21 18:47:40|248.15|245.75|248.66|246.26|248.66|246.26|248.15|245.75|0
1650566870000|2022-04-21 18:47:50|248.57|246.17|248.66|246.26|248.66|246.26|248.57|246.17|0
1650566880000|2022-04-21 18:48:00|248.82|246.42|248.32|245.92|248.82|246.42|247.98|245.58|0
1650566890000|2022-04-21 18:48:10|248.66|246.26|248.49|246.09|248.66|246.26|248.49|246.09|0
1650566900000|2022-04-21 18:48:20|248.65|246.25|248.65|246.25|248.99|246.59|248.65|246.25|0
1650566910000|2022-04-21 18:48:30|248.32|245.92|247.48|245.08|248.32|245.92|247.48|245.08|0
1650566920000|2022-04-21 18:48:40|247.65|245.25|247.98|245.58|247.98|245.58|247.65|245.25|0
1650566930000|2022-04-21 18:48:50|247.81|245.41|246.81|244.41|247.81|245.41|246.81|244.41|0
1650566940000|2022-04-21 18:49:00|246.47|244.07|245.8|243.4|246.64|244.24|245.8|243.4|0
1650566950000|2022-04-21 18:49:10|246.3|243.9|246.3|243.9|246.3|243.9|245.97|243.57|0
1650566960000|2022-04-21 18:49:20|246.14|243.74|245.97|243.57|246.14|243.74|245.97|243.57|0
1650566970000|2022-04-21 18:49:30|246.14|243.74|245.97|243.57|246.3|243.9|245.97|243.57|0
1650566980000|2022-04-21 18:49:40|246.14|243.74|245.97|243.57|246.3|243.9|245.97|243.57|0
1650566990000|2022-04-21 18:49:50|245.8|243.4|246.3|243.9|246.3|243.9|245.8|243.4|0
1650567000000|2022-04-21 18:50:00|246.64|244.24|246.88|244|246.88|244.24|246.47|244|0
1650567010000|2022-04-21 18:50:10|246.71|243.83|246.71|243.83|247.05|244.17|246.71|243.83|0
1650567020000|2022-04-21 18:50:20|247.05|244.17|247.05|244.17|247.05|244.17|246.88|244|0
1650567030000|2022-04-21 18:50:30|246.21|243.33|246.73|243.85|247.93|245.05|246.21|243.33|0
1650567040000|2022-04-21 18:50:40|247.07|244.19|247.24|244.36|247.4|244.52|247.07|244.19|0
1650567050000|2022-04-21 18:50:50|246.9|244.02|246.73|243.85|246.9|244.02|246.57|243.69|0
1650567060000|2022-04-21 18:51:00|246.9|244.02|246.73|243.85|246.9|244.02|246.4|243.52|0
1650567070000|2022-04-21 18:51:10|246.57|243.69|246.73|243.85|247.07|244.19|246.57|243.69|0
1650567080000|2022-04-21 18:51:20|246.81|243.93|247.07|244.19|247.07|244.19|246.81|243.93|0
1650567090000|2022-04-21 18:51:30|246.9|244.02|246.9|244.02|246.9|244.02|246.73|243.85|0
1650567100000|2022-04-21 18:51:40|246.73|243.85|246.65|243.77|246.73|243.85|246.57|243.69|0
1650567110000|2022-04-21 18:51:50|246.73|243.85|246.73|243.85|246.73|243.85|246.57|243.69|0
1650567120000|2022-04-21 18:52:00|246.4|243.52|246.57|243.69|246.65|243.77|246.4|243.52|0
1650567130000|2022-04-21 18:52:10|246.73|243.85|246.4|243.52|246.73|243.85|246.4|243.52|0
1650567140000|2022-04-21 18:52:20|246.23|243.35|246.4|243.52|246.57|243.69|246.23|243.35|0
1650567150000|2022-04-21 18:52:30|246.57|243.69|246.57|243.69|246.57|243.69|246.57|243.69|0
1650567160000|2022-04-21 18:52:40|247.07|244.19|247.57|244.69|247.57|244.69|247.07|244.19|0
1650567170000|2022-04-21 18:52:50|247.4|244.52|247.07|244.19|247.4|244.52|247.07|244.19|0
1650567180000|2022-04-21 18:53:00|246.9|244.02|246.4|243.52|246.9|244.02|246.4|243.52|0
1650567190000|2022-04-21 18:53:10|246.57|243.69|246.98|244.1|246.98|244.1|246.57|243.69|0
1650567200000|2022-04-21 18:53:20|246.9|244.02|247.74|244.86|247.74|244.86|246.73|243.85|0
1650567210000|2022-04-21 18:53:30|247.57|244.69|246.73|243.85|247.57|244.69|246.73|243.85|0
1650567220000|2022-04-21 18:53:40|247.07|244.19|247.23|244.35|247.23|244.35|246.81|243.93|0
1650567230000|2022-04-21 18:53:50|247.07|244.19|247.57|244.69|247.74|244.86|247.07|244.19|0
1650567240000|2022-04-21 18:54:00|247.65|244.77|247.57|244.69|247.73|244.85|247.57|244.69|0
1650567250000|2022-04-21 18:54:10|246.9|244.02|247.23|244.35|247.57|244.69|246.9|244.02|0
1650567260000|2022-04-21 18:54:20|247.07|244.19|247.23|244.35|247.4|244.52|247.07|244.19|0
1650567270000|2022-04-21 18:54:30|247.57|244.69|247.4|244.52|247.65|244.77|247.4|244.52|0
1650567280000|2022-04-21 18:54:40|246.9|244.02|246.31|243.43|246.9|244.02|246.31|243.43|0
1650567290000|2022-04-21 18:54:50|246.4|243.52|246.4|243.52|246.56|243.68|246.4|243.52|0
1650567300000|2022-04-21 18:55:00|245.73|242.85|245.9|243.02|245.9|243.02|245.73|242.85|0
1650567310000|2022-04-21 18:55:10|245.56|242.68|245.23|242.35|245.56|242.68|245.23|242.35|0
1650567320000|2022-04-21 18:55:20|245.06|242.18|244.9|242.02|245.06|242.18|244.9|242.02|0
1650567330000|2022-04-21 18:55:30|244.73|241.85|244.73|241.85|244.9|242.02|244.73|241.85|0
1650567340000|2022-04-21 18:55:40|244.9|242.02|244.9|242.02|244.9|242.02|244.73|241.85|0
1650567350000|2022-04-21 18:55:50|245.06|242.18|244.89|242.01|245.06|242.18|244.89|242.01|0
1650567360000|2022-04-21 18:56:00|245.06|242.18|244.73|241.85|245.06|242.18|244.73|241.85|0
1650567370000|2022-04-21 18:56:10|244.89|242.01|244.89|242.01|244.89|242.01|244.89|242.01|0
1650567380000|2022-04-21 18:56:20|245.06|242.18|244.89|242.01|245.23|242.35|244.89|242.01|0
1650567390000|2022-04-21 18:56:30|244.56|241.68|244.73|241.85|244.89|242.01|244.56|241.68|0
1650567400000|2022-04-21 18:56:40|244.89|242.01|244.89|242.01|244.89|242.01|244.73|241.85|0
1650567410000|2022-04-21 18:56:50|244.73|241.85|245.73|242.85|245.73|242.85|244.73|241.85|0
1650567420000|2022-04-21 18:57:00|245.39|242.51|245.56|242.68|245.56|242.68|245.39|242.51|0
1650567430000|2022-04-21 18:57:10|246.23|243.35|246.23|243.35|246.39|243.51|246.06|243.18|0
1650567440000|2022-04-21 18:57:20|246.06|243.18|246.06|243.18|246.06|243.18|246.06|243.18|0
1650567450000|2022-04-21 18:57:30|245.89|243.01|246.06|243.18|246.06|243.18|245.89|243.01|0
1650567460000|2022-04-21 18:57:40|246.23|243.35|245.39|242.51|246.23|243.35|245.39|242.51|0
1650567470000|2022-04-21 18:57:50|245.23|242.35|245.56|242.68|245.64|242.76|245.23|242.35|0
1650567480000|2022-04-21 18:58:00|245.73|242.85|245.73|242.85|245.97|243.09|245.73|242.85|0
1650567490000|2022-04-21 18:58:10|245.56|242.68|245.23|242.35|245.56|242.68|245.23|242.35|0
1650567500000|2022-04-21 18:58:20|245.06|242.18|244.89|242.01|245.23|242.35|244.89|242.01|0
1650567510000|2022-04-21 18:58:30|244.73|241.85|244.73|241.85|244.73|241.85|244.73|241.85|0
1650567520000|2022-04-21 18:58:40|244.56|241.68|244.73|241.85|244.89|242.01|244.56|241.68|0
1650567530000|2022-04-21 18:58:50|244.56|241.68|244.73|241.85|244.73|241.85|244.56|241.68|0
1650567540000|2022-04-21 18:59:00|244.56|241.68|242.9|240.02|244.56|241.68|242.9|240.02|0
1650567550000|2022-04-21 18:59:10|242.73|239.85|243.73|240.85|243.73|240.85|242.73|239.85|0
1650567560000|2022-04-21 18:59:20|243.56|240.68|243.56|240.68|243.73|240.85|243.56|240.68|0
1650567570000|2022-04-21 18:59:30|243.73|240.85|243.73|240.85|243.73|240.85|243.56|240.68|0
1650567580000|2022-04-21 18:59:40|243.56|240.68|243.4|240.52|243.56|240.68|243.4|240.52|0
1650567590000|2022-04-21 18:59:50|243.73|240.85|244.89|242.01|245.39|242.51|243.73|240.85|0
1650567600000|2022-04-21 19:00:00|244.56|241.68|244.39|241.51|244.72|241.84|244.39|241.51|0
1650567610000|2022-04-21 19:00:10|244.56|241.68|243.56|240.68|244.56|241.68|243.56|240.68|0
1650567620000|2022-04-21 19:00:20|243.23|240.35|243.06|240.18|243.4|240.52|243.06|240.18|0
1650567630000|2022-04-21 19:00:30|243.23|240.35|243.39|240.51|243.39|240.51|243.06|240.18|0
1650567640000|2022-04-21 19:00:40|243.31|240.43|243.23|240.35|243.39|240.51|243.06|240.18|0
1650567650000|2022-04-21 19:00:50|243.39|240.51|243.23|240.35|243.39|240.51|243.23|240.35|0
1650567660000|2022-04-21 19:01:00|242.73|239.85|243.06|240.18|243.06|240.18|242.73|239.85|0
1650567670000|2022-04-21 19:01:10|242.9|240.02|243.06|240.18|243.06|240.18|242.9|240.02|0
1650567680000|2022-04-21 19:01:20|243.14|240.26|243.06|240.18|243.14|240.26|242.9|240.02|0
1650567690000|2022-04-21 19:01:30|242.9|240.02|242.73|239.85|242.9|240.02|242.23|239.35|0
1650567700000|2022-04-21 19:01:40|242.56|239.68|242.9|240.02|242.9|240.02|242.56|239.68|0
1650567710000|2022-04-21 19:01:50|242.56|239.68|243.06|240.18|243.39|240.51|242.56|239.68|0
1650567720000|2022-04-21 19:02:00|243.23|240.35|243.23|240.35|243.56|240.68|243.23|240.35|0
1650567730000|2022-04-21 19:02:10|242.73|239.85|242.73|239.85|243.06|240.18|242.73|239.85|0
1650567740000|2022-04-21 19:02:20|242.56|239.68|242.56|239.68|242.73|239.85|242.56|239.68|0
1650567750000|2022-04-21 19:02:30|242.9|240.02|241.9|239.02|242.9|240.02|241.9|239.02|0
1650567760000|2022-04-21 19:02:40|241.98|239.1|242.07|239.19|242.07|239.19|241.98|239.1|0
1650567770000|2022-04-21 19:02:50|241.9|239.02|242.07|239.19|242.07|239.19|241.74|238.86|0
1650567780000|2022-04-21 19:03:00|242.23|239.35|241.9|239.02|242.4|239.52|241.9|239.02|0
1650567790000|2022-04-21 19:03:10|241.74|238.86|241.9|239.02|242.23|239.35|241.74|238.86|0
1650567800000|2022-04-21 19:03:20|242.23|239.35|242.07|239.19|242.23|239.35|242.07|239.19|0
1650567810000|2022-04-21 19:03:30|241.9|239.02|242.07|239.19|242.07|239.19|241.9|239.02|0
1650567820000|2022-04-21 19:03:40|241.9|239.02|241.9|239.02|241.98|239.1|241.9|239.02|0
1650567830000|2022-04-21 19:03:50|242.07|239.19|241.74|238.86|242.07|239.19|241.74|238.86|0
1650567840000|2022-04-21 19:04:00|241.57|238.69|241.4|238.52|241.9|239.02|241.4|238.52|0
1650567850000|2022-04-21 19:04:10|241.73|238.85|240.91|238.03|241.73|238.85|240.91|238.03|0
1650567860000|2022-04-21 19:04:20|240.58|237.7|240.16|237.28|240.58|237.7|240.08|237.2|0
1650567870000|2022-04-21 19:04:30|240.25|237.37|239.59|236.71|240.25|237.37|239.59|236.71|0
1650567880000|2022-04-21 19:04:40|238.77|235.89|239.59|236.71|239.75|236.87|238.77|235.89|0
1650567890000|2022-04-21 19:04:50|239.1|236.22|238.93|236.05|239.1|236.22|238.93|236.05|0
1650567900000|2022-04-21 19:05:00|239.42|236.54|240.41|237.53|240.41|237.53|239.42|236.54|0
1650567910000|2022-04-21 19:05:10|240.08|237.2|240.41|237.53|240.58|237.7|240.08|237.2|0
1650567920000|2022-04-21 19:05:20|240.25|237.37|239.92|237.04|240.25|237.37|239.92|237.04|0
1650567930000|2022-04-21 19:05:30|239.42|236.54|240.08|237.2|240.08|237.2|239.26|236.38|0
1650567940000|2022-04-21 19:05:40|240.41|237.53|240.58|237.7|240.58|237.7|240.25|237.37|0
1650567950000|2022-04-21 19:05:50|240.66|237.78|241.57|238.69|241.57|238.69|240.58|237.7|0
1650567960000|2022-04-21 19:06:00|241.24|238.36|241.57|238.69|241.57|238.69|241.24|238.36|0
1650567970000|2022-04-21 19:06:10|241.73|238.85|241.73|238.85|241.9|239.02|241.73|238.85|0
1650567980000|2022-04-21 19:06:20|241.9|239.02|241.4|238.52|242.23|239.35|241.4|238.52|0
1650567990000|2022-04-21 19:06:30|241.81|238.93|241.73|238.85|241.81|238.93|241.73|238.85|0
1650568000000|2022-04-21 19:06:40|242.06|239.18|241.4|238.52|242.06|239.18|241.4|238.52|0
1650568010000|2022-04-21 19:06:50|241.24|238.36|241.4|238.52|241.4|238.52|241.24|238.36|0
1650568020000|2022-04-21 19:07:00|241.24|238.36|239.75|236.87|241.24|238.36|239.75|236.87|0
1650568030000|2022-04-21 19:07:10|239.59|236.71|239.09|236.21|239.59|236.71|239.09|236.21|0
1650568040000|2022-04-21 19:07:20|239.26|236.38|239.17|236.29|239.42|236.54|239.17|236.29|0
1650568050000|2022-04-21 19:07:30|238.93|236.05|239.09|236.21|239.26|236.38|238.93|236.05|0
1650568060000|2022-04-21 19:07:40|238.93|236.05|239.34|236.46|239.34|236.46|238.93|236.05|0
1650568070000|2022-04-21 19:07:50|239.59|236.71|239.26|236.38|239.92|237.04|239.26|236.38|0
1650568080000|2022-04-21 19:08:00|239.42|236.54|239.59|236.71|239.59|236.71|239.26|236.38|0
1650568090000|2022-04-21 19:08:10|239.75|236.87|239.75|236.87|239.75|236.87|239.75|236.87|0
1650568100000|2022-04-21 19:08:20|239.42|236.54|238.93|236.05|239.42|236.54|238.93|236.05|0
1650568110000|2022-04-21 19:08:30|239.09|236.21|238.76|235.88|239.09|236.21|238.76|235.88|0
1650568120000|2022-04-21 19:08:40|239.42|236.54|239.09|236.21|239.42|236.54|238.93|236.05|0
1650568130000|2022-04-21 19:08:50|238.93|236.05|237.78|234.9|238.93|236.05|237.78|234.9|0
1650568140000|2022-04-21 19:09:00|237.94|235.06|237.78|234.9|237.94|235.06|237.78|234.9|0
1650568150000|2022-04-21 19:09:10|237.94|235.06|238.11|235.23|238.11|235.23|237.78|234.9|0
1650568160000|2022-04-21 19:09:20|237.94|235.06|238.11|235.23|238.27|235.39|237.94|235.06|0
1650568170000|2022-04-21 19:09:30|238.27|235.39|238.27|235.39|238.43|235.55|238.27|235.39|0
1650568180000|2022-04-21 19:09:40|238.43|235.55|237.78|234.9|238.43|235.55|237.78|234.9|0
1650568190000|2022-04-21 19:09:50|237.61|234.73|237.61|234.73|237.78|234.9|237.61|234.73|0
1650568200000|2022-04-21 19:10:00|237.28|234.4|237.45|234.57|237.61|234.73|237.12|234.24|0
1650568210000|2022-04-21 19:10:10|237.61|234.73|237.61|234.73|237.94|235.06|237.61|234.73|0
1650568220000|2022-04-21 19:10:20|237.28|234.4|236.63|233.75|237.28|234.4|236.63|233.75|0
1650568230000|2022-04-21 19:10:30|236.47|233.59|236.96|234.08|236.96|234.08|236.47|233.59|0
1650568240000|2022-04-21 19:10:40|236.79|233.91|237.61|234.73|237.61|234.73|236.63|233.75|0
1650568250000|2022-04-21 19:10:50|237.78|234.9|237.45|234.57|237.78|234.9|237.28|234.4|0
1650568260000|2022-04-21 19:11:00|237.28|234.4|237.45|234.57|237.45|234.57|237.28|234.4|0
1650568270000|2022-04-21 19:11:10|237.61|234.73|237.12|234.24|237.94|235.06|237.12|234.24|0
1650568280000|2022-04-21 19:11:20|237.28|234.4|238.1|235.22|238.27|235.39|237.28|234.4|0
1650568290000|2022-04-21 19:11:30|237.78|234.9|238.43|235.55|238.43|235.55|237.78|234.9|0
1650568300000|2022-04-21 19:11:40|238.27|235.39|238.76|235.88|238.76|235.88|238.27|235.39|0
1650568310000|2022-04-21 19:11:50|238.1|235.22|237.45|234.57|238.1|235.22|237.45|234.57|0
1650568320000|2022-04-21 19:12:00|237.28|234.4|236.3|233.42|237.28|234.4|236.3|233.42|0
1650568330000|2022-04-21 19:12:10|236.46|233.58|236.79|233.91|236.79|233.91|236.46|233.58|0
1650568340000|2022-04-21 19:12:20|236.96|234.08|237.28|234.4|237.45|234.57|236.96|234.08|0
1650568350000|2022-04-21 19:12:30|237.12|234.24|236.3|233.42|237.12|234.24|236.3|233.42|0
1650568360000|2022-04-21 19:12:40|236.46|233.58|236.79|233.91|236.79|233.91|236.3|233.42|0
1650568370000|2022-04-21 19:12:50|237.12|234.24|238.27|235.39|238.27|235.39|237.12|234.24|0
1650568380000|2022-04-21 19:13:00|237.94|235.06|237.45|234.57|238.1|235.22|237.45|234.57|0
1650568390000|2022-04-21 19:13:10|237.12|234.24|236.95|234.07|237.2|234.32|236.95|234.07|0
1650568400000|2022-04-21 19:13:20|237.2|234.32|237.77|234.89|237.77|234.89|237.12|234.24|0
1650568410000|2022-04-21 19:13:30|237.94|235.06|237.94|235.06|238.27|235.39|237.94|235.06|0
1650568420000|2022-04-21 19:13:40|237.77|234.89|238.1|235.22|238.27|235.39|237.77|234.89|0
1650568430000|2022-04-21 19:13:50|238.43|235.55|238.43|235.55|238.43|235.55|238.27|235.39|0
1650568440000|2022-04-21 19:14:00|238.76|235.88|239.49|236.61|241.47|238.59|238.76|235.88|0
1650568450000|2022-04-21 19:14:10|239.16|236.28|238.83|235.95|239.16|236.28|238.83|235.95|0
1650568460000|2022-04-21 19:14:20|239.16|236.28|238.83|235.95|239.16|236.28|238.83|235.95|0
1650568470000|2022-04-21 19:14:30|238.67|235.79|239.16|236.28|239.16|236.28|238.67|235.79|0
1650568480000|2022-04-21 19:14:40|238.83|235.95|238.51|235.63|238.83|235.95|238.51|235.63|0
1650568490000|2022-04-21 19:14:50|239.16|236.28|239.33|236.45|239.65|236.77|239.16|236.28|0
1650568500000|2022-04-21 19:15:00|239.49|236.61|239.32|236.44|239.65|236.77|239.32|236.44|0
1650568510000|2022-04-21 19:15:10|239.16|236.28|238.5|235.62|239.16|236.28|238.34|235.46|0
1650568520000|2022-04-21 19:15:20|238.34|235.46|238.18|235.3|238.5|235.62|238.18|235.3|0
1650568530000|2022-04-21 19:15:30|238.01|235.13|238.18|235.3|238.18|235.3|238.01|235.13|0
1650568540000|2022-04-21 19:15:40|238.01|235.13|237.85|234.97|238.01|235.13|237.85|234.97|0
1650568550000|2022-04-21 19:15:50|237.69|234.81|237.52|234.64|237.69|234.81|237.52|234.64|0
1650568560000|2022-04-21 19:16:00|237.19|234.31|237.52|234.64|237.52|234.64|237.19|234.31|0
1650568570000|2022-04-21 19:16:10|237.36|234.48|237.03|234.15|237.36|234.48|236.87|233.99|0
1650568580000|2022-04-21 19:16:20|237.27|234.39|237.69|234.81|237.85|234.97|237.27|234.39|0
1650568590000|2022-04-21 19:16:30|239.16|236.28|239.16|236.28|239.16|236.28|238.83|235.95|0
1650568600000|2022-04-21 19:16:40|239|236.12|238.67|235.79|239|236.12|238.67|235.79|0
1650568610000|2022-04-21 19:16:50|238.18|235.3|238.18|235.3|238.18|235.3|237.85|234.97|0
1650568620000|2022-04-21 19:17:00|238.5|235.62|239.49|236.61|239.49|236.61|238.5|235.62|0
1650568630000|2022-04-21 19:17:10|239.32|236.44|238.67|235.79|239.32|236.44|238.67|235.79|0
1650568640000|2022-04-21 19:17:20|239.16|236.28|239.65|236.77|239.82|236.94|238.99|236.11|0
1650568650000|2022-04-21 19:17:30|239.82|236.94|240.47|237.59|240.47|237.59|239.82|236.94|0
1650568660000|2022-04-21 19:17:40|240.31|237.43|239.32|236.44|240.31|237.43|239.32|236.44|0
1650568670000|2022-04-21 19:17:50|239.49|236.61|239.49|236.61|239.49|236.61|239.24|236.36|0
1650568680000|2022-04-21 19:18:00|239.65|236.77|240.31|237.43|240.31|237.43|239.65|236.77|0
1650568690000|2022-04-21 19:18:10|240.72|237.84|241.13|238.25|241.3|238.42|240.72|237.84|0
1650568700000|2022-04-21 19:18:20|240.97|238.09|241.63|238.75|241.63|238.75|240.97|238.09|0
1650568710000|2022-04-21 19:18:30|242.12|239.24|242.29|239.41|242.29|239.41|242.12|239.24|0
1650568720000|2022-04-21 19:18:40|242.45|239.57|241.63|238.75|242.45|239.57|241.63|238.75|0
1650568730000|2022-04-21 19:18:50|241.13|238.25|241.46|238.58|241.46|238.58|241.13|238.25|0
1650568740000|2022-04-21 19:19:00|241.05|238.17|241.3|238.42|241.46|238.58|241.05|238.17|0
1650568750000|2022-04-21 19:19:10|241.21|238.33|240.39|237.51|241.21|238.33|240.39|237.51|0
1650568760000|2022-04-21 19:19:20|240.14|237.26|240.14|237.26|240.31|237.43|240.14|237.26|0
1650568770000|2022-04-21 19:19:30|240.31|237.43|239.81|236.93|240.31|237.43|239.81|236.93|0
1650568780000|2022-04-21 19:19:40|239.98|237.1|240.14|237.26|240.14|237.26|239.98|237.1|0
1650568790000|2022-04-21 19:19:50|240.64|237.76|240.47|237.59|240.64|237.76|240.47|237.59|0
1650568800000|2022-04-21 19:20:00|240.64|237.76|240.64|237.76|240.64|237.76|240.64|237.76|0
1650568810000|2022-04-21 19:20:10|240.31|237.43|239.98|237.1|240.31|237.43|239.98|237.1|0
1650568820000|2022-04-21 19:20:20|239.81|236.93|239.65|236.77|239.81|236.93|239.65|236.77|0
1650568830000|2022-04-21 19:20:30|239.48|236.6|239.32|236.44|239.48|236.6|239.32|236.44|0
1650568840000|2022-04-21 19:20:40|239.16|236.28|239.32|236.44|239.32|236.44|239.16|236.28|0
1650568850000|2022-04-21 19:20:50|238.99|236.11|238.34|235.46|238.99|236.11|238.34|235.46|0
1650568860000|2022-04-21 19:21:00|238.17|235.29|238.83|235.95|238.83|235.95|238.17|235.29|0
1650568870000|2022-04-21 19:21:10|239.07|236.19|238.83|235.95|239.07|236.19|238.66|235.78|0
1650568880000|2022-04-21 19:21:20|238.99|236.11|238.99|236.11|239.16|236.28|238.99|236.11|0
1650568890000|2022-04-21 19:21:30|239.65|236.77|239.65|236.77|239.65|236.77|239.56|236.68|0
1650568900000|2022-04-21 19:21:40|240.47|237.59|240.31|237.43|240.96|238.08|240.31|237.43|0
1650568910000|2022-04-21 19:21:50|240.14|237.26|240.14|237.26|240.14|237.26|239.81|236.93|0
1650568920000|2022-04-21 19:22:00|239.98|237.1|240.47|237.59|240.47|237.59|239.98|237.1|0
1650568930000|2022-04-21 19:22:10|240.63|237.75|241.13|238.25|241.13|238.25|240.63|237.75|0
1650568940000|2022-04-21 19:22:20|241.29|238.41|240.96|238.08|241.29|238.41|240.63|237.75|0
1650568950000|2022-04-21 19:22:30|240.63|237.75|240.63|237.75|240.63|237.75|240.63|237.75|0
1650568960000|2022-04-21 19:22:40|240.3|237.42|240.8|237.92|240.8|237.92|240.3|237.42|0
1650568970000|2022-04-21 19:22:50|240.96|238.08|241.13|238.25|241.13|238.25|240.96|238.08|0
1650568980000|2022-04-21 19:23:00|240.96|238.08|241.29|238.41|241.29|238.41|240.47|237.59|0
1650568990000|2022-04-21 19:23:10|241.21|238.33|241.46|238.58|241.46|238.58|241.21|238.33|0
1650569000000|2022-04-21 19:23:20|241.54|238.66|241.13|238.25|241.54|238.66|241.13|238.25|0
1650569010000|2022-04-21 19:23:30|241.46|238.58|240.96|238.08|241.46|238.58|240.96|238.08|0
1650569020000|2022-04-21 19:23:40|241.13|238.25|240.71|237.83|241.13|238.25|240.71|237.83|0
1650569030000|2022-04-21 19:23:50|240.96|238.08|241.62|238.74|241.62|238.74|240.8|237.92|0
1650569040000|2022-04-21 19:24:00|241.79|238.91|241.46|238.58|241.79|238.91|241.46|238.58|0
1650569050000|2022-04-21 19:24:10|241.62|238.74|241.79|238.91|241.79|238.91|241.62|238.74|0
1650569060000|2022-04-21 19:24:20|241.95|239.07|242.28|239.4|242.28|239.4|241.95|239.07|0
1650569070000|2022-04-21 19:24:30|242.94|240.06|243.6|240.72|243.6|240.72|242.94|240.06|0
1650569080000|2022-04-21 19:24:40|243.77|240.89|243.27|240.39|243.77|240.89|243.27|240.39|0
1650569090000|2022-04-21 19:24:50|243.77|240.89|244.27|241.39|244.27|241.39|243.77|240.89|0
1650569100000|2022-04-21 19:25:00|244.1|241.22|243.52|240.64|244.1|241.22|243.52|240.64|0
1650569110000|2022-04-21 19:25:10|243.11|240.23|242.45|239.57|243.11|240.23|242.45|239.57|0
1650569120000|2022-04-21 19:25:20|242.94|240.06|242.11|239.23|242.94|240.06|242.11|239.23|0
1650569130000|2022-04-21 19:25:30|242.28|239.4|241.95|239.07|242.28|239.4|241.95|239.07|0
1650569140000|2022-04-21 19:25:40|242.03|239.15|241.62|238.74|242.03|239.15|241.62|238.74|0
1650569150000|2022-04-21 19:25:50|241.45|238.57|241.95|239.07|241.95|239.07|241.45|238.57|0
1650569160000|2022-04-21 19:26:00|241.62|238.74|242.28|239.4|242.28|239.4|241.62|238.74|0
1650569170000|2022-04-21 19:26:10|242.11|239.23|241.78|238.9|242.28|239.4|241.78|238.9|0
1650569180000|2022-04-21 19:26:20|241.62|238.74|241.29|238.41|241.62|238.74|241.29|238.41|0
1650569190000|2022-04-21 19:26:30|240.96|238.08|240.79|237.91|240.96|238.08|240.63|237.75|0
1650569200000|2022-04-21 19:26:40|240.63|237.75|240.14|237.26|240.63|237.75|239.97|237.09|0
1650569210000|2022-04-21 19:26:50|239.81|236.93|240.14|237.26|240.3|237.42|239.81|236.93|0
1650569220000|2022-04-21 19:27:00|240.3|237.42|240.96|238.08|240.96|238.08|240.3|237.42|0
1650569230000|2022-04-21 19:27:10|241.12|238.24|240.79|237.91|241.12|238.24|240.79|237.91|0
1650569240000|2022-04-21 19:27:20|240.96|238.08|241.95|239.07|241.95|239.07|240.96|238.08|0
1650569250000|2022-04-21 19:27:30|241.62|238.74|241.12|238.24|241.78|238.9|241.12|238.24|0
1650569260000|2022-04-21 19:27:40|241.62|238.74|241.29|238.41|241.62|238.74|241.29|238.41|0
1650569270000|2022-04-21 19:27:50|241.12|238.24|240.63|237.75|241.12|238.24|240.46|237.58|0
1650569280000|2022-04-21 19:28:00|241.12|238.24|240.63|237.75|241.12|238.24|240.63|237.75|0
1650569290000|2022-04-21 19:28:10|240.96|238.08|241.29|238.41|241.29|238.41|240.96|238.08|0
1650569300000|2022-04-21 19:28:20|241.95|239.07|242.11|239.23|242.44|239.56|241.95|239.07|0
1650569310000|2022-04-21 19:28:30|242.28|239.4|242.28|239.4|242.28|239.4|242.28|239.4|0
1650569320000|2022-04-21 19:28:40|242.44|239.56|243.1|240.22|243.1|240.22|242.44|239.56|0
1650569330000|2022-04-21 19:28:50|242.94|240.06|242.77|239.89|242.94|240.06|242.61|239.73|0
1650569340000|2022-04-21 19:29:00|242.11|239.23|243.43|240.55|243.43|240.55|242.11|239.23|0
1650569350000|2022-04-21 19:29:10|243.27|240.39|243.27|240.39|243.6|240.72|243.27|240.39|0
1650569360000|2022-04-21 19:29:20|243.43|240.55|244.1|241.22|244.1|241.22|243.43|240.55|0
1650569370000|2022-04-21 19:29:30|243.93|241.05|245.09|242.21|245.09|242.21|243.93|241.05|0
1650569380000|2022-04-21 19:29:40|245.43|242.55|245.42|242.54|245.43|242.55|245.26|242.38|0
1650569390000|2022-04-21 19:29:50|245.09|242.21|247.76|244.88|248.59|245.71|245.09|242.21|0
1650569400000|2022-04-21 19:30:00|246.42|243.54|246.09|243.21|246.59|243.71|246.09|243.21|0
1650569410000|2022-04-21 19:30:10|246.76|243.88|246.76|243.88|246.76|243.88|246.76|243.88|0
1650569420000|2022-04-21 19:30:20|246.92|244.04|247.09|244.21|247.09|244.21|246.59|243.71|0
1650569430000|2022-04-21 19:30:30|247.26|244.38|246.42|243.54|247.26|244.38|246.34|243.46|0
1650569440000|2022-04-21 19:30:40|246.92|244.04|246.09|243.21|246.92|244.04|246.09|243.21|0
1650569450000|2022-04-21 19:30:50|245.76|242.88|245.59|242.71|245.76|242.88|245.59|242.71|0
1650569460000|2022-04-21 19:31:00|245.26|242.38|245.26|242.38|245.26|242.38|244.93|242.05|0
1650569470000|2022-04-21 19:31:10|245.59|242.71|245.09|242.21|245.59|242.71|245.09|242.21|0
1650569480000|2022-04-21 19:31:20|244.76|241.88|245.26|242.38|245.26|242.38|244.76|241.88|0
1650569490000|2022-04-21 19:31:30|245.59|242.71|244.92|242.04|245.59|242.71|244.92|242.04|0
1650569500000|2022-04-21 19:31:40|242.86|239.98|242.53|239.65|243.03|240.15|242.53|239.65|0
1650569510000|2022-04-21 19:31:50|242.7|239.82|243.03|240.15|243.03|240.15|242.7|239.82|0
1650569520000|2022-04-21 19:32:00|243.36|240.48|244.03|241.15|244.36|241.48|243.2|240.32|0
1650569530000|2022-04-21 19:32:10|244.53|241.65|244.11|241.23|244.53|241.65|244.11|241.23|0
1650569540000|2022-04-21 19:32:20|244.36|241.48|245.03|242.15|245.03|242.15|244.36|241.48|0
1650569550000|2022-04-21 19:32:30|245.37|242.49|245.53|242.65|245.53|242.65|245.37|242.49|0
1650569560000|2022-04-21 19:32:40|245.7|242.82|245.53|242.65|245.87|242.99|245.53|242.65|0
1650569570000|2022-04-21 19:32:50|245.36|242.48|246.39|243.51|246.56|243.68|245.36|242.48|0
1650569580000|2022-04-21 19:33:00|246.06|243.18|245.23|242.35|246.06|243.18|244.56|241.68|0
1650569590000|2022-04-21 19:33:10|244.56|241.68|243.9|241.02|244.56|241.68|243.9|241.02|0
1650569600000|2022-04-21 19:33:20|243.23|240.35|243.23|240.35|243.73|240.85|243.23|240.35|0
1650569610000|2022-04-21 19:33:30|243.07|240.19|242.07|239.19|243.07|240.19|241.91|239.03|0
1650569620000|2022-04-21 19:33:40|241.91|239.03|241.74|238.86|242.07|239.19|241.74|238.86|0
1650569630000|2022-04-21 19:33:50|241.57|238.69|241.24|238.36|241.57|238.69|240.91|238.03|0
1650569640000|2022-04-21 19:34:00|241.08|238.2|240.75|237.87|241.08|238.2|240.58|237.7|0
1650569650000|2022-04-21 19:34:10|240.42|237.54|240.09|237.21|240.42|237.54|240.09|237.21|0
1650569660000|2022-04-21 19:34:20|239.92|237.04|239.67|236.79|239.92|237.04|239.59|236.71|0
1650569670000|2022-04-21 19:34:30|240.25|237.37|239.26|236.38|240.25|237.37|239.26|236.38|0
1650569680000|2022-04-21 19:34:40|239.59|236.71|239.26|236.38|239.59|236.71|239.26|236.38|0
1650569690000|2022-04-21 19:34:50|239.1|236.22|239.26|236.38|239.26|236.38|239.1|236.22|0
1650569700000|2022-04-21 19:35:00|238.94|236.06|238.44|235.56|238.94|236.06|238.44|235.56|0
1650569710000|2022-04-21 19:35:10|238.28|235.4|238.11|235.23|238.28|235.4|237.79|234.91|0
1650569720000|2022-04-21 19:35:20|237.95|235.07|237.29|234.41|238.11|235.23|237.29|234.41|0
1650569730000|2022-04-21 19:35:30|237.13|234.25|236.97|234.09|237.13|234.25|236.8|233.92|0
1650569740000|2022-04-21 19:35:40|236.64|233.76|236.31|233.43|236.8|233.92|236.31|233.43|0
1650569750000|2022-04-21 19:35:50|236.15|233.27|235.17|232.29|236.15|233.27|235.17|232.29|0
1650569760000|2022-04-21 19:36:00|235.01|232.13|234.68|231.8|235.33|232.45|234.68|231.8|0
1650569770000|2022-04-21 19:36:10|235.01|232.13|234.19|231.31|235.01|232.13|234.19|231.31|0
1650569780000|2022-04-21 19:36:20|234.35|231.47|234.19|231.31|234.35|231.47|234.19|231.31|0
1650569790000|2022-04-21 19:36:30|234.52|231.64|234.52|231.64|234.52|231.64|234.52|231.64|0
1650569800000|2022-04-21 19:36:40|234.68|231.8|235.33|232.45|235.33|232.45|234.68|231.8|0
1650569810000|2022-04-21 19:36:50|235|232.12|234.84|231.96|235|232.12|234.84|231.96|0
1650569820000|2022-04-21 19:37:00|235.17|232.29|234.68|231.8|235.17|232.29|234.68|231.8|0
1650569830000|2022-04-21 19:37:10|234.52|231.64|234.52|231.64|234.68|231.8|234.52|231.64|0
1650569840000|2022-04-21 19:37:20|234.68|231.8|235.49|232.61|235.49|232.61|234.68|231.8|0
1650569850000|2022-04-21 19:37:30|235.33|232.45|234.68|231.8|235.33|232.45|234.59|231.71|0
1650569860000|2022-04-21 19:37:40|234.84|231.96|235.17|232.29|235.17|232.29|234.84|231.96|0
1650569870000|2022-04-21 19:37:50|235.33|232.45|235.33|232.45|235.33|232.45|235.33|232.45|0
1650569880000|2022-04-21 19:38:00|235.17|232.29|234.35|231.47|235.17|232.29|234.35|231.47|0
1650569890000|2022-04-21 19:38:10|234.27|231.39|233.94|231.06|234.35|231.47|233.94|231.06|0
1650569900000|2022-04-21 19:38:20|234.35|231.47|234.68|231.8|234.84|231.96|234.35|231.47|0
1650569910000|2022-04-21 19:38:30|234.8|231.68|234.8|231.68|234.96|231.84|234.8|231.68|0
1650569920000|2022-04-21 19:38:40|234.63|231.51|234.31|231.19|234.63|231.51|234.31|231.19|0
1650569930000|2022-04-21 19:38:50|234.15|231.03|234.47|231.35|234.47|231.35|234.15|231.03|0
1650569940000|2022-04-21 19:39:00|234.96|231.84|235.12|232|235.12|232|234.8|231.68|0
1650569950000|2022-04-21 19:39:10|235.29|232.17|237.08|233.96|237.08|233.96|235.29|232.17|0
1650569960000|2022-04-21 19:39:20|237.65|234.53|236.59|233.47|237.65|234.53|236.59|233.47|0
1650569970000|2022-04-21 19:39:30|236.26|233.14|236.26|233.14|236.59|233.47|236.26|233.14|0
1650569980000|2022-04-21 19:39:40|235.94|232.82|236.18|233.06|236.18|233.06|235.94|232.82|0
1650569990000|2022-04-21 19:39:50|236.26|233.14|236.43|233.31|236.59|233.47|236.1|232.98|0
1650570000000|2022-04-21 19:40:00|236.75|233.63|237.25|234.13|237.74|234.62|236.75|233.63|0
1650570010000|2022-04-21 19:40:10|237.41|234.29|237.25|234.13|237.41|234.29|237.25|234.13|0
1650570020000|2022-04-21 19:40:20|236.75|233.63|237.74|234.62|237.74|234.62|236.75|233.63|0
1650570030000|2022-04-21 19:40:30|238.56|235.44|238.07|234.95|238.56|235.44|238.07|234.95|0
1650570040000|2022-04-21 19:40:40|238.23|235.11|238.23|235.11|238.23|235.11|238.06|234.94|0
1650570050000|2022-04-21 19:40:50|237.25|234.13|237.57|234.45|237.57|234.45|237.25|234.13|0
1650570060000|2022-04-21 19:41:00|237.9|234.78|236.03|232.91|237.9|234.78|236.03|232.91|0
1650570070000|2022-04-21 19:41:10|236.2|233.08|238.11|234.99|238.27|235.15|236.2|233.08|0
1650570080000|2022-04-21 19:41:20|237.64|234.52|238.13|235.01|238.13|235.01|237.64|234.52|0
1650570090000|2022-04-21 19:41:30|237.96|234.84|237.96|234.84|237.96|234.84|237.8|234.68|0
1650570100000|2022-04-21 19:41:40|238.62|235.5|238.78|235.66|238.78|235.66|238.62|235.5|0
1650570110000|2022-04-21 19:41:50|238.62|235.5|238.04|234.92|238.62|235.5|237.96|234.84|0
1650570120000|2022-04-21 19:42:00|238.13|235.01|237.8|234.68|238.29|235.17|237.8|234.68|0
1650570130000|2022-04-21 19:42:10|237.64|234.52|236.65|233.53|237.64|234.52|236.65|233.53|0
1650570140000|2022-04-21 19:42:20|236.82|233.7|238.46|235.34|238.46|235.34|236.82|233.7|0
1650570150000|2022-04-21 19:42:30|238.78|235.66|239.11|235.99|239.11|235.99|238.78|235.66|0
1650570160000|2022-04-21 19:42:40|238.29|235.17|238.78|235.66|238.78|235.66|238.29|235.17|0
1650570170000|2022-04-21 19:42:50|238.7|235.58|239.11|235.99|239.11|235.99|238.62|235.5|0
1650570180000|2022-04-21 19:43:00|239.44|236.32|239.28|236.16|239.44|236.32|239.28|236.16|0
1650570190000|2022-04-21 19:43:10|239.11|235.99|238.95|235.83|239.28|236.16|238.95|235.83|0
1650570200000|2022-04-21 19:43:20|238.86|235.74|238.13|235.01|238.86|235.74|238.13|235.01|0
1650570210000|2022-04-21 19:43:30|237.96|234.84|237.96|234.84|237.96|234.84|237.96|234.84|0
1650570220000|2022-04-21 19:43:40|238.45|235.33|238.62|235.5|238.62|235.5|238.45|235.33|0
1650570230000|2022-04-21 19:43:50|239.28|236.16|239.6|236.48|239.6|236.48|239.28|236.16|0
1650570240000|2022-04-21 19:44:00|239.44|236.32|239.28|236.16|239.6|236.48|239.28|236.16|0
1650570250000|2022-04-21 19:44:10|239.77|236.65|240.92|237.8|240.92|237.8|239.6|236.48|0
1650570260000|2022-04-21 19:44:20|241.42|238.3|240.59|237.47|241.42|238.3|240.59|237.47|0
1650570270000|2022-04-21 19:44:30|240.92|237.8|240.92|237.8|241.25|238.13|240.92|237.8|0
1650570280000|2022-04-21 19:44:40|240.76|237.64|241.25|238.13|241.25|238.13|240.76|237.64|0
1650570290000|2022-04-21 19:44:50|241.42|238.3|241.58|238.46|241.75|238.63|241.42|238.3|0
1650570300000|2022-04-21 19:45:00|241.42|238.3|240.92|237.8|241.42|238.3|240.59|237.47|0
1650570310000|2022-04-21 19:45:10|241.33|238.21|240.92|237.8|241.42|238.3|240.76|237.64|0
1650570320000|2022-04-21 19:45:20|240.59|237.47|240.26|237.14|240.59|237.47|240.26|237.14|0
1650570330000|2022-04-21 19:45:30|239.93|236.81|239.93|236.81|240.1|236.98|239.44|236.32|0
1650570340000|2022-04-21 19:45:40|239.44|236.32|237.8|234.68|239.44|236.32|237.8|234.68|0
1650570350000|2022-04-21 19:45:50|238.45|235.33|237.96|234.84|238.45|235.33|237.96|234.84|0
1650570360000|2022-04-21 19:46:00|237.47|234.35|236.81|233.69|237.47|234.35|236.65|233.53|0
1650570370000|2022-04-21 19:46:10|236.65|233.53|236|232.88|236.65|233.53|236|232.88|0
1650570380000|2022-04-21 19:46:20|235.67|232.55|235.34|232.22|235.67|232.55|235.18|232.06|0
1650570390000|2022-04-21 19:46:30|235.02|231.9|235.18|232.06|235.18|232.06|235.02|231.9|0
1650570400000|2022-04-21 19:46:40|235.34|232.22|235.18|232.06|235.34|232.22|235.02|231.9|0
1650570410000|2022-04-21 19:46:50|235.51|232.39|235.67|232.55|236|232.88|235.51|232.39|0
1650570420000|2022-04-21 19:47:00|235.34|232.22|235.34|232.22|235.34|232.22|235.18|232.06|0
1650570430000|2022-04-21 19:47:10|235.02|231.9|235.34|232.22|235.34|232.22|234.85|231.73|0
1650570440000|2022-04-21 19:47:20|235.67|232.55|235.34|232.22|235.67|232.55|235.34|232.22|0
1650570450000|2022-04-21 19:47:30|235.18|232.06|235.34|232.22|235.34|232.22|235.02|231.9|0
1650570460000|2022-04-21 19:47:40|235.02|231.9|235.02|231.9|235.18|232.06|235.02|231.9|0
1650570470000|2022-04-21 19:47:50|235.34|232.22|235.5|232.38|235.5|232.38|235.18|232.06|0
1650570480000|2022-04-21 19:48:00|236.32|233.2|235.83|232.71|236.32|233.2|235.83|232.71|0
1650570490000|2022-04-21 19:48:10|236.16|233.04|235.02|231.9|236.16|233.04|235.02|231.9|0
1650570500000|2022-04-21 19:48:20|235.01|231.89|234.36|231.24|235.01|231.89|234.36|231.24|0
1650570510000|2022-04-21 19:48:30|233.55|230.43|234.04|230.92|234.04|230.92|233.55|230.43|0
1650570520000|2022-04-21 19:48:40|234.36|231.24|233.71|230.59|234.69|231.57|233.71|230.59|0
1650570530000|2022-04-21 19:48:50|233.55|230.43|233.06|229.94|233.55|230.43|233.06|229.94|0
1650570540000|2022-04-21 19:49:00|232.9|229.78|232.74|229.62|232.9|229.78|232.58|229.46|0
1650570550000|2022-04-21 19:49:10|232.9|229.78|232.58|229.46|232.9|229.78|232.58|229.46|0
1650570560000|2022-04-21 19:49:20|232.41|229.29|232.25|229.13|232.74|229.62|232.25|229.13|0
1650570570000|2022-04-21 19:49:30|231.93|228.81|232.25|229.13|232.25|229.13|231.93|228.81|0
1650570580000|2022-04-21 19:49:40|232.09|228.97|232.09|228.97|232.09|228.97|231.77|228.65|0
1650570590000|2022-04-21 19:49:50|231.84|228.72|231.77|228.65|231.84|228.72|231.6|228.48|0
1650570600000|2022-04-21 19:50:00|233.87|230.75|238.12|235|238.12|235|233.87|230.75|0
1650570610000|2022-04-21 19:50:10|237.3|234.18|237.14|234.02|237.96|234.84|237.14|234.02|0
1650570620000|2022-04-21 19:50:20|237.63|234.51|239.11|235.99|239.11|235.99|237.63|234.51|0
1650570630000|2022-04-21 19:50:30|239.6|236.48|237.96|234.84|239.6|236.48|237.96|234.84|0
1650570640000|2022-04-21 19:50:40|237.63|234.51|238.28|235.16|238.28|235.16|237.14|234.02|0
1650570650000|2022-04-21 19:50:50|239.1|235.98|238.94|235.82|239.1|235.98|238.78|235.66|0
1650570660000|2022-04-21 19:51:00|239.43|236.31|239.1|235.98|239.43|236.31|238.45|235.33|0
1650570670000|2022-04-21 19:51:10|239.93|236.81|238|234.88|239.93|236.81|238|234.88|0
1650570680000|2022-04-21 19:51:20|238.49|235.37|237.83|234.71|238.49|235.37|237.83|234.71|0
1650570690000|2022-04-21 19:51:30|237.5|234.38|237.67|234.55|237.67|234.55|237.01|233.89|0
1650570700000|2022-04-21 19:51:40|237.83|234.71|238.99|235.87|238.99|235.87|237.83|234.71|0
1650570710000|2022-04-21 19:51:50|239.15|236.03|239.48|236.36|239.81|236.69|239.15|236.03|0
1650570720000|2022-04-21 19:52:00|240.39|237.27|240.81|237.69|240.81|237.69|240.39|237.27|0
1650570730000|2022-04-21 19:52:10|240.47|237.35|240.97|237.85|240.97|237.85|240.47|237.35|0
1650570740000|2022-04-21 19:52:20|241.14|238.02|240.97|237.85|241.14|238.02|240.64|237.52|0
1650570750000|2022-04-21 19:52:30|241.14|238.02|240.31|237.19|241.14|238.02|240.31|237.19|0
1650570760000|2022-04-21 19:52:40|239.98|236.86|239.65|236.53|239.98|236.86|239.48|236.36|0
1650570770000|2022-04-21 19:52:50|240.81|237.69|240.97|237.85|240.97|237.85|240.64|237.52|0
1650570780000|2022-04-21 19:53:00|240.47|237.35|240.31|237.19|240.47|237.35|240.31|237.19|0
1650570790000|2022-04-21 19:53:10|239.98|236.86|239.98|236.86|239.98|236.86|239.65|236.53|0
1650570800000|2022-04-21 19:53:20|240.47|237.35|241.14|238.02|241.14|238.02|240.47|237.35|0
1650570810000|2022-04-21 19:53:30|241.3|238.18|241.63|238.51|241.8|238.68|241.3|238.18|0
1650570820000|2022-04-21 19:53:40|241.8|238.68|241.8|238.68|242.13|239.01|241.8|238.68|0
1650570830000|2022-04-21 19:53:50|241.97|238.85|241.3|238.18|242.13|239.01|241.3|238.18|0
1650570840000|2022-04-21 19:54:00|241.97|238.85|242.13|239.01|242.46|239.34|241.97|238.85|0
1650570850000|2022-04-21 19:54:10|241.8|238.68|241.14|238.02|242.04|238.92|241.14|238.02|0
1650570860000|2022-04-21 19:54:20|240.64|237.52|240.14|237.02|240.8|237.68|240.14|237.02|0
1650570870000|2022-04-21 19:54:30|240.47|237.35|240.64|237.52|240.64|237.52|240.47|237.35|0
1650570880000|2022-04-21 19:54:40|239.64|236.52|239.15|236.03|239.64|236.52|237.83|234.71|0
1650570890000|2022-04-21 19:54:50|239.48|236.36|239.98|236.86|239.98|236.86|239.15|236.03|0
1650570900000|2022-04-21 19:55:00|240.47|237.35|239.98|236.86|240.47|237.35|239.15|236.03|0
1650570910000|2022-04-21 19:55:10|240.47|237.35|238.98|235.86|240.47|237.35|238.98|235.86|0
1650570920000|2022-04-21 19:55:20|239.31|236.19|238.82|235.7|239.31|236.19|238.82|235.7|0
1650570930000|2022-04-21 19:55:30|238.98|235.86|239.64|236.52|239.64|236.52|238.98|235.86|0
1650570940000|2022-04-21 19:55:40|239.48|236.36|238.65|235.53|239.64|236.52|238.65|235.53|0
1650570950000|2022-04-21 19:55:50|238.9|235.78|239.48|236.36|239.48|236.36|238.9|235.78|0
1650570960000|2022-04-21 19:56:00|239.81|236.69|238.98|235.86|239.81|236.69|238.98|235.86|0
1650570970000|2022-04-21 19:56:10|239.15|236.03|237.17|234.05|239.15|236.03|237.17|234.05|0
1650570980000|2022-04-21 19:56:20|237.33|234.21|237.66|234.54|237.66|234.54|237.33|234.21|0
1650570990000|2022-04-21 19:56:30|237.33|234.21|236.51|233.39|237.5|234.38|236.51|233.39|0
1650571000000|2022-04-21 19:56:40|236.18|233.06|236.68|233.56|236.68|233.56|236.18|233.06|0
1650571010000|2022-04-21 19:56:50|237.17|234.05|236.84|233.72|237.99|234.87|236.84|233.72|0
1650571020000|2022-04-21 19:57:00|237.01|233.89|237.5|234.38|237.66|234.54|237.01|233.89|0
1650571030000|2022-04-21 19:57:10|236.51|233.39|236.35|233.23|236.51|233.39|236.18|233.06|0
1650571040000|2022-04-21 19:57:20|236.18|233.06|235.53|232.41|236.18|233.06|235.53|232.41|0
1650571050000|2022-04-21 19:57:30|235.2|232.08|235.2|232.08|235.2|232.08|234.87|231.75|0
1650571060000|2022-04-21 19:57:40|234.87|231.75|235.53|232.41|235.53|232.41|234.71|231.59|0
1650571070000|2022-04-21 19:57:50|235.86|232.74|235.69|232.57|236.02|232.9|235.69|232.57|0
1650571080000|2022-04-21 19:58:00|236.02|232.9|236.02|232.9|236.02|232.9|236.02|232.9|0
1650571090000|2022-04-21 19:58:10|236.51|233.39|236.84|233.72|236.84|233.72|236.18|233.06|0
1650571100000|2022-04-21 19:58:20|237.17|234.05|237.5|234.38|237.66|234.54|236.84|233.72|0
1650571110000|2022-04-21 19:58:30|237.66|234.54|237.5|234.38|237.66|234.54|237.5|234.38|0
1650571120000|2022-04-21 19:58:40|237|233.88|235.85|232.73|237|233.88|235.85|232.73|0
1650571130000|2022-04-21 19:58:50|236.02|232.9|237|233.88|237|233.88|236.02|232.9|0
1650571140000|2022-04-21 19:59:00|237.33|234.21|237.99|234.87|237.99|234.87|237.33|234.21|0
1650571150000|2022-04-21 19:59:10|237.17|234.05|237|233.88|237.17|234.05|236.84|233.72|0
1650571160000|2022-04-21 19:59:20|235.69|232.57|235.69|232.57|235.69|232.57|235.53|232.41|0
1650571170000|2022-04-21 19:59:30|235.53|232.41|236.35|233.23|236.51|233.39|235.53|232.41|0
1650571180000|2022-04-21 19:59:40|236.51|233.39|237|233.88|237|233.88|236.51|233.39|0
1650571190000|2022-04-21 19:59:50|237.83|234.71|237.17|234.05|238.81|235.69|237.17|234.05|0
1650571200000|2022-04-21 20:00:00|237.5|234.38|236.02|232.9|237.5|234.38|236.02|232.9|0
1650571210000|2022-04-21 20:00:10|235.69|232.57|235.2|232.08|235.69|232.57|235.03|231.91|0
1650571220000|2022-04-21 20:00:20|234.38|231.26|234.54|231.42|234.87|231.75|234.38|231.26|0
1650571230000|2022-04-21 20:00:30|234.29|231.17|234.22|231.1|234.29|231.17|234.22|231.1|0
1650571240000|2022-04-21 20:00:40|234.38|231.26|234.54|231.42|234.87|231.75|234.38|231.26|0
1650571250000|2022-04-21 20:00:50|234.38|231.26|234.05|230.93|234.38|231.26|234.05|230.93|0
1650571260000|2022-04-21 20:01:00|233.89|230.77|234.71|231.59|234.71|231.59|233.89|230.77|0
1650571270000|2022-04-21 20:01:10|234.54|231.42|234.38|231.26|234.54|231.42|234.22|231.1|0
1650571280000|2022-04-21 20:01:20|234.22|231.1|234.05|230.93|234.22|231.1|234.05|230.93|0
1650571290000|2022-04-21 20:01:30|234.22|231.1|234.22|231.1|234.38|231.26|234.22|231.1|0
1650571300000|2022-04-21 20:01:40|234.38|231.26|233.73|230.61|234.38|231.26|233.73|230.61|0
1650571310000|2022-04-21 20:01:50|233.07|229.95|232.75|229.63|233.24|230.12|232.75|229.63|0
1650571320000|2022-04-21 20:02:00|233.07|229.95|232.75|229.63|233.07|229.95|232.75|229.63|0
1650571330000|2022-04-21 20:02:10|232.58|229.46|232.75|229.63|232.75|229.63|232.58|229.46|0
1650571340000|2022-04-21 20:02:20|232.66|229.54|233.4|230.28|233.4|230.28|232.66|229.54|0
1650571350000|2022-04-21 20:02:30|233.24|230.12|233.07|229.95|233.4|230.28|233.07|229.95|0
1650571360000|2022-04-21 20:02:40|232.91|229.79|233.07|229.95|233.07|229.95|232.58|229.46|0
1650571370000|2022-04-21 20:02:50|233.23|230.11|233.23|230.11|233.56|230.44|233.07|229.95|0
1650571380000|2022-04-21 20:03:00|232.82|229.7|233.23|230.11|233.4|230.28|232.82|229.7|0
1650571390000|2022-04-21 20:03:10|233.4|230.28|233.23|230.11|233.56|230.44|233.23|230.11|0
1650571400000|2022-04-21 20:03:20|233.56|230.44|233.23|230.11|233.56|230.44|233.07|229.95|0
1650571410000|2022-04-21 20:03:30|233.07|229.95|233.56|230.44|233.56|230.44|233.07|229.95|0
1650571420000|2022-04-21 20:03:40|233.89|230.77|233.56|230.44|233.89|230.77|233.56|230.44|0
1650571430000|2022-04-21 20:03:50|233.72|230.6|233.23|230.11|233.72|230.6|233.23|230.11|0
1650571440000|2022-04-21 20:04:00|232.91|229.79|232.42|229.3|232.91|229.79|232.42|229.3|0
1650571450000|2022-04-21 20:04:10|232.09|228.97|232.74|229.62|233.07|229.95|232.09|228.97|0
1650571460000|2022-04-21 20:04:20|232.58|229.46|232.58|229.46|232.74|229.62|232.58|229.46|0
1650571470000|2022-04-21 20:04:30|232.66|229.54|232.42|229.3|232.91|229.79|232.42|229.3|0
1650571480000|2022-04-21 20:04:40|232.58|229.46|232.91|229.79|232.91|229.79|232.5|229.38|0
1650571490000|2022-04-21 20:04:50|232.74|229.62|233.4|230.28|233.4|230.28|232.74|229.62|0
1650571500000|2022-04-21 20:05:00|233.47|230.35|233.47|230.35|233.47|230.35|233.47|230.35|0
1650571510000|2022-04-21 20:05:10|233.07|229.95|233.89|230.77|233.89|230.77|233.07|229.95|0
1650571520000|2022-04-21 20:05:20|234.38|231.26|234.54|231.42|234.54|231.42|234.38|231.26|0
1650571530000|2022-04-21 20:05:30|234.7|231.58|234.05|230.93|234.7|231.58|234.05|230.93|0
1650571540000|2022-04-21 20:05:40|234.21|231.09|234.21|231.09|234.38|231.26|234.21|231.09|0
1650571550000|2022-04-21 20:05:50|234.37|231.25|234.54|231.42|234.54|231.42|234.37|231.25|0
1650571560000|2022-04-21 20:06:00|234.7|231.58|234.7|231.58|234.7|231.58|234.7|231.58|0
1650571570000|2022-04-21 20:06:10|234.87|231.75|234.87|231.75|234.87|231.75|234.87|231.75|0
1650571580000|2022-04-21 20:06:20|234.7|231.58|234.87|231.75|234.87|231.75|234.7|231.58|0
1650571590000|2022-04-21 20:06:30|234.7|231.58|234.18|231.78|234.7|231.94|234.18|231.58|0
1650571600000|2022-04-21 20:06:40|233.85|231.45|233.52|231.12|233.85|231.45|233.52|231.12|0
1650571610000|2022-04-21 20:06:50|233.44|231.04|233.36|230.96|233.44|231.04|233.2|230.8|0
1650571620000|2022-04-21 20:07:00|233.11|230.71|233.03|230.63|233.11|230.71|232.95|230.55|0
1650571630000|2022-04-21 20:07:10|232.87|230.47|232.87|230.47|233.03|230.63|232.87|230.47|0
1650571640000|2022-04-21 20:07:20|233.03|230.63|233.03|230.63|233.11|230.71|233.03|230.63|0
1650571650000|2022-04-21 20:07:30|233.2|230.8|233.08|230.68|233.52|231.12|232.92|230.52|0
1650571660000|2022-04-21 20:07:40|234.36|231.96|234.19|231.79|234.36|231.96|234.19|231.79|0
1650571670000|2022-04-21 20:07:50|234.03|231.63|233.87|231.47|234.03|231.63|233.87|231.47|0
1650571680000|2022-04-21 20:08:00|234.11|231.71|234.85|232.45|234.85|232.45|234.11|231.71|0
1650571690000|2022-04-21 20:08:10|234.68|232.28|234.68|232.28|234.85|232.45|234.68|232.28|0
1650571700000|2022-04-21 20:08:20|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1650571710000|2022-04-21 20:08:30|234.68|232.28|234.68|232.28|234.85|232.45|234.68|232.28|0
1650571720000|2022-04-21 20:08:40|234.52|232.12|234.36|231.96|234.68|232.28|234.36|231.96|0
1650571730000|2022-04-21 20:08:50|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1650571740000|2022-04-21 20:09:00|234.36|231.96|235.01|232.61|235.17|232.77|234.36|231.96|0
1650571750000|2022-04-21 20:09:10|235.17|232.77|235.66|233.26|235.66|233.26|235.17|232.77|0
1650571760000|2022-04-21 20:09:20|235.83|233.43|235.34|232.94|235.83|233.43|235.34|232.94|0
1650571770000|2022-04-21 20:09:30|235.25|232.85|235.01|232.61|235.5|233.1|235.01|232.61|0
1650571780000|2022-04-21 20:09:40|234.84|232.44|234.27|231.87|234.84|232.44|234.19|231.79|0
1650571790000|2022-04-21 20:09:50|234.19|231.79|234.19|231.79|234.68|232.28|234.19|231.79|0
1650571800000|2022-04-21 20:10:00|233.87|231.47|234.03|231.63|234.52|232.12|233.87|231.47|0
1650571810000|2022-04-21 20:10:10|233.54|231.14|233.38|230.98|233.54|231.14|233.21|230.81|0
1650571820000|2022-04-21 20:10:20|232.73|230.33|231.43|229.03|232.73|230.33|231.43|229.03|0
1650571830000|2022-04-21 20:10:30|231.26|228.86|231.59|229.19|231.75|229.35|231.26|228.86|0
1650571840000|2022-04-21 20:10:40|232.08|229.68|231.59|229.19|232.08|229.68|231.59|229.19|0
1650571850000|2022-04-21 20:10:50|231.75|229.35|233.05|230.65|233.05|230.65|231.75|229.35|0
1650571860000|2022-04-21 20:11:00|232.4|230|232.24|229.84|232.4|230|232.07|229.67|0
1650571870000|2022-04-21 20:11:10|232.72|230.32|232.89|230.49|232.89|230.49|232.56|230.16|0
1650571880000|2022-04-21 20:11:20|233.05|230.65|233.21|230.81|233.21|230.81|233.05|230.65|0
1650571890000|2022-04-21 20:11:30|233.38|230.98|233.21|230.81|233.38|230.98|232.89|230.49|0
1650571900000|2022-04-21 20:11:40|233.05|230.65|233.7|231.3|233.7|231.3|233.05|230.65|0
1650571910000|2022-04-21 20:11:50|233.54|231.14|233.54|231.14|233.7|231.3|233.37|230.97|0
1650571920000|2022-04-21 20:12:00|233.7|231.3|233.21|230.81|233.7|231.3|233.21|230.81|0
1650571930000|2022-04-21 20:12:10|233.05|230.65|233.54|231.14|233.54|231.14|232.89|230.49|0
1650571940000|2022-04-21 20:12:20|233.21|230.81|233.54|231.14|233.7|231.3|233.21|230.81|0
1650571950000|2022-04-21 20:12:30|233.37|230.97|233.37|230.97|233.37|230.97|233.21|230.81|0
1650571960000|2022-04-21 20:12:40|233.54|231.14|233.7|231.3|233.7|231.3|233.54|231.14|0
1650571970000|2022-04-21 20:12:50|234.03|231.63|234.19|231.79|234.19|231.79|234.03|231.63|0
1650571980000|2022-04-21 20:13:00|234.03|231.63|234.35|231.95|234.35|231.95|234.03|231.63|0
1650571990000|2022-04-21 20:13:10|234.52|232.12|235.5|233.1|235.5|233.1|234.52|232.12|0
1650572000000|2022-04-21 20:13:20|236.15|233.75|236.15|233.75|236.15|233.75|235.82|233.42|0
1650572010000|2022-04-21 20:13:30|236.48|234.08|236.81|234.41|236.81|234.41|236.48|234.08|0
1650572020000|2022-04-21 20:13:40|236.31|233.91|236.97|234.57|236.97|234.57|236.31|233.91|0
1650572030000|2022-04-21 20:13:50|237.21|234.81|236.06|233.66|237.21|234.81|235.99|233.59|0
1650572040000|2022-04-21 20:14:00|235.82|233.42|235.49|233.09|235.82|233.42|235.49|233.09|0
1650572050000|2022-04-21 20:14:10|235.17|232.77|234.84|232.44|235.17|232.77|234.84|232.44|0
1650572060000|2022-04-21 20:14:20|235|232.6|234.19|231.79|235|232.6|234.19|231.79|0
1650572070000|2022-04-21 20:14:30|234.51|232.11|234.68|232.28|234.68|232.28|234.35|231.95|0
1650572080000|2022-04-21 20:14:40|235|232.6|235|232.6|235|232.6|234.84|232.44|0
1650572090000|2022-04-21 20:14:50|235.33|232.93|235.49|233.09|235.49|233.09|235.33|232.93|0
1650572110000|2022-04-21 20:15:10|236.19|233.39|235.94|233.14|236.19|233.39|235.86|233.06|0
1650572120000|2022-04-21 20:15:20|236.35|233.55|236.68|233.88|236.68|233.88|236.35|233.55|0
1650572130000|2022-04-21 20:15:30|236.76|233.96|236.84|234.04|237|234.2|236.76|233.96|0
1650572140000|2022-04-21 20:15:40|236.68|233.88|236.59|233.79|236.68|233.88|236.59|233.79|0
1650572150000|2022-04-21 20:15:50|236.68|233.88|236.18|233.38|236.68|233.88|236.18|233.38|0
1650572160000|2022-04-21 20:16:00|236.02|233.22|234.88|232.08|236.02|233.22|234.88|232.08|0
1650572170000|2022-04-21 20:16:10|235.04|232.24|234.71|231.91|235.04|232.24|234.71|231.91|0
1650572180000|2022-04-21 20:16:20|234.88|232.08|234.46|231.66|234.88|232.08|234.46|231.66|0
1650572190000|2022-04-21 20:16:30|234.39|231.59|234.22|231.42|234.55|231.75|234.22|231.42|0
1650572200000|2022-04-21 20:16:40|234.55|231.75|234.39|231.59|234.55|231.75|234.22|231.42|0
1650572210000|2022-04-21 20:16:50|234.55|231.75|234.39|231.59|234.55|231.75|234.39|231.59|0
1650572220000|2022-04-21 20:17:00|234.71|231.91|235.04|232.24|235.04|232.24|234.55|231.75|0
1650572230000|2022-04-21 20:17:10|235.2|232.4|234.55|231.75|235.37|232.57|234.55|231.75|0
1650572240000|2022-04-21 20:17:20|234.87|232.07|235.36|232.56|235.36|232.56|234.87|232.07|0
1650572250000|2022-04-21 20:17:30|235.2|232.4|235.53|232.73|235.53|232.73|235.2|232.4|0
1650572260000|2022-04-21 20:17:40|235.69|232.89|235.53|232.73|235.69|232.89|235.53|232.73|0
1650572270000|2022-04-21 20:17:50|235.69|232.89|235.53|232.73|235.69|232.89|235.53|232.73|0
1650572280000|2022-04-21 20:18:00|235.2|232.4|235.04|232.24|235.36|232.56|235.04|232.24|0
1650572290000|2022-04-21 20:18:10|234.87|232.07|234.71|231.91|234.87|232.07|234.55|231.75|0
1650572300000|2022-04-21 20:18:20|234.87|232.07|235.2|232.4|235.2|232.4|234.87|232.07|0
1650572310000|2022-04-21 20:18:30|235.36|232.56|235.53|232.73|235.53|232.73|235.36|232.56|0
1650572320000|2022-04-21 20:18:40|235.2|232.4|235.28|232.48|235.28|232.48|235.2|232.4|0
1650572330000|2022-04-21 20:18:50|235.36|232.56|235.53|232.73|235.61|232.81|235.36|232.56|0
1650572340000|2022-04-21 20:19:00|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1650572350000|2022-04-21 20:19:10|235.2|232.4|234.87|232.07|235.2|232.4|234.71|231.91|0
1650572360000|2022-04-21 20:19:20|234.95|232.15|235.04|232.24|235.2|232.4|234.95|232.15|0
1650572370000|2022-04-21 20:19:30|235.2|232.4|235.2|232.4|235.2|232.4|235.04|232.24|0
1650572380000|2022-04-21 20:19:40|235.11|232.31|235.2|232.4|235.2|232.4|235.11|232.31|0
1650572390000|2022-04-21 20:19:50|235.04|232.24|234.87|232.07|235.04|232.24|234.87|232.07|0
1650572400000|2022-04-21 20:20:00|234.71|231.91|235.04|232.24|235.04|232.24|234.71|231.91|0
1650572410000|2022-04-21 20:20:10|234.87|232.07|235.04|232.24|235.2|232.4|234.87|232.07|0
1650572420000|2022-04-21 20:20:20|234.95|232.15|234.87|232.07|235.2|232.4|234.87|232.07|0
1650572430000|2022-04-21 20:20:30|234.95|232.15|234.87|232.07|235.04|232.24|234.87|232.07|0
1650572440000|2022-04-21 20:20:40|234.95|232.15|235.28|232.48|235.28|232.48|234.95|232.15|0
1650572450000|2022-04-21 20:20:50|235.03|232.23|234.71|231.91|235.03|232.23|234.71|231.91|0
1650572460000|2022-04-21 20:21:00|234.54|231.74|234.54|231.74|234.71|231.91|234.54|231.74|0
1650572470000|2022-04-21 20:21:10|234.71|231.91|234.71|231.91|234.79|231.99|234.71|231.91|0
1650572480000|2022-04-21 20:21:20|234.87|232.07|235.03|232.23|235.03|232.23|234.87|232.07|0
1650572490000|2022-04-21 20:21:30|235.2|232.4|235.03|232.23|235.2|232.4|235.03|232.23|0
1650572500000|2022-04-21 20:21:40|234.87|232.07|234.71|231.91|234.87|232.07|234.71|231.91|0
1650572510000|2022-04-21 20:21:50|234.87|232.07|235.2|232.4|235.2|232.4|234.87|232.07|0
1650572520000|2022-04-21 20:22:00|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1650572530000|2022-04-21 20:22:10|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1650572540000|2022-04-21 20:22:20|235.03|232.23|235.03|232.23|235.03|232.23|235.03|232.23|0
1650572550000|2022-04-21 20:22:30|234.71|231.91|234.62|231.82|234.71|231.91|234.62|231.82|0
1650572560000|2022-04-21 20:22:40|234.54|231.74|234.22|231.42|234.54|231.74|234.22|231.42|0
1650572570000|2022-04-21 20:22:50|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1650572580000|2022-04-21 20:23:00|233.97|231.17|234.71|231.91|234.71|231.91|233.97|231.17|0
1650572590000|2022-04-21 20:23:10|234.38|231.58|234.54|231.74|234.54|231.74|234.05|231.25|0
1650572610000|2022-04-21 20:23:30|234.22|231.42|234.13|231.33|234.22|231.42|234.13|231.33|0
1650572620000|2022-04-21 20:23:40|234.29|231.49|234.13|231.33|234.29|231.49|234.13|231.33|0
1650572630000|2022-04-21 20:23:50|234.54|231.74|234.38|231.58|234.54|231.74|234.38|231.58|0
1650572640000|2022-04-21 20:24:00|234.54|231.74|234.46|231.66|234.54|231.74|234.38|231.58|0
1650572650000|2022-04-21 20:24:10|234.71|231.91|234.71|231.91|234.71|231.91|234.46|231.66|0
1650572660000|2022-04-21 20:24:20|234.95|232.15|235.52|232.72|235.52|232.72|234.95|232.15|0
1650572670000|2022-04-21 20:24:30|235.19|232.39|235.19|232.39|235.36|232.56|235.19|232.39|0
1650572680000|2022-04-21 20:24:40|235.27|232.47|234.7|231.9|235.27|232.47|234.7|231.9|0
1650572690000|2022-04-21 20:24:50|234.87|232.07|234.7|231.9|234.87|232.07|234.7|231.9|0
1650572700000|2022-04-21 20:25:00|235.36|232.56|235.36|232.56|235.52|232.72|235.27|232.47|0
1650572710000|2022-04-21 20:25:10|235.44|232.64|235.52|232.72|235.52|232.72|235.36|232.56|0
1650572720000|2022-04-21 20:25:20|235.76|232.96|235.52|232.72|235.85|233.05|235.52|232.72|0
1650572730000|2022-04-21 20:25:30|235.68|232.88|235.44|232.64|235.85|233.05|235.44|232.64|0
1650572740000|2022-04-21 20:25:40|235.36|232.56|235.03|232.23|235.36|232.56|235.03|232.23|0
1650572750000|2022-04-21 20:25:50|235.36|232.56|235.68|232.88|235.68|232.88|235.36|232.56|0
1650572760000|2022-04-21 20:26:00|235.93|233.13|236.18|233.38|236.34|233.54|235.93|233.13|0
1650572770000|2022-04-21 20:26:10|235.6|232.8|235.52|232.72|235.6|232.8|235.52|232.72|0
1650572780000|2022-04-21 20:26:20|235.6|232.8|236.17|233.37|236.17|233.37|235.6|232.8|0
1650572790000|2022-04-21 20:26:30|236.01|233.21|235.93|233.13|236.17|233.37|235.93|233.13|0
1650572800000|2022-04-21 20:26:40|235.85|233.05|236.25|233.45|236.25|233.45|235.85|233.05|0
1650572810000|2022-04-21 20:26:50|236.5|233.7|236.34|233.54|236.5|233.7|236.34|233.54|0
1650572820000|2022-04-21 20:27:00|236.17|233.37|236.67|233.87|236.67|233.87|236.17|233.37|0
1650572830000|2022-04-21 20:27:10|236.58|233.78|236.67|233.87|236.67|233.87|236.58|233.78|0
1650572840000|2022-04-21 20:27:20|236.5|233.7|236.01|233.21|236.5|233.7|236.01|233.21|0
1650572850000|2022-04-21 20:27:30|235.76|232.96|235.68|232.88|235.76|232.96|235.68|232.88|0
1650572860000|2022-04-21 20:27:40|235.85|233.05|235.85|233.05|235.85|233.05|235.85|233.05|0
1650572870000|2022-04-21 20:27:50|235.68|232.88|235.68|232.88|235.68|232.88|235.68|232.88|0
1650572880000|2022-04-21 20:28:00|235.43|232.63|234.94|232.14|235.43|232.63|234.94|232.14|0
1650572890000|2022-04-21 20:28:10|234.86|232.06|234.86|232.06|234.86|232.06|234.7|231.9|0
1650572900000|2022-04-21 20:28:20|234.7|231.9|234.37|231.57|234.7|231.9|234.37|231.57|0
1650572910000|2022-04-21 20:28:30|234.54|231.74|234.37|231.57|234.7|231.9|234.37|231.57|0
1650572920000|2022-04-21 20:28:40|234.21|231.41|234.29|231.49|234.29|231.49|234.21|231.41|0
1650572930000|2022-04-21 20:28:50|234.13|231.33|233.72|230.92|234.13|231.33|233.72|230.92|0
1650572940000|2022-04-21 20:29:00|233.89|231.09|233.89|231.09|234.05|231.25|233.89|231.09|0
1650572950000|2022-04-21 20:29:10|233.72|230.92|233.72|230.92|233.89|231.09|233.72|230.92|0
1650572960000|2022-04-21 20:29:20|233.64|230.84|233.72|230.92|233.72|230.92|233.64|230.84|0
1650572970000|2022-04-21 20:29:30|233.88|231.08|234.13|231.33|234.29|231.49|233.88|231.08|0
1650572980000|2022-04-21 20:29:40|234.21|231.41|234.37|231.57|234.37|231.57|234.05|231.25|0
1650572990000|2022-04-21 20:29:50|234.29|231.49|233.88|231.08|234.29|231.49|233.8|231|0
1650573000000|2022-04-21 20:30:00|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1650573010000|2022-04-21 20:30:10|234.21|231.41|234.37|231.57|234.37|231.57|234.21|231.41|0
1650573020000|2022-04-21 20:30:20|234.21|231.41|233.88|231.08|234.21|231.41|233.88|231.08|0
1650573030000|2022-04-21 20:30:30|233.72|230.92|233.4|230.6|233.72|230.92|233.4|230.6|0
1650573040000|2022-04-21 20:30:40|233.23|230.43|232.91|230.11|233.23|230.43|232.91|230.11|0
1650573050000|2022-04-21 20:30:50|233.39|230.59|233.39|230.59|233.39|230.59|233.39|230.59|0
1650573060000|2022-04-21 20:31:00|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1650573070000|2022-04-21 20:31:10|234.05|231.25|233.88|231.08|234.21|231.41|233.88|231.08|0
1650573080000|2022-04-21 20:31:20|234.21|231.41|233.96|231.16|234.21|231.41|233.96|231.16|0
1650573090000|2022-04-21 20:31:30|234.05|231.25|234.21|231.41|234.21|231.41|234.05|231.25|0
1650573110000|2022-04-21 20:31:50|234.54|231.74|234.45|231.65|234.54|231.74|234.45|231.65|0
1650573120000|2022-04-21 20:32:00|234.7|231.9|235.02|232.22|235.02|232.22|234.7|231.9|0
1650573130000|2022-04-21 20:32:10|234.86|232.06|234.86|232.06|235.02|232.22|234.86|232.06|0
1650573140000|2022-04-21 20:32:20|235.02|232.22|234.94|232.14|235.02|232.22|234.86|232.06|0
1650573150000|2022-04-21 20:32:30|234.86|232.06|234.53|231.73|234.86|232.06|234.53|231.73|0
1650573160000|2022-04-21 20:32:40|234.37|231.57|234.04|231.24|234.37|231.57|234.04|231.24|0
1650573170000|2022-04-21 20:32:50|234.37|231.57|234.37|231.57|234.37|231.57|234.29|231.49|0
1650573180000|2022-04-21 20:33:00|234.7|231.9|234.45|231.65|234.7|231.9|234.45|231.65|0
1650573190000|2022-04-21 20:33:10|234.29|231.49|234.53|231.73|234.53|231.73|234.29|231.49|0
1650573200000|2022-04-21 20:33:20|234.7|231.9|235.02|232.22|235.02|232.22|234.7|231.9|0
1650573210000|2022-04-21 20:33:30|234.94|232.14|234.86|232.06|234.94|232.14|234.86|232.06|0
1650573220000|2022-04-21 20:33:40|234.7|231.9|234.61|231.81|234.7|231.9|234.61|231.81|0
1650573230000|2022-04-21 20:33:50|234.7|231.9|234.86|232.06|234.94|232.14|234.7|231.9|0
1650573240000|2022-04-21 20:34:00|235.02|232.22|234.86|232.06|235.02|232.22|234.86|232.06|0
1650573250000|2022-04-21 20:34:10|234.7|231.9|235.02|232.22|235.02|232.22|234.7|231.9|0
1650573260000|2022-04-21 20:34:20|234.86|232.06|234.7|231.9|234.86|232.06|234.7|231.9|0
1650573270000|2022-04-21 20:34:30|234.86|232.06|234.77|231.97|234.86|232.06|234.77|231.97|0
1650573280000|2022-04-21 20:34:40|234.53|231.73|234.37|231.57|234.53|231.73|234.37|231.57|0
1650573290000|2022-04-21 20:34:50|234.28|231.48|234.28|231.48|234.28|231.48|234.28|231.48|0
1650573300000|2022-04-21 20:35:00|234.37|231.57|234.45|231.65|234.53|231.73|234.37|231.57|0
1650573310000|2022-04-21 20:35:10|234.37|231.57|234.61|231.81|234.7|231.9|234.37|231.57|0
1650573320000|2022-04-21 20:35:20|234.7|231.9|234.53|231.73|234.77|231.97|234.53|231.73|0
1650573330000|2022-04-21 20:35:30|234.12|231.32|234.21|231.41|234.21|231.41|234.12|231.32|0
1650573340000|2022-04-21 20:35:40|234.53|231.73|234.61|231.81|234.69|231.89|234.53|231.73|0
1650573350000|2022-04-21 20:35:50|234.69|231.89|234.86|232.06|234.86|232.06|234.69|231.89|0
1650573360000|2022-04-21 20:36:00|234.77|231.97|234.37|231.57|234.86|232.06|234.37|231.57|0
1650573370000|2022-04-21 20:36:10|234.53|231.73|233.88|231.08|234.53|231.73|233.88|231.08|0
1650573380000|2022-04-21 20:36:20|234.04|231.24|234.04|231.24|234.2|231.4|234.04|231.24|0
1650573390000|2022-04-21 20:36:30|233.88|231.08|234.2|231.4|234.2|231.4|233.88|231.08|0
1650573400000|2022-04-21 20:36:40|234.04|231.24|233.39|230.59|234.04|231.24|233.39|230.59|0
1650573410000|2022-04-21 20:36:50|233.55|230.75|233.72|230.92|233.88|231.08|233.55|230.75|0
1650573420000|2022-04-21 20:37:00|233.55|230.75|233.88|231.08|233.88|231.08|233.55|230.75|0
1650573430000|2022-04-21 20:37:10|233.72|230.92|233.55|230.75|233.72|230.92|233.55|230.75|0
1650573440000|2022-04-21 20:37:20|233.88|231.08|233.79|230.99|233.88|231.08|233.79|230.99|0
1650573450000|2022-04-21 20:37:30|233.55|230.75|233.55|230.75|233.55|230.75|233.55|230.75|0
1650573460000|2022-04-21 20:37:40|233.39|230.59|233.71|230.91|233.71|230.91|233.39|230.59|0
1650573470000|2022-04-21 20:37:50|233.88|231.08|233.79|230.99|233.88|231.08|233.71|230.91|0
1650573490000|2022-04-21 20:38:10|233.88|231.08|233.88|231.08|233.88|231.08|233.88|231.08|0
1650573500000|2022-04-21 20:38:20|234.04|231.24|233.71|230.91|234.04|231.24|233.71|230.91|0
1650573510000|2022-04-21 20:38:30|233.79|230.99|233.95|231.15|233.95|231.15|233.79|230.99|0
1650573520000|2022-04-21 20:38:40|234.28|231.48|233.95|231.15|234.28|231.48|233.95|231.15|0
1650573530000|2022-04-21 20:38:50|234.04|231.24|233.88|231.08|234.04|231.24|233.88|231.08|0
1650573540000|2022-04-21 20:39:00|233.95|231.15|233.95|231.15|233.95|231.15|233.88|231.08|0
1650573550000|2022-04-21 20:39:10|233.88|231.08|233.95|231.15|233.95|231.15|233.88|231.08|0
1650573560000|2022-04-21 20:39:20|234.04|231.24|234.04|231.24|234.04|231.24|234.04|231.24|0
1650573570000|2022-04-21 20:39:30|233.95|231.15|233.88|231.08|234.04|231.24|233.88|231.08|0
1650573580000|2022-04-21 20:39:40|233.71|230.91|233.88|231.08|233.88|231.08|233.71|230.91|0
1650573590000|2022-04-21 20:39:50|233.71|230.91|233.79|230.99|233.88|231.08|233.71|230.91|0
1650573600000|2022-04-21 20:40:00|233.55|230.75|233.95|231.15|233.95|231.15|233.55|230.75|0
1650573610000|2022-04-21 20:40:10|233.88|231.08|233.88|231.08|234.04|231.24|233.88|231.08|0
1650573620000|2022-04-21 20:40:20|233.55|230.75|233.71|230.91|233.71|230.91|233.55|230.75|0
1650573640000|2022-04-21 20:40:40|233.87|231.07|233.71|230.91|233.87|231.07|233.71|230.91|0
1650573650000|2022-04-21 20:40:50|233.55|230.75|233.55|230.75|233.55|230.75|233.55|230.75|0
1650573660000|2022-04-21 20:41:00|233.87|231.07|233.87|231.07|234.04|231.24|233.87|231.07|0
1650573670000|2022-04-21 20:41:10|233.95|231.15|233.87|231.07|233.95|231.15|233.87|231.07|0
1650573680000|2022-04-21 20:41:20|233.71|230.91|233.87|231.07|233.87|231.07|233.71|230.91|0
1650573690000|2022-04-21 20:41:30|234.04|231.24|234.04|231.24|234.04|231.24|234.04|231.24|0
1650573710000|2022-04-21 20:41:50|233.95|231.15|233.87|231.07|233.95|231.15|233.87|231.07|0
1650573720000|2022-04-21 20:42:00|234.04|231.24|234.2|231.4|234.2|231.4|233.87|231.07|0
1650573730000|2022-04-21 20:42:10|234.44|231.64|234.53|231.73|234.53|231.73|234.44|231.64|0
1650573740000|2022-04-21 20:42:20|234.69|231.89|234.85|232.05|234.85|232.05|234.69|231.89|0
1650573750000|2022-04-21 20:42:30|234.69|231.89|234.85|232.05|234.85|232.05|234.69|231.89|0
1650573760000|2022-04-21 20:42:40|235.02|232.22|234.69|231.89|235.02|232.22|234.69|231.89|0
1650573770000|2022-04-21 20:42:50|234.85|232.05|234.69|231.89|234.85|232.05|234.69|231.89|0
1650573780000|2022-04-21 20:43:00|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1650573790000|2022-04-21 20:43:10|234.52|231.72|234.2|231.4|234.52|231.72|234.2|231.4|0
1650573800000|2022-04-21 20:43:20|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1650573810000|2022-04-21 20:43:30|234.2|231.4|234.04|231.24|234.2|231.4|233.95|231.15|0
1650573820000|2022-04-21 20:43:40|234.2|231.4|234.11|231.31|234.2|231.4|234.11|231.31|0
1650573830000|2022-04-21 20:43:50|234.04|231.24|234.03|231.23|234.04|231.24|234.03|231.23|0
1650573840000|2022-04-21 20:44:00|234.28|231.48|234.36|231.56|234.36|231.56|234.28|231.48|0
1650573850000|2022-04-21 20:44:10|234.44|231.64|234.69|231.89|234.69|231.89|234.36|231.56|0
1650573860000|2022-04-21 20:44:20|234.77|231.97|235.01|232.21|235.01|232.21|234.77|231.97|0
1650573870000|2022-04-21 20:44:30|234.85|232.05|234.69|231.89|235.01|232.21|234.69|231.89|0
1650573880000|2022-04-21 20:44:40|234.77|231.97|234.69|231.89|234.77|231.97|234.69|231.89|0
1650573890000|2022-04-21 20:44:50|234.52|231.72|234.52|231.72|234.52|231.72|234.52|231.72|0
1650573900000|2022-04-21 20:45:00|234.69|231.89|234.85|232.05|234.85|232.05|234.52|231.72|0
1650573910000|2022-04-21 20:45:10|234.93|232.13|235.5|232.7|235.5|232.7|234.93|232.13|0
1650573920000|2022-04-21 20:45:20|235.18|232.38|235.01|232.21|235.18|232.38|235.01|232.21|0
1650573930000|2022-04-21 20:45:30|234.93|232.13|234.52|231.72|234.93|232.13|234.52|231.72|0
1650573940000|2022-04-21 20:45:40|234.69|231.89|235.09|232.29|235.09|232.29|234.69|231.89|0
1650573950000|2022-04-21 20:45:50|235.01|232.21|235.01|232.21|235.18|232.38|235.01|232.21|0
1650573960000|2022-04-21 20:46:00|235.18|232.38|235.34|232.54|235.5|232.7|235.18|232.38|0
1650573970000|2022-04-21 20:46:10|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1650573980000|2022-04-21 20:46:20|235.01|232.21|235.09|232.29|235.09|232.29|235.01|232.21|0
1650573990000|2022-04-21 20:46:30|235.18|232.38|235.01|232.21|235.18|232.38|235.01|232.21|0
1650574000000|2022-04-21 20:46:40|234.85|232.05|234.93|232.13|234.93|232.13|234.85|232.05|0
1650574010000|2022-04-21 20:46:50|234.85|232.05|234.68|231.88|234.85|232.05|234.52|231.72|0
1650574020000|2022-04-21 20:47:00|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1650574030000|2022-04-21 20:47:10|234.68|231.88|234.36|231.56|234.68|231.88|234.36|231.56|0
1650574040000|2022-04-21 20:47:20|234.27|231.47|234.36|231.56|234.36|231.56|234.27|231.47|0
1650574050000|2022-04-21 20:47:30|234.52|231.72|234.52|231.72|234.6|231.8|234.52|231.72|0
1650574060000|2022-04-21 20:47:40|234.6|231.8|234.6|231.8|234.6|231.8|234.52|231.72|0
1650574070000|2022-04-21 20:47:50|234.52|231.72|234.36|231.56|234.52|231.72|234.36|231.56|0
1650574080000|2022-04-21 20:48:00|234.19|231.39|234.36|231.56|234.36|231.56|234.11|231.31|0
1650574090000|2022-04-21 20:48:10|234.19|231.39|234.03|231.23|234.19|231.39|234.03|231.23|0
1650574110000|2022-04-21 20:48:30|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1650574120000|2022-04-21 20:48:40|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1650574130000|2022-04-21 20:48:50|234.27|231.47|234.36|231.56|234.36|231.56|234.11|231.31|0
1650574140000|2022-04-21 20:49:00|234.19|231.39|234.52|231.72|234.68|231.88|234.19|231.39|0
1650574150000|2022-04-21 20:49:10|234.68|231.88|235.66|232.86|235.66|232.86|234.68|231.88|0
1650574160000|2022-04-21 20:49:20|235.58|232.78|235.34|232.54|235.58|232.78|235.34|232.54|0
1650574170000|2022-04-21 20:49:30|234.68|231.88|234.85|232.05|234.85|232.05|234.68|231.88|0
1650574180000|2022-04-21 20:49:40|235.01|232.21|234.85|232.05|235.01|232.21|234.85|232.05|0
1650574190000|2022-04-21 20:49:50|234.68|231.88|234.36|231.56|234.68|231.88|234.36|231.56|0
1650574200000|2022-04-21 20:50:00|234.52|231.72|234.52|231.72|234.68|231.88|234.52|231.72|0
1650574210000|2022-04-21 20:50:10|234.36|231.56|234.52|231.72|234.52|231.72|234.36|231.56|0
1650574220000|2022-04-21 20:50:20|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1650574230000|2022-04-21 20:50:30|234.43|231.63|234.19|231.39|234.43|231.63|234.19|231.39|0
1650574240000|2022-04-21 20:50:40|234.03|231.23|234.03|231.23|234.03|231.23|234.03|231.23|0
1650574250000|2022-04-21 20:50:50|233.87|231.07|233.94|231.14|233.94|231.14|233.87|231.07|0
1650574260000|2022-04-21 20:51:00|234.19|231.39|234.03|231.23|234.19|231.39|234.03|231.23|0
1650574270000|2022-04-21 20:51:10|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1650574280000|2022-04-21 20:51:20|234.43|231.63|234.35|231.55|234.43|231.63|234.35|231.55|0
1650574290000|2022-04-21 20:51:30|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1650574300000|2022-04-21 20:51:40|234.27|231.47|234.03|231.23|234.27|231.47|234.03|231.23|0
1650574310000|2022-04-21 20:51:50|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1650574320000|2022-04-21 20:52:00|234.43|231.63|234.52|231.72|234.52|231.72|234.35|231.55|0
1650574330000|2022-04-21 20:52:10|234.35|231.55|234.19|231.39|234.35|231.55|234.19|231.39|0
1650574340000|2022-04-21 20:52:20|234.27|231.47|234.27|231.47|234.27|231.47|234.27|231.47|0
1650574350000|2022-04-21 20:52:30|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1650574360000|2022-04-21 20:52:40|234.11|231.31|234.19|231.39|234.19|231.39|234.03|231.23|0
1650574370000|2022-04-21 20:52:50|234.03|231.23|234.03|231.23|234.03|231.23|234.03|231.23|0
1650574390000|2022-04-21 20:53:10|233.94|231.14|233.7|230.9|233.94|231.14|233.7|230.9|0
1650574430000|2022-04-21 20:53:50|233.62|230.82|233.62|230.82|233.62|230.82|233.62|230.82|0
1650574440000|2022-04-21 20:54:00|233.37|230.57|233.7|230.9|233.7|230.9|233.37|230.57|0
1650574470000|2022-04-21 20:54:30|233.54|230.74|233.54|230.74|233.54|230.74|233.54|230.74|0
1650574480000|2022-04-21 20:54:40|233.37|230.57|233.61|230.81|233.61|230.81|233.37|230.57|0
1650574490000|2022-04-21 20:54:50|233.54|230.74|233.54|230.74|233.54|230.74|233.54|230.74|0
1650574500000|2022-04-21 20:55:00|233.7|230.9|234.02|231.22|234.02|231.22|233.7|230.9|0
1650574510000|2022-04-21 20:55:10|233.94|231.14|234.02|231.22|234.02|231.22|233.86|231.06|0
1650574520000|2022-04-21 20:55:20|233.94|231.14|233.94|231.14|234.02|231.22|233.94|231.14|0
1650574530000|2022-04-21 20:55:30|234.02|231.22|234.02|231.22|234.02|231.22|233.94|231.14|0
1650574540000|2022-04-21 20:55:40|233.94|231.14|233.86|231.06|233.94|231.14|233.86|231.06|0
1650574550000|2022-04-21 20:55:50|233.7|230.9|233.7|230.9|233.7|230.9|233.7|230.9|0
1650574560000|2022-04-21 20:56:00|233.86|231.06|234.02|231.22|234.19|231.39|233.86|231.06|0
1650574570000|2022-04-21 20:56:10|233.94|231.14|234.02|231.22|234.02|231.22|233.94|231.14|0
1650574580000|2022-04-21 20:56:20|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1650574590000|2022-04-21 20:56:30|234.02|231.22|234.19|231.39|234.19|231.39|234.02|231.22|0
1650574610000|2022-04-21 20:56:50|234.35|231.55|234.35|231.55|234.51|231.71|234.35|231.55|0
1650574620000|2022-04-21 20:57:00|234.43|231.63|234.51|231.71|234.51|231.71|234.43|231.63|0
1650574630000|2022-04-21 20:57:10|234.68|231.88|234.68|231.88|234.68|231.88|234.68|231.88|0
1650574640000|2022-04-21 20:57:20|234.51|231.71|234.35|231.55|234.51|231.71|234.35|231.55|0
1650574660000|2022-04-21 20:57:40|234.43|231.63|234.51|231.71|234.51|231.71|234.43|231.63|0
1650574680000|2022-04-21 20:58:00|234.43|231.63|234.51|231.71|234.51|231.71|234.43|231.63|0
1650574690000|2022-04-21 20:58:10|234.67|231.87|234.67|231.87|234.67|231.87|234.59|231.79|0
1650574700000|2022-04-21 20:58:20|234.51|231.71|234.51|231.71|234.51|231.71|234.51|231.71|0
1650574710000|2022-04-21 20:58:30|234.43|231.63|234.43|231.63|234.43|231.63|234.43|231.63|0
1650574720000|2022-04-21 20:58:40|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1650574730000|2022-04-21 20:58:50|234.43|231.63|234.43|231.63|234.51|231.71|234.43|231.63|0
1650574740000|2022-04-21 20:59:00|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1650574750000|2022-04-21 20:59:10|233.21|230.41|233.37|230.57|233.53|230.73|233.21|230.41|0
1650574760000|2022-04-21 20:59:20|233.53|230.73|233.37|230.57|233.53|230.73|233.37|230.57|0
1650574770000|2022-04-21 20:59:30|233.45|230.65|233.53|230.73|233.53|230.73|233.37|230.57|0
1650574780000|2022-04-21 20:59:40|233.69|230.89|233.86|231.06|233.86|231.06|233.69|230.89|0
1650574790000|2022-04-21 20:59:50|234.1|231.3|234.05|231.25|234.26|231.46|234.05|231.25|0
1650574800000|2022-04-21 21:00:00|234.18|231.38|234.26|231.46|234.26|231.46|234.16|231.36|0
1650574820000|2022-04-21 21:00:20|234.27|231.47|234.27|231.47|234.27|231.47|234.27|231.47|0
1650574830000|2022-04-21 21:00:30|234.3|231.5|234.3|231.5|234.3|231.5|234.3|231.5|0
1650574840000|2022-04-21 21:00:40|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1650574850000|2022-04-21 21:00:50|234.52|231.72|234.52|231.72|234.52|231.72|234.52|231.72|0
1650574880000|2022-04-21 21:01:20|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1650574890000|2022-04-21 21:01:30|234.51|231.71|234.51|231.71|234.51|231.71|234.51|231.71|0
1650574910000|2022-04-21 21:01:50|234.34|231.54|234.68|231.88|234.68|231.88|234.34|231.54|0
1650574920000|2022-04-21 21:02:00|234.33|231.53|234.33|231.53|234.34|231.54|234.33|231.53|0
1650574940000|2022-04-21 21:02:20|234.32|231.52|234.32|231.52|234.32|231.52|234.32|231.52|0
1650574970000|2022-04-21 21:02:50|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1650574980000|2022-04-21 21:03:00|234.32|231.52|234.32|231.52|234.32|231.52|234.32|231.52|0
1650574990000|2022-04-21 21:03:10|234.34|231.54|234.32|231.52|234.34|231.54|234.32|231.52|0
1650575000000|2022-04-21 21:03:20|234.44|231.64|234.44|231.64|234.44|231.64|234.44|231.64|0
1650575010000|2022-04-21 21:03:30|234.32|231.52|234.32|231.52|234.32|231.52|234.32|231.52|0
1650575020000|2022-04-21 21:03:40|234.34|231.54|234.47|231.67|234.47|231.67|234.34|231.54|0
1650575030000|2022-04-21 21:03:50|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1650575040000|2022-04-21 21:04:00|234.47|231.67|234.49|231.69|234.49|231.69|234.47|231.67|0
1650575050000|2022-04-21 21:04:10|234.51|231.71|234.51|231.71|234.51|231.71|234.51|231.71|0
1650575090000|2022-04-21 21:04:50|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1650575120000|2022-04-21 21:05:20|234.47|231.67|234.54|231.74|234.54|231.74|234.47|231.67|0
1650575130000|2022-04-21 21:05:30|234.44|231.64|234.37|231.57|234.44|231.64|234.37|231.57|0
1650575140000|2022-04-21 21:05:40|234.47|231.67|234.47|231.67|234.54|231.74|234.47|231.67|0
1650575150000|2022-04-21 21:05:50|234.56|231.76|234.56|231.76|234.56|231.76|234.56|231.76|0
1650575170000|2022-04-21 21:06:10|234.58|231.78|234.67|231.87|234.67|231.87|234.58|231.78|0
1650575180000|2022-04-21 21:06:20|234.58|231.78|234.46|231.66|234.58|231.78|234.46|231.66|0
1650575190000|2022-04-21 21:06:30|234.54|231.74|234.54|231.74|234.54|231.74|234.54|231.74|0
1650575250000|2022-04-21 21:07:30|234.56|231.76|234.56|231.76|234.56|231.76|234.56|231.76|0
1650575270000|2022-04-21 21:07:50|234.55|231.75|234.55|231.75|234.55|231.75|234.55|231.75|0
1650575300000|2022-04-21 21:08:20|234.53|231.73|234.53|231.73|234.53|231.73|234.53|231.73|0
1650575320000|2022-04-21 21:08:40|234.55|231.75|234.55|231.75|234.55|231.75|234.55|231.75|0
1650575390000|2022-04-21 21:09:50|234.53|231.73|234.32|231.52|234.55|231.75|234.32|231.52|0
1650575450000|2022-04-21 21:10:50|234.29|231.49|234.29|231.49|234.29|231.49|234.29|231.49|0
1650575470000|2022-04-21 21:11:10|234.26|231.46|234.26|231.46|234.26|231.46|234.26|231.46|0
1650575490000|2022-04-21 21:11:30|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1650575500000|2022-04-21 21:11:40|234.26|231.46|234.26|231.46|234.26|231.46|234.26|231.46|0
1650575510000|2022-04-21 21:11:50|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1650575520000|2022-04-21 21:12:00|234.26|231.46|234.29|231.49|234.32|231.52|234.26|231.46|0
1650575530000|2022-04-21 21:12:10|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1650575540000|2022-04-21 21:12:20|234.29|231.49|234.26|231.46|234.32|231.52|234.26|231.46|0
1650575560000|2022-04-21 21:12:40|234.29|231.49|234.19|231.39|234.29|231.49|234.19|231.39|0
1650575590000|2022-04-21 21:13:10|234.08|231.28|234.08|231.28|234.08|231.28|234.08|231.28|0
1650575820000|2022-04-21 21:17:00|233.96|231.16|233.96|231.16|233.96|231.16|233.96|231.16|0
1650575830000|2022-04-21 21:17:10|233.91|231.11|233.82|231.02|233.91|231.11|233.79|230.99|0
1650575840000|2022-04-21 21:17:20|233.86|231.06|233.82|231.02|233.86|231.06|233.82|231.02|0
1650575890000|2022-04-21 21:18:10|233.74|230.94|233.67|230.87|233.74|230.94|233.67|230.87|0
1650575910000|2022-04-21 21:18:30|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650575930000|2022-04-21 21:18:50|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1650575940000|2022-04-21 21:19:00|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1650575960000|2022-04-21 21:19:20|233.81|231.01|233.72|230.92|233.81|231.01|233.72|230.92|0
1650575970000|2022-04-21 21:19:30|233.81|231.01|233.81|231.01|233.81|231.01|233.81|231.01|0
1650575980000|2022-04-21 21:19:40|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650576030000|2022-04-21 21:20:30|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1650576070000|2022-04-21 21:21:10|233.83|231.03|233.86|231.06|233.86|231.06|233.83|231.03|0
1650576080000|2022-04-21 21:21:20|233.88|231.08|233.88|231.08|233.88|231.08|233.88|231.08|0
1650576150000|2022-04-21 21:22:30|233.95|231.15|233.95|231.15|233.95|231.15|233.95|231.15|0
1650576160000|2022-04-21 21:22:40|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1650576170000|2022-04-21 21:22:50|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1650576180000|2022-04-21 21:23:00|233.62|230.82|233.69|230.89|233.69|230.89|233.62|230.82|0
1650576190000|2022-04-21 21:23:10|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1650576200000|2022-04-21 21:23:20|234.1|231.3|234.1|231.3|234.1|231.3|234.1|231.3|0
1650576360000|2022-04-21 21:26:00|234.09|231.29|234.09|231.29|234.09|231.29|234.09|231.29|0
1650576400000|2022-04-21 21:26:40|234.11|231.31|234.11|231.31|234.11|231.31|234.11|231.31|0
1650576410000|2022-04-21 21:26:50|234.16|231.36|234.09|231.29|234.16|231.36|234.09|231.29|0
1650576520000|2022-04-21 21:28:40|234.13|231.33|234.13|231.33|234.13|231.33|234.13|231.33|0
1650576530000|2022-04-21 21:28:50|234.11|231.31|234.09|231.29|234.11|231.31|234.09|231.29|0
1650576650000|2022-04-21 21:30:50|234.1|231.3|234.13|231.33|234.13|231.33|234.1|231.3|0
1650576690000|2022-04-21 21:31:30|234.1|231.3|234.13|231.33|234.13|231.33|234.1|231.3|0
1650576720000|2022-04-21 21:32:00|233.99|231.19|233.99|231.19|233.99|231.19|233.99|231.19|0
1650576730000|2022-04-21 21:32:10|234.1|231.3|234.09|231.29|234.1|231.3|234.09|231.29|0
1650576810000|2022-04-21 21:33:30|234.1|231.3|234.1|231.3|234.1|231.3|234.1|231.3|0
1650577000000|2022-04-21 21:36:40|234.09|231.29|234.09|231.29|234.09|231.29|234.09|231.29|0
1650577020000|2022-04-21 21:37:00|234.08|231.28|234.08|231.28|234.08|231.28|234.08|231.28|0
1650577300000|2022-04-21 21:41:40|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1650577390000|2022-04-21 21:43:10|234.03|231.23|234.03|231.23|234.03|231.23|234.03|231.23|0
1650577420000|2022-04-21 21:43:40|234.01|231.21|234.01|231.21|234.01|231.21|234.01|231.21|0
1650577530000|2022-04-21 21:45:30|234.12|231.32|234.12|231.32|234.12|231.32|234.12|231.32|0
1650577600000|2022-04-21 21:46:40|234.08|231.28|234.08|231.28|234.08|231.28|234.08|231.28|0
1650577690000|2022-04-21 21:48:10|234.07|231.27|234.07|231.27|234.07|231.27|234.07|231.27|0
1650577730000|2022-04-21 21:48:50|234.09|231.29|234.07|231.27|234.09|231.29|234.07|231.27|0
1650577740000|2022-04-21 21:49:00|234.09|231.29|234.09|231.29|234.09|231.29|234.09|231.29|0
1650577770000|2022-04-21 21:49:30|234.07|231.27|234.11|231.31|234.11|231.31|234.07|231.27|0
1650577800000|2022-04-21 21:50:00|234.07|231.27|234.07|231.27|234.07|231.27|234.07|231.27|0
1650577820000|2022-04-21 21:50:20|234.09|231.29|234.09|231.29|234.09|231.29|234.09|231.29|0
1650577850000|2022-04-21 21:50:50|234.14|231.34|234.14|231.34|234.14|231.34|234.14|231.34|0
1650577970000|2022-04-21 21:52:50|234.07|231.27|234.02|231.22|234.07|231.27|234.02|231.22|0
1650577980000|2022-04-21 21:53:00|234.08|231.28|234.04|231.24|234.08|231.28|234.04|231.24|0
1650577990000|2022-04-21 21:53:10|233.97|231.17|233.93|231.13|233.97|231.17|233.93|231.13|0
1650578020000|2022-04-21 21:53:40|233.97|231.17|233.97|231.17|233.97|231.17|233.97|231.17|0
1650578040000|2022-04-21 21:54:00|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1650578060000|2022-04-21 21:54:20|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1650578090000|2022-04-21 21:54:50|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1650578100000|2022-04-21 21:55:00|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1650578110000|2022-04-21 21:55:10|233.71|230.91|233.71|230.91|233.71|230.91|233.71|230.91|0
1650578130000|2022-04-21 21:55:30|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1650578140000|2022-04-21 21:55:40|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1650578160000|2022-04-21 21:56:00|233.75|230.95|233.8|231|233.8|231|233.75|230.95|0
1650578170000|2022-04-21 21:56:10|233.83|231.03|233.83|231.03|233.83|231.03|233.83|231.03|0
1650578180000|2022-04-21 21:56:20|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1650578220000|2022-04-21 21:57:00|233.66|230.86|233.68|230.88|233.68|230.88|233.66|230.86|0
1650578330000|2022-04-21 21:58:50|233.73|230.93|234.08|231.28|234.08|231.28|233.73|230.93|0
1650578340000|2022-04-21 21:59:00|234.04|231.24|233.99|231.19|234.04|231.24|233.99|231.19|0
1650578350000|2022-04-21 21:59:10|234.1|231.3|234.1|231.3|234.1|231.3|234.1|231.3|0
1650578360000|2022-04-21 21:59:20|234.04|231.24|234.2|231.4|234.2|231.4|234.04|231.24|0
1650578370000|2022-04-21 21:59:30|234.25|231.45|234.29|231.49|234.29|231.49|234.25|231.45|0
1650578380000|2022-04-21 21:59:40|234.15|231.35|234.15|231.35|234.15|231.35|234.13|231.33|0
1650578390000|2022-04-21 21:59:50|234.2|231.4|234.2|231.4|234.2|231.4|234.2|231.4|0
1650578400000|2022-04-21 22:00:00|235.02|232.22|234.53|231.73|235.02|232.22|234.53|231.73|0
1650578410000|2022-04-21 22:00:10|235.11|232.31|234.95|232.15|235.11|232.31|234.95|232.15|0
1650578420000|2022-04-21 22:00:20|234.78|231.98|234.95|232.15|234.95|232.15|234.62|231.82|0
1650578430000|2022-04-21 22:00:30|235.02|232.22|234.78|231.98|235.02|232.22|234.78|231.98|0
1650578440000|2022-04-21 22:00:40|234.86|232.06|234.7|231.9|234.86|232.06|234.7|231.9|0
1650578450000|2022-04-21 22:00:50|234.46|231.66|234.46|231.66|234.62|231.82|234.46|231.66|0
1650578460000|2022-04-21 22:01:00|234.13|231.33|234.29|231.49|234.46|231.66|234.13|231.33|0
1650578470000|2022-04-21 22:01:10|234.21|231.41|233.72|230.92|234.21|231.41|233.72|230.92|0
1650578480000|2022-04-21 22:01:20|233.8|231|234.13|231.33|234.13|231.33|233.8|231|0
1650578490000|2022-04-21 22:01:30|234.21|231.41|234.78|231.98|234.78|231.98|234.21|231.41|0
1650578500000|2022-04-21 22:01:40|235.11|232.31|234.94|232.14|235.11|232.31|234.94|232.14|0
1650578510000|2022-04-21 22:01:50|234.29|231.49|234.62|231.82|234.62|231.82|234.29|231.49|0
1650578520000|2022-04-21 22:02:00|234.29|231.49|233.96|231.16|234.29|231.49|233.96|231.16|0
1650578530000|2022-04-21 22:02:10|233.8|231|233.64|230.84|234.04|231.24|233.64|230.84|0
1650578540000|2022-04-21 22:02:20|233.48|230.68|232.9|230.1|233.48|230.68|232.9|230.1|0
1650578550000|2022-04-21 22:02:30|232.82|230.02|232.66|229.86|232.82|230.02|232.66|229.86|0
1650578560000|2022-04-21 22:02:40|232.5|229.7|232.19|229.39|232.66|229.86|232.02|229.22|0
1650578570000|2022-04-21 22:02:50|232.35|229.55|232.35|229.55|232.35|229.55|232.35|229.55|0
1650578580000|2022-04-21 22:03:00|232.51|229.71|232.26|229.46|232.51|229.71|232.26|229.46|0
1650578590000|2022-04-21 22:03:10|232.1|229.3|231.86|229.06|232.1|229.3|231.7|228.9|0
1650578600000|2022-04-21 22:03:20|232.02|229.22|232.18|229.38|232.18|229.38|232.02|229.22|0
1650578610000|2022-04-21 22:03:30|232.02|229.22|232.67|229.87|232.67|229.87|232.02|229.22|0
1650578620000|2022-04-21 22:03:40|232.59|229.79|232.35|229.55|232.59|229.79|232.35|229.55|0
1650578630000|2022-04-21 22:03:50|232.18|229.38|232.18|229.38|232.18|229.38|232.18|229.38|0
1650578640000|2022-04-21 22:04:00|232.35|229.55|232.26|229.46|232.35|229.55|232.18|229.38|0
1650578650000|2022-04-21 22:04:10|232.18|229.38|231.94|229.14|232.18|229.38|231.94|229.14|0
1650578660000|2022-04-21 22:04:20|231.86|229.06|231.77|228.97|231.94|229.14|231.53|228.73|0
1650578670000|2022-04-21 22:04:30|231.86|229.06|232.26|229.46|232.26|229.46|231.7|228.9|0
1650578680000|2022-04-21 22:04:40|232.18|229.38|231.86|229.06|232.18|229.38|231.86|229.06|0
1650578690000|2022-04-21 22:04:50|231.94|229.14|231.86|229.06|231.94|229.14|231.86|229.06|0
1650578700000|2022-04-21 22:05:00|232.02|229.22|232.1|229.3|232.1|229.3|232.02|229.22|0
1650578710000|2022-04-21 22:05:10|232.02|229.22|232.02|229.22|232.02|229.22|232.02|229.22|0
1650578720000|2022-04-21 22:05:20|231.86|229.06|232.1|229.3|232.18|229.38|231.86|229.06|0
1650578730000|2022-04-21 22:05:30|232.35|229.55|232.35|229.55|232.35|229.55|232.18|229.38|0
1650578740000|2022-04-21 22:05:40|232.26|229.46|232.18|229.38|232.35|229.55|232.18|229.38|0
1650578750000|2022-04-21 22:05:50|232.26|229.46|232.51|229.71|232.51|229.71|232.26|229.46|0
1650578760000|2022-04-21 22:06:00|232.59|229.79|232.59|229.79|232.59|229.79|232.51|229.71|0
1650578770000|2022-04-21 22:06:10|232.75|229.95|232.59|229.79|232.75|229.95|232.51|229.71|0
1650578780000|2022-04-21 22:06:20|232.75|229.95|232.67|229.87|232.75|229.95|232.67|229.87|0
1650578790000|2022-04-21 22:06:30|232.59|229.79|232.34|229.54|232.67|229.87|232.34|229.54|0
1650578800000|2022-04-21 22:06:40|232.18|229.38|232.1|229.3|232.18|229.38|232.1|229.3|0
1650578810000|2022-04-21 22:06:50|232.02|229.22|231.86|229.06|232.02|229.22|231.86|229.06|0
1650578820000|2022-04-21 22:07:00|232.02|229.22|232.34|229.54|232.34|229.54|232.02|229.22|0
1650578830000|2022-04-21 22:07:10|232.67|229.87|232.42|229.62|232.67|229.87|232.42|229.62|0
1650578840000|2022-04-21 22:07:20|232.67|229.87|232.83|230.03|232.83|230.03|232.67|229.87|0
1650578850000|2022-04-21 22:07:30|233.07|230.27|233.16|230.36|233.16|230.36|233.07|230.27|0
1650578860000|2022-04-21 22:07:40|233|230.2|233.32|230.52|233.32|230.52|233|230.2|0
1650578870000|2022-04-21 22:07:50|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1650578880000|2022-04-21 22:08:00|233.32|230.52|233.32|230.52|233.32|230.52|233.24|230.44|0
1650578890000|2022-04-21 22:08:10|233.4|230.6|233.48|230.68|233.48|230.68|233.4|230.6|0
1650578900000|2022-04-21 22:08:20|233.32|230.52|232.83|230.03|233.32|230.52|232.83|230.03|0
1650578910000|2022-04-21 22:08:30|233.16|230.36|233.81|231.01|233.81|231.01|233.16|230.36|0
1650578930000|2022-04-21 22:08:50|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1650578940000|2022-04-21 22:09:00|233.56|230.76|233.65|230.85|233.65|230.85|233.56|230.76|0
1650578950000|2022-04-21 22:09:10|233.48|230.68|233.24|230.44|233.48|230.68|233.24|230.44|0
1650578960000|2022-04-21 22:09:20|233.48|230.68|233.65|230.85|233.65|230.85|233.48|230.68|0
1650578970000|2022-04-21 22:09:30|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1650578980000|2022-04-21 22:09:40|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1650578990000|2022-04-21 22:09:50|233.32|230.52|233.32|230.52|233.32|230.52|233.32|230.52|0
1650579000000|2022-04-21 22:10:00|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1650579020000|2022-04-21 22:10:20|233.32|230.52|233.32|230.52|233.32|230.52|233.32|230.52|0
1650579030000|2022-04-21 22:10:30|233.16|230.36|233.16|230.36|233.23|230.43|233.16|230.36|0
1650579040000|2022-04-21 22:10:40|233.23|230.43|233.16|230.36|233.23|230.43|233.16|230.36|0
1650579050000|2022-04-21 22:10:50|232.99|230.19|233.16|230.36|233.16|230.36|232.99|230.19|0
1650579070000|2022-04-21 22:11:10|232.99|230.19|232.67|229.87|232.99|230.19|232.67|229.87|0
1650579080000|2022-04-21 22:11:20|232.5|229.7|232.83|230.03|232.83|230.03|232.5|229.7|0
1650579090000|2022-04-21 22:11:30|232.67|229.87|232.67|229.87|232.67|229.87|232.67|229.87|0
1650579100000|2022-04-21 22:11:40|232.5|229.7|232.5|229.7|232.5|229.7|232.5|229.7|0
1650579110000|2022-04-21 22:11:50|232.83|230.03|232.67|229.87|232.83|230.03|232.67|229.87|0
1650579120000|2022-04-21 22:12:00|232.5|229.7|232.5|229.7|232.5|229.7|232.5|229.7|0
1650579150000|2022-04-21 22:12:30|232.34|229.54|232.5|229.7|232.5|229.7|232.34|229.54|0
1650579170000|2022-04-21 22:12:50|232.42|229.62|232.18|229.38|232.42|229.62|232.18|229.38|0
1650579190000|2022-04-21 22:13:10|232.09|229.29|232.09|229.29|232.09|229.29|232.09|229.29|0
1650579200000|2022-04-21 22:13:20|232.01|229.21|232.18|229.38|232.18|229.38|232.01|229.21|0
1650579210000|2022-04-21 22:13:30|232.34|229.54|232.18|229.38|232.34|229.54|232.18|229.38|0
1650579220000|2022-04-21 22:13:40|232.34|229.54|232.5|229.7|232.5|229.7|232.34|229.54|0
1650579240000|2022-04-21 22:14:00|232.66|229.86|232.99|230.19|232.99|230.19|232.66|229.86|0
1650579250000|2022-04-21 22:14:10|232.83|230.03|232.83|230.03|232.83|230.03|232.83|230.03|0
1650579280000|2022-04-21 22:14:40|233.15|230.35|232.9|230.1|233.15|230.35|232.83|230.03|0
1650579290000|2022-04-21 22:14:50|232.99|230.19|233.15|230.35|233.15|230.35|232.99|230.19|0
1650579300000|2022-04-21 22:15:00|233.07|230.27|233.07|230.27|233.07|230.27|233.07|230.27|0
1650579310000|2022-04-21 22:15:10|232.99|230.19|232.83|230.03|232.99|230.19|232.83|230.03|0
1650579320000|2022-04-21 22:15:20|232.66|229.86|232.66|229.86|232.66|229.86|232.66|229.86|0
1650579330000|2022-04-21 22:15:30|232.83|230.03|232.83|230.03|232.83|230.03|232.83|230.03|0
1650579340000|2022-04-21 22:15:40|232.82|230.02|232.82|230.02|232.82|230.02|232.82|230.02|0
1650579350000|2022-04-21 22:15:50|232.9|230.1|233.15|230.35|233.15|230.35|232.9|230.1|0
1650579360000|2022-04-21 22:16:00|232.99|230.19|232.99|230.19|232.99|230.19|232.99|230.19|0
1650579370000|2022-04-21 22:16:10|233.23|230.43|233.31|230.51|233.31|230.51|233.15|230.35|0
1650579380000|2022-04-21 22:16:20|233.15|230.35|233.31|230.51|233.31|230.51|233.15|230.35|0
1650579390000|2022-04-21 22:16:30|232.99|230.19|233.31|230.51|233.31|230.51|232.99|230.19|0
1650579400000|2022-04-21 22:16:40|233.07|230.27|233.07|230.27|233.07|230.27|233.07|230.27|0
1650579410000|2022-04-21 22:16:50|232.99|230.19|233.15|230.35|233.15|230.35|232.99|230.19|0
1650579420000|2022-04-21 22:17:00|233.31|230.51|233.31|230.51|233.31|230.51|233.31|230.51|0
1650579440000|2022-04-21 22:17:20|233.48|230.68|233.31|230.51|233.48|230.68|233.31|230.51|0
1650579460000|2022-04-21 22:17:40|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1650579470000|2022-04-21 22:17:50|233.55|230.75|233.64|230.84|233.64|230.84|233.55|230.75|0
1650579480000|2022-04-21 22:18:00|233.72|230.92|233.72|230.92|233.72|230.92|233.64|230.84|0
1650579490000|2022-04-21 22:18:10|233.8|231|233.64|230.84|233.8|231|233.64|230.84|0
1650579500000|2022-04-21 22:18:20|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1650579510000|2022-04-21 22:18:30|233.64|230.84|233.64|230.84|233.64|230.84|233.64|230.84|0
1650579520000|2022-04-21 22:18:40|233.72|230.92|233.8|231|233.8|231|233.64|230.84|0
1650579530000|2022-04-21 22:18:50|233.72|230.92|233.8|231|233.8|231|233.72|230.92|0
1650579540000|2022-04-21 22:19:00|233.72|230.92|233.64|230.84|233.72|230.92|233.64|230.84|0
1650579550000|2022-04-21 22:19:10|233.31|230.51|233.47|230.67|233.47|230.67|233.31|230.51|0
1650579560000|2022-04-21 22:19:20|233.64|230.84|233.8|231|233.8|231|233.64|230.84|0
1650579590000|2022-04-21 22:19:50|233.64|230.84|233.64|230.84|233.64|230.84|233.64|230.84|0
1650579620000|2022-04-21 22:20:20|233.8|231|233.8|231|233.8|231|233.8|231|0
1650579650000|2022-04-21 22:20:50|233.64|230.84|233.64|230.84|233.64|230.84|233.64|230.84|0
1650579660000|2022-04-21 22:21:00|233.8|231|233.8|231|233.8|231|233.8|231|0
1650579710000|2022-04-21 22:21:50|233.96|231.16|234.45|231.65|234.45|231.65|233.96|231.16|0
1650579720000|2022-04-21 22:22:00|234.29|231.49|234.62|231.82|234.62|231.82|234.29|231.49|0
1650579740000|2022-04-21 22:22:20|234.78|231.98|234.94|232.14|234.94|232.14|234.78|231.98|0
1650579750000|2022-04-21 22:22:30|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1650579770000|2022-04-21 22:22:50|234.94|232.14|235.11|232.31|235.11|232.31|234.94|232.14|0
1650579790000|2022-04-21 22:23:10|235.27|232.47|235.43|232.63|235.43|232.63|235.27|232.47|0
1650579800000|2022-04-21 22:23:20|235.27|232.47|234.45|231.65|235.27|232.47|234.45|231.65|0
1650579820000|2022-04-21 22:23:40|234.29|231.49|234.29|231.49|234.29|231.49|234.29|231.49|0
1650579830000|2022-04-21 22:23:50|234.45|231.65|234.45|231.65|234.45|231.65|234.45|231.65|0
1650579840000|2022-04-21 22:24:00|234.61|231.81|234.61|231.81|234.61|231.81|234.61|231.81|0
1650579860000|2022-04-21 22:24:20|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1650579870000|2022-04-21 22:24:30|234.69|231.89|234.61|231.81|234.78|231.98|234.61|231.81|0
1650579880000|2022-04-21 22:24:40|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1650579900000|2022-04-21 22:25:00|234.61|231.81|234.61|231.81|234.61|231.81|234.61|231.81|0
1650579910000|2022-04-21 22:25:10|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1650579920000|2022-04-21 22:25:20|234.61|231.81|234.61|231.81|234.61|231.81|234.61|231.81|0
1650579930000|2022-04-21 22:25:30|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1650579980000|2022-04-21 22:26:20|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1650579990000|2022-04-21 22:26:30|234.78|231.98|234.69|231.89|234.78|231.98|234.69|231.89|0
1650580000000|2022-04-21 22:26:40|234.61|231.81|234.53|231.73|234.61|231.81|234.53|231.73|0
1650580010000|2022-04-21 22:26:50|234.45|231.65|234.45|231.65|234.45|231.65|234.45|231.65|0
1650580020000|2022-04-21 22:27:00|234.53|231.73|234.53|231.73|234.53|231.73|234.53|231.73|0
1650580030000|2022-04-21 22:27:10|234.45|231.65|234.12|231.32|234.45|231.65|234.12|231.32|0
1650580040000|2022-04-21 22:27:20|234.28|231.48|234.12|231.32|234.28|231.48|234.12|231.32|0
1650580060000|2022-04-21 22:27:40|233.96|231.16|233.96|231.16|233.96|231.16|233.96|231.16|0
1650580070000|2022-04-21 22:27:50|234.12|231.32|234.2|231.4|234.2|231.4|234.12|231.32|0
1650580080000|2022-04-21 22:28:00|233.96|231.16|233.79|230.99|233.96|231.16|233.79|230.99|0
1650580090000|2022-04-21 22:28:10|233.96|231.16|233.79|230.99|233.96|231.16|233.79|230.99|0
1650580100000|2022-04-21 22:28:20|233.87|231.07|233.96|231.16|233.96|231.16|233.87|231.07|0
1650580130000|2022-04-21 22:28:50|234.12|231.32|234.12|231.32|234.12|231.32|234.12|231.32|0
1650580140000|2022-04-21 22:29:00|234.03|231.23|234.12|231.32|234.12|231.32|234.03|231.23|0
1650580180000|2022-04-21 22:29:40|234.28|231.48|234.45|231.65|234.45|231.65|234.28|231.48|0
1650580190000|2022-04-21 22:29:50|234.52|231.72|234.45|231.65|234.52|231.72|234.45|231.65|0
1650580200000|2022-04-21 22:30:00|234.77|231.97|234.77|231.97|234.77|231.97|234.77|231.97|0
1650580230000|2022-04-21 22:30:30|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1650580250000|2022-04-21 22:30:50|235.26|232.46|235.43|232.63|235.43|232.63|235.26|232.46|0
1650580260000|2022-04-21 22:31:00|235.59|232.79|235.43|232.63|235.59|232.79|235.26|232.46|0
1650580270000|2022-04-21 22:31:10|235.59|232.79|235.75|232.95|235.75|232.95|235.59|232.79|0
1650580300000|2022-04-21 22:31:40|235.92|233.12|235.75|232.95|235.92|233.12|235.75|232.95|0
1650580320000|2022-04-21 22:32:00|235.43|232.63|235.59|232.79|235.59|232.79|235.43|232.63|0
1650580330000|2022-04-21 22:32:10|235.67|232.87|235.75|232.95|235.75|232.95|235.67|232.87|0
1650580350000|2022-04-21 22:32:30|235.83|233.03|235.92|233.12|235.92|233.12|235.83|233.03|0
1650580380000|2022-04-21 22:33:00|235.75|232.95|235.92|233.12|235.92|233.12|235.75|232.95|0
1650580390000|2022-04-21 22:33:10|235.75|232.95|235.92|233.12|235.92|233.12|235.75|232.95|0
1650580410000|2022-04-21 22:33:30|236|233.2|236.08|233.28|236.08|233.28|236|233.2|0
1650580430000|2022-04-21 22:33:50|236.16|233.36|236.24|233.44|236.24|233.44|236.16|233.36|0
1650580440000|2022-04-21 22:34:00|236.41|233.61|236.24|233.44|236.41|233.61|236.24|233.44|0
1650580450000|2022-04-21 22:34:10|236.08|233.28|236.08|233.28|236.08|233.28|236.08|233.28|0
1650580470000|2022-04-21 22:34:30|236.24|233.44|236.24|233.44|236.24|233.44|236.24|233.44|0
1650580480000|2022-04-21 22:34:40|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1650580490000|2022-04-21 22:34:50|236.24|233.44|236.24|233.44|236.24|233.44|236.24|233.44|0
1650580510000|2022-04-21 22:35:10|236.41|233.61|236.24|233.44|236.41|233.61|236.24|233.44|0
1650580520000|2022-04-21 22:35:20|236.08|233.28|236.08|233.28|236.08|233.28|236.08|233.28|0
1650580530000|2022-04-21 22:35:30|236.16|233.36|236.08|233.28|236.16|233.36|236.08|233.28|0
1650580580000|2022-04-21 22:36:20|235.91|233.11|235.91|233.11|235.91|233.11|235.91|233.11|0
1650580590000|2022-04-21 22:36:30|236.08|233.28|236.08|233.28|236.08|233.28|236.08|233.28|0
1650580600000|2022-04-21 22:36:40|235.91|233.11|236.08|233.28|236.08|233.28|235.91|233.11|0
1650580620000|2022-04-21 22:37:00|235.91|233.11|235.91|233.11|235.91|233.11|235.91|233.11|0
1650580660000|2022-04-21 22:37:40|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1650580670000|2022-04-21 22:37:50|235.42|232.62|235.42|232.62|235.42|232.62|235.42|232.62|0
1650580680000|2022-04-21 22:38:00|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1650580690000|2022-04-21 22:38:10|235.42|232.62|235.42|232.62|235.42|232.62|235.42|232.62|0
1650580710000|2022-04-21 22:38:30|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1650580730000|2022-04-21 22:38:50|235.5|232.7|235.5|232.7|235.5|232.7|235.5|232.7|0
1650580740000|2022-04-21 22:39:00|235.42|232.62|235.58|232.78|235.58|232.78|235.42|232.62|0
1650580750000|2022-04-21 22:39:10|235.75|232.95|235.75|232.95|235.75|232.95|235.75|232.95|0
1650580760000|2022-04-21 22:39:20|235.91|233.11|235.91|233.11|235.91|233.11|235.91|233.11|0
1650580770000|2022-04-21 22:39:30|235.75|232.95|235.75|232.95|235.75|232.95|235.75|232.95|0
1650580830000|2022-04-21 22:40:30|235.58|232.78|235.09|232.29|235.58|232.78|235.09|232.29|0
1650580840000|2022-04-21 22:40:40|235.25|232.45|235.25|232.45|235.25|232.45|235.25|232.45|0
1650580860000|2022-04-21 22:41:00|235.42|232.62|235.42|232.62|235.42|232.62|235.42|232.62|0
1650580870000|2022-04-21 22:41:10|235.5|232.7|235.5|232.7|235.5|232.7|235.5|232.7|0
1650580880000|2022-04-21 22:41:20|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1650580910000|2022-04-21 22:41:50|235.75|232.95|235.74|232.94|235.75|232.95|235.74|232.94|0
1650580920000|2022-04-21 22:42:00|235.58|232.78|235.74|232.94|235.74|232.94|235.58|232.78|0
1650580940000|2022-04-21 22:42:20|235.82|233.02|235.74|232.94|235.82|233.02|235.74|232.94|0
1650580950000|2022-04-21 22:42:30|235.91|233.11|235.91|233.11|235.91|233.11|235.91|233.11|0
1650581050000|2022-04-21 22:44:10|235.82|233.02|235.82|233.02|235.82|233.02|235.82|233.02|0
1650581060000|2022-04-21 22:44:20|235.74|232.94|235.58|232.78|235.74|232.94|235.49|232.69|0
1650581070000|2022-04-21 22:44:30|235.74|232.94|235.58|232.78|235.74|232.94|235.58|232.78|0
1650581080000|2022-04-21 22:44:40|235.41|232.61|235.41|232.61|235.41|232.61|235.41|232.61|0
1650581090000|2022-04-21 22:44:50|235.25|232.45|235.41|232.61|235.41|232.61|235.25|232.45|0
1650581100000|2022-04-21 22:45:00|235.58|232.78|235.66|232.86|235.66|232.86|235.58|232.78|0
1650581110000|2022-04-21 22:45:10|235.74|232.94|235.74|232.94|235.74|232.94|235.74|232.94|0
1650581130000|2022-04-21 22:45:30|235.82|233.02|235.82|233.02|235.82|233.02|235.74|232.94|0
1650581140000|2022-04-21 22:45:40|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1650581150000|2022-04-21 22:45:50|235.49|232.69|235.41|232.61|235.49|232.69|235.41|232.61|0
1650581180000|2022-04-21 22:46:20|235.25|232.45|235.25|232.45|235.25|232.45|235.25|232.45|0
1650581190000|2022-04-21 22:46:30|235.16|232.36|234.92|232.12|235.16|232.36|234.92|232.12|0
1650581200000|2022-04-21 22:46:40|234.76|231.96|234.76|231.96|234.76|231.96|234.76|231.96|0
1650581210000|2022-04-21 22:46:50|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1650581230000|2022-04-21 22:47:10|234.76|231.96|234.76|231.96|234.76|231.96|234.76|231.96|0
1650581250000|2022-04-21 22:47:30|234.92|232.12|234.92|232.12|234.92|232.12|234.92|232.12|0
1650581260000|2022-04-21 22:47:40|235.08|232.28|235.08|232.28|235.08|232.28|235.08|232.28|0
1650581280000|2022-04-21 22:48:00|234.92|232.12|234.92|232.12|234.92|232.12|234.92|232.12|0
1650581360000|2022-04-21 22:49:20|234.83|232.03|234.76|231.96|234.83|232.03|234.76|231.96|0
1650581370000|2022-04-21 22:49:30|234.92|232.12|235.08|232.28|235.08|232.28|234.92|232.12|0
1650581380000|2022-04-21 22:49:40|234.92|232.12|234.92|232.12|234.92|232.12|234.92|232.12|0
1650581390000|2022-04-21 22:49:50|234.75|231.95|234.75|231.95|234.75|231.95|234.75|231.95|0
1650581400000|2022-04-21 22:50:00|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1650581420000|2022-04-21 22:50:20|234.75|231.95|234.75|231.95|234.75|231.95|234.75|231.95|0
1650581430000|2022-04-21 22:50:30|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1650581510000|2022-04-21 22:51:50|234.75|231.95|234.59|231.79|234.75|231.95|234.59|231.79|0
1650581530000|2022-04-21 22:52:10|234.43|231.63|234.43|231.63|234.43|231.63|234.43|231.63|0
1650581550000|2022-04-21 22:52:30|234.34|231.54|234.42|231.62|234.42|231.62|234.34|231.54|0
1650581570000|2022-04-21 22:52:50|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1650581590000|2022-04-21 22:53:10|234.42|231.62|234.1|231.3|234.42|231.62|233.93|231.13|0
1650581680000|2022-04-21 22:54:40|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1650581690000|2022-04-21 22:54:50|233.61|230.81|233.77|230.97|233.77|230.97|233.61|230.81|0
1650581700000|2022-04-21 22:55:00|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1650581710000|2022-04-21 22:55:10|234.01|231.21|234.01|231.21|234.01|231.21|234.01|231.21|0
1650581720000|2022-04-21 22:55:20|234.1|231.3|234.01|231.21|234.1|231.3|234.01|231.21|0
1650581730000|2022-04-21 22:55:30|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1650581740000|2022-04-21 22:55:40|233.85|231.05|233.77|230.97|233.85|231.05|233.77|230.97|0
1650581750000|2022-04-21 22:55:50|233.68|230.88|233.77|230.97|233.77|230.97|233.6|230.8|0
1650581760000|2022-04-21 22:56:00|233.6|230.8|233.77|230.97|233.77|230.97|233.6|230.8|0
1650581770000|2022-04-21 22:56:10|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1650581780000|2022-04-21 22:56:20|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1650581790000|2022-04-21 22:56:30|233.6|230.8|233.68|230.88|233.68|230.88|233.6|230.8|0
1650581800000|2022-04-21 22:56:40|233.6|230.8|233.77|230.97|233.77|230.97|233.6|230.8|0
1650581810000|2022-04-21 22:56:50|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1650581820000|2022-04-21 22:57:00|234.09|231.29|233.93|231.13|234.09|231.29|233.93|231.13|0
1650581830000|2022-04-21 22:57:10|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1650581860000|2022-04-21 22:57:40|233.68|230.88|233.68|230.88|233.77|230.97|233.68|230.88|0
1650581880000|2022-04-21 22:58:00|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1650581890000|2022-04-21 22:58:10|234.01|231.21|233.84|231.04|234.01|231.21|233.84|231.04|0
1650581900000|2022-04-21 22:58:20|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1650581920000|2022-04-21 22:58:40|234.01|231.21|234.01|231.21|234.01|231.21|234.01|231.21|0
1650581930000|2022-04-21 22:58:50|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1650581940000|2022-04-21 22:59:00|234.01|231.21|234.09|231.29|234.09|231.29|234.01|231.21|0
1650582000000|2022-04-21 23:00:00|233.93|231.13|233.76|230.96|233.93|231.13|233.76|230.96|0
1650582010000|2022-04-21 23:00:10|233.6|230.8|233.93|231.13|233.93|231.13|233.6|230.8|0
1650582080000|2022-04-21 23:01:20|234.01|231.21|234|231.2|234.01|231.21|234|231.2|0
1650582090000|2022-04-21 23:01:30|234.09|231.29|234.09|231.29|234.09|231.29|234.09|231.29|0
1650582100000|2022-04-21 23:01:40|234.25|231.45|234.42|231.62|234.42|231.62|234.25|231.45|0
1650582110000|2022-04-21 23:01:50|234.58|231.78|234.58|231.78|234.66|231.86|234.58|231.78|0
1650582120000|2022-04-21 23:02:00|234.74|231.94|234.58|231.78|234.74|231.94|234.58|231.78|0
1650582130000|2022-04-21 23:02:10|234.74|231.94|234.58|231.78|234.74|231.94|234.58|231.78|0
1650582140000|2022-04-21 23:02:20|234.42|231.62|234.58|231.78|234.58|231.78|234.42|231.62|0
1650582150000|2022-04-21 23:02:30|234.74|231.94|234.66|231.86|234.74|231.94|234.66|231.86|0
1650582160000|2022-04-21 23:02:40|235.23|232.43|235.23|232.43|235.4|232.6|235.23|232.43|0
1650582170000|2022-04-21 23:02:50|235.07|232.27|235.07|232.27|235.07|232.27|235.07|232.27|0
1650582180000|2022-04-21 23:03:00|235.15|232.35|235.23|232.43|235.23|232.43|235.15|232.35|0
1650582190000|2022-04-21 23:03:10|234.91|232.11|234.91|232.11|234.91|232.11|234.74|231.94|0
1650582200000|2022-04-21 23:03:20|234.74|231.94|234.66|231.86|234.74|231.94|234.58|231.78|0
1650582210000|2022-04-21 23:03:30|234.74|231.94|234.58|231.78|234.74|231.94|234.58|231.78|0
1650582220000|2022-04-21 23:03:40|234.42|231.62|234.58|231.78|234.58|231.78|234.41|231.61|0
1650582230000|2022-04-21 23:03:50|234.41|231.61|234.25|231.45|234.41|231.61|234.25|231.45|0
1650582240000|2022-04-21 23:04:00|234.41|231.61|234.41|231.61|234.41|231.61|234.41|231.61|0
1650582250000|2022-04-21 23:04:10|234.25|231.45|234.09|231.29|234.25|231.45|234.09|231.29|0
1650582260000|2022-04-21 23:04:20|234.17|231.37|234.09|231.29|234.17|231.37|234.09|231.29|0
1650582270000|2022-04-21 23:04:30|234|231.2|233.76|230.96|234|231.2|233.76|230.96|0
1650582280000|2022-04-21 23:04:40|233.6|230.8|233.51|230.71|233.6|230.8|233.43|230.63|0
1650582290000|2022-04-21 23:04:50|233.43|230.63|233.27|230.47|233.43|230.63|233.27|230.47|0
1650582300000|2022-04-21 23:05:00|232.94|230.14|233.11|230.31|233.11|230.31|232.94|230.14|0
1650582310000|2022-04-21 23:05:10|232.94|230.14|232.62|229.82|232.94|230.14|232.62|229.82|0
1650582320000|2022-04-21 23:05:20|232.78|229.98|232.62|229.82|232.78|229.98|232.62|229.82|0
1650582340000|2022-04-21 23:05:40|232.53|229.73|232.45|229.65|232.53|229.73|232.45|229.65|0
1650582350000|2022-04-21 23:05:50|232.13|229.33|232.62|229.82|232.62|229.82|232.13|229.33|0
1650582360000|2022-04-21 23:06:00|233.11|230.31|232.94|230.14|233.11|230.31|232.94|230.14|0
1650582370000|2022-04-21 23:06:10|232.78|229.98|232.45|229.65|232.78|229.98|232.45|229.65|0
1650582380000|2022-04-21 23:06:20|232.29|229.49|232.29|229.49|232.29|229.49|232.29|229.49|0
1650582390000|2022-04-21 23:06:30|232.37|229.57|232.29|229.49|232.37|229.57|232.29|229.49|0
1650582410000|2022-04-21 23:06:50|232.37|229.57|232.29|229.49|232.37|229.57|232.29|229.49|0
1650582430000|2022-04-21 23:07:10|232.45|229.65|232.29|229.49|232.45|229.65|232.29|229.49|0
1650582440000|2022-04-21 23:07:20|232.13|229.33|232.29|229.49|232.29|229.49|232.04|229.24|0
1650582470000|2022-04-21 23:07:50|232.37|229.57|232.45|229.65|232.45|229.65|232.29|229.49|0
1650582480000|2022-04-21 23:08:00|232.62|229.82|232.62|229.82|232.62|229.82|232.45|229.65|0
1650582490000|2022-04-21 23:08:10|232.78|229.98|232.62|229.82|232.78|229.98|232.62|229.82|0
1650582500000|2022-04-21 23:08:20|232.61|229.81|232.45|229.65|232.61|229.81|232.45|229.65|0
1650582510000|2022-04-21 23:08:30|232.61|229.81|232.61|229.81|232.69|229.89|232.61|229.81|0
1650582520000|2022-04-21 23:08:40|232.45|229.65|232.45|229.65|232.45|229.65|232.45|229.65|0
1650582530000|2022-04-21 23:08:50|232.53|229.73|232.29|229.49|232.53|229.73|232.29|229.49|0
1650582540000|2022-04-21 23:09:00|232.13|229.33|231.96|229.16|232.13|229.33|231.96|229.16|0
1650582560000|2022-04-21 23:09:20|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650582570000|2022-04-21 23:09:30|231.8|229|231.8|229|231.8|229|231.8|229|0
1650582580000|2022-04-21 23:09:40|232.29|229.49|232.45|229.65|232.45|229.65|232.29|229.49|0
1650582590000|2022-04-21 23:09:50|232.29|229.49|232.29|229.49|232.29|229.49|232.29|229.49|0
1650582600000|2022-04-21 23:10:00|232.61|229.81|232.78|229.98|232.78|229.98|232.61|229.81|0
1650582610000|2022-04-21 23:10:10|232.61|229.81|232.78|229.98|232.78|229.98|232.61|229.81|0
1650582620000|2022-04-21 23:10:20|232.61|229.81|232.69|229.89|232.69|229.89|232.61|229.81|0
1650582630000|2022-04-21 23:10:30|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1650582640000|2022-04-21 23:10:40|232.29|229.49|232.29|229.49|232.29|229.49|232.29|229.49|0
1650582660000|2022-04-21 23:11:00|232.36|229.56|232.36|229.56|232.36|229.56|232.36|229.56|0
1650582670000|2022-04-21 23:11:10|232.45|229.65|232.45|229.65|232.45|229.65|232.45|229.65|0
1650582680000|2022-04-21 23:11:20|232.61|229.81|232.61|229.81|232.61|229.81|232.53|229.73|0
1650582690000|2022-04-21 23:11:30|232.45|229.65|232.61|229.81|232.61|229.81|232.45|229.65|0
1650582710000|2022-04-21 23:11:50|232.45|229.65|232.45|229.65|232.45|229.65|232.45|229.65|0
1650582720000|2022-04-21 23:12:00|232.53|229.73|232.94|230.14|232.94|230.14|232.53|229.73|0
1650582730000|2022-04-21 23:12:10|233.1|230.3|233.02|230.22|233.1|230.3|232.94|230.14|0
1650582740000|2022-04-21 23:12:20|233.1|230.3|232.94|230.14|233.1|230.3|232.94|230.14|0
1650582770000|2022-04-21 23:12:50|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1650582780000|2022-04-21 23:13:00|233.26|230.46|233.26|230.46|233.26|230.46|233.26|230.46|0
1650582790000|2022-04-21 23:13:10|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1650582840000|2022-04-21 23:14:00|232.94|230.14|232.94|230.14|232.94|230.14|232.94|230.14|0
1650582850000|2022-04-21 23:14:10|232.85|230.05|232.77|229.97|233.1|230.3|232.77|229.97|0
1650582860000|2022-04-21 23:14:20|232.69|229.89|232.28|229.48|232.69|229.89|232.28|229.48|0
1650582870000|2022-04-21 23:14:30|232.45|229.65|232.52|229.72|232.52|229.72|232.45|229.65|0
1650582880000|2022-04-21 23:14:40|232.61|229.81|232.61|229.81|232.61|229.81|232.61|229.81|0
1650582890000|2022-04-21 23:14:50|232.45|229.65|232.52|229.72|232.52|229.72|232.45|229.65|0
1650582900000|2022-04-21 23:15:00|232.45|229.65|232.85|230.05|232.85|230.05|232.45|229.65|0
1650582910000|2022-04-21 23:15:10|232.77|229.97|232.61|229.81|232.77|229.97|232.61|229.81|0
1650582920000|2022-04-21 23:15:20|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1650582930000|2022-04-21 23:15:30|232.93|230.13|232.93|230.13|232.93|230.13|232.93|230.13|0
1650582940000|2022-04-21 23:15:40|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1650582950000|2022-04-21 23:15:50|232.93|230.13|232.93|230.13|232.93|230.13|232.93|230.13|0
1650582960000|2022-04-21 23:16:00|233.01|230.21|233.1|230.3|233.1|230.3|233.01|230.21|0
1650582970000|2022-04-21 23:16:10|232.93|230.13|233.1|230.3|233.1|230.3|232.93|230.13|0
1650582990000|2022-04-21 23:16:30|233.01|230.21|232.93|230.13|233.01|230.21|232.93|230.13|0
1650583030000|2022-04-21 23:17:10|233.01|230.21|232.93|230.13|233.1|230.3|232.93|230.13|0
1650583040000|2022-04-21 23:17:20|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1650583050000|2022-04-21 23:17:30|232.93|230.13|232.93|230.13|232.93|230.13|232.93|230.13|0
1650583060000|2022-04-21 23:17:40|233.01|230.21|233.1|230.3|233.1|230.3|233.01|230.21|0
1650583070000|2022-04-21 23:17:50|233.01|230.21|233.1|230.3|233.1|230.3|233.01|230.21|0
1650583090000|2022-04-21 23:18:10|233.26|230.46|233.26|230.46|233.26|230.46|233.26|230.46|0
1650583100000|2022-04-21 23:18:20|233.42|230.62|233.42|230.62|233.42|230.62|233.42|230.62|0
1650583110000|2022-04-21 23:18:30|233.5|230.7|233.34|230.54|233.5|230.7|233.34|230.54|0
1650583120000|2022-04-21 23:18:40|233.42|230.62|233.42|230.62|233.42|230.62|233.34|230.54|0
1650583130000|2022-04-21 23:18:50|233.26|230.46|233.26|230.46|233.26|230.46|233.26|230.46|0
1650583150000|2022-04-21 23:19:10|233.09|230.29|233.17|230.37|233.17|230.37|232.93|230.13|0
1650583160000|2022-04-21 23:19:20|233.09|230.29|233.01|230.21|233.09|230.29|232.93|230.13|0
1650583170000|2022-04-21 23:19:30|232.93|230.13|232.93|230.13|232.93|230.13|232.93|230.13|0
1650583180000|2022-04-21 23:19:40|233.01|230.21|233.09|230.29|233.09|230.29|233.01|230.21|0
1650583190000|2022-04-21 23:19:50|233.01|230.21|233.09|230.29|233.09|230.29|233.01|230.21|0
1650583210000|2022-04-21 23:20:10|233.01|230.21|233.01|230.21|233.01|230.21|233.01|230.21|0
1650583220000|2022-04-21 23:20:20|232.93|230.13|232.6|229.8|232.93|230.13|232.6|229.8|0
1650583230000|2022-04-21 23:20:30|232.68|229.88|232.93|230.13|232.93|230.13|232.68|229.88|0
1650583240000|2022-04-21 23:20:40|233.01|230.21|233.01|230.21|233.01|230.21|233.01|230.21|0
1650583250000|2022-04-21 23:20:50|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583270000|2022-04-21 23:21:10|233.26|230.46|233.26|230.46|233.26|230.46|233.26|230.46|0
1650583280000|2022-04-21 23:21:20|233.33|230.53|233.42|230.62|233.42|230.62|233.33|230.53|0
1650583300000|2022-04-21 23:21:40|233.26|230.46|233.42|230.62|233.42|230.62|233.26|230.46|0
1650583310000|2022-04-21 23:21:50|233.33|230.53|233.42|230.62|233.42|230.62|233.33|230.53|0
1650583320000|2022-04-21 23:22:00|233.25|230.45|233.25|230.45|233.25|230.45|233.25|230.45|0
1650583330000|2022-04-21 23:22:10|233.42|230.62|233.42|230.62|233.42|230.62|233.42|230.62|0
1650583340000|2022-04-21 23:22:20|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583360000|2022-04-21 23:22:40|232.93|230.13|232.93|230.13|232.93|230.13|232.93|230.13|0
1650583380000|2022-04-21 23:23:00|233.09|230.29|232.93|230.13|233.09|230.29|232.93|230.13|0
1650583390000|2022-04-21 23:23:10|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583400000|2022-04-21 23:23:20|233.25|230.45|233.25|230.45|233.25|230.45|233.25|230.45|0
1650583470000|2022-04-21 23:24:30|233.42|230.62|233.42|230.62|233.42|230.62|233.42|230.62|0
1650583480000|2022-04-21 23:24:40|233.33|230.53|233.33|230.53|233.33|230.53|233.33|230.53|0
1650583490000|2022-04-21 23:24:50|233.42|230.62|233.42|230.62|233.42|230.62|233.42|230.62|0
1650583500000|2022-04-21 23:25:00|233.49|230.69|233.58|230.78|233.58|230.78|233.49|230.69|0
1650583510000|2022-04-21 23:25:10|233.49|230.69|233.25|230.45|233.58|230.78|233.25|230.45|0
1650583530000|2022-04-21 23:25:30|233.09|230.29|232.93|230.13|233.09|230.29|232.93|230.13|0
1650583540000|2022-04-21 23:25:40|232.76|229.96|232.93|230.13|232.93|230.13|232.76|229.96|0
1650583560000|2022-04-21 23:26:00|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583570000|2022-04-21 23:26:10|233|230.2|232.92|230.12|233|230.2|232.92|230.12|0
1650583580000|2022-04-21 23:26:20|232.76|229.96|232.76|229.96|232.76|229.96|232.76|229.96|0
1650583590000|2022-04-21 23:26:30|232.68|229.88|232.68|229.88|232.68|229.88|232.68|229.88|0
1650583600000|2022-04-21 23:26:40|232.76|229.96|232.44|229.64|232.76|229.96|232.44|229.64|0
1650583610000|2022-04-21 23:26:50|232.6|229.8|232.92|230.12|232.92|230.12|232.6|229.8|0
1650583620000|2022-04-21 23:27:00|233|230.2|232.92|230.12|233.09|230.29|232.92|230.12|0
1650583640000|2022-04-21 23:27:20|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583660000|2022-04-21 23:27:40|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1650583670000|2022-04-21 23:27:50|233.09|230.29|233.09|230.29|233.09|230.29|232.92|230.12|0
1650583690000|2022-04-21 23:28:10|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1650583710000|2022-04-21 23:28:30|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583730000|2022-04-21 23:28:50|233.25|230.45|233.25|230.45|233.25|230.45|233.25|230.45|0
1650583740000|2022-04-21 23:29:00|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583750000|2022-04-21 23:29:10|233.25|230.45|233.16|230.36|233.25|230.45|233.16|230.36|0
1650583760000|2022-04-21 23:29:20|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650583780000|2022-04-21 23:29:40|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650583800000|2022-04-21 23:30:00|232.92|230.12|233.08|230.28|233.08|230.28|232.92|230.12|0
1650583810000|2022-04-21 23:30:10|233.41|230.61|233.57|230.77|233.57|230.77|233.41|230.61|0
1650583820000|2022-04-21 23:30:20|233.41|230.61|233|230.2|233.41|230.61|233|230.2|0
1650583830000|2022-04-21 23:30:30|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650583840000|2022-04-21 23:30:40|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1650583850000|2022-04-21 23:30:50|233|230.2|232.76|229.96|233|230.2|232.76|229.96|0
1650583860000|2022-04-21 23:31:00|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1650583870000|2022-04-21 23:31:10|233.08|230.28|232.84|230.04|233.08|230.28|232.84|230.04|0
1650583880000|2022-04-21 23:31:20|232.92|230.12|233.08|230.28|233.08|230.28|232.92|230.12|0
1650583890000|2022-04-21 23:31:30|233|230.2|232.84|230.04|233|230.2|232.84|230.04|0
1650583900000|2022-04-21 23:31:40|232.76|229.96|232.92|230.12|232.92|230.12|232.76|229.96|0
1650583920000|2022-04-21 23:32:00|233.08|230.28|232.92|230.12|233.08|230.28|232.92|230.12|0
1650583930000|2022-04-21 23:32:10|233|230.2|233.08|230.28|233.08|230.28|233|230.2|0
1650583950000|2022-04-21 23:32:30|233|230.2|233.08|230.28|233.08|230.28|233|230.2|0
1650583970000|2022-04-21 23:32:50|233|230.2|232.92|230.12|233.08|230.28|232.92|230.12|0
1650583980000|2022-04-21 23:33:00|232.83|230.03|232.83|230.03|232.83|230.03|232.83|230.03|0
1650583990000|2022-04-21 23:33:10|232.92|230.12|232.76|229.96|232.92|230.12|232.76|229.96|0
1650584000000|2022-04-21 23:33:20|232.83|230.03|232.83|230.03|232.92|230.12|232.83|230.03|0
1650584010000|2022-04-21 23:33:30|232.92|230.12|232.76|229.96|232.92|230.12|232.76|229.96|0
1650584020000|2022-04-21 23:33:40|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1650584050000|2022-04-21 23:34:10|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650584060000|2022-04-21 23:34:20|233.24|230.44|233.24|230.44|233.24|230.44|233.24|230.44|0
1650584090000|2022-04-21 23:34:50|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650584100000|2022-04-21 23:35:00|233.16|230.36|233.24|230.44|233.24|230.44|233.16|230.36|0
1650584110000|2022-04-21 23:35:10|233.41|230.61|233.32|230.52|233.41|230.61|233.32|230.52|0
1650584120000|2022-04-21 23:35:20|233.41|230.61|233.57|230.77|233.57|230.77|233.41|230.61|0
1650584130000|2022-04-21 23:35:30|233.41|230.61|233.41|230.61|233.41|230.61|233.41|230.61|0
1650584140000|2022-04-21 23:35:40|233.32|230.52|233.24|230.44|233.32|230.52|233.24|230.44|0
1650584150000|2022-04-21 23:35:50|233.32|230.52|233.24|230.44|233.32|230.52|233.24|230.44|0
1650584160000|2022-04-21 23:36:00|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650584170000|2022-04-21 23:36:10|232.92|230.12|232.92|230.12|233.08|230.28|232.92|230.12|0
1650584180000|2022-04-21 23:36:20|232.83|230.03|232.83|230.03|232.83|230.03|232.75|229.95|0
1650584190000|2022-04-21 23:36:30|232.75|229.95|232.5|229.7|232.75|229.95|232.43|229.63|0
1650584200000|2022-04-21 23:36:40|232.59|229.79|232.59|229.79|232.59|229.79|232.59|229.79|0
1650584210000|2022-04-21 23:36:50|232.5|229.7|232.59|229.79|232.59|229.79|232.5|229.7|0
1650584220000|2022-04-21 23:37:00|232.75|229.95|232.92|230.12|232.92|230.12|232.75|229.95|0
1650584230000|2022-04-21 23:37:10|232.83|230.03|232.75|229.95|232.83|230.03|232.75|229.95|0
1650584240000|2022-04-21 23:37:20|232.59|229.79|232.59|229.79|232.59|229.79|232.59|229.79|0
1650584250000|2022-04-21 23:37:30|232.43|229.63|232.43|229.63|232.43|229.63|232.43|229.63|0
1650584260000|2022-04-21 23:37:40|232.5|229.7|232.43|229.63|232.59|229.79|232.43|229.63|0
1650584270000|2022-04-21 23:37:50|232.1|229.3|232.1|229.3|232.1|229.3|232.1|229.3|0
1650584280000|2022-04-21 23:38:00|232.26|229.46|232.26|229.46|232.26|229.46|232.1|229.3|0
1650584300000|2022-04-21 23:38:20|232.18|229.38|232.1|229.3|232.18|229.38|232.1|229.3|0
1650584310000|2022-04-21 23:38:30|231.94|229.14|232.1|229.3|232.1|229.3|231.94|229.14|0
1650584320000|2022-04-21 23:38:40|231.94|229.14|231.45|228.65|231.94|229.14|231.45|228.65|0
1650584330000|2022-04-21 23:38:50|231.77|228.97|231.61|228.81|231.77|228.97|231.61|228.81|0
1650584350000|2022-04-21 23:39:10|231.45|228.65|231.45|228.65|231.45|228.65|231.45|228.65|0
1650584360000|2022-04-21 23:39:20|231.61|228.81|231.61|228.81|231.61|228.81|231.61|228.81|0
1650584370000|2022-04-21 23:39:30|231.45|228.65|231.45|228.65|231.45|228.65|231.45|228.65|0
1650584380000|2022-04-21 23:39:40|231.29|228.49|231.29|228.49|231.29|228.49|231.29|228.49|0
1650584390000|2022-04-21 23:39:50|231.2|228.4|230.96|228.16|231.2|228.4|230.96|228.16|0
1650584400000|2022-04-21 23:40:00|231.2|228.4|231.61|228.81|231.61|228.81|231.2|228.4|0
1650584420000|2022-04-21 23:40:20|231.77|228.97|231.61|228.81|231.77|228.97|231.61|228.81|0
1650584430000|2022-04-21 23:40:30|231.77|228.97|231.77|228.97|231.77|228.97|231.77|228.97|0
1650584440000|2022-04-21 23:40:40|231.93|229.13|232.01|229.21|232.01|229.21|231.93|229.13|0
1650584450000|2022-04-21 23:40:50|232.1|229.3|232.42|229.62|232.42|229.62|231.93|229.13|0
1650584460000|2022-04-21 23:41:00|232.26|229.46|232.26|229.46|232.26|229.46|232.26|229.46|0
1650584470000|2022-04-21 23:41:10|232.1|229.3|232.1|229.3|232.1|229.3|232.1|229.3|0
1650584490000|2022-04-21 23:41:30|231.93|229.13|232.26|229.46|232.26|229.46|231.93|229.13|0
1650584500000|2022-04-21 23:41:40|232.1|229.3|232.26|229.46|232.26|229.46|232.1|229.3|0
1650584520000|2022-04-21 23:42:00|232.34|229.54|232.34|229.54|232.34|229.54|232.34|229.54|0
1650584530000|2022-04-21 23:42:10|232.26|229.46|232.42|229.62|232.42|229.62|232.26|229.46|0
1650584540000|2022-04-21 23:42:20|232.26|229.46|232.26|229.46|232.26|229.46|232.1|229.3|0
1650584550000|2022-04-21 23:42:30|232.1|229.3|232.1|229.3|232.1|229.3|232.01|229.21|0
1650584560000|2022-04-21 23:42:40|232.26|229.46|232.26|229.46|232.26|229.46|232.26|229.46|0
1650584570000|2022-04-21 23:42:50|232.17|229.37|232.17|229.37|232.17|229.37|232.17|229.37|0
1650584580000|2022-04-21 23:43:00|232.1|229.3|232.26|229.46|232.26|229.46|232.1|229.3|0
1650584600000|2022-04-21 23:43:20|232.17|229.37|232.34|229.54|232.34|229.54|232.17|229.37|0
1650584610000|2022-04-21 23:43:30|232.42|229.62|232.42|229.62|232.42|229.62|232.42|229.62|0
1650584630000|2022-04-21 23:43:50|232.34|229.54|232.58|229.78|232.58|229.78|232.34|229.54|0
1650584640000|2022-04-21 23:44:00|232.91|230.11|233.24|230.44|233.24|230.44|232.91|230.11|0
1650584650000|2022-04-21 23:44:10|233.4|230.6|233.31|230.51|233.4|230.6|233.31|230.51|0
1650584660000|2022-04-21 23:44:20|233.4|230.6|233.48|230.68|233.48|230.68|233.4|230.6|0
1650584670000|2022-04-21 23:44:30|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1650584680000|2022-04-21 23:44:40|233.48|230.68|233.56|230.76|233.56|230.76|233.48|230.68|0
1650584690000|2022-04-21 23:44:50|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1650584700000|2022-04-21 23:45:00|233.8|231|233.56|230.76|233.89|231.09|233.56|230.76|0
1650584710000|2022-04-21 23:45:10|233.72|230.92|233.89|231.09|234.05|231.25|233.72|230.92|0
1650584720000|2022-04-21 23:45:20|234.05|231.25|233.89|231.09|234.05|231.25|233.89|231.09|0
1650584730000|2022-04-21 23:45:30|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1650584740000|2022-04-21 23:45:40|234.21|231.41|234.38|231.58|234.38|231.58|234.21|231.41|0
1650584750000|2022-04-21 23:45:50|234.46|231.66|234.38|231.58|234.54|231.74|234.38|231.58|0
1650584760000|2022-04-21 23:46:00|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1650584770000|2022-04-21 23:46:10|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1650584780000|2022-04-21 23:46:20|233.8|231|233.56|230.76|233.8|231|233.56|230.76|0
1650584790000|2022-04-21 23:46:30|233.72|230.92|233.4|230.6|233.72|230.92|233.4|230.6|0
1650584800000|2022-04-21 23:46:40|233.56|230.76|233.23|230.43|233.56|230.76|233.23|230.43|0
1650584810000|2022-04-21 23:46:50|233.15|230.35|233.23|230.43|233.4|230.6|233.15|230.35|0
1650584820000|2022-04-21 23:47:00|233.4|230.6|233.4|230.6|233.4|230.6|233.4|230.6|0
1650584830000|2022-04-21 23:47:10|233.23|230.43|232.91|230.11|233.23|230.43|232.91|230.11|0
1650584840000|2022-04-21 23:47:20|232.74|229.94|232.74|229.94|232.74|229.94|232.74|229.94|0
1650584850000|2022-04-21 23:47:30|232.42|229.62|232.42|229.62|232.42|229.62|232.42|229.62|0
1650584860000|2022-04-21 23:47:40|232.74|229.94|232.58|229.78|232.74|229.94|232.58|229.78|0
1650584870000|2022-04-21 23:47:50|232.49|229.69|232.42|229.62|232.49|229.69|232.42|229.62|0
1650584880000|2022-04-21 23:48:00|232.25|229.45|232.25|229.45|232.25|229.45|232.25|229.45|0
1650584890000|2022-04-21 23:48:10|232.09|229.29|231.6|228.8|232.09|229.29|231.6|228.8|0
1650584900000|2022-04-21 23:48:20|231.77|228.97|231.28|228.48|231.77|228.97|231.28|228.48|0
1650584910000|2022-04-21 23:48:30|230.3|227.5|230.79|227.99|230.79|227.99|230.3|227.5|0
1650584920000|2022-04-21 23:48:40|230.63|227.83|230.47|227.67|230.63|227.83|230.47|227.67|0
1650584930000|2022-04-21 23:48:50|230.63|227.83|230.63|227.83|230.63|227.83|230.63|227.83|0
1650584940000|2022-04-21 23:49:00|230.47|227.67|230.47|227.67|230.47|227.67|230.47|227.67|0
1650584950000|2022-04-21 23:49:10|230.63|227.83|230.46|227.66|230.63|227.83|230.46|227.66|0
1650584960000|2022-04-21 23:49:20|230.54|227.74|230.63|227.83|230.7|227.9|230.54|227.74|0
1650584970000|2022-04-21 23:49:30|230.46|227.66|230.14|227.34|230.63|227.83|230.14|227.34|0
1650584980000|2022-04-21 23:49:40|230.38|227.58|230.38|227.58|230.38|227.58|230.38|227.58|0
1650584990000|2022-04-21 23:49:50|230.46|227.66|230.63|227.83|230.63|227.83|230.46|227.66|0
1650585000000|2022-04-21 23:50:00|230.46|227.66|230.79|227.99|230.79|227.99|230.46|227.66|0
1650585010000|2022-04-21 23:50:10|230.63|227.83|230.79|227.99|230.79|227.99|230.63|227.83|0
1650585020000|2022-04-21 23:50:20|230.95|228.15|231.76|228.96|231.76|228.96|230.95|228.15|0
1650585030000|2022-04-21 23:50:30|231.84|229.04|231.84|229.04|231.84|229.04|231.76|228.96|0
1650585040000|2022-04-21 23:50:40|231.93|229.13|232.25|229.45|232.25|229.45|231.93|229.13|0
1650585050000|2022-04-21 23:50:50|232.33|229.53|232.58|229.78|232.58|229.78|232.33|229.53|0
1650585060000|2022-04-21 23:51:00|232.49|229.69|232.74|229.94|232.74|229.94|232.41|229.61|0
1650585070000|2022-04-21 23:51:10|233.07|230.27|232.74|229.94|233.07|230.27|232.74|229.94|0
1650585080000|2022-04-21 23:51:20|232.58|229.78|232.41|229.61|232.58|229.78|232.41|229.61|0
1650585090000|2022-04-21 23:51:30|232.25|229.45|232.25|229.45|232.25|229.45|232.25|229.45|0
1650585100000|2022-04-21 23:51:40|232.41|229.61|232.41|229.61|232.41|229.61|232.33|229.53|0
1650585110000|2022-04-21 23:51:50|232.49|229.69|232.74|229.94|232.74|229.94|232.49|229.69|0
1650585120000|2022-04-21 23:52:00|232.58|229.78|232.74|229.94|232.74|229.94|232.58|229.78|0
1650585130000|2022-04-21 23:52:10|232.58|229.78|232.58|229.78|232.58|229.78|232.58|229.78|0
1650585140000|2022-04-21 23:52:20|232.49|229.69|232.33|229.53|232.49|229.69|232.33|229.53|0
1650585150000|2022-04-21 23:52:30|232.41|229.61|232.41|229.61|232.41|229.61|232.41|229.61|0
1650585160000|2022-04-21 23:52:40|232.58|229.78|232.58|229.78|232.58|229.78|232.58|229.78|0
1650585170000|2022-04-21 23:52:50|232.49|229.69|232.49|229.69|232.49|229.69|232.49|229.69|0
1650585180000|2022-04-21 23:53:00|232.41|229.61|232.25|229.45|232.41|229.61|232.09|229.29|0
1650585190000|2022-04-21 23:53:10|232.09|229.29|232.09|229.29|232.09|229.29|232.09|229.29|0
1650585200000|2022-04-21 23:53:20|231.92|229.12|231.6|228.8|231.92|229.12|231.6|228.8|0
1650585210000|2022-04-21 23:53:30|231.76|228.96|231.6|228.8|231.76|228.96|231.6|228.8|0
1650585220000|2022-04-21 23:53:40|231.68|228.88|231.76|228.96|231.76|228.96|231.68|228.88|0
1650585230000|2022-04-21 23:53:50|231.68|228.88|231.68|228.88|231.76|228.96|231.68|228.88|0
1650585240000|2022-04-21 23:54:00|231.6|228.8|231.27|228.47|231.6|228.8|231.27|228.47|0
1650585250000|2022-04-21 23:54:10|231.6|228.8|231.27|228.47|231.6|228.8|231.27|228.47|0
1650585260000|2022-04-21 23:54:20|230.95|228.15|230.95|228.15|230.95|228.15|230.78|227.98|0
1650585270000|2022-04-21 23:54:30|231.02|228.22|230.95|228.15|231.02|228.22|230.95|228.15|0
1650585290000|2022-04-21 23:54:50|230.62|227.82|230.78|227.98|230.78|227.98|230.62|227.82|0
1650585300000|2022-04-21 23:55:00|230.95|228.15|230.46|227.66|230.95|228.15|230.46|227.66|0
1650585330000|2022-04-21 23:55:30|230.54|227.74|230.46|227.66|230.54|227.74|230.46|227.66|0
1650585360000|2022-04-21 23:56:00|230.3|227.5|230.46|227.66|230.54|227.74|230.3|227.5|0
1650585370000|2022-04-21 23:56:10|230.62|227.82|230.46|227.66|230.62|227.82|230.46|227.66|0
1650585380000|2022-04-21 23:56:20|230.54|227.74|230.46|227.66|230.54|227.74|230.46|227.66|0
1650585390000|2022-04-21 23:56:30|230.54|227.74|230.46|227.66|230.62|227.82|230.46|227.66|0
1650585400000|2022-04-21 23:56:40|230.13|227.33|230.3|227.5|230.3|227.5|230.13|227.33|0
1650585410000|2022-04-21 23:56:50|230.13|227.33|230.13|227.33|230.13|227.33|230.13|227.33|0
1650585420000|2022-04-21 23:57:00|229.97|227.17|230.13|227.33|230.3|227.5|229.97|227.17|0
1650585430000|2022-04-21 23:57:10|230.21|227.41|229.97|227.17|230.21|227.41|229.97|227.17|0
1650585440000|2022-04-21 23:57:20|230.13|227.33|228.19|225.39|230.13|227.33|228.19|225.39|0
1650585450000|2022-04-21 23:57:30|228.03|225.23|228.52|225.72|228.52|225.72|228.03|225.23|0
1650585460000|2022-04-21 23:57:40|228.68|225.88|228.52|225.72|228.68|225.88|228.52|225.72|0
1650585470000|2022-04-21 23:57:50|228.68|225.88|228.27|225.47|228.68|225.88|228.27|225.47|0
1650585480000|2022-04-21 23:58:00|228.35|225.55|228.19|225.39|228.51|225.71|228.19|225.39|0
1650585490000|2022-04-21 23:58:10|228.35|225.55|228.19|225.39|228.35|225.55|228.19|225.39|0
1650585500000|2022-04-21 23:58:20|227.87|225.07|227.87|225.07|227.87|225.07|227.87|225.07|0
1650585510000|2022-04-21 23:58:30|227.71|224.91|227.71|224.91|227.79|224.99|227.71|224.91|0
1650585520000|2022-04-21 23:58:40|227.87|225.07|227.87|225.07|227.87|225.07|227.87|225.07|0
1650585530000|2022-04-21 23:58:50|227.95|225.15|227.87|225.07|227.95|225.15|227.87|225.07|0
1650585540000|2022-04-21 23:59:00|227.71|224.91|227.71|224.91|227.71|224.91|227.71|224.91|0
1650585550000|2022-04-21 23:59:10|227.55|224.75|227.71|224.91|227.87|225.07|227.55|224.75|0
1650585560000|2022-04-21 23:59:20|227.87|225.07|228.03|225.23|228.03|225.23|227.87|225.07|0
1650585570000|2022-04-21 23:59:30|228.19|225.39|228.35|225.55|228.51|225.71|228.19|225.39|0
1650585580000|2022-04-21 23:59:40|228.59|225.79|228.51|225.71|228.59|225.79|228.35|225.55|0
1650585600000|2022-04-22 00:00:00|228.67|225.87|228.67|225.87|228.67|225.87|228.35|225.55|0
1650585610000|2022-04-22 00:00:10|228.84|226.04|228.84|226.04|229|226.2|228.84|226.04|0
1650585620000|2022-04-22 00:00:20|228.67|225.87|229.16|226.36|229.16|226.36|228.51|225.71|0
1650585630000|2022-04-22 00:00:30|229|226.2|228.67|225.87|229|226.2|228.67|225.87|0
1650585640000|2022-04-22 00:00:40|228.84|226.04|228.91|226.11|229|226.2|228.84|226.04|0
1650585650000|2022-04-22 00:00:50|229|226.2|228.84|226.04|229|226.2|228.84|226.04|0
1650585660000|2022-04-22 00:01:00|228.75|225.95|228.67|225.87|228.75|225.95|228.51|225.71|0
1650585670000|2022-04-22 00:01:10|228.51|225.71|228.51|225.71|228.51|225.71|228.35|225.55|0
1650585680000|2022-04-22 00:01:20|228.35|225.55|228.51|225.71|228.51|225.71|228.35|225.55|0
1650585690000|2022-04-22 00:01:30|228.59|225.79|228.35|225.55|228.67|225.87|228.35|225.55|0
1650585700000|2022-04-22 00:01:40|228.03|225.23|228.35|225.55|228.35|225.55|228.03|225.23|0
1650585710000|2022-04-22 00:01:50|228.51|225.71|228.19|225.39|228.51|225.71|228.19|225.39|0
1650585720000|2022-04-22 00:02:00|228.03|225.23|227.87|225.07|228.19|225.39|227.87|225.07|0
1650585730000|2022-04-22 00:02:10|227.7|224.9|227.87|225.07|227.87|225.07|227.7|224.9|0
1650585750000|2022-04-22 00:02:30|227.78|224.98|227.54|224.74|227.78|224.98|227.54|224.74|0
1650585760000|2022-04-22 00:02:40|227.87|225.07|228.1|225.3|228.1|225.3|227.7|224.9|0
1650585770000|2022-04-22 00:02:50|228.19|225.39|228.35|225.55|228.35|225.55|228.19|225.39|0
1650585780000|2022-04-22 00:03:00|228.51|225.71|229|226.2|229|226.2|228.51|225.71|0
1650585790000|2022-04-22 00:03:10|228.83|226.03|228.83|226.03|228.83|226.03|228.67|225.87|0
1650585800000|2022-04-22 00:03:20|229.07|226.27|229.32|226.52|229.32|226.52|229.07|226.27|0
1650585810000|2022-04-22 00:03:30|229.48|226.68|229.8|227|229.8|227|229.48|226.68|0
1650585820000|2022-04-22 00:03:40|229.97|227.17|229.8|227|230.04|227.24|229.8|227|0
1650585830000|2022-04-22 00:03:50|230.13|227.33|229.8|227|230.13|227.33|229.8|227|0
1650585840000|2022-04-22 00:04:00|229.64|226.84|229.64|226.84|229.64|226.84|229.48|226.68|0
1650585850000|2022-04-22 00:04:10|229.8|227|230.13|227.33|230.13|227.33|229.8|227|0
1650585860000|2022-04-22 00:04:20|230.04|227.24|229.8|227|230.04|227.24|229.8|227|0
1650585870000|2022-04-22 00:04:30|229.88|227.08|229.96|227.16|229.96|227.16|229.88|227.08|0
1650585880000|2022-04-22 00:04:40|230.13|227.33|230.13|227.33|230.13|227.33|230.13|227.33|0
1650585890000|2022-04-22 00:04:50|230.2|227.4|229.96|227.16|230.2|227.4|229.96|227.16|0
1650585900000|2022-04-22 00:05:00|230.13|227.33|229.8|227|230.13|227.33|229.8|227|0
1650585910000|2022-04-22 00:05:10|229.96|227.16|229.72|226.92|229.96|227.16|229.72|226.92|0
1650585920000|2022-04-22 00:05:20|229.8|227|229.88|227.08|229.96|227.16|229.8|227|0
1650585930000|2022-04-22 00:05:30|229.8|227|229.96|227.16|229.96|227.16|229.8|227|0
1650585940000|2022-04-22 00:05:40|229.8|227|229.96|227.16|229.96|227.16|229.8|227|0
1650585950000|2022-04-22 00:05:50|230.13|227.33|230.61|227.81|230.61|227.81|230.13|227.33|0
1650585960000|2022-04-22 00:06:00|230.45|227.65|230.61|227.81|230.61|227.81|230.45|227.65|0
1650585970000|2022-04-22 00:06:10|230.45|227.65|230.45|227.65|230.61|227.81|230.45|227.65|0
1650585980000|2022-04-22 00:06:20|230.29|227.49|230.29|227.49|230.29|227.49|230.29|227.49|0
1650585990000|2022-04-22 00:06:30|230.45|227.65|230.61|227.81|230.61|227.81|230.45|227.65|0
1650586000000|2022-04-22 00:06:40|230.45|227.65|230.61|227.81|230.61|227.81|230.45|227.65|0
1650586010000|2022-04-22 00:06:50|230.77|227.97|230.61|227.81|230.77|227.97|230.61|227.81|0
1650586020000|2022-04-22 00:07:00|230.77|227.97|230.77|227.97|230.77|227.97|230.61|227.81|0
1650586030000|2022-04-22 00:07:10|230.94|228.14|231.1|228.3|231.1|228.3|230.94|228.14|0
1650586040000|2022-04-22 00:07:20|230.94|228.14|230.61|227.81|230.94|228.14|230.61|227.81|0
1650586050000|2022-04-22 00:07:30|230.77|227.97|230.45|227.65|230.77|227.97|230.45|227.65|0
1650586060000|2022-04-22 00:07:40|230.61|227.81|230.61|227.81|230.61|227.81|230.45|227.65|0
1650586070000|2022-04-22 00:07:50|230.45|227.65|230.45|227.65|230.45|227.65|230.29|227.49|0
1650586080000|2022-04-22 00:08:00|230.61|227.81|230.45|227.65|230.61|227.81|230.45|227.65|0
1650586090000|2022-04-22 00:08:10|230.61|227.81|230.61|227.81|230.61|227.81|230.61|227.81|0
1650586100000|2022-04-22 00:08:20|230.69|227.89|231.26|228.46|231.26|228.46|230.69|227.89|0
1650586110000|2022-04-22 00:08:30|231.42|228.62|231.91|229.11|231.91|229.11|231.42|228.62|0
1650586120000|2022-04-22 00:08:40|232.07|229.27|232.24|229.44|232.24|229.44|231.91|229.11|0
1650586130000|2022-04-22 00:08:50|232.23|229.43|232.23|229.43|232.23|229.43|232.15|229.35|0
1650586140000|2022-04-22 00:09:00|232.4|229.6|232.23|229.43|232.4|229.6|232.23|229.43|0
1650586150000|2022-04-22 00:09:10|232.07|229.27|232.23|229.43|232.4|229.6|232.07|229.27|0
1650586160000|2022-04-22 00:09:20|232.4|229.6|232.23|229.43|232.4|229.6|232.23|229.43|0
1650586170000|2022-04-22 00:09:30|232.4|229.6|232.23|229.43|232.4|229.6|232.23|229.43|0
1650586180000|2022-04-22 00:09:40|232.07|229.27|232.07|229.27|232.07|229.27|231.91|229.11|0
1650586200000|2022-04-22 00:10:00|231.91|229.11|231.91|229.11|231.91|229.11|231.91|229.11|0
1650586210000|2022-04-22 00:10:10|231.82|229.02|231.91|229.11|232.07|229.27|231.82|229.02|0
1650586220000|2022-04-22 00:10:20|232.23|229.43|232.31|229.51|232.31|229.51|232.07|229.27|0
1650586230000|2022-04-22 00:10:30|232.23|229.43|232.23|229.43|232.4|229.6|232.23|229.43|0
1650586240000|2022-04-22 00:10:40|232.07|229.27|232.07|229.27|232.07|229.27|231.91|229.11|0
1650586250000|2022-04-22 00:10:50|231.99|229.19|231.99|229.19|231.99|229.19|231.99|229.19|0
1650586260000|2022-04-22 00:11:00|232.07|229.27|231.42|228.62|232.07|229.27|231.42|228.62|0
1650586270000|2022-04-22 00:11:10|231.26|228.46|231.17|228.37|231.26|228.46|231.09|228.29|0
1650586280000|2022-04-22 00:11:20|231.09|228.29|230.93|228.13|231.09|228.29|230.77|227.97|0
1650586290000|2022-04-22 00:11:30|231.09|228.29|231.09|228.29|231.09|228.29|231.09|228.29|0
1650586300000|2022-04-22 00:11:40|231.01|228.21|230.93|228.13|231.09|228.29|230.93|228.13|0
1650586310000|2022-04-22 00:11:50|231.01|228.21|231.09|228.29|231.09|228.29|231.01|228.21|0
1650586320000|2022-04-22 00:12:00|230.93|228.13|230.93|228.13|230.93|228.13|230.93|228.13|0
1650586330000|2022-04-22 00:12:10|231.26|228.46|231.26|228.46|231.26|228.46|230.93|228.13|0
1650586340000|2022-04-22 00:12:20|231.17|228.37|231.01|228.21|231.17|228.37|230.77|227.97|0
1650586350000|2022-04-22 00:12:30|230.93|228.13|230.93|228.13|230.93|228.13|230.77|227.97|0
1650586360000|2022-04-22 00:12:40|230.61|227.81|229.8|227|230.61|227.81|229.8|227|0
1650586370000|2022-04-22 00:12:50|229.96|227.16|230.2|227.4|230.2|227.4|229.96|227.16|0
1650586380000|2022-04-22 00:13:00|230.28|227.48|229.8|227|230.28|227.48|229.8|227|0
1650586390000|2022-04-22 00:13:10|229.96|227.16|229.15|226.35|229.96|227.16|229.15|226.35|0
1650586400000|2022-04-22 00:13:20|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1650586410000|2022-04-22 00:13:30|229.55|226.75|229.96|227.16|230.12|227.32|229.55|226.75|0
1650586420000|2022-04-22 00:13:40|229.79|226.99|229.96|227.16|229.96|227.16|229.79|226.99|0
1650586430000|2022-04-22 00:13:50|229.87|227.07|229.96|227.16|229.96|227.16|229.79|226.99|0
1650586440000|2022-04-22 00:14:00|230.12|227.32|229.47|226.67|230.12|227.32|229.31|226.51|0
1650586450000|2022-04-22 00:14:10|229.63|226.83|229.55|226.75|229.63|226.83|229.55|226.75|0
1650586460000|2022-04-22 00:14:20|229.47|226.67|229.55|226.75|229.55|226.75|229.47|226.67|0
1650586470000|2022-04-22 00:14:30|229.71|226.91|229.79|226.99|229.79|226.99|229.63|226.83|0
1650586480000|2022-04-22 00:14:40|229.71|226.91|230.68|227.88|230.68|227.88|229.71|226.91|0
1650586490000|2022-04-22 00:14:50|230.44|227.64|231.42|228.62|231.42|228.62|230.44|227.64|0
1650586500000|2022-04-22 00:15:00|231.58|228.78|231.25|228.45|231.74|228.94|231.25|228.45|0
1650586510000|2022-04-22 00:15:10|231.42|228.62|231.25|228.45|231.74|228.94|231.25|228.45|0
1650586520000|2022-04-22 00:15:20|231.09|228.29|230.93|228.13|231.09|228.29|230.93|228.13|0
1650586530000|2022-04-22 00:15:30|230.77|227.97|230.28|227.48|230.77|227.97|230.12|227.32|0
1650586540000|2022-04-22 00:15:40|230.19|227.39|230.12|227.32|230.19|227.39|230.03|227.23|0
1650586550000|2022-04-22 00:15:50|230.28|227.48|230.77|227.97|230.77|227.97|230.28|227.48|0
1650586560000|2022-04-22 00:16:00|230.44|227.64|230.12|227.32|230.44|227.64|230.12|227.32|0
1650586570000|2022-04-22 00:16:10|230.03|227.23|230.12|227.32|230.12|227.32|230.03|227.23|0
1650586580000|2022-04-22 00:16:20|229.47|226.67|229.71|226.91|229.79|226.99|229.47|226.67|0
1650586590000|2022-04-22 00:16:30|229.47|226.67|229.63|226.83|229.63|226.83|229.31|226.51|0
1650586600000|2022-04-22 00:16:40|229.79|226.99|229.95|227.15|229.95|227.15|229.79|226.99|0
1650586610000|2022-04-22 00:16:50|230.12|227.32|230.12|227.32|230.28|227.48|229.95|227.15|0
1650586620000|2022-04-22 00:17:00|230.6|227.8|230.44|227.64|230.6|227.8|230.44|227.64|0
1650586630000|2022-04-22 00:17:10|230.52|227.72|230.12|227.32|230.52|227.72|230.12|227.32|0
1650586640000|2022-04-22 00:17:20|230.19|227.39|230.12|227.32|230.19|227.39|229.95|227.15|0
1650586650000|2022-04-22 00:17:30|230.03|227.23|230.12|227.32|230.12|227.32|230.03|227.23|0
1650586660000|2022-04-22 00:17:40|230.03|227.23|229.79|226.99|230.03|227.23|229.79|226.99|0
1650586670000|2022-04-22 00:17:50|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1650586680000|2022-04-22 00:18:00|229.79|226.99|229.47|226.67|229.79|226.99|229.31|226.51|0
1650586690000|2022-04-22 00:18:10|229.14|226.34|229.22|226.42|229.22|226.42|228.82|226.02|0
1650586700000|2022-04-22 00:18:20|229.63|226.83|229.22|226.42|229.63|226.83|229.14|226.34|0
1650586710000|2022-04-22 00:18:30|229.14|226.34|229.3|226.5|229.47|226.67|229.14|226.34|0
1650586720000|2022-04-22 00:18:40|229.14|226.34|228.98|226.18|229.14|226.34|228.98|226.18|0
1650586730000|2022-04-22 00:18:50|229.06|226.26|229.14|226.34|229.14|226.34|229.06|226.26|0
1650586740000|2022-04-22 00:19:00|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1650586750000|2022-04-22 00:19:10|228.82|226.02|228.82|226.02|229.3|226.5|228.82|226.02|0
1650586760000|2022-04-22 00:19:20|228.66|225.86|228.82|226.02|228.82|226.02|228.66|225.86|0
1650586770000|2022-04-22 00:19:30|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1650586780000|2022-04-22 00:19:40|229.14|226.34|228.98|226.18|229.14|226.34|228.98|226.18|0
1650586800000|2022-04-22 00:20:00|228.82|226.02|228.98|226.18|228.98|226.18|228.82|226.02|0
1650586810000|2022-04-22 00:20:10|228.9|226.1|228.98|226.18|228.98|226.18|228.9|226.1|0
1650586820000|2022-04-22 00:20:20|229.06|226.26|229.63|226.83|229.63|226.83|229.06|226.26|0
1650586830000|2022-04-22 00:20:30|229.46|226.66|229.46|226.66|229.46|226.66|229.46|226.66|0
1650586840000|2022-04-22 00:20:40|229.63|226.83|229.46|226.66|229.63|226.83|229.46|226.66|0
1650586850000|2022-04-22 00:20:50|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1650586860000|2022-04-22 00:21:00|229.3|226.5|229.14|226.34|229.3|226.5|229.14|226.34|0
1650586870000|2022-04-22 00:21:10|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1650586880000|2022-04-22 00:21:20|228.89|226.09|228.89|226.09|229.14|226.34|228.89|226.09|0
1650586890000|2022-04-22 00:21:30|228.98|226.18|228.82|226.02|228.98|226.18|228.82|226.02|0
1650586900000|2022-04-22 00:21:40|228.89|226.09|229.3|226.5|229.3|226.5|228.89|226.09|0
1650586910000|2022-04-22 00:21:50|229.54|226.74|229.46|226.66|229.54|226.74|229.46|226.66|0
1650586920000|2022-04-22 00:22:00|229.63|226.83|229.54|226.74|229.79|226.99|229.54|226.74|0
1650586930000|2022-04-22 00:22:10|229.63|226.83|229.7|226.9|229.79|226.99|229.63|226.83|0
1650586940000|2022-04-22 00:22:20|229.95|227.15|230.27|227.47|230.27|227.47|229.79|226.99|0
1650586950000|2022-04-22 00:22:30|230.44|227.64|230.11|227.31|230.44|227.64|230.11|227.31|0
1650586960000|2022-04-22 00:22:40|229.95|227.15|230.11|227.31|230.11|227.31|229.95|227.15|0
1650586970000|2022-04-22 00:22:50|229.95|227.15|230.11|227.31|230.11|227.31|229.95|227.15|0
1650586980000|2022-04-22 00:23:00|230.03|227.23|230.19|227.39|230.19|227.39|230.03|227.23|0
1650586990000|2022-04-22 00:23:10|230.11|227.31|230.27|227.47|230.27|227.47|230.11|227.31|0
1650587000000|2022-04-22 00:23:20|230.19|227.39|230.27|227.47|230.27|227.47|230.11|227.31|0
1650587010000|2022-04-22 00:23:30|230.11|227.31|230.27|227.47|230.27|227.47|230.11|227.31|0
1650587020000|2022-04-22 00:23:40|230.19|227.39|230.03|227.23|230.19|227.39|230.03|227.23|0
1650587030000|2022-04-22 00:23:50|230.11|227.31|229.79|226.99|230.11|227.31|229.79|226.99|0
1650587040000|2022-04-22 00:24:00|229.62|226.82|229.62|226.82|229.79|226.99|229.62|226.82|0
1650587050000|2022-04-22 00:24:10|229.95|227.15|229.95|227.15|230.03|227.23|229.95|227.15|0
1650587060000|2022-04-22 00:24:20|229.79|226.99|229.79|226.99|229.95|227.15|229.62|226.82|0
1650587070000|2022-04-22 00:24:30|229.86|227.06|229.78|226.98|229.86|227.06|229.78|226.98|0
1650587080000|2022-04-22 00:24:40|229.95|227.15|229.95|227.15|230.11|227.31|229.95|227.15|0
1650587090000|2022-04-22 00:24:50|230.02|227.22|229.78|226.98|230.11|227.31|229.78|226.98|0
1650587100000|2022-04-22 00:25:00|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1650587110000|2022-04-22 00:25:10|229.3|226.5|229.46|226.66|229.46|226.66|229.3|226.5|0
1650587120000|2022-04-22 00:25:20|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1650587130000|2022-04-22 00:25:30|229.78|226.98|229.14|226.34|229.78|226.98|229.14|226.34|0
1650587140000|2022-04-22 00:25:40|228.89|226.09|229.14|226.34|229.14|226.34|228.81|226.01|0
1650587160000|2022-04-22 00:26:00|229.21|226.41|229.14|226.34|229.21|226.41|229.14|226.34|0
1650587170000|2022-04-22 00:26:10|228.49|225.69|228.73|225.93|228.81|226.01|228.49|225.69|0
1650587180000|2022-04-22 00:26:20|228.65|225.85|228.65|225.85|228.65|225.85|228.65|225.85|0
1650587190000|2022-04-22 00:26:30|228.49|225.69|228.33|225.53|228.49|225.69|228.33|225.53|0
1650587200000|2022-04-22 00:26:40|228.49|225.69|228.33|225.53|228.49|225.69|228.33|225.53|0
1650587210000|2022-04-22 00:26:50|228.17|225.37|228.33|225.53|228.33|225.53|228.17|225.37|0
1650587220000|2022-04-22 00:27:00|228.65|225.85|228.65|225.85|228.81|226.01|228.65|225.85|0
1650587230000|2022-04-22 00:27:10|228.81|226.01|228.81|226.01|228.81|226.01|228.81|226.01|0
1650587240000|2022-04-22 00:27:20|228.65|225.85|228.81|226.01|228.81|226.01|228.65|225.85|0
1650587250000|2022-04-22 00:27:30|228.65|225.85|228.65|225.85|228.65|225.85|228.65|225.85|0
1650587260000|2022-04-22 00:27:40|228.81|226.01|228.65|225.85|228.81|226.01|228.65|225.85|0
1650587270000|2022-04-22 00:27:50|228.49|225.69|228.33|225.53|228.49|225.69|228.33|225.53|0
1650587280000|2022-04-22 00:28:00|228.17|225.37|228.24|225.44|228.24|225.44|228.17|225.37|0
1650587290000|2022-04-22 00:28:10|228|225.2|228.16|225.36|228.16|225.36|228|225.2|0
1650587300000|2022-04-22 00:28:20|228|225.2|228.16|225.36|228.16|225.36|227.76|224.96|0
1650587310000|2022-04-22 00:28:30|228.33|225.53|228.49|225.69|228.49|225.69|228.33|225.53|0
1650587320000|2022-04-22 00:28:40|228.33|225.53|228.33|225.53|228.33|225.53|228.33|225.53|0
1650587330000|2022-04-22 00:28:50|228.49|225.69|228.49|225.69|228.49|225.69|228.49|225.69|0
1650587340000|2022-04-22 00:29:00|228.56|225.76|228.56|225.76|228.56|225.76|228.56|225.76|0
1650587350000|2022-04-22 00:29:10|228.49|225.69|228.65|225.85|228.65|225.85|228.49|225.69|0
1650587370000|2022-04-22 00:29:30|228.73|225.93|228.65|225.85|228.73|225.93|228.65|225.85|0
1650587380000|2022-04-22 00:29:40|228.81|226.01|228.65|225.85|228.81|226.01|228.65|225.85|0
1650587390000|2022-04-22 00:29:50|228.56|225.76|228.49|225.69|228.56|225.76|228.49|225.69|0
1650587400000|2022-04-22 00:30:00|228.32|225.52|228.16|225.36|228.32|225.52|228.16|225.36|0
1650587410000|2022-04-22 00:30:10|228.32|225.52|228.16|225.36|228.32|225.52|228.16|225.36|0
1650587420000|2022-04-22 00:30:20|228|225.2|227.92|225.12|228|225.2|227.84|225.04|0
1650587430000|2022-04-22 00:30:30|228|225.2|227.92|225.12|228.16|225.36|227.92|225.12|0
1650587440000|2022-04-22 00:30:40|228.16|225.36|228.16|225.36|228.16|225.36|228.16|225.36|0
1650587450000|2022-04-22 00:30:50|228|225.2|228.16|225.36|228.16|225.36|228|225.2|0
1650587460000|2022-04-22 00:31:00|228.08|225.28|228.65|225.85|228.65|225.85|228.08|225.28|0
1650587470000|2022-04-22 00:31:10|228.72|225.92|228.49|225.69|228.72|225.92|228.4|225.6|0
1650587480000|2022-04-22 00:31:20|228.16|225.36|228.32|225.52|228.32|225.52|228.16|225.36|0
1650587490000|2022-04-22 00:31:30|228.48|225.68|228.65|225.85|228.65|225.85|228.48|225.68|0
1650587500000|2022-04-22 00:31:40|228.32|225.52|228.48|225.68|228.48|225.68|228.32|225.52|0
1650587510000|2022-04-22 00:31:50|228.81|226.01|228.81|226.01|228.81|226.01|228.65|225.85|0
1650587520000|2022-04-22 00:32:00|228.72|225.92|228.81|226.01|228.81|226.01|228.65|225.85|0
1650587530000|2022-04-22 00:32:10|229.78|226.98|229.94|227.14|229.94|227.14|229.78|226.98|0
1650587540000|2022-04-22 00:32:20|230.1|227.3|229.94|227.14|230.1|227.3|229.94|227.14|0
1650587550000|2022-04-22 00:32:30|230.1|227.3|230.1|227.3|230.1|227.3|229.94|227.14|0
1650587560000|2022-04-22 00:32:40|230.02|227.22|229.94|227.14|230.02|227.22|229.94|227.14|0
1650587570000|2022-04-22 00:32:50|230.1|227.3|230.02|227.22|230.1|227.3|229.94|227.14|0
1650587580000|2022-04-22 00:33:00|230.1|227.3|230.26|227.46|230.26|227.46|230.1|227.3|0
1650587590000|2022-04-22 00:33:10|230.43|227.63|230.26|227.46|230.43|227.63|230.26|227.46|0
1650587600000|2022-04-22 00:33:20|230.1|227.3|230.1|227.3|230.1|227.3|230.1|227.3|0
1650587610000|2022-04-22 00:33:30|230.18|227.38|230.1|227.3|230.18|227.38|230.1|227.3|0
1650587620000|2022-04-22 00:33:40|229.94|227.14|229.94|227.14|229.94|227.14|229.94|227.14|0
1650587640000|2022-04-22 00:34:00|230.1|227.3|230.26|227.46|230.26|227.46|230.1|227.3|0
1650587650000|2022-04-22 00:34:10|229.94|227.14|230.18|227.38|230.18|227.38|229.94|227.14|0
1650587660000|2022-04-22 00:34:20|230.1|227.3|230.1|227.3|230.1|227.3|229.94|227.14|0
1650587670000|2022-04-22 00:34:30|230.26|227.46|230.26|227.46|230.26|227.46|230.26|227.46|0
1650587680000|2022-04-22 00:34:40|230.1|227.3|230.34|227.54|230.34|227.54|230.1|227.3|0
1650587690000|2022-04-22 00:34:50|230.26|227.46|230.59|227.79|230.59|227.79|230.26|227.46|0
1650587700000|2022-04-22 00:35:00|230.75|227.95|230.91|228.11|230.91|228.11|230.75|227.95|0
1650587710000|2022-04-22 00:35:10|230.75|227.95|230.75|227.95|230.91|228.11|230.75|227.95|0
1650587720000|2022-04-22 00:35:20|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1650587730000|2022-04-22 00:35:30|230.66|227.86|230.59|227.79|230.66|227.86|230.59|227.79|0
1650587740000|2022-04-22 00:35:40|230.26|227.46|230.42|227.62|230.5|227.7|230.26|227.46|0
1650587750000|2022-04-22 00:35:50|230.26|227.46|230.18|227.38|230.26|227.46|230.18|227.38|0
1650587760000|2022-04-22 00:36:00|229.94|227.14|230.01|227.21|230.1|227.3|229.94|227.14|0
1650587770000|2022-04-22 00:36:10|229.94|227.14|230.1|227.3|230.1|227.3|229.94|227.14|0
1650587780000|2022-04-22 00:36:20|230.18|227.38|230.1|227.3|230.18|227.38|230.1|227.3|0
1650587790000|2022-04-22 00:36:30|229.94|227.14|229.77|226.97|229.94|227.14|229.77|226.97|0
1650587800000|2022-04-22 00:36:40|229.94|227.14|229.94|227.14|229.94|227.14|229.94|227.14|0
1650587810000|2022-04-22 00:36:50|229.77|226.97|229.77|226.97|229.77|226.97|229.77|226.97|0
1650587820000|2022-04-22 00:37:00|229.94|227.14|229.94|227.14|229.94|227.14|229.61|226.81|0
1650587830000|2022-04-22 00:37:10|229.77|226.97|229.61|226.81|229.77|226.97|229.61|226.81|0
1650587840000|2022-04-22 00:37:20|229.45|226.65|229.04|226.24|229.45|226.65|229.04|226.24|0
1650587850000|2022-04-22 00:37:30|229.2|226.4|229.45|226.65|229.45|226.65|229.2|226.4|0
1650587860000|2022-04-22 00:37:40|229.29|226.49|229.13|226.33|229.29|226.49|229.13|226.33|0
1650587870000|2022-04-22 00:37:50|229.29|226.49|229.29|226.49|229.29|226.49|229.2|226.4|0
1650587880000|2022-04-22 00:38:00|229.36|226.56|229.13|226.33|229.45|226.65|229.13|226.33|0
1650587890000|2022-04-22 00:38:10|229.29|226.49|229.13|226.33|229.29|226.49|229.13|226.33|0
1650587900000|2022-04-22 00:38:20|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1650587910000|2022-04-22 00:38:30|228.8|226|229.12|226.32|229.12|226.32|228.8|226|0
1650587920000|2022-04-22 00:38:40|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1650587930000|2022-04-22 00:38:50|228.64|225.84|228.48|225.68|228.64|225.84|228.32|225.52|0
1650587940000|2022-04-22 00:39:00|228.64|225.84|228.32|225.52|228.8|226|228.32|225.52|0
1650587950000|2022-04-22 00:39:10|228.48|225.68|228.64|225.84|228.64|225.84|228.32|225.52|0
1650587960000|2022-04-22 00:39:20|228.8|226|228.96|226.16|228.96|226.16|228.8|226|0
1650587970000|2022-04-22 00:39:30|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1650587980000|2022-04-22 00:39:40|229.2|226.4|229.12|226.32|229.29|226.49|229.12|226.32|0
1650587990000|2022-04-22 00:39:50|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1650588000000|2022-04-22 00:40:00|229.45|226.65|229.45|226.65|229.61|226.81|229.45|226.65|0
1650588010000|2022-04-22 00:40:10|229.61|226.81|229.45|226.65|229.61|226.81|229.45|226.65|0
1650588020000|2022-04-22 00:40:20|229.29|226.49|228.96|226.16|229.29|226.49|228.96|226.16|0
1650588030000|2022-04-22 00:40:30|229.12|226.32|229.12|226.32|229.28|226.48|229.12|226.32|0
1650588040000|2022-04-22 00:40:40|228.96|226.16|228.8|226|228.96|226.16|228.64|225.84|0
1650588050000|2022-04-22 00:40:50|228.64|225.84|228.31|225.51|228.64|225.84|228.31|225.51|0
1650588060000|2022-04-22 00:41:00|228.48|225.68|228.64|225.84|228.64|225.84|228.48|225.68|0
1650588070000|2022-04-22 00:41:10|228.48|225.68|228.48|225.68|228.48|225.68|228.39|225.59|0
1650588080000|2022-04-22 00:41:20|228.39|225.59|228.64|225.84|228.64|225.84|228.39|225.59|0
1650588090000|2022-04-22 00:41:30|228.31|225.51|228.39|225.59|228.48|225.68|228.31|225.51|0
1650588100000|2022-04-22 00:41:40|228.48|225.68|228.31|225.51|228.64|225.84|228.31|225.51|0
1650588110000|2022-04-22 00:41:50|228.39|225.59|228.64|225.84|228.64|225.84|228.39|225.59|0
1650588120000|2022-04-22 00:42:00|228.8|226|228.55|225.75|228.8|226|228.48|225.68|0
1650588130000|2022-04-22 00:42:10|228.64|225.84|228.8|226|228.8|226|228.64|225.84|0
1650588140000|2022-04-22 00:42:20|228.71|225.91|228.64|225.84|228.8|226|228.64|225.84|0
1650588150000|2022-04-22 00:42:30|228.71|225.91|228.71|225.91|228.8|226|228.71|225.91|0
1650588160000|2022-04-22 00:42:40|228.64|225.84|228.64|225.84|228.64|225.84|228.64|225.84|0
1650588170000|2022-04-22 00:42:50|228.8|226|228.64|225.84|228.8|226|228.64|225.84|0
1650588180000|2022-04-22 00:43:00|228.47|225.67|228.64|225.84|228.64|225.84|228.47|225.67|0
1650588190000|2022-04-22 00:43:10|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1650588200000|2022-04-22 00:43:20|228.8|226|228.31|225.51|228.96|226.16|228.31|225.51|0
1650588210000|2022-04-22 00:43:30|228.39|225.59|228.31|225.51|228.47|225.67|228.31|225.51|0
1650588220000|2022-04-22 00:43:40|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1650588230000|2022-04-22 00:43:50|228.31|225.51|228.15|225.35|228.31|225.51|228.15|225.35|0
1650588240000|2022-04-22 00:44:00|228.23|225.43|227.91|225.11|228.23|225.43|227.83|225.03|0
1650588250000|2022-04-22 00:44:10|228.15|225.35|227.99|225.19|228.15|225.35|227.99|225.19|0
1650588260000|2022-04-22 00:44:20|227.83|225.03|227.51|224.71|227.83|225.03|227.51|224.71|0
1650588270000|2022-04-22 00:44:30|227.18|224.38|225.74|222.94|227.18|224.38|225.42|222.62|0
1650588280000|2022-04-22 00:44:40|225.9|223.1|225.58|222.78|225.9|223.1|225.58|222.78|0
1650588290000|2022-04-22 00:44:50|225.42|222.62|225.25|222.45|225.42|222.62|225.25|222.45|0
1650588300000|2022-04-22 00:45:00|225.01|222.21|225.41|222.61|225.42|222.62|225.01|222.21|0
1650588310000|2022-04-22 00:45:10|225.17|222.37|223.97|221.17|225.17|222.37|223.97|221.17|0
1650588320000|2022-04-22 00:45:20|223.81|221.01|222.22|219.42|223.81|221.01|221.9|219.1|0
1650588330000|2022-04-22 00:45:30|222.54|219.74|221.27|218.47|222.54|219.74|221.27|218.47|0
1650588340000|2022-04-22 00:45:40|221.42|218.62|221.11|218.31|221.42|218.62|221.11|218.31|0
1650588350000|2022-04-22 00:45:50|220.31|217.51|220.63|217.83|220.63|217.83|220.31|217.51|0
1650588360000|2022-04-22 00:46:00|220.71|217.91|220|217.2|220.71|217.91|219.91|217.11|0
1650588370000|2022-04-22 00:46:10|220.15|217.35|219.68|216.88|220.31|217.51|219.68|216.88|0
1650588380000|2022-04-22 00:46:20|220.47|217.67|220.63|217.83|220.63|217.83|220.47|217.67|0
1650588390000|2022-04-22 00:46:30|221.26|218.46|221.58|218.78|221.58|218.78|221.26|218.46|0
1650588400000|2022-04-22 00:46:40|221.26|218.46|221.26|218.46|221.26|218.46|221.11|218.31|0
1650588410000|2022-04-22 00:46:50|221.11|218.31|220.95|218.15|221.11|218.31|220.95|218.15|0
1650588420000|2022-04-22 00:47:00|221.11|218.31|220.95|218.15|221.18|218.38|220.79|217.99|0
1650588430000|2022-04-22 00:47:10|220.63|217.83|220.79|217.99|220.79|217.99|220.47|217.67|0
1650588440000|2022-04-22 00:47:20|220.7|217.9|219.75|216.95|220.7|217.9|219.75|216.95|0
1650588450000|2022-04-22 00:47:30|219.91|217.11|219.84|217.04|220.15|217.35|219.84|217.04|0
1650588460000|2022-04-22 00:47:40|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1650588470000|2022-04-22 00:47:50|219.99|217.19|219.84|217.04|219.99|217.19|219.84|217.04|0
1650588480000|2022-04-22 00:48:00|219.99|217.19|219.84|217.04|219.99|217.19|219.84|217.04|0
1650588490000|2022-04-22 00:48:10|219.52|216.72|219.6|216.8|219.68|216.88|219.52|216.72|0
1650588500000|2022-04-22 00:48:20|219.52|216.72|219.68|216.88|219.75|216.95|219.52|216.72|0
1650588510000|2022-04-22 00:48:30|219.75|216.95|220.07|217.27|220.07|217.27|219.75|216.95|0
1650588520000|2022-04-22 00:48:40|220.15|217.35|220.23|217.43|220.31|217.51|219.99|217.19|0
1650588530000|2022-04-22 00:48:50|220.31|217.51|220.63|217.83|220.63|217.83|220.31|217.51|0
1650588540000|2022-04-22 00:49:00|220.47|217.67|220.31|217.51|220.47|217.67|220.15|217.35|0
1650588550000|2022-04-22 00:49:10|220.39|217.59|220.47|217.67|220.47|217.67|220.31|217.51|0
1650588560000|2022-04-22 00:49:20|220.31|217.51|220.31|217.51|220.31|217.51|220.23|217.43|0
1650588570000|2022-04-22 00:49:30|220.39|217.59|220.47|217.67|220.47|217.67|220.39|217.59|0
1650588580000|2022-04-22 00:49:40|220.31|217.51|220.31|217.51|220.31|217.51|220.31|217.51|0
1650588590000|2022-04-22 00:49:50|220.15|217.35|219.04|216.24|220.15|217.35|219.04|216.24|0
1650588600000|2022-04-22 00:50:00|219.52|216.72|219.68|216.88|219.68|216.88|219.52|216.72|0
1650588610000|2022-04-22 00:50:10|219.75|216.95|219.28|216.48|219.75|216.95|219.28|216.48|0
1650588620000|2022-04-22 00:50:20|219.36|216.56|219.2|216.4|219.36|216.56|219.2|216.4|0
1650588630000|2022-04-22 00:50:30|219.04|216.24|219.04|216.24|219.04|216.24|218.89|216.09|0
1650588640000|2022-04-22 00:50:40|218.88|216.08|218.88|216.08|219.04|216.24|218.88|216.08|0
1650588650000|2022-04-22 00:50:50|219.04|216.24|219.52|216.72|219.52|216.72|219.04|216.24|0
1650588660000|2022-04-22 00:51:00|219.28|216.48|218.88|216.08|219.28|216.48|218.88|216.08|0
1650588670000|2022-04-22 00:51:10|218.73|215.93|218.57|215.77|218.73|215.93|218.57|215.77|0
1650588680000|2022-04-22 00:51:20|219.04|216.24|219.04|216.24|219.04|216.24|219.04|216.24|0
1650588690000|2022-04-22 00:51:30|219.2|216.4|219.52|216.72|219.52|216.72|219.2|216.4|0
1650588700000|2022-04-22 00:51:40|219.67|216.87|220.15|217.35|220.15|217.35|219.67|216.87|0
1650588710000|2022-04-22 00:51:50|219.99|217.19|219.83|217.03|219.99|217.19|219.83|217.03|0
1650588720000|2022-04-22 00:52:00|219.91|217.11|220.07|217.27|220.07|217.27|219.91|217.11|0
1650588730000|2022-04-22 00:52:10|220.15|217.35|220.31|217.51|220.31|217.51|219.99|217.19|0
1650588740000|2022-04-22 00:52:20|220.94|218.14|221.1|218.3|221.18|218.38|220.94|218.14|0
1650588750000|2022-04-22 00:52:30|220.94|218.14|221.1|218.3|221.1|218.3|220.62|217.82|0
1650588760000|2022-04-22 00:52:40|221.02|218.22|220.94|218.14|221.02|218.22|220.78|217.98|0
1650588770000|2022-04-22 00:52:50|220.47|217.67|219.52|216.72|220.47|217.67|219.52|216.72|0
1650588780000|2022-04-22 00:53:00|219.99|217.19|220.46|217.66|220.46|217.66|219.99|217.19|0
1650588790000|2022-04-22 00:53:10|220.38|217.58|220.31|217.51|220.38|217.58|220.31|217.51|0
1650588800000|2022-04-22 00:53:20|220.15|217.35|220.15|217.35|220.46|217.66|220.15|217.35|0
1650588810000|2022-04-22 00:53:30|220.31|217.51|220.22|217.42|220.31|217.51|220.22|217.42|0
1650588820000|2022-04-22 00:53:40|220.31|217.51|220.31|217.51|220.31|217.51|220.15|217.35|0
1650588830000|2022-04-22 00:53:50|220.15|217.35|220.31|217.51|220.31|217.51|220.15|217.35|0
1650588840000|2022-04-22 00:54:00|220.46|217.66|220.86|218.06|220.86|218.06|220.46|217.66|0
1650588850000|2022-04-22 00:54:10|221.1|218.3|220.94|218.14|221.1|218.3|220.94|218.14|0
1650588860000|2022-04-22 00:54:20|221.1|218.3|220.94|218.14|221.1|218.3|220.94|218.14|0
1650588870000|2022-04-22 00:54:30|220.78|217.98|220.7|217.9|220.94|218.14|220.7|217.9|0
1650588880000|2022-04-22 00:54:40|220.78|217.98|220.94|218.14|220.94|218.14|220.78|217.98|0
1650588890000|2022-04-22 00:54:50|220.86|218.06|220.78|217.98|221.1|218.3|220.78|217.98|0
1650588900000|2022-04-22 00:55:00|220.94|218.14|220.86|218.06|220.94|218.14|220.62|217.82|0
1650588910000|2022-04-22 00:55:10|220.78|217.98|220.94|218.14|220.94|218.14|220.78|217.98|0
1650588920000|2022-04-22 00:55:20|221.1|218.3|221.26|218.46|221.26|218.46|221.1|218.3|0
1650588930000|2022-04-22 00:55:30|221.57|218.77|222.05|219.25|222.05|219.25|221.57|218.77|0
1650588940000|2022-04-22 00:55:40|221.73|218.93|221.73|218.93|222.05|219.25|221.73|218.93|0
1650588950000|2022-04-22 00:55:50|221.97|219.17|222.37|219.57|222.37|219.57|221.97|219.17|0
1650588960000|2022-04-22 00:56:00|222.53|219.73|222.13|219.33|222.53|219.73|222.13|219.33|0
1650588970000|2022-04-22 00:56:10|222.05|219.25|221.89|219.09|222.05|219.25|221.89|219.09|0
1650588980000|2022-04-22 00:56:20|222.21|219.41|222.21|219.41|222.37|219.57|222.21|219.41|0
1650588990000|2022-04-22 00:56:30|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1650589000000|2022-04-22 00:56:40|222.53|219.73|222.69|219.89|222.69|219.89|222.53|219.73|0
1650589010000|2022-04-22 00:56:50|222.53|219.73|222.69|219.89|222.69|219.89|222.53|219.73|0
1650589020000|2022-04-22 00:57:00|222.85|220.05|222.69|219.89|222.85|220.05|222.69|219.89|0
1650589030000|2022-04-22 00:57:10|222.76|219.96|222.69|219.89|222.76|219.96|222.69|219.89|0
1650589040000|2022-04-22 00:57:20|223.01|220.21|222.85|220.05|223.01|220.21|222.69|219.89|0
1650589050000|2022-04-22 00:57:30|223|220.2|222.69|219.89|223|220.2|222.69|219.89|0
1650589060000|2022-04-22 00:57:40|222.85|220.05|223|220.2|223|220.2|222.85|220.05|0
1650589070000|2022-04-22 00:57:50|222.85|220.05|222.69|219.89|222.85|220.05|222.69|219.89|0
1650589080000|2022-04-22 00:58:00|222.53|219.73|222.69|219.89|222.69|219.89|222.53|219.73|0
1650589090000|2022-04-22 00:58:10|222.53|219.73|222.28|219.48|222.53|219.73|222.28|219.48|0
1650589100000|2022-04-22 00:58:20|222.21|219.41|221.73|218.93|222.21|219.41|221.73|218.93|0
1650589110000|2022-04-22 00:58:30|221.57|218.77|221.73|218.93|221.73|218.93|221.57|218.77|0
1650589120000|2022-04-22 00:58:40|222.05|219.25|222.37|219.57|222.37|219.57|222.05|219.25|0
1650589130000|2022-04-22 00:58:50|222.05|219.25|221.89|219.09|222.05|219.25|221.89|219.09|0
1650589140000|2022-04-22 00:59:00|222.05|219.25|222.37|219.57|222.37|219.57|221.89|219.09|0
1650589150000|2022-04-22 00:59:10|222.21|219.41|221.89|219.09|222.21|219.41|221.89|219.09|0
1650589160000|2022-04-22 00:59:20|222.21|219.41|222.05|219.25|222.28|219.48|222.05|219.25|0
1650589170000|2022-04-22 00:59:30|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1650589180000|2022-04-22 00:59:40|222.05|219.25|222.21|219.41|222.21|219.41|222.05|219.25|0
1650589190000|2022-04-22 00:59:50|222.52|219.72|223|220.2|223|220.2|222.52|219.72|0
1650589200000|2022-04-22 01:00:00|222.84|220.04|223.16|220.36|223.16|220.36|222.84|220.04|0
1650589210000|2022-04-22 01:00:10|223.08|220.28|222.84|220.04|223.16|220.36|222.84|220.04|0
1650589220000|2022-04-22 01:00:20|223|220.2|222.05|219.25|223|220.2|222.05|219.25|0
1650589230000|2022-04-22 01:00:30|222.12|219.32|222.05|219.25|222.12|219.32|222.05|219.25|0
1650589240000|2022-04-22 01:00:40|222.21|219.41|222.21|219.41|222.36|219.56|222.21|219.41|0
1650589250000|2022-04-22 01:00:50|222.36|219.56|222.68|219.88|222.68|219.88|222.36|219.56|0
1650589260000|2022-04-22 01:01:00|222.84|220.04|222.84|220.04|222.92|220.12|222.84|220.04|0
1650589270000|2022-04-22 01:01:10|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1650589280000|2022-04-22 01:01:20|222.84|220.04|223|220.2|223|220.2|222.84|220.04|0
1650589290000|2022-04-22 01:01:30|222.84|220.04|223.48|220.68|223.64|220.84|222.84|220.04|0
1650589300000|2022-04-22 01:01:40|223.64|220.84|223.64|220.84|223.64|220.84|223.64|220.84|0
1650589310000|2022-04-22 01:01:50|223.56|220.76|223.32|220.52|223.56|220.76|223.32|220.52|0
1650589320000|2022-04-22 01:02:00|223.24|220.44|223.32|220.52|223.32|220.52|223.16|220.36|0
1650589330000|2022-04-22 01:02:10|223.48|220.68|222.84|220.04|223.48|220.68|222.84|220.04|0
1650589340000|2022-04-22 01:02:20|223|220.2|223.16|220.36|223.16|220.36|222.92|220.12|0
1650589350000|2022-04-22 01:02:30|223|220.2|223.08|220.28|223.08|220.28|223|220.2|0
1650589360000|2022-04-22 01:02:40|223.16|220.36|223.16|220.36|223.48|220.68|223.16|220.36|0
1650589370000|2022-04-22 01:02:50|223.32|220.52|223.48|220.68|223.48|220.68|223.32|220.52|0
1650589380000|2022-04-22 01:03:00|223.32|220.52|223.48|220.68|223.48|220.68|223.32|220.52|0
1650589390000|2022-04-22 01:03:10|223.32|220.52|223.16|220.36|223.32|220.52|223.16|220.36|0
1650589400000|2022-04-22 01:03:20|223|220.2|222.68|219.88|223|220.2|222.68|219.88|0
1650589420000|2022-04-22 01:03:40|222.84|220.04|222.52|219.72|222.84|220.04|222.44|219.64|0
1650589430000|2022-04-22 01:03:50|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1650589440000|2022-04-22 01:04:00|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1650589450000|2022-04-22 01:04:10|222.68|219.88|222.52|219.72|222.68|219.88|222.52|219.72|0
1650589460000|2022-04-22 01:04:20|222.44|219.64|222.2|219.4|222.52|219.72|222.2|219.4|0
1650589470000|2022-04-22 01:04:30|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1650589480000|2022-04-22 01:04:40|222.52|219.72|222.68|219.88|222.68|219.88|222.52|219.72|0
1650589490000|2022-04-22 01:04:50|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1650589510000|2022-04-22 01:05:10|222.68|219.88|222.84|220.04|222.84|220.04|222.68|219.88|0
1650589520000|2022-04-22 01:05:20|223|220.2|223|220.2|223|220.2|223|220.2|0
1650589540000|2022-04-22 01:05:40|223.16|220.36|223.16|220.36|223.16|220.36|223.16|220.36|0
1650589550000|2022-04-22 01:05:50|223|220.2|222.84|220.04|223|220.2|222.84|220.04|0
1650589560000|2022-04-22 01:06:00|223|220.2|222.68|219.88|223|220.2|222.6|219.8|0
1650589570000|2022-04-22 01:06:10|222.75|219.95|223|220.2|223|220.2|222.68|219.88|0
1650589580000|2022-04-22 01:06:20|222.84|220.04|222.84|220.04|222.84|220.04|222.75|219.95|0
1650589590000|2022-04-22 01:06:30|222.68|219.88|222.75|219.95|222.75|219.95|222.68|219.88|0
1650589600000|2022-04-22 01:06:40|222.68|219.88|222.52|219.72|222.68|219.88|222.52|219.72|0
1650589610000|2022-04-22 01:06:50|222.36|219.56|222.68|219.88|222.68|219.88|222.36|219.56|0
1650589620000|2022-04-22 01:07:00|222.75|219.95|222.84|220.04|222.84|220.04|222.75|219.95|0
1650589630000|2022-04-22 01:07:10|223|220.2|222.91|220.11|223|220.2|222.91|220.11|0
1650589640000|2022-04-22 01:07:20|223|220.2|223|220.2|223|220.2|223|220.2|0
1650589650000|2022-04-22 01:07:30|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1650589670000|2022-04-22 01:07:50|222.68|219.88|222.68|219.88|222.84|220.04|222.68|219.88|0
1650589680000|2022-04-22 01:08:00|222.59|219.79|222.68|219.88|222.68|219.88|222.59|219.79|0
1650589690000|2022-04-22 01:08:10|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1650589700000|2022-04-22 01:08:20|222.68|219.88|222.68|219.88|222.68|219.88|222.59|219.79|0
1650589710000|2022-04-22 01:08:30|222.59|219.79|222.84|220.04|222.84|220.04|222.59|219.79|0
1650589720000|2022-04-22 01:08:40|222.99|220.19|222.99|220.19|222.99|220.19|222.99|220.19|0
1650589730000|2022-04-22 01:08:50|222.84|220.04|222.99|220.19|222.99|220.19|222.84|220.04|0
1650589740000|2022-04-22 01:09:00|223.15|220.35|223.15|220.35|223.15|220.35|223.07|220.27|0
1650589760000|2022-04-22 01:09:20|222.99|220.19|223.15|220.35|223.15|220.35|222.99|220.19|0
1650589770000|2022-04-22 01:09:30|223.31|220.51|223.31|220.51|223.31|220.51|223.31|220.51|0
1650589780000|2022-04-22 01:09:40|223.47|220.67|223.63|220.83|223.63|220.83|223.47|220.67|0
1650589790000|2022-04-22 01:09:50|223.79|220.99|223.71|220.91|223.79|220.99|223.71|220.91|0
1650589800000|2022-04-22 01:10:00|223.79|220.99|223.95|221.15|223.95|221.15|223.79|220.99|0
1650589820000|2022-04-22 01:10:20|223.79|220.99|223.79|220.99|223.87|221.07|223.79|220.99|0
1650589830000|2022-04-22 01:10:30|223.63|220.83|223.15|220.35|223.63|220.83|223.15|220.35|0
1650589840000|2022-04-22 01:10:40|223.31|220.51|223.39|220.59|223.47|220.67|223.31|220.51|0
1650589850000|2022-04-22 01:10:50|223.31|220.51|223.15|220.35|223.31|220.51|223.15|220.35|0
1650589860000|2022-04-22 01:11:00|222.99|220.19|223.15|220.35|223.15|220.35|222.99|220.19|0
1650589870000|2022-04-22 01:11:10|222.99|220.19|223.15|220.35|223.15|220.35|222.99|220.19|0
1650589880000|2022-04-22 01:11:20|222.99|220.19|222.99|220.19|223.15|220.35|222.99|220.19|0
1650589890000|2022-04-22 01:11:30|223.15|220.35|223.47|220.67|223.47|220.67|223.15|220.35|0
1650589900000|2022-04-22 01:11:40|223.39|220.59|223.47|220.67|223.47|220.67|223.31|220.51|0
1650589910000|2022-04-22 01:11:50|223.31|220.51|223.55|220.75|223.55|220.75|223.31|220.51|0
1650589920000|2022-04-22 01:12:00|223.63|220.83|223.63|220.83|223.71|220.91|223.55|220.75|0
1650589930000|2022-04-22 01:12:10|223.55|220.75|223.47|220.67|223.55|220.75|223.31|220.51|0
1650589940000|2022-04-22 01:12:20|223.39|220.59|223.31|220.51|223.39|220.59|223.31|220.51|0
1650589950000|2022-04-22 01:12:30|223.47|220.67|223.31|220.51|223.47|220.67|223.31|220.51|0
1650589960000|2022-04-22 01:12:40|223.23|220.43|223.15|220.35|223.23|220.43|223.15|220.35|0
1650589970000|2022-04-22 01:12:50|223.47|220.67|223.79|220.99|223.79|220.99|223.47|220.67|0
1650589980000|2022-04-22 01:13:00|223.63|220.83|223.47|220.67|223.63|220.83|223.47|220.67|0
1650589990000|2022-04-22 01:13:10|223.63|220.83|223.63|220.83|223.63|220.83|223.63|220.83|0
1650590000000|2022-04-22 01:13:20|223.47|220.67|223.63|220.83|223.63|220.83|223.47|220.67|0
1650590010000|2022-04-22 01:13:30|223.55|220.75|223.63|220.83|223.63|220.83|223.55|220.75|0
1650590020000|2022-04-22 01:13:40|223.47|220.67|223.47|220.67|223.55|220.75|223.47|220.67|0
1650590030000|2022-04-22 01:13:50|223.31|220.51|223.31|220.51|223.31|220.51|223.15|220.35|0
1650590040000|2022-04-22 01:14:00|223.15|220.35|223.31|220.51|223.31|220.51|223.15|220.35|0
1650590050000|2022-04-22 01:14:10|223.47|220.67|223.47|220.67|223.47|220.67|223.47|220.67|0
1650590060000|2022-04-22 01:14:20|223.63|220.83|223.54|220.74|223.63|220.83|223.54|220.74|0
1650590070000|2022-04-22 01:14:30|223.63|220.83|223.79|220.99|223.79|220.99|223.63|220.83|0
1650590080000|2022-04-22 01:14:40|223.63|220.83|223.79|220.99|223.79|220.99|223.63|220.83|0
1650590090000|2022-04-22 01:14:50|223.7|220.9|223.79|220.99|223.95|221.15|223.7|220.9|0
1650590100000|2022-04-22 01:15:00|223.7|220.9|223.79|220.99|223.79|220.99|223.7|220.9|0
1650590110000|2022-04-22 01:15:10|223.7|220.9|223.79|220.99|223.95|221.15|223.7|220.9|0
1650590120000|2022-04-22 01:15:20|223.95|221.15|224.11|221.31|224.11|221.31|223.95|221.15|0
1650590130000|2022-04-22 01:15:30|224.27|221.47|223.95|221.15|224.34|221.54|223.95|221.15|0
1650590140000|2022-04-22 01:15:40|223.79|220.99|223.79|220.99|223.79|220.99|223.79|220.99|0
1650590150000|2022-04-22 01:15:50|223.95|221.15|223.79|220.99|223.95|221.15|223.79|220.99|0
1650590160000|2022-04-22 01:16:00|223.95|221.15|223.95|221.15|223.95|221.15|223.79|220.99|0
1650590170000|2022-04-22 01:16:10|223.79|220.99|224.11|221.31|224.11|221.31|223.79|220.99|0
1650590180000|2022-04-22 01:16:20|223.95|221.15|224.43|221.63|224.43|221.63|223.86|221.06|0
1650590190000|2022-04-22 01:16:30|224.75|221.95|225.07|222.27|225.07|222.27|224.75|221.95|0
1650590200000|2022-04-22 01:16:40|224.91|222.11|224.27|221.47|225.07|222.27|224.27|221.47|0
1650590210000|2022-04-22 01:16:50|224.11|221.31|224.27|221.47|224.27|221.47|224.11|221.31|0
1650590220000|2022-04-22 01:17:00|224.11|221.31|223.95|221.15|224.11|221.31|223.86|221.06|0
1650590230000|2022-04-22 01:17:10|223.86|221.06|224.1|221.3|224.1|221.3|223.86|221.06|0
1650590240000|2022-04-22 01:17:20|224.18|221.38|224.26|221.46|224.26|221.46|224.18|221.38|0
1650590250000|2022-04-22 01:17:30|224.1|221.3|224.26|221.46|224.26|221.46|224.1|221.3|0
1650590260000|2022-04-22 01:17:40|224.1|221.3|224.02|221.22|224.26|221.46|224.02|221.22|0
1650590270000|2022-04-22 01:17:50|224.1|221.3|224.26|221.46|224.42|221.62|224.1|221.3|0
1650590280000|2022-04-22 01:18:00|224.34|221.54|224.18|221.38|224.34|221.54|224.1|221.3|0
1650590290000|2022-04-22 01:18:10|224.26|221.46|224.26|221.46|224.42|221.62|224.26|221.46|0
1650590300000|2022-04-22 01:18:20|224.18|221.38|224.18|221.38|224.26|221.46|224.18|221.38|0
1650590310000|2022-04-22 01:18:30|224.1|221.3|224.42|221.62|224.58|221.78|224.1|221.3|0
1650590320000|2022-04-22 01:18:40|224.34|221.54|224.58|221.78|224.58|221.78|224.34|221.54|0
1650590330000|2022-04-22 01:18:50|224.42|221.62|224.5|221.7|224.5|221.7|224.42|221.62|0
1650590340000|2022-04-22 01:19:00|224.58|221.78|224.74|221.94|225.06|222.26|224.58|221.78|0
1650590350000|2022-04-22 01:19:10|224.9|222.1|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590360000|2022-04-22 01:19:20|225.14|222.34|225.38|222.58|225.38|222.58|225.14|222.34|0
1650590370000|2022-04-22 01:19:30|224.9|222.1|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590380000|2022-04-22 01:19:40|224.98|222.18|224.9|222.1|224.98|222.18|224.9|222.1|0
1650590390000|2022-04-22 01:19:50|224.5|221.7|224.58|221.78|224.58|221.78|224.42|221.62|0
1650590400000|2022-04-22 01:20:00|224.74|221.94|224.58|221.78|224.9|222.1|224.58|221.78|0
1650590410000|2022-04-22 01:20:10|224.5|221.7|224.58|221.78|224.58|221.78|224.5|221.7|0
1650590430000|2022-04-22 01:20:30|224.42|221.62|224.5|221.7|224.58|221.78|224.42|221.62|0
1650590440000|2022-04-22 01:20:40|224.42|221.62|224.42|221.62|224.5|221.7|224.42|221.62|0
1650590450000|2022-04-22 01:20:50|224.26|221.46|224.26|221.46|224.26|221.46|224.26|221.46|0
1650590460000|2022-04-22 01:21:00|224.34|221.54|224.34|221.54|224.34|221.54|224.34|221.54|0
1650590470000|2022-04-22 01:21:10|224.26|221.46|224.42|221.62|224.42|221.62|224.26|221.46|0
1650590480000|2022-04-22 01:21:20|224.34|221.54|224.42|221.62|224.42|221.62|224.34|221.54|0
1650590490000|2022-04-22 01:21:30|224.58|221.78|224.58|221.78|224.58|221.78|224.58|221.78|0
1650590500000|2022-04-22 01:21:40|224.9|222.1|224.74|221.94|224.9|222.1|224.66|221.86|0
1650590510000|2022-04-22 01:21:50|224.66|221.86|224.98|222.18|224.98|222.18|224.66|221.86|0
1650590520000|2022-04-22 01:22:00|224.9|222.1|224.82|222.02|224.9|222.1|224.74|221.94|0
1650590530000|2022-04-22 01:22:10|224.9|222.1|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590540000|2022-04-22 01:22:20|224.9|222.1|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590550000|2022-04-22 01:22:30|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1650590560000|2022-04-22 01:22:40|225.06|222.26|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590590000|2022-04-22 01:23:10|224.9|222.1|224.98|222.18|224.98|222.18|224.9|222.1|0
1650590600000|2022-04-22 01:23:20|225.06|222.26|225.22|222.42|225.22|222.42|225.06|222.26|0
1650590610000|2022-04-22 01:23:30|225.06|222.26|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590630000|2022-04-22 01:23:50|224.98|222.18|225.06|222.26|225.06|222.26|224.98|222.18|0
1650590640000|2022-04-22 01:24:00|224.98|222.18|224.98|222.18|225.06|222.26|224.98|222.18|0
1650590650000|2022-04-22 01:24:10|224.74|221.94|224.74|221.94|224.74|221.94|224.74|221.94|0
1650590660000|2022-04-22 01:24:20|224.82|222.02|224.9|222.1|224.9|222.1|224.82|222.02|0
1650590680000|2022-04-22 01:24:40|225.06|222.26|224.9|222.1|225.06|222.26|224.9|222.1|0
1650590690000|2022-04-22 01:24:50|224.74|221.94|224.9|222.1|224.9|222.1|224.74|221.94|0
1650590700000|2022-04-22 01:25:00|225.06|222.26|226.34|223.54|226.34|223.54|225.06|222.26|0
1650590710000|2022-04-22 01:25:10|226.02|223.22|225.86|223.06|226.02|223.22|225.86|223.06|0
1650590720000|2022-04-22 01:25:20|225.7|222.9|225.54|222.74|225.78|222.98|225.54|222.74|0
1650590730000|2022-04-22 01:25:30|225.38|222.58|225.38|222.58|225.38|222.58|225.38|222.58|0
1650590740000|2022-04-22 01:25:40|225.29|222.49|225.22|222.42|225.29|222.49|225.22|222.42|0
1650590750000|2022-04-22 01:25:50|225.46|222.66|225.38|222.58|225.46|222.66|225.38|222.58|0
1650590760000|2022-04-22 01:26:00|225.22|222.42|225.06|222.26|225.22|222.42|225.06|222.26|0
1650590770000|2022-04-22 01:26:10|224.9|222.1|224.74|221.94|224.9|222.1|224.74|221.94|0
1650590780000|2022-04-22 01:26:20|224.9|222.1|225.06|222.26|225.06|222.26|224.9|222.1|0
1650590790000|2022-04-22 01:26:30|225.22|222.42|225.22|222.42|225.22|222.42|225.22|222.42|0
1650590800000|2022-04-22 01:26:40|225.13|222.33|224.9|222.1|225.13|222.33|224.9|222.1|0
1650590820000|2022-04-22 01:27:00|224.97|222.17|225.06|222.26|225.06|222.26|224.97|222.17|0
1650590830000|2022-04-22 01:27:10|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1650590840000|2022-04-22 01:27:20|225.06|222.26|225.06|222.26|225.06|222.26|224.97|222.17|0
1650590850000|2022-04-22 01:27:30|224.9|222.1|224.81|222.01|224.9|222.1|224.81|222.01|0
1650590860000|2022-04-22 01:27:40|224.74|221.94|224.9|222.1|224.9|222.1|224.74|221.94|0
1650590870000|2022-04-22 01:27:50|224.74|221.94|224.9|222.1|224.9|222.1|224.74|221.94|0
1650590880000|2022-04-22 01:28:00|224.81|222.01|224.42|221.62|224.81|222.01|224.42|221.62|0
1650590890000|2022-04-22 01:28:10|224.41|221.61|224.09|221.29|224.41|221.61|224.09|221.29|0
1650590900000|2022-04-22 01:28:20|223.94|221.14|223.46|220.66|223.94|221.14|223.46|220.66|0
1650590910000|2022-04-22 01:28:30|223.14|220.34|222.98|220.18|223.14|220.34|222.98|220.18|0
1650590920000|2022-04-22 01:28:40|223.3|220.5|223.3|220.5|223.3|220.5|223.14|220.34|0
1650590930000|2022-04-22 01:28:50|223.61|220.81|222.98|220.18|223.61|220.81|222.98|220.18|0
1650590940000|2022-04-22 01:29:00|223.05|220.25|223.3|220.5|223.3|220.5|223.05|220.25|0
1650590950000|2022-04-22 01:29:10|223.61|220.81|222.98|220.18|223.61|220.81|222.98|220.18|0
1650590960000|2022-04-22 01:29:20|222.82|220.02|222.66|219.86|222.82|220.02|222.66|219.86|0
1650590970000|2022-04-22 01:29:30|222.5|219.7|222.5|219.7|222.5|219.7|222.5|219.7|0
1650590980000|2022-04-22 01:29:40|222.66|219.86|222.66|219.86|222.66|219.86|222.5|219.7|0
1650590990000|2022-04-22 01:29:50|222.82|220.02|222.82|220.02|222.98|220.18|222.82|220.02|0
1650591000000|2022-04-22 01:30:00|223.14|220.34|223.13|220.33|223.14|220.34|223.13|220.33|0
1650591010000|2022-04-22 01:30:10|223.29|220.49|223.53|220.73|223.61|220.81|223.29|220.49|0
1650591020000|2022-04-22 01:30:20|223.45|220.65|223.45|220.65|223.61|220.81|223.37|220.57|0
1650591030000|2022-04-22 01:30:30|223.53|220.73|223.61|220.81|223.61|220.81|223.53|220.73|0
1650591040000|2022-04-22 01:30:40|223.53|220.73|223.13|220.33|223.53|220.73|222.97|220.17|0
1650591050000|2022-04-22 01:30:50|222.97|220.17|222.82|220.02|223.13|220.33|222.82|220.02|0
1650591060000|2022-04-22 01:31:00|222.66|219.86|222.5|219.7|222.66|219.86|222.5|219.7|0
1650591070000|2022-04-22 01:31:10|222.34|219.54|222.02|219.22|222.34|219.54|222.02|219.22|0
1650591080000|2022-04-22 01:31:20|221.86|219.06|221.86|219.06|221.86|219.06|221.7|218.9|0
1650591090000|2022-04-22 01:31:30|221.54|218.74|222.18|219.38|222.18|219.38|221.54|218.74|0
1650591100000|2022-04-22 01:31:40|221.94|219.14|221.62|218.82|222.02|219.22|221.62|218.82|0
1650591110000|2022-04-22 01:31:50|221.7|218.9|221.38|218.58|221.7|218.9|221.38|218.58|0
1650591120000|2022-04-22 01:32:00|221.7|218.9|221.86|219.06|221.86|219.06|221.7|218.9|0
1650591130000|2022-04-22 01:32:10|221.62|218.82|221.54|218.74|221.7|218.9|221.54|218.74|0
1650591140000|2022-04-22 01:32:20|221.46|218.66|221.7|218.9|221.7|218.9|221.22|218.42|0
1650591150000|2022-04-22 01:32:30|221.62|218.82|221.86|219.06|221.86|219.06|221.62|218.82|0
1650591160000|2022-04-22 01:32:40|221.7|218.9|221.7|218.9|221.78|218.98|221.54|218.74|0
1650591170000|2022-04-22 01:32:50|222.18|219.38|222.18|219.38|222.18|219.38|222.09|219.29|0
1650591180000|2022-04-22 01:33:00|222.34|219.54|222.89|220.09|222.89|220.09|222.34|219.54|0
1650591190000|2022-04-22 01:33:10|222.97|220.17|222.97|220.17|222.97|220.17|222.97|220.17|0
1650591200000|2022-04-22 01:33:20|222.81|220.01|222.81|220.01|222.81|220.01|222.81|220.01|0
1650591210000|2022-04-22 01:33:30|222.73|219.93|222.73|219.93|222.73|219.93|222.65|219.85|0
1650591220000|2022-04-22 01:33:40|222.81|220.01|222.49|219.69|222.97|220.17|222.49|219.69|0
1650591230000|2022-04-22 01:33:50|222.33|219.53|222.33|219.53|222.41|219.61|222.33|219.53|0
1650591250000|2022-04-22 01:34:10|222.49|219.69|222.57|219.77|222.57|219.77|222.49|219.69|0
1650591260000|2022-04-22 01:34:20|222.49|219.69|222.57|219.77|222.65|219.85|222.49|219.69|0
1650591270000|2022-04-22 01:34:30|222.81|220.01|223.29|220.49|223.29|220.49|222.73|219.93|0
1650591280000|2022-04-22 01:34:40|223.45|220.65|223.45|220.65|223.45|220.65|223.37|220.57|0
1650591290000|2022-04-22 01:34:50|223.29|220.49|223.13|220.33|223.29|220.49|223.13|220.33|0
1650591300000|2022-04-22 01:35:00|223.29|220.49|223.77|220.97|223.93|221.13|223.29|220.49|0
1650591310000|2022-04-22 01:35:10|223.93|221.13|223.93|221.13|224.09|221.29|223.93|221.13|0
1650591320000|2022-04-22 01:35:20|224.25|221.45|223.93|221.13|224.25|221.45|223.93|221.13|0
1650591330000|2022-04-22 01:35:30|223.77|220.97|224.09|221.29|224.09|221.29|223.77|220.97|0
1650591340000|2022-04-22 01:35:40|223.93|221.13|224.57|221.77|224.57|221.77|223.77|220.97|0
1650591350000|2022-04-22 01:35:50|224.25|221.45|224.25|221.45|224.32|221.52|224.25|221.45|0
1650591360000|2022-04-22 01:36:00|224.41|221.61|224.73|221.93|224.73|221.93|224.41|221.61|0
1650591370000|2022-04-22 01:36:10|224.64|221.84|225.05|222.25|225.05|222.25|224.64|221.84|0
1650591380000|2022-04-22 01:36:20|224.89|222.09|224.89|222.09|224.89|222.09|224.89|222.09|0
1650591390000|2022-04-22 01:36:30|224.73|221.93|224.57|221.77|224.73|221.93|224.57|221.77|0
1650591400000|2022-04-22 01:36:40|224.73|221.93|224.41|221.61|224.73|221.93|224.41|221.61|0
1650591410000|2022-04-22 01:36:50|224.25|221.45|224.09|221.29|224.25|221.45|224.09|221.29|0
1650591420000|2022-04-22 01:37:00|224.41|221.61|224.25|221.45|224.41|221.61|224.25|221.45|0
1650591430000|2022-04-22 01:37:10|224.09|221.29|223.84|221.04|224.09|221.29|223.84|221.04|0
1650591440000|2022-04-22 01:37:20|223.77|220.97|223.45|220.65|223.77|220.97|223.45|220.65|0
1650591450000|2022-04-22 01:37:30|223.61|220.81|223.61|220.81|223.61|220.81|223.45|220.65|0
1650591460000|2022-04-22 01:37:40|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1650591470000|2022-04-22 01:37:50|223.29|220.49|223.36|220.56|223.36|220.56|222.97|220.17|0
1650591480000|2022-04-22 01:38:00|223.13|220.33|222.65|219.85|223.13|220.33|222.65|219.85|0
1650591490000|2022-04-22 01:38:10|223.45|220.65|223.29|220.49|223.45|220.65|223.04|220.24|0
1650591500000|2022-04-22 01:38:20|223.45|220.65|223.29|220.49|223.45|220.65|223.29|220.49|0
1650591510000|2022-04-22 01:38:30|223.2|220.4|223.13|220.33|223.29|220.49|223.13|220.33|0
1650591520000|2022-04-22 01:38:40|222.97|220.17|223.13|220.33|223.13|220.33|222.97|220.17|0
1650591530000|2022-04-22 01:38:50|223.29|220.49|223.13|220.33|223.29|220.49|223.13|220.33|0
1650591540000|2022-04-22 01:39:00|222.97|220.17|222.81|220.01|222.97|220.17|222.81|220.01|0
1650591550000|2022-04-22 01:39:10|222.65|219.85|222.65|219.85|222.97|220.17|222.65|219.85|0
1650591560000|2022-04-22 01:39:20|222.49|219.69|222.72|219.92|222.72|219.92|222.49|219.69|0
1650591570000|2022-04-22 01:39:30|222.81|220.01|222.65|219.85|222.81|220.01|222.65|219.85|0
1650591580000|2022-04-22 01:39:40|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1650591590000|2022-04-22 01:39:50|222.65|219.85|222.49|219.69|222.65|219.85|222.49|219.69|0
1650591600000|2022-04-22 01:40:00|222.33|219.53|222.49|219.69|222.72|219.92|222.33|219.53|0
1650591610000|2022-04-22 01:40:10|222.65|219.85|222.65|219.85|222.65|219.85|222.65|219.85|0
1650591620000|2022-04-22 01:40:20|222.81|220.01|222.81|220.01|222.81|220.01|222.49|219.69|0
1650591630000|2022-04-22 01:40:30|222.65|219.85|222.65|219.85|222.65|219.85|222.65|219.85|0
1650591640000|2022-04-22 01:40:40|222.72|219.92|222.65|219.85|222.72|219.92|222.65|219.85|0
1650591650000|2022-04-22 01:40:50|222.49|219.69|222.49|219.69|222.65|219.85|222.49|219.69|0
1650591660000|2022-04-22 01:41:00|222.56|219.76|221.85|219.05|222.56|219.76|221.85|219.05|0
1650591670000|2022-04-22 01:41:10|221.69|218.89|222.17|219.37|222.33|219.53|221.69|218.89|0
1650591680000|2022-04-22 01:41:20|222.25|219.45|222.17|219.37|222.25|219.45|222.17|219.37|0
1650591690000|2022-04-22 01:41:30|222.33|219.53|221.85|219.05|222.33|219.53|221.85|219.05|0
1650591700000|2022-04-22 01:41:40|222.17|219.37|222.24|219.44|222.24|219.44|222.17|219.37|0
1650591710000|2022-04-22 01:41:50|222.4|219.6|222.17|219.37|222.4|219.6|222.17|219.37|0
1650591720000|2022-04-22 01:42:00|222.33|219.53|222.17|219.37|222.33|219.53|222.17|219.37|0
1650591730000|2022-04-22 01:42:10|222.01|219.21|222.33|219.53|222.33|219.53|222.01|219.21|0
1650591760000|2022-04-22 01:42:40|222.17|219.37|222.17|219.37|222.17|219.37|222.01|219.21|0
1650591770000|2022-04-22 01:42:50|222.24|219.44|222.17|219.37|222.33|219.53|222.17|219.37|0
1650591780000|2022-04-22 01:43:00|222.24|219.44|222.01|219.21|222.24|219.44|222.01|219.21|0
1650591790000|2022-04-22 01:43:10|221.85|219.05|221.92|219.12|221.92|219.12|221.85|219.05|0
1650591800000|2022-04-22 01:43:20|221.85|219.05|221.92|219.12|221.92|219.12|221.85|219.05|0
1650591810000|2022-04-22 01:43:30|221.85|219.05|222.33|219.53|222.33|219.53|221.85|219.05|0
1650591820000|2022-04-22 01:43:40|222.17|219.37|222.33|219.53|222.33|219.53|222.17|219.37|0
1650591830000|2022-04-22 01:43:50|222.08|219.28|222.48|219.68|222.48|219.68|222.08|219.28|0
1650591840000|2022-04-22 01:44:00|222.33|219.53|222.33|219.53|222.33|219.53|222.24|219.44|0
1650591850000|2022-04-22 01:44:10|222.24|219.44|222.17|219.37|222.24|219.44|222.01|219.21|0
1650591860000|2022-04-22 01:44:20|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1650591870000|2022-04-22 01:44:30|222.32|219.52|222.48|219.68|222.48|219.68|222.32|219.52|0
1650591890000|2022-04-22 01:44:50|222.64|219.84|222.48|219.68|222.64|219.84|222.48|219.68|0
1650591900000|2022-04-22 01:45:00|222.8|220|222.32|219.52|222.8|220|222.32|219.52|0
1650591910000|2022-04-22 01:45:10|222.24|219.44|222.17|219.37|222.48|219.68|222.17|219.37|0
1650591920000|2022-04-22 01:45:20|222.16|219.36|222.48|219.68|222.56|219.76|222.16|219.36|0
1650591930000|2022-04-22 01:45:30|222.4|219.6|222.16|219.36|222.48|219.68|222.16|219.36|0
1650591940000|2022-04-22 01:45:40|222.32|219.52|222.16|219.36|222.32|219.52|222.16|219.36|0
1650591950000|2022-04-22 01:45:50|222.01|219.21|222.16|219.36|222.16|219.36|222.01|219.21|0
1650591960000|2022-04-22 01:46:00|221.85|219.05|221.53|218.73|221.92|219.12|221.53|218.73|0
1650591970000|2022-04-22 01:46:10|221.45|218.65|221.53|218.73|221.53|218.73|221.45|218.65|0
1650591980000|2022-04-22 01:46:20|221.37|218.57|221.21|218.41|221.37|218.57|221.05|218.25|0
1650591990000|2022-04-22 01:46:30|221.37|218.57|221.85|219.05|221.85|219.05|221.37|218.57|0
1650592000000|2022-04-22 01:46:40|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1650592010000|2022-04-22 01:46:50|221.6|218.8|221.37|218.57|221.6|218.8|221.37|218.57|0
1650592020000|2022-04-22 01:47:00|221.53|218.73|221.53|218.73|221.53|218.73|221.37|218.57|0
1650592030000|2022-04-22 01:47:10|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1650592040000|2022-04-22 01:47:20|221.53|218.73|221.84|219.04|221.84|219.04|221.53|218.73|0
1650592050000|2022-04-22 01:47:30|221.69|218.89|221.84|219.04|221.84|219.04|221.69|218.89|0
1650592060000|2022-04-22 01:47:40|221.69|218.89|222|219.2|222.16|219.36|221.69|218.89|0
1650592080000|2022-04-22 01:48:00|222.16|219.36|222.16|219.36|222.16|219.36|222|219.2|0
1650592090000|2022-04-22 01:48:10|221.84|219.04|221.92|219.12|221.92|219.12|221.84|219.04|0
1650592100000|2022-04-22 01:48:20|221.84|219.04|221.92|219.12|221.92|219.12|221.84|219.04|0
1650592110000|2022-04-22 01:48:30|221.84|219.04|222|219.2|222|219.2|221.76|218.96|0
1650592120000|2022-04-22 01:48:40|222.08|219.28|222.48|219.68|222.48|219.68|222.08|219.28|0
1650592130000|2022-04-22 01:48:50|222.64|219.84|222.72|219.92|222.96|220.16|222.64|219.84|0
1650592140000|2022-04-22 01:49:00|222.8|220|222.88|220.08|222.96|220.16|222.8|220|0
1650592150000|2022-04-22 01:49:10|222.96|220.16|222.64|219.84|222.96|220.16|222.48|219.68|0
1650592160000|2022-04-22 01:49:20|222.8|220|222.88|220.08|222.88|220.08|222.64|219.84|0
1650592170000|2022-04-22 01:49:30|222.8|220|222.8|220|222.96|220.16|222.8|220|0
1650592180000|2022-04-22 01:49:40|222.96|220.16|222.96|220.16|222.96|220.16|222.8|220|0
1650592190000|2022-04-22 01:49:50|222.8|220|222.87|220.07|222.87|220.07|222.8|220|0
1650592200000|2022-04-22 01:50:00|222.8|220|222.64|219.84|222.8|220|222.48|219.68|0
1650592210000|2022-04-22 01:50:10|222.8|220|222.8|220|222.8|220|222.8|220|0
1650592220000|2022-04-22 01:50:20|222.96|220.16|222.87|220.07|222.96|220.16|222.87|220.07|0
1650592230000|2022-04-22 01:50:30|222.96|220.16|222.87|220.07|222.96|220.16|222.87|220.07|0
1650592240000|2022-04-22 01:50:40|222.96|220.16|223.28|220.48|223.28|220.48|222.96|220.16|0
1650592250000|2022-04-22 01:50:50|223.44|220.64|223.44|220.64|223.44|220.64|223.28|220.48|0
1650592260000|2022-04-22 01:51:00|223.28|220.48|223.44|220.64|223.44|220.64|223.12|220.32|0
1650592270000|2022-04-22 01:51:10|223.51|220.71|223.59|220.79|223.59|220.79|223.51|220.71|0
1650592280000|2022-04-22 01:51:20|223.75|220.95|223.75|220.95|223.83|221.03|223.75|220.95|0
1650592290000|2022-04-22 01:51:30|224.07|221.27|224.07|221.27|224.31|221.51|224.07|221.27|0
1650592300000|2022-04-22 01:51:40|224.39|221.59|224.39|221.59|224.39|221.59|224.39|221.59|0
1650592310000|2022-04-22 01:51:50|224.23|221.43|224.23|221.43|224.23|221.43|224.15|221.35|0
1650592320000|2022-04-22 01:52:00|224.07|221.27|224.23|221.43|224.31|221.51|224.07|221.27|0
1650592330000|2022-04-22 01:52:10|224.07|221.27|224.23|221.43|224.23|221.43|224.07|221.27|0
1650592340000|2022-04-22 01:52:20|224.31|221.51|224.31|221.51|224.31|221.51|224.23|221.43|0
1650592350000|2022-04-22 01:52:30|224.23|221.43|224.39|221.59|224.39|221.59|224.23|221.43|0
1650592360000|2022-04-22 01:52:40|224.23|221.43|224.23|221.43|224.23|221.43|224.23|221.43|0
1650592370000|2022-04-22 01:52:50|224.39|221.59|224.71|221.91|224.71|221.91|224.39|221.59|0
1650592380000|2022-04-22 01:53:00|224.55|221.75|224.39|221.59|224.55|221.75|224.39|221.59|0
1650592390000|2022-04-22 01:53:10|224.55|221.75|224.39|221.59|224.55|221.75|224.39|221.59|0
1650592400000|2022-04-22 01:53:20|224.31|221.51|224.23|221.43|224.31|221.51|224.23|221.43|0
1650592410000|2022-04-22 01:53:30|224.15|221.35|224.55|221.75|224.55|221.75|224.07|221.27|0
1650592420000|2022-04-22 01:53:40|224.63|221.83|224.63|221.83|224.71|221.91|224.47|221.67|0
1650592430000|2022-04-22 01:53:50|224.71|221.91|224.95|222.15|224.95|222.15|224.71|221.91|0
1650592440000|2022-04-22 01:54:00|225.03|222.23|224.87|222.07|225.03|222.23|224.87|222.07|0
1650592450000|2022-04-22 01:54:10|225.03|222.23|225.03|222.23|225.03|222.23|224.95|222.15|0
1650592460000|2022-04-22 01:54:20|225.19|222.39|225.19|222.39|225.19|222.39|225.19|222.39|0
1650592470000|2022-04-22 01:54:30|225.35|222.55|225.19|222.39|225.35|222.55|225.19|222.39|0
1650592490000|2022-04-22 01:54:50|225.35|222.55|225.51|222.71|225.51|222.71|225.35|222.55|0
1650592500000|2022-04-22 01:55:00|225.67|222.87|225.67|222.87|225.67|222.87|225.67|222.87|0
1650592510000|2022-04-22 01:55:10|225.83|223.03|225.83|223.03|225.83|223.03|225.83|223.03|0
1650592520000|2022-04-22 01:55:20|225.03|222.23|224.87|222.07|225.03|222.23|224.71|221.91|0
1650592530000|2022-04-22 01:55:30|225.03|222.23|224.87|222.07|225.19|222.39|224.87|222.07|0
1650592540000|2022-04-22 01:55:40|224.71|221.91|224.55|221.75|224.87|222.07|224.55|221.75|0
1650592550000|2022-04-22 01:55:50|224.71|221.91|224.71|221.91|224.71|221.91|224.71|221.91|0
1650592560000|2022-04-22 01:56:00|224.55|221.75|224.55|221.75|224.55|221.75|224.55|221.75|0
1650592570000|2022-04-22 01:56:10|224.71|221.91|224.55|221.75|224.71|221.91|224.55|221.75|0
1650592580000|2022-04-22 01:56:20|224.47|221.67|224.55|221.75|224.55|221.75|224.47|221.67|0
1650592610000|2022-04-22 01:56:50|224.39|221.59|224.39|221.59|224.39|221.59|224.39|221.59|0
1650592620000|2022-04-22 01:57:00|224.55|221.75|224.55|221.75|224.71|221.91|224.55|221.75|0
1650592630000|2022-04-22 01:57:10|224.39|221.59|224.55|221.75|224.55|221.75|224.39|221.59|0
1650592650000|2022-04-22 01:57:30|224.71|221.91|224.55|221.75|224.71|221.91|224.55|221.75|0
1650592660000|2022-04-22 01:57:40|225.03|222.23|225.03|222.23|225.03|222.23|225.03|222.23|0
1650592670000|2022-04-22 01:57:50|224.87|222.07|225.03|222.23|225.03|222.23|224.87|222.07|0
1650592680000|2022-04-22 01:58:00|224.87|222.07|225.03|222.23|225.03|222.23|224.87|222.07|0
1650592690000|2022-04-22 01:58:10|225.19|222.39|225.19|222.39|225.19|222.39|225.19|222.39|0
1650592700000|2022-04-22 01:58:20|225.35|222.55|225.51|222.71|225.51|222.71|225.35|222.55|0
1650592710000|2022-04-22 01:58:30|225.67|222.87|226.07|223.27|226.15|223.35|225.67|222.87|0
1650592720000|2022-04-22 01:58:40|226.15|223.35|225.99|223.19|226.15|223.35|225.99|223.19|0
1650592730000|2022-04-22 01:58:50|225.83|223.03|225.51|222.71|225.83|223.03|225.35|222.55|0
1650592750000|2022-04-22 01:59:10|225.67|222.87|225.35|222.55|225.67|222.87|225.35|222.55|0
1650592760000|2022-04-22 01:59:20|225.51|222.71|225.35|222.55|225.51|222.71|225.19|222.39|0
1650592770000|2022-04-22 01:59:30|225.67|222.87|225.83|223.03|225.83|223.03|225.67|222.87|0
1650592780000|2022-04-22 01:59:40|225.75|222.95|225.67|222.87|225.75|222.95|225.67|222.87|0
1650592790000|2022-04-22 01:59:50|225.83|223.03|225.67|222.87|225.83|223.03|225.67|222.87|0
1650592800000|2022-04-22 02:00:00|225.83|223.03|225.99|223.19|225.99|223.19|225.83|223.03|0
1650592810000|2022-04-22 02:00:10|225.91|223.11|225.91|223.11|225.91|223.11|225.91|223.11|0
1650592820000|2022-04-22 02:00:20|225.67|222.87|225.58|222.78|225.67|222.87|225.58|222.78|0
1650592830000|2022-04-22 02:00:30|225.51|222.71|225.35|222.55|225.51|222.71|225.35|222.55|0
1650592840000|2022-04-22 02:00:40|225.51|222.71|225.35|222.55|225.51|222.71|225.35|222.55|0
1650592850000|2022-04-22 02:00:50|224.87|222.07|224.71|221.91|224.87|222.07|224.71|221.91|0
1650592860000|2022-04-22 02:01:00|224.55|221.75|224.55|221.75|224.55|221.75|224.55|221.75|0
1650592870000|2022-04-22 02:01:10|224.87|222.07|225.19|222.39|225.19|222.39|224.71|221.91|0
1650592880000|2022-04-22 02:01:20|225.03|222.23|225.19|222.39|225.35|222.55|225.03|222.23|0
1650592890000|2022-04-22 02:01:30|225.35|222.55|225.35|222.55|225.35|222.55|225.35|222.55|0
1650592900000|2022-04-22 02:01:40|225.19|222.39|225.35|222.55|225.35|222.55|225.19|222.39|0
1650592910000|2022-04-22 02:01:50|225.51|222.71|225.83|223.03|225.99|223.19|225.51|222.71|0
1650592920000|2022-04-22 02:02:00|225.51|222.71|225.83|223.03|225.83|223.03|225.51|222.71|0
1650592930000|2022-04-22 02:02:10|226.31|223.51|225.83|223.03|226.47|223.67|225.83|223.03|0
1650592940000|2022-04-22 02:02:20|225.67|222.87|225.35|222.55|225.67|222.87|225.35|222.55|0
1650592950000|2022-04-22 02:02:30|225.18|222.38|225.51|222.71|225.51|222.71|225.18|222.38|0
1650592960000|2022-04-22 02:02:40|225.34|222.54|225.34|222.54|225.51|222.71|225.34|222.54|0
1650592970000|2022-04-22 02:02:50|225.51|222.71|225.67|222.87|225.67|222.87|225.51|222.71|0
1650592980000|2022-04-22 02:03:00|225.99|223.19|225.67|222.87|225.99|223.19|225.67|222.87|0
1650592990000|2022-04-22 02:03:10|225.83|223.03|225.83|223.03|225.83|223.03|225.83|223.03|0
1650593000000|2022-04-22 02:03:20|225.67|222.87|226.15|223.35|226.15|223.35|225.67|222.87|0
1650593010000|2022-04-22 02:03:30|225.99|223.19|226.15|223.35|226.15|223.35|225.99|223.19|0
1650593020000|2022-04-22 02:03:40|226.31|223.51|225.9|223.1|226.31|223.51|225.9|223.1|0
1650593030000|2022-04-22 02:03:50|225.83|223.03|225.99|223.19|226.15|223.35|225.83|223.03|0
1650593040000|2022-04-22 02:04:00|226.31|223.51|226.31|223.51|226.31|223.51|226.31|223.51|0
1650593050000|2022-04-22 02:04:10|226.47|223.67|226.95|224.15|226.95|224.15|226.47|223.67|0
1650593060000|2022-04-22 02:04:20|226.63|223.83|226.47|223.67|226.63|223.83|226.47|223.67|0
1650593070000|2022-04-22 02:04:30|226.31|223.51|225.99|223.19|226.31|223.51|225.99|223.19|0
1650593080000|2022-04-22 02:04:40|226.15|223.35|225.99|223.19|226.15|223.35|225.82|223.02|0
1650593090000|2022-04-22 02:04:50|225.98|223.18|226.15|223.35|226.15|223.35|225.98|223.18|0
1650593100000|2022-04-22 02:05:00|226.31|223.51|226.31|223.51|226.31|223.51|226.31|223.51|0
1650593110000|2022-04-22 02:05:10|226.15|223.35|226.15|223.35|226.31|223.51|226.15|223.35|0
1650593130000|2022-04-22 02:05:30|226.14|223.34|226.14|223.34|226.14|223.34|226.14|223.34|0
1650593140000|2022-04-22 02:05:40|226.31|223.51|226.31|223.51|226.31|223.51|226.31|223.51|0
1650593150000|2022-04-22 02:05:50|226.47|223.67|226.31|223.51|226.47|223.67|226.31|223.51|0
1650593160000|2022-04-22 02:06:00|226.38|223.58|226.47|223.67|226.47|223.67|226.31|223.51|0
1650593170000|2022-04-22 02:06:10|226.63|223.83|226.63|223.83|226.63|223.83|226.47|223.67|0
1650593180000|2022-04-22 02:06:20|226.79|223.99|226.95|224.15|226.95|224.15|226.79|223.99|0
1650593190000|2022-04-22 02:06:30|226.79|223.99|226.63|223.83|226.95|224.15|226.63|223.83|0
1650593200000|2022-04-22 02:06:40|226.86|224.06|226.63|223.83|226.86|224.06|226.63|223.83|0
1650593210000|2022-04-22 02:06:50|226.79|223.99|226.79|223.99|226.79|223.99|226.79|223.99|0
1650593220000|2022-04-22 02:07:00|226.95|224.15|226.86|224.06|226.95|224.15|226.79|223.99|0
1650593230000|2022-04-22 02:07:10|226.95|224.15|226.95|224.15|226.95|224.15|226.86|224.06|0
1650593240000|2022-04-22 02:07:20|227.11|224.31|227.11|224.31|227.11|224.31|227.11|224.31|0
1650593260000|2022-04-22 02:07:40|227.27|224.47|226.95|224.15|227.27|224.47|226.95|224.15|0
1650593270000|2022-04-22 02:07:50|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1650593280000|2022-04-22 02:08:00|227.27|224.47|227.27|224.47|227.27|224.47|227.11|224.31|0
1650593290000|2022-04-22 02:08:10|227.59|224.79|227.91|225.11|227.91|225.11|227.59|224.79|0
1650593300000|2022-04-22 02:08:20|227.83|225.03|228.07|225.27|228.07|225.27|227.83|225.03|0
1650593310000|2022-04-22 02:08:30|228.4|225.6|228.07|225.27|228.4|225.6|228.07|225.27|0
1650593320000|2022-04-22 02:08:40|227.91|225.11|227.43|224.63|227.91|225.11|227.43|224.63|0
1650593330000|2022-04-22 02:08:50|227.35|224.55|227.27|224.47|227.35|224.55|227.27|224.47|0
1650593340000|2022-04-22 02:09:00|227.43|224.63|227.35|224.55|227.43|224.63|227.27|224.47|0
1650593350000|2022-04-22 02:09:10|227.27|224.47|227.27|224.47|227.43|224.63|227.27|224.47|0
1650593360000|2022-04-22 02:09:20|227.11|224.31|227.11|224.31|227.11|224.31|227.11|224.31|0
1650593370000|2022-04-22 02:09:30|226.95|224.15|226.95|224.15|226.95|224.15|226.95|224.15|0
1650593380000|2022-04-22 02:09:40|227.18|224.38|227.11|224.31|227.18|224.38|227.11|224.31|0
1650593390000|2022-04-22 02:09:50|227.27|224.47|227.59|224.79|227.59|224.79|227.27|224.47|0
1650593400000|2022-04-22 02:10:00|227.43|224.63|227.83|225.03|227.91|225.11|227.43|224.63|0
1650593410000|2022-04-22 02:10:10|227.59|224.79|227.59|224.79|227.59|224.79|227.43|224.63|0
1650593430000|2022-04-22 02:10:30|227.75|224.95|227.83|225.03|227.83|225.03|227.75|224.95|0
1650593440000|2022-04-22 02:10:40|227.75|224.95|227.75|224.95|227.91|225.11|227.75|224.95|0
1650593450000|2022-04-22 02:10:50|227.59|224.79|227.75|224.95|227.75|224.95|227.59|224.79|0
1650593460000|2022-04-22 02:11:00|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1650593470000|2022-04-22 02:11:10|227.75|224.95|227.59|224.79|227.75|224.95|227.59|224.79|0
1650593480000|2022-04-22 02:11:20|227.5|224.7|227.27|224.47|227.5|224.7|227.27|224.47|0
1650593490000|2022-04-22 02:11:30|227.18|224.38|227.43|224.63|227.43|224.63|227.18|224.38|0
1650593500000|2022-04-22 02:11:40|227.27|224.47|227.1|224.3|227.27|224.47|227.1|224.3|0
1650593530000|2022-04-22 02:12:10|227.02|224.22|226.94|224.14|227.1|224.3|226.94|224.14|0
1650593540000|2022-04-22 02:12:20|226.78|223.98|226.78|223.98|226.94|224.14|226.78|223.98|0
1650593550000|2022-04-22 02:12:30|226.62|223.82|226.3|223.5|226.62|223.82|226.3|223.5|0
1650593560000|2022-04-22 02:12:40|226.46|223.66|226.3|223.5|226.46|223.66|226.3|223.5|0
1650593570000|2022-04-22 02:12:50|226.22|223.42|226.14|223.34|226.22|223.42|226.14|223.34|0
1650593580000|2022-04-22 02:13:00|226.3|223.5|226.46|223.66|226.46|223.66|226.14|223.34|0
1650593590000|2022-04-22 02:13:10|226.3|223.5|226.46|223.66|226.46|223.66|226.3|223.5|0
1650593600000|2022-04-22 02:13:20|226.54|223.74|226.46|223.66|226.54|223.74|226.46|223.66|0
1650593610000|2022-04-22 02:13:30|226.3|223.5|226.46|223.66|226.46|223.66|226.3|223.5|0
1650593630000|2022-04-22 02:13:50|226.62|223.82|226.62|223.82|226.62|223.82|226.62|223.82|0
1650593650000|2022-04-22 02:14:10|226.46|223.66|226.37|223.57|226.46|223.66|226.37|223.57|0
1650593660000|2022-04-22 02:14:20|226.46|223.66|226.46|223.66|226.46|223.66|226.46|223.66|0
1650593670000|2022-04-22 02:14:30|226.62|223.82|226.46|223.66|226.62|223.82|226.46|223.66|0
1650593680000|2022-04-22 02:14:40|226.62|223.82|226.62|223.82|226.62|223.82|226.54|223.74|0
1650593690000|2022-04-22 02:14:50|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1650593700000|2022-04-22 02:15:00|226.94|224.14|226.78|223.98|226.94|224.14|226.78|223.98|0
1650593710000|2022-04-22 02:15:10|226.62|223.82|226.78|223.98|226.78|223.98|226.62|223.82|0
1650593720000|2022-04-22 02:15:20|226.94|224.14|226.94|224.14|226.94|224.14|226.94|224.14|0
1650593730000|2022-04-22 02:15:30|226.86|224.06|226.94|224.14|226.94|224.14|226.86|224.06|0
1650593750000|2022-04-22 02:15:50|226.86|224.06|226.86|224.06|226.86|224.06|226.86|224.06|0
1650593760000|2022-04-22 02:16:00|226.78|223.98|226.37|223.57|226.78|223.98|226.37|223.57|0
1650593770000|2022-04-22 02:16:10|226.46|223.66|226.3|223.5|226.46|223.66|226.3|223.5|0
1650593790000|2022-04-22 02:16:30|226.37|223.57|226.53|223.73|226.62|223.82|226.37|223.57|0
1650593800000|2022-04-22 02:16:40|226.62|223.82|226.94|224.14|226.94|224.14|226.62|223.82|0
1650593810000|2022-04-22 02:16:50|226.78|223.98|226.62|223.82|226.78|223.98|226.62|223.82|0
1650593820000|2022-04-22 02:17:00|226.78|223.98|226.62|223.82|226.78|223.98|226.62|223.82|0
1650593830000|2022-04-22 02:17:10|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1650593840000|2022-04-22 02:17:20|226.62|223.82|226.78|223.98|226.78|223.98|226.62|223.82|0
1650593860000|2022-04-22 02:17:40|226.94|224.14|226.94|224.14|226.94|224.14|226.78|223.98|0
1650593870000|2022-04-22 02:17:50|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1650593880000|2022-04-22 02:18:00|226.94|224.14|226.78|223.98|226.94|224.14|226.78|223.98|0
1650593890000|2022-04-22 02:18:10|226.53|223.73|226.53|223.73|226.53|223.73|226.53|223.73|0
1650593900000|2022-04-22 02:18:20|226.45|223.65|226.45|223.65|226.62|223.82|226.45|223.65|0
1650593910000|2022-04-22 02:18:30|226.53|223.73|226.53|223.73|226.53|223.73|226.53|223.73|0
1650593920000|2022-04-22 02:18:40|226.62|223.82|226.53|223.73|226.62|223.82|226.53|223.73|0
1650593930000|2022-04-22 02:18:50|226.62|223.82|226.78|223.98|226.78|223.98|226.62|223.82|0
1650593940000|2022-04-22 02:19:00|226.94|224.14|227.1|224.3|227.1|224.3|226.94|224.14|0
1650593960000|2022-04-22 02:19:20|226.94|224.14|226.94|224.14|226.94|224.14|226.94|224.14|0
1650593970000|2022-04-22 02:19:30|227.26|224.46|227.1|224.3|227.26|224.46|227.1|224.3|0
1650593980000|2022-04-22 02:19:40|227.26|224.46|227.26|224.46|227.26|224.46|227.26|224.46|0
1650593990000|2022-04-22 02:19:50|227.1|224.3|226.94|224.14|227.1|224.3|226.94|224.14|0
1650594000000|2022-04-22 02:20:00|227.01|224.21|226.78|223.98|227.01|224.21|226.78|223.98|0
1650594010000|2022-04-22 02:20:10|226.94|224.14|226.94|224.14|227.01|224.21|226.94|224.14|0
1650594020000|2022-04-22 02:20:20|227.01|224.21|227.1|224.3|227.1|224.3|227.01|224.21|0
1650594030000|2022-04-22 02:20:30|227.26|224.46|227.26|224.46|227.26|224.46|227.26|224.46|0
1650594040000|2022-04-22 02:20:40|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1650594050000|2022-04-22 02:20:50|226.94|224.14|226.94|224.14|226.94|224.14|226.94|224.14|0
1650594060000|2022-04-22 02:21:00|227.01|224.21|227.1|224.3|227.1|224.3|226.94|224.14|0
1650594070000|2022-04-22 02:21:10|227.26|224.46|227.26|224.46|227.26|224.46|227.26|224.46|0
1650594100000|2022-04-22 02:21:40|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1650594110000|2022-04-22 02:21:50|227.26|224.46|227.33|224.53|227.33|224.53|227.26|224.46|0
1650594120000|2022-04-22 02:22:00|227.42|224.62|227.26|224.46|227.42|224.62|227.26|224.46|0
1650594130000|2022-04-22 02:22:10|227.1|224.3|227.09|224.29|227.17|224.37|227.09|224.29|0
1650594140000|2022-04-22 02:22:20|227.17|224.37|227.17|224.37|227.17|224.37|227.09|224.29|0
1650594150000|2022-04-22 02:22:30|227.09|224.29|226.77|223.97|227.09|224.29|226.77|223.97|0
1650594160000|2022-04-22 02:22:40|226.61|223.81|226.77|223.97|226.77|223.97|226.61|223.81|0
1650594170000|2022-04-22 02:22:50|226.69|223.89|226.77|223.97|226.77|223.97|226.69|223.89|0
1650594180000|2022-04-22 02:23:00|226.85|224.05|226.69|223.89|226.85|224.05|226.69|223.89|0
1650594190000|2022-04-22 02:23:10|226.77|223.97|226.93|224.13|226.93|224.13|226.77|223.97|0
1650594200000|2022-04-22 02:23:20|226.77|223.97|226.77|223.97|226.77|223.97|226.77|223.97|0
1650594210000|2022-04-22 02:23:30|226.69|223.89|226.77|223.97|226.77|223.97|226.69|223.89|0
1650594220000|2022-04-22 02:23:40|226.93|224.13|226.77|223.97|226.93|224.13|226.77|223.97|0
1650594230000|2022-04-22 02:23:50|226.61|223.81|226.61|223.81|226.61|223.81|226.61|223.81|0
1650594240000|2022-04-22 02:24:00|226.77|223.97|226.69|223.89|226.77|223.97|226.69|223.89|0
1650594250000|2022-04-22 02:24:10|226.61|223.81|226.61|223.81|226.69|223.89|226.61|223.81|0
1650594260000|2022-04-22 02:24:20|226.29|223.49|226.13|223.33|226.29|223.49|226.13|223.33|0
1650594270000|2022-04-22 02:24:30|225.97|223.17|226.13|223.33|226.13|223.33|225.97|223.17|0
1650594280000|2022-04-22 02:24:40|226.29|223.49|226.13|223.33|226.29|223.49|226.13|223.33|0
1650594290000|2022-04-22 02:24:50|226.04|223.24|225.97|223.17|226.04|223.24|225.97|223.17|0
1650594300000|2022-04-22 02:25:00|226.13|223.33|225.72|222.92|226.13|223.33|225.72|222.92|0
1650594310000|2022-04-22 02:25:10|225.65|222.85|225.81|223.01|225.81|223.01|225.65|222.85|0
1650594320000|2022-04-22 02:25:20|225.97|223.17|226.13|223.33|226.13|223.33|225.81|223.01|0
1650594330000|2022-04-22 02:25:30|226.04|223.24|226.04|223.24|226.04|223.24|226.04|223.24|0
1650594340000|2022-04-22 02:25:40|226.13|223.33|226.45|223.65|226.45|223.65|226.13|223.33|0
1650594350000|2022-04-22 02:25:50|226.29|223.49|226.45|223.65|226.45|223.65|226.29|223.49|0
1650594360000|2022-04-22 02:26:00|226.53|223.73|226.61|223.81|226.61|223.81|226.53|223.73|0
1650594370000|2022-04-22 02:26:10|226.69|223.89|226.77|223.97|226.77|223.97|226.69|223.89|0
1650594380000|2022-04-22 02:26:20|226.61|223.81|226.45|223.65|226.61|223.81|226.45|223.65|0
1650594390000|2022-04-22 02:26:30|226.29|223.49|226.29|223.49|226.29|223.49|226.29|223.49|0
1650594400000|2022-04-22 02:26:40|226.13|223.33|226.45|223.65|226.45|223.65|226.13|223.33|0
1650594410000|2022-04-22 02:26:50|226.29|223.49|226.2|223.4|226.29|223.49|226.13|223.33|0
1650594420000|2022-04-22 02:27:00|226.13|223.33|226.13|223.33|226.29|223.49|226.13|223.33|0
1650594430000|2022-04-22 02:27:10|226.2|223.4|226.13|223.33|226.2|223.4|226.13|223.33|0
1650594440000|2022-04-22 02:27:20|226.29|223.49|226.13|223.33|226.29|223.49|226.13|223.33|0
1650594460000|2022-04-22 02:27:40|226.29|223.49|226.12|223.32|226.29|223.49|226.12|223.32|0
1650594470000|2022-04-22 02:27:50|225.96|223.16|226.12|223.32|226.12|223.32|225.96|223.16|0
1650594480000|2022-04-22 02:28:00|226.29|223.49|226.61|223.81|226.61|223.81|226.29|223.49|0
1650594490000|2022-04-22 02:28:10|226.45|223.65|226.45|223.65|226.45|223.65|226.45|223.65|0
1650594500000|2022-04-22 02:28:20|226.2|223.4|226.29|223.49|226.29|223.49|226.12|223.32|0
1650594510000|2022-04-22 02:28:30|226.12|223.32|226.12|223.32|226.12|223.32|226.12|223.32|0
1650594530000|2022-04-22 02:28:50|226.2|223.4|226.28|223.48|226.28|223.48|226.2|223.4|0
1650594540000|2022-04-22 02:29:00|226.45|223.65|226.36|223.56|226.45|223.65|226.36|223.56|0
1650594550000|2022-04-22 02:29:10|226.45|223.65|226.28|223.48|226.45|223.65|226.28|223.48|0
1650594560000|2022-04-22 02:29:20|226.45|223.65|226.61|223.81|226.61|223.81|226.44|223.64|0
1650594570000|2022-04-22 02:29:30|226.52|223.72|226.61|223.81|226.61|223.81|226.52|223.72|0
1650594580000|2022-04-22 02:29:40|226.44|223.64|226.44|223.64|226.61|223.81|226.44|223.64|0
1650594590000|2022-04-22 02:29:50|226.28|223.48|226.28|223.48|226.28|223.48|226.28|223.48|0
1650594600000|2022-04-22 02:30:00|226.44|223.64|226.61|223.81|226.61|223.81|226.44|223.64|0
1650594610000|2022-04-22 02:30:10|226.44|223.64|226.36|223.56|226.44|223.64|226.28|223.48|0
1650594620000|2022-04-22 02:30:20|226.28|223.48|226.2|223.4|226.28|223.48|226.12|223.32|0
1650594630000|2022-04-22 02:30:30|226.28|223.48|226.12|223.32|226.28|223.48|226.12|223.32|0
1650594640000|2022-04-22 02:30:40|226.04|223.24|226.12|223.32|226.12|223.32|226.04|223.24|0
1650594650000|2022-04-22 02:30:50|226.04|223.24|226.12|223.32|226.12|223.32|226.04|223.24|0
1650594680000|2022-04-22 02:31:20|226.04|223.24|225.96|223.16|226.04|223.24|225.96|223.16|0
1650594690000|2022-04-22 02:31:30|225.8|223|225.8|223|225.8|223|225.8|223|0
1650594700000|2022-04-22 02:31:40|225.96|223.16|225.88|223.08|226.12|223.32|225.8|223|0
1650594710000|2022-04-22 02:31:50|225.8|223|225.8|223|225.8|223|225.64|222.84|0
1650594720000|2022-04-22 02:32:00|225.64|222.84|225.64|222.84|225.64|222.84|225.64|222.84|0
1650594730000|2022-04-22 02:32:10|225.48|222.68|225.48|222.68|225.48|222.68|225.48|222.68|0
1650594740000|2022-04-22 02:32:20|225.16|222.36|225.56|222.76|225.56|222.76|225.16|222.36|0
1650594750000|2022-04-22 02:32:30|225.48|222.68|225.8|223|225.8|223|225.48|222.68|0
1650594760000|2022-04-22 02:32:40|225.96|223.16|225.88|223.08|225.96|223.16|225.88|223.08|0
1650594770000|2022-04-22 02:32:50|225.8|223|225.8|223|225.8|223|225.8|223|0
1650594780000|2022-04-22 02:33:00|225.96|223.16|225.96|223.16|225.96|223.16|225.96|223.16|0
1650594790000|2022-04-22 02:33:10|226.12|223.32|226.12|223.32|226.2|223.4|226.12|223.32|0
1650594800000|2022-04-22 02:33:20|225.96|223.16|225.8|223|225.96|223.16|225.8|223|0
1650594810000|2022-04-22 02:33:30|225.64|222.84|225.64|222.84|225.64|222.84|225.64|222.84|0
1650594820000|2022-04-22 02:33:40|225.55|222.75|225.8|223|225.8|223|225.55|222.75|0
1650594830000|2022-04-22 02:33:50|226.12|223.32|225.96|223.16|226.12|223.32|225.96|223.16|0
1650594840000|2022-04-22 02:34:00|226.04|223.24|226.28|223.48|226.28|223.48|226.04|223.24|0
1650594860000|2022-04-22 02:34:20|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1650594870000|2022-04-22 02:34:30|226.2|223.4|226.28|223.48|226.28|223.48|226.2|223.4|0
1650594880000|2022-04-22 02:34:40|226.44|223.64|226.6|223.8|226.76|223.96|226.44|223.64|0
1650594890000|2022-04-22 02:34:50|226.44|223.64|226.6|223.8|226.6|223.8|226.44|223.64|0
1650594900000|2022-04-22 02:35:00|226.44|223.64|226.44|223.64|226.44|223.64|226.28|223.48|0
1650594920000|2022-04-22 02:35:20|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1650594930000|2022-04-22 02:35:30|226.44|223.64|226.6|223.8|226.6|223.8|226.44|223.64|0
1650594940000|2022-04-22 02:35:40|226.76|223.96|226.76|223.96|226.76|223.96|226.76|223.96|0
1650594950000|2022-04-22 02:35:50|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1650594960000|2022-04-22 02:36:00|226.44|223.64|226.52|223.72|226.6|223.8|226.44|223.64|0
1650594970000|2022-04-22 02:36:10|226.6|223.8|226.6|223.8|226.68|223.88|226.6|223.8|0
1650594980000|2022-04-22 02:36:20|226.68|223.88|226.76|223.96|226.76|223.96|226.68|223.88|0
1650595000000|2022-04-22 02:36:40|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1650595010000|2022-04-22 02:36:50|226.76|223.96|226.76|223.96|227.08|224.28|226.76|223.96|0
1650595020000|2022-04-22 02:37:00|226.84|224.04|227.08|224.28|227.08|224.28|226.84|224.04|0
1650595030000|2022-04-22 02:37:10|226.92|224.12|227.24|224.44|227.24|224.44|226.92|224.12|0
1650595040000|2022-04-22 02:37:20|227.4|224.6|227.4|224.6|227.4|224.6|227.4|224.6|0
1650595050000|2022-04-22 02:37:30|227.56|224.76|227.73|224.93|227.89|225.09|227.56|224.76|0
1650595060000|2022-04-22 02:37:40|227.89|225.09|227.73|224.93|227.89|225.09|227.73|224.93|0
1650595070000|2022-04-22 02:37:50|227.48|224.68|227.56|224.76|227.56|224.76|227.4|224.6|0
1650595080000|2022-04-22 02:38:00|227.73|224.93|227.4|224.6|227.73|224.93|227.4|224.6|0
1650595090000|2022-04-22 02:38:10|227.56|224.76|227.4|224.6|227.56|224.76|227.4|224.6|0
1650595100000|2022-04-22 02:38:20|227.56|224.76|227.56|224.76|227.56|224.76|227.56|224.76|0
1650595110000|2022-04-22 02:38:30|227.4|224.6|227.72|224.92|227.72|224.92|227.4|224.6|0
1650595120000|2022-04-22 02:38:40|227.64|224.84|227.56|224.76|227.64|224.84|227.56|224.76|0
1650595130000|2022-04-22 02:38:50|227.4|224.6|227.4|224.6|227.56|224.76|227.4|224.6|0
1650595150000|2022-04-22 02:39:10|227.56|224.76|227.4|224.6|227.56|224.76|227.4|224.6|0
1650595160000|2022-04-22 02:39:20|227.08|224.28|227.24|224.44|227.24|224.44|227.08|224.28|0
1650595180000|2022-04-22 02:39:40|227.16|224.36|227.16|224.36|227.24|224.44|227.16|224.36|0
1650595190000|2022-04-22 02:39:50|227.24|224.44|227.08|224.28|227.24|224.44|227.08|224.28|0
1650595200000|2022-04-22 02:40:00|227.16|224.36|227.08|224.28|227.16|224.36|227.08|224.28|0
1650595210000|2022-04-22 02:40:10|227.24|224.44|227.16|224.36|227.24|224.44|227.08|224.28|0
1650595220000|2022-04-22 02:40:20|227.08|224.28|227.24|224.44|227.24|224.44|227.08|224.28|0
1650595230000|2022-04-22 02:40:30|227.08|224.28|227.24|224.44|227.24|224.44|227.08|224.28|0
1650595250000|2022-04-22 02:40:50|226.99|224.19|226.92|224.12|226.99|224.19|226.92|224.12|0
1650595260000|2022-04-22 02:41:00|226.83|224.03|226.76|223.96|226.83|224.03|226.76|223.96|0
1650595270000|2022-04-22 02:41:10|226.67|223.87|226.43|223.63|226.67|223.87|226.43|223.63|0
1650595280000|2022-04-22 02:41:20|226.27|223.47|226.27|223.47|226.27|223.47|226.11|223.31|0
1650595290000|2022-04-22 02:41:30|226.11|223.31|226.11|223.31|226.11|223.31|226.11|223.31|0
1650595300000|2022-04-22 02:41:40|225.95|223.15|225.79|222.99|225.95|223.15|225.79|222.99|0
1650595310000|2022-04-22 02:41:50|225.95|223.15|225.95|223.15|225.95|223.15|225.79|222.99|0
1650595320000|2022-04-22 02:42:00|226.27|223.47|226.11|223.31|226.27|223.47|226.11|223.31|0
1650595330000|2022-04-22 02:42:10|226.19|223.39|225.95|223.15|226.19|223.39|225.95|223.15|0
1650595340000|2022-04-22 02:42:20|226.11|223.31|226.11|223.31|226.11|223.31|226.11|223.31|0
1650595350000|2022-04-22 02:42:30|226.27|223.47|226.51|223.71|226.51|223.71|226.27|223.47|0
1650595360000|2022-04-22 02:42:40|226.43|223.63|225.95|223.15|226.43|223.63|225.95|223.15|0
1650595370000|2022-04-22 02:42:50|226.11|223.31|226.27|223.47|226.27|223.47|226.11|223.31|0
1650595380000|2022-04-22 02:43:00|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1650595390000|2022-04-22 02:43:10|226.27|223.47|226.35|223.55|226.35|223.55|226.27|223.47|0
1650595400000|2022-04-22 02:43:20|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1650595410000|2022-04-22 02:43:30|226.59|223.79|226.43|223.63|226.59|223.79|226.43|223.63|0
1650595430000|2022-04-22 02:43:50|226.35|223.55|226.27|223.47|226.35|223.55|226.27|223.47|0
1650595440000|2022-04-22 02:44:00|226.43|223.63|226.43|223.63|226.51|223.71|226.43|223.63|0
1650595450000|2022-04-22 02:44:10|226.27|223.47|226.43|223.63|226.43|223.63|226.27|223.47|0
1650595460000|2022-04-22 02:44:20|226.27|223.47|226.27|223.47|226.27|223.47|226.27|223.47|0
1650595470000|2022-04-22 02:44:30|226.43|223.63|226.27|223.47|226.43|223.63|226.27|223.47|0
1650595480000|2022-04-22 02:44:40|226.59|223.79|226.59|223.79|226.75|223.95|226.59|223.79|0
1650595490000|2022-04-22 02:44:50|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1650595500000|2022-04-22 02:45:00|226.27|223.47|226.27|223.47|226.43|223.63|226.27|223.47|0
1650595510000|2022-04-22 02:45:10|226.51|223.71|226.59|223.79|226.59|223.79|226.43|223.63|0
1650595520000|2022-04-22 02:45:20|226.75|223.95|226.75|223.95|226.75|223.95|226.75|223.95|0
1650595530000|2022-04-22 02:45:30|226.59|223.79|226.59|223.79|226.75|223.95|226.59|223.79|0
1650595540000|2022-04-22 02:45:40|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1650595550000|2022-04-22 02:45:50|226.27|223.47|226.43|223.63|226.43|223.63|226.27|223.47|0
1650595560000|2022-04-22 02:46:00|226.27|223.47|226.27|223.47|226.43|223.63|226.27|223.47|0
1650595570000|2022-04-22 02:46:10|226.35|223.55|226.11|223.31|226.35|223.55|226.11|223.31|0
1650595580000|2022-04-22 02:46:20|225.95|223.15|225.47|222.67|225.95|223.15|225.47|222.67|0
1650595590000|2022-04-22 02:46:30|225.63|222.83|225.47|222.67|225.63|222.83|225.47|222.67|0
1650595600000|2022-04-22 02:46:40|225.63|222.83|225.31|222.51|225.63|222.83|225.31|222.51|0
1650595610000|2022-04-22 02:46:50|225.3|222.5|225.3|222.5|225.3|222.5|225.3|222.5|0
1650595620000|2022-04-22 02:47:00|225.47|222.67|225.47|222.67|225.47|222.67|225.3|222.5|0
1650595640000|2022-04-22 02:47:20|225.46|222.66|225.46|222.66|225.46|222.66|225.46|222.66|0
1650595650000|2022-04-22 02:47:30|225.3|222.5|225.14|222.34|225.3|222.5|225.14|222.34|0
1650595660000|2022-04-22 02:47:40|225.22|222.42|225.3|222.5|225.3|222.5|225.14|222.34|0
1650595670000|2022-04-22 02:47:50|225.22|222.42|225.3|222.5|225.3|222.5|225.22|222.42|0
1650595680000|2022-04-22 02:48:00|225.46|222.66|225.46|222.66|225.46|222.66|225.46|222.66|0
1650595700000|2022-04-22 02:48:20|225.62|222.82|225.62|222.82|225.62|222.82|225.62|222.82|0
1650595710000|2022-04-22 02:48:30|225.54|222.74|225.62|222.82|225.62|222.82|225.54|222.74|0
1650595720000|2022-04-22 02:48:40|225.78|222.98|225.78|222.98|225.78|222.98|225.78|222.98|0
1650595730000|2022-04-22 02:48:50|225.62|222.82|225.78|222.98|225.78|222.98|225.62|222.82|0
1650595740000|2022-04-22 02:49:00|225.86|223.06|225.86|223.06|225.95|223.15|225.86|223.06|0
1650595750000|2022-04-22 02:49:10|225.94|223.14|226.43|223.63|226.43|223.63|225.94|223.14|0
1650595760000|2022-04-22 02:49:20|226.34|223.54|226.27|223.47|226.43|223.63|226.27|223.47|0
1650595770000|2022-04-22 02:49:30|226.11|223.31|225.94|223.14|226.11|223.31|225.94|223.14|0
1650595800000|2022-04-22 02:50:00|225.78|222.98|225.94|223.14|225.94|223.14|225.78|222.98|0
1650595810000|2022-04-22 02:50:10|225.78|222.98|225.86|223.06|225.86|223.06|225.78|222.98|0
1650595820000|2022-04-22 02:50:20|225.78|222.98|225.94|223.14|225.94|223.14|225.78|222.98|0
1650595830000|2022-04-22 02:50:30|225.78|222.98|225.78|222.98|225.78|222.98|225.78|222.98|0
1650595860000|2022-04-22 02:51:00|225.94|223.14|225.94|223.14|225.94|223.14|225.78|222.98|0
1650595870000|2022-04-22 02:51:10|226.1|223.3|225.94|223.14|226.1|223.3|225.94|223.14|0
1650595880000|2022-04-22 02:51:20|225.62|222.82|225.62|222.82|225.62|222.82|225.62|222.82|0
1650595890000|2022-04-22 02:51:30|225.46|222.66|225.46|222.66|225.46|222.66|225.46|222.66|0
1650595900000|2022-04-22 02:51:40|225.3|222.5|224.98|222.18|225.3|222.5|224.98|222.18|0
1650595920000|2022-04-22 02:52:00|225.14|222.34|225.14|222.34|225.3|222.5|225.14|222.34|0
1650595930000|2022-04-22 02:52:10|225.22|222.42|225.3|222.5|225.3|222.5|225.22|222.42|0
1650595940000|2022-04-22 02:52:20|225.14|222.34|225.14|222.34|225.22|222.42|225.14|222.34|0
1650595960000|2022-04-22 02:52:40|225.3|222.5|225.3|222.5|225.3|222.5|225.3|222.5|0
1650595980000|2022-04-22 02:53:00|225.22|222.42|225.22|222.42|225.3|222.5|225.22|222.42|0
1650595990000|2022-04-22 02:53:10|225.3|222.5|225.3|222.5|225.3|222.5|225.3|222.5|0
1650596000000|2022-04-22 02:53:20|225.22|222.42|225.3|222.5|225.3|222.5|225.22|222.42|0
1650596010000|2022-04-22 02:53:30|225.22|222.42|225.3|222.5|225.3|222.5|225.22|222.42|0
1650596020000|2022-04-22 02:53:40|225.22|222.42|225.54|222.74|225.54|222.74|225.22|222.42|0
1650596030000|2022-04-22 02:53:50|225.62|222.82|225.78|222.98|225.78|222.98|225.62|222.82|0
1650596040000|2022-04-22 02:54:00|225.94|223.14|225.62|222.82|225.94|223.14|225.62|222.82|0
1650596060000|2022-04-22 02:54:20|225.46|222.66|225.62|222.82|225.62|222.82|225.46|222.66|0
1650596070000|2022-04-22 02:54:30|225.94|223.14|225.94|223.14|225.94|223.14|225.78|222.98|0
1650596080000|2022-04-22 02:54:40|226.1|223.3|225.94|223.14|226.1|223.3|225.94|223.14|0
1650596110000|2022-04-22 02:55:10|225.78|222.98|225.78|222.98|225.78|222.98|225.78|222.98|0
1650596120000|2022-04-22 02:55:20|225.62|222.82|225.3|222.5|225.62|222.82|225.3|222.5|0
1650596130000|2022-04-22 02:55:30|225.21|222.41|225.14|222.34|225.21|222.41|225.14|222.34|0
1650596150000|2022-04-22 02:55:50|225.3|222.5|225.3|222.5|225.3|222.5|225.3|222.5|0
1650596160000|2022-04-22 02:56:00|225.14|222.34|225.14|222.34|225.14|222.34|225.14|222.34|0
1650596180000|2022-04-22 02:56:20|225.3|222.5|225.14|222.34|225.3|222.5|225.14|222.34|0
1650596190000|2022-04-22 02:56:30|225.3|222.5|225.14|222.34|225.3|222.5|225.14|222.34|0
1650596200000|2022-04-22 02:56:40|224.98|222.18|224.98|222.18|224.98|222.18|224.98|222.18|0
1650596210000|2022-04-22 02:56:50|225.14|222.34|224.98|222.18|225.14|222.34|224.98|222.18|0
1650596220000|2022-04-22 02:57:00|224.81|222.01|225.14|222.34|225.14|222.34|224.81|222.01|0
1650596240000|2022-04-22 02:57:20|224.97|222.17|224.97|222.17|224.97|222.17|224.81|222.01|0
1650596250000|2022-04-22 02:57:30|224.81|222.01|224.81|222.01|224.81|222.01|224.81|222.01|0
1650596270000|2022-04-22 02:57:50|224.97|222.17|224.97|222.17|224.97|222.17|224.97|222.17|0
1650596280000|2022-04-22 02:58:00|225.13|222.33|224.97|222.17|225.13|222.33|224.97|222.17|0
1650596290000|2022-04-22 02:58:10|225.13|222.33|225.13|222.33|225.13|222.33|225.13|222.33|0
1650596300000|2022-04-22 02:58:20|225.05|222.25|225.05|222.25|225.05|222.25|225.05|222.25|0
1650596310000|2022-04-22 02:58:30|225.13|222.33|225.13|222.33|225.13|222.33|225.13|222.33|0
1650596320000|2022-04-22 02:58:40|224.97|222.17|224.97|222.17|224.97|222.17|224.97|222.17|0
1650596340000|2022-04-22 02:59:00|225.13|222.33|225.13|222.33|225.13|222.33|224.97|222.17|0
1650596350000|2022-04-22 02:59:10|224.97|222.17|225.13|222.33|225.13|222.33|224.97|222.17|0
1650596380000|2022-04-22 02:59:40|225.37|222.57|225.45|222.65|225.45|222.65|225.29|222.49|0
1650596390000|2022-04-22 02:59:50|225.29|222.49|225.13|222.33|225.29|222.49|225.13|222.33|0
1650596400000|2022-04-22 03:00:00|225.29|222.49|225.61|222.81|225.61|222.81|225.29|222.49|0
1650596410000|2022-04-22 03:00:10|225.77|222.97|225.45|222.65|225.77|222.97|225.45|222.65|0
1650596420000|2022-04-22 03:00:20|225.29|222.49|225.45|222.65|225.45|222.65|225.29|222.49|0
1650596430000|2022-04-22 03:00:30|225.61|222.81|225.29|222.49|225.61|222.81|225.29|222.49|0
1650596440000|2022-04-22 03:00:40|225.45|222.65|225.29|222.49|225.45|222.65|225.29|222.49|0
1650596460000|2022-04-22 03:01:00|225.45|222.65|225.29|222.49|225.45|222.65|225.29|222.49|0
1650596470000|2022-04-22 03:01:10|225.13|222.33|225.13|222.33|225.13|222.33|225.13|222.33|0
1650596480000|2022-04-22 03:01:20|225.05|222.25|225.05|222.25|225.05|222.25|225.05|222.25|0
1650596490000|2022-04-22 03:01:30|225.13|222.33|225.13|222.33|225.13|222.33|225.13|222.33|0
1650596510000|2022-04-22 03:01:50|225.21|222.41|225.29|222.49|225.29|222.49|225.13|222.33|0
1650596520000|2022-04-22 03:02:00|225.21|222.41|225.29|222.49|225.29|222.49|225.21|222.41|0
1650596530000|2022-04-22 03:02:10|225.45|222.65|225.45|222.65|225.45|222.65|225.45|222.65|0
1650596540000|2022-04-22 03:02:20|225.29|222.49|225.45|222.65|225.45|222.65|225.29|222.49|0
1650596550000|2022-04-22 03:02:30|225.29|222.49|225.13|222.33|225.29|222.49|225.13|222.33|0
1650596560000|2022-04-22 03:02:40|225.21|222.41|225.13|222.33|225.21|222.41|225.13|222.33|0
1650596570000|2022-04-22 03:02:50|225.05|222.25|224.97|222.17|225.05|222.25|224.97|222.17|0
1650596580000|2022-04-22 03:03:00|225.13|222.33|224.97|222.17|225.13|222.33|224.97|222.17|0
1650596650000|2022-04-22 03:04:10|224.89|222.09|223.69|220.89|224.89|222.09|223.53|220.73|0
1650596660000|2022-04-22 03:04:20|224.01|221.21|223.85|221.05|224.01|221.21|223.69|220.89|0
1650596670000|2022-04-22 03:04:30|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1650596680000|2022-04-22 03:04:40|224.17|221.37|224.17|221.37|224.17|221.37|224.01|221.21|0
1650596690000|2022-04-22 03:04:50|224.33|221.53|224.17|221.37|224.33|221.53|224.17|221.37|0
1650596700000|2022-04-22 03:05:00|224.65|221.85|224.97|222.17|225.04|222.24|224.65|221.85|0
1650596710000|2022-04-22 03:05:10|225.04|222.24|225.04|222.24|225.04|222.24|225.04|222.24|0
1650596720000|2022-04-22 03:05:20|224.81|222.01|224.33|221.53|224.81|222.01|224.33|221.53|0
1650596730000|2022-04-22 03:05:30|224.49|221.69|224.17|221.37|224.49|221.69|224.17|221.37|0
1650596740000|2022-04-22 03:05:40|224.01|221.21|224.01|221.21|224.17|221.37|224.01|221.21|0
1650596750000|2022-04-22 03:05:50|224.17|221.37|224.01|221.21|224.17|221.37|224.01|221.21|0
1650596760000|2022-04-22 03:06:00|224.17|221.37|224.17|221.37|224.17|221.37|224.17|221.37|0
1650596770000|2022-04-22 03:06:10|224.08|221.28|224.17|221.37|224.17|221.37|224.08|221.28|0
1650596790000|2022-04-22 03:06:30|224.24|221.44|223.69|220.89|224.24|221.44|223.69|220.89|0
1650596800000|2022-04-22 03:06:40|223.76|220.96|223.69|220.89|223.85|221.05|223.69|220.89|0
1650596810000|2022-04-22 03:06:50|223.53|220.73|224.01|221.21|224.01|221.21|223.53|220.73|0
1650596820000|2022-04-22 03:07:00|223.92|221.12|223.85|221.05|223.92|221.12|223.85|221.05|0
1650596830000|2022-04-22 03:07:10|223.92|221.12|224.17|221.37|224.17|221.37|223.92|221.12|0
1650596840000|2022-04-22 03:07:20|224.08|221.28|224.17|221.37|224.17|221.37|224.01|221.21|0
1650596850000|2022-04-22 03:07:30|224.16|221.36|224.16|221.36|224.16|221.36|224.16|221.36|0
1650596860000|2022-04-22 03:07:40|224.24|221.44|224.16|221.36|224.24|221.44|224.16|221.36|0
1650596870000|2022-04-22 03:07:50|224|221.2|224.16|221.36|224.16|221.36|224|221.2|0
1650596880000|2022-04-22 03:08:00|224.08|221.28|224.08|221.28|224.08|221.28|224.08|221.28|0
1650596890000|2022-04-22 03:08:10|224|221.2|224|221.2|224.16|221.36|223.84|221.04|0
1650596900000|2022-04-22 03:08:20|223.84|221.04|223.68|220.88|223.84|221.04|223.68|220.88|0
1650596910000|2022-04-22 03:08:30|223.36|220.56|223.36|220.56|223.36|220.56|223.36|220.56|0
1650596920000|2022-04-22 03:08:40|223.52|220.72|223.52|220.72|223.52|220.72|223.36|220.56|0
1650596930000|2022-04-22 03:08:50|223.36|220.56|223.36|220.56|223.36|220.56|223.36|220.56|0
1650596940000|2022-04-22 03:09:00|223.52|220.72|223.68|220.88|223.68|220.88|223.52|220.72|0
1650596960000|2022-04-22 03:09:20|223.84|221.04|223.84|221.04|223.84|221.04|223.84|221.04|0
1650596970000|2022-04-22 03:09:30|223.68|220.88|223.68|220.88|223.68|220.88|223.68|220.88|0
1650596980000|2022-04-22 03:09:40|224|221.2|224|221.2|224|221.2|224|221.2|0
1650596990000|2022-04-22 03:09:50|223.92|221.12|223.84|221.04|223.92|221.12|223.84|221.04|0
1650597000000|2022-04-22 03:10:00|224|221.2|224|221.2|224|221.2|224|221.2|0
1650597010000|2022-04-22 03:10:10|224.16|221.36|224|221.2|224.16|221.36|224|221.2|0
1650597020000|2022-04-22 03:10:20|224.16|221.36|224.32|221.52|224.32|221.52|224.16|221.36|0
1650597030000|2022-04-22 03:10:30|224.16|221.36|224.16|221.36|224.32|221.52|224.16|221.36|0
1650597040000|2022-04-22 03:10:40|224.24|221.44|224.24|221.44|224.24|221.44|224.24|221.44|0
1650597050000|2022-04-22 03:10:50|224.32|221.52|224.64|221.84|224.64|221.84|224.32|221.52|0
1650597060000|2022-04-22 03:11:00|224.32|221.52|224.32|221.52|224.32|221.52|224.32|221.52|0
1650597080000|2022-04-22 03:11:20|224.16|221.36|224.16|221.36|224.16|221.36|224.16|221.36|0
1650597090000|2022-04-22 03:11:30|224.32|221.52|224.32|221.52|224.32|221.52|224.32|221.52|0
1650597100000|2022-04-22 03:11:40|224.48|221.68|224.48|221.68|224.48|221.68|224.48|221.68|0
1650597110000|2022-04-22 03:11:50|224.32|221.52|224.48|221.68|224.48|221.68|224.32|221.52|0
1650597120000|2022-04-22 03:12:00|224.32|221.52|224.4|221.6|224.48|221.68|224.32|221.52|0
1650597130000|2022-04-22 03:12:10|224.32|221.52|224.48|221.68|224.48|221.68|224.32|221.52|0
1650597140000|2022-04-22 03:12:20|224.64|221.84|224.8|222|224.96|222.16|224.64|221.84|0
1650597150000|2022-04-22 03:12:30|224.96|222.16|225.28|222.48|225.28|222.48|224.96|222.16|0
1650597160000|2022-04-22 03:12:40|225.12|222.32|225.28|222.48|225.28|222.48|225.12|222.32|0
1650597170000|2022-04-22 03:12:50|225.44|222.64|225.44|222.64|225.44|222.64|225.44|222.64|0
1650597180000|2022-04-22 03:13:00|225.28|222.48|225.28|222.48|225.28|222.48|225.28|222.48|0
1650597190000|2022-04-22 03:13:10|225.36|222.56|225.44|222.64|225.44|222.64|225.36|222.56|0
1650597200000|2022-04-22 03:13:20|225.52|222.72|225.6|222.8|225.6|222.8|225.44|222.64|0
1650597210000|2022-04-22 03:13:30|225.52|222.72|225.76|222.96|225.76|222.96|225.52|222.72|0
1650597230000|2022-04-22 03:13:50|226.08|223.28|226.08|223.28|226.08|223.28|226.08|223.28|0
1650597240000|2022-04-22 03:14:00|226.24|223.44|226.4|223.6|226.4|223.6|226.24|223.44|0
1650597260000|2022-04-22 03:14:20|226.57|223.77|226.73|223.93|226.73|223.93|226.48|223.68|0
1650597270000|2022-04-22 03:14:30|226.57|223.77|226.24|223.44|226.57|223.77|226.24|223.44|0
1650597280000|2022-04-22 03:14:40|226.08|223.28|226.4|223.6|226.4|223.6|226.08|223.28|0
1650597290000|2022-04-22 03:14:50|226.24|223.44|226.4|223.6|226.56|223.76|226.24|223.44|0
1650597300000|2022-04-22 03:15:00|226.56|223.76|226.56|223.76|226.56|223.76|226.4|223.6|0
1650597310000|2022-04-22 03:15:10|226.73|223.93|226.8|224|226.8|224|226.56|223.76|0
1650597320000|2022-04-22 03:15:20|226.89|224.09|226.89|224.09|226.96|224.16|226.89|224.09|0
1650597330000|2022-04-22 03:15:30|226.72|223.92|226.72|223.92|226.72|223.92|226.72|223.92|0
1650597350000|2022-04-22 03:15:50|226.89|224.09|226.89|224.09|226.89|224.09|226.89|224.09|0
1650597360000|2022-04-22 03:16:00|227.05|224.25|227.05|224.25|227.05|224.25|226.89|224.09|0
1650597370000|2022-04-22 03:16:10|226.96|224.16|226.89|224.09|226.96|224.16|226.89|224.09|0
1650597380000|2022-04-22 03:16:20|226.96|224.16|226.89|224.09|226.96|224.16|226.89|224.09|0
1650597390000|2022-04-22 03:16:30|226.88|224.08|226.88|224.08|226.88|224.08|226.88|224.08|0
1650597400000|2022-04-22 03:16:40|227.05|224.25|227.05|224.25|227.05|224.25|226.88|224.08|0
1650597410000|2022-04-22 03:16:50|226.88|224.08|226.96|224.16|226.96|224.16|226.88|224.08|0
1650597420000|2022-04-22 03:17:00|226.88|224.08|227.05|224.25|227.05|224.25|226.88|224.08|0
1650597430000|2022-04-22 03:17:10|226.88|224.08|226.88|224.08|226.96|224.16|226.88|224.08|0
1650597440000|2022-04-22 03:17:20|226.56|223.76|226.4|223.6|226.56|223.76|226.4|223.6|0
1650597480000|2022-04-22 03:18:00|226.24|223.44|226.24|223.44|226.24|223.44|226.24|223.44|0
1650597490000|2022-04-22 03:18:10|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597500000|2022-04-22 03:18:20|226.32|223.52|226.24|223.44|226.32|223.52|226.24|223.44|0
1650597510000|2022-04-22 03:18:30|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597520000|2022-04-22 03:18:40|226.56|223.76|226.56|223.76|226.56|223.76|226.56|223.76|0
1650597530000|2022-04-22 03:18:50|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597540000|2022-04-22 03:19:00|226.32|223.52|226.24|223.44|226.32|223.52|226.24|223.44|0
1650597560000|2022-04-22 03:19:20|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597570000|2022-04-22 03:19:30|226.24|223.44|226.24|223.44|226.4|223.6|226.24|223.44|0
1650597580000|2022-04-22 03:19:40|226.4|223.6|226.56|223.76|226.56|223.76|226.24|223.44|0
1650597590000|2022-04-22 03:19:50|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597600000|2022-04-22 03:20:00|226.56|223.76|226.64|223.84|226.64|223.84|226.56|223.76|0
1650597610000|2022-04-22 03:20:10|226.56|223.76|226.56|223.76|226.56|223.76|226.56|223.76|0
1650597620000|2022-04-22 03:20:20|226.48|223.68|226.56|223.76|226.56|223.76|226.4|223.6|0
1650597640000|2022-04-22 03:20:40|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597650000|2022-04-22 03:20:50|226.56|223.76|226.56|223.76|226.56|223.76|226.56|223.76|0
1650597680000|2022-04-22 03:21:20|226.88|224.08|226.88|224.08|226.88|224.08|226.88|224.08|0
1650597690000|2022-04-22 03:21:30|226.72|223.92|226.56|223.76|226.72|223.92|226.56|223.76|0
1650597700000|2022-04-22 03:21:40|226.72|223.92|226.72|223.92|226.72|223.92|226.72|223.92|0
1650597710000|2022-04-22 03:21:50|226.64|223.84|226.72|223.92|226.72|223.92|226.64|223.84|0
1650597720000|2022-04-22 03:22:00|226.64|223.84|226.56|223.76|226.64|223.84|226.56|223.76|0
1650597730000|2022-04-22 03:22:10|226.64|223.84|226.72|223.92|226.72|223.92|226.64|223.84|0
1650597740000|2022-04-22 03:22:20|226.56|223.76|226.56|223.76|226.56|223.76|226.56|223.76|0
1650597750000|2022-04-22 03:22:30|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597760000|2022-04-22 03:22:40|226.56|223.76|226.31|223.51|226.56|223.76|226.31|223.51|0
1650597770000|2022-04-22 03:22:50|226.4|223.6|226.31|223.51|226.4|223.6|226.31|223.51|0
1650597780000|2022-04-22 03:23:00|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597790000|2022-04-22 03:23:10|226.24|223.44|226.24|223.44|226.24|223.44|226.24|223.44|0
1650597800000|2022-04-22 03:23:20|226.31|223.51|226.31|223.51|226.31|223.51|226.31|223.51|0
1650597810000|2022-04-22 03:23:30|226.4|223.6|226.31|223.51|226.4|223.6|226.31|223.51|0
1650597820000|2022-04-22 03:23:40|226.4|223.6|226.4|223.6|226.4|223.6|226.4|223.6|0
1650597830000|2022-04-22 03:23:50|226.56|223.76|226.4|223.6|226.56|223.76|226.4|223.6|0
1650597850000|2022-04-22 03:24:10|226.23|223.43|226.23|223.43|226.31|223.51|226.23|223.43|0
1650597870000|2022-04-22 03:24:30|226.4|223.6|226.23|223.43|226.4|223.6|226.23|223.43|0
1650597880000|2022-04-22 03:24:40|226.56|223.76|226.56|223.76|226.56|223.76|226.56|223.76|0
1650597890000|2022-04-22 03:24:50|226.72|223.92|226.56|223.76|226.72|223.92|226.56|223.76|0
1650597900000|2022-04-22 03:25:00|226.72|223.92|226.72|223.92|226.72|223.92|226.72|223.92|0
1650597910000|2022-04-22 03:25:10|226.56|223.76|226.56|223.76|226.56|223.76|226.56|223.76|0
1650597920000|2022-04-22 03:25:20|226.72|223.92|226.56|223.76|226.72|223.92|226.56|223.76|0
1650597940000|2022-04-22 03:25:40|226.55|223.75|226.55|223.75|226.55|223.75|226.55|223.75|0
1650597950000|2022-04-22 03:25:50|226.72|223.92|226.63|223.83|226.72|223.92|226.55|223.75|0
1650597960000|2022-04-22 03:26:00|226.72|223.92|226.72|223.92|226.72|223.92|226.63|223.83|0
1650597980000|2022-04-22 03:26:20|226.55|223.75|226.55|223.75|226.55|223.75|226.55|223.75|0
1650598060000|2022-04-22 03:27:40|226.63|223.83|226.55|223.75|226.63|223.83|226.55|223.75|0
1650598200000|2022-04-22 03:30:00|226.39|223.59|226.55|223.75|226.55|223.75|226.39|223.59|0
1650598210000|2022-04-22 03:30:10|226.39|223.59|226.23|223.43|226.55|223.75|226.23|223.43|0
1650598220000|2022-04-22 03:30:20|226.47|223.67|226.55|223.75|226.55|223.75|226.47|223.67|0
1650598230000|2022-04-22 03:30:30|226.39|223.59|226.55|223.75|226.55|223.75|226.39|223.59|0
1650598240000|2022-04-22 03:30:40|226.39|223.59|226.39|223.59|226.39|223.59|226.39|223.59|0
1650598250000|2022-04-22 03:30:50|226.47|223.67|226.39|223.59|226.47|223.67|226.39|223.59|0
1650598260000|2022-04-22 03:31:00|226.55|223.75|226.55|223.75|226.55|223.75|226.55|223.75|0
1650598280000|2022-04-22 03:31:20|226.63|223.83|226.55|223.75|226.63|223.83|226.55|223.75|0
1650598290000|2022-04-22 03:31:30|226.87|224.07|226.79|223.99|226.87|224.07|226.79|223.99|0
1650598300000|2022-04-22 03:31:40|226.87|224.07|226.71|223.91|226.87|224.07|226.71|223.91|0
1650598320000|2022-04-22 03:32:00|226.55|223.75|226.39|223.59|226.55|223.75|226.39|223.59|0
1650598330000|2022-04-22 03:32:10|226.47|223.67|226.39|223.59|226.47|223.67|226.39|223.59|0
1650598340000|2022-04-22 03:32:20|226.47|223.67|226.47|223.67|226.47|223.67|226.47|223.67|0
1650598350000|2022-04-22 03:32:30|226.55|223.75|226.55|223.75|226.55|223.75|226.55|223.75|0
1650598380000|2022-04-22 03:33:00|226.71|223.91|226.55|223.75|226.71|223.91|226.55|223.75|0
1650598390000|2022-04-22 03:33:10|226.71|223.91|226.39|223.59|226.71|223.91|226.39|223.59|0
1650598430000|2022-04-22 03:33:50|226.46|223.66|226.39|223.59|226.46|223.66|226.39|223.59|0
1650598450000|2022-04-22 03:34:10|226.23|223.43|226.23|223.43|226.23|223.43|226.23|223.43|0
1650598480000|2022-04-22 03:34:40|226.3|223.5|226.23|223.43|226.3|223.5|226.23|223.43|0
1650598490000|2022-04-22 03:34:50|226.22|223.42|226.22|223.42|226.22|223.42|226.22|223.42|0
1650598500000|2022-04-22 03:35:00|226.39|223.59|226.22|223.42|226.39|223.59|226.22|223.42|0
1650598510000|2022-04-22 03:35:10|226.3|223.5|226.39|223.59|226.39|223.59|226.3|223.5|0
1650598520000|2022-04-22 03:35:20|226.22|223.42|226.22|223.42|226.22|223.42|226.22|223.42|0
1650598530000|2022-04-22 03:35:30|226.3|223.5|226.22|223.42|226.3|223.5|226.22|223.42|0
1650598540000|2022-04-22 03:35:40|226.39|223.59|226.22|223.42|226.39|223.59|226.22|223.42|0
1650598550000|2022-04-22 03:35:50|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1650598600000|2022-04-22 03:36:40|226.46|223.66|226.38|223.58|226.46|223.66|226.38|223.58|0
1650598660000|2022-04-22 03:37:40|226.22|223.42|226.22|223.42|226.22|223.42|226.22|223.42|0
1650598730000|2022-04-22 03:38:50|226.3|223.5|226.22|223.42|226.3|223.5|226.22|223.42|0
1650598740000|2022-04-22 03:39:00|226.3|223.5|226.38|223.58|226.38|223.58|226.3|223.5|0
1650598750000|2022-04-22 03:39:10|226.3|223.5|226.3|223.5|226.3|223.5|226.3|223.5|0
1650598760000|2022-04-22 03:39:20|226.22|223.42|226.22|223.42|226.22|223.42|226.22|223.42|0
1650598790000|2022-04-22 03:39:50|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1650598840000|2022-04-22 03:40:40|226.22|223.42|226.22|223.42|226.22|223.42|226.22|223.42|0
1650598870000|2022-04-22 03:41:10|226.3|223.5|226.3|223.5|226.3|223.5|226.3|223.5|0
1650598880000|2022-04-22 03:41:20|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1650598920000|2022-04-22 03:42:00|226.3|223.5|226.22|223.42|226.3|223.5|226.22|223.42|0
1650598930000|2022-04-22 03:42:10|225.9|223.1|225.9|223.1|225.9|223.1|225.9|223.1|0
1650598950000|2022-04-22 03:42:30|225.81|223.01|225.74|222.94|225.81|223.01|225.74|222.94|0
1650598970000|2022-04-22 03:42:50|225.65|222.85|226.06|223.26|226.06|223.26|225.65|222.85|0
1650598980000|2022-04-22 03:43:00|225.9|223.1|225.9|223.1|226.06|223.26|225.9|223.1|0
1650598990000|2022-04-22 03:43:10|225.97|223.17|226.06|223.26|226.06|223.26|225.97|223.17|0
1650599000000|2022-04-22 03:43:20|226.13|223.33|226.22|223.42|226.22|223.42|226.13|223.33|0
1650599020000|2022-04-22 03:43:40|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1650599120000|2022-04-22 03:45:20|226.54|223.74|226.54|223.74|226.54|223.74|226.54|223.74|0
1650599130000|2022-04-22 03:45:30|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1650599180000|2022-04-22 03:46:20|226.21|223.41|226.21|223.41|226.21|223.41|226.21|223.41|0
1650599190000|2022-04-22 03:46:30|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1650599200000|2022-04-22 03:46:40|226.21|223.41|226.21|223.41|226.21|223.41|226.21|223.41|0
1650599230000|2022-04-22 03:47:10|226.05|223.25|226.05|223.25|226.05|223.25|226.05|223.25|0
1650599250000|2022-04-22 03:47:30|226.21|223.41|226.05|223.25|226.21|223.41|226.05|223.25|0
1650599260000|2022-04-22 03:47:40|225.97|223.17|226.54|223.74|226.54|223.74|225.97|223.17|0
1650599270000|2022-04-22 03:47:50|226.53|223.73|226.53|223.73|226.53|223.73|226.53|223.73|0
1650599280000|2022-04-22 03:48:00|226.7|223.9|226.7|223.9|226.7|223.9|226.7|223.9|0
1650599290000|2022-04-22 03:48:10|226.53|223.73|226.61|223.81|226.7|223.9|226.53|223.73|0
1650599300000|2022-04-22 03:48:20|226.7|223.9|226.53|223.73|226.7|223.9|226.53|223.73|0
1650599310000|2022-04-22 03:48:30|226.37|223.57|226.37|223.57|226.37|223.57|226.37|223.57|0
1650599360000|2022-04-22 03:49:20|226.29|223.49|226.29|223.49|226.29|223.49|226.29|223.49|0
1650599370000|2022-04-22 03:49:30|226.37|223.57|226.37|223.57|226.37|223.57|226.37|223.57|0
1650599380000|2022-04-22 03:49:40|226.29|223.49|226.21|223.41|226.29|223.49|226.21|223.41|0
1650599400000|2022-04-22 03:50:00|226.05|223.25|225.89|223.09|226.05|223.25|225.89|223.09|0
1650599410000|2022-04-22 03:50:10|225.73|222.93|225.89|223.09|225.89|223.09|225.73|222.93|0
1650599420000|2022-04-22 03:50:20|225.73|222.93|225.73|222.93|225.89|223.09|225.73|222.93|0
1650599440000|2022-04-22 03:50:40|225.57|222.77|225.57|222.77|225.57|222.77|225.57|222.77|0
1650599470000|2022-04-22 03:51:10|225.73|222.93|225.73|222.93|225.73|222.93|225.73|222.93|0
1650599480000|2022-04-22 03:51:20|225.57|222.77|225.41|222.61|225.57|222.77|225.41|222.61|0
1650599510000|2022-04-22 03:51:50|225.57|222.77|225.73|222.93|225.73|222.93|225.57|222.77|0
1650599530000|2022-04-22 03:52:10|225.89|223.09|225.89|223.09|225.89|223.09|225.89|223.09|0
1650599540000|2022-04-22 03:52:20|225.73|222.93|225.73|222.93|225.73|222.93|225.73|222.93|0
1650599550000|2022-04-22 03:52:30|225.8|223|225.89|223.09|225.89|223.09|225.73|222.93|0
1650599560000|2022-04-22 03:52:40|225.96|223.16|226.21|223.41|226.21|223.41|225.96|223.16|0
1650599570000|2022-04-22 03:52:50|226.13|223.33|226.05|223.25|226.13|223.33|226.05|223.25|0
1650599580000|2022-04-22 03:53:00|226.13|223.33|226.05|223.25|226.13|223.33|226.05|223.25|0
1650599590000|2022-04-22 03:53:10|226.21|223.41|226.21|223.41|226.21|223.41|226.21|223.41|0
1650599600000|2022-04-22 03:53:20|226.05|223.25|226.21|223.41|226.21|223.41|226.05|223.25|0
1650599630000|2022-04-22 03:53:50|226.12|223.32|226.12|223.32|226.12|223.32|226.12|223.32|0
1650599640000|2022-04-22 03:54:00|226.21|223.41|226.21|223.41|226.21|223.41|226.21|223.41|0
1650599650000|2022-04-22 03:54:10|226.12|223.32|226.12|223.32|226.12|223.32|226.12|223.32|0
1650599660000|2022-04-22 03:54:20|226.05|223.25|226.05|223.25|226.21|223.41|226.05|223.25|0
1650599680000|2022-04-22 03:54:40|226.12|223.32|226.12|223.32|226.12|223.32|226.12|223.32|0
1650599690000|2022-04-22 03:54:50|226.05|223.25|226.05|223.25|226.05|223.25|226.05|223.25|0
1650599700000|2022-04-22 03:55:00|225.96|223.16|225.96|223.16|225.96|223.16|225.96|223.16|0
1650599710000|2022-04-22 03:55:10|226.05|223.25|226.05|223.25|226.05|223.25|226.05|223.25|0
1650599720000|2022-04-22 03:55:20|225.96|223.16|226.21|223.41|226.21|223.41|225.96|223.16|0
1650599730000|2022-04-22 03:55:30|226.05|223.25|226.05|223.25|226.05|223.25|226.05|223.25|0
1650599740000|2022-04-22 03:55:40|226.21|223.41|226.05|223.25|226.21|223.41|226.05|223.25|0
1650599760000|2022-04-22 03:56:00|226.21|223.41|226.05|223.25|226.21|223.41|226.05|223.25|0
1650599770000|2022-04-22 03:56:10|226.04|223.24|226.04|223.24|226.04|223.24|226.04|223.24|0
1650599780000|2022-04-22 03:56:20|226.12|223.32|226.04|223.24|226.12|223.32|226.04|223.24|0
1650599800000|2022-04-22 03:56:40|225.88|223.08|226.04|223.24|226.04|223.24|225.88|223.08|0
1650599850000|2022-04-22 03:57:30|225.88|223.08|226.04|223.24|226.04|223.24|225.88|223.08|0
1650599860000|2022-04-22 03:57:40|225.88|223.08|225.88|223.08|225.88|223.08|225.88|223.08|0
1650599870000|2022-04-22 03:57:50|226.04|223.24|226.04|223.24|226.04|223.24|226.04|223.24|0
1650599880000|2022-04-22 03:58:00|225.88|223.08|225.88|223.08|225.88|223.08|225.88|223.08|0
1650599890000|2022-04-22 03:58:10|225.72|222.92|225.88|223.08|225.88|223.08|225.72|222.92|0
1650599900000|2022-04-22 03:58:20|226.04|223.24|226.04|223.24|226.04|223.24|226.04|223.24|0
1650599910000|2022-04-22 03:58:30|225.96|223.16|226.04|223.24|226.04|223.24|225.96|223.16|0
1650599920000|2022-04-22 03:58:40|226.12|223.32|226.04|223.24|226.12|223.32|226.04|223.24|0
1650599960000|2022-04-22 03:59:20|226.36|223.56|226.36|223.56|226.36|223.56|226.36|223.56|0
1650599980000|2022-04-22 03:59:40|226.2|223.4|226.36|223.56|226.36|223.56|226.2|223.4|0
1650600020000|2022-04-22 04:00:20|226.2|223.4|226.2|223.4|226.2|223.4|226.2|223.4|0
1650600050000|2022-04-22 04:00:50|226.04|223.24|226.2|223.4|226.2|223.4|226.04|223.24|0
1650600070000|2022-04-22 04:01:10|226.28|223.48|226.36|223.56|226.36|223.56|226.28|223.48|0
1650600090000|2022-04-22 04:01:30|226.2|223.4|226.2|223.4|226.2|223.4|226.2|223.4|0
1650600100000|2022-04-22 04:01:40|226.36|223.56|226.36|223.56|226.36|223.56|226.36|223.56|0
1650600170000|2022-04-22 04:02:50|226.28|223.48|226.28|223.48|226.28|223.48|226.28|223.48|0
1650600180000|2022-04-22 04:03:00|226.36|223.56|226.2|223.4|226.36|223.56|226.2|223.4|0
1650600210000|2022-04-22 04:03:30|226.36|223.56|226.2|223.4|226.36|223.56|226.2|223.4|0
1650600220000|2022-04-22 04:03:40|226.28|223.48|226.2|223.4|226.28|223.48|226.2|223.4|0
1650600230000|2022-04-22 04:03:50|226.28|223.48|226.36|223.56|226.36|223.56|226.2|223.4|0
1650600240000|2022-04-22 04:04:00|226.2|223.4|226.2|223.4|226.2|223.4|226.2|223.4|0
1650600260000|2022-04-22 04:04:20|226.28|223.48|226.28|223.48|226.28|223.48|226.28|223.48|0
1650600270000|2022-04-22 04:04:30|226.2|223.4|226.36|223.56|226.36|223.56|226.2|223.4|0
1650600300000|2022-04-22 04:05:00|226.27|223.47|226.36|223.56|226.36|223.56|226.27|223.47|0
1650600320000|2022-04-22 04:05:20|226.27|223.47|226.36|223.56|226.36|223.56|226.27|223.47|0
1650600380000|2022-04-22 04:06:20|226.27|223.47|226.2|223.4|226.27|223.47|226.2|223.4|0
1650600480000|2022-04-22 04:08:00|226.03|223.23|226.03|223.23|226.03|223.23|226.03|223.23|0
1650600490000|2022-04-22 04:08:10|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1650600500000|2022-04-22 04:08:20|226.36|223.56|226.36|223.56|226.36|223.56|226.36|223.56|0
1650600510000|2022-04-22 04:08:30|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1650600530000|2022-04-22 04:08:50|226.27|223.47|226.19|223.39|226.27|223.47|226.19|223.39|0
1650600540000|2022-04-22 04:09:00|226.27|223.47|226.27|223.47|226.27|223.47|226.27|223.47|0
1650600550000|2022-04-22 04:09:10|226.35|223.55|226.35|223.55|226.35|223.55|226.35|223.55|0
1650600630000|2022-04-22 04:10:30|226.43|223.63|226.27|223.47|226.43|223.63|226.27|223.47|0
1650600640000|2022-04-22 04:10:40|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1650600660000|2022-04-22 04:11:00|226.03|223.23|226.03|223.23|226.03|223.23|226.03|223.23|0
1650600700000|2022-04-22 04:11:40|226.11|223.31|226.03|223.23|226.11|223.31|226.03|223.23|0
1650600720000|2022-04-22 04:12:00|226.11|223.31|226.19|223.39|226.19|223.39|226.11|223.31|0
1650600740000|2022-04-22 04:12:20|226.35|223.55|226.35|223.55|226.35|223.55|226.35|223.55|0
1650600760000|2022-04-22 04:12:40|226.27|223.47|226.19|223.39|226.27|223.47|226.19|223.39|0
1650600780000|2022-04-22 04:13:00|226.27|223.47|226.19|223.39|226.27|223.47|226.19|223.39|0
1650600790000|2022-04-22 04:13:10|226.35|223.55|226.35|223.55|226.35|223.55|226.35|223.55|0
1650600810000|2022-04-22 04:13:30|226.19|223.39|226.35|223.55|226.35|223.55|226.19|223.39|0
1650600850000|2022-04-22 04:14:10|226.27|223.47|226.27|223.47|226.27|223.47|226.27|223.47|0
1650600860000|2022-04-22 04:14:20|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1650600870000|2022-04-22 04:14:30|226.35|223.55|226.35|223.55|226.35|223.55|226.35|223.55|0
1650600880000|2022-04-22 04:14:40|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1650600890000|2022-04-22 04:14:50|226.35|223.55|226.35|223.55|226.35|223.55|226.35|223.55|0
1650600900000|2022-04-22 04:15:00|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1650601010000|2022-04-22 04:16:50|226.03|223.23|225.87|223.07|226.03|223.23|225.87|223.07|0
1650601020000|2022-04-22 04:17:00|226.03|223.23|225.87|223.07|226.03|223.23|225.87|223.07|0
1650601040000|2022-04-22 04:17:20|225.94|223.14|225.87|223.07|225.94|223.14|225.87|223.07|0
1650601050000|2022-04-22 04:17:30|225.7|222.9|225.38|222.58|225.7|222.9|225.38|222.58|0
1650601060000|2022-04-22 04:17:40|225.54|222.74|225.54|222.74|225.54|222.74|225.38|222.58|0
1650601080000|2022-04-22 04:18:00|225.46|222.66|225.38|222.58|225.46|222.66|225.38|222.58|0
1650601090000|2022-04-22 04:18:10|225.46|222.66|225.54|222.74|225.54|222.74|225.46|222.66|0
1650601100000|2022-04-22 04:18:20|225.38|222.58|225.06|222.26|225.38|222.58|225.06|222.26|0
1650601110000|2022-04-22 04:18:30|224.42|221.62|224.58|221.78|224.74|221.94|224.42|221.62|0
1650601120000|2022-04-22 04:18:40|224.42|221.62|224.58|221.78|224.58|221.78|224.42|221.62|0
1650601130000|2022-04-22 04:18:50|224.42|221.62|224.58|221.78|224.58|221.78|224.42|221.62|0
1650601140000|2022-04-22 04:19:00|224.66|221.86|224.58|221.78|224.74|221.94|224.58|221.78|0
1650601150000|2022-04-22 04:19:10|224.74|221.94|224.9|222.1|224.9|222.1|224.74|221.94|0
1650601160000|2022-04-22 04:19:20|225.3|222.5|225.22|222.42|225.3|222.5|225.22|222.42|0
1650601200000|2022-04-22 04:20:00|225.06|222.26|225.06|222.26|225.06|222.26|225.06|222.26|0
1650601210000|2022-04-22 04:20:10|225.22|222.42|225.7|222.9|225.7|222.9|225.22|222.42|0
1650601220000|2022-04-22 04:20:20|225.86|223.06|225.86|223.06|225.86|223.06|225.86|223.06|0
1650601230000|2022-04-22 04:20:30|226.02|223.22|226.02|223.22|226.02|223.22|226.02|223.22|0
1650601240000|2022-04-22 04:20:40|226.18|223.38|226.18|223.38|226.18|223.38|226.18|223.38|0
1650601250000|2022-04-22 04:20:50|226.34|223.54|226.51|223.71|226.51|223.71|226.34|223.54|0
1650601260000|2022-04-22 04:21:00|226.67|223.87|226.99|224.19|226.99|224.19|226.67|223.87|0
1650601270000|2022-04-22 04:21:10|227.15|224.35|228.6|225.8|228.6|225.8|227.15|224.35|0
1650601280000|2022-04-22 04:21:20|229.09|226.29|228.76|225.96|229.09|226.29|228.76|225.96|0
1650601290000|2022-04-22 04:21:30|228.44|225.64|228.28|225.48|228.44|225.64|228.12|225.32|0
1650601300000|2022-04-22 04:21:40|228.12|225.32|228.44|225.64|228.44|225.64|228.12|225.32|0
1650601310000|2022-04-22 04:21:50|228.6|225.8|228.35|225.55|228.6|225.8|228.35|225.55|0
1650601320000|2022-04-22 04:22:00|228.44|225.64|228.76|225.96|228.76|225.96|228.44|225.64|0
1650601330000|2022-04-22 04:22:10|228.6|225.8|228.76|225.96|228.76|225.96|228.6|225.8|0
1650601340000|2022-04-22 04:22:20|228.6|225.8|228.68|225.88|228.68|225.88|228.6|225.8|0
1650601350000|2022-04-22 04:22:30|228.76|225.96|228.84|226.04|228.84|226.04|228.76|225.96|0
1650601360000|2022-04-22 04:22:40|228.6|225.8|228.92|226.12|228.92|226.12|228.6|225.8|0
1650601370000|2022-04-22 04:22:50|228.84|226.04|228.84|226.04|228.84|226.04|228.84|226.04|0
1650601380000|2022-04-22 04:23:00|228.92|226.12|228.76|225.96|228.92|226.12|228.76|225.96|0
1650601390000|2022-04-22 04:23:10|228.84|226.04|228.76|225.96|228.92|226.12|228.76|225.96|0
1650601400000|2022-04-22 04:23:20|228.92|226.12|228.92|226.12|228.92|226.12|228.76|225.96|0
1650601410000|2022-04-22 04:23:30|229.08|226.28|229.08|226.28|229.08|226.28|229.08|226.28|0
1650601420000|2022-04-22 04:23:40|228.92|226.12|229|226.2|229.08|226.28|228.92|226.12|0
1650601430000|2022-04-22 04:23:50|229.08|226.28|229.08|226.28|229.08|226.28|228.92|226.12|0
1650601440000|2022-04-22 04:24:00|228.92|226.12|229|226.2|229.08|226.28|228.92|226.12|0
1650601450000|2022-04-22 04:24:10|228.92|226.12|228.76|225.96|228.92|226.12|228.76|225.96|0
1650601460000|2022-04-22 04:24:20|228.6|225.8|228.6|225.8|228.76|225.96|228.6|225.8|0
1650601470000|2022-04-22 04:24:30|228.76|225.96|228.6|225.8|228.76|225.96|228.6|225.8|0
1650601480000|2022-04-22 04:24:40|228.44|225.64|228.44|225.64|228.44|225.64|228.44|225.64|0
1650601490000|2022-04-22 04:24:50|228.35|225.55|228.35|225.55|228.44|225.64|228.35|225.55|0
1650601500000|2022-04-22 04:25:00|228.6|225.8|228.44|225.64|228.6|225.8|228.44|225.64|0
1650601530000|2022-04-22 04:25:30|228.35|225.55|228.35|225.55|228.35|225.55|228.35|225.55|0
1650601540000|2022-04-22 04:25:40|228.27|225.47|228.44|225.64|228.44|225.64|228.27|225.47|0
1650601550000|2022-04-22 04:25:50|228.35|225.55|228.44|225.64|228.44|225.64|228.27|225.47|0
1650601560000|2022-04-22 04:26:00|228.35|225.55|228.27|225.47|228.35|225.55|228.27|225.47|0
1650601570000|2022-04-22 04:26:10|228.35|225.55|228.44|225.64|228.44|225.64|228.35|225.55|0
1650601580000|2022-04-22 04:26:20|228.43|225.63|228.27|225.47|228.43|225.63|228.27|225.47|0
1650601590000|2022-04-22 04:26:30|228.35|225.55|228.27|225.47|228.43|225.63|228.27|225.47|0
1650601600000|2022-04-22 04:26:40|228.35|225.55|228.35|225.55|228.35|225.55|228.35|225.55|0
1650601610000|2022-04-22 04:26:50|228.43|225.63|228.43|225.63|228.43|225.63|228.43|225.63|0
1650601630000|2022-04-22 04:27:10|228.6|225.8|228.6|225.8|228.6|225.8|228.6|225.8|0
1650601640000|2022-04-22 04:27:20|228.43|225.63|228.43|225.63|228.43|225.63|228.43|225.63|0
1650601650000|2022-04-22 04:27:30|228.6|225.8|228.43|225.63|228.6|225.8|228.43|225.63|0
1650601660000|2022-04-22 04:27:40|228.35|225.55|228.43|225.63|228.43|225.63|228.35|225.55|0
1650601690000|2022-04-22 04:28:10|228.27|225.47|228.27|225.47|228.27|225.47|228.27|225.47|0
1650601700000|2022-04-22 04:28:20|228.43|225.63|228.43|225.63|228.43|225.63|228.43|225.63|0
1650601720000|2022-04-22 04:28:40|228.35|225.55|228.35|225.55|228.35|225.55|228.35|225.55|0
1650601730000|2022-04-22 04:28:50|228.43|225.63|228.59|225.79|228.59|225.79|228.43|225.63|0
1650601740000|2022-04-22 04:29:00|228.43|225.63|228.92|226.12|228.92|226.12|228.43|225.63|0
1650601750000|2022-04-22 04:29:10|228.83|226.03|229|226.2|229.08|226.28|228.83|226.03|0
1650601760000|2022-04-22 04:29:20|229.08|226.28|228.83|226.03|229.08|226.28|228.83|226.03|0
1650601770000|2022-04-22 04:29:30|228.92|226.12|228.83|226.03|228.92|226.12|228.83|226.03|0
1650601780000|2022-04-22 04:29:40|228.76|225.96|228.59|225.79|228.76|225.96|228.59|225.79|0
1650601790000|2022-04-22 04:29:50|228.51|225.71|228.51|225.71|228.51|225.71|228.51|225.71|0
1650601800000|2022-04-22 04:30:00|228.59|225.79|228.43|225.63|228.59|225.79|228.43|225.63|0
1650601810000|2022-04-22 04:30:10|228.51|225.71|228.11|225.31|228.51|225.71|228.11|225.31|0
1650601820000|2022-04-22 04:30:20|228.02|225.22|227.95|225.15|228.11|225.31|227.95|225.15|0
1650601830000|2022-04-22 04:30:30|227.86|225.06|227.46|224.66|227.86|225.06|227.46|224.66|0
1650601850000|2022-04-22 04:30:50|227.54|224.74|227.54|224.74|227.54|224.74|227.54|224.74|0
1650601860000|2022-04-22 04:31:00|227.62|224.82|227.46|224.66|227.62|224.82|227.46|224.66|0
1650601870000|2022-04-22 04:31:10|227.3|224.5|227.3|224.5|227.3|224.5|227.3|224.5|0
1650601880000|2022-04-22 04:31:20|227.46|224.66|227.46|224.66|227.46|224.66|227.38|224.58|0
1650601890000|2022-04-22 04:31:30|227.3|224.5|227.3|224.5|227.3|224.5|227.3|224.5|0
1650601900000|2022-04-22 04:31:40|227.14|224.34|227.14|224.34|227.14|224.34|227.14|224.34|0
1650601910000|2022-04-22 04:31:50|227.06|224.26|227.06|224.26|227.06|224.26|227.06|224.26|0
1650601920000|2022-04-22 04:32:00|226.98|224.18|226.73|223.93|226.98|224.18|226.73|223.93|0
1650601930000|2022-04-22 04:32:10|226.66|223.86|226.57|223.77|226.66|223.86|226.49|223.69|0
1650601940000|2022-04-22 04:32:20|226.49|223.69|226.73|223.93|226.73|223.93|226.49|223.69|0
1650601950000|2022-04-22 04:32:30|226.82|224.02|226.82|224.02|226.82|224.02|226.66|223.86|0
1650601970000|2022-04-22 04:32:50|226.66|223.86|226.66|223.86|226.66|223.86|226.66|223.86|0
1650601980000|2022-04-22 04:33:00|226.73|223.93|226.66|223.86|226.82|224.02|226.66|223.86|0
1650601990000|2022-04-22 04:33:10|226.65|223.85|226.65|223.85|226.65|223.85|226.65|223.85|0
1650602000000|2022-04-22 04:33:20|226.73|223.93|226.57|223.77|226.73|223.93|226.57|223.77|0
1650602010000|2022-04-22 04:33:30|226.49|223.69|226.49|223.69|226.49|223.69|226.49|223.69|0
1650602030000|2022-04-22 04:33:50|226.41|223.61|226.33|223.53|226.41|223.61|226.33|223.53|0
1650602040000|2022-04-22 04:34:00|226.17|223.37|226.33|223.53|226.33|223.53|226.17|223.37|0
1650602050000|2022-04-22 04:34:10|226.49|223.69|226.65|223.85|226.65|223.85|226.49|223.69|0
1650602060000|2022-04-22 04:34:20|226.57|223.77|226.81|224.01|226.81|224.01|226.57|223.77|0
1650602070000|2022-04-22 04:34:30|226.65|223.85|226.57|223.77|226.65|223.85|226.57|223.77|0
1650602080000|2022-04-22 04:34:40|226.81|224.01|226.81|224.01|226.81|224.01|226.73|223.93|0
1650602090000|2022-04-22 04:34:50|226.73|223.93|226.65|223.85|226.73|223.93|226.65|223.85|0
1650602110000|2022-04-22 04:35:10|226.73|223.93|226.81|224.01|226.81|224.01|226.73|223.93|0
1650602130000|2022-04-22 04:35:30|226.65|223.85|226.65|223.85|226.65|223.85|226.65|223.85|0
1650602150000|2022-04-22 04:35:50|226.73|223.93|226.81|224.01|226.81|224.01|226.73|223.93|0
1650602160000|2022-04-22 04:36:00|226.89|224.09|226.89|224.09|226.89|224.09|226.89|224.09|0
1650602170000|2022-04-22 04:36:10|226.81|224.01|226.81|224.01|226.97|224.17|226.81|224.01|0
1650602180000|2022-04-22 04:36:20|226.97|224.17|226.65|223.85|226.97|224.17|226.65|223.85|0
1650602190000|2022-04-22 04:36:30|226.73|223.93|226.65|223.85|226.73|223.93|226.65|223.85|0
1650602200000|2022-04-22 04:36:40|226.81|224.01|226.81|224.01|226.81|224.01|226.81|224.01|0
1650602230000|2022-04-22 04:37:10|226.65|223.85|226.65|223.85|226.73|223.93|226.65|223.85|0
1650602240000|2022-04-22 04:37:20|226.49|223.69|226.49|223.69|226.49|223.69|226.33|223.53|0
1650602250000|2022-04-22 04:37:30|226.33|223.53|226.49|223.69|226.49|223.69|226.33|223.53|0
1650602260000|2022-04-22 04:37:40|226.41|223.61|226.65|223.85|226.65|223.85|226.41|223.61|0
1650602270000|2022-04-22 04:37:50|226.49|223.69|226.49|223.69|226.49|223.69|226.49|223.69|0
1650602290000|2022-04-22 04:38:10|226.41|223.61|226.41|223.61|226.41|223.61|226.41|223.61|0
1650602300000|2022-04-22 04:38:20|226.33|223.53|226.65|223.85|226.65|223.85|226.33|223.53|0
1650602310000|2022-04-22 04:38:30|226.49|223.69|226.65|223.85|226.65|223.85|226.49|223.69|0
1650602320000|2022-04-22 04:38:40|226.81|224.01|226.81|224.01|226.81|224.01|226.81|224.01|0
1650602330000|2022-04-22 04:38:50|226.65|223.85|226.65|223.85|226.65|223.85|226.65|223.85|0
1650602340000|2022-04-22 04:39:00|226.57|223.77|226.57|223.77|226.73|223.93|226.57|223.77|0
1650602350000|2022-04-22 04:39:10|226.49|223.69|226.49|223.69|226.57|223.77|226.49|223.69|0
1650602370000|2022-04-22 04:39:30|226.65|223.85|226.65|223.85|226.65|223.85|226.57|223.77|0
1650602390000|2022-04-22 04:39:50|226.57|223.77|226.57|223.77|226.57|223.77|226.57|223.77|0
1650602400000|2022-04-22 04:40:00|226.65|223.85|226.49|223.69|226.65|223.85|226.49|223.69|0
1650602410000|2022-04-22 04:40:10|226.4|223.6|226.49|223.69|226.49|223.69|226.33|223.53|0
1650602420000|2022-04-22 04:40:20|226.33|223.53|226.33|223.53|226.33|223.53|226.33|223.53|0
1650602430000|2022-04-22 04:40:30|226.49|223.69|226.49|223.69|226.49|223.69|226.49|223.69|0
1650602450000|2022-04-22 04:40:50|226.73|223.93|226.81|224.01|226.81|224.01|226.73|223.93|0
1650602460000|2022-04-22 04:41:00|226.65|223.85|226.65|223.85|226.65|223.85|226.65|223.85|0
1650602470000|2022-04-22 04:41:10|226.49|223.69|226.49|223.69|226.49|223.69|226.49|223.69|0
1650602480000|2022-04-22 04:41:20|226.4|223.6|226.49|223.69|226.49|223.69|226.4|223.6|0
1650602500000|2022-04-22 04:41:40|226.33|223.53|226.33|223.53|226.33|223.53|226.33|223.53|0
1650602510000|2022-04-22 04:41:50|226.16|223.36|226.33|223.53|226.33|223.53|226.16|223.36|0
1650602520000|2022-04-22 04:42:00|226.49|223.69|226.4|223.6|226.49|223.69|226.4|223.6|0
1650602530000|2022-04-22 04:42:10|226.33|223.53|226.32|223.52|226.33|223.53|226.32|223.52|0
1650602540000|2022-04-22 04:42:20|226.16|223.36|226.16|223.36|226.16|223.36|226.16|223.36|0
1650602550000|2022-04-22 04:42:30|226.32|223.52|226.32|223.52|226.32|223.52|226.32|223.52|0
1650602560000|2022-04-22 04:42:40|226.16|223.36|226.49|223.69|226.49|223.69|226.16|223.36|0
1650602570000|2022-04-22 04:42:50|226.32|223.52|226.32|223.52|226.32|223.52|226.32|223.52|0
1650602580000|2022-04-22 04:43:00|226.49|223.69|226.49|223.69|226.49|223.69|226.49|223.69|0
1650602590000|2022-04-22 04:43:10|226.4|223.6|226.4|223.6|226.48|223.68|226.4|223.6|0
1650602600000|2022-04-22 04:43:20|226.32|223.52|226.32|223.52|226.32|223.52|226.32|223.52|0
1650602610000|2022-04-22 04:43:30|226.4|223.6|226.32|223.52|226.4|223.6|226.32|223.52|0
1650602620000|2022-04-22 04:43:40|226.48|223.68|226.32|223.52|226.48|223.68|226.32|223.52|0
1650602630000|2022-04-22 04:43:50|226.48|223.68|226.48|223.68|226.48|223.68|226.48|223.68|0
1650602650000|2022-04-22 04:44:10|226.32|223.52|226.32|223.52|226.32|223.52|226.32|223.52|0
1650602660000|2022-04-22 04:44:20|226.48|223.68|226.48|223.68|226.48|223.68|226.48|223.68|0
1650602670000|2022-04-22 04:44:30|226.64|223.84|226.64|223.84|226.64|223.84|226.64|223.84|0
1650602690000|2022-04-22 04:44:50|226.72|223.92|226.81|224.01|226.97|224.17|226.72|223.92|0
1650602700000|2022-04-22 04:45:00|226.97|224.17|226.81|224.01|226.97|224.17|226.81|224.01|0
1650602710000|2022-04-22 04:45:10|226.64|223.84|226.72|223.92|226.72|223.92|226.56|223.76|0
1650602720000|2022-04-22 04:45:20|226.64|223.84|226.64|223.84|226.64|223.84|226.64|223.84|0
1650602730000|2022-04-22 04:45:30|226.8|224|226.48|223.68|226.8|224|226.48|223.68|0
1650602740000|2022-04-22 04:45:40|226.56|223.76|226.48|223.68|226.64|223.84|226.48|223.68|0
1650602750000|2022-04-22 04:45:50|226.32|223.52|226.48|223.68|226.48|223.68|226.32|223.52|0
1650602760000|2022-04-22 04:46:00|226.56|223.76|226.48|223.68|226.56|223.76|226.48|223.68|0
1650602770000|2022-04-22 04:46:10|226.32|223.52|226.32|223.52|226.32|223.52|226.32|223.52|0
1650602780000|2022-04-22 04:46:20|226.48|223.68|226.4|223.6|226.48|223.68|226.4|223.6|0
1650602790000|2022-04-22 04:46:30|226.64|223.84|226.8|224|226.8|224|226.64|223.84|0
1650602800000|2022-04-22 04:46:40|226.64|223.84|226.48|223.68|226.64|223.84|226.48|223.68|0
1650602810000|2022-04-22 04:46:50|226.56|223.76|226.48|223.68|226.56|223.76|226.48|223.68|0
1650602830000|2022-04-22 04:47:10|226.4|223.6|226.48|223.68|226.48|223.68|226.4|223.6|0
1650602840000|2022-04-22 04:47:20|226.64|223.84|226.8|224|226.8|224|226.64|223.84|0
1650602880000|2022-04-22 04:48:00|226.64|223.84|226.64|223.84|226.64|223.84|226.64|223.84|0
1650602900000|2022-04-22 04:48:20|226.8|224|226.64|223.84|226.8|224|226.64|223.84|0
1650602910000|2022-04-22 04:48:30|226.72|223.92|226.8|224|226.8|224|226.72|223.92|0
1650602940000|2022-04-22 04:49:00|226.64|223.84|226.64|223.84|226.64|223.84|226.64|223.84|0
1650602950000|2022-04-22 04:49:10|226.8|224|226.8|224|226.8|224|226.8|224|0
1650602980000|2022-04-22 04:49:40|227.12|224.32|227.2|224.4|227.28|224.48|227.12|224.32|0
1650602990000|2022-04-22 04:49:50|227.28|224.48|227.45|224.65|227.45|224.65|227.12|224.32|0
1650603000000|2022-04-22 04:50:00|227.61|224.81|227.93|225.13|227.93|225.13|227.52|224.72|0
1650603010000|2022-04-22 04:50:10|227.77|224.97|227.77|224.97|227.77|224.97|227.77|224.97|0
1650603020000|2022-04-22 04:50:20|227.68|224.88|227.77|224.97|227.77|224.97|227.61|224.81|0
1650603030000|2022-04-22 04:50:30|227.84|225.04|228.09|225.29|228.09|225.29|227.77|224.97|0
1650603040000|2022-04-22 04:50:40|228.01|225.21|227.93|225.13|228.09|225.29|227.93|225.13|0
1650603050000|2022-04-22 04:50:50|228.09|225.29|227.93|225.13|228.09|225.29|227.93|225.13|0
1650603070000|2022-04-22 04:51:10|227.77|224.97|227.77|224.97|227.77|224.97|227.61|224.81|0
1650603100000|2022-04-22 04:51:40|227.6|224.8|227.44|224.64|227.68|224.88|227.44|224.64|0
1650603110000|2022-04-22 04:51:50|227.28|224.48|227.44|224.64|227.44|224.64|227.28|224.48|0
1650603120000|2022-04-22 04:52:00|227.36|224.56|227.28|224.48|227.36|224.56|227.28|224.48|0
1650603140000|2022-04-22 04:52:20|227.36|224.56|227.44|224.64|227.44|224.64|227.36|224.56|0
1650603160000|2022-04-22 04:52:40|227.52|224.72|227.6|224.8|227.6|224.8|227.52|224.72|0
1650603180000|2022-04-22 04:53:00|227.77|224.97|227.76|224.96|227.77|224.97|227.76|224.96|0
1650603190000|2022-04-22 04:53:10|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1650603220000|2022-04-22 04:53:40|227.44|224.64|227.76|224.96|227.76|224.96|227.44|224.64|0
1650603250000|2022-04-22 04:54:10|227.6|224.8|227.44|224.64|227.6|224.8|227.44|224.64|0
1650603260000|2022-04-22 04:54:20|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1650603280000|2022-04-22 04:54:40|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1650603300000|2022-04-22 04:55:00|227.68|224.88|227.68|224.88|227.68|224.88|227.68|224.88|0
1650603310000|2022-04-22 04:55:10|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1650603320000|2022-04-22 04:55:20|227.92|225.12|227.92|225.12|227.92|225.12|227.92|225.12|0
1650603330000|2022-04-22 04:55:30|228.09|225.29|228.09|225.29|228.09|225.29|228.09|225.29|0
1650603340000|2022-04-22 04:55:40|227.92|225.12|227.92|225.12|227.92|225.12|227.92|225.12|0
1650603370000|2022-04-22 04:56:10|228.09|225.29|228.08|225.28|228.09|225.29|228.08|225.28|0
1650603380000|2022-04-22 04:56:20|228|225.2|228.25|225.45|228.25|225.45|228|225.2|0
1650603390000|2022-04-22 04:56:30|228.32|225.52|228.08|225.28|228.32|225.52|228.08|225.28|0
1650603400000|2022-04-22 04:56:40|228.25|225.45|228.25|225.45|228.25|225.45|228.25|225.45|0
1650603410000|2022-04-22 04:56:50|228.32|225.52|228.41|225.61|228.41|225.61|228.25|225.45|0
1650603420000|2022-04-22 04:57:00|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1650603430000|2022-04-22 04:57:10|228.25|225.45|228.16|225.36|228.25|225.45|228.16|225.36|0
1650603440000|2022-04-22 04:57:20|228.25|225.45|228.08|225.28|228.25|225.45|228.08|225.28|0
1650603460000|2022-04-22 04:57:40|228.16|225.36|228.16|225.36|228.16|225.36|228.16|225.36|0
1650603470000|2022-04-22 04:57:50|228.25|225.45|228.24|225.44|228.25|225.45|228.24|225.44|0
1650603480000|2022-04-22 04:58:00|228.08|225.28|228.08|225.28|228.08|225.28|228.08|225.28|0
1650603490000|2022-04-22 04:58:10|228.24|225.44|228.41|225.61|228.41|225.61|228.24|225.44|0
1650603500000|2022-04-22 04:58:20|228.32|225.52|228.24|225.44|228.41|225.61|228.24|225.44|0
1650603510000|2022-04-22 04:58:30|228.32|225.52|228.24|225.44|228.32|225.52|228.24|225.44|0
1650603520000|2022-04-22 04:58:40|228.32|225.52|228.41|225.61|228.41|225.61|228.32|225.52|0
1650603530000|2022-04-22 04:58:50|228.57|225.77|228.57|225.77|228.57|225.77|228.57|225.77|0
1650603540000|2022-04-22 04:59:00|228.73|225.93|228.73|225.93|228.73|225.93|228.73|225.93|0
1650603550000|2022-04-22 04:59:10|228.89|226.09|228.89|226.09|229.05|226.25|228.89|226.09|0
1650603560000|2022-04-22 04:59:20|229.21|226.41|229.21|226.41|229.38|226.58|229.21|226.41|0
1650603590000|2022-04-22 04:59:50|229.13|226.33|229.05|226.25|229.13|226.33|229.05|226.25|0
1650603600000|2022-04-22 05:00:00|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1650603620000|2022-04-22 05:00:20|229.37|226.57|229.21|226.41|229.37|226.57|229.21|226.41|0
1650603630000|2022-04-22 05:00:30|228.89|226.09|228.89|226.09|229.05|226.25|228.89|226.09|0
1650603640000|2022-04-22 05:00:40|228.73|225.93|228.57|225.77|228.73|225.93|228.57|225.77|0
1650603650000|2022-04-22 05:00:50|228.24|225.44|228.32|225.52|228.4|225.6|228.24|225.44|0
1650603660000|2022-04-22 05:01:00|228.4|225.6|228.48|225.68|228.48|225.68|228.4|225.6|0
1650603670000|2022-04-22 05:01:10|228.4|225.6|228.32|225.52|228.4|225.6|228.24|225.44|0
1650603680000|2022-04-22 05:01:20|228.4|225.6|228.24|225.44|228.4|225.6|228.24|225.44|0
1650603690000|2022-04-22 05:01:30|228.4|225.6|228.73|225.93|228.73|225.93|228.4|225.6|0
1650603700000|2022-04-22 05:01:40|228.56|225.76|228.73|225.93|228.73|225.93|228.56|225.76|0
1650603720000|2022-04-22 05:02:00|228.89|226.09|228.89|226.09|228.89|226.09|228.89|226.09|0
1650603730000|2022-04-22 05:02:10|228.8|226|228.8|226|228.8|226|228.8|226|0
1650603740000|2022-04-22 05:02:20|228.73|225.93|228.64|225.84|228.89|226.09|228.64|225.84|0
1650603750000|2022-04-22 05:02:30|228.73|225.93|228.89|226.09|228.89|226.09|228.73|225.93|0
1650603760000|2022-04-22 05:02:40|229.05|226.25|229.21|226.41|229.21|226.41|229.05|226.25|0
1650603770000|2022-04-22 05:02:50|229.37|226.57|229.7|226.9|229.7|226.9|229.37|226.57|0
1650603780000|2022-04-22 05:03:00|229.86|227.06|229.7|226.9|229.86|227.06|229.7|226.9|0
1650603790000|2022-04-22 05:03:10|229.53|226.73|229.37|226.57|229.53|226.73|229.37|226.57|0
1650603800000|2022-04-22 05:03:20|229.53|226.73|229.45|226.65|229.53|226.73|229.37|226.57|0
1650603810000|2022-04-22 05:03:30|229.53|226.73|229.7|226.9|229.7|226.9|229.45|226.65|0
1650603820000|2022-04-22 05:03:40|229.61|226.81|229.7|226.9|229.7|226.9|229.61|226.81|0
1650603830000|2022-04-22 05:03:50|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1650603840000|2022-04-22 05:04:00|229.94|227.14|230.34|227.54|230.34|227.54|229.94|227.14|0
1650603850000|2022-04-22 05:04:10|230.58|227.78|230.58|227.78|230.67|227.87|230.58|227.78|0
1650603860000|2022-04-22 05:04:20|230.51|227.71|230.51|227.71|230.51|227.71|230.51|227.71|0
1650603870000|2022-04-22 05:04:30|230.42|227.62|230.51|227.71|230.51|227.71|230.42|227.62|0
1650603880000|2022-04-22 05:04:40|230.34|227.54|230.18|227.38|230.34|227.54|230.18|227.38|0
1650603890000|2022-04-22 05:04:50|230.42|227.62|230.34|227.54|230.42|227.62|230.34|227.54|0
1650603900000|2022-04-22 05:05:00|230.51|227.71|230.67|227.87|230.67|227.87|230.51|227.71|0
1650603910000|2022-04-22 05:05:10|230.83|228.03|230.83|228.03|230.83|228.03|230.67|227.87|0
1650603920000|2022-04-22 05:05:20|230.67|227.87|230.42|227.62|230.67|227.87|230.42|227.62|0
1650603930000|2022-04-22 05:05:30|230.51|227.71|230.67|227.87|230.67|227.87|230.51|227.71|0
1650603960000|2022-04-22 05:06:00|230.99|228.19|230.83|228.03|230.99|228.19|230.83|228.03|0
1650603970000|2022-04-22 05:06:10|230.99|228.19|230.34|227.54|230.99|228.19|230.34|227.54|0
1650603980000|2022-04-22 05:06:20|230.5|227.7|230.34|227.54|230.5|227.7|230.34|227.54|0
1650603990000|2022-04-22 05:06:30|230.5|227.7|230.67|227.87|230.67|227.87|230.5|227.7|0
1650604000000|2022-04-22 05:06:40|230.83|228.03|230.83|228.03|230.99|228.19|230.83|228.03|0
1650604010000|2022-04-22 05:06:50|230.91|228.11|231.32|228.52|231.32|228.52|230.91|228.11|0
1650604020000|2022-04-22 05:07:00|231.39|228.59|231.48|228.68|231.48|228.68|231.39|228.59|0
1650604030000|2022-04-22 05:07:10|231.39|228.59|231.48|228.68|231.48|228.68|231.39|228.59|0
1650604040000|2022-04-22 05:07:20|231.23|228.43|231.15|228.35|231.32|228.52|231.15|228.35|0
1650604050000|2022-04-22 05:07:30|231.07|228.27|231.15|228.35|231.15|228.35|231.07|228.27|0
1650604060000|2022-04-22 05:07:40|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1650604070000|2022-04-22 05:07:50|230.74|227.94|230.91|228.11|230.91|228.11|230.74|227.94|0
1650604080000|2022-04-22 05:08:00|230.83|228.03|230.99|228.19|230.99|228.19|230.83|228.03|0
1650604090000|2022-04-22 05:08:10|230.83|228.03|230.83|228.03|230.83|228.03|230.74|227.94|0
1650604100000|2022-04-22 05:08:20|230.99|228.19|231.32|228.52|231.32|228.52|230.99|228.19|0
1650604110000|2022-04-22 05:08:30|231.48|228.68|231.48|228.68|231.64|228.84|231.48|228.68|0
1650604120000|2022-04-22 05:08:40|231.56|228.76|231.64|228.84|231.64|228.84|231.48|228.68|0
1650604130000|2022-04-22 05:08:50|231.56|228.76|231.48|228.68|231.56|228.76|231.48|228.68|0
1650604140000|2022-04-22 05:09:00|231.56|228.76|231.48|228.68|231.56|228.76|231.39|228.59|0
1650604150000|2022-04-22 05:09:10|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650604160000|2022-04-22 05:09:20|231.31|228.51|231.15|228.35|231.31|228.51|231.15|228.35|0
1650604170000|2022-04-22 05:09:30|231.31|228.51|231.31|228.51|231.31|228.51|231.31|228.51|0
1650604180000|2022-04-22 05:09:40|231.48|228.68|231.48|228.68|231.48|228.68|231.31|228.51|0
1650604190000|2022-04-22 05:09:50|231.31|228.51|231.48|228.68|231.48|228.68|231.31|228.51|0
1650604200000|2022-04-22 05:10:00|231.64|228.84|231.48|228.68|231.64|228.84|231.48|228.68|0
1650604210000|2022-04-22 05:10:10|231.39|228.59|231.48|228.68|231.48|228.68|231.31|228.51|0
1650604220000|2022-04-22 05:10:20|231.31|228.51|231.31|228.51|231.48|228.68|231.31|228.51|0
1650604230000|2022-04-22 05:10:30|231.15|228.35|231.15|228.35|231.15|228.35|231.15|228.35|0
1650604250000|2022-04-22 05:10:50|231.23|228.43|231.31|228.51|231.31|228.51|231.23|228.43|0
1650604260000|2022-04-22 05:11:00|231.48|228.68|231.31|228.51|231.48|228.68|231.31|228.51|0
1650604270000|2022-04-22 05:11:10|231.48|228.68|231.31|228.51|231.48|228.68|231.31|228.51|0
1650604280000|2022-04-22 05:11:20|231.48|228.68|231.64|228.84|231.64|228.84|231.48|228.68|0
1650604290000|2022-04-22 05:11:30|231.55|228.75|231.48|228.68|231.55|228.75|231.48|228.68|0
1650604300000|2022-04-22 05:11:40|231.39|228.59|231.64|228.84|231.64|228.84|231.39|228.59|0
1650604310000|2022-04-22 05:11:50|231.55|228.75|231.47|228.67|231.64|228.84|231.47|228.67|0
1650604330000|2022-04-22 05:12:10|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650604350000|2022-04-22 05:12:30|231.8|229|231.8|229|231.8|229|231.8|229|0
1650604360000|2022-04-22 05:12:40|231.64|228.84|231.64|228.84|231.64|228.84|231.64|228.84|0
1650604370000|2022-04-22 05:12:50|231.8|229|231.8|229|231.8|229|231.64|228.84|0
1650604380000|2022-04-22 05:13:00|231.96|229.16|232.13|229.33|232.13|229.33|231.8|229|0
1650604390000|2022-04-22 05:13:10|231.96|229.16|232.12|229.32|232.12|229.32|231.96|229.16|0
1650604400000|2022-04-22 05:13:20|232.29|229.49|232.45|229.65|232.45|229.65|232.29|229.49|0
1650604410000|2022-04-22 05:13:30|232.61|229.81|232.61|229.81|232.61|229.81|232.61|229.81|0
1650604420000|2022-04-22 05:13:40|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1650604430000|2022-04-22 05:13:50|232.94|230.14|232.94|230.14|233.1|230.3|232.94|230.14|0
1650604440000|2022-04-22 05:14:00|233.1|230.3|233.02|230.22|233.1|230.3|232.94|230.14|0
1650604450000|2022-04-22 05:14:10|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1650604460000|2022-04-22 05:14:20|232.94|230.14|232.94|230.14|232.94|230.14|232.78|229.98|0
1650604470000|2022-04-22 05:14:30|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1650604480000|2022-04-22 05:14:40|232.94|230.14|232.94|230.14|232.94|230.14|232.94|230.14|0
1650604490000|2022-04-22 05:14:50|233.02|230.22|233.1|230.3|233.1|230.3|233.02|230.22|0
1650604500000|2022-04-22 05:15:00|233.27|230.47|233.59|230.79|233.59|230.79|233.27|230.47|0
1650604510000|2022-04-22 05:15:10|233.76|230.96|233.76|230.96|233.92|231.12|233.76|230.96|0
1650604520000|2022-04-22 05:15:20|233.92|231.12|233.76|230.96|233.92|231.12|233.76|230.96|0
1650604530000|2022-04-22 05:15:30|233.59|230.79|233.43|230.63|233.59|230.79|233.43|230.63|0
1650604540000|2022-04-22 05:15:40|233.59|230.79|233.43|230.63|233.59|230.79|233.43|230.63|0
1650604550000|2022-04-22 05:15:50|233.59|230.79|233.75|230.95|233.75|230.95|233.59|230.79|0
1650604560000|2022-04-22 05:16:00|233.59|230.79|233.43|230.63|233.67|230.87|233.43|230.63|0
1650604570000|2022-04-22 05:16:10|233.34|230.54|233.34|230.54|233.34|230.54|233.34|230.54|0
1650604580000|2022-04-22 05:16:20|233.43|230.63|233.26|230.46|233.43|230.63|233.26|230.46|0
1650604590000|2022-04-22 05:16:30|233.59|230.79|233.51|230.71|233.59|230.79|233.51|230.71|0
1650604600000|2022-04-22 05:16:40|233.43|230.63|233.43|230.63|233.43|230.63|233.43|230.63|0
1650604610000|2022-04-22 05:16:50|233.26|230.46|232.94|230.14|233.26|230.46|232.94|230.14|0
1650604620000|2022-04-22 05:17:00|233.1|230.3|232.94|230.14|233.1|230.3|232.94|230.14|0
1650604630000|2022-04-22 05:17:10|232.77|229.97|232.94|230.14|232.94|230.14|232.77|229.97|0
1650604640000|2022-04-22 05:17:20|232.85|230.05|232.77|229.97|232.85|230.05|232.77|229.97|0
1650604650000|2022-04-22 05:17:30|232.69|229.89|232.77|229.97|232.77|229.97|232.69|229.89|0
1650604670000|2022-04-22 05:17:50|232.85|230.05|232.77|229.97|232.85|230.05|232.77|229.97|0
1650604680000|2022-04-22 05:18:00|232.85|230.05|232.77|229.97|232.85|230.05|232.77|229.97|0
1650604690000|2022-04-22 05:18:10|232.85|230.05|233.1|230.3|233.1|230.3|232.85|230.05|0
1650604710000|2022-04-22 05:18:30|232.94|230.14|233.1|230.3|233.1|230.3|232.94|230.14|0
1650604720000|2022-04-22 05:18:40|233.18|230.38|233.18|230.38|233.18|230.38|233.18|230.38|0
1650604730000|2022-04-22 05:18:50|233.01|230.21|232.77|229.97|233.1|230.3|232.77|229.97|0
1650604740000|2022-04-22 05:19:00|232.69|229.89|232.69|229.89|232.69|229.89|232.69|229.89|0
1650604750000|2022-04-22 05:19:10|232.61|229.81|232.61|229.81|232.61|229.81|232.61|229.81|0
1650604760000|2022-04-22 05:19:20|232.12|229.32|232.12|229.32|232.12|229.32|232.12|229.32|0
1650604770000|2022-04-22 05:19:30|231.96|229.16|231.96|229.16|231.96|229.16|231.96|229.16|0
1650604790000|2022-04-22 05:19:50|231.79|228.99|231.79|228.99|231.79|228.99|231.79|228.99|0
1650604800000|2022-04-22 05:20:00|231.96|229.16|231.96|229.16|231.96|229.16|231.96|229.16|0
1650604810000|2022-04-22 05:20:10|231.79|228.99|232.12|229.32|232.12|229.32|231.79|228.99|0
1650604820000|2022-04-22 05:20:20|231.96|229.16|231.96|229.16|231.96|229.16|231.79|228.99|0
1650604840000|2022-04-22 05:20:40|232.12|229.32|232.28|229.48|232.44|229.64|232.12|229.32|0
1650604850000|2022-04-22 05:20:50|232.44|229.64|232.12|229.32|232.44|229.64|232.12|229.32|0
1650604860000|2022-04-22 05:21:00|232.28|229.48|232.28|229.48|232.28|229.48|232.28|229.48|0
1650604870000|2022-04-22 05:21:10|232.12|229.32|231.95|229.15|232.12|229.32|231.95|229.15|0
1650604880000|2022-04-22 05:21:20|231.71|228.91|231.63|228.83|231.79|228.99|231.63|228.83|0
1650604890000|2022-04-22 05:21:30|231.47|228.67|231.47|228.67|231.47|228.67|231.47|228.67|0
1650604900000|2022-04-22 05:21:40|231.63|228.83|231.63|228.83|231.63|228.83|231.63|228.83|0
1650604910000|2022-04-22 05:21:50|231.54|228.74|231.54|228.74|231.63|228.83|231.54|228.74|0
1650604920000|2022-04-22 05:22:00|231.63|228.83|231.47|228.67|231.63|228.83|231.47|228.67|0
1650604930000|2022-04-22 05:22:10|231.63|228.83|231.47|228.67|231.63|228.83|231.47|228.67|0
1650604940000|2022-04-22 05:22:20|231.63|228.83|231.47|228.67|231.63|228.83|231.47|228.67|0
1650604950000|2022-04-22 05:22:30|231.63|228.83|231.63|228.83|231.63|228.83|231.63|228.83|0
1650604970000|2022-04-22 05:22:50|231.79|228.99|231.63|228.83|231.95|229.15|231.63|228.83|0
1650604980000|2022-04-22 05:23:00|231.79|228.99|231.63|228.83|231.95|229.15|231.63|228.83|0
1650604990000|2022-04-22 05:23:10|231.46|228.66|231.46|228.66|231.46|228.66|231.38|228.58|0
1650605000000|2022-04-22 05:23:20|231.3|228.5|231.46|228.66|231.46|228.66|231.3|228.5|0
1650605010000|2022-04-22 05:23:30|231.3|228.5|231.3|228.5|231.3|228.5|231.22|228.42|0
1650605030000|2022-04-22 05:23:50|231.38|228.58|231.46|228.66|231.46|228.66|231.3|228.5|0
1650605040000|2022-04-22 05:24:00|231.3|228.5|231.3|228.5|231.3|228.5|231.14|228.34|0
1650605050000|2022-04-22 05:24:10|231.63|228.83|231.63|228.83|231.63|228.83|231.63|228.83|0
1650605060000|2022-04-22 05:24:20|231.46|228.66|231.54|228.74|231.54|228.74|231.46|228.66|0
1650605070000|2022-04-22 05:24:30|231.63|228.83|231.46|228.66|231.63|228.83|231.46|228.66|0
1650605080000|2022-04-22 05:24:40|231.54|228.74|231.46|228.66|231.54|228.74|231.46|228.66|0
1650605090000|2022-04-22 05:24:50|231.14|228.34|231.14|228.34|231.14|228.34|231.14|228.34|0
1650605100000|2022-04-22 05:25:00|230.98|228.18|230.98|228.18|230.98|228.18|230.81|228.01|0
1650605110000|2022-04-22 05:25:10|230.97|228.17|231.14|228.34|231.14|228.34|230.97|228.17|0
1650605120000|2022-04-22 05:25:20|231.3|228.5|231.14|228.34|231.3|228.5|231.14|228.34|0
1650605130000|2022-04-22 05:25:30|231.3|228.5|231.3|228.5|231.46|228.66|231.3|228.5|0
1650605140000|2022-04-22 05:25:40|231.46|228.66|231.63|228.83|231.63|228.83|231.46|228.66|0
1650605150000|2022-04-22 05:25:50|231.7|228.9|231.79|228.99|231.79|228.99|231.7|228.9|0
1650605160000|2022-04-22 05:26:00|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1650605170000|2022-04-22 05:26:10|231.14|228.34|231.3|228.5|231.3|228.5|231.14|228.34|0
1650605180000|2022-04-22 05:26:20|231.14|228.34|231.05|228.25|231.14|228.34|230.97|228.17|0
1650605190000|2022-04-22 05:26:30|231.14|228.34|231.14|228.34|231.14|228.34|231.14|228.34|0
1650605210000|2022-04-22 05:26:50|230.97|228.17|230.81|228.01|230.97|228.17|230.65|227.85|0
1650605220000|2022-04-22 05:27:00|230.89|228.09|230.81|228.01|230.89|228.09|230.81|228.01|0
1650605230000|2022-04-22 05:27:10|230.65|227.85|230.65|227.85|230.81|228.01|230.65|227.85|0
1650605240000|2022-04-22 05:27:20|230.49|227.69|230.65|227.85|230.65|227.85|230.49|227.69|0
1650605250000|2022-04-22 05:27:30|230.81|228.01|230.81|228.01|230.97|228.17|230.81|228.01|0
1650605260000|2022-04-22 05:27:40|230.97|228.17|230.81|228.01|230.97|228.17|230.81|228.01|0
1650605270000|2022-04-22 05:27:50|230.65|227.85|230.65|227.85|230.65|227.85|230.65|227.85|0
1650605280000|2022-04-22 05:28:00|230.49|227.69|230.65|227.85|230.65|227.85|230.49|227.69|0
1650605290000|2022-04-22 05:28:10|230.73|227.93|230.97|228.17|230.97|228.17|230.73|227.93|0
1650605300000|2022-04-22 05:28:20|231.05|228.25|231.3|228.5|231.3|228.5|231.05|228.25|0
1650605310000|2022-04-22 05:28:30|231.38|228.58|231.38|228.58|231.38|228.58|231.3|228.5|0
1650605320000|2022-04-22 05:28:40|231.3|228.5|231.3|228.5|231.46|228.66|231.3|228.5|0
1650605330000|2022-04-22 05:28:50|231.13|228.33|231.3|228.5|231.3|228.5|231.13|228.33|0
1650605340000|2022-04-22 05:29:00|231.21|228.41|231.3|228.5|231.3|228.5|231.13|228.33|0
1650605350000|2022-04-22 05:29:10|231.21|228.41|231.21|228.41|231.3|228.5|231.21|228.41|0
1650605360000|2022-04-22 05:29:20|231.3|228.5|231.13|228.33|231.3|228.5|231.13|228.33|0
1650605370000|2022-04-22 05:29:30|230.97|228.17|231.13|228.33|231.13|228.33|230.97|228.17|0
1650605380000|2022-04-22 05:29:40|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1650605400000|2022-04-22 05:30:00|231.46|228.66|231.62|228.82|231.62|228.82|231.46|228.66|0
1650605410000|2022-04-22 05:30:10|231.46|228.66|231.46|228.66|231.62|228.82|231.46|228.66|0
1650605420000|2022-04-22 05:30:20|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1650605430000|2022-04-22 05:30:30|231.37|228.57|231.46|228.66|231.46|228.66|231.37|228.57|0
1650605440000|2022-04-22 05:30:40|231.3|228.5|231.13|228.33|231.3|228.5|231.13|228.33|0
1650605460000|2022-04-22 05:31:00|230.97|228.17|230.64|227.84|230.97|228.17|230.64|227.84|0
1650605470000|2022-04-22 05:31:10|230.48|227.68|230.48|227.68|230.48|227.68|230.32|227.52|0
1650605480000|2022-04-22 05:31:20|230.4|227.6|230.32|227.52|230.48|227.68|230.32|227.52|0
1650605490000|2022-04-22 05:31:30|230.4|227.6|230.48|227.68|230.48|227.68|230.32|227.52|0
1650605500000|2022-04-22 05:31:40|230.56|227.76|230.48|227.68|230.56|227.76|230.48|227.68|0
1650605520000|2022-04-22 05:32:00|230.64|227.84|230.56|227.76|230.64|227.84|230.56|227.76|0
1650605530000|2022-04-22 05:32:10|230.64|227.84|230.64|227.84|230.64|227.84|230.64|227.84|0
1650605540000|2022-04-22 05:32:20|230.81|228.01|230.81|228.01|230.81|228.01|230.64|227.84|0
1650605550000|2022-04-22 05:32:30|230.64|227.84|230.64|227.84|230.64|227.84|230.64|227.84|0
1650605570000|2022-04-22 05:32:50|230.97|228.17|230.97|228.17|230.97|228.17|230.97|228.17|0
1650605590000|2022-04-22 05:33:10|231.13|228.33|231.46|228.66|231.46|228.66|231.13|228.33|0
1650605600000|2022-04-22 05:33:20|231.62|228.82|231.78|228.98|231.78|228.98|231.62|228.82|0
1650605610000|2022-04-22 05:33:30|231.62|228.82|232.11|229.31|232.11|229.31|231.62|228.82|0
1650605620000|2022-04-22 05:33:40|231.94|229.14|231.94|229.14|231.94|229.14|231.94|229.14|0
1650605630000|2022-04-22 05:33:50|232.11|229.31|232.11|229.31|232.11|229.31|232.02|229.22|0
1650605640000|2022-04-22 05:34:00|231.94|229.14|232.18|229.38|232.18|229.38|231.94|229.14|0
1650605650000|2022-04-22 05:34:10|232.11|229.31|232.6|229.8|232.76|229.96|232.11|229.31|0
1650605660000|2022-04-22 05:34:20|232.76|229.96|232.67|229.87|232.76|229.96|232.6|229.8|0
1650605670000|2022-04-22 05:34:30|232.76|229.96|233.08|230.28|233.08|230.28|232.76|229.96|0
1650605680000|2022-04-22 05:34:40|232.92|230.12|233|230.2|233|230.2|232.92|230.12|0
1650605690000|2022-04-22 05:34:50|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1650605700000|2022-04-22 05:35:00|233.41|230.61|233.57|230.77|233.57|230.77|233.33|230.53|0
1650605710000|2022-04-22 05:35:10|233.41|230.61|233.08|230.28|233.41|230.61|233.08|230.28|0
1650605720000|2022-04-22 05:35:20|232.92|230.12|233|230.2|233.08|230.28|232.92|230.12|0
1650605730000|2022-04-22 05:35:30|232.76|229.96|233.08|230.28|233.08|230.28|232.76|229.96|0
1650605740000|2022-04-22 05:35:40|232.92|230.12|233.08|230.28|233.08|230.28|232.92|230.12|0
1650605750000|2022-04-22 05:35:50|233.16|230.36|233.08|230.28|233.16|230.36|233.08|230.28|0
1650605760000|2022-04-22 05:36:00|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1650605770000|2022-04-22 05:36:10|233.08|230.28|233.08|230.28|233.16|230.36|233.08|230.28|0
1650605780000|2022-04-22 05:36:20|233.25|230.45|233.41|230.61|233.41|230.61|233.25|230.45|0
1650605790000|2022-04-22 05:36:30|233.57|230.77|233.57|230.77|233.74|230.94|233.57|230.77|0
1650605800000|2022-04-22 05:36:40|233.74|230.94|233.57|230.77|233.74|230.94|233.49|230.69|0
1650605810000|2022-04-22 05:36:50|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650605820000|2022-04-22 05:37:00|233.57|230.77|233.57|230.77|233.57|230.77|233.57|230.77|0
1650605830000|2022-04-22 05:37:10|233.65|230.85|233.57|230.77|233.74|230.94|233.57|230.77|0
1650605840000|2022-04-22 05:37:20|233.49|230.69|233.57|230.77|233.57|230.77|233.25|230.45|0
1650605850000|2022-04-22 05:37:30|233.41|230.61|233.41|230.61|233.57|230.77|233.41|230.61|0
1650605860000|2022-04-22 05:37:40|233.57|230.77|233.41|230.61|233.57|230.77|233.41|230.61|0
1650605880000|2022-04-22 05:38:00|233.57|230.77|233.57|230.77|233.57|230.77|233.57|230.77|0
1650605890000|2022-04-22 05:38:10|233.74|230.94|233.57|230.77|233.74|230.94|233.57|230.77|0
1650605900000|2022-04-22 05:38:20|233.65|230.85|233.57|230.77|233.65|230.85|233.57|230.77|0
1650605940000|2022-04-22 05:39:00|233.73|230.93|233.57|230.77|233.73|230.93|233.57|230.77|0
1650605950000|2022-04-22 05:39:10|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1650605960000|2022-04-22 05:39:20|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1650605970000|2022-04-22 05:39:30|234.06|231.26|234.06|231.26|234.06|231.26|234.06|231.26|0
1650605980000|2022-04-22 05:39:40|233.9|231.1|234.06|231.26|234.06|231.26|233.9|231.1|0
1650605990000|2022-04-22 05:39:50|234.14|231.34|234.22|231.42|234.22|231.42|234.14|231.34|0
1650606000000|2022-04-22 05:40:00|234.14|231.34|233.98|231.18|234.14|231.34|233.98|231.18|0
1650606010000|2022-04-22 05:40:10|234.06|231.26|234.39|231.59|234.39|231.59|234.06|231.26|0
1650606030000|2022-04-22 05:40:30|234.22|231.42|234.06|231.26|234.22|231.42|233.9|231.1|0
1650606040000|2022-04-22 05:40:40|233.9|231.1|233.97|231.17|233.97|231.17|233.9|231.1|0
1650606050000|2022-04-22 05:40:50|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1650606060000|2022-04-22 05:41:00|233.73|230.93|234.06|231.26|234.06|231.26|233.73|230.93|0
1650606090000|2022-04-22 05:41:30|233.97|231.17|233.9|231.1|234.06|231.26|233.9|231.1|0
1650606100000|2022-04-22 05:41:40|233.73|230.93|233.73|230.93|233.9|231.1|233.73|230.93|0
1650606140000|2022-04-22 05:42:20|233.89|231.09|234.06|231.26|234.06|231.26|233.89|231.09|0
1650606150000|2022-04-22 05:42:30|234.22|231.42|234.22|231.42|234.22|231.42|234.22|231.42|0
1650606160000|2022-04-22 05:42:40|234.06|231.26|234.39|231.59|234.39|231.59|234.06|231.26|0
1650606170000|2022-04-22 05:42:50|234.46|231.66|234.39|231.59|234.46|231.66|234.39|231.59|0
1650606180000|2022-04-22 05:43:00|234.22|231.42|234.39|231.59|234.39|231.59|234.22|231.42|0
1650606190000|2022-04-22 05:43:10|234.22|231.42|234.14|231.34|234.22|231.42|234.14|231.34|0
1650606200000|2022-04-22 05:43:20|234.06|231.26|234.14|231.34|234.22|231.42|234.06|231.26|0
1650606210000|2022-04-22 05:43:30|234.22|231.42|234.38|231.58|234.38|231.58|234.22|231.42|0
1650606220000|2022-04-22 05:43:40|234.22|231.42|234.22|231.42|234.38|231.58|234.22|231.42|0
1650606230000|2022-04-22 05:43:50|234.38|231.58|234.38|231.58|234.38|231.58|234.38|231.58|0
1650606240000|2022-04-22 05:44:00|234.22|231.42|234.22|231.42|234.22|231.42|234.22|231.42|0
1650606250000|2022-04-22 05:44:10|234.38|231.58|234.22|231.42|234.38|231.58|234.22|231.42|0
1650606260000|2022-04-22 05:44:20|234.06|231.26|234.06|231.26|234.06|231.26|234.06|231.26|0
1650606270000|2022-04-22 05:44:30|234.22|231.42|234.22|231.42|234.22|231.42|234.22|231.42|0
1650606310000|2022-04-22 05:45:10|234.38|231.58|234.22|231.42|234.38|231.58|234.22|231.42|0
1650606320000|2022-04-22 05:45:20|234.38|231.58|234.22|231.42|234.38|231.58|234.22|231.42|0
1650606350000|2022-04-22 05:45:50|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1650606360000|2022-04-22 05:46:00|234.06|231.26|234.06|231.26|234.13|231.33|234.06|231.26|0
1650606370000|2022-04-22 05:46:10|233.97|231.17|234.05|231.25|234.06|231.26|233.97|231.17|0
1650606380000|2022-04-22 05:46:20|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1650606390000|2022-04-22 05:46:30|233.73|230.93|233.73|230.93|233.73|230.93|233.56|230.76|0
1650606400000|2022-04-22 05:46:40|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1650606410000|2022-04-22 05:46:50|233.48|230.68|233.4|230.6|233.48|230.68|233.4|230.6|0
1650606420000|2022-04-22 05:47:00|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1650606440000|2022-04-22 05:47:20|233.73|230.93|233.73|230.93|233.73|230.93|233.64|230.84|0
1650606450000|2022-04-22 05:47:30|233.89|231.09|234.05|231.25|234.05|231.25|233.89|231.09|0
1650606460000|2022-04-22 05:47:40|234.22|231.42|234.22|231.42|234.3|231.5|234.22|231.42|0
1650606470000|2022-04-22 05:47:50|234.38|231.58|234.54|231.74|234.54|231.74|234.38|231.58|0
1650606480000|2022-04-22 05:48:00|234.38|231.58|234.46|231.66|234.46|231.66|234.38|231.58|0
1650606490000|2022-04-22 05:48:10|234.38|231.58|234.38|231.58|234.46|231.66|234.38|231.58|0
1650606500000|2022-04-22 05:48:20|234.22|231.42|234.05|231.25|234.22|231.42|234.05|231.25|0
1650606510000|2022-04-22 05:48:30|233.73|230.93|233.73|230.93|234.05|231.25|233.73|230.93|0
1650606520000|2022-04-22 05:48:40|233.4|230.6|233.4|230.6|233.4|230.6|233.4|230.6|0
1650606530000|2022-04-22 05:48:50|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1650606540000|2022-04-22 05:49:00|233.4|230.6|233.56|230.76|233.56|230.76|233.4|230.6|0
1650606550000|2022-04-22 05:49:10|233.23|230.43|232.91|230.11|233.23|230.43|232.91|230.11|0
1650606560000|2022-04-22 05:49:20|232.74|229.94|233.07|230.27|233.07|230.27|232.74|229.94|0
1650606570000|2022-04-22 05:49:30|232.91|230.11|232.91|230.11|232.91|230.11|232.74|229.94|0
1650606580000|2022-04-22 05:49:40|232.74|229.94|232.91|230.11|232.91|230.11|232.74|229.94|0
1650606590000|2022-04-22 05:49:50|232.74|229.94|232.74|229.94|232.91|230.11|232.74|229.94|0
1650606600000|2022-04-22 05:50:00|232.82|230.02|232.91|230.11|232.91|230.11|232.74|229.94|0
1650606610000|2022-04-22 05:50:10|233.07|230.27|232.91|230.11|233.07|230.27|232.91|230.11|0
1650606620000|2022-04-22 05:50:20|232.74|229.94|232.58|229.78|232.74|229.94|232.58|229.78|0
1650606630000|2022-04-22 05:50:30|232.74|229.94|232.58|229.78|232.74|229.94|232.58|229.78|0
1650606640000|2022-04-22 05:50:40|232.42|229.62|232.42|229.62|232.42|229.62|232.42|229.62|0
1650606650000|2022-04-22 05:50:50|232.5|229.7|232.5|229.7|232.5|229.7|232.5|229.7|0
1650606660000|2022-04-22 05:51:00|232.58|229.78|232.42|229.62|232.58|229.78|232.42|229.62|0
1650606670000|2022-04-22 05:51:10|232.25|229.45|232.25|229.45|232.25|229.45|232.25|229.45|0
1650606680000|2022-04-22 05:51:20|232.42|229.62|232.5|229.7|232.5|229.7|232.42|229.62|0
1650606690000|2022-04-22 05:51:30|232.49|229.69|232.49|229.69|232.49|229.69|232.42|229.62|0
1650606700000|2022-04-22 05:51:40|232.58|229.78|232.91|230.11|232.91|230.11|232.58|229.78|0
1650606710000|2022-04-22 05:51:50|233.07|230.27|232.91|230.11|233.07|230.27|232.91|230.11|0
1650606720000|2022-04-22 05:52:00|233.07|230.27|233.23|230.43|233.23|230.43|233.07|230.27|0
1650606730000|2022-04-22 05:52:10|233.31|230.51|233.31|230.51|233.31|230.51|233.31|230.51|0
1650606740000|2022-04-22 05:52:20|233.23|230.43|233.07|230.27|233.23|230.43|233.07|230.27|0
1650606750000|2022-04-22 05:52:30|232.91|230.11|233.07|230.27|233.07|230.27|232.91|230.11|0
1650606760000|2022-04-22 05:52:40|233.23|230.43|233.07|230.27|233.23|230.43|233.07|230.27|0
1650606770000|2022-04-22 05:52:50|232.9|230.1|232.74|229.94|232.98|230.18|232.74|229.94|0
1650606780000|2022-04-22 05:53:00|232.82|230.02|232.58|229.78|232.82|230.02|232.58|229.78|0
1650606790000|2022-04-22 05:53:10|232.42|229.62|232.25|229.45|232.42|229.62|232.25|229.45|0
1650606800000|2022-04-22 05:53:20|232.09|229.29|232.09|229.29|232.09|229.29|232.09|229.29|0
1650606810000|2022-04-22 05:53:30|232|229.2|231.93|229.13|232.09|229.29|231.93|229.13|0
1650606820000|2022-04-22 05:53:40|232.09|229.29|231.93|229.13|232.09|229.29|231.93|229.13|0
1650606830000|2022-04-22 05:53:50|231.84|229.04|231.93|229.13|231.93|229.13|231.76|228.96|0
1650606840000|2022-04-22 05:54:00|232.09|229.29|232.09|229.29|232.17|229.37|231.93|229.13|0
1650606850000|2022-04-22 05:54:10|231.93|229.13|232.09|229.29|232.09|229.29|231.93|229.13|0
1650606860000|2022-04-22 05:54:20|232.17|229.37|232.17|229.37|232.25|229.45|232.17|229.37|0
1650606870000|2022-04-22 05:54:30|231.93|229.13|231.92|229.12|232|229.2|231.92|229.12|0
1650606880000|2022-04-22 05:54:40|231.76|228.96|231.92|229.12|231.92|229.12|231.76|228.96|0
1650606890000|2022-04-22 05:54:50|231.84|229.04|231.84|229.04|231.92|229.12|231.84|229.04|0
1650606900000|2022-04-22 05:55:00|231.76|228.96|232.09|229.29|232.09|229.29|231.76|228.96|0
1650606910000|2022-04-22 05:55:10|232.17|229.37|232.25|229.45|232.41|229.61|232.17|229.37|0
1650606920000|2022-04-22 05:55:20|232.41|229.61|232.58|229.78|232.58|229.78|232.41|229.61|0
1650606930000|2022-04-22 05:55:30|232.65|229.85|232.58|229.78|232.74|229.94|232.58|229.78|0
1650606940000|2022-04-22 05:55:40|232.74|229.94|232.41|229.61|232.74|229.94|232.41|229.61|0
1650606960000|2022-04-22 05:56:00|232.09|229.29|231.44|228.64|232.09|229.29|231.44|228.64|0
1650606970000|2022-04-22 05:56:10|231.51|228.71|231.6|228.8|231.6|228.8|231.44|228.64|0
1650606980000|2022-04-22 05:56:20|231.43|228.63|231.76|228.96|231.76|228.96|231.43|228.63|0
1650606990000|2022-04-22 05:56:30|231.92|229.12|232.25|229.45|232.25|229.45|231.92|229.12|0
1650607000000|2022-04-22 05:56:40|232.09|229.29|232.09|229.29|232.09|229.29|231.92|229.12|0
1650607010000|2022-04-22 05:56:50|232|229.2|231.92|229.12|232|229.2|231.92|229.12|0
1650607020000|2022-04-22 05:57:00|231.76|228.96|231.84|229.04|231.92|229.12|231.76|228.96|0
1650607030000|2022-04-22 05:57:10|231.92|229.12|231.92|229.12|232|229.2|231.92|229.12|0
1650607040000|2022-04-22 05:57:20|231.76|228.96|231.92|229.12|231.92|229.12|231.76|228.96|0
1650607050000|2022-04-22 05:57:30|231.6|228.8|230.37|227.57|231.6|228.8|230.37|227.57|0
1650607060000|2022-04-22 05:57:40|230.21|227.41|230.78|227.98|230.78|227.98|230.21|227.41|0
1650607070000|2022-04-22 05:57:50|230.62|227.82|230.78|227.98|230.78|227.98|230.62|227.82|0
1650607080000|2022-04-22 05:58:00|231.11|228.31|231.11|228.31|231.27|228.47|230.95|228.15|0
1650607090000|2022-04-22 05:58:10|231.02|228.22|230.62|227.82|231.02|228.22|230.62|227.82|0
1650607100000|2022-04-22 05:58:20|230.7|227.9|230.62|227.82|230.78|227.98|230.62|227.82|0
1650607110000|2022-04-22 05:58:30|230.54|227.74|230.46|227.66|230.54|227.74|230.46|227.66|0
1650607120000|2022-04-22 05:58:40|230.3|227.5|229.97|227.17|230.3|227.5|229.97|227.17|0
1650607130000|2022-04-22 05:58:50|230.13|227.33|230.13|227.33|230.13|227.33|230.13|227.33|0
1650607140000|2022-04-22 05:59:00|230.29|227.49|230.46|227.66|230.46|227.66|230.29|227.49|0
1650607150000|2022-04-22 05:59:10|230.29|227.49|229.97|227.17|230.29|227.49|229.97|227.17|0
1650607160000|2022-04-22 05:59:20|230.13|227.33|230.13|227.33|230.13|227.33|230.13|227.33|0
1650607170000|2022-04-22 05:59:30|230.29|227.49|230.29|227.49|230.29|227.49|230.29|227.49|0
1650607180000|2022-04-22 05:59:40|230.13|227.33|230.21|227.41|230.21|227.41|230.13|227.33|0
1650607190000|2022-04-22 05:59:50|230.13|227.33|229.97|227.17|230.13|227.33|229.81|227.01|0
1650607200000|2022-04-22 06:00:00|230.13|227.33|229.16|226.36|230.13|227.33|229.16|226.36|0
1650607210000|2022-04-22 06:00:10|229.32|226.52|229.24|226.44|229.32|226.52|229.24|226.44|0
1650607220000|2022-04-22 06:00:20|229.32|226.52|229.07|226.27|229.32|226.52|228.67|225.87|0
1650607230000|2022-04-22 06:00:30|228.84|226.04|229|226.2|229|226.2|228.84|226.04|0
1650607240000|2022-04-22 06:00:40|228.91|226.11|229.32|226.52|229.32|226.52|228.91|226.11|0
1650607250000|2022-04-22 06:00:50|229.48|226.68|229.48|226.68|229.48|226.68|229.32|226.52|0
1650607260000|2022-04-22 06:01:00|229.32|226.52|229.64|226.84|229.64|226.84|229.24|226.44|0
1650607270000|2022-04-22 06:01:10|229.72|226.92|230.29|227.49|230.29|227.49|229.72|226.92|0
1650607280000|2022-04-22 06:01:20|230.46|227.66|230.46|227.66|230.46|227.66|230.29|227.49|0
1650607290000|2022-04-22 06:01:30|230.45|227.65|230.29|227.49|230.62|227.82|230.29|227.49|0
1650607300000|2022-04-22 06:01:40|230.37|227.57|230.37|227.57|230.45|227.65|230.37|227.57|0
1650607310000|2022-04-22 06:01:50|230.29|227.49|229.32|226.52|230.29|227.49|229.32|226.52|0
1650607320000|2022-04-22 06:02:00|229.48|226.68|229.56|226.76|229.56|226.76|229.16|226.36|0
1650607330000|2022-04-22 06:02:10|229.32|226.52|229.48|226.68|229.48|226.68|229.32|226.52|0
1650607340000|2022-04-22 06:02:20|229.32|226.52|229.16|226.36|229.32|226.52|229.16|226.36|0
1650607350000|2022-04-22 06:02:30|229.32|226.52|228.83|226.03|229.32|226.52|228.83|226.03|0
1650607360000|2022-04-22 06:02:40|229|226.2|228.99|226.19|229|226.2|228.99|226.19|0
1650607370000|2022-04-22 06:02:50|229.16|226.36|230.13|227.33|230.13|227.33|229.16|226.36|0
1650607380000|2022-04-22 06:03:00|230.62|227.82|230.45|227.65|230.78|227.98|230.45|227.65|0
1650607390000|2022-04-22 06:03:10|230.62|227.82|230.29|227.49|230.62|227.82|230.29|227.49|0
1650607400000|2022-04-22 06:03:20|230.62|227.82|230.62|227.82|230.78|227.98|230.62|227.82|0
1650607410000|2022-04-22 06:03:30|230.78|227.98|230.62|227.82|230.78|227.98|230.62|227.82|0
1650607420000|2022-04-22 06:03:40|230.37|227.57|230.37|227.57|230.37|227.57|230.37|227.57|0
1650607430000|2022-04-22 06:03:50|230.29|227.49|230.37|227.57|230.45|227.65|230.21|227.41|0
1650607440000|2022-04-22 06:04:00|230.45|227.65|231.43|228.63|231.43|228.63|230.45|227.65|0
1650607450000|2022-04-22 06:04:10|231.51|228.71|231.59|228.79|231.59|228.79|231.51|228.71|0
1650607460000|2022-04-22 06:04:20|231.43|228.63|231.02|228.22|231.43|228.63|231.02|228.22|0
1650607470000|2022-04-22 06:04:30|231.1|228.3|230.78|227.98|231.1|228.3|230.78|227.98|0
1650607480000|2022-04-22 06:04:40|230.45|227.65|230.13|227.33|230.45|227.65|230.13|227.33|0
1650607490000|2022-04-22 06:04:50|229.64|226.84|229.8|227|229.8|227|229.64|226.84|0
1650607500000|2022-04-22 06:05:00|230.04|227.24|230.29|227.49|230.29|227.49|230.04|227.24|0
1650607510000|2022-04-22 06:05:10|230.45|227.65|230.53|227.73|230.61|227.81|230.45|227.65|0
1650607520000|2022-04-22 06:05:20|230.61|227.81|230.45|227.65|230.61|227.81|230.45|227.65|0
1650607530000|2022-04-22 06:05:30|230.53|227.73|230.61|227.81|230.69|227.89|230.53|227.73|0
1650607540000|2022-04-22 06:05:40|230.78|227.98|230.61|227.81|230.78|227.98|230.61|227.81|0
1650607550000|2022-04-22 06:05:50|230.78|227.98|230.78|227.98|230.78|227.98|230.78|227.98|0
1650607560000|2022-04-22 06:06:00|230.94|228.14|230.78|227.98|230.94|228.14|230.78|227.98|0
1650607570000|2022-04-22 06:06:10|230.61|227.81|229.96|227.16|230.61|227.81|229.96|227.16|0
1650607580000|2022-04-22 06:06:20|230.13|227.33|230.13|227.33|230.29|227.49|230.13|227.33|0
1650607590000|2022-04-22 06:06:30|230.04|227.24|230.13|227.33|230.2|227.4|230.04|227.24|0
1650607600000|2022-04-22 06:06:40|230.29|227.49|230.61|227.81|230.61|227.81|230.29|227.49|0
1650607610000|2022-04-22 06:06:50|230.78|227.98|230.78|227.98|230.78|227.98|230.78|227.98|0
1650607620000|2022-04-22 06:07:00|230.69|227.89|230.94|228.14|230.94|228.14|230.45|227.65|0
1650607630000|2022-04-22 06:07:10|231.26|228.46|231.1|228.3|231.26|228.46|231.1|228.3|0
1650607640000|2022-04-22 06:07:20|231.26|228.46|231.42|228.62|231.42|228.62|231.26|228.46|0
1650607650000|2022-04-22 06:07:30|231.59|228.79|230.77|227.97|231.59|228.79|230.77|227.97|0
1650607660000|2022-04-22 06:07:40|230.45|227.65|230.36|227.56|230.45|227.65|230.29|227.49|0
1650607670000|2022-04-22 06:07:50|230.29|227.49|230.61|227.81|230.61|227.81|230.29|227.49|0
1650607680000|2022-04-22 06:08:00|230.69|227.89|231.01|228.21|231.01|228.21|230.69|227.89|0
1650607690000|2022-04-22 06:08:10|231.1|228.3|231.34|228.54|231.34|228.54|231.1|228.3|0
1650607700000|2022-04-22 06:08:20|231.26|228.46|231.18|228.38|231.26|228.46|231.1|228.3|0
1650607710000|2022-04-22 06:08:30|231.26|228.46|231.42|228.62|231.42|228.62|231.26|228.46|0
1650607720000|2022-04-22 06:08:40|231.59|228.79|231.26|228.46|231.59|228.79|231.26|228.46|0
1650607730000|2022-04-22 06:08:50|230.77|227.97|230.94|228.14|230.94|228.14|230.61|227.81|0
1650607740000|2022-04-22 06:09:00|231.1|228.3|230.94|228.14|231.1|228.3|230.94|228.14|0
1650607750000|2022-04-22 06:09:10|230.77|227.97|230.77|227.97|230.77|227.97|230.77|227.97|0
1650607760000|2022-04-22 06:09:20|230.94|228.14|230.94|228.14|231.1|228.3|230.94|228.14|0
1650607770000|2022-04-22 06:09:30|230.77|227.97|230.29|227.49|230.77|227.97|230.29|227.49|0
1650607780000|2022-04-22 06:09:40|230.45|227.65|231.01|228.21|231.01|228.21|230.45|227.65|0
1650607790000|2022-04-22 06:09:50|231.1|228.3|230.61|227.81|231.1|228.3|230.61|227.81|0
1650607800000|2022-04-22 06:10:00|230.45|227.65|230.77|227.97|230.77|227.97|230.45|227.65|0
1650607810000|2022-04-22 06:10:10|230.61|227.81|230.28|227.48|230.61|227.81|230.28|227.48|0
1650607820000|2022-04-22 06:10:20|230.45|227.65|230.61|227.81|230.61|227.81|230.45|227.65|0
1650607830000|2022-04-22 06:10:30|230.45|227.65|230.77|227.97|230.77|227.97|230.45|227.65|0
1650607840000|2022-04-22 06:10:40|230.93|228.13|230.77|227.97|230.93|228.13|230.77|227.97|0
1650607850000|2022-04-22 06:10:50|230.85|228.05|231.34|228.54|231.34|228.54|230.85|228.05|0
1650607860000|2022-04-22 06:11:00|231.42|228.62|231.42|228.62|231.42|228.62|231.26|228.46|0
1650607870000|2022-04-22 06:11:10|231.58|228.78|231.26|228.46|231.58|228.78|231.26|228.46|0
1650607880000|2022-04-22 06:11:20|231.42|228.62|231.26|228.46|231.42|228.62|231.26|228.46|0
1650607890000|2022-04-22 06:11:30|231.1|228.3|231.1|228.3|231.1|228.3|231.1|228.3|0
1650607900000|2022-04-22 06:11:40|231.26|228.46|231.1|228.3|231.26|228.46|231.1|228.3|0
1650607910000|2022-04-22 06:11:50|231.17|228.37|231.26|228.46|231.26|228.46|231.17|228.37|0
1650607920000|2022-04-22 06:12:00|231.1|228.3|231.17|228.37|231.26|228.46|231.1|228.3|0
1650607930000|2022-04-22 06:12:10|231.26|228.46|230.61|227.81|231.26|228.46|230.61|227.81|0
1650607940000|2022-04-22 06:12:20|230.52|227.72|230.52|227.72|230.52|227.72|230.52|227.72|0
1650607950000|2022-04-22 06:12:30|230.45|227.65|230.45|227.65|230.61|227.81|230.45|227.65|0
1650607960000|2022-04-22 06:12:40|230.44|227.64|230.61|227.81|230.61|227.81|230.44|227.64|0
1650607970000|2022-04-22 06:12:50|230.52|227.72|230.52|227.72|230.52|227.72|230.44|227.64|0
1650607980000|2022-04-22 06:13:00|230.61|227.81|230.44|227.64|230.61|227.81|230.44|227.64|0
1650607990000|2022-04-22 06:13:10|230.12|227.32|230.28|227.48|230.28|227.48|230.12|227.32|0
1650608000000|2022-04-22 06:13:20|230.2|227.4|230.44|227.64|230.61|227.81|230.2|227.4|0
1650608010000|2022-04-22 06:13:30|230.61|227.81|230.61|227.81|230.61|227.81|230.52|227.72|0
1650608020000|2022-04-22 06:13:40|230.44|227.64|230.44|227.64|230.44|227.64|230.28|227.48|0
1650608030000|2022-04-22 06:13:50|230.61|227.81|230.93|228.13|231.09|228.29|230.61|227.81|0
1650608040000|2022-04-22 06:14:00|231.09|228.29|230.93|228.13|231.09|228.29|230.93|228.13|0
1650608050000|2022-04-22 06:14:10|231.09|228.29|231.42|228.62|231.42|228.62|231.09|228.29|0
1650608060000|2022-04-22 06:14:20|231.58|228.78|231.42|228.62|231.58|228.78|231.42|228.62|0
1650608070000|2022-04-22 06:14:30|231.5|228.7|231.42|228.62|231.58|228.78|231.42|228.62|0
1650608080000|2022-04-22 06:14:40|231.5|228.7|231.58|228.78|231.58|228.78|231.42|228.62|0
1650608090000|2022-04-22 06:14:50|231.74|228.94|230.93|228.13|231.74|228.94|230.93|228.13|0
1650608100000|2022-04-22 06:15:00|231.09|228.29|230.61|227.81|231.09|228.29|230.61|227.81|0
1650608110000|2022-04-22 06:15:10|230.77|227.97|230.77|227.97|230.77|227.97|230.61|227.81|0
1650608120000|2022-04-22 06:15:20|230.93|228.13|230.6|227.8|230.93|228.13|230.6|227.8|0
1650608130000|2022-04-22 06:15:30|230.68|227.88|230.44|227.64|230.68|227.88|230.44|227.64|0
1650608140000|2022-04-22 06:15:40|230.28|227.48|230.03|227.23|230.28|227.48|230.03|227.23|0
1650608150000|2022-04-22 06:15:50|229.96|227.16|229.96|227.16|229.96|227.16|229.87|227.07|0
1650608160000|2022-04-22 06:16:00|230.12|227.32|229.96|227.16|230.12|227.32|229.96|227.16|0
1650608170000|2022-04-22 06:16:10|229.95|227.15|230.12|227.32|230.12|227.32|229.95|227.15|0
1650608180000|2022-04-22 06:16:20|229.95|227.15|229.63|226.83|229.95|227.15|229.63|226.83|0
1650608190000|2022-04-22 06:16:30|229.71|226.91|229.63|226.83|229.71|226.91|229.63|226.83|0
1650608200000|2022-04-22 06:16:40|229.79|226.99|229.79|226.99|229.79|226.99|229.63|226.83|0
1650608210000|2022-04-22 06:16:50|229.71|226.91|229.79|226.99|229.79|226.99|229.71|226.91|0
1650608220000|2022-04-22 06:17:00|229.95|227.15|229.95|227.15|229.95|227.15|229.95|227.15|0
1650608230000|2022-04-22 06:17:10|230.12|227.32|230.6|227.8|230.6|227.8|229.95|227.15|0
1650608240000|2022-04-22 06:17:20|230.44|227.64|230.6|227.8|230.6|227.8|230.44|227.64|0
1650608250000|2022-04-22 06:17:30|230.44|227.64|230.93|228.13|230.93|228.13|230.44|227.64|0
1650608260000|2022-04-22 06:17:40|231.25|228.45|231.42|228.62|231.49|228.69|231.25|228.45|0
1650608270000|2022-04-22 06:17:50|231.25|228.45|231.09|228.29|231.25|228.45|231.09|228.29|0
1650608280000|2022-04-22 06:18:00|231.25|228.45|231.25|228.45|231.42|228.62|231.25|228.45|0
1650608290000|2022-04-22 06:18:10|231.33|228.53|231.33|228.53|231.42|228.62|231.33|228.53|0
1650608300000|2022-04-22 06:18:20|231.25|228.45|231.17|228.37|231.25|228.45|231.09|228.29|0
1650608310000|2022-04-22 06:18:30|231.25|228.45|231.09|228.29|231.25|228.45|231.09|228.29|0
1650608320000|2022-04-22 06:18:40|230.84|228.04|230.76|227.96|230.93|228.13|230.76|227.96|0
1650608330000|2022-04-22 06:18:50|230.84|228.04|230.6|227.8|230.84|228.04|230.6|227.8|0
1650608340000|2022-04-22 06:19:00|230.76|227.96|230.84|228.04|230.84|228.04|230.76|227.96|0
1650608350000|2022-04-22 06:19:10|230.76|227.96|230.6|227.8|230.76|227.96|230.6|227.8|0
1650608360000|2022-04-22 06:19:20|230.68|227.88|230.6|227.8|230.68|227.88|230.52|227.72|0
1650608370000|2022-04-22 06:19:30|230.76|227.96|230.28|227.48|230.76|227.96|230.28|227.48|0
1650608380000|2022-04-22 06:19:40|230.44|227.64|230.11|227.31|230.44|227.64|229.95|227.15|0
1650608390000|2022-04-22 06:19:50|230.19|227.39|230.28|227.48|230.28|227.48|230.19|227.39|0
1650608400000|2022-04-22 06:20:00|230.35|227.55|230.44|227.64|230.44|227.64|230.35|227.55|0
1650608410000|2022-04-22 06:20:10|230.6|227.8|230.68|227.88|230.68|227.88|230.6|227.8|0
1650608420000|2022-04-22 06:20:20|230.6|227.8|230.76|227.96|230.76|227.96|230.6|227.8|0
1650608430000|2022-04-22 06:20:30|230.6|227.8|230.6|227.8|230.6|227.8|230.6|227.8|0
1650608440000|2022-04-22 06:20:40|230.76|227.96|230.76|227.96|230.76|227.96|230.6|227.8|0
1650608450000|2022-04-22 06:20:50|230.93|228.13|230.76|227.96|230.93|228.13|230.76|227.96|0
1650608460000|2022-04-22 06:21:00|230.92|228.12|231.09|228.29|231.09|228.29|230.92|228.12|0
1650608470000|2022-04-22 06:21:10|231.25|228.45|231.09|228.29|231.25|228.45|231.09|228.29|0
1650608480000|2022-04-22 06:21:20|230.92|228.12|230.92|228.12|230.92|228.12|230.76|227.96|0
1650608490000|2022-04-22 06:21:30|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1650608500000|2022-04-22 06:21:40|231|228.2|231|228.2|231|228.2|231|228.2|0
1650608510000|2022-04-22 06:21:50|231.09|228.29|230.92|228.12|231.09|228.29|230.92|228.12|0
1650608520000|2022-04-22 06:22:00|230.84|228.04|230.76|227.96|230.92|228.12|230.76|227.96|0
1650608530000|2022-04-22 06:22:10|230.92|228.12|231|228.2|231|228.2|230.92|228.12|0
1650608540000|2022-04-22 06:22:20|230.92|228.12|231.09|228.29|231.09|228.29|230.92|228.12|0
1650608550000|2022-04-22 06:22:30|231.25|228.45|231.41|228.61|231.41|228.61|231.25|228.45|0
1650608560000|2022-04-22 06:22:40|231.33|228.53|231.09|228.29|231.33|228.53|231.09|228.29|0
1650608570000|2022-04-22 06:22:50|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1650608580000|2022-04-22 06:23:00|230.92|228.12|230.76|227.96|230.92|228.12|230.76|227.96|0
1650608590000|2022-04-22 06:23:10|230.84|228.04|230.84|228.04|230.84|228.04|230.84|228.04|0
1650608600000|2022-04-22 06:23:20|230.92|228.12|231.09|228.29|231.09|228.29|230.92|228.12|0
1650608610000|2022-04-22 06:23:30|230.92|228.12|230.76|227.96|230.92|228.12|230.68|227.88|0
1650608640000|2022-04-22 06:24:00|230.92|228.12|230.6|227.8|230.92|228.12|230.6|227.8|0
1650608650000|2022-04-22 06:24:10|230.92|228.12|231.16|228.36|231.16|228.36|230.92|228.12|0
1650608660000|2022-04-22 06:24:20|231.57|228.77|231.65|228.85|231.65|228.85|231.57|228.77|0
1650608670000|2022-04-22 06:24:30|231.74|228.94|231.41|228.61|231.74|228.94|231.41|228.61|0
1650608680000|2022-04-22 06:24:40|231.57|228.77|231.65|228.85|231.65|228.85|231.57|228.77|0
1650608690000|2022-04-22 06:24:50|231.57|228.77|231.73|228.93|231.73|228.93|231.57|228.77|0
1650608700000|2022-04-22 06:25:00|231.49|228.69|231.41|228.61|231.49|228.69|231.41|228.61|0
1650608710000|2022-04-22 06:25:10|231.25|228.45|231.41|228.61|231.57|228.77|231.25|228.45|0
1650608720000|2022-04-22 06:25:20|231.25|228.45|231.25|228.45|231.25|228.45|231.25|228.45|0
1650608730000|2022-04-22 06:25:30|231.08|228.28|230.92|228.12|231.25|228.45|230.92|228.12|0
1650608740000|2022-04-22 06:25:40|230.76|227.96|230.6|227.8|230.76|227.96|230.6|227.8|0
1650608750000|2022-04-22 06:25:50|230.43|227.63|231.57|228.77|231.57|228.77|230.43|227.63|0
1650608760000|2022-04-22 06:26:00|231.41|228.61|231.41|228.61|231.41|228.61|231.41|228.61|0
1650608770000|2022-04-22 06:26:10|231.57|228.77|231.57|228.77|231.57|228.77|231.41|228.61|0
1650608780000|2022-04-22 06:26:20|231.41|228.61|231.41|228.61|231.41|228.61|231.41|228.61|0
1650608790000|2022-04-22 06:26:30|231.57|228.77|231.73|228.93|231.73|228.93|231.57|228.77|0
1650608800000|2022-04-22 06:26:40|231.57|228.77|231.41|228.61|231.57|228.77|231.08|228.28|0
1650608820000|2022-04-22 06:27:00|231.49|228.69|231.08|228.28|231.49|228.69|231.08|228.28|0
1650608830000|2022-04-22 06:27:10|231.24|228.44|231.08|228.28|231.24|228.44|231.08|228.28|0
1650608840000|2022-04-22 06:27:20|231.24|228.44|231.08|228.28|231.24|228.44|231.08|228.28|0
1650608850000|2022-04-22 06:27:30|231.16|228.36|231.24|228.44|231.24|228.44|231.16|228.36|0
1650608860000|2022-04-22 06:27:40|231.08|228.28|231.08|228.28|231.08|228.28|231.08|228.28|0
1650608870000|2022-04-22 06:27:50|231.24|228.44|231.41|228.61|231.41|228.61|231.24|228.44|0
1650608880000|2022-04-22 06:28:00|231.32|228.52|231.48|228.68|231.48|228.68|231.24|228.44|0
1650608890000|2022-04-22 06:28:10|231.41|228.61|231.57|228.77|231.57|228.77|231.41|228.61|0
1650608900000|2022-04-22 06:28:20|231.65|228.85|232.06|229.26|232.06|229.26|231.65|228.85|0
1650608910000|2022-04-22 06:28:30|232.14|229.34|232.38|229.58|232.38|229.58|232.14|229.34|0
1650608920000|2022-04-22 06:28:40|232.22|229.42|232.55|229.75|232.55|229.75|232.22|229.42|0
1650608930000|2022-04-22 06:28:50|232.71|229.91|232.46|229.66|232.71|229.91|232.46|229.66|0
1650608940000|2022-04-22 06:29:00|232.38|229.58|232.71|229.91|232.71|229.91|232.38|229.58|0
1650608960000|2022-04-22 06:29:20|233.04|230.24|233.04|230.24|233.04|230.24|233.04|230.24|0
1650608970000|2022-04-22 06:29:30|232.87|230.07|233.04|230.24|233.04|230.24|232.87|230.07|0
1650608980000|2022-04-22 06:29:40|233.11|230.31|233.04|230.24|233.11|230.31|233.04|230.24|0
1650608990000|2022-04-22 06:29:50|233.2|230.4|233.2|230.4|233.53|230.73|233.2|230.4|0
1650609000000|2022-04-22 06:30:00|233.44|230.64|233.36|230.56|233.44|230.64|233.2|230.4|0
1650609010000|2022-04-22 06:30:10|233.52|230.72|233.36|230.56|233.52|230.72|233.36|230.56|0
1650609020000|2022-04-22 06:30:20|233.2|230.4|233.2|230.4|233.36|230.56|233.2|230.4|0
1650609030000|2022-04-22 06:30:30|233.44|230.64|233.36|230.56|233.44|230.64|233.36|230.56|0
1650609040000|2022-04-22 06:30:40|233.52|230.72|233.85|231.05|233.85|231.05|233.52|230.72|0
1650609050000|2022-04-22 06:30:50|233.69|230.89|234.01|231.21|234.01|231.21|233.69|230.89|0
1650609060000|2022-04-22 06:31:00|233.85|231.05|233.93|231.13|234.01|231.21|233.85|231.05|0
1650609070000|2022-04-22 06:31:10|233.77|230.97|233.69|230.89|233.77|230.97|233.52|230.72|0
1650609080000|2022-04-22 06:31:20|233.52|230.72|232.87|230.07|233.52|230.72|232.87|230.07|0
1650609090000|2022-04-22 06:31:30|232.71|229.91|232.71|229.91|232.87|230.07|232.71|229.91|0
1650609100000|2022-04-22 06:31:40|232.79|229.99|233.03|230.23|233.03|230.23|232.71|229.91|0
1650609110000|2022-04-22 06:31:50|232.71|229.91|232.87|230.07|232.87|230.07|232.71|229.91|0
1650609120000|2022-04-22 06:32:00|232.71|229.91|232.38|229.58|232.71|229.91|232.38|229.58|0
1650609130000|2022-04-22 06:32:10|232.54|229.74|232.38|229.58|232.54|229.74|232.38|229.58|0
1650609140000|2022-04-22 06:32:20|232.54|229.74|232.54|229.74|232.54|229.74|232.54|229.74|0
1650609150000|2022-04-22 06:32:30|232.71|229.91|232.78|229.98|232.78|229.98|232.71|229.91|0
1650609160000|2022-04-22 06:32:40|232.71|229.91|232.71|229.91|232.87|230.07|232.71|229.91|0
1650609170000|2022-04-22 06:32:50|232.54|229.74|232.54|229.74|232.54|229.74|232.54|229.74|0
1650609180000|2022-04-22 06:33:00|232.71|229.91|232.87|230.07|232.87|230.07|232.71|229.91|0
1650609190000|2022-04-22 06:33:10|232.95|230.15|232.95|230.15|232.95|230.15|232.95|230.15|0
1650609200000|2022-04-22 06:33:20|233.03|230.23|233.03|230.23|233.03|230.23|232.87|230.07|0
1650609210000|2022-04-22 06:33:30|232.87|230.07|232.71|229.91|232.87|230.07|232.71|229.91|0
1650609220000|2022-04-22 06:33:40|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1650609230000|2022-04-22 06:33:50|232.87|230.07|232.87|230.07|232.87|230.07|232.78|229.98|0
1650609240000|2022-04-22 06:34:00|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1650609250000|2022-04-22 06:34:10|232.87|230.07|232.87|230.07|232.87|230.07|232.87|230.07|0
1650609260000|2022-04-22 06:34:20|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1650609270000|2022-04-22 06:34:30|232.54|229.74|232.62|229.82|232.62|229.82|232.54|229.74|0
1650609280000|2022-04-22 06:34:40|232.7|229.9|232.54|229.74|232.7|229.9|232.54|229.74|0
1650609290000|2022-04-22 06:34:50|232.62|229.82|232.7|229.9|232.7|229.9|232.62|229.82|0
1650609300000|2022-04-22 06:35:00|232.54|229.74|232.38|229.58|232.54|229.74|232.38|229.58|0
1650609310000|2022-04-22 06:35:10|232.05|229.25|231.89|229.09|232.05|229.25|231.73|228.93|0
1650609320000|2022-04-22 06:35:20|232.05|229.25|231.97|229.17|232.05|229.25|231.89|229.09|0
1650609330000|2022-04-22 06:35:30|231.89|229.09|231.89|229.09|231.97|229.17|231.89|229.09|0
1650609340000|2022-04-22 06:35:40|231.56|228.76|231.73|228.93|231.73|228.93|231.56|228.76|0
1650609350000|2022-04-22 06:35:50|231.8|229|232.05|229.25|232.05|229.25|231.8|229|0
1650609360000|2022-04-22 06:36:00|231.97|229.17|232.05|229.25|232.05|229.25|231.89|229.09|0
1650609370000|2022-04-22 06:36:10|232.21|229.41|232.62|229.82|232.62|229.82|232.21|229.41|0
1650609380000|2022-04-22 06:36:20|232.54|229.74|232.54|229.74|232.54|229.74|232.54|229.74|0
1650609390000|2022-04-22 06:36:30|232.38|229.58|232.38|229.58|232.38|229.58|232.38|229.58|0
1650609400000|2022-04-22 06:36:40|232.54|229.74|232.45|229.65|232.54|229.74|232.38|229.58|0
1650609410000|2022-04-22 06:36:50|232.38|229.58|232.45|229.65|232.45|229.65|232.38|229.58|0
1650609420000|2022-04-22 06:37:00|232.54|229.74|232.54|229.74|232.54|229.74|232.38|229.58|0
1650609430000|2022-04-22 06:37:10|232.38|229.58|232.54|229.74|232.54|229.74|232.38|229.58|0
1650609440000|2022-04-22 06:37:20|232.45|229.65|232.45|229.65|232.45|229.65|232.38|229.58|0
1650609450000|2022-04-22 06:37:30|232.54|229.74|232.7|229.9|232.7|229.9|232.54|229.74|0
1650609460000|2022-04-22 06:37:40|232.54|229.74|232.62|229.82|232.62|229.82|232.54|229.74|0
1650609470000|2022-04-22 06:37:50|232.7|229.9|232.86|230.06|232.86|230.06|232.7|229.9|0
1650609480000|2022-04-22 06:38:00|233.03|230.23|233.03|230.23|233.03|230.23|232.86|230.06|0
1650609490000|2022-04-22 06:38:10|233.19|230.39|233.03|230.23|233.35|230.55|233.03|230.23|0
1650609500000|2022-04-22 06:38:20|232.86|230.06|233.11|230.31|233.19|230.39|232.86|230.06|0
1650609510000|2022-04-22 06:38:30|233.19|230.39|233.19|230.39|233.27|230.47|233.19|230.39|0
1650609520000|2022-04-22 06:38:40|233.11|230.31|233.35|230.55|233.35|230.55|233.11|230.31|0
1650609530000|2022-04-22 06:38:50|233.19|230.39|233.19|230.39|233.19|230.39|233.19|230.39|0
1650609540000|2022-04-22 06:39:00|233.52|230.72|233.52|230.72|233.84|231.04|233.52|230.72|0
1650609550000|2022-04-22 06:39:10|233.68|230.88|233.84|231.04|233.84|231.04|233.68|230.88|0
1650609560000|2022-04-22 06:39:20|233.52|230.72|233.52|230.72|233.52|230.72|233.35|230.55|0
1650609570000|2022-04-22 06:39:30|233.68|230.88|233.84|231.04|233.84|231.04|233.68|230.88|0
1650609580000|2022-04-22 06:39:40|233.68|230.88|234.01|231.21|234.01|231.21|233.68|230.88|0
1650609590000|2022-04-22 06:39:50|233.84|231.04|233.84|231.04|233.84|231.04|233.68|230.88|0
1650609600000|2022-04-22 06:40:00|233.68|230.88|233.52|230.72|233.68|230.88|233.35|230.55|0
1650609610000|2022-04-22 06:40:10|233.35|230.55|233.59|230.79|233.59|230.79|233.35|230.55|0
1650609620000|2022-04-22 06:40:20|233.68|230.88|234.01|231.21|234.01|231.21|233.68|230.88|0
1650609630000|2022-04-22 06:40:30|234.17|231.37|234.33|231.53|234.33|231.53|234.17|231.37|0
1650609640000|2022-04-22 06:40:40|234.41|231.61|234.17|231.37|234.41|231.61|234.17|231.37|0
1650609650000|2022-04-22 06:40:50|234.33|231.53|234.17|231.37|234.33|231.53|234.17|231.37|0
1650609660000|2022-04-22 06:41:00|234.25|231.45|234.01|231.21|234.33|231.53|234.01|231.21|0
1650609670000|2022-04-22 06:41:10|233.84|231.04|233.68|230.88|233.84|231.04|233.68|230.88|0
1650609680000|2022-04-22 06:41:20|233.76|230.96|233.35|230.55|233.76|230.96|233.35|230.55|0
1650609690000|2022-04-22 06:41:30|233.51|230.71|233.68|230.88|233.68|230.88|233.35|230.55|0
1650609700000|2022-04-22 06:41:40|233.43|230.63|233.51|230.71|233.51|230.71|233.35|230.55|0
1650609710000|2022-04-22 06:41:50|233.35|230.55|233.68|230.88|233.68|230.88|233.35|230.55|0
1650609720000|2022-04-22 06:42:00|233.51|230.71|233.35|230.55|233.51|230.71|233.35|230.55|0
1650609730000|2022-04-22 06:42:10|233.19|230.39|233.02|230.22|233.19|230.39|233.02|230.22|0
1650609740000|2022-04-22 06:42:20|232.86|230.06|232.86|230.06|232.86|230.06|232.7|229.9|0
1650609750000|2022-04-22 06:42:30|233.02|230.22|232.86|230.06|233.02|230.22|232.86|230.06|0
1650609760000|2022-04-22 06:42:40|233.02|230.22|233.02|230.22|233.02|230.22|233.02|230.22|0
1650609770000|2022-04-22 06:42:50|233.19|230.39|232.86|230.06|233.19|230.39|232.86|230.06|0
1650609780000|2022-04-22 06:43:00|232.7|229.9|232.86|230.06|232.86|230.06|232.7|229.9|0
1650609790000|2022-04-22 06:43:10|232.94|230.14|233.02|230.22|233.02|230.22|232.94|230.14|0
1650609800000|2022-04-22 06:43:20|233.26|230.46|233.02|230.22|233.26|230.46|233.02|230.22|0
1650609810000|2022-04-22 06:43:30|233.35|230.55|232.86|230.06|233.35|230.55|232.86|230.06|0
1650609820000|2022-04-22 06:43:40|233.02|230.22|233.02|230.22|233.02|230.22|233.02|230.22|0
1650609830000|2022-04-22 06:43:50|233.19|230.39|233.02|230.22|233.19|230.39|233.02|230.22|0
1650609840000|2022-04-22 06:44:00|232.94|230.14|232.7|229.9|232.94|230.14|232.7|229.9|0
1650609850000|2022-04-22 06:44:10|232.77|229.97|232.37|229.57|232.77|229.97|232.37|229.57|0
1650609860000|2022-04-22 06:44:20|232.45|229.65|232.37|229.57|232.53|229.73|232.37|229.57|0
1650609870000|2022-04-22 06:44:30|232.28|229.48|232.7|229.9|232.7|229.9|232.28|229.48|0
1650609880000|2022-04-22 06:44:40|232.61|229.81|232.45|229.65|232.7|229.9|232.45|229.65|0
1650609890000|2022-04-22 06:44:50|232.53|229.73|232.53|229.73|232.61|229.81|232.53|229.73|0
1650609900000|2022-04-22 06:45:00|232.45|229.65|232.53|229.73|232.53|229.73|232.37|229.57|0
1650609910000|2022-04-22 06:45:10|232.69|229.89|232.69|229.89|232.69|229.89|232.61|229.81|0
1650609920000|2022-04-22 06:45:20|232.86|230.06|232.69|229.89|232.86|230.06|232.61|229.81|0
1650609930000|2022-04-22 06:45:30|232.53|229.73|232.69|229.89|232.69|229.89|232.53|229.73|0
1650609940000|2022-04-22 06:45:40|232.53|229.73|232.53|229.73|232.53|229.73|232.53|229.73|0
1650609960000|2022-04-22 06:46:00|232.69|229.89|233.1|230.3|233.1|230.3|232.69|229.89|0
1650609970000|2022-04-22 06:46:10|233.18|230.38|233.02|230.22|233.18|230.38|233.02|230.22|0
1650609990000|2022-04-22 06:46:30|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1650610000000|2022-04-22 06:46:40|232.69|229.89|233.35|230.55|233.35|230.55|232.69|229.89|0
1650610010000|2022-04-22 06:46:50|233.51|230.71|233.67|230.87|233.67|230.87|233.51|230.71|0
1650610020000|2022-04-22 06:47:00|233.51|230.71|233.51|230.71|233.51|230.71|233.51|230.71|0
1650610030000|2022-04-22 06:47:10|233.67|230.87|233.67|230.87|233.67|230.87|233.51|230.71|0
1650610040000|2022-04-22 06:47:20|233.84|231.04|233.51|230.71|233.84|231.04|233.51|230.71|0
1650610050000|2022-04-22 06:47:30|233.67|230.87|233.51|230.71|233.67|230.87|233.51|230.71|0
1650610060000|2022-04-22 06:47:40|233.42|230.62|233.42|230.62|233.51|230.71|233.35|230.55|0
1650610070000|2022-04-22 06:47:50|233.51|230.71|233.51|230.71|233.59|230.79|233.51|230.71|0
1650610080000|2022-04-22 06:48:00|233.35|230.55|233.18|230.38|233.51|230.71|233.18|230.38|0
1650610090000|2022-04-22 06:48:10|233.1|230.3|233.18|230.38|233.18|230.38|233.1|230.3|0
1650610100000|2022-04-22 06:48:20|233.1|230.3|233.51|230.71|233.51|230.71|233.1|230.3|0
1650610110000|2022-04-22 06:48:30|233.42|230.62|233.51|230.71|233.51|230.71|233.35|230.55|0
1650610120000|2022-04-22 06:48:40|233.67|230.87|233.67|230.87|233.67|230.87|233.51|230.71|0
1650610130000|2022-04-22 06:48:50|233.51|230.71|233.67|230.87|233.67|230.87|233.51|230.71|0
1650610140000|2022-04-22 06:49:00|233.59|230.79|233.67|230.87|233.67|230.87|233.42|230.62|0
1650610150000|2022-04-22 06:49:10|233.51|230.71|233.51|230.71|233.51|230.71|233.51|230.71|0
1650610160000|2022-04-22 06:49:20|233.34|230.54|233.34|230.54|233.34|230.54|233.18|230.38|0
1650610170000|2022-04-22 06:49:30|233.51|230.71|233.42|230.62|233.51|230.71|233.34|230.54|0
1650610180000|2022-04-22 06:49:40|233.51|230.71|233.34|230.54|233.51|230.71|233.34|230.54|0
1650610190000|2022-04-22 06:49:50|233.26|230.46|233.34|230.54|233.34|230.54|233.26|230.46|0
1650610210000|2022-04-22 06:50:10|233.26|230.46|233.18|230.38|233.26|230.46|233.18|230.38|0
1650610220000|2022-04-22 06:50:20|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1650610230000|2022-04-22 06:50:30|233.02|230.22|233.02|230.22|233.26|230.46|233.02|230.22|0
1650610240000|2022-04-22 06:50:40|232.69|229.89|232.69|229.89|232.69|229.89|232.53|229.73|0
1650610250000|2022-04-22 06:50:50|232.6|229.8|232.53|229.73|232.6|229.8|232.53|229.73|0
1650610260000|2022-04-22 06:51:00|232.36|229.56|232.2|229.4|232.36|229.56|232.2|229.4|0
1650610270000|2022-04-22 06:51:10|232.04|229.24|231.95|229.15|232.04|229.24|231.87|229.07|0
1650610280000|2022-04-22 06:51:20|231.87|229.07|232.2|229.4|232.2|229.4|231.87|229.07|0
1650610290000|2022-04-22 06:51:30|232.04|229.24|232.2|229.4|232.2|229.4|232.04|229.24|0
1650610300000|2022-04-22 06:51:40|232.44|229.64|232.6|229.8|232.6|229.8|232.44|229.64|0
1650610310000|2022-04-22 06:51:50|232.44|229.64|232.53|229.73|232.53|229.73|232.44|229.64|0
1650610320000|2022-04-22 06:52:00|232.69|229.89|232.44|229.64|232.69|229.89|232.44|229.64|0
1650610330000|2022-04-22 06:52:10|232.36|229.56|232.6|229.8|232.6|229.8|232.36|229.56|0
1650610340000|2022-04-22 06:52:20|232.53|229.73|232.69|229.89|232.77|229.97|232.53|229.73|0
1650610350000|2022-04-22 06:52:30|232.53|229.73|232.69|229.89|232.69|229.89|232.53|229.73|0
1650610370000|2022-04-22 06:52:50|232.85|230.05|232.69|229.89|232.85|230.05|232.69|229.89|0
1650610380000|2022-04-22 06:53:00|232.52|229.72|232.36|229.56|232.52|229.72|232.36|229.56|0
1650610390000|2022-04-22 06:53:10|232.44|229.64|232.04|229.24|232.44|229.64|232.04|229.24|0
1650610400000|2022-04-22 06:53:20|232.2|229.4|232.52|229.72|232.52|229.72|232.2|229.4|0
1650610410000|2022-04-22 06:53:30|232.6|229.8|233.09|230.29|233.09|230.29|232.6|229.8|0
1650610420000|2022-04-22 06:53:40|233.18|230.38|233.01|230.21|233.18|230.38|233.01|230.21|0
1650610430000|2022-04-22 06:53:50|233.09|230.29|233.18|230.38|233.18|230.38|233.09|230.29|0
1650610440000|2022-04-22 06:54:00|233.01|230.21|232.85|230.05|233.01|230.21|232.85|230.05|0
1650610450000|2022-04-22 06:54:10|232.93|230.13|232.69|229.89|232.93|230.13|232.69|229.89|0
1650610460000|2022-04-22 06:54:20|232.85|230.05|232.52|229.72|232.85|230.05|232.52|229.72|0
1650610470000|2022-04-22 06:54:30|233.01|230.21|233.01|230.21|233.01|230.21|233.01|230.21|0
1650610490000|2022-04-22 06:54:50|233.18|230.38|233.18|230.38|233.18|230.38|233.18|230.38|0
1650610500000|2022-04-22 06:55:00|233.34|230.54|233.5|230.7|233.5|230.7|233.25|230.45|0
1650610510000|2022-04-22 06:55:10|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1650610520000|2022-04-22 06:55:20|234.16|231.36|233.99|231.19|234.16|231.36|233.99|231.19|0
1650610530000|2022-04-22 06:55:30|234.16|231.36|234.32|231.52|234.32|231.52|234.16|231.36|0
1650610540000|2022-04-22 06:55:40|234.16|231.36|234.32|231.52|234.32|231.52|234.16|231.36|0
1650610550000|2022-04-22 06:55:50|234.65|231.85|234.65|231.85|234.65|231.85|234.65|231.85|0
1650610560000|2022-04-22 06:56:00|234.48|231.68|234.48|231.68|234.65|231.85|234.48|231.68|0
1650610570000|2022-04-22 06:56:10|234.56|231.76|233.83|231.03|234.56|231.76|233.83|231.03|0
1650610580000|2022-04-22 06:56:20|233.99|231.19|233.99|231.19|233.99|231.19|233.99|231.19|0
1650610590000|2022-04-22 06:56:30|234.07|231.27|234.32|231.52|234.32|231.52|234.07|231.27|0
1650610600000|2022-04-22 06:56:40|234.4|231.6|234.32|231.52|234.4|231.6|234.32|231.52|0
1650610610000|2022-04-22 06:56:50|234.16|231.36|234.97|232.17|234.97|232.17|234.16|231.36|0
1650610620000|2022-04-22 06:57:00|234.65|231.85|234.48|231.68|234.65|231.85|234.48|231.68|0
1650610630000|2022-04-22 06:57:10|234.97|232.17|234.73|231.93|234.97|232.17|234.65|231.85|0
1650610640000|2022-04-22 06:57:20|234.81|232.01|234.97|232.17|234.97|232.17|234.65|231.85|0
1650610650000|2022-04-22 06:57:30|235.14|232.34|235.14|232.34|235.47|232.67|235.14|232.34|0
1650610660000|2022-04-22 06:57:40|235.3|232.5|235.3|232.5|235.3|232.5|235.14|232.34|0
1650610670000|2022-04-22 06:57:50|235.22|232.42|234.97|232.17|235.22|232.42|234.97|232.17|0
1650610680000|2022-04-22 06:58:00|235.14|232.34|235.14|232.34|235.14|232.34|235.14|232.34|0
1650610690000|2022-04-22 06:58:10|235.22|232.42|235.3|232.5|235.3|232.5|235.22|232.42|0
1650610700000|2022-04-22 06:58:20|235.47|232.67|235.47|232.67|235.63|232.83|235.47|232.67|0
1650610710000|2022-04-22 06:58:30|235.3|232.5|235.14|232.34|235.3|232.5|235.14|232.34|0
1650610720000|2022-04-22 06:58:40|235.05|232.25|234.72|231.92|235.05|232.25|234.72|231.92|0
1650610730000|2022-04-22 06:58:50|234.65|231.85|234.65|231.85|234.81|232.01|234.65|231.85|0
1650610740000|2022-04-22 06:59:00|234.81|232.01|234.56|231.76|234.81|232.01|234.56|231.76|0
1650610750000|2022-04-22 06:59:10|234.32|231.52|233.99|231.19|234.32|231.52|233.99|231.19|0
1650610760000|2022-04-22 06:59:20|234.64|231.84|234.81|232.01|234.81|232.01|234.64|231.84|0
1650610770000|2022-04-22 06:59:30|234.72|231.92|234.48|231.68|234.72|231.92|234.48|231.68|0
1650610780000|2022-04-22 06:59:40|234.32|231.52|234.15|231.35|234.48|231.68|234.15|231.35|0
1650610790000|2022-04-22 06:59:50|234.32|231.52|234.48|231.68|234.64|231.84|234.32|231.52|0
1650610800000|2022-04-22 07:00:00|234.64|231.84|233.83|231.03|234.64|231.84|233.83|231.03|0
1650610810000|2022-04-22 07:00:10|233.5|230.7|233.01|230.21|233.5|230.7|233.01|230.21|0
1650610820000|2022-04-22 07:00:20|233.66|230.86|233.82|231.02|233.99|231.19|233.66|230.86|0
1650610830000|2022-04-22 07:00:30|234.15|231.35|234.32|231.52|234.32|231.52|233.99|231.19|0
1650610840000|2022-04-22 07:00:40|234.15|231.35|234.64|231.84|234.64|231.84|234.15|231.35|0
1650610850000|2022-04-22 07:00:50|234.15|231.35|233.5|230.7|234.15|231.35|233.5|230.7|0
1650610860000|2022-04-22 07:01:00|233.82|231.02|233.5|230.7|233.82|231.02|233.5|230.7|0
1650610870000|2022-04-22 07:01:10|233.82|231.02|233.99|231.19|233.99|231.19|233.82|231.02|0
1650610880000|2022-04-22 07:01:20|234.48|231.68|234.32|231.52|234.48|231.68|234.32|231.52|0
1650610890000|2022-04-22 07:01:30|234.64|231.84|234.72|231.92|234.81|232.01|234.64|231.84|0
1650610900000|2022-04-22 07:01:40|234.64|231.84|235.13|232.33|235.13|232.33|234.64|231.84|0
1650610910000|2022-04-22 07:01:50|235.21|232.41|235.3|232.5|235.3|232.5|235.21|232.41|0
1650610920000|2022-04-22 07:02:00|234.97|232.17|234.64|231.84|234.97|232.17|234.64|231.84|0
1650610930000|2022-04-22 07:02:10|234.88|232.08|234.97|232.17|235.13|232.33|234.88|232.08|0
1650610940000|2022-04-22 07:02:20|235.13|232.33|235.13|232.33|235.13|232.33|234.97|232.17|0
1650610950000|2022-04-22 07:02:30|235.46|232.66|235.63|232.83|235.63|232.83|235.46|232.66|0
1650610970000|2022-04-22 07:02:50|235.79|232.99|235.79|232.99|235.79|232.99|235.79|232.99|0
1650610980000|2022-04-22 07:03:00|235.95|233.15|237.11|234.31|237.11|234.31|235.95|233.15|0
1650610990000|2022-04-22 07:03:10|236.94|234.14|236.78|233.98|236.94|234.14|236.45|233.65|0
1650611000000|2022-04-22 07:03:20|237.11|234.31|237.27|234.47|237.77|234.97|237.11|234.31|0
1650611010000|2022-04-22 07:03:30|237.44|234.64|237.19|234.39|237.44|234.64|237.19|234.39|0
1650611020000|2022-04-22 07:03:40|237.11|234.31|237.27|234.47|237.27|234.47|237.11|234.31|0
1650611030000|2022-04-22 07:03:50|237.35|234.55|237.6|234.8|237.6|234.8|237.35|234.55|0
1650611040000|2022-04-22 07:04:00|237.77|234.97|237.84|235.04|237.93|235.13|237.77|234.97|0
1650611050000|2022-04-22 07:04:10|237.6|234.8|237.6|234.8|237.6|234.8|237.35|234.55|0
1650611060000|2022-04-22 07:04:20|237.68|234.88|237.6|234.8|237.76|234.96|237.6|234.8|0
1650611070000|2022-04-22 07:04:30|237.51|234.71|237.6|234.8|237.6|234.8|237.51|234.71|0
1650611080000|2022-04-22 07:04:40|237.76|234.96|237.76|234.96|237.93|235.13|237.76|234.96|0
1650611090000|2022-04-22 07:04:50|237.26|234.46|237.42|234.62|237.42|234.62|237.09|234.29|0
1650611100000|2022-04-22 07:05:00|237.22|234.82|236.56|234.16|237.22|234.82|236.56|234.16|0
1650611110000|2022-04-22 07:05:10|236.89|234.49|236.81|234.41|236.89|234.49|236.73|234.33|0
1650611120000|2022-04-22 07:05:20|236.73|234.33|236.4|234|236.73|234.33|236.4|234|0
1650611130000|2022-04-22 07:05:30|236.31|233.91|236.56|234.16|236.56|234.16|236.31|233.91|0
1650611140000|2022-04-22 07:05:40|236.4|234|235.9|233.5|236.4|234|235.57|233.17|0
1650611150000|2022-04-22 07:05:50|235.74|233.34|235.9|233.5|235.9|233.5|235.74|233.34|0
1650611160000|2022-04-22 07:06:00|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1650611170000|2022-04-22 07:06:10|235.9|233.5|235.41|233.01|235.9|233.5|235.41|233.01|0
1650611180000|2022-04-22 07:06:20|235.25|232.85|235.57|233.17|235.57|233.17|235.25|232.85|0
1650611190000|2022-04-22 07:06:30|235.41|233.01|235.41|233.01|235.49|233.09|235.41|233.01|0
1650611200000|2022-04-22 07:06:40|235.24|232.84|235.41|233.01|235.41|233.01|235.24|232.84|0
1650611210000|2022-04-22 07:06:50|235.57|233.17|235.41|233.01|235.57|233.17|235.41|233.01|0
1650611220000|2022-04-22 07:07:00|235.24|232.84|235.41|233.01|235.41|233.01|235.08|232.68|0
1650611230000|2022-04-22 07:07:10|235.08|232.68|234.75|232.35|235.08|232.68|234.75|232.35|0
1650611240000|2022-04-22 07:07:20|234.59|232.19|234.83|232.43|234.83|232.43|234.59|232.19|0
1650611250000|2022-04-22 07:07:30|234.92|232.52|234.92|232.52|234.99|232.59|234.75|232.35|0
1650611260000|2022-04-22 07:07:40|234.75|232.35|235.08|232.68|235.08|232.68|234.75|232.35|0
1650611270000|2022-04-22 07:07:50|235.16|232.76|235.41|233.01|235.41|233.01|235.16|232.76|0
1650611280000|2022-04-22 07:08:00|235.57|233.17|235.82|233.42|236.07|233.67|235.57|233.17|0
1650611290000|2022-04-22 07:08:10|236.07|233.67|236.89|234.49|236.89|234.49|236.07|233.67|0
1650611300000|2022-04-22 07:08:20|236.73|234.33|236.56|234.16|236.73|234.33|236.56|234.16|0
1650611310000|2022-04-22 07:08:30|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650611320000|2022-04-22 07:08:40|236.07|233.67|235.82|233.42|236.07|233.67|235.74|233.34|0
1650611330000|2022-04-22 07:08:50|235.74|233.34|235.24|232.84|235.74|233.34|235.24|232.84|0
1650611340000|2022-04-22 07:09:00|235.41|233.01|234.59|232.19|235.41|233.01|234.59|232.19|0
1650611350000|2022-04-22 07:09:10|234.66|232.26|234.91|232.51|234.91|232.51|234.66|232.26|0
1650611360000|2022-04-22 07:09:20|235.08|232.68|234.99|232.59|235.08|232.68|234.99|232.59|0
1650611370000|2022-04-22 07:09:30|235.24|232.84|234.59|232.19|235.24|232.84|234.59|232.19|0
1650611380000|2022-04-22 07:09:40|234.5|232.1|234.42|232.02|234.59|232.19|234.42|232.02|0
1650611390000|2022-04-22 07:09:50|234.26|231.86|233.6|231.2|234.26|231.86|233.6|231.2|0
1650611400000|2022-04-22 07:10:00|234.09|231.69|233.93|231.53|234.09|231.69|233.76|231.36|0
1650611410000|2022-04-22 07:10:10|233.76|231.36|233.93|231.53|234.09|231.69|233.76|231.36|0
1650611420000|2022-04-22 07:10:20|234.09|231.69|233.76|231.36|234.09|231.69|233.6|231.2|0
1650611430000|2022-04-22 07:10:30|233.6|231.2|233.11|230.71|233.6|231.2|233.11|230.71|0
1650611440000|2022-04-22 07:10:40|233.27|230.87|233.6|231.2|233.6|231.2|233.27|230.87|0
1650611450000|2022-04-22 07:10:50|233.76|231.36|233.6|231.2|233.76|231.36|233.6|231.2|0
1650611460000|2022-04-22 07:11:00|233.76|231.36|233.76|231.36|233.93|231.53|233.76|231.36|0
1650611470000|2022-04-22 07:11:10|233.84|231.44|234.42|232.02|234.42|232.02|233.84|231.44|0
1650611480000|2022-04-22 07:11:20|234.91|232.51|235.73|233.33|235.73|233.33|234.91|232.51|0
1650611490000|2022-04-22 07:11:30|235.9|233.5|235.57|233.17|235.9|233.5|235.57|233.17|0
1650611500000|2022-04-22 07:11:40|235.4|233|235.57|233.17|235.57|233.17|235.4|233|0
1650611510000|2022-04-22 07:11:50|235.73|233.33|236.23|233.83|236.23|233.83|235.73|233.33|0
1650611520000|2022-04-22 07:12:00|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1650611530000|2022-04-22 07:12:10|236.72|234.32|236.89|234.49|237.05|234.65|236.72|234.32|0
1650611540000|2022-04-22 07:12:20|236.8|234.4|236.39|233.99|236.8|234.4|236.39|233.99|0
1650611550000|2022-04-22 07:12:30|236.06|233.66|235.9|233.5|236.06|233.66|235.9|233.5|0
1650611560000|2022-04-22 07:12:40|236.06|233.66|236.23|233.83|236.23|233.83|236.06|233.66|0
1650611570000|2022-04-22 07:12:50|236.39|233.99|237.05|234.65|237.05|234.65|236.39|233.99|0
1650611580000|2022-04-22 07:13:00|236.89|234.49|236.31|233.91|236.89|234.49|236.31|233.91|0
1650611590000|2022-04-22 07:13:10|236.47|234.07|235.9|233.5|236.47|234.07|235.9|233.5|0
1650611600000|2022-04-22 07:13:20|236.06|233.66|236.23|233.83|236.39|233.99|236.06|233.66|0
1650611610000|2022-04-22 07:13:30|236.06|233.66|236.14|233.74|236.14|233.74|236.06|233.66|0
1650611620000|2022-04-22 07:13:40|236.39|233.99|236.72|234.32|236.72|234.32|236.39|233.99|0
1650611630000|2022-04-22 07:13:50|236.56|234.16|236.56|234.16|236.72|234.32|236.56|234.16|0
1650611640000|2022-04-22 07:14:00|236.06|233.66|235.9|233.5|236.06|233.66|235.9|233.5|0
1650611650000|2022-04-22 07:14:10|235.73|233.33|236.06|233.66|236.06|233.66|235.65|233.25|0
1650611660000|2022-04-22 07:14:20|236.39|233.99|236.23|233.83|236.47|234.07|236.23|233.83|0
1650611670000|2022-04-22 07:14:30|235.9|233.5|236.06|233.66|236.23|233.83|235.9|233.5|0
1650611680000|2022-04-22 07:14:40|236.23|233.83|236.47|234.07|236.47|234.07|236.23|233.83|0
1650611690000|2022-04-22 07:14:50|236.39|233.99|236.06|233.66|236.39|233.99|236.06|233.66|0
1650611700000|2022-04-22 07:15:00|236.22|233.82|236.72|234.32|236.72|234.32|236.22|233.82|0
1650611710000|2022-04-22 07:15:10|236.39|233.99|237.05|234.65|237.21|234.81|236.39|233.99|0
1650611720000|2022-04-22 07:15:20|237.21|234.81|237.54|235.14|237.54|235.14|237.21|234.81|0
1650611730000|2022-04-22 07:15:30|237.21|234.81|236.55|234.15|237.21|234.81|236.55|234.15|0
1650611740000|2022-04-22 07:15:40|236.72|234.32|236.22|233.82|236.72|234.32|236.22|233.82|0
1650611750000|2022-04-22 07:15:50|236.06|233.66|235.89|233.49|236.22|233.82|235.89|233.49|0
1650611760000|2022-04-22 07:16:00|236.06|233.66|235.57|233.17|236.06|233.66|235.57|233.17|0
1650611770000|2022-04-22 07:16:10|235.07|232.67|234.99|232.59|235.07|232.67|234.99|232.59|0
1650611780000|2022-04-22 07:16:20|235.24|232.84|235.07|232.67|235.24|232.84|234.99|232.59|0
1650611790000|2022-04-22 07:16:30|235.24|232.84|235.73|233.33|235.73|233.33|235.24|232.84|0
1650611800000|2022-04-22 07:16:40|235.56|233.16|235.89|233.49|236.06|233.66|235.56|233.16|0
1650611810000|2022-04-22 07:16:50|235.64|233.24|235.48|233.08|235.64|233.24|235.4|233|0
1650611820000|2022-04-22 07:17:00|235.4|233|235.24|232.84|235.4|233|235.24|232.84|0
1650611830000|2022-04-22 07:17:10|235.4|233|235.48|233.08|235.56|233.16|235.4|233|0
1650611840000|2022-04-22 07:17:20|235.15|232.75|234.58|232.18|235.15|232.75|234.58|232.18|0
1650611850000|2022-04-22 07:17:30|234.25|231.85|234.58|232.18|234.58|232.18|234.25|231.85|0
1650611860000|2022-04-22 07:17:40|234.74|232.34|234.66|232.26|234.74|232.34|234.58|232.18|0
1650611870000|2022-04-22 07:17:50|234.74|232.34|235.23|232.83|235.23|232.83|234.74|232.34|0
1650611880000|2022-04-22 07:18:00|235.4|233|236.06|233.66|236.06|233.66|235.4|233|0
1650611890000|2022-04-22 07:18:10|235.97|233.57|236.22|233.82|236.22|233.82|235.97|233.57|0
1650611900000|2022-04-22 07:18:20|236.3|233.9|235.73|233.33|236.3|233.9|235.56|233.16|0
1650611910000|2022-04-22 07:18:30|235.56|233.16|235.73|233.33|235.81|233.41|235.56|233.16|0
1650611920000|2022-04-22 07:18:40|235.89|233.49|235.81|233.41|235.89|233.49|235.81|233.41|0
1650611930000|2022-04-22 07:18:50|235.56|233.16|235.23|232.83|235.73|233.33|235.23|232.83|0
1650611940000|2022-04-22 07:19:00|234.91|232.51|234.82|232.42|234.91|232.51|234.74|232.34|0
1650611950000|2022-04-22 07:19:10|234.58|232.18|234.41|232.01|234.74|232.34|234.41|232.01|0
1650611960000|2022-04-22 07:19:20|234.49|232.09|234.74|232.34|234.74|232.34|234.49|232.09|0
1650611970000|2022-04-22 07:19:30|234.58|232.18|234.41|232.01|234.58|232.18|234.25|231.85|0
1650611980000|2022-04-22 07:19:40|234.25|231.85|234.08|231.68|234.25|231.85|234.08|231.68|0
1650611990000|2022-04-22 07:19:50|234.16|231.76|234.25|231.85|234.25|231.85|234.08|231.68|0
1650612000000|2022-04-22 07:20:00|233.92|231.52|233.43|231.03|233.92|231.52|233.43|231.03|0
1650612010000|2022-04-22 07:20:10|233.26|230.86|232.77|230.37|233.26|230.86|232.77|230.37|0
1650612020000|2022-04-22 07:20:20|232.61|230.21|232.28|229.88|232.61|230.21|232.12|229.72|0
1650612030000|2022-04-22 07:20:30|232.61|230.21|232.69|230.29|232.85|230.45|232.61|230.21|0
1650612040000|2022-04-22 07:20:40|232.28|229.88|232.61|230.21|232.61|230.21|232.28|229.88|0
1650612050000|2022-04-22 07:20:50|232.85|230.45|232.36|229.96|232.85|230.45|232.36|229.96|0
1650612060000|2022-04-22 07:21:00|232.12|229.72|231.96|229.56|232.12|229.72|231.96|229.56|0
1650612070000|2022-04-22 07:21:10|231.47|229.07|231.87|229.47|231.87|229.47|231.47|229.07|0
1650612080000|2022-04-22 07:21:20|231.96|229.56|231.79|229.39|232.03|229.63|231.79|229.39|0
1650612090000|2022-04-22 07:21:30|231.71|229.31|232.12|229.72|232.28|229.88|231.71|229.31|0
1650612100000|2022-04-22 07:21:40|231.96|229.56|231.79|229.39|231.96|229.56|231.79|229.39|0
1650612110000|2022-04-22 07:21:50|231.63|229.23|231.3|228.9|231.63|229.23|231.3|228.9|0
1650612120000|2022-04-22 07:22:00|230.81|228.41|230.98|228.58|230.98|228.58|230.81|228.41|0
1650612130000|2022-04-22 07:22:10|231.14|228.74|231.14|228.74|231.3|228.9|231.14|228.74|0
1650612140000|2022-04-22 07:22:20|231.22|228.82|231.22|228.82|231.3|228.9|231.22|228.82|0
1650612150000|2022-04-22 07:22:30|231.14|228.74|231.14|228.74|231.3|228.9|231.14|228.74|0
1650612160000|2022-04-22 07:22:40|231.3|228.9|230.81|228.41|231.3|228.9|230.81|228.41|0
1650612170000|2022-04-22 07:22:50|230.73|228.33|230.49|228.09|230.73|228.33|230.49|228.09|0
1650612180000|2022-04-22 07:23:00|230.33|227.93|230.33|227.93|230.33|227.93|230.16|227.76|0
1650612190000|2022-04-22 07:23:10|230.4|228|230.49|228.09|230.49|228.09|230.32|227.92|0
1650612200000|2022-04-22 07:23:20|230.16|227.76|230.16|227.76|230.24|227.84|230.16|227.76|0
1650612210000|2022-04-22 07:23:30|230|227.6|229.51|227.11|230|227.6|229.51|227.11|0
1650612220000|2022-04-22 07:23:40|229.67|227.27|228.86|226.46|229.67|227.27|228.86|226.46|0
1650612230000|2022-04-22 07:23:50|228.7|226.3|229.03|226.63|229.03|226.63|228.54|226.14|0
1650612240000|2022-04-22 07:24:00|229.19|226.79|229.35|226.95|229.35|226.95|229.19|226.79|0
1650612250000|2022-04-22 07:24:10|229.19|226.79|229.51|227.11|229.51|227.11|229.03|226.63|0
1650612260000|2022-04-22 07:24:20|229.35|226.95|229.35|226.95|229.35|226.95|229.19|226.79|0
1650612270000|2022-04-22 07:24:30|229.59|227.19|229.67|227.27|229.67|227.27|229.59|227.19|0
1650612280000|2022-04-22 07:24:40|229.51|227.11|229.51|227.11|229.51|227.11|229.51|227.11|0
1650612290000|2022-04-22 07:24:50|228.7|226.3|228.7|226.3|228.86|226.46|228.7|226.3|0
1650612300000|2022-04-22 07:25:00|228.78|226.38|229.1|226.7|229.1|226.7|228.78|226.38|0
1650612310000|2022-04-22 07:25:10|229.02|226.62|230|227.6|230|227.6|229.02|226.62|0
1650612320000|2022-04-22 07:25:20|229.67|227.27|229.35|226.95|229.67|227.27|229.35|226.95|0
1650612330000|2022-04-22 07:25:30|229.51|227.11|229.35|226.95|229.51|227.11|229.19|226.79|0
1650612340000|2022-04-22 07:25:40|229.26|226.86|229.02|226.62|229.35|226.95|229.02|226.62|0
1650612350000|2022-04-22 07:25:50|229.19|226.79|228.86|226.46|229.19|226.79|228.86|226.46|0
1650612360000|2022-04-22 07:26:00|229.19|226.79|229.02|226.62|229.19|226.79|229.02|226.62|0
1650612370000|2022-04-22 07:26:10|229.19|226.79|229.43|227.03|229.51|227.11|229.19|226.79|0
1650612380000|2022-04-22 07:26:20|229.67|227.27|229.83|227.43|229.83|227.43|229.67|227.27|0
1650612390000|2022-04-22 07:26:30|229.91|227.51|229.67|227.27|229.91|227.51|229.67|227.27|0
1650612400000|2022-04-22 07:26:40|229.51|227.11|229.75|227.35|229.83|227.43|229.51|227.11|0
1650612410000|2022-04-22 07:26:50|229.91|227.51|229.83|227.43|229.91|227.51|229.83|227.43|0
1650612420000|2022-04-22 07:27:00|229.75|227.35|230|227.6|230|227.6|229.67|227.27|0
1650612430000|2022-04-22 07:27:10|230.07|227.67|230.16|227.76|230.16|227.76|230.07|227.67|0
1650612440000|2022-04-22 07:27:20|230.24|227.84|230.24|227.84|230.24|227.84|230.16|227.76|0
1650612450000|2022-04-22 07:27:30|230.16|227.76|230|227.6|230.16|227.76|229.83|227.43|0
1650612460000|2022-04-22 07:27:40|230.48|228.08|230.48|228.08|230.48|228.08|230.32|227.92|0
1650612470000|2022-04-22 07:27:50|230.65|228.25|230.32|227.92|230.65|228.25|230.32|227.92|0
1650612480000|2022-04-22 07:28:00|230.24|227.84|230.07|227.67|230.24|227.84|229.67|227.27|0
1650612490000|2022-04-22 07:28:10|229.83|227.43|230|227.6|230.16|227.76|229.83|227.43|0
1650612500000|2022-04-22 07:28:20|229.67|227.27|229.67|227.27|229.67|227.27|229.67|227.27|0
1650612510000|2022-04-22 07:28:30|230|227.6|229.67|227.27|230|227.6|229.67|227.27|0
1650612520000|2022-04-22 07:28:40|229.75|227.35|229.67|227.27|229.83|227.43|229.67|227.27|0
1650612530000|2022-04-22 07:28:50|229.26|226.86|228.53|226.13|229.26|226.86|228.53|226.13|0
1650612540000|2022-04-22 07:29:00|228.7|226.3|228.7|226.3|228.7|226.3|228.7|226.3|0
1650612550000|2022-04-22 07:29:10|228.29|225.89|228.53|226.13|228.53|226.13|228.29|225.89|0
1650612560000|2022-04-22 07:29:20|228.7|226.3|228.37|225.97|228.7|226.3|228.37|225.97|0
1650612570000|2022-04-22 07:29:30|228.05|225.65|227.4|225|228.05|225.65|227.4|225|0
1650612580000|2022-04-22 07:29:40|227.24|224.84|226.92|224.52|227.24|224.84|226.92|224.52|0
1650612590000|2022-04-22 07:29:50|227.08|224.68|226.43|224.03|227.08|224.68|226.43|224.03|0
1650612600000|2022-04-22 07:30:00|226.59|224.19|226.92|224.52|226.92|224.52|226.43|224.03|0
1650612610000|2022-04-22 07:30:10|226.59|224.19|226.27|223.87|226.59|224.19|226.27|223.87|0
1650612620000|2022-04-22 07:30:20|226.43|224.03|226.76|224.36|226.76|224.36|226.43|224.03|0
1650612630000|2022-04-22 07:30:30|226.43|224.03|225.79|223.39|226.43|224.03|225.79|223.39|0
1650612640000|2022-04-22 07:30:40|226.11|223.71|226.43|224.03|226.43|224.03|225.95|223.55|0
1650612650000|2022-04-22 07:30:50|226.03|223.63|225.63|223.23|226.03|223.63|225.63|223.23|0
1650612660000|2022-04-22 07:31:00|225.95|223.55|226.59|224.19|226.75|224.35|225.95|223.55|0
1650612670000|2022-04-22 07:31:10|226.43|224.03|226.59|224.19|226.59|224.19|226.11|223.71|0
1650612680000|2022-04-22 07:31:20|226.75|224.35|226.59|224.19|226.92|224.52|226.59|224.19|0
1650612690000|2022-04-22 07:31:30|226.75|224.35|226.75|224.35|226.92|224.52|226.75|224.35|0
1650612700000|2022-04-22 07:31:40|226.59|224.19|226.75|224.35|226.92|224.52|226.59|224.19|0
1650612710000|2022-04-22 07:31:50|226.92|224.52|227.24|224.84|227.32|224.92|226.92|224.52|0
1650612720000|2022-04-22 07:32:00|227.72|225.32|228.05|225.65|228.05|225.65|227.56|225.16|0
1650612730000|2022-04-22 07:32:10|227.88|225.48|228.05|225.65|228.21|225.81|227.48|225.08|0
1650612740000|2022-04-22 07:32:20|228.37|225.97|228.21|225.81|228.53|226.13|228.21|225.81|0
1650612750000|2022-04-22 07:32:30|228.37|225.97|228.86|226.46|228.86|226.46|228.37|225.97|0
1650612760000|2022-04-22 07:32:40|229.02|226.62|228.37|225.97|229.02|226.62|228.37|225.97|0
1650612770000|2022-04-22 07:32:50|228.45|226.05|228.53|226.13|228.53|226.13|228.45|226.05|0
1650612780000|2022-04-22 07:33:00|228.85|226.45|229.02|226.62|229.02|226.62|228.85|226.45|0
1650612790000|2022-04-22 07:33:10|228.69|226.29|229.34|226.94|229.34|226.94|228.69|226.29|0
1650612800000|2022-04-22 07:33:20|229.18|226.78|229.18|226.78|229.34|226.94|229.18|226.78|0
1650612810000|2022-04-22 07:33:30|229.02|226.62|228.85|226.45|229.02|226.62|228.85|226.45|0
1650612820000|2022-04-22 07:33:40|228.69|226.29|228.53|226.13|228.69|226.29|228.53|226.13|0
1650612830000|2022-04-22 07:33:50|228.85|226.45|229.02|226.62|229.09|226.69|228.85|226.45|0
1650612840000|2022-04-22 07:34:00|228.85|226.45|228.85|226.45|228.85|226.45|228.77|226.37|0
1650612850000|2022-04-22 07:34:10|228.61|226.21|228.53|226.13|228.61|226.21|228.53|226.13|0
1650612860000|2022-04-22 07:34:20|228.45|226.05|228.45|226.05|228.45|226.05|228.45|226.05|0
1650612870000|2022-04-22 07:34:30|228.37|225.97|227.72|225.32|228.37|225.97|227.72|225.32|0
1650612880000|2022-04-22 07:34:40|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1650612890000|2022-04-22 07:34:50|227.47|225.07|227.4|225|227.47|225.07|226.99|224.59|0
1650612900000|2022-04-22 07:35:00|227.47|225.07|226.59|224.19|227.47|225.07|226.59|224.19|0
1650612910000|2022-04-22 07:35:10|226.51|224.11|226.27|223.87|226.51|224.11|226.27|223.87|0
1650612920000|2022-04-22 07:35:20|225.94|223.54|225.62|223.22|225.94|223.54|225.62|223.22|0
1650612930000|2022-04-22 07:35:30|226.11|223.71|226.27|223.87|226.34|223.94|226.11|223.71|0
1650612940000|2022-04-22 07:35:40|226.11|223.71|226.02|223.62|226.11|223.71|225.94|223.54|0
1650612950000|2022-04-22 07:35:50|226.59|224.19|226.75|224.35|226.75|224.35|226.27|223.87|0
1650612960000|2022-04-22 07:36:00|226.91|224.51|226.91|224.51|226.91|224.51|226.75|224.35|0
1650612970000|2022-04-22 07:36:10|226.5|224.1|226.5|224.1|226.5|224.1|226.5|224.1|0
1650612980000|2022-04-22 07:36:20|226.67|224.27|226.99|224.59|226.99|224.59|226.67|224.27|0
1650612990000|2022-04-22 07:36:30|227.23|224.83|227.63|225.23|227.63|225.23|227.23|224.83|0
1650613000000|2022-04-22 07:36:40|227.72|225.32|228.53|226.13|228.53|226.13|227.72|225.32|0
1650613010000|2022-04-22 07:36:50|228.37|225.97|228.77|226.37|228.85|226.45|228.37|225.97|0
1650613020000|2022-04-22 07:37:00|228.69|226.29|229.01|226.61|229.01|226.61|228.69|226.29|0
1650613030000|2022-04-22 07:37:10|229.25|226.85|229.58|227.18|229.9|227.5|229.25|226.85|0
1650613040000|2022-04-22 07:37:20|229.66|227.26|229.82|227.42|229.9|227.5|229.66|227.26|0
1650613050000|2022-04-22 07:37:30|229.66|227.26|229.58|227.18|229.66|227.26|229.5|227.1|0
1650613060000|2022-04-22 07:37:40|229.34|226.94|229.42|227.02|229.42|227.02|229.34|226.94|0
1650613070000|2022-04-22 07:37:50|229.5|227.1|229.5|227.1|229.5|227.1|229.34|226.94|0
1650613080000|2022-04-22 07:38:00|229.58|227.18|229.17|226.77|229.58|227.18|229.17|226.77|0
1650613090000|2022-04-22 07:38:10|229.09|226.69|228.53|226.13|229.09|226.69|228.53|226.13|0
1650613100000|2022-04-22 07:38:20|228.6|226.2|228.36|225.96|228.6|226.2|228.36|225.96|0
1650613110000|2022-04-22 07:38:30|228.85|226.45|228.93|226.53|229.09|226.69|228.85|226.45|0
1650613120000|2022-04-22 07:38:40|228.77|226.37|228.6|226.2|228.77|226.37|228.6|226.2|0
1650613130000|2022-04-22 07:38:50|228.77|226.37|228.69|226.29|228.77|226.37|228.69|226.29|0
1650613140000|2022-04-22 07:39:00|228.77|226.37|229.01|226.61|229.01|226.61|228.69|226.29|0
1650613150000|2022-04-22 07:39:10|229.34|226.94|229.17|226.77|229.34|226.94|229.17|226.77|0
1650613160000|2022-04-22 07:39:20|228.85|226.45|229.17|226.77|229.25|226.85|228.85|226.45|0
1650613170000|2022-04-22 07:39:30|229.41|227.01|229.17|226.77|229.41|227.01|229.17|226.77|0
1650613180000|2022-04-22 07:39:40|229.34|226.94|229.34|226.94|229.34|226.94|229.34|226.94|0
1650613190000|2022-04-22 07:39:50|229.41|227.01|229.58|227.18|229.58|227.18|229.41|227.01|0
1650613200000|2022-04-22 07:40:00|229.82|227.42|229.5|227.1|229.82|227.42|229.5|227.1|0
1650613210000|2022-04-22 07:40:10|229.82|227.42|230.15|227.75|230.15|227.75|229.82|227.42|0
1650613220000|2022-04-22 07:40:20|230.96|228.56|229.98|227.58|230.96|228.56|229.98|227.58|0
1650613230000|2022-04-22 07:40:30|230.39|227.99|230.47|228.07|230.47|228.07|230.39|227.99|0
1650613240000|2022-04-22 07:40:40|230.15|227.75|230.39|227.99|230.39|227.99|230.15|227.75|0
1650613250000|2022-04-22 07:40:50|230.63|228.23|230.47|228.07|230.63|228.23|230.47|228.07|0
1650613260000|2022-04-22 07:41:00|230.31|227.91|229.74|227.34|230.39|227.99|229.74|227.34|0
1650613270000|2022-04-22 07:41:10|229.82|227.42|229.9|227.5|229.9|227.5|229.82|227.42|0
1650613280000|2022-04-22 07:41:20|229.74|227.34|229.9|227.5|229.9|227.5|229.74|227.34|0
1650613290000|2022-04-22 07:41:30|230.47|228.07|230.8|228.4|230.8|228.4|230.39|227.99|0
1650613300000|2022-04-22 07:41:40|230.96|228.56|230.96|228.56|230.96|228.56|230.8|228.4|0
1650613310000|2022-04-22 07:41:50|230.8|228.4|230.63|228.23|230.8|228.4|230.63|228.23|0
1650613320000|2022-04-22 07:42:00|230.96|228.56|230.63|228.23|231.04|228.64|230.63|228.23|0
1650613330000|2022-04-22 07:42:10|230.47|228.07|230.71|228.31|230.71|228.31|230.47|228.07|0
1650613340000|2022-04-22 07:42:20|230.96|228.56|231.12|228.72|231.12|228.72|230.96|228.56|0
1650613350000|2022-04-22 07:42:30|230.87|228.47|230.8|228.4|230.87|228.47|230.8|228.4|0
1650613360000|2022-04-22 07:42:40|230.63|228.23|231.12|228.72|231.12|228.72|230.63|228.23|0
1650613370000|2022-04-22 07:42:50|231.04|228.64|230.96|228.56|231.04|228.64|230.96|228.56|0
1650613380000|2022-04-22 07:43:00|231.12|228.72|230.71|228.31|231.2|228.8|230.71|228.31|0
1650613390000|2022-04-22 07:43:10|230.47|228.07|230.63|228.23|230.63|228.23|230.47|228.07|0
1650613400000|2022-04-22 07:43:20|230.47|228.07|230.47|228.07|230.47|228.07|230.38|227.98|0
1650613410000|2022-04-22 07:43:30|230.71|228.31|230.47|228.07|230.71|228.31|230.47|228.07|0
1650613420000|2022-04-22 07:43:40|230.63|228.23|230.55|228.15|230.63|228.23|230.47|228.07|0
1650613430000|2022-04-22 07:43:50|230.63|228.23|230.63|228.23|230.79|228.39|230.63|228.23|0
1650613440000|2022-04-22 07:44:00|230.79|228.39|230.63|228.23|230.79|228.39|230.55|228.15|0
1650613450000|2022-04-22 07:44:10|230.79|228.39|230.96|228.56|231.04|228.64|230.79|228.39|0
1650613470000|2022-04-22 07:44:30|230.63|228.23|230.79|228.39|230.79|228.39|230.63|228.23|0
1650613480000|2022-04-22 07:44:40|231.28|228.88|231.28|228.88|231.36|228.96|231.28|228.88|0
1650613490000|2022-04-22 07:44:50|231.03|228.63|231.12|228.72|231.28|228.88|231.03|228.63|0
1650613500000|2022-04-22 07:45:00|231.03|228.63|230.63|228.23|231.03|228.63|230.47|228.07|0
1650613510000|2022-04-22 07:45:10|230.47|228.07|230.47|228.07|230.47|228.07|230.47|228.07|0
1650613520000|2022-04-22 07:45:20|230.22|227.82|230.31|227.91|230.47|228.07|230.22|227.82|0
1650613530000|2022-04-22 07:45:30|230.63|228.23|230.38|227.98|230.63|228.23|230.38|227.98|0
1650613540000|2022-04-22 07:45:40|230.47|228.07|230.47|228.07|230.63|228.23|230.47|228.07|0
1650613550000|2022-04-22 07:45:50|230.3|227.9|230.38|227.98|230.38|227.98|230.3|227.9|0
1650613560000|2022-04-22 07:46:00|230.3|227.9|230.22|227.82|230.3|227.9|230.22|227.82|0
1650613570000|2022-04-22 07:46:10|230.06|227.66|231.2|228.8|231.2|228.8|230.06|227.66|0
1650613580000|2022-04-22 07:46:20|230.79|228.39|230.96|228.56|230.96|228.56|230.79|228.39|0
1650613590000|2022-04-22 07:46:30|231.2|228.8|230.96|228.56|231.2|228.8|230.96|228.56|0
1650613600000|2022-04-22 07:46:40|231.03|228.63|230.47|228.07|231.12|228.72|230.47|228.07|0
1650613610000|2022-04-22 07:46:50|230.38|227.98|230.63|228.23|230.63|228.23|230.3|227.9|0
1650613620000|2022-04-22 07:47:00|230.47|228.07|230.47|228.07|230.47|228.07|230.47|228.07|0
1650613630000|2022-04-22 07:47:10|230.63|228.23|231.44|229.04|231.44|229.04|230.63|228.23|0
1650613640000|2022-04-22 07:47:20|231.36|228.96|231.44|229.04|231.93|229.53|231.36|228.96|0
1650613650000|2022-04-22 07:47:30|231.28|228.88|230.95|228.55|231.28|228.88|230.95|228.55|0
1650613660000|2022-04-22 07:47:40|231.12|228.72|230.79|228.39|231.12|228.72|230.79|228.39|0
1650613670000|2022-04-22 07:47:50|230.95|228.55|230.71|228.31|230.95|228.55|230.63|228.23|0
1650613680000|2022-04-22 07:48:00|230.63|228.23|230.95|228.55|230.95|228.55|230.63|228.23|0
1650613690000|2022-04-22 07:48:10|230.79|228.39|230.79|228.39|230.79|228.39|230.79|228.39|0
1650613700000|2022-04-22 07:48:20|230.63|228.23|230.63|228.23|230.63|228.23|230.63|228.23|0
1650613710000|2022-04-22 07:48:30|230.79|228.39|230.63|228.23|230.79|228.39|230.46|228.06|0
1650613720000|2022-04-22 07:48:40|230.46|228.06|230.3|227.9|230.46|228.06|230.3|227.9|0
1650613730000|2022-04-22 07:48:50|230.14|227.74|230.3|227.9|230.3|227.9|230.05|227.65|0
1650613740000|2022-04-22 07:49:00|230.14|227.74|230.3|227.9|230.3|227.9|230.14|227.74|0
1650613750000|2022-04-22 07:49:10|230.05|227.65|230.14|227.74|230.3|227.9|230.05|227.65|0
1650613760000|2022-04-22 07:49:20|230.3|227.9|230.05|227.65|230.3|227.9|230.05|227.65|0
1650613770000|2022-04-22 07:49:30|229.81|227.41|229.98|227.58|230.14|227.74|229.81|227.41|0
1650613780000|2022-04-22 07:49:40|230.3|227.9|229.98|227.58|230.3|227.9|229.98|227.58|0
1650613790000|2022-04-22 07:49:50|230.05|227.65|230.3|227.9|230.46|228.06|230.05|227.65|0
1650613800000|2022-04-22 07:50:00|230.22|227.82|230.54|228.14|230.54|228.14|230.22|227.82|0
1650613810000|2022-04-22 07:50:10|230.46|228.06|230.79|228.39|230.79|228.39|230.46|228.06|0
1650613820000|2022-04-22 07:50:20|230.87|228.47|231.11|228.71|231.11|228.71|230.7|228.3|0
1650613830000|2022-04-22 07:50:30|230.95|228.55|231.11|228.71|231.28|228.88|230.95|228.55|0
1650613840000|2022-04-22 07:50:40|231.19|228.79|231.77|229.37|232.09|229.69|231.19|228.79|0
1650613850000|2022-04-22 07:50:50|231.44|229.04|231.36|228.96|231.44|229.04|231.36|228.96|0
1650613860000|2022-04-22 07:51:00|231.44|229.04|231.28|228.88|231.44|229.04|231.28|228.88|0
1650613870000|2022-04-22 07:51:10|231.11|228.71|231.03|228.63|231.11|228.71|230.95|228.55|0
1650613880000|2022-04-22 07:51:20|231.28|228.88|231.52|229.12|231.6|229.2|231.28|228.88|0
1650613890000|2022-04-22 07:51:30|231.6|229.2|232.09|229.69|232.09|229.69|231.6|229.2|0
1650613900000|2022-04-22 07:51:40|232.01|229.61|232.09|229.69|232.26|229.86|232.01|229.61|0
1650613910000|2022-04-22 07:51:50|231.93|229.53|232.42|230.02|232.42|230.02|231.93|229.53|0
1650613920000|2022-04-22 07:52:00|232.25|229.85|232.09|229.69|232.25|229.85|232.09|229.69|0
1650613930000|2022-04-22 07:52:10|232.01|229.61|231.76|229.36|232.01|229.61|231.76|229.36|0
1650613940000|2022-04-22 07:52:20|231.44|229.04|231.44|229.04|231.44|229.04|231.19|228.79|0
1650613950000|2022-04-22 07:52:30|231.52|229.12|231.52|229.12|231.52|229.12|231.28|228.88|0
1650613960000|2022-04-22 07:52:40|231.44|229.04|231.44|229.04|231.52|229.12|231.35|228.95|0
1650613970000|2022-04-22 07:52:50|231.35|228.95|231.28|228.88|231.35|228.95|231.11|228.71|0
1650613980000|2022-04-22 07:53:00|231.52|229.12|231.11|228.71|231.52|229.12|231.11|228.71|0
1650613990000|2022-04-22 07:53:10|230.86|228.46|230.62|228.22|230.86|228.46|230.62|228.22|0
1650614000000|2022-04-22 07:53:20|230.95|228.55|230.62|228.22|230.95|228.55|230.62|228.22|0
1650614010000|2022-04-22 07:53:30|230.86|228.46|230.62|228.22|230.86|228.46|230.62|228.22|0
1650614020000|2022-04-22 07:53:40|230.14|227.74|230.13|227.73|230.14|227.74|230.13|227.73|0
1650614030000|2022-04-22 07:53:50|230.38|227.98|230.13|227.73|230.38|227.98|230.05|227.65|0
1650614040000|2022-04-22 07:54:00|230.3|227.9|230.79|228.39|230.79|228.39|230.3|227.9|0
1650614050000|2022-04-22 07:54:10|231.52|229.12|231.6|229.2|231.6|229.2|231.52|229.12|0
1650614060000|2022-04-22 07:54:20|231.68|229.28|231.6|229.2|231.68|229.28|231.6|229.2|0
1650614070000|2022-04-22 07:54:30|231.76|229.36|232.25|229.85|232.25|229.85|231.76|229.36|0
1650614080000|2022-04-22 07:54:40|232.42|230.02|232.74|230.34|232.74|230.34|232.42|230.02|0
1650614090000|2022-04-22 07:54:50|232.58|230.18|232.42|230.02|232.58|230.18|232.42|230.02|0
1650614100000|2022-04-22 07:55:00|232.74|230.34|232.25|229.85|232.74|230.34|232.25|229.85|0
1650614110000|2022-04-22 07:55:10|232.42|230.02|232.25|229.85|232.42|230.02|232.25|229.85|0
1650614120000|2022-04-22 07:55:20|232.17|229.77|231.84|229.44|232.17|229.77|231.76|229.36|0
1650614130000|2022-04-22 07:55:30|231.93|229.53|232.09|229.69|232.09|229.69|231.93|229.53|0
1650614140000|2022-04-22 07:55:40|231.93|229.53|231.93|229.53|232.09|229.69|231.93|229.53|0
1650614150000|2022-04-22 07:55:50|232.09|229.69|231.44|229.04|232.09|229.69|231.44|229.04|0
1650614160000|2022-04-22 07:56:00|231.6|229.2|231.68|229.28|231.68|229.28|231.44|229.04|0
1650614170000|2022-04-22 07:56:10|231.6|229.2|231.76|229.36|231.76|229.36|231.6|229.2|0
1650614180000|2022-04-22 07:56:20|232.09|229.69|232.82|230.42|232.82|230.42|232.09|229.69|0
1650614190000|2022-04-22 07:56:30|232.74|230.34|233.4|231|233.4|231|232.58|230.18|0
1650614200000|2022-04-22 07:56:40|233.23|230.83|233.56|231.16|233.56|231.16|233.23|230.83|0
1650614210000|2022-04-22 07:56:50|233.47|231.07|232.74|230.34|233.47|231.07|232.74|230.34|0
1650614220000|2022-04-22 07:57:00|232.41|230.01|232.25|229.85|232.49|230.09|232.25|229.85|0
1650614230000|2022-04-22 07:57:10|231.84|229.44|232.41|230.01|232.41|230.01|231.84|229.44|0
1650614240000|2022-04-22 07:57:20|232.58|230.18|233.15|230.75|233.15|230.75|232.58|230.18|0
1650614250000|2022-04-22 07:57:30|233.23|230.83|233.56|231.16|233.56|231.16|233.23|230.83|0
1650614260000|2022-04-22 07:57:40|234.13|231.73|233.56|231.16|234.13|231.73|233.56|231.16|0
1650614270000|2022-04-22 07:57:50|233.39|230.99|233.07|230.67|233.39|230.99|232.9|230.5|0
1650614280000|2022-04-22 07:58:00|233.23|230.83|233.39|230.99|233.39|230.99|233.07|230.67|0
1650614290000|2022-04-22 07:58:10|233.72|231.32|233.23|230.83|233.72|231.32|233.23|230.83|0
1650614300000|2022-04-22 07:58:20|233.47|231.07|233.39|230.99|233.47|231.07|233.31|230.91|0
1650614310000|2022-04-22 07:58:30|233.23|230.83|233.23|230.83|233.39|230.99|233.23|230.83|0
1650614320000|2022-04-22 07:58:40|233.31|230.91|233.39|230.99|233.39|230.99|233.31|230.91|0
1650614330000|2022-04-22 07:58:50|233.72|231.32|234.05|231.65|234.05|231.65|233.72|231.32|0
1650614340000|2022-04-22 07:59:00|234.38|231.98|234.21|231.81|234.38|231.98|234.21|231.81|0
1650614350000|2022-04-22 07:59:10|233.96|231.56|234.05|231.65|234.05|231.65|233.96|231.56|0
1650614360000|2022-04-22 07:59:20|234.13|231.73|234.46|232.06|234.46|232.06|234.13|231.73|0
1650614370000|2022-04-22 07:59:30|234.29|231.89|234.29|231.89|234.29|231.89|234.21|231.81|0
1650614380000|2022-04-22 07:59:40|234.38|231.98|234.38|231.98|234.46|232.06|234.38|231.98|0
1650614390000|2022-04-22 07:59:50|234.21|231.81|234.29|231.89|234.29|231.89|234.21|231.81|0
1650614400000|2022-04-22 08:00:00|234.38|231.98|234.05|231.65|234.38|231.98|234.05|231.65|0
1650614410000|2022-04-22 08:00:10|233.96|231.56|233.56|231.16|233.96|231.56|233.56|231.16|0
1650614420000|2022-04-22 08:00:20|233.72|231.32|233.72|231.32|233.72|231.32|233.56|231.16|0
1650614430000|2022-04-22 08:00:30|233.88|231.48|233.96|231.56|233.96|231.56|233.88|231.48|0
1650614440000|2022-04-22 08:00:40|233.88|231.48|233.47|231.07|233.88|231.48|233.47|231.07|0
1650614450000|2022-04-22 08:00:50|234.38|231.98|234.21|231.81|234.38|231.98|234.05|231.65|0
1650614460000|2022-04-22 08:01:00|234.05|231.65|234.29|231.89|234.45|232.05|234.05|231.65|0
1650614470000|2022-04-22 08:01:10|234.38|231.98|233.96|231.56|234.45|232.05|233.96|231.56|0
1650614480000|2022-04-22 08:01:20|234.13|231.73|233.23|230.83|234.13|231.73|233.23|230.83|0
1650614490000|2022-04-22 08:01:30|233.39|230.99|234.45|232.05|234.45|232.05|233.39|230.99|0
1650614500000|2022-04-22 08:01:40|234.54|232.14|234.7|232.3|234.78|232.38|234.54|232.14|0
1650614510000|2022-04-22 08:01:50|234.87|232.47|234.78|232.38|234.87|232.47|234.7|232.3|0
1650614520000|2022-04-22 08:02:00|234.54|232.14|234.54|232.14|234.62|232.22|234.54|232.14|0
1650614530000|2022-04-22 08:02:10|234.7|232.3|234.95|232.55|235.2|232.8|234.62|232.22|0
1650614540000|2022-04-22 08:02:20|235.11|232.71|235.03|232.63|235.2|232.8|235.03|232.63|0
1650614550000|2022-04-22 08:02:30|235.2|232.8|235.36|232.96|235.36|232.96|235.2|232.8|0
1650614560000|2022-04-22 08:02:40|235.03|232.63|235.85|233.45|235.85|233.45|235.03|232.63|0
1650614570000|2022-04-22 08:02:50|235.52|233.12|235.69|233.29|236.02|233.62|235.52|233.12|0
1650614580000|2022-04-22 08:03:00|235.03|232.63|235.19|232.79|235.19|232.79|235.03|232.63|0
1650614590000|2022-04-22 08:03:10|235.27|232.87|235.19|232.79|235.36|232.96|235.19|232.79|0
1650614600000|2022-04-22 08:03:20|235.11|232.71|234.87|232.47|235.11|232.71|234.87|232.47|0
1650614610000|2022-04-22 08:03:30|235.03|232.63|234.7|232.3|235.03|232.63|234.7|232.3|0
1650614620000|2022-04-22 08:03:40|234.54|232.14|234.54|232.14|234.62|232.22|234.54|232.14|0
1650614630000|2022-04-22 08:03:50|234.7|232.3|234.21|231.81|234.87|232.47|234.21|231.81|0
1650614640000|2022-04-22 08:04:00|234.54|232.14|234.54|232.14|234.54|232.14|234.45|232.05|0
1650614650000|2022-04-22 08:04:10|234.7|232.3|235.03|232.63|235.03|232.63|234.7|232.3|0
1650614660000|2022-04-22 08:04:20|235.19|232.79|235.19|232.79|235.19|232.79|234.86|232.46|0
1650614670000|2022-04-22 08:04:30|235.11|232.71|235.77|233.37|235.77|233.37|235.11|232.71|0
1650614680000|2022-04-22 08:04:40|236.35|233.95|236.35|233.95|236.35|233.95|236.18|233.78|0
1650614690000|2022-04-22 08:04:50|236.18|233.78|236.51|234.11|236.51|234.11|236.18|233.78|0
1650614700000|2022-04-22 08:05:00|236.35|233.95|235.85|233.45|236.35|233.95|235.85|233.45|0
1650614710000|2022-04-22 08:05:10|236.02|233.62|235.6|233.2|236.02|233.62|235.6|233.2|0
1650614720000|2022-04-22 08:05:20|235.52|233.12|235.69|233.29|235.76|233.36|235.52|233.12|0
1650614730000|2022-04-22 08:05:30|235.76|233.36|236.26|233.86|236.26|233.86|235.76|233.36|0
1650614740000|2022-04-22 08:05:40|236.18|233.78|236.18|233.78|236.34|233.94|236.18|233.78|0
1650614760000|2022-04-22 08:06:00|236.01|233.61|236.09|233.69|236.34|233.94|236.01|233.61|0
1650614770000|2022-04-22 08:06:10|236.18|233.78|236.34|233.94|236.34|233.94|236.09|233.69|0
1650614780000|2022-04-22 08:06:20|236.18|233.78|236.59|234.19|236.59|234.19|236.18|233.78|0
1650614790000|2022-04-22 08:06:30|236.51|234.11|236.59|234.19|236.59|234.19|236.51|234.11|0
1650614800000|2022-04-22 08:06:40|236.18|233.78|236.09|233.69|236.26|233.86|236.09|233.69|0
1650614810000|2022-04-22 08:06:50|236.34|233.94|236.01|233.61|236.34|233.94|236.01|233.61|0
1650614820000|2022-04-22 08:07:00|235.93|233.53|236.18|233.78|236.18|233.78|235.85|233.45|0
1650614830000|2022-04-22 08:07:10|236.34|233.94|236.18|233.78|236.34|233.94|236.18|233.78|0
1650614840000|2022-04-22 08:07:20|236.09|233.69|236.01|233.61|236.18|233.78|236.01|233.61|0
1650614850000|2022-04-22 08:07:30|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1650614860000|2022-04-22 08:07:40|236.01|233.61|235.93|233.53|236.01|233.61|235.93|233.53|0
1650614870000|2022-04-22 08:07:50|236.01|233.61|235.68|233.28|236.01|233.61|235.68|233.28|0
1650614880000|2022-04-22 08:08:00|236.01|233.61|235.35|232.95|236.01|233.61|235.35|232.95|0
1650614890000|2022-04-22 08:08:10|235.68|233.28|235.68|233.28|235.85|233.45|235.52|233.12|0
1650614900000|2022-04-22 08:08:20|235.52|233.12|235.52|233.12|235.52|233.12|235.52|233.12|0
1650614910000|2022-04-22 08:08:30|235.35|232.95|235.35|232.95|235.35|232.95|235.19|232.79|0
1650614920000|2022-04-22 08:08:40|235.27|232.87|235.19|232.79|235.27|232.87|235.03|232.63|0
1650614930000|2022-04-22 08:08:50|235.1|232.7|235.19|232.79|235.19|232.79|235.1|232.7|0
1650614940000|2022-04-22 08:09:00|235.02|232.62|235.35|232.95|235.35|232.95|235.02|232.62|0
1650614950000|2022-04-22 08:09:10|235.52|233.12|235.52|233.12|235.52|233.12|235.52|233.12|0
1650614960000|2022-04-22 08:09:20|235.19|232.79|235.02|232.62|235.27|232.87|235.02|232.62|0
1650614970000|2022-04-22 08:09:30|234.94|232.54|234.61|232.21|234.94|232.54|234.61|232.21|0
1650614980000|2022-04-22 08:09:40|235.02|232.62|234.86|232.46|235.02|232.62|234.86|232.46|0
1650614990000|2022-04-22 08:09:50|235.02|232.62|235.02|232.62|235.19|232.79|235.02|232.62|0
1650615000000|2022-04-22 08:10:00|234.86|232.46|234.86|232.46|234.86|232.46|234.7|232.3|0
1650615010000|2022-04-22 08:10:10|235.02|232.62|235.19|232.79|235.19|232.79|235.02|232.62|0
1650615020000|2022-04-22 08:10:20|235.02|232.62|235.1|232.7|235.19|232.79|235.02|232.62|0
1650615030000|2022-04-22 08:10:30|235.19|232.79|235.43|233.03|235.68|233.28|235.19|232.79|0
1650615040000|2022-04-22 08:10:40|235.35|232.95|235.43|233.03|235.43|233.03|235.35|232.95|0
1650615050000|2022-04-22 08:10:50|235.35|232.95|235.1|232.7|235.35|232.95|235.02|232.62|0
1650615060000|2022-04-22 08:11:00|235.19|232.79|235.19|232.79|235.19|232.79|234.86|232.46|0
1650615070000|2022-04-22 08:11:10|235.02|232.62|234.53|232.13|235.02|232.62|234.53|232.13|0
1650615080000|2022-04-22 08:11:20|234.69|232.29|234.2|231.8|234.69|232.29|234.2|231.8|0
1650615090000|2022-04-22 08:11:30|234.37|231.97|234.2|231.8|234.37|231.97|234.2|231.8|0
1650615100000|2022-04-22 08:11:40|234.04|231.64|233.87|231.47|234.04|231.64|233.87|231.47|0
1650615110000|2022-04-22 08:11:50|233.55|231.15|233.71|231.31|233.71|231.31|233.38|230.98|0
1650615120000|2022-04-22 08:12:00|234.04|231.64|234.04|231.64|234.2|231.8|234.04|231.64|0
1650615130000|2022-04-22 08:12:10|233.71|231.31|233.55|231.15|233.71|231.31|233.55|231.15|0
1650615140000|2022-04-22 08:12:20|233.38|230.98|233.79|231.39|233.79|231.39|233.38|230.98|0
1650615150000|2022-04-22 08:12:30|233.87|231.47|233.71|231.31|233.87|231.47|233.71|231.31|0
1650615160000|2022-04-22 08:12:40|233.87|231.47|233.71|231.31|233.87|231.47|233.71|231.31|0
1650615170000|2022-04-22 08:12:50|233.62|231.22|233.38|230.98|233.62|231.22|233.22|230.82|0
1650615180000|2022-04-22 08:13:00|233.46|231.06|233.54|231.14|233.54|231.14|233.38|230.98|0
1650615190000|2022-04-22 08:13:10|233.22|230.82|233.22|230.82|233.3|230.9|233.13|230.73|0
1650615210000|2022-04-22 08:13:30|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1650615220000|2022-04-22 08:13:40|233.38|230.98|233.62|231.22|233.62|231.22|233.38|230.98|0
1650615230000|2022-04-22 08:13:50|233.71|231.31|233.62|231.22|233.87|231.47|233.54|231.14|0
1650615240000|2022-04-22 08:14:00|233.54|231.14|233.22|230.82|233.54|231.14|233.22|230.82|0
1650615250000|2022-04-22 08:14:10|233.38|230.98|233.46|231.06|233.46|231.06|233.38|230.98|0
1650615260000|2022-04-22 08:14:20|233.54|231.14|233.62|231.22|233.71|231.31|233.54|231.14|0
1650615270000|2022-04-22 08:14:30|233.87|231.47|233.87|231.47|233.87|231.47|233.71|231.31|0
1650615280000|2022-04-22 08:14:40|234.03|231.63|234.2|231.8|234.2|231.8|234.03|231.63|0
1650615290000|2022-04-22 08:14:50|234.11|231.71|234.03|231.63|234.11|231.71|234.03|231.63|0
1650615300000|2022-04-22 08:15:00|233.87|231.47|233.54|231.14|233.87|231.47|233.54|231.14|0
1650615310000|2022-04-22 08:15:10|233.71|231.31|233.62|231.22|233.71|231.31|233.62|231.22|0
1650615320000|2022-04-22 08:15:20|233.54|231.14|233.22|230.82|233.54|231.14|233.22|230.82|0
1650615330000|2022-04-22 08:15:30|233.29|230.89|233.78|231.38|233.78|231.38|233.29|230.89|0
1650615340000|2022-04-22 08:15:40|234.03|231.63|234.2|231.8|234.2|231.8|234.03|231.63|0
1650615350000|2022-04-22 08:15:50|234.53|232.13|234.53|232.13|234.53|232.13|234.53|232.13|0
1650615360000|2022-04-22 08:16:00|234.85|232.45|235.02|232.62|235.02|232.62|234.85|232.45|0
1650615370000|2022-04-22 08:16:10|234.93|232.53|234.53|232.13|234.93|232.53|234.53|232.13|0
1650615380000|2022-04-22 08:16:20|234.36|231.96|234.6|232.2|234.6|232.2|234.36|231.96|0
1650615390000|2022-04-22 08:16:30|234.53|232.13|234.85|232.45|234.85|232.45|234.53|232.13|0
1650615400000|2022-04-22 08:16:40|235.02|232.62|235.02|232.62|235.1|232.7|235.02|232.62|0
1650615410000|2022-04-22 08:16:50|235.18|232.78|234.77|232.37|235.18|232.78|234.77|232.37|0
1650615420000|2022-04-22 08:17:00|234.69|232.29|234.69|232.29|234.69|232.29|234.44|232.04|0
1650615430000|2022-04-22 08:17:10|234.6|232.2|234.69|232.29|234.85|232.45|234.6|232.2|0
1650615440000|2022-04-22 08:17:20|234.52|232.12|234.52|232.12|234.69|232.29|234.52|232.12|0
1650615450000|2022-04-22 08:17:30|234.69|232.29|234.69|232.29|234.69|232.29|234.69|232.29|0
1650615460000|2022-04-22 08:17:40|234.6|232.2|234.36|231.96|234.6|232.2|234.36|231.96|0
1650615470000|2022-04-22 08:17:50|234.2|231.8|234.2|231.8|234.36|231.96|234.2|231.8|0
1650615480000|2022-04-22 08:18:00|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1650615490000|2022-04-22 08:18:10|233.87|231.47|233.62|231.22|233.87|231.47|233.54|231.14|0
1650615500000|2022-04-22 08:18:20|233.7|231.3|233.54|231.14|233.7|231.3|233.38|230.98|0
1650615510000|2022-04-22 08:18:30|233.45|231.05|233.05|230.65|233.45|231.05|233.05|230.65|0
1650615520000|2022-04-22 08:18:40|232.88|230.48|232.07|229.67|232.88|230.48|232.07|229.67|0
1650615530000|2022-04-22 08:18:50|231.9|229.5|232.31|229.91|232.31|229.91|231.9|229.5|0
1650615540000|2022-04-22 08:19:00|231.98|229.58|232.56|230.16|232.56|230.16|231.98|229.58|0
1650615550000|2022-04-22 08:19:10|232.39|229.99|232.56|230.16|232.56|230.16|232.39|229.99|0
1650615560000|2022-04-22 08:19:20|232.39|229.99|232.72|230.32|233.05|230.65|232.39|229.99|0
1650615570000|2022-04-22 08:19:30|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1650615580000|2022-04-22 08:19:40|232.72|230.32|232.8|230.4|232.8|230.4|232.72|230.32|0
1650615590000|2022-04-22 08:19:50|232.56|230.16|232.56|230.16|232.56|230.16|232.56|230.16|0
1650615600000|2022-04-22 08:20:00|232.64|230.24|232.39|229.99|232.64|230.24|232.39|229.99|0
1650615610000|2022-04-22 08:20:10|232.56|230.16|232.39|229.99|232.56|230.16|232.39|229.99|0
1650615620000|2022-04-22 08:20:20|232.47|230.07|232.39|229.99|232.47|230.07|232.39|229.99|0
1650615630000|2022-04-22 08:20:30|232.56|230.16|232.72|230.32|232.88|230.48|232.56|230.16|0
1650615640000|2022-04-22 08:20:40|232.88|230.48|232.72|230.32|232.88|230.48|232.72|230.32|0
1650615650000|2022-04-22 08:20:50|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1650615660000|2022-04-22 08:21:00|232.88|230.48|232.72|230.32|232.88|230.48|232.63|230.23|0
1650615670000|2022-04-22 08:21:10|233.29|230.89|232.96|230.56|233.29|230.89|232.96|230.56|0
1650615680000|2022-04-22 08:21:20|233.05|230.65|233.21|230.81|233.37|230.97|233.05|230.65|0
1650615690000|2022-04-22 08:21:30|233.05|230.65|232.96|230.56|233.05|230.65|232.88|230.48|0
1650615700000|2022-04-22 08:21:40|232.88|230.48|232.63|230.23|232.88|230.48|232.63|230.23|0
1650615710000|2022-04-22 08:21:50|232.39|229.99|232.31|229.91|232.47|230.07|232.31|229.91|0
1650615720000|2022-04-22 08:22:00|232.23|229.83|232.23|229.83|232.23|229.83|231.9|229.5|0
1650615730000|2022-04-22 08:22:10|232.39|229.99|232.88|230.48|233.05|230.65|232.39|229.99|0
1650615740000|2022-04-22 08:22:20|233.05|230.65|232.8|230.4|233.05|230.65|232.72|230.32|0
1650615750000|2022-04-22 08:22:30|232.72|230.32|232.72|230.32|232.72|230.32|232.55|230.15|0
1650615760000|2022-04-22 08:22:40|232.8|230.4|233.37|230.97|233.37|230.97|232.8|230.4|0
1650615770000|2022-04-22 08:22:50|233.45|231.05|233.7|231.3|233.7|231.3|233.45|231.05|0
1650615780000|2022-04-22 08:23:00|234.19|231.79|234.68|232.28|234.68|232.28|234.19|231.79|0
1650615790000|2022-04-22 08:23:10|234.6|232.2|234.52|232.12|234.6|232.2|234.52|232.12|0
1650615800000|2022-04-22 08:23:20|234.19|231.79|234.68|232.28|234.76|232.36|234.19|231.79|0
1650615810000|2022-04-22 08:23:30|234.52|232.12|234.85|232.45|234.85|232.45|234.36|231.96|0
1650615820000|2022-04-22 08:23:40|235.01|232.61|235.58|233.18|235.58|233.18|235.01|232.61|0
1650615830000|2022-04-22 08:23:50|235.18|232.78|234.93|232.53|235.18|232.78|234.93|232.53|0
1650615840000|2022-04-22 08:24:00|235.42|233.02|235.25|232.85|235.42|233.02|235.18|232.78|0
1650615850000|2022-04-22 08:24:10|235.5|233.1|235.5|233.1|235.5|233.1|235.34|232.94|0
1650615860000|2022-04-22 08:24:20|235.34|232.94|236|233.6|236|233.6|235.34|232.94|0
1650615870000|2022-04-22 08:24:30|235.91|233.51|236.33|233.93|236.33|233.93|235.91|233.51|0
1650615880000|2022-04-22 08:24:40|236.16|233.76|235.67|233.27|236.16|233.76|235.67|233.27|0
1650615890000|2022-04-22 08:24:50|235.5|233.1|236.08|233.68|236.08|233.68|235.5|233.1|0
1650615900000|2022-04-22 08:25:00|235.67|233.27|235.5|233.1|235.75|233.35|235.5|233.1|0
1650615910000|2022-04-22 08:25:10|235.34|232.94|235.67|233.27|235.67|233.27|235.34|232.94|0
1650615920000|2022-04-22 08:25:20|235.75|233.35|235.75|233.35|235.83|233.43|235.67|233.27|0
1650615930000|2022-04-22 08:25:30|235.67|233.27|235.83|233.43|235.83|233.43|235.5|233.1|0
1650615940000|2022-04-22 08:25:40|236|233.6|236.33|233.93|236.33|233.93|236|233.6|0
1650615950000|2022-04-22 08:25:50|236.24|233.84|236.82|234.42|236.82|234.42|236.24|233.84|0
1650615960000|2022-04-22 08:26:00|236.66|234.26|236|233.6|236.66|234.26|236|233.6|0
1650615970000|2022-04-22 08:26:10|236.16|233.76|235.83|233.43|236.24|233.84|235.83|233.43|0
1650615980000|2022-04-22 08:26:20|236.33|233.93|236.66|234.26|236.66|234.26|236.33|233.93|0
1650615990000|2022-04-22 08:26:30|236.49|234.09|236.49|234.09|236.66|234.26|236.49|234.09|0
1650616000000|2022-04-22 08:26:40|236.73|234.33|236.49|234.09|236.73|234.33|236.49|234.09|0
1650616010000|2022-04-22 08:26:50|236.4|234|236.16|233.76|236.4|234|236.08|233.68|0
1650616020000|2022-04-22 08:27:00|235.83|233.43|235.83|233.43|235.83|233.43|235.67|233.27|0
1650616030000|2022-04-22 08:27:10|236|233.6|235.83|233.43|236|233.6|235.75|233.35|0
1650616040000|2022-04-22 08:27:20|236.16|233.76|236.16|233.76|236.33|233.93|236.16|233.76|0
1650616050000|2022-04-22 08:27:30|236.4|234|235.83|233.43|236.4|234|235.83|233.43|0
1650616060000|2022-04-22 08:27:40|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1650616070000|2022-04-22 08:27:50|235.83|233.43|235.67|233.27|235.83|233.43|235.67|233.27|0
1650616080000|2022-04-22 08:28:00|235.5|233.1|235.74|233.34|235.74|233.34|235.5|233.1|0
1650616090000|2022-04-22 08:28:10|235.91|233.51|235.58|233.18|235.91|233.51|235.58|233.18|0
1650616100000|2022-04-22 08:28:20|235.74|233.34|235.25|232.85|235.74|233.34|235.25|232.85|0
1650616110000|2022-04-22 08:28:30|235.17|232.77|235.25|232.85|235.25|232.85|235.01|232.61|0
1650616120000|2022-04-22 08:28:40|235.17|232.77|235.01|232.61|235.17|232.77|235.01|232.61|0
1650616130000|2022-04-22 08:28:50|234.84|232.44|235.01|232.61|235.01|232.61|234.84|232.44|0
1650616140000|2022-04-22 08:29:00|234.84|232.44|235.01|232.61|235.01|232.61|234.84|232.44|0
1650616150000|2022-04-22 08:29:10|234.84|232.44|234.68|232.28|234.84|232.44|234.68|232.28|0
1650616160000|2022-04-22 08:29:20|234.51|232.11|234.68|232.28|234.68|232.28|234.51|232.11|0
1650616170000|2022-04-22 08:29:30|234.51|232.11|234.68|232.28|234.68|232.28|234.51|232.11|0
1650616180000|2022-04-22 08:29:40|234.51|232.11|234.43|232.03|234.68|232.28|234.43|232.03|0
1650616190000|2022-04-22 08:29:50|234.35|231.95|234.35|231.95|234.35|231.95|234.26|231.86|0
1650616200000|2022-04-22 08:30:00|234.19|231.79|234.19|231.79|234.35|231.95|234.19|231.79|0
1650616210000|2022-04-22 08:30:10|234.35|231.95|235.01|232.61|235.01|232.61|234.35|231.95|0
1650616220000|2022-04-22 08:30:20|234.84|232.44|234.68|232.28|234.84|232.44|234.59|232.19|0
1650616230000|2022-04-22 08:30:30|234.51|232.11|234.51|232.11|234.51|232.11|234.35|231.95|0
1650616240000|2022-04-22 08:30:40|234.43|232.03|234.18|231.78|234.43|232.03|234.18|231.78|0
1650616250000|2022-04-22 08:30:50|234.02|231.62|234.02|231.62|234.02|231.62|233.86|231.46|0
1650616260000|2022-04-22 08:31:00|234.1|231.7|234.18|231.78|234.18|231.78|234.02|231.62|0
1650616270000|2022-04-22 08:31:10|234.35|231.95|234.1|231.7|234.35|231.95|234.02|231.62|0
1650616280000|2022-04-22 08:31:20|234.18|231.78|234.1|231.7|234.18|231.78|234.02|231.62|0
1650616290000|2022-04-22 08:31:30|234.35|231.95|234.35|231.95|234.43|232.03|234.35|231.95|0
1650616300000|2022-04-22 08:31:40|234.18|231.78|234.43|232.03|234.43|232.03|234.18|231.78|0
1650616310000|2022-04-22 08:31:50|234.35|231.95|234.35|231.95|234.35|231.95|234.35|231.95|0
1650616320000|2022-04-22 08:32:00|234.43|232.03|234.43|232.03|234.43|232.03|234.35|231.95|0
1650616330000|2022-04-22 08:32:10|234.18|231.78|234.18|231.78|234.18|231.78|234.02|231.62|0
1650616340000|2022-04-22 08:32:20|234.35|231.95|234.35|231.95|234.35|231.95|234.35|231.95|0
1650616350000|2022-04-22 08:32:30|234.43|232.03|234.26|231.86|234.43|232.03|234.26|231.86|0
1650616360000|2022-04-22 08:32:40|234.02|231.62|233.85|231.45|234.1|231.7|233.85|231.45|0
1650616370000|2022-04-22 08:32:50|233.69|231.29|233.28|230.88|233.69|231.29|233.28|230.88|0
1650616380000|2022-04-22 08:33:00|233.36|230.96|232.71|230.31|233.36|230.96|232.71|230.31|0
1650616390000|2022-04-22 08:33:10|232.54|230.14|232.62|230.22|232.71|230.31|232.54|230.14|0
1650616400000|2022-04-22 08:33:20|232.71|230.31|232.87|230.47|232.87|230.47|232.71|230.31|0
1650616410000|2022-04-22 08:33:30|232.62|230.22|232.54|230.14|232.62|230.22|232.54|230.14|0
1650616420000|2022-04-22 08:33:40|232.38|229.98|232.38|229.98|232.38|229.98|232.38|229.98|0
1650616430000|2022-04-22 08:33:50|232.3|229.9|232.46|230.06|232.46|230.06|232.3|229.9|0
1650616440000|2022-04-22 08:34:00|232.54|230.14|232.54|230.14|232.54|230.14|232.54|230.14|0
1650616450000|2022-04-22 08:34:10|232.71|230.31|232.71|230.31|232.71|230.31|232.62|230.22|0
1650616460000|2022-04-22 08:34:20|232.46|230.06|232.05|229.65|232.46|230.06|232.05|229.65|0
1650616470000|2022-04-22 08:34:30|232.13|229.73|232.54|230.14|232.54|230.14|232.13|229.73|0
1650616480000|2022-04-22 08:34:40|232.3|229.9|232.3|229.9|232.38|229.98|232.3|229.9|0
1650616490000|2022-04-22 08:34:50|232.54|230.14|232.54|230.14|232.71|230.31|232.54|230.14|0
1650616500000|2022-04-22 08:35:00|232.62|230.22|232.87|230.47|232.87|230.47|232.62|230.22|0
1650616510000|2022-04-22 08:35:10|232.95|230.55|232.54|230.14|232.95|230.55|232.54|230.14|0
1650616520000|2022-04-22 08:35:20|232.71|230.31|232.71|230.31|232.71|230.31|232.71|230.31|0
1650616530000|2022-04-22 08:35:30|232.62|230.22|232.71|230.31|232.71|230.31|232.54|230.14|0
1650616540000|2022-04-22 08:35:40|232.54|230.14|232.54|230.14|232.54|230.14|232.38|229.98|0
1650616560000|2022-04-22 08:36:00|232.71|230.31|232.54|230.14|232.87|230.47|232.54|230.14|0
1650616570000|2022-04-22 08:36:10|232.13|229.73|232.13|229.73|232.13|229.73|231.89|229.49|0
1650616580000|2022-04-22 08:36:20|232.22|229.82|232.05|229.65|232.38|229.98|232.05|229.65|0
1650616590000|2022-04-22 08:36:30|231.73|229.33|231.89|229.49|231.89|229.49|231.73|229.33|0
1650616610000|2022-04-22 08:36:50|231.8|229.4|231.89|229.49|231.89|229.49|231.8|229.4|0
1650616620000|2022-04-22 08:37:00|232.05|229.65|232.7|230.3|232.7|230.3|232.05|229.65|0
1650616640000|2022-04-22 08:37:20|232.62|230.22|232.54|230.14|232.62|230.22|232.54|230.14|0
1650616650000|2022-04-22 08:37:30|232.46|230.06|233.03|230.63|233.03|230.63|232.46|230.06|0
1650616660000|2022-04-22 08:37:40|232.87|230.47|232.87|230.47|233.03|230.63|232.87|230.47|0
1650616670000|2022-04-22 08:37:50|233.03|230.63|233.69|231.29|233.69|231.29|233.03|230.63|0
1650616680000|2022-04-22 08:38:00|233.52|231.12|233.52|231.12|233.6|231.2|233.52|231.12|0
1650616690000|2022-04-22 08:38:10|233.19|230.79|233.03|230.63|233.19|230.79|233.03|230.63|0
1650616700000|2022-04-22 08:38:20|232.87|230.47|232.87|230.47|233.03|230.63|232.87|230.47|0
1650616710000|2022-04-22 08:38:30|232.95|230.55|232.46|230.06|232.95|230.55|232.46|230.06|0
1650616720000|2022-04-22 08:38:40|232.7|230.3|232.78|230.38|232.78|230.38|232.7|230.3|0
1650616730000|2022-04-22 08:38:50|232.54|230.14|232.62|230.22|232.62|230.22|232.54|230.14|0
1650616740000|2022-04-22 08:39:00|232.7|230.3|232.78|230.38|232.78|230.38|232.7|230.3|0
1650616750000|2022-04-22 08:39:10|232.87|230.47|232.78|230.38|232.87|230.47|232.78|230.38|0
1650616760000|2022-04-22 08:39:20|232.87|230.47|232.7|230.3|232.94|230.54|232.7|230.3|0
1650616770000|2022-04-22 08:39:30|232.87|230.47|232.7|230.3|233.03|230.63|232.7|230.3|0
1650616780000|2022-04-22 08:39:40|232.87|230.47|232.87|230.47|232.87|230.47|232.62|230.22|0
1650616790000|2022-04-22 08:39:50|233.03|230.63|233.03|230.63|233.03|230.63|232.87|230.47|0
1650616800000|2022-04-22 08:40:00|232.87|230.47|233.03|230.63|233.03|230.63|232.87|230.47|0
1650616810000|2022-04-22 08:40:10|232.87|230.47|232.62|230.22|232.87|230.47|232.62|230.22|0
1650616820000|2022-04-22 08:40:20|232.54|230.14|232.37|229.97|232.54|230.14|232.37|229.97|0
1650616830000|2022-04-22 08:40:30|232.21|229.81|232.05|229.65|232.21|229.81|232.05|229.65|0
1650616850000|2022-04-22 08:40:50|231.88|229.48|232.05|229.65|232.05|229.65|231.88|229.48|0
1650616860000|2022-04-22 08:41:00|232.13|229.73|232.37|229.97|232.37|229.97|232.13|229.73|0
1650616870000|2022-04-22 08:41:10|232.21|229.81|232.21|229.81|232.21|229.81|232.21|229.81|0
1650616880000|2022-04-22 08:41:20|232.37|229.97|232.29|229.89|232.37|229.97|232.29|229.89|0
1650616890000|2022-04-22 08:41:30|232.21|229.81|231.72|229.32|232.21|229.81|231.72|229.32|0
1650616900000|2022-04-22 08:41:40|231.56|229.16|231.07|228.67|231.72|229.32|231.07|228.67|0
1650616910000|2022-04-22 08:41:50|231.23|228.83|231.31|228.91|231.31|228.91|231.23|228.83|0
1650616920000|2022-04-22 08:42:00|231.39|228.99|231.23|228.83|231.39|228.99|231.15|228.75|0
1650616930000|2022-04-22 08:42:10|231.07|228.67|231.47|229.07|231.47|229.07|231.07|228.67|0
1650616940000|2022-04-22 08:42:20|231.39|228.99|231.31|228.91|231.39|228.99|231.23|228.83|0
1650616950000|2022-04-22 08:42:30|231.23|228.83|231.31|228.91|231.31|228.91|231.23|228.83|0
1650616960000|2022-04-22 08:42:40|231.23|228.83|231.23|228.83|231.23|228.83|231.23|228.83|0
1650616970000|2022-04-22 08:42:50|231.07|228.67|231.23|228.83|231.23|228.83|231.07|228.67|0
1650616980000|2022-04-22 08:43:00|230.9|228.5|231.15|228.75|231.15|228.75|230.9|228.5|0
1650616990000|2022-04-22 08:43:10|231.07|228.67|231.07|228.67|231.07|228.67|230.9|228.5|0
1650617000000|2022-04-22 08:43:20|230.9|228.5|231.07|228.67|231.07|228.67|230.9|228.5|0
1650617010000|2022-04-22 08:43:30|230.9|228.5|231.39|228.99|231.39|228.99|230.9|228.5|0
1650617020000|2022-04-22 08:43:40|231.23|228.83|231.23|228.83|231.39|228.99|231.23|228.83|0
1650617030000|2022-04-22 08:43:50|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1650617040000|2022-04-22 08:44:00|231.23|228.83|231.07|228.67|231.23|228.83|231.07|228.67|0
1650617050000|2022-04-22 08:44:10|231.23|228.83|231.07|228.67|231.23|228.83|231.07|228.67|0
1650617060000|2022-04-22 08:44:20|231.14|228.74|230.9|228.5|231.14|228.74|230.9|228.5|0
1650617070000|2022-04-22 08:44:30|231.07|228.67|230.74|228.34|231.07|228.67|230.74|228.34|0
1650617080000|2022-04-22 08:44:40|230.58|228.18|230.41|228.01|230.58|228.18|230.41|228.01|0
1650617090000|2022-04-22 08:44:50|230.74|228.34|230.49|228.09|230.74|228.34|230.49|228.09|0
1650617100000|2022-04-22 08:45:00|230.58|228.18|230.58|228.18|230.58|228.18|230.41|228.01|0
1650617120000|2022-04-22 08:45:20|230.09|227.69|230.41|228.01|230.41|228.01|229.93|227.53|0
1650617130000|2022-04-22 08:45:30|230.58|228.18|230.58|228.18|230.58|228.18|230.58|228.18|0
1650617140000|2022-04-22 08:45:40|230.41|228.01|230.58|228.18|230.58|228.18|230.41|228.01|0
1650617150000|2022-04-22 08:45:50|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1650617160000|2022-04-22 08:46:00|231.06|228.66|231.06|228.66|231.06|228.66|230.9|228.5|0
1650617170000|2022-04-22 08:46:10|231.23|228.83|231.39|228.99|231.39|228.99|231.23|228.83|0
1650617180000|2022-04-22 08:46:20|231.55|229.15|231.39|228.99|231.55|229.15|231.39|228.99|0
1650617190000|2022-04-22 08:46:30|231.31|228.91|231.31|228.91|231.31|228.91|231.23|228.83|0
1650617200000|2022-04-22 08:46:40|231.23|228.83|231.47|229.07|231.47|229.07|231.23|228.83|0
1650617210000|2022-04-22 08:46:50|231.39|228.99|231.47|229.07|231.47|229.07|231.39|228.99|0
1650617220000|2022-04-22 08:47:00|231.39|228.99|231.39|228.99|231.47|229.07|231.39|228.99|0
1650617230000|2022-04-22 08:47:10|231.3|228.9|231.72|229.32|231.72|229.32|231.23|228.83|0
1650617240000|2022-04-22 08:47:20|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1650617250000|2022-04-22 08:47:30|231.88|229.48|231.3|228.9|231.88|229.48|231.3|228.9|0
1650617260000|2022-04-22 08:47:40|230.98|228.58|230.98|228.58|231.06|228.66|230.9|228.5|0
1650617270000|2022-04-22 08:47:50|230.9|228.5|230.41|228.01|230.9|228.5|230.41|228.01|0
1650617280000|2022-04-22 08:48:00|230.33|227.93|230.41|228.01|230.41|228.01|230.25|227.85|0
1650617290000|2022-04-22 08:48:10|230.25|227.85|229.92|227.52|230.25|227.85|229.92|227.52|0
1650617310000|2022-04-22 08:48:30|230.09|227.69|230.09|227.69|230.09|227.69|230|227.6|0
1650617320000|2022-04-22 08:48:40|230.16|227.76|230.41|228.01|230.57|228.17|230.16|227.76|0
1650617330000|2022-04-22 08:48:50|230.9|228.5|230.9|228.5|231.06|228.66|230.9|228.5|0
1650617340000|2022-04-22 08:49:00|230.98|228.58|231.55|229.15|231.55|229.15|230.98|228.58|0
1650617350000|2022-04-22 08:49:10|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1650617360000|2022-04-22 08:49:20|231.55|229.15|231.88|229.48|231.88|229.48|231.55|229.15|0
1650617370000|2022-04-22 08:49:30|232.04|229.64|232.2|229.8|232.2|229.8|232.04|229.64|0
1650617380000|2022-04-22 08:49:40|232.04|229.64|232.04|229.64|232.2|229.8|232.04|229.64|0
1650617390000|2022-04-22 08:49:50|231.88|229.48|231.71|229.31|231.88|229.48|231.71|229.31|0
1650617400000|2022-04-22 08:50:00|231.63|229.23|231.63|229.23|231.71|229.31|231.63|229.23|0
1650617410000|2022-04-22 08:50:10|231.71|229.31|231.22|228.82|231.71|229.31|231.22|228.82|0
1650617420000|2022-04-22 08:50:20|231.39|228.99|231.22|228.82|231.39|228.99|231.22|228.82|0
1650617430000|2022-04-22 08:50:30|230.73|228.33|230.25|227.85|230.81|228.41|230.25|227.85|0
1650617440000|2022-04-22 08:50:40|230.32|227.92|230.41|228.01|230.41|228.01|230.32|227.92|0
1650617450000|2022-04-22 08:50:50|230.57|228.17|230.41|228.01|230.57|228.17|230.41|228.01|0
1650617460000|2022-04-22 08:51:00|230.32|227.92|230.49|228.09|230.49|228.09|230.25|227.85|0
1650617470000|2022-04-22 08:51:10|230.41|228.01|230.25|227.85|230.41|228.01|230.25|227.85|0
1650617480000|2022-04-22 08:51:20|230.32|227.92|230.9|228.5|230.9|228.5|230.32|227.92|0
1650617490000|2022-04-22 08:51:30|231.06|228.66|231.06|228.66|231.06|228.66|231.06|228.66|0
1650617500000|2022-04-22 08:51:40|230.9|228.5|230.65|228.25|230.9|228.5|230.57|228.17|0
1650617510000|2022-04-22 08:51:50|230.73|228.33|230.9|228.5|230.9|228.5|230.73|228.33|0
1650617520000|2022-04-22 08:52:00|230.73|228.33|230.65|228.25|230.73|228.33|230.65|228.25|0
1650617530000|2022-04-22 08:52:10|230.81|228.41|230.81|228.41|230.81|228.41|230.81|228.41|0
1650617540000|2022-04-22 08:52:20|230.9|228.5|230.57|228.17|230.9|228.5|230.57|228.17|0
1650617550000|2022-04-22 08:52:30|230.49|228.09|230.49|228.09|230.49|228.09|230.49|228.09|0
1650617560000|2022-04-22 08:52:40|230.57|228.17|230.97|228.57|230.97|228.57|230.57|228.17|0
1650617570000|2022-04-22 08:52:50|230.49|228.09|230.41|228.01|230.49|228.09|230.41|228.01|0
1650617580000|2022-04-22 08:53:00|230.32|227.92|230.24|227.84|230.32|227.92|230.24|227.84|0
1650617590000|2022-04-22 08:53:10|230.32|227.92|230.32|227.92|230.41|228.01|230.24|227.84|0
1650617610000|2022-04-22 08:53:30|230.41|228.01|230.57|228.17|230.57|228.17|230.41|228.01|0
1650617620000|2022-04-22 08:53:40|230.73|228.33|230.73|228.33|230.73|228.33|230.57|228.17|0
1650617640000|2022-04-22 08:54:00|230.41|228.01|230.57|228.17|230.57|228.17|230.41|228.01|0
1650617650000|2022-04-22 08:54:10|230.73|228.33|230.24|227.84|230.73|228.33|230.24|227.84|0
1650617660000|2022-04-22 08:54:20|230.41|228.01|230.24|227.84|230.57|228.17|230.24|227.84|0
1650617670000|2022-04-22 08:54:30|230.41|228.01|230.24|227.84|230.41|228.01|230.24|227.84|0
1650617680000|2022-04-22 08:54:40|230.32|227.92|230.24|227.84|230.41|228.01|230.24|227.84|0
1650617690000|2022-04-22 08:54:50|230.08|227.68|229.76|227.36|230.16|227.76|229.76|227.36|0
1650617700000|2022-04-22 08:55:00|229.67|227.27|229.75|227.35|229.75|227.35|229.59|227.19|0
1650617710000|2022-04-22 08:55:10|229.83|227.43|230.08|227.68|230.08|227.68|229.83|227.43|0
1650617720000|2022-04-22 08:55:20|230.24|227.84|230.73|228.33|230.73|228.33|230.24|227.84|0
1650617730000|2022-04-22 08:55:30|230.57|228.17|230.4|228|230.57|228.17|230.4|228|0
1650617740000|2022-04-22 08:55:40|230.57|228.17|230.73|228.33|230.73|228.33|230.57|228.17|0
1650617750000|2022-04-22 08:55:50|230.65|228.25|230.89|228.49|230.89|228.49|230.65|228.25|0
1650617760000|2022-04-22 08:56:00|230.81|228.41|230.4|228|230.81|228.41|230.4|228|0
1650617770000|2022-04-22 08:56:10|230.24|227.84|230.24|227.84|230.24|227.84|230.24|227.84|0
1650617780000|2022-04-22 08:56:20|230.4|228|230.08|227.68|230.4|228|230.08|227.68|0
1650617790000|2022-04-22 08:56:30|229.92|227.52|230.08|227.68|230.08|227.68|229.92|227.52|0
1650617800000|2022-04-22 08:56:40|230.24|227.84|230.24|227.84|230.32|227.92|230.24|227.84|0
1650617810000|2022-04-22 08:56:50|230.32|227.92|230.24|227.84|230.4|228|230.24|227.84|0
1650617820000|2022-04-22 08:57:00|230.08|227.68|230.08|227.68|230.08|227.68|230.08|227.68|0
1650617830000|2022-04-22 08:57:10|230.16|227.76|230.32|227.92|230.4|228|230.08|227.68|0
1650617840000|2022-04-22 08:57:20|230.24|227.84|230.08|227.68|230.24|227.84|229.92|227.52|0
1650617850000|2022-04-22 08:57:30|230.24|227.84|229.92|227.52|230.24|227.84|229.92|227.52|0
1650617860000|2022-04-22 08:57:40|230.24|227.84|230.24|227.84|230.24|227.84|230.24|227.84|0
1650617870000|2022-04-22 08:57:50|230.32|227.92|230.4|228|230.4|228|230.32|227.92|0
1650617880000|2022-04-22 08:58:00|230.32|227.92|230.4|228|230.4|228|230.32|227.92|0
1650617890000|2022-04-22 08:58:10|230.48|228.08|230.4|228|230.48|228.08|230.24|227.84|0
1650617900000|2022-04-22 08:58:20|230.48|228.08|230.56|228.16|230.56|228.16|230.48|228.08|0
1650617910000|2022-04-22 08:58:30|230.64|228.24|230.56|228.16|230.64|228.24|230.56|228.16|0
1650617920000|2022-04-22 08:58:40|230.64|228.24|230.56|228.16|230.64|228.24|230.56|228.16|0
1650617930000|2022-04-22 08:58:50|230.89|228.49|231.05|228.65|231.22|228.82|230.89|228.49|0
1650617940000|2022-04-22 08:59:00|231.22|228.82|231.22|228.82|231.22|228.82|231.22|228.82|0
1650617950000|2022-04-22 08:59:10|231.38|228.98|231.38|228.98|231.54|229.14|231.38|228.98|0
1650617960000|2022-04-22 08:59:20|231.05|228.65|230.73|228.33|231.05|228.65|230.73|228.33|0
1650617970000|2022-04-22 08:59:30|230.56|228.16|230.15|227.75|230.56|228.16|230.08|227.68|0
1650617980000|2022-04-22 08:59:40|230.24|227.84|230.24|227.84|230.4|228|230.24|227.84|0
1650617990000|2022-04-22 08:59:50|230.32|227.92|230.24|227.84|230.32|227.92|230.24|227.84|0
1650618000000|2022-04-22 09:00:00|230.32|227.92|230.08|227.68|230.32|227.92|230.08|227.68|0
1650618010000|2022-04-22 09:00:10|230.15|227.75|230.24|227.84|230.24|227.84|230.15|227.75|0
1650618020000|2022-04-22 09:00:20|230.08|227.68|229.99|227.59|230.08|227.68|229.99|227.59|0
1650618030000|2022-04-22 09:00:30|229.91|227.51|229.75|227.35|229.91|227.51|229.59|227.19|0
1650618040000|2022-04-22 09:00:40|229.83|227.43|230.07|227.67|230.07|227.67|229.75|227.35|0
1650618050000|2022-04-22 09:00:50|229.99|227.59|230.4|228|230.4|228|229.99|227.59|0
1650618060000|2022-04-22 09:01:00|230.56|228.16|230.56|228.16|230.56|228.16|230.56|228.16|0
1650618070000|2022-04-22 09:01:10|230.32|227.92|230.24|227.84|230.32|227.92|230.24|227.84|0
1650618080000|2022-04-22 09:01:20|230.07|227.67|230.24|227.84|230.32|227.92|230.07|227.67|0
1650618090000|2022-04-22 09:01:30|230.07|227.67|229.91|227.51|230.24|227.84|229.91|227.51|0
1650618100000|2022-04-22 09:01:40|229.75|227.35|229.91|227.51|229.91|227.51|229.75|227.35|0
1650618110000|2022-04-22 09:01:50|229.75|227.35|229.75|227.35|229.75|227.35|229.59|227.19|0
1650618120000|2022-04-22 09:02:00|229.42|227.02|229.42|227.02|229.59|227.19|229.42|227.02|0
1650618130000|2022-04-22 09:02:10|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1650618140000|2022-04-22 09:02:20|229.59|227.19|229.75|227.35|229.75|227.35|229.59|227.19|0
1650618150000|2022-04-22 09:02:30|229.66|227.26|229.91|227.51|229.91|227.51|229.66|227.26|0
1650618160000|2022-04-22 09:02:40|229.75|227.35|229.75|227.35|229.75|227.35|229.75|227.35|0
1650618170000|2022-04-22 09:02:50|229.66|227.26|229.75|227.35|229.75|227.35|229.59|227.19|0
1650618180000|2022-04-22 09:03:00|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1650618190000|2022-04-22 09:03:10|229.75|227.35|229.26|226.86|229.75|227.35|229.26|226.86|0
1650618200000|2022-04-22 09:03:20|229.34|226.94|229.42|227.02|229.59|227.19|229.34|226.94|0
1650618220000|2022-04-22 09:03:40|229.5|227.1|229.83|227.43|229.83|227.43|229.5|227.1|0
1650618230000|2022-04-22 09:03:50|229.91|227.51|230.07|227.67|230.4|228|229.91|227.51|0
1650618240000|2022-04-22 09:04:00|230.15|227.75|230.15|227.75|230.15|227.75|230.15|227.75|0
1650618250000|2022-04-22 09:04:10|230.23|227.83|230.4|228|230.4|228|230.23|227.83|0
1650618260000|2022-04-22 09:04:20|230.56|228.16|230.72|228.32|230.72|228.32|230.56|228.16|0
1650618270000|2022-04-22 09:04:30|230.89|228.49|231.05|228.65|231.05|228.65|230.89|228.49|0
1650618280000|2022-04-22 09:04:40|230.89|228.49|230.88|228.48|230.89|228.49|230.88|228.48|0
1650618290000|2022-04-22 09:04:50|230.56|228.16|230.4|228|230.56|228.16|230.4|228|0
1650618300000|2022-04-22 09:05:00|230.72|228.32|230.96|228.56|230.96|228.56|230.64|228.24|0
1650618310000|2022-04-22 09:05:10|231.05|228.65|230.72|228.32|231.05|228.65|230.72|228.32|0
1650618320000|2022-04-22 09:05:20|230.8|228.4|230.88|228.48|230.88|228.48|230.72|228.32|0
1650618330000|2022-04-22 09:05:30|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1650618340000|2022-04-22 09:05:40|231.7|229.3|231.37|228.97|231.7|229.3|231.37|228.97|0
1650618350000|2022-04-22 09:05:50|231.21|228.81|231.54|229.14|231.54|229.14|231.21|228.81|0
1650618360000|2022-04-22 09:06:00|231.7|229.3|231.78|229.38|231.78|229.38|231.7|229.3|0
1650618370000|2022-04-22 09:06:10|231.7|229.3|232.35|229.95|232.35|229.95|231.7|229.3|0
1650618380000|2022-04-22 09:06:20|232.27|229.87|232.52|230.12|232.52|230.12|232.27|229.87|0
1650618390000|2022-04-22 09:06:30|232.02|229.62|231.54|229.14|232.02|229.62|231.54|229.14|0
1650618400000|2022-04-22 09:06:40|231.45|229.05|231.54|229.14|231.54|229.14|231.45|229.05|0
1650618410000|2022-04-22 09:06:50|231.61|229.21|231.37|228.97|231.61|229.21|231.37|228.97|0
1650618420000|2022-04-22 09:07:00|231.05|228.65|231.7|229.3|231.7|229.3|231.05|228.65|0
1650618430000|2022-04-22 09:07:10|231.61|229.21|231.86|229.46|231.86|229.46|231.61|229.21|0
1650618440000|2022-04-22 09:07:20|232.02|229.62|232.02|229.62|232.1|229.7|232.02|229.62|0
1650618450000|2022-04-22 09:07:30|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1650618460000|2022-04-22 09:07:40|232.19|229.79|232.02|229.62|232.19|229.79|232.02|229.62|0
1650618470000|2022-04-22 09:07:50|232.19|229.79|232.02|229.62|232.19|229.79|231.86|229.46|0
1650618480000|2022-04-22 09:08:00|231.86|229.46|232.1|229.7|232.19|229.79|231.86|229.46|0
1650618490000|2022-04-22 09:08:10|232.02|229.62|231.86|229.46|232.19|229.79|231.86|229.46|0
1650618500000|2022-04-22 09:08:20|231.78|229.38|231.7|229.3|231.78|229.38|231.7|229.3|0
1650618510000|2022-04-22 09:08:30|231.78|229.38|231.45|229.05|231.78|229.38|231.45|229.05|0
1650618520000|2022-04-22 09:08:40|231.53|229.13|231.21|228.81|231.53|229.13|231.21|228.81|0
1650618530000|2022-04-22 09:08:50|231.37|228.97|231.21|228.81|231.45|229.05|231.21|228.81|0
1650618540000|2022-04-22 09:09:00|231.04|228.64|230.72|228.32|231.04|228.64|230.72|228.32|0
1650618550000|2022-04-22 09:09:10|230.47|228.07|230.23|227.83|230.47|228.07|230.23|227.83|0
1650618560000|2022-04-22 09:09:20|230.39|227.99|231.04|228.64|231.04|228.64|230.39|227.99|0
1650618570000|2022-04-22 09:09:30|230.88|228.48|230.72|228.32|230.88|228.48|230.72|228.32|0
1650618580000|2022-04-22 09:09:40|230.88|228.48|231.04|228.64|231.04|228.64|230.88|228.48|0
1650618590000|2022-04-22 09:09:50|230.96|228.56|231.04|228.64|231.04|228.64|230.96|228.56|0
1650618600000|2022-04-22 09:10:00|231.12|228.72|231.7|229.3|231.7|229.3|231.12|228.72|0
1650618610000|2022-04-22 09:10:10|231.53|229.13|231.61|229.21|231.7|229.3|231.53|229.13|0
1650618620000|2022-04-22 09:10:20|231.7|229.3|231.53|229.13|231.7|229.3|231.53|229.13|0
1650618630000|2022-04-22 09:10:30|231.69|229.29|231.86|229.46|231.86|229.46|231.53|229.13|0
1650618640000|2022-04-22 09:10:40|231.61|229.21|231.37|228.97|231.69|229.29|231.37|228.97|0
1650618650000|2022-04-22 09:10:50|231.53|229.13|231.53|229.13|231.53|229.13|231.37|228.97|0
1650618660000|2022-04-22 09:11:00|231.61|229.21|231.69|229.29|231.69|229.29|231.53|229.13|0
1650618670000|2022-04-22 09:11:10|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1650618710000|2022-04-22 09:11:50|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1650618720000|2022-04-22 09:12:00|232.26|229.86|232.18|229.78|232.26|229.86|232.18|229.78|0
1650618740000|2022-04-22 09:12:20|232.35|229.95|232.51|230.11|232.51|230.11|232.26|229.86|0
1650618750000|2022-04-22 09:12:30|232.67|230.27|232.84|230.44|232.84|230.44|232.67|230.27|0
1650618760000|2022-04-22 09:12:40|232.67|230.27|232.51|230.11|232.67|230.27|232.51|230.11|0
1650618770000|2022-04-22 09:12:50|232.67|230.27|232.67|230.27|232.67|230.27|232.59|230.19|0
1650618780000|2022-04-22 09:13:00|232.51|230.11|232.35|229.95|232.51|230.11|232.35|229.95|0
1650618790000|2022-04-22 09:13:10|232.42|230.02|232.42|230.02|232.42|230.02|232.42|230.02|0
1650618800000|2022-04-22 09:13:20|232.51|230.11|232.51|230.11|232.59|230.19|232.51|230.11|0
1650618820000|2022-04-22 09:13:40|232.35|229.95|232.51|230.11|232.51|230.11|232.35|229.95|0
1650618830000|2022-04-22 09:13:50|232.67|230.27|232.59|230.19|232.67|230.27|232.51|230.11|0
1650618840000|2022-04-22 09:14:00|232.51|230.11|232.84|230.44|232.84|230.44|232.51|230.11|0
1650618850000|2022-04-22 09:14:10|232.59|230.19|232.75|230.35|232.75|230.35|232.59|230.19|0
1650618860000|2022-04-22 09:14:20|232.67|230.27|232.51|230.11|232.67|230.27|232.51|230.11|0
1650618870000|2022-04-22 09:14:30|232.18|229.78|232.26|229.86|232.34|229.94|232.18|229.78|0
1650618880000|2022-04-22 09:14:40|232.34|229.94|232.26|229.86|232.34|229.94|232.18|229.78|0
1650618890000|2022-04-22 09:14:50|232.18|229.78|232.34|229.94|232.34|229.94|232.18|229.78|0
1650618900000|2022-04-22 09:15:00|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1650618910000|2022-04-22 09:15:10|232.67|230.27|232.34|229.94|232.67|230.27|232.34|229.94|0
1650618930000|2022-04-22 09:15:30|232.42|230.02|232.67|230.27|232.67|230.27|232.42|230.02|0
1650618940000|2022-04-22 09:15:40|232.83|230.43|232.67|230.27|232.83|230.43|232.51|230.11|0
1650618960000|2022-04-22 09:16:00|232.51|230.11|232.67|230.27|232.67|230.27|232.51|230.11|0
1650618970000|2022-04-22 09:16:10|232.83|230.43|233.16|230.76|233.16|230.76|232.83|230.43|0
1650618980000|2022-04-22 09:16:20|233|230.6|233|230.6|233|230.6|233|230.6|0
1650618990000|2022-04-22 09:16:30|232.75|230.35|232.67|230.27|232.75|230.35|232.67|230.27|0
1650619000000|2022-04-22 09:16:40|233|230.6|232.83|230.43|233|230.6|232.83|230.43|0
1650619020000|2022-04-22 09:17:00|233|230.6|233.16|230.76|233.16|230.76|233|230.6|0
1650619030000|2022-04-22 09:17:10|233|230.6|232.83|230.43|233|230.6|232.83|230.43|0
1650619040000|2022-04-22 09:17:20|232.42|230.02|232.34|229.94|232.51|230.11|232.18|229.78|0
1650619050000|2022-04-22 09:17:30|232.18|229.78|232.09|229.69|232.18|229.78|232.02|229.62|0
1650619060000|2022-04-22 09:17:40|232.18|229.78|232.34|229.94|232.34|229.94|232.18|229.78|0
1650619070000|2022-04-22 09:17:50|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1650619080000|2022-04-22 09:18:00|232.01|229.61|232.18|229.78|232.18|229.78|231.85|229.45|0
1650619090000|2022-04-22 09:18:10|232.01|229.61|232.18|229.78|232.34|229.94|232.01|229.61|0
1650619120000|2022-04-22 09:18:40|232.34|229.94|232.18|229.78|232.34|229.94|232.18|229.78|0
1650619130000|2022-04-22 09:18:50|232.34|229.94|232.42|230.02|232.5|230.1|232.34|229.94|0
1650619140000|2022-04-22 09:19:00|232.34|229.94|232.5|230.1|232.5|230.1|232.34|229.94|0
1650619150000|2022-04-22 09:19:10|232.67|230.27|232.83|230.43|232.83|230.43|232.67|230.27|0
1650619160000|2022-04-22 09:19:20|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1650619180000|2022-04-22 09:19:40|232.83|230.43|232.67|230.27|232.83|230.43|232.5|230.1|0
1650619190000|2022-04-22 09:19:50|232.83|230.43|232.67|230.27|232.83|230.43|232.67|230.27|0
1650619210000|2022-04-22 09:20:10|232.5|230.1|232.34|229.94|232.5|230.1|232.34|229.94|0
1650619230000|2022-04-22 09:20:30|232.18|229.78|232.01|229.61|232.18|229.78|232.01|229.61|0
1650619240000|2022-04-22 09:20:40|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1650619250000|2022-04-22 09:20:50|232.09|229.69|232.34|229.94|232.34|229.94|232.09|229.69|0
1650619260000|2022-04-22 09:21:00|232.5|230.1|232.83|230.43|232.83|230.43|232.5|230.1|0
1650619270000|2022-04-22 09:21:10|232.67|230.27|232.34|229.94|232.67|230.27|232.34|229.94|0
1650619280000|2022-04-22 09:21:20|232.01|229.61|232.17|229.77|232.17|229.77|232.01|229.61|0
1650619290000|2022-04-22 09:21:30|232.34|229.94|232.17|229.77|232.34|229.94|232.17|229.77|0
1650619300000|2022-04-22 09:21:40|231.85|229.45|232.17|229.77|232.17|229.77|231.85|229.45|0
1650619310000|2022-04-22 09:21:50|232.34|229.94|232.17|229.77|232.34|229.94|232.17|229.77|0
1650619320000|2022-04-22 09:22:00|232.01|229.61|231.85|229.45|232.01|229.61|231.85|229.45|0
1650619330000|2022-04-22 09:22:10|231.6|229.2|231.44|229.04|231.6|229.2|231.44|229.04|0
1650619340000|2022-04-22 09:22:20|231.85|229.45|232.09|229.69|232.09|229.69|231.85|229.45|0
1650619350000|2022-04-22 09:22:30|232.17|229.77|232.25|229.85|232.25|229.85|232.17|229.77|0
1650619360000|2022-04-22 09:22:40|231.85|229.45|231.68|229.28|231.85|229.45|231.68|229.28|0
1650619370000|2022-04-22 09:22:50|231.85|229.45|231.36|228.96|231.85|229.45|231.36|228.96|0
1650619380000|2022-04-22 09:23:00|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1650619390000|2022-04-22 09:23:10|231.36|228.96|231.52|229.12|231.52|229.12|231.36|228.96|0
1650619410000|2022-04-22 09:23:30|231.6|229.2|231.68|229.28|231.92|229.52|231.6|229.2|0
1650619420000|2022-04-22 09:23:40|231.52|229.12|231.68|229.28|231.68|229.28|231.52|229.12|0
1650619430000|2022-04-22 09:23:50|231.52|229.12|231.03|228.63|231.52|229.12|231.03|228.63|0
1650619440000|2022-04-22 09:24:00|230.87|228.47|229.89|227.49|230.87|228.47|229.89|227.49|0
1650619450000|2022-04-22 09:24:10|230.05|227.65|230.22|227.82|230.22|227.82|230.05|227.65|0
1650619460000|2022-04-22 09:24:20|230.05|227.65|230.22|227.82|230.22|227.82|229.89|227.49|0
1650619470000|2022-04-22 09:24:30|230.38|227.98|230.54|228.14|230.7|228.3|230.38|227.98|0
1650619480000|2022-04-22 09:24:40|230.7|228.3|230.87|228.47|230.87|228.47|230.7|228.3|0
1650619490000|2022-04-22 09:24:50|231.03|228.63|231.19|228.79|231.19|228.79|231.03|228.63|0
1650619500000|2022-04-22 09:25:00|231.36|228.96|231.43|229.03|231.43|229.03|231.36|228.96|0
1650619510000|2022-04-22 09:25:10|231.36|228.96|232.01|229.61|232.01|229.61|231.36|228.96|0
1650619520000|2022-04-22 09:25:20|232.17|229.77|232.09|229.69|232.17|229.77|232.09|229.69|0
1650619530000|2022-04-22 09:25:30|231.84|229.44|231.52|229.12|231.84|229.44|231.52|229.12|0
1650619540000|2022-04-22 09:25:40|231.68|229.28|231.84|229.44|231.84|229.44|231.68|229.28|0
1650619550000|2022-04-22 09:25:50|231.76|229.36|232.01|229.61|232.01|229.61|231.76|229.36|0
1650619560000|2022-04-22 09:26:00|231.92|229.52|232.01|229.61|232.17|229.77|231.92|229.52|0
1650619570000|2022-04-22 09:26:10|231.84|229.44|231.52|229.12|231.84|229.44|231.52|229.12|0
1650619580000|2022-04-22 09:26:20|231.43|229.03|231.52|229.12|231.52|229.12|231.43|229.03|0
1650619590000|2022-04-22 09:26:30|231.35|228.95|231.19|228.79|231.35|228.95|231.03|228.63|0
1650619600000|2022-04-22 09:26:40|231.35|228.95|231.68|229.28|231.68|229.28|231.35|228.95|0
1650619610000|2022-04-22 09:26:50|231.6|229.2|231.35|228.95|231.6|229.2|231.35|228.95|0
1650619620000|2022-04-22 09:27:00|231.68|229.28|232.01|229.61|232.01|229.61|231.68|229.28|0
1650619630000|2022-04-22 09:27:10|231.84|229.44|231.6|229.2|231.84|229.44|231.6|229.2|0
1650619640000|2022-04-22 09:27:20|231.68|229.28|231.68|229.28|231.68|229.28|231.52|229.12|0
1650619650000|2022-04-22 09:27:30|231.76|229.36|231.84|229.44|231.84|229.44|231.76|229.36|0
1650619660000|2022-04-22 09:27:40|231.52|229.12|231.59|229.19|231.59|229.19|231.52|229.12|0
1650619670000|2022-04-22 09:27:50|231.43|229.03|231.52|229.12|231.52|229.12|231.43|229.03|0
1650619680000|2022-04-22 09:28:00|231.68|229.28|231.19|228.79|231.68|229.28|231.19|228.79|0
1650619690000|2022-04-22 09:28:10|231.68|229.28|231.59|229.19|231.68|229.28|231.52|229.12|0
1650619700000|2022-04-22 09:28:20|231.68|229.28|231.68|229.28|231.76|229.36|231.68|229.28|0
1650619720000|2022-04-22 09:28:40|231.52|229.12|231.35|228.95|231.52|229.12|231.35|228.95|0
1650619730000|2022-04-22 09:28:50|231.52|229.12|231.52|229.12|231.68|229.28|231.52|229.12|0
1650619740000|2022-04-22 09:29:00|231.68|229.28|231.59|229.19|231.68|229.28|231.52|229.12|0
1650619750000|2022-04-22 09:29:10|231.35|228.95|231.35|228.95|231.51|229.11|231.35|228.95|0
1650619760000|2022-04-22 09:29:20|231.43|229.03|231.43|229.03|231.43|229.03|231.43|229.03|0
1650619770000|2022-04-22 09:29:30|231.35|228.95|230.86|228.46|231.35|228.95|230.86|228.46|0
1650619780000|2022-04-22 09:29:40|231.27|228.87|231.19|228.79|231.35|228.95|231.19|228.79|0
1650619790000|2022-04-22 09:29:50|231.35|228.95|231.51|229.11|231.51|229.11|231.35|228.95|0
1650619800000|2022-04-22 09:30:00|232.17|229.77|232.17|229.77|232.17|229.77|232|229.6|0
1650619810000|2022-04-22 09:30:10|232.08|229.68|232|229.6|232.33|229.93|232|229.6|0
1650619820000|2022-04-22 09:30:20|232.08|229.68|232.17|229.77|232.17|229.77|232.08|229.68|0
1650619830000|2022-04-22 09:30:30|232|229.6|232|229.6|232|229.6|231.92|229.52|0
1650619840000|2022-04-22 09:30:40|232.25|229.85|232.33|229.93|232.33|229.93|232.25|229.85|0
1650619850000|2022-04-22 09:30:50|232.74|230.34|232.49|230.09|232.74|230.34|232.49|230.09|0
1650619860000|2022-04-22 09:31:00|232.66|230.26|232.49|230.09|232.66|230.26|232.49|230.09|0
1650619870000|2022-04-22 09:31:10|232.66|230.26|232.73|230.33|232.73|230.33|232.66|230.26|0
1650619880000|2022-04-22 09:31:20|232.66|230.26|232.17|229.77|232.66|230.26|232.17|229.77|0
1650619890000|2022-04-22 09:31:30|232|229.6|231.84|229.44|232|229.6|231.84|229.44|0
1650619900000|2022-04-22 09:31:40|232|229.6|232.17|229.77|232.17|229.77|232|229.6|0
1650619920000|2022-04-22 09:32:00|232.57|230.17|232.66|230.26|232.82|230.42|232.57|230.17|0
1650619930000|2022-04-22 09:32:10|232.33|229.93|232.17|229.77|232.33|229.93|232.17|229.77|0
1650619940000|2022-04-22 09:32:20|232|229.6|232.17|229.77|232.17|229.77|232|229.6|0
1650619950000|2022-04-22 09:32:30|232.24|229.84|232.16|229.76|232.33|229.93|232.16|229.76|0
1650619960000|2022-04-22 09:32:40|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1650619970000|2022-04-22 09:32:50|232|229.6|232|229.6|232.08|229.68|232|229.6|0
1650619980000|2022-04-22 09:33:00|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1650619990000|2022-04-22 09:33:10|231.67|229.27|231.35|228.95|231.75|229.35|231.35|228.95|0
1650620000000|2022-04-22 09:33:20|231.19|228.79|231.35|228.95|231.43|229.03|231.19|228.79|0
1650620010000|2022-04-22 09:33:30|231.43|229.03|231.35|228.95|231.43|229.03|231.35|228.95|0
1650620020000|2022-04-22 09:33:40|231.18|228.78|231.18|228.78|231.18|228.78|231.02|228.62|0
1650620030000|2022-04-22 09:33:50|231.02|228.62|231.18|228.78|231.18|228.78|231.02|228.62|0
1650620040000|2022-04-22 09:34:00|231.02|228.62|231.02|228.62|231.02|228.62|231.02|228.62|0
1650620050000|2022-04-22 09:34:10|231.18|228.78|231.18|228.78|231.35|228.95|231.18|228.78|0
1650620060000|2022-04-22 09:34:20|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1650620070000|2022-04-22 09:34:30|231.02|228.62|231.18|228.78|231.18|228.78|231.02|228.62|0
1650620080000|2022-04-22 09:34:40|231.35|228.95|231.02|228.62|231.35|228.95|231.02|228.62|0
1650620090000|2022-04-22 09:34:50|230.7|228.3|230.53|228.13|230.7|228.3|230.53|228.13|0
1650620100000|2022-04-22 09:35:00|230.21|227.81|230.86|228.46|230.86|228.46|230.21|227.81|0
1650620110000|2022-04-22 09:35:10|230.69|228.29|231.02|228.62|231.02|228.62|230.69|228.29|0
1650620120000|2022-04-22 09:35:20|230.86|228.46|230.69|228.29|230.94|228.54|230.69|228.29|0
1650620130000|2022-04-22 09:35:30|230.86|228.46|230.94|228.54|231.02|228.62|230.86|228.46|0
1650620140000|2022-04-22 09:35:40|231.02|228.62|230.77|228.37|231.02|228.62|230.69|228.29|0
1650620150000|2022-04-22 09:35:50|230.86|228.46|230.69|228.29|230.86|228.46|230.69|228.29|0
1650620160000|2022-04-22 09:36:00|230.86|228.46|230.53|228.13|230.86|228.46|230.53|228.13|0
1650620180000|2022-04-22 09:36:20|230.37|227.97|230.86|228.46|230.86|228.46|230.37|227.97|0
1650620190000|2022-04-22 09:36:30|230.69|228.29|230.86|228.46|230.86|228.46|230.69|228.29|0
1650620200000|2022-04-22 09:36:40|230.69|228.29|230.53|228.13|230.69|228.29|230.53|228.13|0
1650620210000|2022-04-22 09:36:50|230.69|228.29|230.77|228.37|230.77|228.37|230.69|228.29|0
1650620220000|2022-04-22 09:37:00|230.69|228.29|230.69|228.29|230.69|228.29|230.53|228.13|0
1650620230000|2022-04-22 09:37:10|230.61|228.21|230.53|228.13|230.61|228.21|230.53|228.13|0
1650620240000|2022-04-22 09:37:20|230.37|227.97|230.37|227.97|230.37|227.97|230.37|227.97|0
1650620250000|2022-04-22 09:37:30|230.53|228.13|230.37|227.97|230.53|228.13|230.37|227.97|0
1650620260000|2022-04-22 09:37:40|230.2|227.8|230.2|227.8|230.2|227.8|230.2|227.8|0
1650620270000|2022-04-22 09:37:50|230.28|227.88|230.37|227.97|230.37|227.97|230.2|227.8|0
1650620280000|2022-04-22 09:38:00|230.2|227.8|230.2|227.8|230.37|227.97|230.2|227.8|0
1650620290000|2022-04-22 09:38:10|230.37|227.97|230.37|227.97|230.37|227.97|230.37|227.97|0
1650620300000|2022-04-22 09:38:20|230.2|227.8|229.88|227.48|230.2|227.8|229.72|227.32|0
1650620310000|2022-04-22 09:38:30|229.72|227.32|229.39|226.99|229.72|227.32|229.39|226.99|0
1650620320000|2022-04-22 09:38:40|229.72|227.32|229.79|227.39|229.79|227.39|229.72|227.32|0
1650620330000|2022-04-22 09:38:50|229.88|227.48|230.04|227.64|230.04|227.64|229.88|227.48|0
1650620340000|2022-04-22 09:39:00|230.44|228.04|230.85|228.45|230.85|228.45|230.44|228.04|0
1650620350000|2022-04-22 09:39:10|230.69|228.29|230.69|228.29|230.69|228.29|230.69|228.29|0
1650620360000|2022-04-22 09:39:20|230.53|228.13|230.85|228.45|230.85|228.45|230.53|228.13|0
1650620370000|2022-04-22 09:39:30|231.02|228.62|230.61|228.21|231.02|228.62|230.61|228.21|0
1650620380000|2022-04-22 09:39:40|230.69|228.29|230.69|228.29|230.69|228.29|230.53|228.13|0
1650620390000|2022-04-22 09:39:50|230.85|228.45|230.93|228.53|230.93|228.53|230.77|228.37|0
1650620400000|2022-04-22 09:40:00|230.69|228.29|231.02|228.62|231.02|228.62|230.69|228.29|0
1650620410000|2022-04-22 09:40:10|230.85|228.45|230.77|228.37|230.85|228.45|230.77|228.37|0
1650620420000|2022-04-22 09:40:20|230.85|228.45|230.69|228.29|230.85|228.45|230.69|228.29|0
1650620430000|2022-04-22 09:40:30|230.85|228.45|231.02|228.62|231.18|228.78|230.85|228.45|0
1650620440000|2022-04-22 09:40:40|231.18|228.78|231.09|228.69|231.18|228.78|231.02|228.62|0
1650620450000|2022-04-22 09:40:50|231.02|228.62|231.02|228.62|231.02|228.62|231.02|228.62|0
1650620460000|2022-04-22 09:41:00|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1650620470000|2022-04-22 09:41:10|231.02|228.62|230.93|228.53|231.02|228.62|230.93|228.53|0
1650620480000|2022-04-22 09:41:20|231.02|228.62|230.69|228.29|231.02|228.62|230.69|228.29|0
1650620490000|2022-04-22 09:41:30|230.6|228.2|230.69|228.29|230.69|228.29|230.6|228.2|0
1650620500000|2022-04-22 09:41:40|230.53|228.13|230.6|228.2|230.6|228.2|230.53|228.13|0
1650620510000|2022-04-22 09:41:50|230.53|228.13|230.69|228.29|230.69|228.29|230.53|228.13|0
1650620520000|2022-04-22 09:42:00|230.53|228.13|230.53|228.13|230.69|228.29|230.53|228.13|0
1650620530000|2022-04-22 09:42:10|230.36|227.96|230.53|228.13|230.53|228.13|230.36|227.96|0
1650620540000|2022-04-22 09:42:20|230.69|228.29|230.85|228.45|230.85|228.45|230.69|228.29|0
1650620550000|2022-04-22 09:42:30|231.01|228.61|230.93|228.53|231.01|228.61|230.85|228.45|0
1650620560000|2022-04-22 09:42:40|230.85|228.45|230.85|228.45|231.18|228.78|230.85|228.45|0
1650620570000|2022-04-22 09:42:50|231.01|228.61|231.18|228.78|231.18|228.78|231.01|228.61|0
1650620580000|2022-04-22 09:43:00|231.01|228.61|231.18|228.78|231.18|228.78|231.01|228.61|0
1650620590000|2022-04-22 09:43:10|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1650620600000|2022-04-22 09:43:20|231.18|228.78|231.25|228.85|231.25|228.85|231.18|228.78|0
1650620610000|2022-04-22 09:43:30|231.34|228.94|230.85|228.45|231.34|228.94|230.85|228.45|0
1650620620000|2022-04-22 09:43:40|231.01|228.61|231.01|228.61|231.18|228.78|231.01|228.61|0
1650620630000|2022-04-22 09:43:50|230.85|228.45|231.01|228.61|231.01|228.61|230.85|228.45|0
1650620640000|2022-04-22 09:44:00|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1650620650000|2022-04-22 09:44:10|231.01|228.61|230.69|228.29|231.01|228.61|230.69|228.29|0
1650620660000|2022-04-22 09:44:20|230.85|228.45|230.69|228.29|230.85|228.45|230.69|228.29|0
1650620670000|2022-04-22 09:44:30|230.85|228.45|230.52|228.12|230.85|228.45|230.52|228.12|0
1650620680000|2022-04-22 09:44:40|230.36|227.96|230.36|227.96|230.44|228.04|230.36|227.96|0
1650620690000|2022-04-22 09:44:50|230.44|228.04|230.36|227.96|230.44|228.04|230.36|227.96|0
1650620700000|2022-04-22 09:45:00|230.2|227.8|230.04|227.64|230.2|227.8|230.04|227.64|0
1650620710000|2022-04-22 09:45:10|229.87|227.47|229.39|226.99|229.87|227.47|229.39|226.99|0
1650620720000|2022-04-22 09:45:20|229.55|227.15|229.38|226.98|229.55|227.15|229.38|226.98|0
1650620730000|2022-04-22 09:45:30|229.22|226.82|228.74|226.34|229.22|226.82|228.57|226.17|0
1650620740000|2022-04-22 09:45:40|228.41|226.01|228.25|225.85|228.41|226.01|228.09|225.69|0
1650620750000|2022-04-22 09:45:50|228.09|225.69|228.33|225.93|228.41|226.01|228.09|225.69|0
1650620760000|2022-04-22 09:46:00|228.25|225.85|228.49|226.09|228.49|226.09|228.25|225.85|0
1650620770000|2022-04-22 09:46:10|228.74|226.34|228.9|226.5|228.9|226.5|228.74|226.34|0
1650620780000|2022-04-22 09:46:20|228.57|226.17|228.57|226.17|228.74|226.34|228.57|226.17|0
1650620790000|2022-04-22 09:46:30|228.41|226.01|228.25|225.85|228.41|226.01|228.09|225.69|0
1650620800000|2022-04-22 09:46:40|228.09|225.69|228.09|225.69|228.33|225.93|228.09|225.69|0
1650620810000|2022-04-22 09:46:50|228.25|225.85|228.41|226.01|228.41|226.01|228.25|225.85|0
1650620820000|2022-04-22 09:47:00|228.57|226.17|228.57|226.17|228.57|226.17|228.41|226.01|0
1650620840000|2022-04-22 09:47:20|228.73|226.33|228.73|226.33|228.73|226.33|228.73|226.33|0
1650620850000|2022-04-22 09:47:30|228.57|226.17|228.57|226.17|228.57|226.17|228.57|226.17|0
1650620860000|2022-04-22 09:47:40|228.41|226.01|228.73|226.33|228.73|226.33|228.41|226.01|0
1650620870000|2022-04-22 09:47:50|228.57|226.17|228.41|226.01|228.57|226.17|228.41|226.01|0
1650620880000|2022-04-22 09:48:00|228.57|226.17|228.41|226.01|228.57|226.17|228.41|226.01|0
1650620890000|2022-04-22 09:48:10|228.25|225.85|227.92|225.52|228.33|225.93|227.92|225.52|0
1650620900000|2022-04-22 09:48:20|228|225.6|228|225.6|228|225.6|228|225.6|0
1650620910000|2022-04-22 09:48:30|228.25|225.85|228.25|225.85|228.25|225.85|228.25|225.85|0
1650620920000|2022-04-22 09:48:40|228.16|225.76|228.08|225.68|228.16|225.76|228.08|225.68|0
1650620930000|2022-04-22 09:48:50|228|225.6|227.92|225.52|228.08|225.68|227.92|225.52|0
1650620940000|2022-04-22 09:49:00|228.08|225.68|228.57|226.17|228.57|226.17|228.08|225.68|0
1650620950000|2022-04-22 09:49:10|228.97|226.57|228.89|226.49|228.97|226.57|228.89|226.49|0
1650620960000|2022-04-22 09:49:20|228.73|226.33|228.89|226.49|228.89|226.49|228.73|226.33|0
1650620970000|2022-04-22 09:49:30|228.73|226.33|228.89|226.49|228.89|226.49|228.65|226.25|0
1650620980000|2022-04-22 09:49:40|228.97|226.57|228.89|226.49|228.97|226.57|228.89|226.49|0
1650620990000|2022-04-22 09:49:50|228.81|226.41|228.81|226.41|228.81|226.41|228.81|226.41|0
1650621000000|2022-04-22 09:50:00|228.89|226.49|228.73|226.33|228.97|226.57|228.73|226.33|0
1650621010000|2022-04-22 09:50:10|228.81|226.41|228.73|226.33|228.81|226.41|228.73|226.33|0
1650621020000|2022-04-22 09:50:20|228.25|225.85|227.92|225.52|228.25|225.85|227.6|225.2|0
1650621030000|2022-04-22 09:50:30|227.6|225.2|227.68|225.28|227.84|225.44|227.6|225.2|0
1650621040000|2022-04-22 09:50:40|227.6|225.2|227.76|225.36|227.76|225.36|227.44|225.04|0
1650621050000|2022-04-22 09:50:50|227.6|225.2|227.92|225.52|227.92|225.52|227.6|225.2|0
1650621060000|2022-04-22 09:51:00|227.68|225.28|227.44|225.04|227.76|225.36|227.44|225.04|0
1650621070000|2022-04-22 09:51:10|227.6|225.2|227.27|224.87|227.6|225.2|227.27|224.87|0
1650621080000|2022-04-22 09:51:20|227.44|225.04|227.44|225.04|227.44|225.04|227.44|225.04|0
1650621090000|2022-04-22 09:51:30|227.27|224.87|227.11|224.71|227.44|225.04|227.11|224.71|0
1650621100000|2022-04-22 09:51:40|227.27|224.87|227.11|224.71|227.27|224.87|227.11|224.71|0
1650621110000|2022-04-22 09:51:50|226.95|224.55|226.79|224.39|226.95|224.55|226.79|224.39|0
1650621120000|2022-04-22 09:52:00|226.95|224.55|227.11|224.71|227.11|224.71|226.95|224.55|0
1650621130000|2022-04-22 09:52:10|227.03|224.63|227.43|225.03|227.43|225.03|227.03|224.63|0
1650621140000|2022-04-22 09:52:20|227.11|224.71|227.11|224.71|227.11|224.71|227.03|224.63|0
1650621150000|2022-04-22 09:52:30|226.95|224.55|226.95|224.55|226.95|224.55|226.79|224.39|0
1650621160000|2022-04-22 09:52:40|227.11|224.71|227.27|224.87|227.27|224.87|227.11|224.71|0
1650621170000|2022-04-22 09:52:50|227.11|224.71|227.11|224.71|227.11|224.71|227.03|224.63|0
1650621180000|2022-04-22 09:53:00|226.95|224.55|226.79|224.39|226.95|224.55|226.79|224.39|0
1650621190000|2022-04-22 09:53:10|226.87|224.47|226.95|224.55|226.95|224.55|226.79|224.39|0
1650621200000|2022-04-22 09:53:20|226.79|224.39|226.79|224.39|226.79|224.39|226.79|224.39|0
1650621210000|2022-04-22 09:53:30|226.86|224.46|226.7|224.3|226.86|224.46|226.7|224.3|0
1650621220000|2022-04-22 09:53:40|226.79|224.39|226.95|224.55|226.95|224.55|226.63|224.23|0
1650621230000|2022-04-22 09:53:50|226.79|224.39|226.63|224.23|226.79|224.39|226.63|224.23|0
1650621240000|2022-04-22 09:54:00|226.7|224.3|226.54|224.14|226.79|224.39|226.54|224.14|0
1650621250000|2022-04-22 09:54:10|226.63|224.23|226.79|224.39|226.86|224.46|226.54|224.14|0
1650621260000|2022-04-22 09:54:20|226.63|224.23|226.7|224.3|226.79|224.39|226.63|224.23|0
1650621270000|2022-04-22 09:54:30|226.79|224.39|226.3|223.9|226.79|224.39|226.3|223.9|0
1650621280000|2022-04-22 09:54:40|226.14|223.74|226.3|223.9|226.3|223.9|226.14|223.74|0
1650621290000|2022-04-22 09:54:50|226.14|223.74|226.14|223.74|226.14|223.74|225.98|223.58|0
1650621300000|2022-04-22 09:55:00|226.3|223.9|226.46|224.06|226.46|224.06|226.06|223.66|0
1650621310000|2022-04-22 09:55:10|226.3|223.9|226.62|224.22|226.62|224.22|226.3|223.9|0
1650621320000|2022-04-22 09:55:20|226.54|224.14|226.3|223.9|226.62|224.22|226.3|223.9|0
1650621330000|2022-04-22 09:55:30|226.46|224.06|225.98|223.58|226.46|224.06|225.98|223.58|0
1650621340000|2022-04-22 09:55:40|225.82|223.42|225.98|223.58|225.98|223.58|225.82|223.42|0
1650621350000|2022-04-22 09:55:50|225.9|223.5|225.5|223.1|225.98|223.58|225.5|223.1|0
1650621360000|2022-04-22 09:56:00|225.66|223.26|225.66|223.26|225.73|223.33|225.66|223.26|0
1650621370000|2022-04-22 09:56:10|225.5|223.1|224.69|222.29|225.5|223.1|224.69|222.29|0
1650621380000|2022-04-22 09:56:20|224.85|222.45|224.93|222.53|224.93|222.53|224.85|222.45|0
1650621390000|2022-04-22 09:56:30|224.69|222.29|224.05|221.65|224.69|222.29|224.05|221.65|0
1650621400000|2022-04-22 09:56:40|223.89|221.49|224.21|221.81|224.21|221.81|223.89|221.49|0
1650621410000|2022-04-22 09:56:50|223.57|221.17|223.32|220.92|223.57|221.17|223.25|220.85|0
1650621420000|2022-04-22 09:57:00|223.89|221.49|224.21|221.81|224.37|221.97|223.73|221.33|0
1650621430000|2022-04-22 09:57:10|224.37|221.97|224.21|221.81|224.37|221.97|224.05|221.65|0
1650621440000|2022-04-22 09:57:20|224.37|221.97|224.21|221.81|224.37|221.97|224.21|221.81|0
1650621450000|2022-04-22 09:57:30|224.37|221.97|224.69|222.29|224.69|222.29|224.37|221.97|0
1650621460000|2022-04-22 09:57:40|224.37|221.97|224.53|222.13|224.53|222.13|224.37|221.97|0
1650621470000|2022-04-22 09:57:50|224.37|221.97|224.37|221.97|224.53|222.13|224.37|221.97|0
1650621480000|2022-04-22 09:58:00|224.21|221.81|224.61|222.21|224.61|222.21|224.21|221.81|0
1650621490000|2022-04-22 09:58:10|224.69|222.29|225.01|222.61|225.17|222.77|224.69|222.29|0
1650621500000|2022-04-22 09:58:20|225.09|222.69|225.65|223.25|225.65|223.25|225.09|222.69|0
1650621510000|2022-04-22 09:58:30|225.82|223.42|225.49|223.09|225.82|223.42|225.49|223.09|0
1650621520000|2022-04-22 09:58:40|225.65|223.25|225.33|222.93|225.65|223.25|225.33|222.93|0
1650621530000|2022-04-22 09:58:50|225.49|223.09|225.49|223.09|225.49|223.09|225.33|222.93|0
1650621540000|2022-04-22 09:59:00|225.33|222.93|225.33|222.93|225.65|223.25|225.33|222.93|0
1650621550000|2022-04-22 09:59:10|225.49|223.09|225.65|223.25|225.65|223.25|225.33|222.93|0
1650621560000|2022-04-22 09:59:20|225.49|223.09|225.33|222.93|225.49|223.09|225.33|222.93|0
1650621570000|2022-04-22 09:59:30|225.25|222.85|225.17|222.77|225.25|222.85|225.17|222.77|0
1650621580000|2022-04-22 09:59:40|225.01|222.61|225.01|222.61|225.17|222.77|224.85|222.45|0
1650621590000|2022-04-22 09:59:50|224.85|222.45|224.69|222.29|224.85|222.45|224.69|222.29|0
1650621600000|2022-04-22 10:00:00|224.85|222.45|224.37|221.97|224.85|222.45|224.28|221.88|0
1650621610000|2022-04-22 10:00:10|224.53|222.13|224.85|222.45|224.93|222.53|224.53|222.13|0
1650621620000|2022-04-22 10:00:20|225.33|222.93|225.17|222.77|225.33|222.93|225.17|222.77|0
1650621630000|2022-04-22 10:00:30|225.33|222.93|225.65|223.25|225.65|223.25|225.17|222.77|0
1650621640000|2022-04-22 10:00:40|225.81|223.41|225.65|223.25|225.81|223.41|225.65|223.25|0
1650621650000|2022-04-22 10:00:50|225.49|223.09|225.65|223.25|225.65|223.25|225.33|222.93|0
1650621660000|2022-04-22 10:01:00|225.49|223.09|225.17|222.77|225.49|223.09|225.17|222.77|0
1650621670000|2022-04-22 10:01:10|225.01|222.61|225.57|223.17|225.57|223.17|225.01|222.61|0
1650621680000|2022-04-22 10:01:20|225.33|222.93|225.49|223.09|225.57|223.17|225.33|222.93|0
1650621690000|2022-04-22 10:01:30|225.65|223.25|225.33|222.93|225.65|223.25|225.33|222.93|0
1650621710000|2022-04-22 10:01:50|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1650621720000|2022-04-22 10:02:00|225.09|222.69|225.01|222.61|225.09|222.69|225.01|222.61|0
1650621730000|2022-04-22 10:02:10|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1650621740000|2022-04-22 10:02:20|225.01|222.61|224.53|222.13|225.01|222.61|224.53|222.13|0
1650621750000|2022-04-22 10:02:30|224.69|222.29|224.76|222.36|225.01|222.61|224.69|222.29|0
1650621760000|2022-04-22 10:02:40|224.85|222.45|224.85|222.45|224.85|222.45|224.69|222.29|0
1650621770000|2022-04-22 10:02:50|225.17|222.77|225.25|222.85|225.33|222.93|225.17|222.77|0
1650621780000|2022-04-22 10:03:00|225.01|222.61|225.33|222.93|225.33|222.93|225.01|222.61|0
1650621790000|2022-04-22 10:03:10|225.49|223.09|225.81|223.41|225.81|223.41|225.49|223.09|0
1650621800000|2022-04-22 10:03:20|225.65|223.25|225.49|223.09|225.65|223.25|225.49|223.09|0
1650621810000|2022-04-22 10:03:30|225.33|222.93|225.49|223.09|225.49|223.09|225.33|222.93|0
1650621820000|2022-04-22 10:03:40|225.65|223.25|225.49|223.09|225.65|223.25|225.49|223.09|0
1650621830000|2022-04-22 10:03:50|225.65|223.25|225.57|223.17|225.65|223.25|225.49|223.09|0
1650621840000|2022-04-22 10:04:00|225.49|223.09|225.49|223.09|225.57|223.17|225.49|223.09|0
1650621850000|2022-04-22 10:04:10|225.65|223.25|226.13|223.73|226.13|223.73|225.65|223.25|0
1650621860000|2022-04-22 10:04:20|226.46|224.06|226.29|223.89|226.46|224.06|226.13|223.73|0
1650621870000|2022-04-22 10:04:30|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1650621880000|2022-04-22 10:04:40|226.29|223.89|226.94|224.54|226.94|224.54|226.29|223.89|0
1650621890000|2022-04-22 10:04:50|226.62|224.22|226.78|224.38|226.94|224.54|226.62|224.22|0
1650621900000|2022-04-22 10:05:00|226.94|224.54|226.85|224.45|226.94|224.54|226.78|224.38|0
1650621910000|2022-04-22 10:05:10|226.78|224.38|226.85|224.45|226.94|224.54|226.78|224.38|0
1650621920000|2022-04-22 10:05:20|226.78|224.38|226.78|224.38|226.78|224.38|226.62|224.22|0
1650621930000|2022-04-22 10:05:30|226.69|224.29|226.94|224.54|226.94|224.54|226.69|224.29|0
1650621940000|2022-04-22 10:05:40|226.78|224.38|226.53|224.13|226.78|224.38|226.53|224.13|0
1650621950000|2022-04-22 10:05:50|226.45|224.05|226.62|224.22|226.62|224.22|226.45|224.05|0
1650621960000|2022-04-22 10:06:00|226.45|224.05|226.29|223.89|226.45|224.05|226.29|223.89|0
1650621970000|2022-04-22 10:06:10|226.13|223.73|226.29|223.89|226.29|223.89|226.13|223.73|0
1650621980000|2022-04-22 10:06:20|226.78|224.38|226.78|224.38|226.78|224.38|226.61|224.21|0
1650621990000|2022-04-22 10:06:30|226.69|224.29|227.1|224.7|227.1|224.7|226.69|224.29|0
1650622000000|2022-04-22 10:06:40|227.26|224.86|226.94|224.54|227.26|224.86|226.94|224.54|0
1650622010000|2022-04-22 10:06:50|227.01|224.61|227.26|224.86|227.26|224.86|226.94|224.54|0
1650622020000|2022-04-22 10:07:00|227.1|224.7|227.1|224.7|227.1|224.7|227.1|224.7|0
1650622030000|2022-04-22 10:07:10|227.18|224.78|227.1|224.7|227.26|224.86|227.1|224.7|0
1650622040000|2022-04-22 10:07:20|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1650622050000|2022-04-22 10:07:30|226.77|224.37|226.77|224.37|226.77|224.37|226.77|224.37|0
1650622060000|2022-04-22 10:07:40|226.94|224.54|226.77|224.37|226.94|224.54|226.77|224.37|0
1650622080000|2022-04-22 10:08:00|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1650622090000|2022-04-22 10:08:10|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1650622100000|2022-04-22 10:08:20|226.29|223.89|225.97|223.57|226.29|223.89|225.97|223.57|0
1650622110000|2022-04-22 10:08:30|225.81|223.41|226.05|223.65|226.05|223.65|225.81|223.41|0
1650622120000|2022-04-22 10:08:40|226.29|223.89|226.45|224.05|226.45|224.05|226.29|223.89|0
1650622130000|2022-04-22 10:08:50|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1650622140000|2022-04-22 10:09:00|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1650622150000|2022-04-22 10:09:10|225.81|223.41|225.32|222.92|225.81|223.41|225.32|222.92|0
1650622160000|2022-04-22 10:09:20|225.48|223.08|225.32|222.92|225.48|223.08|225.32|222.92|0
1650622170000|2022-04-22 10:09:30|225.16|222.76|225.32|222.92|225.32|222.92|225.16|222.76|0
1650622180000|2022-04-22 10:09:40|225.16|222.76|224.68|222.28|225.16|222.76|224.52|222.12|0
1650622190000|2022-04-22 10:09:50|224.84|222.44|224.52|222.12|224.84|222.44|224.52|222.12|0
1650622200000|2022-04-22 10:10:00|224.2|221.8|224.84|222.44|224.84|222.44|224.2|221.8|0
1650622210000|2022-04-22 10:10:10|224.76|222.36|224.68|222.28|224.76|222.36|224.68|222.28|0
1650622220000|2022-04-22 10:10:20|225|222.6|225.16|222.76|225.16|222.76|225|222.6|0
1650622230000|2022-04-22 10:10:30|225.32|222.92|225.32|222.92|225.32|222.92|225.32|222.92|0
1650622240000|2022-04-22 10:10:40|225.16|222.76|225.24|222.84|225.24|222.84|225.16|222.76|0
1650622250000|2022-04-22 10:10:50|225.32|222.92|225.56|223.16|225.56|223.16|225.32|222.92|0
1650622260000|2022-04-22 10:11:00|225.64|223.24|225.32|222.92|225.64|223.24|225.16|222.76|0
1650622280000|2022-04-22 10:11:20|225.24|222.84|225.16|222.76|225.32|222.92|225.16|222.76|0
1650622290000|2022-04-22 10:11:30|225.48|223.08|225.32|222.92|225.48|223.08|225.16|222.76|0
1650622300000|2022-04-22 10:11:40|225.48|223.08|225.48|223.08|225.56|223.16|225.48|223.08|0
1650622310000|2022-04-22 10:11:50|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1650622320000|2022-04-22 10:12:00|225.8|223.4|225.64|223.24|225.8|223.4|225.64|223.24|0
1650622330000|2022-04-22 10:12:10|225.8|223.4|226.69|224.29|226.69|224.29|225.8|223.4|0
1650622340000|2022-04-22 10:12:20|226.61|224.21|226.93|224.53|226.93|224.53|226.61|224.21|0
1650622350000|2022-04-22 10:12:30|226.77|224.37|226.61|224.21|226.77|224.37|226.61|224.21|0
1650622360000|2022-04-22 10:12:40|226.45|224.05|226.29|223.89|226.45|224.05|226.29|223.89|0
1650622370000|2022-04-22 10:12:50|226.36|223.96|226.36|223.96|226.61|224.21|226.36|223.96|0
1650622380000|2022-04-22 10:13:00|226.61|224.21|226.61|224.21|226.69|224.29|226.61|224.21|0
1650622390000|2022-04-22 10:13:10|226.29|223.89|226.12|223.72|226.29|223.89|226.12|223.72|0
1650622400000|2022-04-22 10:13:20|225.96|223.56|225.64|223.24|225.96|223.56|225.64|223.24|0
1650622410000|2022-04-22 10:13:30|225.8|223.4|225.96|223.56|225.96|223.56|225.64|223.24|0
1650622420000|2022-04-22 10:13:40|226.12|223.72|226.45|224.05|226.45|224.05|226.12|223.72|0
1650622430000|2022-04-22 10:13:50|226.29|223.89|226.12|223.72|226.29|223.89|226.12|223.72|0
1650622440000|2022-04-22 10:14:00|226.2|223.8|226.29|223.89|226.29|223.89|226.12|223.72|0
1650622450000|2022-04-22 10:14:10|226.28|223.88|226.2|223.8|226.28|223.88|226.2|223.8|0
1650622460000|2022-04-22 10:14:20|226.12|223.72|225.96|223.56|226.12|223.72|225.96|223.56|0
1650622470000|2022-04-22 10:14:30|226.12|223.72|226.28|223.88|226.28|223.88|226.12|223.72|0
1650622480000|2022-04-22 10:14:40|226.45|224.05|226.61|224.21|226.61|224.21|226.45|224.05|0
1650622490000|2022-04-22 10:14:50|226.77|224.37|226.45|224.05|226.77|224.37|226.45|224.05|0
1650622500000|2022-04-22 10:15:00|226.28|223.88|226.45|224.05|226.61|224.21|226.28|223.88|0
1650622510000|2022-04-22 10:15:10|226.36|223.96|226.12|223.72|226.36|223.96|226.12|223.72|0
1650622550000|2022-04-22 10:15:50|225.96|223.56|225.32|222.92|225.96|223.56|225.32|222.92|0
1650622560000|2022-04-22 10:16:00|225.48|223.08|225.32|222.92|225.48|223.08|225.32|222.92|0
1650622570000|2022-04-22 10:16:10|225.48|223.08|225.48|223.08|225.48|223.08|225.39|222.99|0
1650622580000|2022-04-22 10:16:20|225.32|222.92|225.8|223.4|225.8|223.4|225.32|222.92|0
1650622590000|2022-04-22 10:16:30|225.64|223.24|225.72|223.32|225.72|223.32|225.64|223.24|0
1650622600000|2022-04-22 10:16:40|225.88|223.48|225.64|223.24|225.88|223.48|225.64|223.24|0
1650622610000|2022-04-22 10:16:50|225.48|223.08|225.64|223.24|225.64|223.24|225.48|223.08|0
1650622620000|2022-04-22 10:17:00|225.8|223.4|225.8|223.4|225.8|223.4|225.8|223.4|0
1650622630000|2022-04-22 10:17:10|225.88|223.48|225.48|223.08|225.88|223.48|225.48|223.08|0
1650622640000|2022-04-22 10:17:20|225.64|223.24|225.8|223.4|225.8|223.4|225.64|223.24|0
1650622650000|2022-04-22 10:17:30|225.64|223.24|225.55|223.15|225.64|223.24|225.48|223.08|0
1650622660000|2022-04-22 10:17:40|225.64|223.24|225.96|223.56|225.96|223.56|225.48|223.08|0
1650622670000|2022-04-22 10:17:50|225.88|223.48|225.8|223.4|225.96|223.56|225.8|223.4|0
1650622680000|2022-04-22 10:18:00|225.64|223.24|225.88|223.48|225.88|223.48|225.64|223.24|0
1650622690000|2022-04-22 10:18:10|225.96|223.56|225.64|223.24|225.96|223.56|225.64|223.24|0
1650622700000|2022-04-22 10:18:20|225.71|223.31|225.8|223.4|225.8|223.4|225.71|223.31|0
1650622710000|2022-04-22 10:18:30|225.64|223.24|225.8|223.4|225.8|223.4|225.64|223.24|0
1650622720000|2022-04-22 10:18:40|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1650622730000|2022-04-22 10:18:50|225.8|223.4|225.96|223.56|225.96|223.56|225.8|223.4|0
1650622740000|2022-04-22 10:19:00|225.87|223.47|225.96|223.56|225.96|223.56|225.87|223.47|0
1650622750000|2022-04-22 10:19:10|225.87|223.47|225.47|223.07|225.87|223.47|225.47|223.07|0
1650622760000|2022-04-22 10:19:20|225.55|223.15|225.31|222.91|225.64|223.24|225.31|222.91|0
1650622770000|2022-04-22 10:19:30|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1650622780000|2022-04-22 10:19:40|225.71|223.31|225.8|223.4|225.96|223.56|225.71|223.31|0
1650622790000|2022-04-22 10:19:50|225.64|223.24|225.8|223.4|225.8|223.4|225.64|223.24|0
1650622800000|2022-04-22 10:20:00|225.96|223.56|226.28|223.88|226.28|223.88|225.96|223.56|0
1650622810000|2022-04-22 10:20:10|226.12|223.72|226.03|223.63|226.12|223.72|226.03|223.63|0
1650622820000|2022-04-22 10:20:20|225.8|223.4|226.12|223.72|226.12|223.72|225.8|223.4|0
1650622830000|2022-04-22 10:20:30|225.96|223.56|225.8|223.4|225.96|223.56|225.8|223.4|0
1650622840000|2022-04-22 10:20:40|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1650622850000|2022-04-22 10:20:50|225.47|223.07|225.15|222.75|225.47|223.07|225.15|222.75|0
1650622860000|2022-04-22 10:21:00|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1650622870000|2022-04-22 10:21:10|225.47|223.07|225.31|222.91|225.47|223.07|225.31|222.91|0
1650622880000|2022-04-22 10:21:20|225.39|222.99|225.31|222.91|225.39|222.99|225.31|222.91|0
1650622890000|2022-04-22 10:21:30|225.63|223.23|225.47|223.07|225.63|223.23|225.47|223.07|0
1650622910000|2022-04-22 10:21:50|225.63|223.23|225.47|223.07|225.63|223.23|225.47|223.07|0
1650622920000|2022-04-22 10:22:00|225.63|223.23|225.96|223.56|225.96|223.56|225.63|223.23|0
1650622930000|2022-04-22 10:22:10|225.79|223.39|225.79|223.39|225.79|223.39|225.71|223.31|0
1650622940000|2022-04-22 10:22:20|225.96|223.56|225.79|223.39|225.96|223.56|225.79|223.39|0
1650622960000|2022-04-22 10:22:40|225.63|223.23|225.63|223.23|225.79|223.39|225.63|223.23|0
1650622970000|2022-04-22 10:22:50|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1650622980000|2022-04-22 10:23:00|225.79|223.39|225.87|223.47|225.87|223.47|225.79|223.39|0
1650622990000|2022-04-22 10:23:10|225.71|223.31|225.63|223.23|225.71|223.31|225.63|223.23|0
1650623000000|2022-04-22 10:23:20|225.95|223.55|225.63|223.23|225.95|223.55|225.63|223.23|0
1650623010000|2022-04-22 10:23:30|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1650623020000|2022-04-22 10:23:40|225.79|223.39|226.28|223.88|226.44|224.04|225.79|223.39|0
1650623030000|2022-04-22 10:23:50|226.12|223.72|226.44|224.04|226.44|224.04|226.12|223.72|0
1650623040000|2022-04-22 10:24:00|226.76|224.36|226.6|224.2|226.76|224.36|226.6|224.2|0
1650623050000|2022-04-22 10:24:10|226.51|224.11|225.79|223.39|226.51|224.11|225.79|223.39|0
1650623060000|2022-04-22 10:24:20|225.95|223.55|225.79|223.39|225.95|223.55|225.79|223.39|0
1650623070000|2022-04-22 10:24:30|225.71|223.31|225.47|223.07|225.79|223.39|225.47|223.07|0
1650623080000|2022-04-22 10:24:40|225.63|223.23|225.95|223.55|225.95|223.55|225.47|223.07|0
1650623090000|2022-04-22 10:24:50|226.11|223.71|226.19|223.79|226.51|224.11|226.11|223.71|0
1650623100000|2022-04-22 10:25:00|226.28|223.88|226.03|223.63|226.28|223.88|225.95|223.55|0
1650623110000|2022-04-22 10:25:10|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1650623120000|2022-04-22 10:25:20|226.27|223.87|225.47|223.07|226.27|223.87|225.47|223.07|0
1650623130000|2022-04-22 10:25:30|225.15|222.75|224.99|222.59|225.15|222.75|224.99|222.59|0
1650623140000|2022-04-22 10:25:40|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1650623150000|2022-04-22 10:25:50|224.83|222.43|225.31|222.91|225.31|222.91|224.83|222.43|0
1650623160000|2022-04-22 10:26:00|225.47|223.07|225.39|222.99|225.63|223.23|225.39|222.99|0
1650623170000|2022-04-22 10:26:10|225.31|222.91|225.47|223.07|225.63|223.23|225.31|222.91|0
1650623180000|2022-04-22 10:26:20|225.55|223.15|225.15|222.75|225.55|223.15|225.15|222.75|0
1650623190000|2022-04-22 10:26:30|225.31|222.91|225.06|222.66|225.31|222.91|225.06|222.66|0
1650623200000|2022-04-22 10:26:40|224.99|222.59|225.06|222.66|225.06|222.66|224.99|222.59|0
1650623210000|2022-04-22 10:26:50|224.99|222.59|224.82|222.42|224.99|222.59|224.82|222.42|0
1650623220000|2022-04-22 10:27:00|224.99|222.59|224.66|222.26|224.99|222.59|224.66|222.26|0
1650623230000|2022-04-22 10:27:10|224.58|222.18|224.42|222.02|224.66|222.26|224.42|222.02|0
1650623240000|2022-04-22 10:27:20|224.34|221.94|224.66|222.26|224.66|222.26|224.34|221.94|0
1650623250000|2022-04-22 10:27:30|224.34|221.94|223.86|221.46|224.34|221.94|223.86|221.46|0
1650623260000|2022-04-22 10:27:40|224.02|221.62|223.7|221.3|224.02|221.62|223.7|221.3|0
1650623270000|2022-04-22 10:27:50|223.86|221.46|224.02|221.62|224.1|221.7|223.86|221.46|0
1650623280000|2022-04-22 10:28:00|224.18|221.78|224.1|221.7|224.18|221.78|224.1|221.7|0
1650623290000|2022-04-22 10:28:10|224.02|221.62|224.18|221.78|224.18|221.78|224.02|221.62|0
1650623300000|2022-04-22 10:28:20|224.42|222.02|224.5|222.1|224.5|222.1|224.42|222.02|0
1650623310000|2022-04-22 10:28:30|224.42|222.02|224.5|222.1|224.5|222.1|224.34|221.94|0
1650623320000|2022-04-22 10:28:40|224.34|221.94|224.18|221.78|224.5|222.1|224.18|221.78|0
1650623330000|2022-04-22 10:28:50|224.02|221.62|223.7|221.3|224.02|221.62|223.7|221.3|0
1650623340000|2022-04-22 10:29:00|223.54|221.14|223.54|221.14|223.7|221.3|223.54|221.14|0
1650623350000|2022-04-22 10:29:10|223.38|220.98|222.9|220.5|223.38|220.98|222.74|220.34|0
1650623360000|2022-04-22 10:29:20|223.22|220.82|222.9|220.5|223.22|220.82|222.9|220.5|0
1650623370000|2022-04-22 10:29:30|223.06|220.66|223.22|220.82|223.22|220.82|223.06|220.66|0
1650623380000|2022-04-22 10:29:40|223.38|220.98|223.38|220.98|223.54|221.14|223.38|220.98|0
1650623390000|2022-04-22 10:29:50|223.54|221.14|223.54|221.14|223.54|221.14|223.38|220.98|0
1650623400000|2022-04-22 10:30:00|223.7|221.3|223.86|221.46|223.86|221.46|223.7|221.3|0
1650623410000|2022-04-22 10:30:10|224.02|221.62|224.02|221.62|224.02|221.62|224.02|221.62|0
1650623420000|2022-04-22 10:30:20|223.86|221.46|224.18|221.78|224.18|221.78|223.86|221.46|0
1650623430000|2022-04-22 10:30:30|224.34|221.94|223.54|221.14|224.34|221.94|223.54|221.14|0
1650623440000|2022-04-22 10:30:40|223.7|221.3|223.54|221.14|223.7|221.3|223.38|220.98|0
1650623450000|2022-04-22 10:30:50|223.61|221.21|223.22|220.82|223.61|221.21|223.06|220.66|0
1650623460000|2022-04-22 10:31:00|223.38|220.98|223.22|220.82|223.38|220.98|223.22|220.82|0
1650623470000|2022-04-22 10:31:10|223.38|220.98|224.34|221.94|224.34|221.94|223.38|220.98|0
1650623480000|2022-04-22 10:31:20|224.58|222.18|224.34|221.94|224.66|222.26|224.34|221.94|0
1650623490000|2022-04-22 10:31:30|224.18|221.78|224.02|221.62|224.18|221.78|224.02|221.62|0
1650623500000|2022-04-22 10:31:40|224.18|221.78|223.7|221.3|224.18|221.78|223.7|221.3|0
1650623510000|2022-04-22 10:31:50|223.54|221.14|223.38|220.98|223.54|221.14|223.22|220.82|0
1650623520000|2022-04-22 10:32:00|223.22|220.82|222.42|220.02|223.22|220.82|222.42|220.02|0
1650623530000|2022-04-22 10:32:10|222.26|219.86|222.1|219.7|222.26|219.86|222.1|219.7|0
1650623540000|2022-04-22 10:32:20|222.17|219.77|222.58|220.18|222.58|220.18|222.17|219.77|0
1650623550000|2022-04-22 10:32:30|222.42|220.02|222.9|220.5|222.9|220.5|222.42|220.02|0
1650623560000|2022-04-22 10:32:40|223.06|220.66|223.13|220.73|223.22|220.82|223.06|220.66|0
1650623570000|2022-04-22 10:32:50|223.22|220.82|222.74|220.34|223.22|220.82|222.74|220.34|0
1650623580000|2022-04-22 10:33:00|222.9|220.5|222.74|220.34|222.9|220.5|222.74|220.34|0
1650623590000|2022-04-22 10:33:10|223.06|220.66|223.22|220.82|223.22|220.82|223.06|220.66|0
1650623600000|2022-04-22 10:33:20|223.05|220.65|223.38|220.98|223.38|220.98|223.05|220.65|0
1650623610000|2022-04-22 10:33:30|223.54|221.14|223.54|221.14|223.86|221.46|223.54|221.14|0
1650623620000|2022-04-22 10:33:40|223.37|220.97|223.53|221.13|223.54|221.14|223.37|220.97|0
1650623630000|2022-04-22 10:33:50|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1650623640000|2022-04-22 10:34:00|223.53|221.13|223.45|221.05|223.53|221.13|223.45|221.05|0
1650623650000|2022-04-22 10:34:10|224.18|221.78|224.02|221.62|224.18|221.78|224.02|221.62|0
1650623660000|2022-04-22 10:34:20|223.69|221.29|223.53|221.13|223.69|221.29|223.53|221.13|0
1650623670000|2022-04-22 10:34:30|223.37|220.97|223.21|220.81|223.37|220.97|223.21|220.81|0
1650623690000|2022-04-22 10:34:50|223.37|220.97|223.69|221.29|223.85|221.45|223.37|220.97|0
1650623700000|2022-04-22 10:35:00|223.45|221.05|223.21|220.81|223.53|221.13|223.21|220.81|0
1650623710000|2022-04-22 10:35:10|223.13|220.73|223.05|220.65|223.13|220.73|222.89|220.49|0
1650623720000|2022-04-22 10:35:20|223.53|221.13|223.69|221.29|223.69|221.29|223.53|221.13|0
1650623730000|2022-04-22 10:35:30|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1650623740000|2022-04-22 10:35:40|223.45|221.05|223.37|220.97|223.45|221.05|223.37|220.97|0
1650623750000|2022-04-22 10:35:50|223.53|221.13|223.53|221.13|223.53|221.13|223.37|220.97|0
1650623760000|2022-04-22 10:36:00|223.37|220.97|223.69|221.29|223.69|221.29|223.21|220.81|0
1650623770000|2022-04-22 10:36:10|223.85|221.45|223.93|221.53|224.01|221.61|223.85|221.45|0
1650623780000|2022-04-22 10:36:20|223.85|221.45|223.85|221.45|223.85|221.45|223.85|221.45|0
1650623790000|2022-04-22 10:36:30|223.69|221.29|223.69|221.29|223.69|221.29|223.69|221.29|0
1650623800000|2022-04-22 10:36:40|223.85|221.45|224.17|221.77|224.17|221.77|223.85|221.45|0
1650623810000|2022-04-22 10:36:50|224.41|222.01|224.33|221.93|224.66|222.26|224.33|221.93|0
1650623820000|2022-04-22 10:37:00|224.17|221.77|223.93|221.53|224.17|221.77|223.69|221.29|0
1650623830000|2022-04-22 10:37:10|223.69|221.29|223.85|221.45|223.85|221.45|223.69|221.29|0
1650623840000|2022-04-22 10:37:20|223.77|221.37|223.69|221.29|223.77|221.37|223.69|221.29|0
1650623850000|2022-04-22 10:37:30|223.77|221.37|223.69|221.29|223.77|221.37|223.69|221.29|0
1650623860000|2022-04-22 10:37:40|223.53|221.13|223.45|221.05|223.61|221.21|223.45|221.05|0
1650623870000|2022-04-22 10:37:50|223.37|220.97|223.37|220.97|223.61|221.21|223.37|220.97|0
1650623880000|2022-04-22 10:38:00|223.45|221.05|223.37|220.97|223.45|221.05|223.37|220.97|0
1650623890000|2022-04-22 10:38:10|223.69|221.29|223.53|221.13|223.69|221.29|223.53|221.13|0
1650623910000|2022-04-22 10:38:30|223.37|220.97|223.21|220.81|223.37|220.97|223.21|220.81|0
1650623920000|2022-04-22 10:38:40|223.37|220.97|223.53|221.13|223.53|221.13|223.37|220.97|0
1650623940000|2022-04-22 10:39:00|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1650623950000|2022-04-22 10:39:10|223.53|221.13|223.69|221.29|223.69|221.29|223.37|220.97|0
1650623960000|2022-04-22 10:39:20|223.77|221.37|223.77|221.37|223.77|221.37|223.77|221.37|0
1650623970000|2022-04-22 10:39:30|223.85|221.45|223.53|221.13|223.85|221.45|223.53|221.13|0
1650623980000|2022-04-22 10:39:40|223.69|221.29|223.85|221.45|223.85|221.45|223.69|221.29|0
1650623990000|2022-04-22 10:39:50|223.69|221.29|223.69|221.29|223.69|221.29|223.61|221.21|0
1650624000000|2022-04-22 10:40:00|223.77|221.37|223.77|221.37|223.77|221.37|223.77|221.37|0
1650624010000|2022-04-22 10:40:10|224.01|221.61|223.69|221.29|224.01|221.61|223.69|221.29|0
1650624020000|2022-04-22 10:40:20|223.77|221.37|223.85|221.45|223.85|221.45|223.77|221.37|0
1650624030000|2022-04-22 10:40:30|224.17|221.77|224.17|221.77|224.17|221.77|224.17|221.77|0
1650624040000|2022-04-22 10:40:40|224.09|221.69|224.49|222.09|224.49|222.09|224.01|221.61|0
1650624050000|2022-04-22 10:40:50|224.65|222.25|224.97|222.57|224.97|222.57|224.65|222.25|0
1650624060000|2022-04-22 10:41:00|225.13|222.73|225.13|222.73|225.29|222.89|225.05|222.65|0
1650624070000|2022-04-22 10:41:10|225.29|222.89|224.65|222.25|225.29|222.89|224.65|222.25|0
1650624080000|2022-04-22 10:41:20|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1650624090000|2022-04-22 10:41:30|224.97|222.57|224.97|222.57|225.29|222.89|224.81|222.41|0
1650624100000|2022-04-22 10:41:40|224.89|222.49|225.05|222.65|225.05|222.65|224.89|222.49|0
1650624110000|2022-04-22 10:41:50|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1650624120000|2022-04-22 10:42:00|225.05|222.65|224.97|222.57|225.13|222.73|224.97|222.57|0
1650624130000|2022-04-22 10:42:10|224.81|222.41|224.81|222.41|224.81|222.41|224.73|222.33|0
1650624140000|2022-04-22 10:42:20|224.65|222.25|224.81|222.41|224.81|222.41|224.65|222.25|0
1650624150000|2022-04-22 10:42:30|224.65|222.25|224.97|222.57|224.97|222.57|224.65|222.25|0
1650624160000|2022-04-22 10:42:40|225.45|223.05|225.45|223.05|225.45|223.05|225.29|222.89|0
1650624170000|2022-04-22 10:42:50|225.61|223.21|225.61|223.21|225.61|223.21|225.45|223.05|0
1650624180000|2022-04-22 10:43:00|225.45|223.05|226.1|223.7|226.1|223.7|225.45|223.05|0
1650624200000|2022-04-22 10:43:20|226.26|223.86|226.42|224.02|226.42|224.02|226.26|223.86|0
1650624210000|2022-04-22 10:43:30|226.58|224.18|226.26|223.86|226.58|224.18|226.26|223.86|0
1650624220000|2022-04-22 10:43:40|226.17|223.77|226.26|223.86|226.26|223.86|226.1|223.7|0
1650624240000|2022-04-22 10:44:00|226.1|223.7|226.26|223.86|226.26|223.86|226.1|223.7|0
1650624260000|2022-04-22 10:44:20|226.42|224.02|226.58|224.18|226.58|224.18|226.42|224.02|0
1650624270000|2022-04-22 10:44:30|226.42|224.02|226.58|224.18|226.58|224.18|226.42|224.02|0
1650624290000|2022-04-22 10:44:50|226.66|224.26|226.66|224.26|226.66|224.26|226.66|224.26|0
1650624300000|2022-04-22 10:45:00|226.42|224.02|226.66|224.26|226.74|224.34|226.42|224.02|0
1650624310000|2022-04-22 10:45:10|226.58|224.18|226.74|224.34|226.74|224.34|226.58|224.18|0
1650624320000|2022-04-22 10:45:20|227.06|224.66|226.74|224.34|227.23|224.83|226.74|224.34|0
1650624330000|2022-04-22 10:45:30|226.9|224.5|227.14|224.74|227.23|224.83|226.9|224.5|0
1650624340000|2022-04-22 10:45:40|227.06|224.66|227.06|224.66|227.06|224.66|227.06|224.66|0
1650624350000|2022-04-22 10:45:50|227.22|224.82|227.22|224.82|227.22|224.82|227.06|224.66|0
1650624360000|2022-04-22 10:46:00|227.14|224.74|227.46|225.06|227.46|225.06|227.14|224.74|0
1650624370000|2022-04-22 10:46:10|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1650624380000|2022-04-22 10:46:20|227.71|225.31|227.55|225.15|227.71|225.31|227.55|225.15|0
1650624390000|2022-04-22 10:46:30|227.71|225.31|227.55|225.15|227.71|225.31|227.55|225.15|0
1650624400000|2022-04-22 10:46:40|227.39|224.99|227.55|225.15|227.55|225.15|227.39|224.99|0
1650624410000|2022-04-22 10:46:50|227.39|224.99|227.55|225.15|227.55|225.15|227.39|224.99|0
1650624420000|2022-04-22 10:47:00|227.71|225.31|227.62|225.22|227.87|225.47|227.62|225.22|0
1650624430000|2022-04-22 10:47:10|227.55|225.15|227.87|225.47|227.87|225.47|227.55|225.15|0
1650624440000|2022-04-22 10:47:20|227.79|225.39|227.87|225.47|228.03|225.63|227.79|225.39|0
1650624450000|2022-04-22 10:47:30|227.95|225.55|227.87|225.47|227.95|225.55|227.71|225.31|0
1650624460000|2022-04-22 10:47:40|227.79|225.39|227.87|225.47|227.87|225.47|227.79|225.39|0
1650624470000|2022-04-22 10:47:50|227.71|225.31|227.38|224.98|227.71|225.31|227.38|224.98|0
1650624480000|2022-04-22 10:48:00|227.55|225.15|227.38|224.98|227.55|225.15|227.38|224.98|0
1650624490000|2022-04-22 10:48:10|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1650624500000|2022-04-22 10:48:20|227.38|224.98|227.22|224.82|227.38|224.98|227.22|224.82|0
1650624510000|2022-04-22 10:48:30|227.38|224.98|227.55|225.15|227.55|225.15|227.38|224.98|0
1650624520000|2022-04-22 10:48:40|227.62|225.22|227.55|225.15|227.62|225.22|227.55|225.15|0
1650624530000|2022-04-22 10:48:50|227.71|225.31|227.87|225.47|227.87|225.47|227.71|225.31|0
1650624540000|2022-04-22 10:49:00|227.71|225.31|227.38|224.98|227.71|225.31|227.38|224.98|0
1650624550000|2022-04-22 10:49:10|227.55|225.15|227.62|225.22|227.62|225.22|227.55|225.15|0
1650624560000|2022-04-22 10:49:20|227.71|225.31|227.54|225.14|227.71|225.31|227.54|225.14|0
1650624580000|2022-04-22 10:49:40|227.46|225.06|227.38|224.98|227.46|225.06|227.38|224.98|0
1650624590000|2022-04-22 10:49:50|227.46|225.06|227.54|225.14|227.54|225.14|227.46|225.06|0
1650624600000|2022-04-22 10:50:00|227.71|225.31|227.54|225.14|227.71|225.31|227.54|225.14|0
1650624610000|2022-04-22 10:50:10|227.38|224.98|227.38|224.98|227.38|224.98|227.38|224.98|0
1650624620000|2022-04-22 10:50:20|227.54|225.14|227.71|225.31|227.71|225.31|227.54|225.14|0
1650624630000|2022-04-22 10:50:30|227.54|225.14|227.54|225.14|227.54|225.14|227.54|225.14|0
1650624640000|2022-04-22 10:50:40|227.38|224.98|227.22|224.82|227.54|225.14|227.22|224.82|0
1650624650000|2022-04-22 10:50:50|227.06|224.66|227.06|224.66|227.06|224.66|226.9|224.5|0
1650624660000|2022-04-22 10:51:00|226.9|224.5|226.57|224.17|226.9|224.5|226.57|224.17|0
1650624670000|2022-04-22 10:51:10|226.41|224.01|226.74|224.34|226.74|224.34|226.41|224.01|0
1650624680000|2022-04-22 10:51:20|226.57|224.17|226.74|224.34|226.74|224.34|226.57|224.17|0
1650624690000|2022-04-22 10:51:30|226.57|224.17|226.57|224.17|226.57|224.17|226.41|224.01|0
1650624710000|2022-04-22 10:51:50|226.65|224.25|226.57|224.17|226.73|224.33|226.57|224.17|0
1650624720000|2022-04-22 10:52:00|226.73|224.33|226.49|224.09|226.73|224.33|226.41|224.01|0
1650624730000|2022-04-22 10:52:10|226.41|224.01|226.41|224.01|226.57|224.17|226.41|224.01|0
1650624740000|2022-04-22 10:52:20|226.01|223.61|226.01|223.61|226.01|223.61|226.01|223.61|0
1650624750000|2022-04-22 10:52:30|226.09|223.69|226.25|223.85|226.41|224.01|226.09|223.69|0
1650624760000|2022-04-22 10:52:40|226.41|224.01|226.41|224.01|226.41|224.01|226.41|224.01|0
1650624770000|2022-04-22 10:52:50|226.57|224.17|226.49|224.09|226.57|224.17|226.41|224.01|0
1650624780000|2022-04-22 10:53:00|226.41|224.01|226.25|223.85|226.41|224.01|226.25|223.85|0
1650624790000|2022-04-22 10:53:10|226.09|223.69|225.12|222.72|226.09|223.69|225.12|222.72|0
1650624800000|2022-04-22 10:53:20|225.28|222.88|225.84|223.44|225.84|223.44|225.28|222.88|0
1650624810000|2022-04-22 10:53:30|226|223.6|225.93|223.53|226|223.6|225.77|223.37|0
1650624820000|2022-04-22 10:53:40|226.09|223.69|225.93|223.53|226.09|223.69|225.93|223.53|0
1650624830000|2022-04-22 10:53:50|226|223.6|226.09|223.69|226.09|223.69|225.93|223.53|0
1650624840000|2022-04-22 10:54:00|226|223.6|226|223.6|226|223.6|226|223.6|0
1650624850000|2022-04-22 10:54:10|226.09|223.69|225.84|223.44|226.17|223.77|225.77|223.37|0
1650624860000|2022-04-22 10:54:20|225.77|223.37|225.77|223.37|225.77|223.37|225.6|223.2|0
1650624870000|2022-04-22 10:54:30|225.6|223.2|225.44|223.04|225.6|223.2|225.44|223.04|0
1650624880000|2022-04-22 10:54:40|225.28|222.88|225.44|223.04|225.44|223.04|225.28|222.88|0
1650624890000|2022-04-22 10:54:50|225.28|222.88|225.28|222.88|225.44|223.04|225.28|222.88|0
1650624900000|2022-04-22 10:55:00|225.2|222.8|225.6|223.2|225.6|223.2|225.2|222.8|0
1650624910000|2022-04-22 10:55:10|225.44|223.04|225.36|222.96|225.52|223.12|225.36|222.96|0
1650624920000|2022-04-22 10:55:20|225.28|222.88|225.52|223.12|225.52|223.12|225.28|222.88|0
1650624930000|2022-04-22 10:55:30|225.6|223.2|225.52|223.12|225.6|223.2|225.52|223.12|0
1650624940000|2022-04-22 10:55:40|225.44|223.04|225.28|222.88|225.44|223.04|225.28|222.88|0
1650624950000|2022-04-22 10:55:50|225.44|223.04|225.76|223.36|225.76|223.36|225.44|223.04|0
1650624960000|2022-04-22 10:56:00|225.6|223.2|225.6|223.2|225.6|223.2|225.6|223.2|0
1650624970000|2022-04-22 10:56:10|225.28|222.88|225.36|222.96|225.36|222.96|225.12|222.72|0
1650624980000|2022-04-22 10:56:20|225.12|222.72|224.96|222.56|225.12|222.72|224.96|222.56|0
1650624990000|2022-04-22 10:56:30|225.28|222.88|225.36|222.96|225.36|222.96|225.28|222.88|0
1650625000000|2022-04-22 10:56:40|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1650625010000|2022-04-22 10:56:50|225.2|222.8|225.12|222.72|225.28|222.88|225.12|222.72|0
1650625020000|2022-04-22 10:57:00|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1650625030000|2022-04-22 10:57:10|225.44|223.04|225.44|223.04|225.44|223.04|225.36|222.96|0
1650625040000|2022-04-22 10:57:20|225.6|223.2|225.6|223.2|225.6|223.2|225.6|223.2|0
1650625050000|2022-04-22 10:57:30|225.44|223.04|224.96|222.56|225.44|223.04|224.87|222.47|0
1650625060000|2022-04-22 10:57:40|224.8|222.4|224.8|222.4|224.8|222.4|224.8|222.4|0
1650625070000|2022-04-22 10:57:50|224.96|222.56|224.8|222.4|224.96|222.56|224.8|222.4|0
1650625080000|2022-04-22 10:58:00|225.28|222.88|225.6|223.2|225.6|223.2|225.28|222.88|0
1650625090000|2022-04-22 10:58:10|225.76|223.36|226.08|223.68|226.25|223.85|225.76|223.36|0
1650625100000|2022-04-22 10:58:20|226.25|223.85|226.25|223.85|226.32|223.92|226.25|223.85|0
1650625110000|2022-04-22 10:58:30|225.92|223.52|226.08|223.68|226.08|223.68|225.92|223.52|0
1650625120000|2022-04-22 10:58:40|226.24|223.84|226.73|224.33|226.73|224.33|226.24|223.84|0
1650625130000|2022-04-22 10:58:50|226.57|224.17|226.41|224.01|226.57|224.17|226.41|224.01|0
1650625140000|2022-04-22 10:59:00|226.57|224.17|226.73|224.33|226.73|224.33|226.57|224.17|0
1650625150000|2022-04-22 10:59:10|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1650625160000|2022-04-22 10:59:20|226.64|224.24|226.48|224.08|226.73|224.33|226.48|224.08|0
1650625170000|2022-04-22 10:59:30|226.57|224.17|226.41|224.01|226.57|224.17|226.41|224.01|0
1650625180000|2022-04-22 10:59:40|226.24|223.84|226.24|223.84|226.32|223.92|226.24|223.84|0
1650625190000|2022-04-22 10:59:50|226.41|224.01|226.4|224|226.41|224.01|226.4|224|0
1650625200000|2022-04-22 11:00:00|226.32|223.92|226.57|224.17|226.57|224.17|226.32|223.92|0
1650625210000|2022-04-22 11:00:10|226.64|224.24|226.64|224.24|226.64|224.24|226.64|224.24|0
1650625220000|2022-04-22 11:00:20|226.89|224.49|227.37|224.97|227.37|224.97|226.89|224.49|0
1650625230000|2022-04-22 11:00:30|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1650625240000|2022-04-22 11:00:40|227.29|224.89|227.53|225.13|227.53|225.13|227.29|224.89|0
1650625250000|2022-04-22 11:00:50|227.37|224.97|227.53|225.13|227.53|225.13|227.37|224.97|0
1650625260000|2022-04-22 11:01:00|227.7|225.3|228.02|225.62|228.02|225.62|227.7|225.3|0
1650625270000|2022-04-22 11:01:10|227.86|225.46|227.53|225.13|227.86|225.46|227.53|225.13|0
1650625280000|2022-04-22 11:01:20|227.45|225.05|227.21|224.81|227.45|225.05|227.21|224.81|0
1650625290000|2022-04-22 11:01:30|227.37|224.97|227.37|224.97|227.45|225.05|227.37|224.97|0
1650625300000|2022-04-22 11:01:40|227.05|224.65|227.21|224.81|227.21|224.81|227.05|224.65|0
1650625310000|2022-04-22 11:01:50|227.05|224.65|226.89|224.49|227.05|224.65|226.89|224.49|0
1650625320000|2022-04-22 11:02:00|227.05|224.65|226.73|224.33|227.05|224.65|226.73|224.33|0
1650625330000|2022-04-22 11:02:10|226.56|224.16|226.8|224.4|226.8|224.4|226.56|224.16|0
1650625340000|2022-04-22 11:02:20|226.73|224.33|226.64|224.24|226.73|224.33|226.64|224.24|0
1650625350000|2022-04-22 11:02:30|226.73|224.33|226.89|224.49|226.89|224.49|226.73|224.33|0
1650625360000|2022-04-22 11:02:40|226.8|224.4|227.37|224.97|227.37|224.97|226.8|224.4|0
1650625370000|2022-04-22 11:02:50|227.53|225.13|227.37|224.97|227.69|225.29|227.37|224.97|0
1650625380000|2022-04-22 11:03:00|227.53|225.13|227.69|225.29|227.69|225.29|227.53|225.13|0
1650625390000|2022-04-22 11:03:10|227.53|225.13|227.37|224.97|227.53|225.13|227.37|224.97|0
1650625400000|2022-04-22 11:03:20|227.53|225.13|227.69|225.29|227.69|225.29|227.29|224.89|0
1650625410000|2022-04-22 11:03:30|227.61|225.21|227.69|225.29|227.86|225.46|227.61|225.21|0
1650625420000|2022-04-22 11:03:40|227.86|225.46|228.02|225.62|228.02|225.62|227.86|225.46|0
1650625430000|2022-04-22 11:03:50|227.86|225.46|227.86|225.46|227.86|225.46|227.77|225.37|0
1650625440000|2022-04-22 11:04:00|227.93|225.53|228.02|225.62|228.02|225.62|227.86|225.46|0
1650625450000|2022-04-22 11:04:10|227.86|225.46|227.37|224.97|227.86|225.46|227.37|224.97|0
1650625460000|2022-04-22 11:04:20|227.21|224.81|227.53|225.13|227.69|225.29|227.21|224.81|0
1650625470000|2022-04-22 11:04:30|227.37|224.97|227.37|224.97|227.37|224.97|227.37|224.97|0
1650625480000|2022-04-22 11:04:40|227.69|225.29|227.37|224.97|227.69|225.29|227.37|224.97|0
1650625490000|2022-04-22 11:04:50|227.53|225.13|227.53|225.13|227.53|225.13|227.53|225.13|0
1650625500000|2022-04-22 11:05:00|228.02|225.62|227.85|225.45|228.02|225.62|227.85|225.45|0
1650625520000|2022-04-22 11:05:20|227.69|225.29|227.85|225.45|227.85|225.45|227.69|225.29|0
1650625530000|2022-04-22 11:05:30|228.02|225.62|227.69|225.29|228.02|225.62|227.69|225.29|0
1650625540000|2022-04-22 11:05:40|227.53|225.13|227.37|224.97|227.53|225.13|227.37|224.97|0
1650625550000|2022-04-22 11:05:50|227.05|224.65|227.05|224.65|227.05|224.65|227.05|224.65|0
1650625560000|2022-04-22 11:06:00|226.56|224.16|226.56|224.16|226.56|224.16|226.56|224.16|0
1650625570000|2022-04-22 11:06:10|226.72|224.32|227.04|224.64|227.04|224.64|226.72|224.32|0
1650625580000|2022-04-22 11:06:20|226.88|224.48|226.88|224.48|226.88|224.48|226.88|224.48|0
1650625590000|2022-04-22 11:06:30|227.04|224.64|226.8|224.4|227.04|224.64|226.8|224.4|0
1650625600000|2022-04-22 11:06:40|226.88|224.48|226.88|224.48|226.88|224.48|226.72|224.32|0
1650625610000|2022-04-22 11:06:50|227.04|224.64|227.37|224.97|227.37|224.97|227.04|224.64|0
1650625620000|2022-04-22 11:07:00|227.85|225.45|228.18|225.78|228.18|225.78|227.85|225.45|0
1650625630000|2022-04-22 11:07:10|228.34|225.94|228.18|225.78|228.34|225.94|228.18|225.78|0
1650625640000|2022-04-22 11:07:20|228.34|225.94|228.34|225.94|228.34|225.94|228.34|225.94|0
1650625650000|2022-04-22 11:07:30|228.5|226.1|228.66|226.26|228.66|226.26|228.5|226.1|0
1650625660000|2022-04-22 11:07:40|228.82|226.42|228.82|226.42|228.82|226.42|228.82|226.42|0
1650625670000|2022-04-22 11:07:50|228.99|226.59|228.99|226.59|229.15|226.75|228.99|226.59|0
1650625680000|2022-04-22 11:08:00|229.15|226.75|229.47|227.07|229.47|227.07|229.15|226.75|0
1650625690000|2022-04-22 11:08:10|229.31|226.91|229.15|226.75|229.47|227.07|229.15|226.75|0
1650625700000|2022-04-22 11:08:20|229.47|227.07|228.99|226.59|229.47|227.07|228.99|226.59|0
1650625710000|2022-04-22 11:08:30|229.06|226.66|229.15|226.75|229.15|226.75|229.06|226.66|0
1650625720000|2022-04-22 11:08:40|228.99|226.59|228.9|226.5|228.99|226.59|228.82|226.42|0
1650625730000|2022-04-22 11:08:50|228.99|226.59|228.82|226.42|228.99|226.59|228.82|226.42|0
1650625740000|2022-04-22 11:09:00|229.15|226.75|229.15|226.75|229.15|226.75|228.99|226.59|0
1650625750000|2022-04-22 11:09:10|228.99|226.59|229.15|226.75|229.15|226.75|228.82|226.42|0
1650625760000|2022-04-22 11:09:20|229.39|226.99|229.31|226.91|229.39|226.99|229.31|226.91|0
1650625770000|2022-04-22 11:09:30|229.39|226.99|229.96|227.56|229.96|227.56|229.39|226.99|0
1650625780000|2022-04-22 11:09:40|229.71|227.31|229.8|227.4|229.8|227.4|229.71|227.31|0
1650625790000|2022-04-22 11:09:50|229.63|227.23|229.63|227.23|229.63|227.23|229.63|227.23|0
1650625800000|2022-04-22 11:10:00|229.8|227.4|230.12|227.72|230.12|227.72|229.8|227.4|0
1650625810000|2022-04-22 11:10:10|230.28|227.88|230.28|227.88|230.45|228.05|230.28|227.88|0
1650625820000|2022-04-22 11:10:20|230.12|227.72|230.12|227.72|230.28|227.88|230.12|227.72|0
1650625830000|2022-04-22 11:10:30|230.28|227.88|230.28|227.88|230.36|227.96|230.28|227.88|0
1650625840000|2022-04-22 11:10:40|230.45|228.05|230.28|227.88|230.45|228.05|230.12|227.72|0
1650625850000|2022-04-22 11:10:50|230.45|228.05|230.45|228.05|230.61|228.21|230.45|228.05|0
1650625860000|2022-04-22 11:11:00|230.61|228.21|230.77|228.37|230.77|228.37|230.61|228.21|0
1650625870000|2022-04-22 11:11:10|230.61|228.21|231.42|229.02|231.42|229.02|230.61|228.21|0
1650625880000|2022-04-22 11:11:20|231.75|229.35|231.42|229.02|231.75|229.35|231.42|229.02|0
1650625890000|2022-04-22 11:11:30|231.59|229.19|231.1|228.7|231.59|229.19|231.1|228.7|0
1650625900000|2022-04-22 11:11:40|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1650625910000|2022-04-22 11:11:50|230.61|228.21|230.61|228.21|230.77|228.37|230.61|228.21|0
1650625920000|2022-04-22 11:12:00|230.77|228.37|231.1|228.7|231.1|228.7|230.77|228.37|0
1650625930000|2022-04-22 11:12:10|231.42|229.02|231.42|229.02|231.59|229.19|231.42|229.02|0
1650625940000|2022-04-22 11:12:20|231.59|229.19|231.75|229.35|231.91|229.51|231.59|229.19|0
1650625950000|2022-04-22 11:12:30|231.83|229.43|231.75|229.35|231.91|229.51|231.75|229.35|0
1650625960000|2022-04-22 11:12:40|231.34|228.94|231.59|229.19|231.59|229.19|231.34|228.94|0
1650625970000|2022-04-22 11:12:50|231.75|229.35|231.91|229.51|231.91|229.51|231.75|229.35|0
1650625980000|2022-04-22 11:13:00|231.59|229.19|231.75|229.35|231.75|229.35|231.59|229.19|0
1650625990000|2022-04-22 11:13:10|231.91|229.51|231.75|229.35|231.91|229.51|231.75|229.35|0
1650626000000|2022-04-22 11:13:20|231.58|229.18|231.58|229.18|231.58|229.18|231.5|229.1|0
1650626010000|2022-04-22 11:13:30|231.26|228.86|231.42|229.02|231.58|229.18|231.26|228.86|0
1650626020000|2022-04-22 11:13:40|231.58|229.18|231.42|229.02|231.58|229.18|231.42|229.02|0
1650626030000|2022-04-22 11:13:50|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1650626040000|2022-04-22 11:14:00|231.17|228.77|231.09|228.69|231.17|228.77|231.09|228.69|0
1650626050000|2022-04-22 11:14:10|231.17|228.77|230.44|228.04|231.17|228.77|230.44|228.04|0
1650626060000|2022-04-22 11:14:20|231.26|228.86|231.91|229.51|231.91|229.51|231.26|228.86|0
1650626070000|2022-04-22 11:14:30|231.75|229.35|231.58|229.18|231.75|229.35|231.58|229.18|0
1650626080000|2022-04-22 11:14:40|231.42|229.02|231.58|229.18|231.58|229.18|231.42|229.02|0
1650626090000|2022-04-22 11:14:50|231.42|229.02|231.58|229.18|231.58|229.18|231.42|229.02|0
1650626100000|2022-04-22 11:15:00|231.42|229.02|231.42|229.02|231.42|229.02|231.42|229.02|0
1650626110000|2022-04-22 11:15:10|231.26|228.86|230.61|228.21|231.26|228.86|230.61|228.21|0
1650626120000|2022-04-22 11:15:20|230.6|228.2|230.6|228.2|230.6|228.2|230.44|228.04|0
1650626130000|2022-04-22 11:15:30|230.44|228.04|230.44|228.04|230.6|228.2|230.44|228.04|0
1650626140000|2022-04-22 11:15:40|230.6|228.2|230.68|228.28|230.68|228.28|230.6|228.2|0
1650626150000|2022-04-22 11:15:50|230.6|228.2|230.44|228.04|230.6|228.2|230.44|228.04|0
1650626160000|2022-04-22 11:16:00|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1650626170000|2022-04-22 11:16:10|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1650626180000|2022-04-22 11:16:20|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1650626190000|2022-04-22 11:16:30|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1650626200000|2022-04-22 11:16:40|230.6|228.2|230.77|228.37|230.77|228.37|230.6|228.2|0
1650626210000|2022-04-22 11:16:50|230.93|228.53|230.6|228.2|230.93|228.53|230.6|228.2|0
1650626220000|2022-04-22 11:17:00|230.77|228.37|230.6|228.2|230.77|228.37|230.6|228.2|0
1650626230000|2022-04-22 11:17:10|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1650626240000|2022-04-22 11:17:20|230.93|228.53|230.77|228.37|230.93|228.53|230.6|228.2|0
1650626250000|2022-04-22 11:17:30|230.93|228.53|231.09|228.69|231.09|228.69|230.93|228.53|0
1650626260000|2022-04-22 11:17:40|230.93|228.53|231.09|228.69|231.09|228.69|230.77|228.37|0
1650626270000|2022-04-22 11:17:50|231.25|228.85|231.58|229.18|231.58|229.18|231.25|228.85|0
1650626280000|2022-04-22 11:18:00|231.25|228.85|230.93|228.53|231.25|228.85|230.77|228.37|0
1650626290000|2022-04-22 11:18:10|231.01|228.61|231.58|229.18|231.58|229.18|231.01|228.61|0
1650626300000|2022-04-22 11:18:20|231.42|229.02|231.42|229.02|231.58|229.18|231.42|229.02|0
1650626310000|2022-04-22 11:18:30|231.74|229.34|231.58|229.18|231.91|229.51|231.58|229.18|0
1650626320000|2022-04-22 11:18:40|231.66|229.26|231.74|229.34|231.74|229.34|231.42|229.02|0
1650626330000|2022-04-22 11:18:50|231.58|229.18|231.42|229.02|231.58|229.18|231.42|229.02|0
1650626340000|2022-04-22 11:19:00|231.58|229.18|231.42|229.02|231.74|229.34|231.42|229.02|0
1650626350000|2022-04-22 11:19:10|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1650626360000|2022-04-22 11:19:20|231.74|229.34|231.58|229.18|231.74|229.34|231.58|229.18|0
1650626370000|2022-04-22 11:19:30|231.42|229.02|231.42|229.02|231.58|229.18|231.42|229.02|0
1650626380000|2022-04-22 11:19:40|231.58|229.18|231.74|229.34|231.74|229.34|231.58|229.18|0
1650626390000|2022-04-22 11:19:50|231.91|229.51|231.74|229.34|231.91|229.51|231.74|229.34|0
1650626400000|2022-04-22 11:20:00|231.58|229.18|231.58|229.18|231.58|229.18|231.42|229.02|0
1650626430000|2022-04-22 11:20:30|231.74|229.34|231.58|229.18|231.74|229.34|231.42|229.02|0
1650626440000|2022-04-22 11:20:40|231.74|229.34|231.74|229.34|231.74|229.34|231.58|229.18|0
1650626460000|2022-04-22 11:21:00|231.66|229.26|231.74|229.34|231.74|229.34|231.66|229.26|0
1650626470000|2022-04-22 11:21:10|231.58|229.18|231.9|229.5|231.9|229.5|231.58|229.18|0
1650626480000|2022-04-22 11:21:20|231.74|229.34|231.74|229.34|231.9|229.5|231.74|229.34|0
1650626490000|2022-04-22 11:21:30|231.9|229.5|231.58|229.18|231.9|229.5|231.58|229.18|0
1650626500000|2022-04-22 11:21:40|231.74|229.34|231.41|229.01|231.74|229.34|231.41|229.01|0
1650626510000|2022-04-22 11:21:50|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1650626520000|2022-04-22 11:22:00|231.9|229.5|231.58|229.18|231.9|229.5|231.58|229.18|0
1650626530000|2022-04-22 11:22:10|231.74|229.34|231.74|229.34|231.74|229.34|231.74|229.34|0
1650626540000|2022-04-22 11:22:20|231.58|229.18|231.41|229.01|231.58|229.18|231.41|229.01|0
1650626550000|2022-04-22 11:22:30|231.58|229.18|231.33|228.93|231.58|229.18|231.33|228.93|0
1650626560000|2022-04-22 11:22:40|231.25|228.85|231.09|228.69|231.25|228.85|230.92|228.52|0
1650626570000|2022-04-22 11:22:50|231|228.6|230.92|228.52|231.09|228.69|230.92|228.52|0
1650626580000|2022-04-22 11:23:00|230.76|228.36|230.76|228.36|230.76|228.36|230.6|228.2|0
1650626590000|2022-04-22 11:23:10|230.92|228.52|230.92|228.52|230.92|228.52|230.84|228.44|0
1650626600000|2022-04-22 11:23:20|231.88|229.48|231.79|229.39|231.88|229.48|231.71|229.31|0
1650626610000|2022-04-22 11:23:30|231.55|229.15|231.55|229.15|231.55|229.15|231.39|228.99|0
1650626620000|2022-04-22 11:23:40|231.47|229.07|231.39|228.99|231.47|229.07|231.39|228.99|0
1650626640000|2022-04-22 11:24:00|231.55|229.15|231.55|229.15|231.55|229.15|231.55|229.15|0
1650626650000|2022-04-22 11:24:10|231.71|229.31|231.71|229.31|231.71|229.31|231.71|229.31|0
1650626680000|2022-04-22 11:24:40|232.04|229.64|232.04|229.64|232.04|229.64|232.04|229.64|0
1650626690000|2022-04-22 11:24:50|232.2|229.8|231.95|229.55|232.2|229.8|231.95|229.55|0
1650626700000|2022-04-22 11:25:00|232.04|229.64|231.71|229.31|232.04|229.64|231.71|229.31|0
1650626710000|2022-04-22 11:25:10|231.55|229.15|231.71|229.31|231.71|229.31|231.55|229.15|0
1650626720000|2022-04-22 11:25:20|231.55|229.15|231.71|229.31|231.71|229.31|231.55|229.15|0
1650626740000|2022-04-22 11:25:40|231.87|229.47|231.87|229.47|231.87|229.47|231.71|229.31|0
1650626750000|2022-04-22 11:25:50|231.71|229.31|231.87|229.47|231.87|229.47|231.71|229.31|0
1650626760000|2022-04-22 11:26:00|231.79|229.39|231.55|229.15|231.79|229.39|231.55|229.15|0
1650626770000|2022-04-22 11:26:10|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1650626780000|2022-04-22 11:26:20|231.22|228.82|231.22|228.82|231.22|228.82|231.22|228.82|0
1650626790000|2022-04-22 11:26:30|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1650626800000|2022-04-22 11:26:40|231.46|229.06|231.39|228.99|231.46|229.06|231.39|228.99|0
1650626810000|2022-04-22 11:26:50|231.55|229.15|231.79|229.39|231.87|229.47|231.55|229.15|0
1650626820000|2022-04-22 11:27:00|231.71|229.31|231.87|229.47|231.87|229.47|231.71|229.31|0
1650626830000|2022-04-22 11:27:10|232.04|229.64|232.04|229.64|232.04|229.64|232.04|229.64|0
1650626850000|2022-04-22 11:27:30|231.87|229.47|231.87|229.47|232.04|229.64|231.87|229.47|0
1650626860000|2022-04-22 11:27:40|232.04|229.64|231.71|229.31|232.04|229.64|231.71|229.31|0
1650626870000|2022-04-22 11:27:50|231.79|229.39|231.87|229.47|231.87|229.47|231.79|229.39|0
1650626890000|2022-04-22 11:28:10|231.95|229.55|231.87|229.47|231.95|229.55|231.87|229.47|0
1650626900000|2022-04-22 11:28:20|231.71|229.31|231.71|229.31|231.71|229.31|231.71|229.31|0
1650626910000|2022-04-22 11:28:30|231.87|229.47|232.03|229.63|232.03|229.63|231.87|229.47|0
1650626930000|2022-04-22 11:28:50|232.2|229.8|232.11|229.71|232.2|229.8|232.03|229.63|0
1650626940000|2022-04-22 11:29:00|232.2|229.8|232.11|229.71|232.2|229.8|232.03|229.63|0
1650626950000|2022-04-22 11:29:10|232.2|229.8|232.85|230.45|232.85|230.45|232.2|229.8|0
1650626960000|2022-04-22 11:29:20|232.69|230.29|232.52|230.12|232.69|230.29|232.52|230.12|0
1650626970000|2022-04-22 11:29:30|232.36|229.96|232.52|230.12|232.52|230.12|232.36|229.96|0
1650626980000|2022-04-22 11:29:40|232.36|229.96|232.52|230.12|232.52|230.12|232.36|229.96|0
1650627000000|2022-04-22 11:30:00|232.69|230.29|232.52|230.12|232.69|230.29|232.52|230.12|0
1650627010000|2022-04-22 11:30:10|232.03|229.63|231.87|229.47|232.03|229.63|231.87|229.47|0
1650627020000|2022-04-22 11:30:20|231.95|229.55|232.03|229.63|232.03|229.63|231.95|229.55|0
1650627030000|2022-04-22 11:30:30|231.87|229.47|231.87|229.47|232.03|229.63|231.87|229.47|0
1650627040000|2022-04-22 11:30:40|231.95|229.55|232.52|230.12|232.52|230.12|231.95|229.55|0
1650627050000|2022-04-22 11:30:50|232.68|230.28|232.85|230.45|232.85|230.45|232.68|230.28|0
1650627060000|2022-04-22 11:31:00|232.68|230.28|232.85|230.45|232.85|230.45|232.68|230.28|0
1650627070000|2022-04-22 11:31:10|233.34|230.94|233.17|230.77|233.34|230.94|233.17|230.77|0
1650627080000|2022-04-22 11:31:20|233.34|230.94|233.34|230.94|233.5|231.1|233.34|230.94|0
1650627090000|2022-04-22 11:31:30|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1650627100000|2022-04-22 11:31:40|232.68|230.28|232.36|229.96|232.68|230.28|232.36|229.96|0
1650627110000|2022-04-22 11:31:50|232.19|229.79|232.03|229.63|232.19|229.79|232.03|229.63|0
1650627120000|2022-04-22 11:32:00|231.71|229.31|231.71|229.31|232.03|229.63|231.71|229.31|0
1650627130000|2022-04-22 11:32:10|232.03|229.63|232.11|229.71|232.11|229.71|232.03|229.63|0
1650627140000|2022-04-22 11:32:20|232.03|229.63|232.36|229.96|232.36|229.96|232.03|229.63|0
1650627150000|2022-04-22 11:32:30|232.52|230.12|232.36|229.96|232.52|230.12|232.36|229.96|0
1650627160000|2022-04-22 11:32:40|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1650627170000|2022-04-22 11:32:50|232.36|229.96|232.36|229.96|232.36|229.96|232.27|229.87|0
1650627180000|2022-04-22 11:33:00|232.03|229.63|232.03|229.63|232.03|229.63|232.03|229.63|0
1650627190000|2022-04-22 11:33:10|231.87|229.47|232.03|229.63|232.03|229.63|231.87|229.47|0
1650627200000|2022-04-22 11:33:20|231.95|229.55|231.7|229.3|231.95|229.55|231.7|229.3|0
1650627210000|2022-04-22 11:33:30|231.54|229.14|231.54|229.14|231.54|229.14|231.54|229.14|0
1650627220000|2022-04-22 11:33:40|231.38|228.98|231.38|228.98|231.38|228.98|231.38|228.98|0
1650627230000|2022-04-22 11:33:50|231.22|228.82|231.05|228.65|231.22|228.82|231.05|228.65|0
1650627240000|2022-04-22 11:34:00|230.89|228.49|230.64|228.24|230.89|228.49|230.64|228.24|0
1650627250000|2022-04-22 11:34:10|230.57|228.17|230.57|228.17|230.73|228.33|230.57|228.17|0
1650627260000|2022-04-22 11:34:20|230.4|228|230.4|228|230.4|228|230.4|228|0
1650627270000|2022-04-22 11:34:30|230.32|227.92|230.4|228|230.4|228|230.32|227.92|0
1650627280000|2022-04-22 11:34:40|230.24|227.84|230.57|228.17|230.57|228.17|230.24|227.84|0
1650627290000|2022-04-22 11:34:50|230.4|228|230.4|228|230.4|228|230.4|228|0
1650627300000|2022-04-22 11:35:00|230.48|228.08|230.73|228.33|230.73|228.33|230.48|228.08|0
1650627310000|2022-04-22 11:35:10|230.57|228.17|230.24|227.84|230.57|228.17|230.24|227.84|0
1650627320000|2022-04-22 11:35:20|230.4|228|230.57|228.17|230.57|228.17|230.4|228|0
1650627330000|2022-04-22 11:35:30|230.73|228.33|230.89|228.49|230.89|228.49|230.73|228.33|0
1650627340000|2022-04-22 11:35:40|230.73|228.33|230.24|227.84|230.89|228.49|230.24|227.84|0
1650627360000|2022-04-22 11:36:00|230.4|228|230.73|228.33|230.73|228.33|230.24|227.84|0
1650627370000|2022-04-22 11:36:10|230.64|228.24|230.73|228.33|230.73|228.33|230.56|228.16|0
1650627380000|2022-04-22 11:36:20|230.89|228.49|230.73|228.33|230.89|228.49|230.56|228.16|0
1650627390000|2022-04-22 11:36:30|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1650627400000|2022-04-22 11:36:40|230.8|228.4|230.89|228.49|230.89|228.49|230.73|228.33|0
1650627410000|2022-04-22 11:36:50|231.13|228.73|231.54|229.14|231.54|229.14|231.13|228.73|0
1650627420000|2022-04-22 11:37:00|231.38|228.98|231.21|228.81|231.38|228.98|231.13|228.73|0
1650627430000|2022-04-22 11:37:10|231.38|228.98|231.86|229.46|231.86|229.46|231.38|228.98|0
1650627440000|2022-04-22 11:37:20|232.03|229.63|232.68|230.28|232.68|230.28|232.03|229.63|0
1650627460000|2022-04-22 11:37:40|232.84|230.44|232.52|230.12|233|230.6|232.52|230.12|0
1650627470000|2022-04-22 11:37:50|232.35|229.95|232.19|229.79|232.35|229.95|232.03|229.63|0
1650627480000|2022-04-22 11:38:00|232.03|229.63|232.03|229.63|232.03|229.63|232.03|229.63|0
1650627490000|2022-04-22 11:38:10|231.86|229.46|231.94|229.54|231.94|229.54|231.78|229.38|0
1650627500000|2022-04-22 11:38:20|232.03|229.63|232.35|229.95|232.35|229.95|232.03|229.63|0
1650627510000|2022-04-22 11:38:30|232.51|230.11|232.35|229.95|232.51|230.11|232.35|229.95|0
1650627520000|2022-04-22 11:38:40|232.19|229.79|232.03|229.63|232.19|229.79|232.03|229.63|0
1650627540000|2022-04-22 11:39:00|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1650627550000|2022-04-22 11:39:10|232.03|229.63|231.94|229.54|232.03|229.63|231.86|229.46|0
1650627560000|2022-04-22 11:39:20|232.03|229.63|232.03|229.63|232.19|229.79|232.03|229.63|0
1650627570000|2022-04-22 11:39:30|232.1|229.7|232.51|230.11|232.51|230.11|232.1|229.7|0
1650627580000|2022-04-22 11:39:40|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1650627590000|2022-04-22 11:39:50|232.43|230.03|232.43|230.03|232.43|230.03|232.43|230.03|0
1650627600000|2022-04-22 11:40:00|232.68|230.28|232.35|229.95|232.68|230.28|232.35|229.95|0
1650627610000|2022-04-22 11:40:10|232.43|230.03|232.35|229.95|232.68|230.28|232.35|229.95|0
1650627620000|2022-04-22 11:40:20|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1650627630000|2022-04-22 11:40:30|232.02|229.62|232.02|229.62|232.02|229.62|231.94|229.54|0
1650627650000|2022-04-22 11:40:50|232.1|229.7|232.02|229.62|232.1|229.7|232.02|229.62|0
1650627660000|2022-04-22 11:41:00|232.19|229.79|232.1|229.7|232.19|229.79|232.1|229.7|0
1650627670000|2022-04-22 11:41:10|232.26|229.86|231.86|229.46|232.26|229.86|231.86|229.46|0
1650627690000|2022-04-22 11:41:30|231.78|229.38|231.86|229.46|231.86|229.46|231.78|229.38|0
1650627700000|2022-04-22 11:41:40|231.78|229.38|231.7|229.3|231.86|229.46|231.7|229.3|0
1650627710000|2022-04-22 11:41:50|231.78|229.38|231.7|229.3|231.78|229.38|231.7|229.3|0
1650627720000|2022-04-22 11:42:00|231.53|229.13|231.53|229.13|231.53|229.13|231.37|228.97|0
1650627730000|2022-04-22 11:42:10|231.7|229.3|231.37|228.97|231.7|229.3|231.37|228.97|0
1650627750000|2022-04-22 11:42:30|231.53|229.13|231.53|229.13|231.53|229.13|231.53|229.13|0
1650627760000|2022-04-22 11:42:40|231.7|229.3|231.53|229.13|231.7|229.3|231.53|229.13|0
1650627770000|2022-04-22 11:42:50|231.37|228.97|231.37|228.97|231.37|228.97|231.37|228.97|0
1650627780000|2022-04-22 11:43:00|231.21|228.81|231.37|228.97|231.37|228.97|231.21|228.81|0
1650627800000|2022-04-22 11:43:20|231.29|228.89|231.37|228.97|231.37|228.97|231.29|228.89|0
1650627810000|2022-04-22 11:43:30|231.53|229.13|231.37|228.97|231.53|229.13|231.37|228.97|0
1650627820000|2022-04-22 11:43:40|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1650627830000|2022-04-22 11:43:50|231.53|229.13|231.7|229.3|231.7|229.3|231.53|229.13|0
1650627840000|2022-04-22 11:44:00|231.37|228.97|231.21|228.81|231.37|228.97|231.21|228.81|0
1650627850000|2022-04-22 11:44:10|231.04|228.64|231.37|228.97|231.37|228.97|231.04|228.64|0
1650627860000|2022-04-22 11:44:20|231.53|229.13|231.53|229.13|231.53|229.13|231.53|229.13|0
1650627870000|2022-04-22 11:44:30|231.69|229.29|231.37|228.97|231.69|229.29|231.37|228.97|0
1650627880000|2022-04-22 11:44:40|231.21|228.81|231.04|228.64|231.21|228.81|231.04|228.64|0
1650627890000|2022-04-22 11:44:50|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1650627900000|2022-04-22 11:45:00|231.04|228.64|231.21|228.81|231.21|228.81|231.04|228.64|0
1650627910000|2022-04-22 11:45:10|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1650627920000|2022-04-22 11:45:20|231.21|228.81|231.12|228.72|231.21|228.81|231.04|228.64|0
1650627930000|2022-04-22 11:45:30|231.21|228.81|231.37|228.97|231.37|228.97|231.21|228.81|0
1650627940000|2022-04-22 11:45:40|231.21|228.81|231.37|228.97|231.37|228.97|231.21|228.81|0
1650627950000|2022-04-22 11:45:50|231.21|228.81|231.37|228.97|231.37|228.97|231.21|228.81|0
1650627960000|2022-04-22 11:46:00|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1650627980000|2022-04-22 11:46:20|231.04|228.64|231.04|228.64|231.12|228.72|231.04|228.64|0
1650627990000|2022-04-22 11:46:30|231.21|228.81|231.37|228.97|231.37|228.97|231.21|228.81|0
1650628000000|2022-04-22 11:46:40|231.28|228.88|231.2|228.8|231.28|228.88|231.2|228.8|0
1650628010000|2022-04-22 11:46:50|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1650628020000|2022-04-22 11:47:00|231.37|228.97|230.88|228.48|231.37|228.97|230.88|228.48|0
1650628030000|2022-04-22 11:47:10|230.72|228.32|230.88|228.48|230.88|228.48|230.72|228.32|0
1650628040000|2022-04-22 11:47:20|230.96|228.56|230.88|228.48|231.04|228.64|230.88|228.48|0
1650628050000|2022-04-22 11:47:30|231.04|228.64|230.88|228.48|231.04|228.64|230.88|228.48|0
1650628060000|2022-04-22 11:47:40|230.96|228.56|231.2|228.8|231.2|228.8|230.88|228.48|0
1650628080000|2022-04-22 11:48:00|231.04|228.64|231.04|228.64|231.12|228.72|231.04|228.64|0
1650628090000|2022-04-22 11:48:10|231.2|228.8|231.2|228.8|231.2|228.8|231.12|228.72|0
1650628100000|2022-04-22 11:48:20|231.37|228.97|231.69|229.29|231.85|229.45|231.37|228.97|0
1650628110000|2022-04-22 11:48:30|231.53|229.13|231.04|228.64|231.53|229.13|231.04|228.64|0
1650628120000|2022-04-22 11:48:40|230.88|228.48|230.72|228.32|230.88|228.48|230.72|228.32|0
1650628130000|2022-04-22 11:48:50|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1650628140000|2022-04-22 11:49:00|230.55|228.15|231.04|228.64|231.04|228.64|230.39|227.99|0
1650628150000|2022-04-22 11:49:10|231.2|228.8|231.04|228.64|231.2|228.8|231.04|228.64|0
1650628160000|2022-04-22 11:49:20|231.28|228.88|231.85|229.45|231.85|229.45|231.28|228.88|0
1650628170000|2022-04-22 11:49:30|231.69|229.29|232.02|229.62|232.02|229.62|231.69|229.29|0
1650628180000|2022-04-22 11:49:40|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1650628190000|2022-04-22 11:49:50|232.09|229.69|232.02|229.62|232.09|229.69|232.02|229.62|0
1650628200000|2022-04-22 11:50:00|231.53|229.13|231.53|229.13|231.53|229.13|231.53|229.13|0
1650628210000|2022-04-22 11:50:10|231.69|229.29|231.53|229.13|231.69|229.29|231.53|229.13|0
1650628220000|2022-04-22 11:50:20|231.61|229.21|231.04|228.64|231.69|229.29|231.04|228.64|0
1650628230000|2022-04-22 11:50:30|230.88|228.48|230.79|228.39|230.88|228.48|230.79|228.39|0
1650628240000|2022-04-22 11:50:40|230.71|228.31|231.04|228.64|231.04|228.64|230.71|228.31|0
1650628250000|2022-04-22 11:50:50|231.2|228.8|230.88|228.48|231.2|228.8|230.88|228.48|0
1650628260000|2022-04-22 11:51:00|230.95|228.55|231.2|228.8|231.2|228.8|230.95|228.55|0
1650628270000|2022-04-22 11:51:10|231.12|228.72|231.28|228.88|231.36|228.96|231.12|228.72|0
1650628280000|2022-04-22 11:51:20|231.2|228.8|231.6|229.2|231.6|229.2|231.2|228.8|0
1650628290000|2022-04-22 11:51:30|231.69|229.29|231.69|229.29|231.69|229.29|231.53|229.13|0
1650628300000|2022-04-22 11:51:40|231.6|229.2|231.85|229.45|231.85|229.45|231.6|229.2|0
1650628310000|2022-04-22 11:51:50|231.69|229.29|231.53|229.13|231.69|229.29|231.53|229.13|0
1650628320000|2022-04-22 11:52:00|231.69|229.29|231.36|228.96|231.69|229.29|231.36|228.96|0
1650628330000|2022-04-22 11:52:10|231.53|229.13|231.53|229.13|231.77|229.37|231.53|229.13|0
1650628340000|2022-04-22 11:52:20|231.44|229.04|231.36|228.96|231.44|229.04|231.36|228.96|0
1650628350000|2022-04-22 11:52:30|231.52|229.12|231.44|229.04|231.52|229.12|231.36|228.96|0
1650628360000|2022-04-22 11:52:40|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1650628370000|2022-04-22 11:52:50|231.36|228.96|231.36|228.96|231.36|228.96|231.36|228.96|0
1650628380000|2022-04-22 11:53:00|231.28|228.88|231.36|228.96|231.36|228.96|231.28|228.88|0
1650628390000|2022-04-22 11:53:10|231.52|229.12|231.52|229.12|231.6|229.2|231.52|229.12|0
1650628400000|2022-04-22 11:53:20|231.69|229.29|231.52|229.12|231.69|229.29|231.52|229.12|0
1650628410000|2022-04-22 11:53:30|231.69|229.29|232.18|229.78|232.18|229.78|231.69|229.29|0
1650628420000|2022-04-22 11:53:40|232.34|229.94|232.5|230.1|232.5|230.1|232.34|229.94|0
1650628430000|2022-04-22 11:53:50|232.66|230.26|232.66|230.26|232.66|230.26|232.66|230.26|0
1650628440000|2022-04-22 11:54:00|232.5|230.1|232.66|230.26|232.66|230.26|232.5|230.1|0
1650628450000|2022-04-22 11:54:10|232.83|230.43|233.15|230.75|233.15|230.75|232.83|230.43|0
1650628460000|2022-04-22 11:54:20|232.99|230.59|233.15|230.75|233.15|230.75|232.99|230.59|0
1650628470000|2022-04-22 11:54:30|232.99|230.59|232.99|230.59|232.99|230.59|232.83|230.43|0
1650628480000|2022-04-22 11:54:40|232.83|230.43|233.07|230.67|233.15|230.75|232.83|230.43|0
1650628490000|2022-04-22 11:54:50|232.99|230.59|231.69|229.29|232.99|230.59|231.69|229.29|0
1650628500000|2022-04-22 11:55:00|232.01|229.61|231.69|229.29|232.01|229.61|231.69|229.29|0
1650628510000|2022-04-22 11:55:10|231.44|229.04|231.69|229.29|231.69|229.29|231.44|229.04|0
1650628520000|2022-04-22 11:55:20|231.6|229.2|231.2|228.8|231.6|229.2|231.2|228.8|0
1650628530000|2022-04-22 11:55:30|231.36|228.96|231.36|228.96|231.52|229.12|231.36|228.96|0
1650628540000|2022-04-22 11:55:40|231.2|228.8|231.2|228.8|231.2|228.8|231.2|228.8|0
1650628550000|2022-04-22 11:55:50|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1650628560000|2022-04-22 11:56:00|230.71|228.31|230.55|228.15|230.71|228.31|230.55|228.15|0
1650628580000|2022-04-22 11:56:20|230.46|228.06|230.38|227.98|230.46|228.06|230.38|227.98|0
1650628600000|2022-04-22 11:56:40|230.55|228.15|230.87|228.47|230.87|228.47|230.55|228.15|0
1650628610000|2022-04-22 11:56:50|230.95|228.55|230.55|228.15|230.95|228.55|230.55|228.15|0
1650628620000|2022-04-22 11:57:00|230.87|228.47|231.36|228.96|231.36|228.96|230.87|228.47|0
1650628630000|2022-04-22 11:57:10|231.52|229.12|231.68|229.28|231.68|229.28|231.36|228.96|0
1650628640000|2022-04-22 11:57:20|231.85|229.45|232.66|230.26|232.66|230.26|231.85|229.45|0
1650628650000|2022-04-22 11:57:30|232.82|230.42|233.48|231.08|233.56|231.16|232.82|230.42|0
1650628660000|2022-04-22 11:57:40|232.99|230.59|232.99|230.59|232.99|230.59|232.82|230.42|0
1650628670000|2022-04-22 11:57:50|233.15|230.75|232.99|230.59|233.15|230.75|232.99|230.59|0
1650628680000|2022-04-22 11:58:00|233.15|230.75|233.55|231.15|233.55|231.15|233.15|230.75|0
1650628690000|2022-04-22 11:58:10|233.48|231.08|232.99|230.59|233.48|231.08|232.99|230.59|0
1650628700000|2022-04-22 11:58:20|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1650628710000|2022-04-22 11:58:30|233.31|230.91|233.15|230.75|233.31|230.91|233.15|230.75|0
1650628720000|2022-04-22 11:58:40|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1650628730000|2022-04-22 11:58:50|233.15|230.75|233.55|231.15|233.55|231.15|233.15|230.75|0
1650628740000|2022-04-22 11:59:00|233.48|231.08|233.48|231.08|233.55|231.15|233.48|231.08|0
1650628750000|2022-04-22 11:59:10|233.64|231.24|233.8|231.4|233.8|231.4|233.64|231.24|0
1650628760000|2022-04-22 11:59:20|233.97|231.57|233.15|230.75|233.97|231.57|233.15|230.75|0
1650628770000|2022-04-22 11:59:30|232.99|230.59|232.98|230.58|232.99|230.59|232.98|230.58|0
1650628780000|2022-04-22 11:59:40|233.15|230.75|232.98|230.58|233.15|230.75|232.98|230.58|0
1650628790000|2022-04-22 11:59:50|233.15|230.75|233.55|231.15|233.55|231.15|233.15|230.75|0
1650628800000|2022-04-22 12:00:00|233.64|231.24|234.29|231.89|234.46|232.06|233.64|231.24|0
1650628810000|2022-04-22 12:00:10|234.13|231.73|233.96|231.56|234.13|231.73|233.96|231.56|0
1650628820000|2022-04-22 12:00:20|234.46|232.06|234.46|232.06|234.46|232.06|234.29|231.89|0
1650628830000|2022-04-22 12:00:30|234.13|231.73|234.46|232.06|234.46|232.06|234.13|231.73|0
1650628840000|2022-04-22 12:00:40|234.13|231.73|234.13|231.73|234.13|231.73|234.13|231.73|0
1650628850000|2022-04-22 12:00:50|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1650628860000|2022-04-22 12:01:00|233.64|231.24|233.47|231.07|233.64|231.24|233.31|230.91|0
1650628870000|2022-04-22 12:01:10|233.31|230.91|233.64|231.24|233.64|231.24|233.31|230.91|0
1650628880000|2022-04-22 12:01:20|233.8|231.4|234.13|231.73|234.29|231.89|233.8|231.4|0
1650628890000|2022-04-22 12:01:30|233.96|231.56|234.13|231.73|234.13|231.73|233.96|231.56|0
1650628900000|2022-04-22 12:01:40|233.96|231.56|234.13|231.73|234.13|231.73|233.96|231.56|0
1650628910000|2022-04-22 12:01:50|233.96|231.56|234.45|232.05|234.62|232.22|233.96|231.56|0
1650628920000|2022-04-22 12:02:00|234.29|231.89|234.45|232.05|234.45|232.05|234.29|231.89|0
1650628930000|2022-04-22 12:02:10|234.62|232.22|234.62|232.22|234.62|232.22|234.45|232.05|0
1650628940000|2022-04-22 12:02:20|234.45|232.05|234.13|231.73|234.45|232.05|234.13|231.73|0
1650628950000|2022-04-22 12:02:30|234.29|231.89|234.13|231.73|234.29|231.89|234.13|231.73|0
1650628970000|2022-04-22 12:02:50|233.8|231.4|234.29|231.89|234.29|231.89|233.8|231.4|0
1650628980000|2022-04-22 12:03:00|234.13|231.73|234.13|231.73|234.2|231.8|234.13|231.73|0
1650628990000|2022-04-22 12:03:10|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1650629000000|2022-04-22 12:03:20|234.13|231.73|233.8|231.4|234.13|231.73|233.8|231.4|0
1650629010000|2022-04-22 12:03:30|233.63|231.23|233.31|230.91|233.63|231.23|233.31|230.91|0
1650629020000|2022-04-22 12:03:40|233.47|231.07|233.47|231.07|233.47|231.07|233.31|230.91|0
1650629030000|2022-04-22 12:03:50|233.31|230.91|233.63|231.23|233.63|231.23|233.31|230.91|0
1650629040000|2022-04-22 12:04:00|233.47|231.07|233.63|231.23|233.63|231.23|233.47|231.07|0
1650629050000|2022-04-22 12:04:10|233.71|231.31|234.12|231.72|234.12|231.72|233.71|231.31|0
1650629060000|2022-04-22 12:04:20|233.96|231.56|233.8|231.4|233.96|231.56|233.8|231.4|0
1650629070000|2022-04-22 12:04:30|233.63|231.23|233.96|231.56|233.96|231.56|233.63|231.23|0
1650629080000|2022-04-22 12:04:40|234.12|231.72|234.29|231.89|234.45|232.05|234.12|231.72|0
1650629090000|2022-04-22 12:04:50|234.45|232.05|234.29|231.89|234.45|232.05|234.29|231.89|0
1650629100000|2022-04-22 12:05:00|234.61|232.21|234.45|232.05|234.61|232.21|234.45|232.05|0
1650629110000|2022-04-22 12:05:10|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1650629120000|2022-04-22 12:05:20|234.69|232.29|234.29|231.89|234.69|232.29|234.29|231.89|0
1650629130000|2022-04-22 12:05:30|234.12|231.72|234.29|231.89|234.29|231.89|234.12|231.72|0
1650629140000|2022-04-22 12:05:40|234.2|231.8|233.96|231.56|234.2|231.8|233.96|231.56|0
1650629150000|2022-04-22 12:05:50|233.8|231.4|233.63|231.23|233.8|231.4|233.63|231.23|0
1650629160000|2022-04-22 12:06:00|233.47|231.07|233.63|231.23|233.63|231.23|233.47|231.07|0
1650629170000|2022-04-22 12:06:10|233.8|231.4|233.63|231.23|233.8|231.4|233.63|231.23|0
1650629180000|2022-04-22 12:06:20|233.47|231.07|233.8|231.4|233.8|231.4|233.47|231.07|0
1650629190000|2022-04-22 12:06:30|233.96|231.56|234.29|231.89|234.29|231.89|233.96|231.56|0
1650629200000|2022-04-22 12:06:40|233.96|231.56|233.8|231.4|233.96|231.56|233.8|231.4|0
1650629210000|2022-04-22 12:06:50|233.96|231.56|233.79|231.39|233.96|231.56|233.79|231.39|0
1650629220000|2022-04-22 12:07:00|233.96|231.56|233.79|231.39|233.96|231.56|233.79|231.39|0
1650629230000|2022-04-22 12:07:10|234.12|231.72|234.12|231.72|234.12|231.72|234.12|231.72|0
1650629240000|2022-04-22 12:07:20|233.96|231.56|233.96|231.56|234.04|231.64|233.96|231.56|0
1650629250000|2022-04-22 12:07:30|234.2|231.8|234.12|231.72|234.29|231.89|234.12|231.72|0
1650629260000|2022-04-22 12:07:40|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1650629270000|2022-04-22 12:07:50|233.79|231.39|233.87|231.47|233.96|231.56|233.79|231.39|0
1650629280000|2022-04-22 12:08:00|233.96|231.56|234.12|231.72|234.12|231.72|233.96|231.56|0
1650629290000|2022-04-22 12:08:10|234.04|231.64|233.96|231.56|234.12|231.72|233.96|231.56|0
1650629300000|2022-04-22 12:08:20|234.04|231.64|234.12|231.72|234.12|231.72|234.04|231.64|0
1650629320000|2022-04-22 12:08:40|234.04|231.64|233.96|231.56|234.04|231.64|233.96|231.56|0
1650629330000|2022-04-22 12:08:50|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1650629340000|2022-04-22 12:09:00|233.63|231.23|233.54|231.14|233.63|231.23|233.54|231.14|0
1650629350000|2022-04-22 12:09:10|233.63|231.23|234.12|231.72|234.12|231.72|233.63|231.23|0
1650629360000|2022-04-22 12:09:20|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1650629370000|2022-04-22 12:09:30|234.12|231.72|233.79|231.39|234.12|231.72|233.79|231.39|0
1650629380000|2022-04-22 12:09:40|233.63|231.23|233.79|231.39|233.79|231.39|233.63|231.23|0
1650629390000|2022-04-22 12:09:50|233.63|231.23|233.79|231.39|233.79|231.39|233.63|231.23|0
1650629410000|2022-04-22 12:10:10|233.47|231.07|233.47|231.07|233.47|231.07|233.3|230.9|0
1650629420000|2022-04-22 12:10:20|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1650629430000|2022-04-22 12:10:30|233.96|231.56|233.87|231.47|233.96|231.56|233.79|231.39|0
1650629440000|2022-04-22 12:10:40|233.46|231.06|232.97|230.57|233.46|231.06|232.89|230.49|0
1650629450000|2022-04-22 12:10:50|233.05|230.65|232.65|230.25|233.14|230.74|232.65|230.25|0
1650629460000|2022-04-22 12:11:00|232.81|230.41|232.65|230.25|232.81|230.41|232.65|230.25|0
1650629470000|2022-04-22 12:11:10|232.81|230.41|232.81|230.41|232.81|230.41|232.73|230.33|0
1650629480000|2022-04-22 12:11:20|232.65|230.25|232.81|230.41|232.81|230.41|232.32|229.92|0
1650629490000|2022-04-22 12:11:30|232.65|230.25|232.73|230.33|232.81|230.41|232.65|230.25|0
1650629500000|2022-04-22 12:11:40|232.81|230.41|232.81|230.41|232.81|230.41|232.65|230.25|0
1650629510000|2022-04-22 12:11:50|232.89|230.49|232.81|230.41|232.97|230.57|232.81|230.41|0
1650629520000|2022-04-22 12:12:00|232.97|230.57|233.38|230.98|233.38|230.98|232.97|230.57|0
1650629530000|2022-04-22 12:12:10|233.22|230.82|233.3|230.9|233.3|230.9|233.22|230.82|0
1650629540000|2022-04-22 12:12:20|233.22|230.82|233.3|230.9|233.3|230.9|233.22|230.82|0
1650629550000|2022-04-22 12:12:30|233.14|230.74|233.14|230.74|233.14|230.74|233.14|230.74|0
1650629560000|2022-04-22 12:12:40|233.3|230.9|233.21|230.81|233.3|230.9|233.14|230.74|0
1650629570000|2022-04-22 12:12:50|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1650629580000|2022-04-22 12:13:00|233.14|230.74|233.14|230.74|233.14|230.74|232.97|230.57|0
1650629590000|2022-04-22 12:13:10|233.3|230.9|232.97|230.57|233.3|230.9|232.97|230.57|0
1650629600000|2022-04-22 12:13:20|233.14|230.74|233.3|230.9|233.3|230.9|233.14|230.74|0
1650629610000|2022-04-22 12:13:30|233.14|230.74|233.14|230.74|233.14|230.74|232.97|230.57|0
1650629620000|2022-04-22 12:13:40|233.21|230.81|233.14|230.74|233.21|230.81|233.14|230.74|0
1650629630000|2022-04-22 12:13:50|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1650629640000|2022-04-22 12:14:00|233.14|230.74|233.14|230.74|233.14|230.74|233.14|230.74|0
1650629650000|2022-04-22 12:14:10|233.13|230.73|232.97|230.57|233.13|230.73|232.97|230.57|0
1650629670000|2022-04-22 12:14:30|233.05|230.65|232.81|230.41|233.05|230.65|232.81|230.41|0
1650629690000|2022-04-22 12:14:50|232.97|230.57|233.05|230.65|233.05|230.65|232.97|230.57|0
1650629700000|2022-04-22 12:15:00|232.97|230.57|233.13|230.73|233.13|230.73|232.97|230.57|0
1650629710000|2022-04-22 12:15:10|233.3|230.9|233.38|230.98|233.38|230.98|233.3|230.9|0
1650629720000|2022-04-22 12:15:20|233.95|231.55|234.11|231.71|234.11|231.71|233.62|231.22|0
1650629730000|2022-04-22 12:15:30|234.03|231.63|234.36|231.96|234.36|231.96|234.03|231.63|0
1650629740000|2022-04-22 12:15:40|234.44|232.04|234.61|232.21|234.61|232.21|234.44|232.04|0
1650629750000|2022-04-22 12:15:50|234.44|232.04|234.61|232.21|234.61|232.21|234.44|232.04|0
1650629760000|2022-04-22 12:16:00|234.68|232.28|234.93|232.53|234.93|232.53|234.68|232.28|0
1650629770000|2022-04-22 12:16:10|235.1|232.7|235.1|232.7|235.26|232.86|235.1|232.7|0
1650629780000|2022-04-22 12:16:20|235.26|232.86|235.42|233.02|235.59|233.19|235.26|232.86|0
1650629790000|2022-04-22 12:16:30|235.26|232.86|235.17|232.77|235.26|232.86|235.1|232.7|0
1650629800000|2022-04-22 12:16:40|235.26|232.86|235.26|232.86|235.26|232.86|235.1|232.7|0
1650629810000|2022-04-22 12:16:50|235.34|232.94|235.42|233.02|235.42|233.02|235.34|232.94|0
1650629820000|2022-04-22 12:17:00|235.59|233.19|235.75|233.35|235.75|233.35|235.59|233.19|0
1650629830000|2022-04-22 12:17:10|235.83|233.43|235.59|233.19|235.92|233.52|235.59|233.19|0
1650629840000|2022-04-22 12:17:20|235.75|233.35|236.08|233.68|236.08|233.68|235.75|233.35|0
1650629850000|2022-04-22 12:17:30|235.75|233.35|235.92|233.52|235.92|233.52|235.67|233.27|0
1650629870000|2022-04-22 12:17:50|236.08|233.68|236.08|233.68|236.08|233.68|236.08|233.68|0
1650629880000|2022-04-22 12:18:00|235.92|233.52|235.75|233.35|235.92|233.52|235.75|233.35|0
1650629890000|2022-04-22 12:18:10|235.59|233.19|235.92|233.52|235.92|233.52|235.59|233.19|0
1650629900000|2022-04-22 12:18:20|235.75|233.35|235.59|233.19|235.75|233.35|235.59|233.19|0
1650629910000|2022-04-22 12:18:30|235.42|233.02|235.59|233.19|235.59|233.19|235.42|233.02|0
1650629920000|2022-04-22 12:18:40|235.42|233.02|235.26|232.86|235.42|233.02|235.26|232.86|0
1650629930000|2022-04-22 12:18:50|235.09|232.69|235.26|232.86|235.34|232.94|235.09|232.69|0
1650629940000|2022-04-22 12:19:00|235.42|233.02|235.42|233.02|235.42|233.02|235.26|232.86|0
1650629950000|2022-04-22 12:19:10|235.26|232.86|235.42|233.02|235.42|233.02|235.26|232.86|0
1650629960000|2022-04-22 12:19:20|235.26|232.86|235.42|233.02|235.42|233.02|235.26|232.86|0
1650629970000|2022-04-22 12:19:30|235.34|232.94|235.26|232.86|235.42|233.02|235.26|232.86|0
1650629980000|2022-04-22 12:19:40|235.42|233.02|235.09|232.69|235.42|233.02|235.09|232.69|0
1650629990000|2022-04-22 12:19:50|234.77|232.37|234.77|232.37|234.93|232.53|234.77|232.37|0
1650630000000|2022-04-22 12:20:00|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1650630010000|2022-04-22 12:20:10|234.93|232.53|234.77|232.37|235.09|232.69|234.68|232.28|0
1650630020000|2022-04-22 12:20:20|234.76|232.36|234.44|232.04|234.76|232.36|234.44|232.04|0
1650630030000|2022-04-22 12:20:30|234.27|231.87|234.52|232.12|234.52|232.12|234.27|231.87|0
1650630040000|2022-04-22 12:20:40|234.44|232.04|234.27|231.87|234.6|232.2|234.27|231.87|0
1650630050000|2022-04-22 12:20:50|234.19|231.79|234.44|232.04|234.44|232.04|234.19|231.79|0
1650630060000|2022-04-22 12:21:00|234.6|232.2|233.86|231.46|234.6|232.2|233.86|231.46|0
1650630070000|2022-04-22 12:21:10|233.95|231.55|233.95|231.55|233.95|231.55|233.78|231.38|0
1650630080000|2022-04-22 12:21:20|234.02|231.62|233.95|231.55|234.02|231.62|233.95|231.55|0
1650630090000|2022-04-22 12:21:30|234.27|231.87|234.6|232.2|234.6|232.2|234.27|231.87|0
1650630100000|2022-04-22 12:21:40|234.76|232.36|234.93|232.53|234.93|232.53|234.76|232.36|0
1650630110000|2022-04-22 12:21:50|235.09|232.69|234.76|232.36|235.09|232.69|234.76|232.36|0
1650630120000|2022-04-22 12:22:00|234.93|232.53|234.6|232.2|234.93|232.53|234.44|232.04|0
1650630130000|2022-04-22 12:22:10|234.76|232.36|234.35|231.95|234.76|232.36|234.27|231.87|0
1650630140000|2022-04-22 12:22:20|234.27|231.87|234.44|232.04|234.44|232.04|234.27|231.87|0
1650630150000|2022-04-22 12:22:30|234.51|232.11|234.44|232.04|234.68|232.28|234.44|232.04|0
1650630160000|2022-04-22 12:22:40|234.6|232.2|234.44|232.04|234.6|232.2|234.44|232.04|0
1650630170000|2022-04-22 12:22:50|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1650630180000|2022-04-22 12:23:00|234.93|232.53|234.84|232.44|234.93|232.53|234.84|232.44|0
1650630190000|2022-04-22 12:23:10|234.6|232.2|234.6|232.2|234.76|232.36|234.6|232.2|0
1650630200000|2022-04-22 12:23:20|234.76|232.36|234.76|232.36|234.76|232.36|234.6|232.2|0
1650630210000|2022-04-22 12:23:30|234.93|232.53|234.93|232.53|234.93|232.53|234.76|232.36|0
1650630220000|2022-04-22 12:23:40|235.09|232.69|235.33|232.93|235.42|233.02|235.09|232.69|0
1650630230000|2022-04-22 12:23:50|235.25|232.85|235.25|232.85|235.42|233.02|235.17|232.77|0
1650630240000|2022-04-22 12:24:00|234.93|232.53|234.93|232.53|234.93|232.53|234.76|232.36|0
1650630250000|2022-04-22 12:24:10|235.09|232.69|234.93|232.53|235.09|232.69|234.93|232.53|0
1650630260000|2022-04-22 12:24:20|235.09|232.69|234.93|232.53|235.09|232.69|234.93|232.53|0
1650630270000|2022-04-22 12:24:30|234.76|232.36|234.76|232.36|234.93|232.53|234.76|232.36|0
1650630280000|2022-04-22 12:24:40|234.6|232.2|234.76|232.36|234.76|232.36|234.6|232.2|0
1650630290000|2022-04-22 12:24:50|234.68|232.28|234.76|232.36|234.76|232.36|234.68|232.28|0
1650630300000|2022-04-22 12:25:00|234.92|232.52|234.92|232.52|234.92|232.52|234.92|232.52|0
1650630310000|2022-04-22 12:25:10|234.76|232.36|234.92|232.52|234.92|232.52|234.76|232.36|0
1650630320000|2022-04-22 12:25:20|235.09|232.69|235.09|232.69|235.25|232.85|235.09|232.69|0
1650630330000|2022-04-22 12:25:30|235.17|232.77|234.92|232.52|235.17|232.77|234.92|232.52|0
1650630340000|2022-04-22 12:25:40|235.09|232.69|234.92|232.52|235.09|232.69|234.92|232.52|0
1650630350000|2022-04-22 12:25:50|235.09|232.69|234.92|232.52|235.09|232.69|234.76|232.36|0
1650630360000|2022-04-22 12:26:00|234.84|232.44|234.92|232.52|235|232.6|234.84|232.44|0
1650630370000|2022-04-22 12:26:10|234.76|232.36|234.76|232.36|234.92|232.52|234.76|232.36|0
1650630380000|2022-04-22 12:26:20|234.6|232.2|235.09|232.69|235.09|232.69|234.6|232.2|0
1650630390000|2022-04-22 12:26:30|235.25|232.85|235.25|232.85|235.25|232.85|234.92|232.52|0
1650630400000|2022-04-22 12:26:40|235.42|233.02|235.41|233.01|235.42|233.02|235.41|233.01|0
1650630420000|2022-04-22 12:27:00|235.25|232.85|235.41|233.01|235.41|233.01|235.25|232.85|0
1650630430000|2022-04-22 12:27:10|235.33|232.93|235.41|233.01|235.58|233.18|235.33|232.93|0
1650630440000|2022-04-22 12:27:20|235.58|233.18|235.74|233.34|235.74|233.34|235.58|233.18|0
1650630450000|2022-04-22 12:27:30|235.58|233.18|236.56|234.16|236.56|234.16|235.58|233.18|0
1650630470000|2022-04-22 12:27:50|236.89|234.49|235.91|233.51|236.89|234.49|235.91|233.51|0
1650630480000|2022-04-22 12:28:00|236.07|233.67|235.91|233.51|236.07|233.67|235.74|233.34|0
1650630490000|2022-04-22 12:28:10|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650630500000|2022-04-22 12:28:20|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1650630510000|2022-04-22 12:28:30|236.23|233.83|236.4|234|236.4|234|236.23|233.83|0
1650630520000|2022-04-22 12:28:40|236.56|234.16|236.4|234|236.56|234.16|236.4|234|0
1650630530000|2022-04-22 12:28:50|236.56|234.16|236.56|234.16|236.56|234.16|236.56|234.16|0
1650630540000|2022-04-22 12:29:00|236.73|234.33|236.73|234.33|236.73|234.33|236.64|234.24|0
1650630560000|2022-04-22 12:29:20|236.56|234.16|236.56|234.16|236.56|234.16|236.56|234.16|0
1650630570000|2022-04-22 12:29:30|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1650630580000|2022-04-22 12:29:40|236.56|234.16|236.48|234.08|236.56|234.16|236.48|234.08|0
1650630590000|2022-04-22 12:29:50|236.4|234|236.4|234|236.4|234|236.31|233.91|0
1650630600000|2022-04-22 12:30:00|236.07|233.67|236.23|233.83|236.56|234.16|236.07|233.67|0
1650630610000|2022-04-22 12:30:10|236.4|234|236.56|234.16|236.56|234.16|236.4|234|0
1650630620000|2022-04-22 12:30:20|236.4|234|236.4|234|236.4|234|236.23|233.83|0
1650630630000|2022-04-22 12:30:30|236.48|234.08|236.64|234.24|236.64|234.24|236.23|233.83|0
1650630640000|2022-04-22 12:30:40|236.56|234.16|236.73|234.33|236.73|234.33|236.56|234.16|0
1650630650000|2022-04-22 12:30:50|236.89|234.49|236.89|234.49|236.89|234.49|236.89|234.49|0
1650630660000|2022-04-22 12:31:00|236.8|234.4|236.56|234.16|236.8|234.4|236.56|234.16|0
1650630670000|2022-04-22 12:31:10|236.4|234|236.4|234|236.4|234|236.4|234|0
1650630680000|2022-04-22 12:31:20|236.23|233.83|236.23|233.83|236.23|233.83|236.23|233.83|0
1650630690000|2022-04-22 12:31:30|236.07|233.67|235.74|233.34|236.23|233.83|235.74|233.34|0
1650630700000|2022-04-22 12:31:40|235.9|233.5|235.57|233.17|235.9|233.5|235.57|233.17|0
1650630710000|2022-04-22 12:31:50|235.41|233.01|235.41|233.01|235.41|233.01|235.41|233.01|0
1650630720000|2022-04-22 12:32:00|235.25|232.85|235.25|232.85|235.41|233.01|235.08|232.68|0
1650630730000|2022-04-22 12:32:10|235.08|232.68|234.92|232.52|235.08|232.68|234.92|232.52|0
1650630740000|2022-04-22 12:32:20|235.25|232.85|234.92|232.52|235.25|232.85|234.92|232.52|0
1650630750000|2022-04-22 12:32:30|234.75|232.35|234.67|232.27|234.75|232.35|234.67|232.27|0
1650630760000|2022-04-22 12:32:40|234.5|232.1|234.43|232.03|234.59|232.19|234.43|232.03|0
1650630770000|2022-04-22 12:32:50|234.26|231.86|233.94|231.54|234.26|231.86|233.94|231.54|0
1650630780000|2022-04-22 12:33:00|234.1|231.7|234.1|231.7|234.1|231.7|234.1|231.7|0
1650630790000|2022-04-22 12:33:10|232.98|230.58|233.15|230.75|233.15|230.75|232.98|230.58|0
1650630800000|2022-04-22 12:33:20|232.98|230.58|232.57|230.17|232.98|230.58|232.57|230.17|0
1650630810000|2022-04-22 12:33:30|232.66|230.26|232.82|230.42|232.82|230.42|232.66|230.26|0
1650630820000|2022-04-22 12:33:40|232.66|230.26|232.49|230.09|232.66|230.26|232.49|230.09|0
1650630830000|2022-04-22 12:33:50|232.66|230.26|232.66|230.26|232.66|230.26|232.66|230.26|0
1650630840000|2022-04-22 12:34:00|232.82|230.42|232.57|230.17|232.82|230.42|232.49|230.09|0
1650630850000|2022-04-22 12:34:10|232.49|230.09|232.49|230.09|232.57|230.17|232.49|230.09|0
1650630860000|2022-04-22 12:34:20|232.33|229.93|233.13|230.73|233.13|230.73|232.33|229.93|0
1650630870000|2022-04-22 12:34:30|232.96|230.56|232.47|230.07|232.96|230.56|232.47|230.07|0
1650630880000|2022-04-22 12:34:40|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1650630890000|2022-04-22 12:34:50|232.96|230.56|232.96|230.56|232.96|230.56|232.96|230.56|0
1650630900000|2022-04-22 12:35:00|233.13|230.73|232.96|230.56|233.13|230.73|232.96|230.56|0
1650630910000|2022-04-22 12:35:10|233.13|230.73|232.8|230.4|233.13|230.73|232.8|230.4|0
1650630920000|2022-04-22 12:35:20|232.96|230.56|233.13|230.73|233.13|230.73|232.96|230.56|0
1650630930000|2022-04-22 12:35:30|233.29|230.89|232.96|230.56|233.29|230.89|232.96|230.56|0
1650630940000|2022-04-22 12:35:40|232.8|230.4|232.8|230.4|232.8|230.4|232.64|230.24|0
1650630950000|2022-04-22 12:35:50|232.63|230.23|232.96|230.56|232.96|230.56|232.63|230.23|0
1650630960000|2022-04-22 12:36:00|233.12|230.72|233.29|230.89|233.29|230.89|233.12|230.72|0
1650630970000|2022-04-22 12:36:10|233.45|231.05|233.62|231.22|233.78|231.38|233.45|231.05|0
1650630980000|2022-04-22 12:36:20|233.69|231.29|233.53|231.13|233.69|231.29|233.53|231.13|0
1650630990000|2022-04-22 12:36:30|233.45|231.05|233.45|231.05|233.45|231.05|233.45|231.05|0
1650631000000|2022-04-22 12:36:40|233.29|230.89|233.61|231.21|233.61|231.21|233.29|230.89|0
1650631010000|2022-04-22 12:36:50|233.45|231.05|233.29|230.89|233.45|231.05|233.29|230.89|0
1650631020000|2022-04-22 12:37:00|233.45|231.05|233.45|231.05|233.45|231.05|233.45|231.05|0
1650631030000|2022-04-22 12:37:10|233.29|230.89|233.29|230.89|233.29|230.89|233.29|230.89|0
1650631040000|2022-04-22 12:37:20|232.96|230.56|232.8|230.4|232.96|230.56|232.8|230.4|0
1650631050000|2022-04-22 12:37:30|232.63|230.23|232.47|230.07|232.63|230.23|232.47|230.07|0
1650631060000|2022-04-22 12:37:40|232.31|229.91|232.14|229.74|232.31|229.91|231.98|229.58|0
1650631070000|2022-04-22 12:37:50|231.98|229.58|232.31|229.91|232.31|229.91|231.98|229.58|0
1650631080000|2022-04-22 12:38:00|232.47|230.07|232.8|230.4|232.8|230.4|232.47|230.07|0
1650631090000|2022-04-22 12:38:10|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1650631100000|2022-04-22 12:38:20|232.8|230.4|232.96|230.56|232.96|230.56|232.8|230.4|0
1650631110000|2022-04-22 12:38:30|233.12|230.72|233.12|230.72|233.12|230.72|233.12|230.72|0
1650631120000|2022-04-22 12:38:40|232.96|230.56|232.96|230.56|232.96|230.56|232.8|230.4|0
1650631130000|2022-04-22 12:38:50|232.8|230.4|232.47|230.07|232.8|230.4|232.47|230.07|0
1650631140000|2022-04-22 12:39:00|232.31|229.91|232.63|230.23|232.63|230.23|232.31|229.91|0
1650631150000|2022-04-22 12:39:10|232.96|230.56|232.96|230.56|232.96|230.56|232.96|230.56|0
1650631160000|2022-04-22 12:39:20|233.12|230.72|233.12|230.72|233.29|230.89|233.12|230.72|0
1650631170000|2022-04-22 12:39:30|233.29|230.89|232.79|230.39|233.29|230.89|232.79|230.39|0
1650631180000|2022-04-22 12:39:40|232.96|230.56|232.96|230.56|232.96|230.56|232.96|230.56|0
1650631190000|2022-04-22 12:39:50|232.79|230.39|232.47|230.07|232.79|230.39|232.47|230.07|0
1650631200000|2022-04-22 12:40:00|232.63|230.23|232.14|229.74|232.63|230.23|232.14|229.74|0
1650631210000|2022-04-22 12:40:10|231.98|229.58|231.65|229.25|231.98|229.58|231.65|229.25|0
1650631220000|2022-04-22 12:40:20|231.49|229.09|231.49|229.09|231.65|229.25|231.49|229.09|0
1650631230000|2022-04-22 12:40:30|231.33|228.93|231|228.6|231.49|229.09|231|228.6|0
1650631240000|2022-04-22 12:40:40|230.68|228.28|230.84|228.44|230.84|228.44|230.68|228.28|0
1650631250000|2022-04-22 12:40:50|230.51|228.11|230.03|227.63|230.51|228.11|230.03|227.63|0
1650631260000|2022-04-22 12:41:00|230.19|227.79|230.51|228.11|230.51|228.11|230.19|227.79|0
1650631270000|2022-04-22 12:41:10|230.68|228.28|230.51|228.11|230.68|228.28|230.35|227.95|0
1650631280000|2022-04-22 12:41:20|230.68|228.28|230.43|228.03|230.68|228.28|230.35|227.95|0
1650631290000|2022-04-22 12:41:30|230.67|228.27|230.51|228.11|230.67|228.27|230.51|228.11|0
1650631300000|2022-04-22 12:41:40|230.67|228.27|230.51|228.11|230.67|228.27|230.51|228.11|0
1650631310000|2022-04-22 12:41:50|230.67|228.27|230.59|228.19|230.67|228.27|230.51|228.11|0
1650631320000|2022-04-22 12:42:00|230.19|227.79|230.51|228.11|230.51|228.11|230.19|227.79|0
1650631330000|2022-04-22 12:42:10|230.67|228.27|230.67|228.27|231|228.6|230.67|228.27|0
1650631340000|2022-04-22 12:42:20|230.75|228.35|230.67|228.27|230.75|228.35|230.67|228.27|0
1650631350000|2022-04-22 12:42:30|230.51|228.11|230.67|228.27|230.67|228.27|230.51|228.11|0
1650631360000|2022-04-22 12:42:40|230.51|228.11|230.67|228.27|230.67|228.27|230.51|228.11|0
1650631380000|2022-04-22 12:43:00|231|228.6|231|228.6|231|228.6|231|228.6|0
1650631390000|2022-04-22 12:43:10|230.67|228.27|230.67|228.27|230.67|228.27|230.51|228.11|0
1650631400000|2022-04-22 12:43:20|230.51|228.11|230.35|227.95|230.51|228.11|230.35|227.95|0
1650631410000|2022-04-22 12:43:30|230.51|228.11|230.84|228.44|230.84|228.44|230.35|227.95|0
1650631420000|2022-04-22 12:43:40|230.67|228.27|230.67|228.27|230.67|228.27|230.67|228.27|0
1650631430000|2022-04-22 12:43:50|230.75|228.35|230.84|228.44|231|228.6|230.75|228.35|0
1650631440000|2022-04-22 12:44:00|231|228.6|231.16|228.76|231.16|228.76|231|228.6|0
1650631450000|2022-04-22 12:44:10|231|228.6|231|228.6|231|228.6|231|228.6|0
1650631460000|2022-04-22 12:44:20|231.16|228.76|230.67|228.27|231.16|228.76|230.67|228.27|0
1650631470000|2022-04-22 12:44:30|230.51|228.11|230.83|228.43|230.83|228.43|230.51|228.11|0
1650631490000|2022-04-22 12:44:50|231|228.6|230.83|228.43|231|228.6|230.83|228.43|0
1650631500000|2022-04-22 12:45:00|231|228.6|231|228.6|231|228.6|231|228.6|0
1650631510000|2022-04-22 12:45:10|231.16|228.76|231|228.6|231.16|228.76|231|228.6|0
1650631520000|2022-04-22 12:45:20|231.16|228.76|231.16|228.76|231.16|228.76|231.16|228.76|0
1650631530000|2022-04-22 12:45:30|231.32|228.92|231.65|229.25|231.65|229.25|231.32|228.92|0
1650631540000|2022-04-22 12:45:40|231.81|229.41|231.65|229.25|231.81|229.41|231.65|229.25|0
1650631550000|2022-04-22 12:45:50|231.48|229.08|231.32|228.92|231.48|229.08|231.32|228.92|0
1650631560000|2022-04-22 12:46:00|231.48|229.08|231|228.6|231.48|229.08|230.83|228.43|0
1650631570000|2022-04-22 12:46:10|230.83|228.43|230.83|228.43|230.83|228.43|230.83|228.43|0
1650631580000|2022-04-22 12:46:20|231|228.6|231|228.6|231|228.6|231|228.6|0
1650631590000|2022-04-22 12:46:30|230.83|228.43|231|228.6|231|228.6|230.83|228.43|0
1650631600000|2022-04-22 12:46:40|230.91|228.51|231|228.6|231|228.6|230.91|228.51|0
1650631610000|2022-04-22 12:46:50|231.16|228.76|231.16|228.76|231.32|228.92|231.16|228.76|0
1650631620000|2022-04-22 12:47:00|231|228.6|230.34|227.94|231|228.6|230.34|227.94|0
1650631630000|2022-04-22 12:47:10|230.51|228.11|230.34|227.94|230.51|228.11|230.18|227.78|0
1650631640000|2022-04-22 12:47:20|230.18|227.78|230.26|227.86|230.34|227.94|230.18|227.78|0
1650631650000|2022-04-22 12:47:30|230.02|227.62|230.18|227.78|230.18|227.78|230.02|227.62|0
1650631660000|2022-04-22 12:47:40|229.37|226.97|229.21|226.81|229.37|226.97|229.21|226.81|0
1650631670000|2022-04-22 12:47:50|229.37|226.97|229.21|226.81|229.53|227.13|229.21|226.81|0
1650631680000|2022-04-22 12:48:00|229.37|226.97|229.21|226.81|229.37|226.97|229.21|226.81|0
1650631690000|2022-04-22 12:48:10|228.72|226.32|228.88|226.48|228.88|226.48|228.72|226.32|0
1650631700000|2022-04-22 12:48:20|228.72|226.32|228.24|225.84|228.72|226.32|228.24|225.84|0
1650631710000|2022-04-22 12:48:30|228.4|226|228.72|226.32|228.72|226.32|228.4|226|0
1650631720000|2022-04-22 12:48:40|228.88|226.48|228.72|226.32|228.88|226.48|228.72|226.32|0
1650631730000|2022-04-22 12:48:50|228.88|226.48|228.56|226.16|228.88|226.48|228.56|226.16|0
1650631740000|2022-04-22 12:49:00|228.4|226|228.24|225.84|228.4|226|228.24|225.84|0
1650631750000|2022-04-22 12:49:10|228.4|226|228.48|226.08|228.48|226.08|228.4|226|0
1650631760000|2022-04-22 12:49:20|228.56|226.16|228.56|226.16|228.72|226.32|228.56|226.16|0
1650631770000|2022-04-22 12:49:30|228.72|226.32|229.05|226.65|229.05|226.65|228.72|226.32|0
1650631780000|2022-04-22 12:49:40|228.88|226.48|229.04|226.64|229.04|226.64|228.88|226.48|0
1650631790000|2022-04-22 12:49:50|228.88|226.48|228.72|226.32|228.88|226.48|228.72|226.32|0
1650631800000|2022-04-22 12:50:00|228.24|225.84|228.07|225.67|228.4|226|228.07|225.67|0
1650631810000|2022-04-22 12:50:10|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1650631820000|2022-04-22 12:50:20|228.07|225.67|228.4|226|228.4|226|228.07|225.67|0
1650631830000|2022-04-22 12:50:30|228.31|225.91|227.91|225.51|228.31|225.91|227.91|225.51|0
1650631840000|2022-04-22 12:50:40|228.07|225.67|228.07|225.67|228.07|225.67|228.07|225.67|0
1650631850000|2022-04-22 12:50:50|227.91|225.51|228.07|225.67|228.07|225.67|227.91|225.51|0
1650631860000|2022-04-22 12:51:00|228.23|225.83|228.23|225.83|228.23|225.83|228.15|225.75|0
1650631870000|2022-04-22 12:51:10|228.4|226|228.72|226.32|228.72|226.32|228.4|226|0
1650631880000|2022-04-22 12:51:20|228.56|226.16|228.56|226.16|228.56|226.16|228.4|226|0
1650631890000|2022-04-22 12:51:30|228.72|226.32|228.07|225.67|228.72|226.32|228.07|225.67|0
1650631900000|2022-04-22 12:51:40|228.23|225.83|228.4|226|228.4|226|228.23|225.83|0
1650631910000|2022-04-22 12:51:50|228.07|225.67|228.07|225.67|228.07|225.67|228.07|225.67|0
1650631920000|2022-04-22 12:52:00|228.23|225.83|228.23|225.83|228.23|225.83|228.23|225.83|0
1650631930000|2022-04-22 12:52:10|228.07|225.67|227.91|225.51|228.07|225.67|227.91|225.51|0
1650631940000|2022-04-22 12:52:20|228.07|225.67|227.91|225.51|228.07|225.67|227.75|225.35|0
1650631950000|2022-04-22 12:52:30|227.75|225.35|227.66|225.26|227.75|225.35|227.66|225.26|0
1650631960000|2022-04-22 12:52:40|227.5|225.1|227.1|224.7|227.5|225.1|227.1|224.7|0
1650631970000|2022-04-22 12:52:50|227.26|224.86|227.75|225.35|227.75|225.35|227.1|224.7|0
1650631980000|2022-04-22 12:53:00|227.43|225.03|227.5|225.1|227.59|225.19|227.43|225.03|0
1650631990000|2022-04-22 12:53:10|227.43|225.03|227.26|224.86|227.43|225.03|227.26|224.86|0
1650632000000|2022-04-22 12:53:20|227.1|224.7|227.1|224.7|227.26|224.86|227.1|224.7|0
1650632010000|2022-04-22 12:53:30|227.59|225.19|227.59|225.19|227.59|225.19|227.59|225.19|0
1650632030000|2022-04-22 12:53:50|227.66|225.26|227.75|225.35|227.75|225.35|227.66|225.26|0
1650632040000|2022-04-22 12:54:00|227.59|225.19|228.72|226.32|228.72|226.32|227.59|225.19|0
1650632050000|2022-04-22 12:54:10|228.88|226.48|228.72|226.32|228.88|226.48|228.56|226.16|0
1650632060000|2022-04-22 12:54:20|228.88|226.48|228.72|226.32|228.88|226.48|228.72|226.32|0
1650632070000|2022-04-22 12:54:30|228.88|226.48|229.04|226.64|229.04|226.64|228.88|226.48|0
1650632090000|2022-04-22 12:54:50|228.88|226.48|229.04|226.64|229.2|226.8|228.88|226.48|0
1650632100000|2022-04-22 12:55:00|229.2|226.8|229.04|226.64|229.2|226.8|229.04|226.64|0
1650632110000|2022-04-22 12:55:10|229.2|226.8|229.36|226.96|229.36|226.96|229.2|226.8|0
1650632120000|2022-04-22 12:55:20|229.28|226.88|229.2|226.8|229.28|226.88|228.88|226.48|0
1650632130000|2022-04-22 12:55:30|228.88|226.48|229.2|226.8|229.2|226.8|228.88|226.48|0
1650632140000|2022-04-22 12:55:40|229.04|226.64|229.2|226.8|229.2|226.8|229.04|226.64|0
1650632150000|2022-04-22 12:55:50|229.04|226.64|229.04|226.64|229.2|226.8|229.04|226.64|0
1650632160000|2022-04-22 12:56:00|228.88|226.48|228.88|226.48|228.88|226.48|228.79|226.39|0
1650632170000|2022-04-22 12:56:10|229.04|226.64|228.88|226.48|229.04|226.64|228.88|226.48|0
1650632180000|2022-04-22 12:56:20|228.72|226.32|228.72|226.32|228.88|226.48|228.72|226.32|0
1650632190000|2022-04-22 12:56:30|229.04|226.64|229.04|226.64|229.04|226.64|229.04|226.64|0
1650632200000|2022-04-22 12:56:40|229.2|226.8|229.36|226.96|229.36|226.96|229.2|226.8|0
1650632210000|2022-04-22 12:56:50|229.52|227.12|229.36|226.96|229.52|227.12|229.36|226.96|0
1650632220000|2022-04-22 12:57:00|229.52|227.12|229.52|227.12|229.6|227.2|229.52|227.12|0
1650632230000|2022-04-22 12:57:10|229.69|227.29|229.85|227.45|229.85|227.45|229.52|227.12|0
1650632240000|2022-04-22 12:57:20|229.6|227.2|229.52|227.12|229.6|227.2|229.52|227.12|0
1650632260000|2022-04-22 12:57:40|229.36|226.96|229.52|227.12|229.52|227.12|229.36|226.96|0
1650632270000|2022-04-22 12:57:50|229.36|226.96|229.36|226.96|229.36|226.96|229.36|226.96|0
1650632280000|2022-04-22 12:58:00|229.04|226.64|228.71|226.31|229.04|226.64|228.55|226.15|0
1650632290000|2022-04-22 12:58:10|228.88|226.48|228.71|226.31|228.88|226.48|228.55|226.15|0
1650632300000|2022-04-22 12:58:20|228.88|226.48|228.55|226.15|228.88|226.48|228.55|226.15|0
1650632310000|2022-04-22 12:58:30|228.71|226.31|228.55|226.15|228.71|226.31|228.55|226.15|0
1650632320000|2022-04-22 12:58:40|228.71|226.31|228.71|226.31|228.71|226.31|228.55|226.15|0
1650632330000|2022-04-22 12:58:50|228.87|226.47|228.87|226.47|228.87|226.47|228.55|226.15|0
1650632340000|2022-04-22 12:59:00|228.71|226.31|228.71|226.31|228.71|226.31|228.63|226.23|0
1650632350000|2022-04-22 12:59:10|228.87|226.47|228.79|226.39|228.87|226.47|228.71|226.31|0
1650632360000|2022-04-22 12:59:20|228.87|226.47|229.04|226.64|229.04|226.64|228.71|226.31|0
1650632370000|2022-04-22 12:59:30|229.2|226.8|229.2|226.8|229.2|226.8|229.04|226.64|0
1650632380000|2022-04-22 12:59:40|228.87|226.47|228.71|226.31|228.87|226.47|228.71|226.31|0
1650632390000|2022-04-22 12:59:50|228.87|226.47|228.87|226.47|228.87|226.47|228.71|226.31|0
1650632400000|2022-04-22 13:00:00|228.71|226.31|228.71|226.31|228.87|226.47|228.71|226.31|0
1650632410000|2022-04-22 13:00:10|228.95|226.55|228.87|226.47|228.95|226.55|228.87|226.47|0
1650632420000|2022-04-22 13:00:20|228.95|226.55|228.87|226.47|229.04|226.64|228.87|226.47|0
1650632430000|2022-04-22 13:00:30|229.04|226.64|229.04|226.64|229.04|226.64|229.04|226.64|0
1650632440000|2022-04-22 13:00:40|228.95|226.55|228.87|226.47|228.95|226.55|228.87|226.47|0
1650632450000|2022-04-22 13:00:50|228.55|226.15|228.55|226.15|228.55|226.15|228.55|226.15|0
1650632460000|2022-04-22 13:01:00|228.39|225.99|228.87|226.47|228.87|226.47|228.39|225.99|0
1650632470000|2022-04-22 13:01:10|229.2|226.8|229.52|227.12|229.52|227.12|229.2|226.8|0
1650632480000|2022-04-22 13:01:20|229.36|226.96|229.36|226.96|229.36|226.96|229.2|226.8|0
1650632490000|2022-04-22 13:01:30|229.2|226.8|229.2|226.8|229.2|226.8|229.03|226.63|0
1650632500000|2022-04-22 13:01:40|229.36|226.96|229.68|227.28|229.68|227.28|229.36|226.96|0
1650632510000|2022-04-22 13:01:50|229.52|227.12|229.52|227.12|229.52|227.12|229.52|227.12|0
1650632520000|2022-04-22 13:02:00|229.36|226.96|229.36|226.96|229.52|227.12|229.36|226.96|0
1650632530000|2022-04-22 13:02:10|229.2|226.8|228.87|226.47|229.2|226.8|228.87|226.47|0
1650632540000|2022-04-22 13:02:20|229.03|226.63|229.03|226.63|229.03|226.63|229.03|226.63|0
1650632550000|2022-04-22 13:02:30|229.2|226.8|229.2|226.8|229.2|226.8|229.2|226.8|0
1650632560000|2022-04-22 13:02:40|229.03|226.63|229.2|226.8|229.2|226.8|229.03|226.63|0
1650632570000|2022-04-22 13:02:50|229.03|226.63|229.03|226.63|229.19|226.79|229.03|226.63|0
1650632580000|2022-04-22 13:03:00|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1650632590000|2022-04-22 13:03:10|228.79|226.39|229.03|226.63|229.19|226.79|228.79|226.39|0
1650632600000|2022-04-22 13:03:20|228.87|226.47|229.03|226.63|229.03|226.63|228.87|226.47|0
1650632610000|2022-04-22 13:03:30|229.19|226.79|229.52|227.12|229.52|227.12|229.19|226.79|0
1650632630000|2022-04-22 13:03:50|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1650632640000|2022-04-22 13:04:00|229.84|227.44|229.84|227.44|229.84|227.44|229.68|227.28|0
1650632650000|2022-04-22 13:04:10|229.68|227.28|229.68|227.28|229.84|227.44|229.68|227.28|0
1650632670000|2022-04-22 13:04:30|229.36|226.96|229.43|227.03|229.52|227.12|229.36|226.96|0
1650632680000|2022-04-22 13:04:40|229.52|227.12|229.52|227.12|229.52|227.12|229.36|226.96|0
1650632690000|2022-04-22 13:04:50|229.68|227.28|229.68|227.28|229.84|227.44|229.68|227.28|0
1650632700000|2022-04-22 13:05:00|229.84|227.44|229.68|227.28|229.84|227.44|229.52|227.12|0
1650632710000|2022-04-22 13:05:10|229.84|227.44|229.76|227.36|229.84|227.44|229.68|227.28|0
1650632720000|2022-04-22 13:05:20|229.68|227.28|229.84|227.44|229.84|227.44|229.68|227.28|0
1650632730000|2022-04-22 13:05:30|229.68|227.28|229.84|227.44|229.84|227.44|229.68|227.28|0
1650632740000|2022-04-22 13:05:40|229.68|227.28|229.35|226.95|229.68|227.28|229.35|226.95|0
1650632750000|2022-04-22 13:05:50|229.52|227.12|229.35|226.95|229.52|227.12|229.35|226.95|0
1650632760000|2022-04-22 13:06:00|229.19|226.79|229.52|227.12|229.52|227.12|229.19|226.79|0
1650632770000|2022-04-22 13:06:10|229.35|226.95|229.52|227.12|229.52|227.12|229.35|226.95|0
1650632780000|2022-04-22 13:06:20|229.68|227.28|229.52|227.12|229.68|227.28|229.52|227.12|0
1650632800000|2022-04-22 13:06:40|229.68|227.28|229.84|227.44|229.84|227.44|229.68|227.28|0
1650632810000|2022-04-22 13:06:50|229.68|227.28|229.68|227.28|229.68|227.28|229.68|227.28|0
1650632820000|2022-04-22 13:07:00|230|227.6|230.08|227.68|230.08|227.68|230|227.6|0
1650632830000|2022-04-22 13:07:10|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1650632840000|2022-04-22 13:07:20|230|227.6|230|227.6|230|227.6|230|227.6|0
1650632850000|2022-04-22 13:07:30|229.84|227.44|229.51|227.11|229.84|227.44|229.35|226.95|0
1650632860000|2022-04-22 13:07:40|229.19|226.79|229.19|226.79|229.19|226.79|228.87|226.47|0
1650632870000|2022-04-22 13:07:50|229.35|226.95|229.03|226.63|229.35|226.95|229.03|226.63|0
1650632880000|2022-04-22 13:08:00|228.87|226.47|229.03|226.63|229.03|226.63|228.87|226.47|0
1650632890000|2022-04-22 13:08:10|228.87|226.47|229.19|226.79|229.19|226.79|228.87|226.47|0
1650632900000|2022-04-22 13:08:20|229.03|226.63|229.03|226.63|229.03|226.63|229.03|226.63|0
1650632910000|2022-04-22 13:08:30|229.19|226.79|228.87|226.47|229.19|226.79|228.87|226.47|0
1650632920000|2022-04-22 13:08:40|228.7|226.3|228.22|225.82|228.7|226.3|228.22|225.82|0
1650632930000|2022-04-22 13:08:50|228.06|225.66|227.9|225.5|228.06|225.66|227.9|225.5|0
1650632940000|2022-04-22 13:09:00|227.57|225.17|227.09|224.69|227.73|225.33|227.09|224.69|0
1650632950000|2022-04-22 13:09:10|226.93|224.53|226.77|224.37|226.93|224.53|226.77|224.37|0
1650632960000|2022-04-22 13:09:20|226.6|224.2|226.44|224.04|226.6|224.2|226.28|223.88|0
1650632970000|2022-04-22 13:09:30|226.28|223.88|226.44|224.04|226.6|224.2|226.28|223.88|0
1650632980000|2022-04-22 13:09:40|226.6|224.2|226.44|224.04|226.6|224.2|226.28|223.88|0
1650632990000|2022-04-22 13:09:50|226.6|224.2|226.93|224.53|226.93|224.53|226.6|224.2|0
1650633000000|2022-04-22 13:10:00|227.09|224.69|227.09|224.69|227.09|224.69|227.09|224.69|0
1650633010000|2022-04-22 13:10:10|227.25|224.85|227.41|225.01|227.41|225.01|227.25|224.85|0
1650633020000|2022-04-22 13:10:20|227.57|225.17|227.41|225.01|227.57|225.17|227.41|225.01|0
1650633030000|2022-04-22 13:10:30|227.25|224.85|227.41|225.01|227.41|225.01|227.25|224.85|0
1650633040000|2022-04-22 13:10:40|227.57|225.17|227.09|224.69|227.57|225.17|227.09|224.69|0
1650633050000|2022-04-22 13:10:50|226.6|224.2|226.76|224.36|226.76|224.36|226.6|224.2|0
1650633060000|2022-04-22 13:11:00|226.6|224.2|226.44|224.04|226.6|224.2|226.44|224.04|0
1650633070000|2022-04-22 13:11:10|226.6|224.2|226.6|224.2|226.6|224.2|226.6|224.2|0
1650633080000|2022-04-22 13:11:20|226.76|224.36|226.6|224.2|226.76|224.36|226.6|224.2|0
1650633090000|2022-04-22 13:11:30|226.44|224.04|226.44|224.04|226.44|224.04|226.44|224.04|0
1650633100000|2022-04-22 13:11:40|226.6|224.2|226.6|224.2|226.92|224.52|226.6|224.2|0
1650633110000|2022-04-22 13:11:50|226.76|224.36|226.6|224.2|226.76|224.36|226.6|224.2|0
1650633120000|2022-04-22 13:12:00|226.44|224.04|226.12|223.72|226.44|224.04|225.96|223.56|0
1650633130000|2022-04-22 13:12:10|225.96|223.56|225.8|223.4|226.12|223.72|225.8|223.4|0
1650633140000|2022-04-22 13:12:20|225.96|223.56|225.8|223.4|225.96|223.56|225.8|223.4|0
1650633150000|2022-04-22 13:12:30|225.87|223.47|225.64|223.24|225.87|223.47|225.64|223.24|0
1650633170000|2022-04-22 13:12:50|225.8|223.4|225.8|223.4|225.96|223.56|225.8|223.4|0
1650633180000|2022-04-22 13:13:00|225.96|223.56|225.96|223.56|226.12|223.72|225.96|223.56|0
1650633190000|2022-04-22 13:13:10|225.8|223.4|226.12|223.72|226.12|223.72|225.8|223.4|0
1650633210000|2022-04-22 13:13:30|226.28|223.88|226.28|223.88|226.28|223.88|226.12|223.72|0
1650633230000|2022-04-22 13:13:50|226.12|223.72|225.96|223.56|226.12|223.72|225.96|223.56|0
1650633240000|2022-04-22 13:14:00|226.12|223.72|226.28|223.88|226.28|223.88|225.96|223.56|0
1650633250000|2022-04-22 13:14:10|226.12|223.72|226.12|223.72|226.28|223.88|226.12|223.72|0
1650633260000|2022-04-22 13:14:20|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1650633270000|2022-04-22 13:14:30|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1650633280000|2022-04-22 13:14:40|224.93|222.53|226.04|223.64|226.21|223.81|224.93|222.53|0
1650633290000|2022-04-22 13:14:50|226.21|223.81|226.21|223.81|226.21|223.81|226.04|223.64|0
1650633310000|2022-04-22 13:15:10|226.53|224.13|226.69|224.29|226.69|224.29|226.53|224.13|0
1650633320000|2022-04-22 13:15:20|226.85|224.45|227.01|224.61|227.01|224.61|226.85|224.45|0
1650633330000|2022-04-22 13:15:30|226.85|224.45|227.01|224.61|227.01|224.61|226.85|224.45|0
1650633340000|2022-04-22 13:15:40|227.33|224.93|227.33|224.93|227.33|224.93|227.33|224.93|0
1650633350000|2022-04-22 13:15:50|227.49|225.09|227.49|225.09|227.49|225.09|227.49|225.09|0
1650633360000|2022-04-22 13:16:00|227.33|224.93|227.33|224.93|227.33|224.93|227.33|224.93|0
1650633370000|2022-04-22 13:16:10|227.49|225.09|227.17|224.77|227.49|225.09|227.17|224.77|0
1650633380000|2022-04-22 13:16:20|226.85|224.45|226.85|224.45|226.85|224.45|226.69|224.29|0
1650633390000|2022-04-22 13:16:30|226.69|224.29|226.69|224.29|226.85|224.45|226.69|224.29|0
1650633400000|2022-04-22 13:16:40|226.53|224.13|226.53|224.13|226.69|224.29|226.53|224.13|0
1650633410000|2022-04-22 13:16:50|226.36|223.96|226.04|223.64|226.36|223.96|226.04|223.64|0
1650633420000|2022-04-22 13:17:00|225.72|223.32|225.56|223.16|225.88|223.48|225.56|223.16|0
1650633430000|2022-04-22 13:17:10|225.72|223.32|225.56|223.16|225.72|223.32|225.56|223.16|0
1650633440000|2022-04-22 13:17:20|225.4|223|225.24|222.84|225.4|223|225.24|222.84|0
1650633450000|2022-04-22 13:17:30|225.08|222.68|225.4|223|225.4|223|225.08|222.68|0
1650633460000|2022-04-22 13:17:40|225.48|223.08|225.24|222.84|225.48|223.08|225.24|222.84|0
1650633470000|2022-04-22 13:17:50|225.08|222.68|225.24|222.84|225.4|223|225.08|222.68|0
1650633480000|2022-04-22 13:18:00|225.4|223|225.72|223.32|225.72|223.32|225.4|223|0
1650633490000|2022-04-22 13:18:10|225.56|223.16|225.4|223|225.56|223.16|225.4|223|0
1650633500000|2022-04-22 13:18:20|225.24|222.84|225.4|223|225.4|223|225.24|222.84|0
1650633510000|2022-04-22 13:18:30|225.24|222.84|224.6|222.2|225.24|222.84|224.6|222.2|0
1650633520000|2022-04-22 13:18:40|224.44|222.04|224.92|222.52|224.92|222.52|224.44|222.04|0
1650633530000|2022-04-22 13:18:50|224.76|222.36|224.76|222.36|224.92|222.52|224.76|222.36|0
1650633540000|2022-04-22 13:19:00|224.67|222.27|224.76|222.36|224.76|222.36|224.6|222.2|0
1650633550000|2022-04-22 13:19:10|224.6|222.2|224.92|222.52|224.92|222.52|224.44|222.04|0
1650633560000|2022-04-22 13:19:20|224.76|222.36|224.6|222.2|224.92|222.52|224.6|222.2|0
1650633570000|2022-04-22 13:19:30|224.76|222.36|224.6|222.2|224.76|222.36|224.6|222.2|0
1650633580000|2022-04-22 13:19:40|224.76|222.36|224.92|222.52|224.92|222.52|224.76|222.36|0
1650633600000|2022-04-22 13:20:00|224.99|222.59|225.4|223|225.4|223|224.92|222.52|0
1650633610000|2022-04-22 13:20:10|225.24|222.84|225.4|223|225.4|223|225.24|222.84|0
1650633620000|2022-04-22 13:20:20|225.56|223.16|225.72|223.32|225.72|223.32|225.56|223.16|0
1650633630000|2022-04-22 13:20:30|225.88|223.48|225.88|223.48|225.88|223.48|225.72|223.32|0
1650633640000|2022-04-22 13:20:40|226.2|223.8|226.2|223.8|226.2|223.8|226.2|223.8|0
1650633650000|2022-04-22 13:20:50|226.04|223.64|225.88|223.48|226.04|223.64|225.88|223.48|0
1650633660000|2022-04-22 13:21:00|225.72|223.32|225.4|223|225.72|223.32|225.4|223|0
1650633670000|2022-04-22 13:21:10|225.24|222.84|225.72|223.32|225.72|223.32|225.24|222.84|0
1650633680000|2022-04-22 13:21:20|225.4|223|225.4|223|225.4|223|225.24|222.84|0
1650633690000|2022-04-22 13:21:30|225.24|222.84|225.07|222.67|225.24|222.84|224.91|222.51|0
1650633700000|2022-04-22 13:21:40|225.4|223|225.31|222.91|225.4|223|225.24|222.84|0
1650633710000|2022-04-22 13:21:50|225.24|222.84|225.4|223|225.4|223|225.23|222.83|0
1650633720000|2022-04-22 13:22:00|225.47|223.07|225.56|223.16|225.56|223.16|225.47|223.07|0
1650633730000|2022-04-22 13:22:10|225.4|223|225.4|223|225.4|223|225.4|223|0
1650633740000|2022-04-22 13:22:20|225.56|223.16|225.72|223.32|225.72|223.32|225.56|223.16|0
1650633760000|2022-04-22 13:22:40|225.56|223.16|225.72|223.32|225.72|223.32|225.56|223.16|0
1650633770000|2022-04-22 13:22:50|226.04|223.64|226.36|223.96|226.36|223.96|225.88|223.48|0
1650633780000|2022-04-22 13:23:00|226.04|223.64|226.36|223.96|226.36|223.96|226.04|223.64|0
1650633790000|2022-04-22 13:23:10|226.52|224.12|227.33|224.93|227.49|225.09|226.52|224.12|0
1650633800000|2022-04-22 13:23:20|227.16|224.76|227.16|224.76|227.16|224.76|227|224.6|0
1650633810000|2022-04-22 13:23:30|227.33|224.93|227.16|224.76|227.33|224.93|227.16|224.76|0
1650633820000|2022-04-22 13:23:40|227.33|224.93|227.49|225.09|227.49|225.09|227.33|224.93|0
1650633830000|2022-04-22 13:23:50|227.33|224.93|227.16|224.76|227.33|224.93|227.16|224.76|0
1650633840000|2022-04-22 13:24:00|227.33|224.93|227.32|224.92|227.33|224.93|227.32|224.92|0
1650633850000|2022-04-22 13:24:10|227.49|225.09|227.81|225.41|227.81|225.41|227.49|225.09|0
1650633860000|2022-04-22 13:24:20|227.97|225.57|227.97|225.57|228.13|225.73|227.97|225.57|0
1650633880000|2022-04-22 13:24:40|227.81|225.41|227.4|225|227.81|225.41|227.32|224.92|0
1650633890000|2022-04-22 13:24:50|227.56|225.16|227.65|225.25|227.65|225.25|227.49|225.09|0
1650633900000|2022-04-22 13:25:00|227.81|225.41|227.49|225.09|227.81|225.41|227.49|225.09|0
1650633910000|2022-04-22 13:25:10|227.81|225.41|227.81|225.41|227.97|225.57|227.81|225.41|0
1650633930000|2022-04-22 13:25:30|227.72|225.32|227.81|225.41|227.81|225.41|227.72|225.32|0
1650633940000|2022-04-22 13:25:40|227.65|225.25|227.65|225.25|227.97|225.57|227.65|225.25|0
1650633950000|2022-04-22 13:25:50|227.56|225.16|227.65|225.25|227.65|225.25|227.48|225.08|0
1650633960000|2022-04-22 13:26:00|227.48|225.08|227.65|225.25|227.65|225.25|227.48|225.08|0
1650633970000|2022-04-22 13:26:10|227.48|225.08|227.32|224.92|227.48|225.08|227.32|224.92|0
1650633980000|2022-04-22 13:26:20|227.48|225.08|227.32|224.92|227.48|225.08|227.16|224.76|0
1650633990000|2022-04-22 13:26:30|227.48|225.08|227.48|225.08|227.48|225.08|227.48|225.08|0
1650634000000|2022-04-22 13:26:40|227.65|225.25|227.48|225.08|227.65|225.25|227.32|224.92|0
1650634010000|2022-04-22 13:26:50|227.65|225.25|227.48|225.08|227.65|225.25|227.48|225.08|0
1650634020000|2022-04-22 13:27:00|226.84|224.44|227.32|224.92|227.32|224.92|226.84|224.44|0
1650634030000|2022-04-22 13:27:10|227.48|225.08|227.97|225.57|227.97|225.57|227.48|225.08|0
1650634040000|2022-04-22 13:27:20|228.13|225.73|228.45|226.05|228.45|226.05|228.13|225.73|0
1650634050000|2022-04-22 13:27:30|228.13|225.73|228.13|225.73|228.13|225.73|228.13|225.73|0
1650634060000|2022-04-22 13:27:40|228.29|225.89|228.29|225.89|228.29|225.89|228.29|225.89|0
1650634070000|2022-04-22 13:27:50|228.45|226.05|228.61|226.21|228.61|226.21|228.45|226.05|0
1650634080000|2022-04-22 13:28:00|228.78|226.38|228.29|225.89|228.78|226.38|228.29|225.89|0
1650634090000|2022-04-22 13:28:10|228.13|225.73|228.29|225.89|228.29|225.89|228.13|225.73|0
1650634100000|2022-04-22 13:28:20|228.45|226.05|228.45|226.05|228.45|226.05|228.45|226.05|0
1650634110000|2022-04-22 13:28:30|228.29|225.89|228.61|226.21|228.61|226.21|228.29|225.89|0
1650634120000|2022-04-22 13:28:40|228.45|226.05|228.29|225.89|228.45|226.05|228.29|225.89|0
1650634130000|2022-04-22 13:28:50|228.45|226.05|228.45|226.05|228.45|226.05|228.45|226.05|0
1650634140000|2022-04-22 13:29:00|228.13|225.73|228.13|225.73|228.29|225.89|228.13|225.73|0
1650634150000|2022-04-22 13:29:10|227.97|225.57|228.13|225.73|228.13|225.73|227.97|225.57|0
1650634160000|2022-04-22 13:29:20|228.29|225.89|228.61|226.21|228.61|226.21|228.29|225.89|0
1650634170000|2022-04-22 13:29:30|228.45|226.05|228.29|225.89|228.45|226.05|228.29|225.89|0
1650634180000|2022-04-22 13:29:40|228.13|225.73|227.72|225.32|228.13|225.73|227.72|225.32|0
1650634190000|2022-04-22 13:29:50|227.97|225.57|227.64|225.24|227.97|225.57|227.64|225.24|0
1650634200000|2022-04-22 13:30:00|227.48|225.08|227|224.6|227.48|225.08|227|224.6|0
1650634210000|2022-04-22 13:30:10|226.67|224.27|225.71|223.31|226.67|224.27|225.71|223.31|0
1650634220000|2022-04-22 13:30:20|225.23|222.83|224.91|222.51|225.39|222.99|224.59|222.19|0
1650634230000|2022-04-22 13:30:30|224.43|222.03|225.23|222.83|225.23|222.83|224.26|221.86|0
1650634240000|2022-04-22 13:30:40|226.03|223.63|225.23|222.83|226.19|223.79|225.23|222.83|0
1650634250000|2022-04-22 13:30:50|224.91|222.51|224.91|222.51|224.91|222.51|224.59|222.19|0
1650634260000|2022-04-22 13:31:00|225.87|223.47|225.07|222.67|226.03|223.63|225.07|222.67|0
1650634270000|2022-04-22 13:31:10|225.23|222.83|226.19|223.79|226.19|223.79|224.91|222.51|0
1650634280000|2022-04-22 13:31:20|225.87|223.47|226.51|224.11|226.51|224.11|225.87|223.47|0
1650634290000|2022-04-22 13:31:30|226.03|223.63|227.16|224.76|227.16|224.76|226.03|223.63|0
1650634300000|2022-04-22 13:31:40|226.03|223.63|225.55|223.15|226.03|223.63|225.55|223.15|0
1650634310000|2022-04-22 13:31:50|225.07|222.67|225.87|223.47|225.87|223.47|225.07|222.67|0
1650634320000|2022-04-22 13:32:00|226.83|224.43|226.59|224.19|226.83|224.43|226.51|224.11|0
1650634330000|2022-04-22 13:32:10|227|224.6|225.71|223.31|227|224.6|225.71|223.31|0
1650634340000|2022-04-22 13:32:20|225.87|223.47|225.55|223.15|225.87|223.47|225.23|222.83|0
1650634350000|2022-04-22 13:32:30|225.39|222.99|225.87|223.47|225.87|223.47|225.23|222.83|0
1650634360000|2022-04-22 13:32:40|227.64|225.24|226.83|224.43|227.64|225.24|226.83|224.43|0
1650634370000|2022-04-22 13:32:50|226.35|223.95|225.22|222.82|226.35|223.95|225.22|222.82|0
1650634380000|2022-04-22 13:33:00|225.87|223.47|226.83|224.43|226.99|224.59|225.87|223.47|0
1650634390000|2022-04-22 13:33:10|227.96|225.56|228.12|225.72|228.12|225.72|227.39|224.99|0
1650634400000|2022-04-22 13:33:20|228.29|225.89|228.45|226.05|228.45|226.05|227.48|225.08|0
1650634410000|2022-04-22 13:33:30|228.29|225.89|228.12|225.72|228.29|225.89|228.12|225.72|0
1650634420000|2022-04-22 13:33:40|228.29|225.89|228.29|225.89|228.45|226.05|228.29|225.89|0
1650634430000|2022-04-22 13:33:50|228.77|226.37|228.45|226.05|228.77|226.37|228.12|225.72|0
1650634440000|2022-04-22 13:34:00|229.09|226.69|229.26|226.86|229.42|227.02|228.93|226.53|0
1650634450000|2022-04-22 13:34:10|228.12|225.72|227.64|225.24|228.28|225.88|227.64|225.24|0
1650634460000|2022-04-22 13:34:20|226.99|224.59|226.35|223.95|226.99|224.59|226.35|223.95|0
1650634470000|2022-04-22 13:34:30|226.19|223.79|226.83|224.43|226.83|224.43|226.19|223.79|0
1650634480000|2022-04-22 13:34:40|227.32|224.92|226.67|224.27|227.32|224.92|226.67|224.27|0
1650634490000|2022-04-22 13:34:50|226.35|223.95|226.67|224.27|226.67|224.27|226.19|223.79|0
1650634500000|2022-04-22 13:35:00|223.78|221.38|224.1|221.7|224.1|221.7|223.78|221.38|0
1650634510000|2022-04-22 13:35:10|224.26|221.86|223.3|220.9|224.26|221.86|223.3|220.9|0
1650634520000|2022-04-22 13:35:20|222.82|220.42|223.14|220.74|223.14|220.74|222.34|219.94|0
1650634530000|2022-04-22 13:35:30|222.26|219.86|222.18|219.78|222.26|219.86|222.02|219.62|0
1650634540000|2022-04-22 13:35:40|222.02|219.62|221.7|219.3|222.18|219.78|221.7|219.3|0
1650634550000|2022-04-22 13:35:50|222.18|219.78|221.3|218.9|222.18|219.78|221.3|218.9|0
1650634560000|2022-04-22 13:36:00|220.83|218.43|220.83|218.43|220.83|218.43|220.83|218.43|0
1650634620000|2022-04-22 13:37:00|224.5|222.1|224.9|222.5|225.86|223.46|224.5|222.1|0
1650634630000|2022-04-22 13:37:10|224.18|221.78|224.74|222.34|225.22|222.82|224.18|221.78|0
1650634640000|2022-04-22 13:37:20|224.26|221.86|225.06|222.66|225.54|223.14|224.26|221.86|0
1650634650000|2022-04-22 13:37:30|223.46|221.06|222.02|219.62|223.46|221.06|222.02|219.62|0
1650634660000|2022-04-22 13:37:40|221.7|219.3|222.34|219.94|222.34|219.94|221.7|219.3|0
1650634670000|2022-04-22 13:37:50|222.42|220.02|222.02|219.62|222.42|220.02|221.94|219.54|0
1650634680000|2022-04-22 13:38:00|221.86|219.46|222.66|220.26|222.66|220.26|221.86|219.46|0
1650634690000|2022-04-22 13:38:10|222.42|220.02|222.5|220.1|222.5|220.1|222.34|219.94|0
1650634700000|2022-04-22 13:38:20|221.54|219.14|221.7|219.3|221.7|219.3|221.54|219.14|0
1650634710000|2022-04-22 13:38:30|221.86|219.46|220.51|218.11|221.86|219.46|220.51|218.11|0
1650634720000|2022-04-22 13:38:40|220.75|218.35|220.75|218.35|220.91|218.51|220.59|218.19|0
1650634730000|2022-04-22 13:38:50|220.59|218.19|220.91|218.51|220.91|218.51|220.59|218.19|0
1650634740000|2022-04-22 13:39:00|222.02|219.62|222.66|220.26|223.14|220.74|222.02|219.62|0
1650634750000|2022-04-22 13:39:10|221.86|219.46|221.07|218.67|222.02|219.62|221.07|218.67|0
1650634760000|2022-04-22 13:39:20|219.95|217.55|219.64|217.24|220.35|217.95|219.64|217.24|0
1650634770000|2022-04-22 13:39:30|219|216.6|217.42|215.02|219|216.6|217.42|215.02|0
1650634780000|2022-04-22 13:39:40|217.27|214.87|217.11|214.71|217.27|214.87|217.11|214.71|0
1650634790000|2022-04-22 13:39:50|217.58|215.18|217.11|214.71|217.58|215.18|217.11|214.71|0
1650634800000|2022-04-22 13:40:00|216.95|214.55|216.16|213.76|216.95|214.55|216.16|213.76|0
1650634810000|2022-04-22 13:40:10|216.64|214.24|216.16|213.76|217.11|214.71|216.16|213.76|0
1650634820000|2022-04-22 13:40:20|216.32|213.92|215.38|212.98|216.32|213.92|215.38|212.98|0
1650634830000|2022-04-22 13:40:30|215.85|213.45|215.38|212.98|216.32|213.92|215.38|212.98|0
1650634840000|2022-04-22 13:40:40|215.69|213.29|215.54|213.14|215.69|213.29|215.07|212.67|0
1650634850000|2022-04-22 13:40:50|215.69|213.29|214.91|212.51|215.69|213.29|214.91|212.51|0
1650634860000|2022-04-22 13:41:00|214.6|212.2|215.07|212.67|215.07|212.67|214.6|212.2|0
1650634870000|2022-04-22 13:41:10|214.91|212.51|214.13|211.73|214.91|212.51|214.13|211.73|0
1650634880000|2022-04-22 13:41:20|214.28|211.88|214.75|212.35|214.75|212.35|214.28|211.88|0
1650634890000|2022-04-22 13:41:30|214.6|212.2|213.5|211.1|214.6|212.2|213.5|211.1|0
1650634900000|2022-04-22 13:41:40|214.13|211.73|214.91|212.51|215.06|212.66|214.13|211.73|0
1650634910000|2022-04-22 13:41:50|214.59|212.19|215.38|212.98|215.38|212.98|214.59|212.19|0
1650634920000|2022-04-22 13:42:00|215.22|212.82|214.91|212.51|215.53|213.13|214.91|212.51|0
1650634930000|2022-04-22 13:42:10|214.59|212.19|215.53|213.13|215.53|213.13|214.44|212.04|0
1650634940000|2022-04-22 13:42:20|215.45|213.05|216.16|213.76|216.16|213.76|215.45|213.05|0
1650634950000|2022-04-22 13:42:30|215.69|213.29|215.69|213.29|215.69|213.29|215.38|212.98|0
1650634960000|2022-04-22 13:42:40|216.01|213.61|213.97|211.57|216.01|213.61|213.97|211.57|0
1650634970000|2022-04-22 13:42:50|214.59|212.19|214.28|211.88|214.59|212.19|214.28|211.88|0
1650634980000|2022-04-22 13:43:00|213.97|211.57|213.81|211.41|213.97|211.57|213.66|211.26|0
1650634990000|2022-04-22 13:43:10|216.56|214.16|214.15|211.75|216.56|214.16|214.15|211.75|0
1650635000000|2022-04-22 13:43:20|212.59|210.19|212.75|210.35|213.21|210.81|212.59|210.19|0
1650635010000|2022-04-22 13:43:30|212.9|210.5|212.28|209.88|212.9|210.5|212.28|209.88|0
1650635020000|2022-04-22 13:43:40|212.12|209.72|211.66|209.26|212.12|209.72|211.66|209.26|0
1650635030000|2022-04-22 13:43:50|212.59|210.19|211.19|208.79|212.59|210.19|211.04|208.64|0
1650635040000|2022-04-22 13:44:00|211.5|209.1|210.73|208.33|211.5|209.1|210.73|208.33|0
1650635050000|2022-04-22 13:44:10|209.64|207.24|209.33|206.93|209.64|207.24|209.33|206.93|0
1650635060000|2022-04-22 13:44:20|208.87|206.47|208.87|206.47|209.1|206.7|208.87|206.47|0
1650635070000|2022-04-22 13:44:30|208.72|206.32|211.25|208.85|211.4|209|208.72|206.32|0
1650635080000|2022-04-22 13:44:40|211.71|209.31|211.56|209.16|211.87|209.47|211.4|209|0
1650635090000|2022-04-22 13:44:50|211.71|209.31|211.71|209.31|211.87|209.47|211.56|209.16|0
1650635100000|2022-04-22 13:45:00|211.3|209.1|210.38|208.18|211.3|209.1|210.38|208.18|0
1650635110000|2022-04-22 13:45:10|210.22|208.02|212.39|210.19|212.39|210.19|210.22|208.02|0
1650635120000|2022-04-22 13:45:20|212.54|210.34|212.54|210.34|212.77|210.57|212.39|210.19|0
1650635130000|2022-04-22 13:45:30|213.08|210.88|213.47|211.27|213.78|211.58|213.08|210.88|0
1650635140000|2022-04-22 13:45:40|214.17|211.97|214.32|212.12|214.32|212.12|214.17|211.97|0
1650635150000|2022-04-22 13:45:50|214.87|212.67|214.56|212.36|215.26|213.06|214.56|212.36|0
1650635160000|2022-04-22 13:46:00|213.01|210.81|212.23|210.03|213.01|210.81|212.23|210.03|0
1650635170000|2022-04-22 13:46:10|211.22|209.02|209.02|206.82|211.22|209.02|208.86|206.66|0
1650635180000|2022-04-22 13:46:20|209.17|206.97|210.62|208.42|210.78|208.58|209.17|206.97|0
1650635190000|2022-04-22 13:46:30|211.4|209.2|212.08|209.88|212.23|210.03|211.24|209.04|0
1650635200000|2022-04-22 13:46:40|212.7|210.5|213.7|211.5|213.7|211.5|212.23|210.03|0
1650635210000|2022-04-22 13:46:50|214.25|212.05|215.81|213.61|215.81|213.61|214.25|212.05|0
1650635220000|2022-04-22 13:47:00|216.67|214.47|213.5|211.3|216.67|214.47|213.5|211.3|0
1650635230000|2022-04-22 13:47:10|212.95|210.75|213.11|210.91|213.11|210.91|212.49|210.29|0
1650635240000|2022-04-22 13:47:20|213.26|211.06|212.49|210.29|213.26|211.06|212.49|210.29|0
1650635250000|2022-04-22 13:47:30|211.86|209.66|212.64|210.44|212.64|210.44|211.71|209.51|0
1650635260000|2022-04-22 13:47:40|212.49|210.29|212.33|210.13|212.49|210.29|212.17|209.97|0
1650635270000|2022-04-22 13:47:50|212.02|209.82|211.86|209.66|212.33|210.13|211.86|209.66|0
1650635280000|2022-04-22 13:48:00|212.02|209.82|212.02|209.82|212.02|209.82|211.55|209.35|0
1650635290000|2022-04-22 13:48:10|212.33|210.13|211.63|209.43|212.33|210.13|211.55|209.35|0
1650635300000|2022-04-22 13:48:20|212.72|210.52|212.8|210.6|212.8|210.6|211.86|209.66|0
1650635310000|2022-04-22 13:48:30|214.2|212|213.89|211.69|214.2|212|213.73|211.53|0
1650635320000|2022-04-22 13:48:40|214.51|212.31|213.65|211.45|214.51|212.31|213.58|211.38|0
1650635330000|2022-04-22 13:48:50|213.49|211.29|212.8|210.6|213.49|211.29|212.25|210.05|0
1650635340000|2022-04-22 13:49:00|212.64|210.44|212.25|210.05|212.64|210.44|212.25|210.05|0
1650635350000|2022-04-22 13:49:10|212.95|210.75|212.64|210.44|212.95|210.75|212.25|210.05|0
1650635360000|2022-04-22 13:49:20|212.8|210.6|213.11|210.91|213.11|210.91|212.48|210.28|0
1650635370000|2022-04-22 13:49:30|213.26|211.06|214.2|212|214.2|212|213.26|211.06|0
1650635380000|2022-04-22 13:49:40|214.36|212.16|214.12|211.92|215.21|213.01|213.89|211.69|0
1650635390000|2022-04-22 13:49:50|214.36|212.16|215.29|213.09|215.29|213.09|214.27|212.07|0
1650635400000|2022-04-22 13:50:00|216.24|214.04|214.67|212.47|216.24|214.04|214.67|212.47|0
1650635410000|2022-04-22 13:50:10|214.51|212.31|214.67|212.47|214.82|212.62|214.51|212.31|0
1650635420000|2022-04-22 13:50:20|215.14|212.94|216.08|213.88|216.08|213.88|214.67|212.47|0
1650635430000|2022-04-22 13:50:30|218.44|216.24|217.97|215.77|218.44|216.24|217.81|215.61|0
1650635440000|2022-04-22 13:50:40|217.65|215.45|217.18|214.98|217.65|215.45|217.02|214.82|0
1650635450000|2022-04-22 13:50:50|216.71|214.51|217.02|214.82|217.02|214.82|216.63|214.43|0
1650635460000|2022-04-22 13:51:00|216.86|214.66|214.82|212.62|216.86|214.66|214.82|212.62|0
1650635470000|2022-04-22 13:51:10|215.14|212.94|214.67|212.47|215.14|212.94|214.67|212.47|0
1650635480000|2022-04-22 13:51:20|214.04|211.84|214.51|212.31|214.82|212.62|214.04|211.84|0
1650635490000|2022-04-22 13:51:30|214.82|212.62|214.27|212.07|214.82|212.62|214.27|212.07|0
1650635500000|2022-04-22 13:51:40|214.2|212|215.14|212.94|215.29|213.09|214.2|212|0
1650635510000|2022-04-22 13:51:50|215.92|213.72|217.18|214.98|217.18|214.98|215.92|213.72|0
1650635520000|2022-04-22 13:52:00|218.6|216.4|218.12|215.92|218.6|216.4|218.12|215.92|0
1650635530000|2022-04-22 13:52:10|218.28|216.08|219.46|217.26|219.71|217.51|218.28|216.08|0
1650635540000|2022-04-22 13:52:20|219.7|217.5|219.86|217.66|220.34|218.14|219.55|217.35|0
1650635550000|2022-04-22 13:52:30|220.02|217.82|218.6|216.4|220.02|217.82|218.6|216.4|0
1650635560000|2022-04-22 13:52:40|218.91|216.71|218.44|216.24|218.99|216.79|218.44|216.24|0
1650635570000|2022-04-22 13:52:50|218.28|216.08|217.15|214.95|218.91|216.71|217.15|214.95|0
1650635580000|2022-04-22 13:53:00|217.47|215.27|216.99|214.79|217.78|215.58|216.83|214.63|0
1650635590000|2022-04-22 13:53:10|215.89|213.69|216.68|214.48|216.68|214.48|215.73|213.53|0
1650635600000|2022-04-22 13:53:20|216.52|214.32|215.73|213.53|216.52|214.32|215.41|213.21|0
1650635610000|2022-04-22 13:53:30|214.79|212.59|214.79|212.59|214.94|212.74|214.16|211.96|0
1650635620000|2022-04-22 13:53:40|214.63|212.43|214.63|212.43|214.63|212.43|214.16|211.96|0
1650635630000|2022-04-22 13:53:50|214.47|212.27|215.41|213.21|215.41|213.21|214.47|212.27|0
1650635640000|2022-04-22 13:54:00|215.57|213.37|215.57|213.37|215.57|213.37|215.1|212.9|0
1650635650000|2022-04-22 13:54:10|215.89|213.69|215.1|212.9|215.89|213.69|215.1|212.9|0
1650635660000|2022-04-22 13:54:20|215.26|213.06|214.94|212.74|215.41|213.21|214.86|212.66|0
1650635670000|2022-04-22 13:54:30|213.84|211.64|213.53|211.33|213.84|211.64|213.21|211.01|0
1650635680000|2022-04-22 13:54:40|213.69|211.49|214.63|212.43|214.63|212.43|213.53|211.33|0
1650635690000|2022-04-22 13:54:50|215.33|213.13|215.33|213.13|216.04|213.84|215.33|213.13|0
1650635700000|2022-04-22 13:55:00|214.47|212.27|214.63|212.43|214.78|212.58|214.47|212.27|0
1650635710000|2022-04-22 13:55:10|215.1|212.9|215.41|213.21|215.41|213.21|214.94|212.74|0
1650635720000|2022-04-22 13:55:20|216.04|213.84|214.47|212.27|216.04|213.84|214.47|212.27|0
1650635730000|2022-04-22 13:55:30|214.78|212.58|214.31|212.11|214.78|212.58|214.31|212.11|0
1650635740000|2022-04-22 13:55:40|214|211.8|213.53|211.33|214|211.8|213.45|211.25|0
1650635750000|2022-04-22 13:55:50|213.84|211.64|214|211.8|214|211.8|213.21|211.01|0
1650635760000|2022-04-22 13:56:00|213.84|211.64|212.43|210.23|213.84|211.64|211.96|209.76|0
1650635770000|2022-04-22 13:56:10|212.12|209.92|211.49|209.29|212.12|209.92|210.87|208.67|0
1650635780000|2022-04-22 13:56:20|211.18|208.98|210.4|208.2|211.18|208.98|210.4|208.2|0
1650635790000|2022-04-22 13:56:30|211.18|208.98|211.03|208.83|211.18|208.98|210.56|208.36|0
1650635800000|2022-04-22 13:56:40|210.87|208.67|211.18|208.98|211.96|209.76|210.87|208.67|0
1650635810000|2022-04-22 13:56:50|211.03|208.83|212.32|210.12|212.32|210.12|210.87|208.67|0
1650635820000|2022-04-22 13:57:00|212.48|210.28|213.57|211.37|213.57|211.37|212.48|210.28|0
1650635830000|2022-04-22 13:57:10|213.41|211.21|213.17|210.97|213.41|211.21|213.1|210.9|0
1650635840000|2022-04-22 13:57:20|212.63|210.43|212.94|210.74|213.1|210.9|212.63|210.43|0
1650635850000|2022-04-22 13:57:30|213.1|210.9|212.94|210.74|213.41|211.21|212.94|210.74|0
1650635860000|2022-04-22 13:57:40|212.32|210.12|211.76|209.56|212.32|210.12|211.76|209.56|0
1650635870000|2022-04-22 13:57:50|212.85|210.65|212.54|210.34|212.85|210.65|212.54|210.34|0
1650635880000|2022-04-22 13:58:00|212.69|210.49|213|210.8|213.16|210.96|212.69|210.49|0
1650635890000|2022-04-22 13:58:10|213.08|210.88|211.91|209.71|213.08|210.88|211.91|209.71|0
1650635900000|2022-04-22 13:58:20|212.22|210.02|212.22|210.02|212.53|210.33|212.22|210.02|0
1650635910000|2022-04-22 13:58:30|211.76|209.56|211.97|209.77|212.22|210.02|211.76|209.56|0
1650635920000|2022-04-22 13:58:40|211.5|209.3|211.5|209.3|211.5|209.3|210.73|208.53|0
1650635930000|2022-04-22 13:58:50|211.81|209.61|211.19|208.99|211.81|209.61|211.19|208.99|0
1650635940000|2022-04-22 13:59:00|210.41|208.21|210.41|208.21|210.73|208.53|210.41|208.21|0
1650635950000|2022-04-22 13:59:10|209.02|206.82|209.17|206.97|209.48|207.28|209.02|206.82|0
1650635960000|2022-04-22 13:59:20|208.86|206.66|210.1|207.9|210.26|208.06|208.86|206.66|0
1650635970000|2022-04-22 13:59:30|209.79|207.59|209.33|207.13|209.79|207.59|209.33|207.13|0
1650635980000|2022-04-22 13:59:40|209.79|207.59|209.33|207.13|209.79|207.59|209.33|207.13|0
1650635990000|2022-04-22 13:59:50|209.48|207.28|209.79|207.59|209.79|207.59|209.48|207.28|0
1650636000000|2022-04-22 14:00:00|210.1|207.9|208.86|206.66|210.1|207.9|208.71|206.51|0
1650636010000|2022-04-22 14:00:10|209.17|206.97|210.41|208.21|210.41|208.21|209.17|206.97|0
1650636020000|2022-04-22 14:00:20|209.95|207.75|210.02|207.82|210.1|207.9|209.95|207.75|0
1650636030000|2022-04-22 14:00:30|210.41|208.21|210.41|208.21|211.03|208.83|210.41|208.21|0
1650636040000|2022-04-22 14:00:40|210.8|208.6|212.67|210.47|212.67|210.47|210.8|208.6|0
1650636050000|2022-04-22 14:00:50|212.91|210.71|214.47|212.27|214.47|212.27|212.91|210.71|0
1650636060000|2022-04-22 14:01:00|214.78|212.58|215.88|213.68|216.52|214.32|214.78|212.58|0
1650636070000|2022-04-22 14:01:10|215.73|213.53|217.15|214.95|217.15|214.95|215.57|213.37|0
1650636080000|2022-04-22 14:01:20|216.83|214.63|216.04|213.84|216.83|214.63|216.04|213.84|0
1650636090000|2022-04-22 14:01:30|216.51|214.31|214.94|212.74|216.51|214.31|214.94|212.74|0
1650636100000|2022-04-22 14:01:40|215.1|212.9|215.73|213.53|215.73|213.53|215.1|212.9|0
1650636110000|2022-04-22 14:01:50|215.41|213.21|214.94|212.74|215.73|213.53|214.94|212.74|0
1650636120000|2022-04-22 14:02:00|215.1|212.9|212.9|210.7|215.1|212.9|211.97|209.77|0
1650636130000|2022-04-22 14:02:10|212.44|210.24|212.9|210.7|212.9|210.7|212.44|210.24|0
1650636140000|2022-04-22 14:02:20|212.75|210.55|211.19|208.99|212.75|210.55|210.72|208.52|0
1650636150000|2022-04-22 14:02:30|211.34|209.14|211.97|209.77|211.97|209.77|211.34|209.14|0
1650636160000|2022-04-22 14:02:40|211.42|209.22|210.88|208.68|211.42|209.22|210.41|208.21|0
1650636170000|2022-04-22 14:02:50|211.5|209.3|211.5|209.3|212.12|209.92|211.5|209.3|0
1650636180000|2022-04-22 14:03:00|211.81|209.61|211.19|208.99|211.81|209.61|211.19|208.99|0
1650636190000|2022-04-22 14:03:10|211.66|209.46|211.99|209.79|211.99|209.79|211.5|209.3|0
1650636200000|2022-04-22 14:03:20|212.3|210.1|211.84|209.64|212.3|210.1|211.84|209.64|0
1650636210000|2022-04-22 14:03:30|211.68|209.48|212.15|209.95|212.15|209.95|211.68|209.48|0
1650636220000|2022-04-22 14:03:40|212.3|210.1|212.95|210.75|212.95|210.75|212.3|210.1|0
1650636230000|2022-04-22 14:03:50|212.79|210.59|214.04|211.84|214.04|211.84|212.79|210.59|0
1650636240000|2022-04-22 14:04:00|212.79|210.59|213.11|210.91|213.11|210.91|212.64|210.44|0
1650636250000|2022-04-22 14:04:10|212.95|210.75|212.64|210.44|213.11|210.91|212.33|210.13|0
1650636260000|2022-04-22 14:04:20|212.17|209.97|211.09|208.89|213.11|210.91|211.09|208.89|0
1650636270000|2022-04-22 14:04:30|210.62|208.42|211.55|209.35|211.55|209.35|210.62|208.42|0
1650636280000|2022-04-22 14:04:40|211.86|209.66|211.71|209.51|211.86|209.66|211.71|209.51|0
1650636290000|2022-04-22 14:04:50|211.4|209.2|211.86|209.66|211.86|209.66|211.4|209.2|0
1650636300000|2022-04-22 14:05:00|212.02|209.82|212.02|209.82|212.33|210.13|212.02|209.82|0
1650636310000|2022-04-22 14:05:10|211.71|209.51|213.26|211.06|213.73|211.53|211.71|209.51|0
1650636320000|2022-04-22 14:05:20|213.42|211.22|213.49|211.29|213.57|211.37|212.95|210.75|0
1650636330000|2022-04-22 14:05:30|213.57|211.37|215.36|213.16|215.36|213.16|213.57|211.37|0
1650636340000|2022-04-22 14:05:40|215.13|212.93|214.82|212.62|216.23|214.03|214.82|212.62|0
1650636350000|2022-04-22 14:05:50|215.76|213.56|216.54|214.34|216.54|214.34|215.76|213.56|0
1650636360000|2022-04-22 14:06:00|217.49|215.29|217.8|215.6|217.8|215.6|217.49|215.29|0
1650636370000|2022-04-22 14:06:10|217.64|215.44|219.22|217.02|219.22|217.02|217.64|215.44|0
1650636380000|2022-04-22 14:06:20|219.38|217.18|219.85|217.65|219.93|217.73|219.38|217.18|0
1650636390000|2022-04-22 14:06:30|219.38|217.18|219.38|217.18|219.85|217.65|219.38|217.18|0
1650636400000|2022-04-22 14:06:40|219.54|217.34|219.85|217.65|219.85|217.65|219.38|217.18|0
1650636410000|2022-04-22 14:06:50|220.01|217.81|221.28|219.08|221.28|219.08|220.01|217.81|0
1650636420000|2022-04-22 14:07:00|221.6|219.4|220.96|218.76|221.6|219.4|220.96|218.76|0
1650636430000|2022-04-22 14:07:10|220.01|217.81|219.69|217.49|220.01|217.81|219.06|216.86|0
1650636440000|2022-04-22 14:07:20|219.38|217.18|219.53|217.33|220.17|217.97|219.38|217.18|0
1650636450000|2022-04-22 14:07:30|219.38|217.18|220.33|218.13|220.33|218.13|219.38|217.18|0
1650636460000|2022-04-22 14:07:40|219.85|217.65|220.64|218.44|220.64|218.44|219.22|217.02|0
1650636470000|2022-04-22 14:07:50|220.48|218.28|220.17|217.97|220.8|218.6|220.17|217.97|0
1650636480000|2022-04-22 14:08:00|218.72|216.52|218.4|216.2|218.72|216.52|218.4|216.2|0
1650636490000|2022-04-22 14:08:10|217.53|215.33|219.68|217.48|219.68|217.48|217.53|215.33|0
1650636500000|2022-04-22 14:08:20|220|217.8|218.87|216.67|220.63|218.43|218.87|216.67|0
1650636510000|2022-04-22 14:08:30|218.24|216.04|216.97|214.77|218.24|216.04|216.97|214.77|0
1650636520000|2022-04-22 14:08:40|217.29|215.09|216.66|214.46|217.29|215.09|216.66|214.46|0
1650636530000|2022-04-22 14:08:50|216.81|214.61|216.5|214.3|217.29|215.09|216.5|214.3|0
1650636540000|2022-04-22 14:09:00|217.05|214.85|217.13|214.93|217.76|215.56|217.05|214.85|0
1650636550000|2022-04-22 14:09:10|216.81|214.61|217.29|215.09|217.29|215.09|216.81|214.61|0
1650636560000|2022-04-22 14:09:20|217.76|215.56|217.45|215.25|217.76|215.56|217.29|215.09|0
1650636570000|2022-04-22 14:09:30|217.6|215.4|217.6|215.4|217.6|215.4|217.6|215.4|0
1650636580000|2022-04-22 14:09:40|218.08|215.88|217.76|215.56|218.08|215.88|217.6|215.4|0
1650636590000|2022-04-22 14:09:50|218.08|215.88|217.44|215.24|218.39|216.19|217.29|215.09|0
1650636600000|2022-04-22 14:10:00|217.6|215.4|216.97|214.77|217.6|215.4|216.97|214.77|0
1650636610000|2022-04-22 14:10:10|216.34|214.14|215.39|213.19|216.34|214.14|215.24|213.04|0
1650636620000|2022-04-22 14:10:20|216.34|214.14|215.71|213.51|216.65|214.45|215.55|213.35|0
1650636630000|2022-04-22 14:10:30|215.39|213.19|214.14|211.94|215.71|213.51|214.14|211.94|0
1650636640000|2022-04-22 14:10:40|214.29|212.09|214.14|211.94|214.29|212.09|213.98|211.78|0
1650636650000|2022-04-22 14:10:50|215.08|212.88|215.08|212.88|215.55|213.35|215.08|212.88|0
1650636660000|2022-04-22 14:11:00|215.31|213.11|215.47|213.27|215.47|213.27|215.24|213.04|0
1650636670000|2022-04-22 14:11:10|215.55|213.35|216.18|213.98|216.5|214.3|215.55|213.35|0
1650636680000|2022-04-22 14:11:20|216.34|214.14|215.71|213.51|216.34|214.14|215.71|213.51|0
1650636690000|2022-04-22 14:11:30|214.76|212.56|214.61|212.41|215.24|213.04|214.61|212.41|0
1650636700000|2022-04-22 14:11:40|213.98|211.78|214.37|212.17|214.61|212.41|213.98|211.78|0
1650636710000|2022-04-22 14:11:50|214.61|212.41|213.2|211|214.61|212.41|213.2|211|0
1650636720000|2022-04-22 14:12:00|213.04|210.84|213.51|211.31|213.82|211.62|213.04|210.84|0
1650636730000|2022-04-22 14:12:10|213.67|211.47|213.04|210.84|213.67|211.47|213.04|210.84|0
1650636740000|2022-04-22 14:12:20|213.67|211.47|213.2|211|214.14|211.94|213.2|211|0
1650636750000|2022-04-22 14:12:30|212.73|210.53|212.41|210.21|212.88|210.68|212.41|210.21|0
1650636760000|2022-04-22 14:12:40|212.1|209.9|212.26|210.06|212.26|210.06|211.48|209.28|0
1650636770000|2022-04-22 14:12:50|211.95|209.75|212.41|210.21|212.41|210.21|211.95|209.75|0
1650636780000|2022-04-22 14:13:00|212.26|210.06|213.35|211.15|213.35|211.15|212.26|210.06|0
1650636790000|2022-04-22 14:13:10|213.2|211|212.57|210.37|213.2|211|212.57|210.37|0
1650636800000|2022-04-22 14:13:20|212.26|210.06|212.57|210.37|212.57|210.37|212.02|209.82|0
1650636810000|2022-04-22 14:13:30|212.88|210.68|212.18|209.98|212.88|210.68|212.18|209.98|0
1650636820000|2022-04-22 14:13:40|211.94|209.74|212.1|209.9|212.18|209.98|211.94|209.74|0
1650636830000|2022-04-22 14:13:50|211.79|209.59|211.63|209.43|212.1|209.9|211.63|209.43|0
1650636840000|2022-04-22 14:14:00|211.48|209.28|211.01|208.81|211.79|209.59|211.01|208.81|0
1650636850000|2022-04-22 14:14:10|211.32|209.12|210.85|208.65|211.48|209.28|210.85|208.65|0
1650636860000|2022-04-22 14:14:20|210.77|208.57|211.17|208.97|211.32|209.12|210.77|208.57|0
1650636870000|2022-04-22 14:14:30|211.32|209.12|211.16|208.96|211.32|209.12|210.7|208.5|0
1650636880000|2022-04-22 14:14:40|211.79|209.59|211.63|209.43|211.94|209.74|211.63|209.43|0
1650636890000|2022-04-22 14:14:50|211.16|208.96|211.64|209.44|211.64|209.44|210.19|207.99|0
1650636900000|2022-04-22 14:15:00|212.39|209.99|212.08|209.68|212.7|210.3|212.08|209.68|0
1650636910000|2022-04-22 14:15:10|212.55|210.15|212.55|210.15|212.55|210.15|212.31|209.91|0
1650636920000|2022-04-22 14:15:20|212|209.6|212.7|210.3|212.7|210.3|211.77|209.37|0
1650636930000|2022-04-22 14:15:30|212.39|209.99|211.61|209.21|212.39|209.99|211.61|209.21|0
1650636940000|2022-04-22 14:15:40|211.46|209.06|210.84|208.44|211.46|209.06|210.37|207.97|0
1650636950000|2022-04-22 14:15:50|210.99|208.59|210.53|208.13|210.99|208.59|210.06|207.66|0
1650637030000|2022-04-22 14:17:10|208.36|205.96|207.29|204.89|208.36|205.96|207.29|204.89|0
1650637040000|2022-04-22 14:17:20|207.75|205.35|208.52|206.12|208.52|206.12|207.75|205.35|0
1650637050000|2022-04-22 14:17:30|208.36|205.96|208.67|206.27|208.67|206.27|208.36|205.96|0
1650637060000|2022-04-22 14:17:40|208.98|206.58|208.98|206.58|208.98|206.58|208.67|206.27|0
1650637070000|2022-04-22 14:17:50|208.67|206.27|208.21|205.81|208.67|206.27|208.21|205.81|0
1650637080000|2022-04-22 14:18:00|208.13|205.73|208.82|206.42|208.82|206.42|208.13|205.73|0
1650637090000|2022-04-22 14:18:10|208.98|206.58|208.05|205.65|208.98|206.58|208.05|205.65|0
1650637100000|2022-04-22 14:18:20|207.9|205.5|207.82|205.42|208.05|205.65|207.82|205.42|0
1650637110000|2022-04-22 14:18:30|207.9|205.5|207.9|205.5|207.9|205.5|207.75|205.35|0
1650637120000|2022-04-22 14:18:40|208.52|206.12|208.05|205.65|208.52|206.12|208.05|205.65|0
1650637130000|2022-04-22 14:18:50|207.9|205.5|208.21|205.81|208.36|205.96|207.9|205.5|0
1650637140000|2022-04-22 14:19:00|209.82|207.42|210.12|207.72|210.12|207.72|209.66|207.26|0
1650637150000|2022-04-22 14:19:10|210.18|207.78|209.25|206.85|210.18|207.78|209.25|206.85|0
1650637160000|2022-04-22 14:19:20|209.4|207|209.25|206.85|209.4|207|209.25|206.85|0
1650637170000|2022-04-22 14:19:30|209.4|207|209.71|207.31|209.71|207.31|209.1|206.7|0
1650637180000|2022-04-22 14:19:40|209.4|207|208.33|205.93|209.4|207|208.33|205.93|0
1650637190000|2022-04-22 14:19:50|208.48|206.08|208.33|205.93|208.48|206.08|208.33|205.93|0
1650637200000|2022-04-22 14:20:00|208.4|206|207.56|205.16|208.4|206|207.56|205.16|0
1650637210000|2022-04-22 14:20:10|207.71|205.31|207.56|205.16|208.02|205.62|207.56|205.16|0
1650637220000|2022-04-22 14:20:20|207.48|205.08|207.25|204.85|207.48|205.08|206.64|204.24|0
1650637230000|2022-04-22 14:20:30|207.1|204.7|206.03|203.63|207.1|204.7|206.03|203.63|0
1650637240000|2022-04-22 14:20:40|206.49|204.09|206.33|203.93|206.49|204.09|206.33|203.93|0
1650637250000|2022-04-22 14:20:50|206.18|203.78|205.87|203.47|206.18|203.78|205.87|203.47|0
1650637260000|2022-04-22 14:21:00|205.72|203.32|205.57|203.17|206.03|203.63|205.57|203.17|0
1650637270000|2022-04-22 14:21:10|206.33|203.93|206.33|203.93|206.33|203.93|206.03|203.63|0
1650637280000|2022-04-22 14:21:20|206.03|203.63|204.81|202.41|206.03|203.63|204.81|202.41|0
1650637290000|2022-04-22 14:21:30|204.65|202.25|204.35|201.95|204.65|202.25|204.35|201.95|0
1650637300000|2022-04-22 14:21:40|204.65|202.25|204.81|202.41|204.81|202.41|204.5|202.1|0
1650637310000|2022-04-22 14:21:50|204.35|201.95|205.26|202.86|205.26|202.86|204.35|201.95|0
1650637320000|2022-04-22 14:22:00|204.96|202.56|204.35|201.95|204.96|202.56|204.2|201.8|0
1650637330000|2022-04-22 14:22:10|204.2|201.8|204.04|201.64|204.2|201.8|204.04|201.64|0
1650637340000|2022-04-22 14:22:20|204.2|201.8|204.2|201.8|204.35|201.95|204.2|201.8|0
1650637350000|2022-04-22 14:22:30|204.5|202.1|204.5|202.1|204.5|202.1|204.5|202.1|0
1650637360000|2022-04-22 14:22:40|204.12|201.72|204.2|201.8|204.2|201.8|204.04|201.64|0
1650637370000|2022-04-22 14:22:50|204.04|201.64|204.2|201.8|204.2|201.8|203.89|201.49|0
1650637380000|2022-04-22 14:23:00|204.5|202.1|204.65|202.25|204.8|202.4|204.35|201.95|0
1650637390000|2022-04-22 14:23:10|204.2|201.8|204.04|201.64|204.2|201.8|204.04|201.64|0
1650637400000|2022-04-22 14:23:20|204.35|201.95|204.5|202.1|204.5|202.1|204.35|201.95|0
1650637410000|2022-04-22 14:23:30|204.19|201.79|204.19|201.79|204.35|201.95|204.19|201.79|0
1650637420000|2022-04-22 14:23:40|203.89|201.49|203.89|201.49|204.04|201.64|203.89|201.49|0
1650637430000|2022-04-22 14:23:50|204.04|201.64|204.19|201.79|204.19|201.79|204.04|201.64|0
1650637440000|2022-04-22 14:24:00|204.04|201.64|204.12|201.72|204.12|201.72|203.89|201.49|0
1650637450000|2022-04-22 14:24:10|203.74|201.34|204.19|201.79|204.19|201.79|203.74|201.34|0
1650637460000|2022-04-22 14:24:20|203.89|201.49|203.74|201.34|204.04|201.64|203.74|201.34|0
1650637470000|2022-04-22 14:24:30|203.89|201.49|203.89|201.49|204.04|201.64|203.89|201.49|0
1650637480000|2022-04-22 14:24:40|204.04|201.64|204.65|202.25|204.65|202.25|203.89|201.49|0
1650637490000|2022-04-22 14:24:50|204.8|202.4|205.41|203.01|205.41|203.01|204.8|202.4|0
1650637500000|2022-04-22 14:25:00|205.11|202.71|204.5|202.1|205.11|202.71|204.5|202.1|0
1650637510000|2022-04-22 14:25:10|204.65|202.25|205.11|202.71|205.11|202.71|204.65|202.25|0
1650637520000|2022-04-22 14:25:20|204.95|202.55|204.5|202.1|204.95|202.55|204.35|201.95|0
1650637530000|2022-04-22 14:25:30|204.65|202.25|204.19|201.79|204.65|202.25|204.19|201.79|0
1650637540000|2022-04-22 14:25:40|204.35|201.95|204.04|201.64|204.35|201.95|204.04|201.64|0
1650637550000|2022-04-22 14:25:50|203.89|201.49|203.59|201.19|203.89|201.49|203.59|201.19|0
1650637560000|2022-04-22 14:26:00|203.43|201.03|204.04|201.64|204.04|201.64|203.28|200.88|0
1650637570000|2022-04-22 14:26:10|203.89|201.49|204.5|202.1|204.5|202.1|203.89|201.49|0
1650637580000|2022-04-22 14:26:20|204.8|202.4|204.65|202.25|204.8|202.4|204.34|201.94|0
1650637590000|2022-04-22 14:26:30|205.11|202.71|205.26|202.86|205.26|202.86|205.11|202.71|0
1650637600000|2022-04-22 14:26:40|204.65|202.25|204.65|202.25|204.65|202.25|204.34|201.94|0
1650637610000|2022-04-22 14:26:50|204.11|201.71|204.65|202.25|204.65|202.25|204.11|201.71|0
1650637620000|2022-04-22 14:27:00|204.19|201.79|204.95|202.55|204.95|202.55|204.19|201.79|0
1650637630000|2022-04-22 14:27:10|205.72|203.32|205.71|203.31|206.02|203.62|205.41|203.01|0
1650637640000|2022-04-22 14:27:20|205.87|203.47|206.02|203.62|206.17|203.77|205.87|203.47|0
1650637650000|2022-04-22 14:27:30|205.87|203.47|205.26|202.86|205.87|203.47|205.26|202.86|0
1650637660000|2022-04-22 14:27:40|205.41|203.01|205.56|203.16|205.71|203.31|205.26|202.86|0
1650637670000|2022-04-22 14:27:50|205.41|203.01|204.5|202.1|205.41|203.01|204.5|202.1|0
1650637680000|2022-04-22 14:28:00|204.49|202.09|203.89|201.49|204.49|202.09|203.89|201.49|0
1650637690000|2022-04-22 14:28:10|204.04|201.64|204.19|201.79|204.34|201.94|203.73|201.33|0
1650637700000|2022-04-22 14:28:20|203.89|201.49|204.42|202.02|204.42|202.02|203.89|201.49|0
1650637710000|2022-04-22 14:28:30|204.19|201.79|204.65|202.25|204.65|202.25|204.19|201.79|0
1650637720000|2022-04-22 14:28:40|204.95|202.55|205.26|202.86|205.56|203.16|204.8|202.4|0
1650637730000|2022-04-22 14:28:50|205.1|202.7|204.65|202.25|205.26|202.86|204.65|202.25|0
1650637740000|2022-04-22 14:29:00|204.19|201.79|204.04|201.64|204.19|201.79|204.04|201.64|0
1650637750000|2022-04-22 14:29:10|204.72|202.32|204.19|201.79|204.72|202.32|204.19|201.79|0
1650637760000|2022-04-22 14:29:20|204.49|202.09|204.04|201.64|204.49|202.09|204.04|201.64|0
1650637770000|2022-04-22 14:29:30|202.45|200.05|203.14|200.74|203.14|200.74|202.29|199.89|0
1650637780000|2022-04-22 14:29:40|202.91|200.51|203.3|200.9|203.3|200.9|202.91|200.51|0
1650637790000|2022-04-22 14:29:50|203.14|200.74|203.6|201.2|203.6|201.2|203.14|200.74|0
1650637800000|2022-04-22 14:30:00|203.45|201.05|202.99|200.59|203.45|201.05|202.99|200.59|0
1650637810000|2022-04-22 14:30:10|202.69|200.29|203.45|201.05|203.45|201.05|202.69|200.29|0
1650637820000|2022-04-22 14:30:20|202.39|199.99|203.6|201.2|203.6|201.2|202.39|199.99|0
1650637830000|2022-04-22 14:30:30|204.51|202.11|204.81|202.41|204.81|202.41|204.36|201.96|0
1650637840000|2022-04-22 14:30:40|204.66|202.26|204.66|202.26|204.81|202.41|204.66|202.26|0
1650637850000|2022-04-22 14:30:50|204.36|201.96|203.75|201.35|204.36|201.96|203.75|201.35|0
1650637860000|2022-04-22 14:31:00|203.9|201.5|204.05|201.65|204.05|201.65|203.75|201.35|0
1650637870000|2022-04-22 14:31:10|203.82|201.42|202.91|200.51|203.82|201.42|202.91|200.51|0
1650637880000|2022-04-22 14:31:20|203.21|200.81|203.51|201.11|203.51|201.11|203.21|200.81|0
1650637890000|2022-04-22 14:31:30|203.21|200.81|203.51|201.11|203.51|201.11|203.21|200.81|0
1650637900000|2022-04-22 14:31:40|203.36|200.96|203.82|201.42|203.97|201.57|203.36|200.96|0
1650637910000|2022-04-22 14:31:50|203.97|201.57|203.89|201.49|204.12|201.72|203.89|201.49|0
1650637920000|2022-04-22 14:32:00|203.36|200.96|203.67|201.27|203.82|201.42|203.36|200.96|0
1650637930000|2022-04-22 14:32:10|203.59|201.19|203.67|201.27|203.82|201.42|203.51|201.11|0
1650637940000|2022-04-22 14:32:20|203.82|201.42|203.36|200.96|203.89|201.49|203.36|200.96|0
1650637950000|2022-04-22 14:32:30|203.21|200.81|203.21|200.81|203.21|200.81|203.06|200.66|0
1650637960000|2022-04-22 14:32:40|203.51|201.11|203.97|201.57|203.97|201.57|203.36|200.96|0
1650637970000|2022-04-22 14:32:50|203.82|201.42|204.58|202.18|204.58|202.18|203.82|201.42|0
1650637980000|2022-04-22 14:33:00|204.88|202.48|204.12|201.72|205.19|202.79|204.12|201.72|0
1650637990000|2022-04-22 14:33:10|203.82|201.42|203.97|201.57|203.97|201.57|203.66|201.26|0
1650638000000|2022-04-22 14:33:20|204.73|202.33|204.73|202.33|205.19|202.79|204.73|202.33|0
1650638010000|2022-04-22 14:33:30|204.58|202.18|205.03|202.63|205.03|202.63|204.58|202.18|0
1650638020000|2022-04-22 14:33:40|204.88|202.48|204.88|202.48|205.03|202.63|204.88|202.48|0
1650638030000|2022-04-22 14:33:50|205.19|202.79|206.02|203.62|206.1|203.7|205.19|202.79|0
1650638040000|2022-04-22 14:34:00|205.95|203.55|206.1|203.7|206.25|203.85|205.95|203.55|0
1650638050000|2022-04-22 14:34:10|206.25|203.85|205.34|202.94|206.25|203.85|205.34|202.94|0
1650638060000|2022-04-22 14:34:20|205.64|203.24|206.41|204.01|206.41|204.01|205.64|203.24|0
1650638070000|2022-04-22 14:34:30|206.25|203.85|206.25|203.85|206.41|204.01|206.1|203.7|0
1650638080000|2022-04-22 14:34:40|206.1|203.7|206.41|204.01|206.56|204.16|206.1|203.7|0
1650638090000|2022-04-22 14:34:50|206.56|204.16|206.25|203.85|206.56|204.16|206.25|203.85|0
1650638100000|2022-04-22 14:35:00|206.41|204.01|206.41|204.01|206.56|204.16|206.41|204.01|0
1650638110000|2022-04-22 14:35:10|206.1|203.7|205.49|203.09|206.1|203.7|205.49|203.09|0
1650638120000|2022-04-22 14:35:20|205.18|202.78|205.49|203.09|205.49|203.09|205.18|202.78|0
1650638130000|2022-04-22 14:35:30|205.64|203.24|205.18|202.78|205.64|203.24|205.18|202.78|0
1650638140000|2022-04-22 14:35:40|205.03|202.63|205.18|202.78|205.18|202.78|204.88|202.48|0
1650638150000|2022-04-22 14:35:50|205.64|203.24|205.79|203.39|205.79|203.39|205.64|203.24|0
1650638160000|2022-04-22 14:36:00|205.49|203.09|205.34|202.94|205.49|203.09|205.34|202.94|0
1650638170000|2022-04-22 14:36:10|205.49|203.09|206.1|203.7|206.1|203.7|205.49|203.09|0
1650638180000|2022-04-22 14:36:20|206.33|203.93|207.78|205.38|207.78|205.38|206.33|203.93|0
1650638190000|2022-04-22 14:36:30|209.32|206.92|209.17|206.77|209.63|207.23|209.17|206.77|0
1650638200000|2022-04-22 14:36:40|209.48|207.08|209.94|207.54|209.94|207.54|209.17|206.77|0
1650638210000|2022-04-22 14:36:50|209.78|207.38|209.32|206.92|209.78|207.38|209.32|206.92|0
1650638220000|2022-04-22 14:37:00|208.86|206.46|208.71|206.31|208.86|206.46|208.4|206|0
1650638230000|2022-04-22 14:37:10|208.55|206.15|207.63|205.23|208.55|206.15|207.55|205.15|0
1650638240000|2022-04-22 14:37:20|207.48|205.08|207.02|204.62|207.48|205.08|207.02|204.62|0
1650638250000|2022-04-22 14:37:30|207.32|204.92|207.02|204.62|207.32|204.92|207.02|204.62|0
1650638260000|2022-04-22 14:37:40|206.71|204.31|206.4|204|207.17|204.77|206.4|204|0
1650638270000|2022-04-22 14:37:50|206.56|204.16|206.4|204|206.56|204.16|205.95|203.55|0
1650638280000|2022-04-22 14:38:00|206.25|203.85|205.33|202.93|206.25|203.85|205.33|202.93|0
1650638290000|2022-04-22 14:38:10|205.64|203.24|204.42|202.02|205.64|203.24|204.42|202.02|0
1650638300000|2022-04-22 14:38:20|204.57|202.17|205.03|202.63|205.03|202.63|204.57|202.17|0
1650638310000|2022-04-22 14:38:30|204.72|202.32|204.88|202.48|205.03|202.63|204.72|202.32|0
1650638320000|2022-04-22 14:38:40|204.72|202.32|204.42|202.02|204.88|202.48|204.42|202.02|0
1650638330000|2022-04-22 14:38:50|204.12|201.72|203.66|201.26|204.12|201.72|203.51|201.11|0
1650638340000|2022-04-22 14:39:00|203.81|201.41|204.27|201.87|204.57|202.17|203.81|201.41|0
1650638350000|2022-04-22 14:39:10|204.42|202.02|204.42|202.02|204.42|202.02|204.27|201.87|0
1650638360000|2022-04-22 14:39:20|204.72|202.32|204.42|202.02|205.03|202.63|204.42|202.02|0
1650638370000|2022-04-22 14:39:30|204.27|201.87|205.03|202.63|205.03|202.63|204.27|201.87|0
1650638380000|2022-04-22 14:39:40|205.1|202.7|204.95|202.55|205.1|202.7|204.72|202.32|0
1650638390000|2022-04-22 14:39:50|205.1|202.7|203.96|201.56|205.33|202.93|203.96|201.56|0
1650638400000|2022-04-22 14:40:00|203.81|201.41|203.28|200.88|203.81|201.41|202.6|200.2|0
1650638410000|2022-04-22 14:40:10|203.05|200.65|203.35|200.95|203.35|200.95|202.75|200.35|0
1650638420000|2022-04-22 14:40:20|203.96|201.56|203.81|201.41|204.27|201.87|203.81|201.41|0
1650638430000|2022-04-22 14:40:30|204.11|201.71|203.05|200.65|204.11|201.71|203.05|200.65|0
1650638440000|2022-04-22 14:40:40|203.28|200.88|203.2|200.8|203.35|200.95|203.2|200.8|0
1650638450000|2022-04-22 14:40:50|203.05|200.65|202.44|200.04|203.05|200.65|202.44|200.04|0
1650638460000|2022-04-22 14:41:00|202.6|200.2|202.29|199.89|202.6|200.2|202.29|199.89|0
1650638470000|2022-04-22 14:41:10|202.44|200.04|202.14|199.74|202.44|200.04|202.14|199.74|0
1650638480000|2022-04-22 14:41:20|201.99|199.59|202.14|199.74|202.14|199.74|201.84|199.44|0
1650638490000|2022-04-22 14:41:30|202.29|199.89|201.39|198.99|202.29|199.89|201.39|198.99|0
1650638500000|2022-04-22 14:41:40|201.23|198.83|200.63|198.23|201.23|198.83|200.63|198.23|0
1650638510000|2022-04-22 14:41:50|200.48|198.08|200.78|198.38|200.93|198.53|200.48|198.08|0
1650638520000|2022-04-22 14:42:00|200.93|198.53|200.78|198.38|201.23|198.83|200.78|198.38|0
1650638530000|2022-04-22 14:42:10|200.48|198.08|200.63|198.23|200.93|198.53|200.48|198.08|0
1650638540000|2022-04-22 14:42:20|200.93|198.53|201.08|198.68|201.23|198.83|200.93|198.53|0
1650638550000|2022-04-22 14:42:30|200.78|198.38|200.78|198.38|200.93|198.53|200.78|198.38|0
1650638560000|2022-04-22 14:42:40|200.48|198.08|200.48|198.08|200.48|198.08|200.33|197.93|0
1650638570000|2022-04-22 14:42:50|200.18|197.78|200.48|198.08|200.48|198.08|200.18|197.78|0
1650638580000|2022-04-22 14:43:00|200.18|197.78|201.08|198.68|201.08|198.68|200.18|197.78|0
1650638590000|2022-04-22 14:43:10|201.38|198.98|200.93|198.53|201.38|198.98|200.93|198.53|0
1650638600000|2022-04-22 14:43:20|201.23|198.83|202.14|199.74|202.14|199.74|201.23|198.83|0
1650638610000|2022-04-22 14:43:30|201.99|199.59|201.84|199.44|202.29|199.89|201.84|199.44|0
1650638620000|2022-04-22 14:43:40|202.29|199.89|201.99|199.59|202.29|199.89|201.84|199.44|0
1650638630000|2022-04-22 14:43:50|202.14|199.74|201.38|198.98|202.14|199.74|201.38|198.98|0
1650638640000|2022-04-22 14:44:00|201.53|199.13|201.69|199.29|201.84|199.44|201.08|198.68|0
1650638650000|2022-04-22 14:44:10|201.84|199.44|201.84|199.44|201.84|199.44|201.69|199.29|0
1650638660000|2022-04-22 14:44:20|202.14|199.74|202.59|200.19|202.59|200.19|202.14|199.74|0
1650638670000|2022-04-22 14:44:30|202.14|199.74|202.29|199.89|202.29|199.89|202.14|199.74|0
1650638680000|2022-04-22 14:44:40|202.59|200.19|202.44|200.04|202.74|200.34|202.44|200.04|0
1650638690000|2022-04-22 14:44:50|202.29|199.89|202.44|200.04|202.44|200.04|202.14|199.74|0
1650638700000|2022-04-22 14:45:00|202.29|199.89|202.74|200.34|202.74|200.34|202.29|199.89|0
1650638710000|2022-04-22 14:45:10|202.29|199.89|201.84|199.44|202.44|200.04|201.84|199.44|0
1650638720000|2022-04-22 14:45:20|201.99|199.59|202.14|199.74|202.29|199.89|201.99|199.59|0
1650638730000|2022-04-22 14:45:30|202.44|200.04|202.74|200.34|202.74|200.34|202.44|200.04|0
1650638740000|2022-04-22 14:45:40|202.89|200.49|203.65|201.25|203.65|201.25|202.74|200.34|0
1650638750000|2022-04-22 14:45:50|203.5|201.1|203.2|200.8|203.5|201.1|203.2|200.8|0
1650638760000|2022-04-22 14:46:00|203.05|200.65|202.74|200.34|203.05|200.65|202.59|200.19|0
1650638770000|2022-04-22 14:46:10|202.59|200.19|203.5|201.1|203.5|201.1|202.59|200.19|0
1650638780000|2022-04-22 14:46:20|203.35|200.95|201.99|199.59|203.35|200.95|201.99|199.59|0
1650638790000|2022-04-22 14:46:30|202.44|200.04|202.29|199.89|202.44|200.04|202.14|199.74|0
1650638800000|2022-04-22 14:46:40|201.99|199.59|201.68|199.28|201.99|199.59|201.68|199.28|0
1650638810000|2022-04-22 14:46:50|201.83|199.43|201.53|199.13|201.83|199.43|201.53|199.13|0
1650638820000|2022-04-22 14:47:00|201.99|199.59|202.74|200.34|202.74|200.34|201.99|199.59|0
1650638830000|2022-04-22 14:47:10|202.59|200.19|202.89|200.49|202.89|200.49|202.59|200.19|0
1650638840000|2022-04-22 14:47:20|203.04|200.64|203.04|200.64|203.04|200.64|202.74|200.34|0
1650638850000|2022-04-22 14:47:30|203.35|200.95|204.11|201.71|205.02|202.62|202.59|200.19|0
1650638860000|2022-04-22 14:47:40|203.8|201.4|203.96|201.56|204.11|201.71|203.8|201.4|0
1650638870000|2022-04-22 14:47:50|203.8|201.4|203.5|201.1|203.8|201.4|203.5|201.1|0
1650638880000|2022-04-22 14:48:00|203.8|201.4|203.65|201.25|203.95|201.55|203.65|201.25|0
1650638890000|2022-04-22 14:48:10|203.5|201.1|203.5|201.1|203.8|201.4|203.5|201.1|0
1650638900000|2022-04-22 14:48:20|203.95|201.55|204.26|201.86|204.26|201.86|203.8|201.4|0
1650638910000|2022-04-22 14:48:30|204.11|201.71|204.11|201.71|204.26|201.86|204.11|201.71|0
1650638920000|2022-04-22 14:48:40|203.95|201.55|204.56|202.16|204.56|202.16|203.8|201.4|0
1650638930000|2022-04-22 14:48:50|205.32|202.92|205.17|202.77|205.32|202.92|205.17|202.77|0
1650638940000|2022-04-22 14:49:00|205.32|202.92|205.32|202.92|205.48|203.08|205.32|202.92|0
1650638950000|2022-04-22 14:49:10|204.71|202.31|204.26|201.86|204.71|202.31|204.26|201.86|0
1650638960000|2022-04-22 14:49:20|204.11|201.71|204.26|201.86|204.41|202.01|204.11|201.71|0
1650638970000|2022-04-22 14:49:30|203.95|201.55|203.35|200.95|203.95|201.55|203.35|200.95|0
1650638980000|2022-04-22 14:49:40|203.19|200.79|202.89|200.49|203.19|200.79|202.59|200.19|0
1650638990000|2022-04-22 14:49:50|202.59|200.19|202.44|200.04|202.66|200.26|202.44|200.04|0
1650639000000|2022-04-22 14:50:00|202.59|200.19|202.13|199.73|202.59|200.19|201.98|199.58|0
1650639010000|2022-04-22 14:50:10|201.98|199.58|201.38|198.98|201.98|199.58|201.38|198.98|0
1650639020000|2022-04-22 14:50:20|201.08|198.68|201.38|198.98|201.68|199.28|201.08|198.68|0
1650639030000|2022-04-22 14:50:30|201.08|198.68|201.23|198.83|201.23|198.83|200.92|198.52|0
1650639040000|2022-04-22 14:50:40|201.53|199.13|201.68|199.28|201.68|199.28|201.53|199.13|0
1650639050000|2022-04-22 14:50:50|201.98|199.58|201.98|199.58|202.44|200.04|201.98|199.58|0
1650639060000|2022-04-22 14:51:00|201.83|199.43|201.68|199.28|201.98|199.58|201.53|199.13|0
1650639070000|2022-04-22 14:51:10|201.38|198.98|201.23|198.83|201.53|199.13|201.23|198.83|0
1650639080000|2022-04-22 14:51:20|201.53|199.13|201.23|198.83|201.53|199.13|201.07|198.67|0
1650639090000|2022-04-22 14:51:30|201.07|198.67|200.77|198.37|201.07|198.67|200.62|198.22|0
1650639100000|2022-04-22 14:51:40|200.62|198.22|200.62|198.22|200.92|198.52|200.62|198.22|0
1650639110000|2022-04-22 14:51:50|200.77|198.37|200.62|198.22|200.77|198.37|200.47|198.07|0
1650639120000|2022-04-22 14:52:00|200.77|198.37|200.77|198.37|200.77|198.37|200.62|198.22|0
1650639130000|2022-04-22 14:52:10|200.47|198.07|201.22|198.82|201.22|198.82|200.47|198.07|0
1650639140000|2022-04-22 14:52:20|201.07|198.67|201.38|198.98|201.38|198.98|201.07|198.67|0
1650639150000|2022-04-22 14:52:30|201.68|199.28|201.07|198.67|201.68|199.28|201.07|198.67|0
1650639160000|2022-04-22 14:52:40|200.77|198.37|200.47|198.07|200.77|198.37|200.47|198.07|0
1650639170000|2022-04-22 14:52:50|200.32|197.92|200.97|198.57|200.97|198.57|200.32|197.92|0
1650639180000|2022-04-22 14:53:00|201.58|199.18|200.67|198.27|201.58|199.18|200.67|198.27|0
1650639190000|2022-04-22 14:53:10|201.12|198.72|201.28|198.88|201.28|198.88|201.12|198.72|0
1650639200000|2022-04-22 14:53:20|201.12|198.72|200.67|198.27|201.12|198.72|200.67|198.27|0
1650639210000|2022-04-22 14:53:30|200.37|197.97|200.07|197.67|200.37|197.97|199.92|197.52|0
1650639220000|2022-04-22 14:53:40|200.37|197.97|201.12|198.72|201.12|198.72|200.37|197.97|0
1650639230000|2022-04-22 14:53:50|201.27|198.87|201.73|199.33|201.73|199.33|201.27|198.87|0
1650639240000|2022-04-22 14:54:00|201.43|199.03|201.58|199.18|201.73|199.33|201.43|199.03|0
1650639250000|2022-04-22 14:54:10|201.12|198.72|200.52|198.12|201.12|198.72|200.52|198.12|0
1650639260000|2022-04-22 14:54:20|200.37|197.97|200.22|197.82|200.44|198.04|200.22|197.82|0
1650639270000|2022-04-22 14:54:30|200.52|198.12|200.37|197.97|200.82|198.42|200.37|197.97|0
1650639280000|2022-04-22 14:54:40|200.22|197.82|200.22|197.82|200.22|197.82|200.07|197.67|0
1650639290000|2022-04-22 14:54:50|200.37|197.97|199.92|197.52|200.52|198.12|199.92|197.52|0
1650639300000|2022-04-22 14:55:00|200.07|197.67|199.92|197.52|200.07|197.67|199.77|197.37|0
1650639310000|2022-04-22 14:55:10|199.77|197.37|199.92|197.52|199.92|197.52|199.77|197.37|0
1650639320000|2022-04-22 14:55:20|199.77|197.37|199.47|197.07|199.77|197.37|199.32|196.92|0
1650639330000|2022-04-22 14:55:30|200.67|198.27|200.97|198.57|200.97|198.57|200.67|198.27|0
1650639340000|2022-04-22 14:55:40|200.37|197.97|199.92|197.52|200.52|198.12|199.92|197.52|0
1650639350000|2022-04-22 14:55:50|200.22|197.82|200.82|198.42|200.82|198.42|200.22|197.82|0
1650639360000|2022-04-22 14:56:00|201.12|198.72|200.82|198.42|201.12|198.72|200.67|198.27|0
1650639370000|2022-04-22 14:56:10|201.12|198.72|201.12|198.72|201.12|198.72|200.97|198.57|0
1650639380000|2022-04-22 14:56:20|200.97|198.57|202.03|199.63|202.03|199.63|200.82|198.42|0
1650639390000|2022-04-22 14:56:30|201.57|199.17|201.57|199.17|201.72|199.32|201.57|199.17|0
1650639400000|2022-04-22 14:56:40|201.72|199.32|201.12|198.72|201.87|199.47|201.12|198.72|0
1650639410000|2022-04-22 14:56:50|200.97|198.57|201.57|199.17|201.57|199.17|200.97|198.57|0
1650639420000|2022-04-22 14:57:00|202.03|199.63|201.72|199.32|202.03|199.63|201.72|199.32|0
1650639430000|2022-04-22 14:57:10|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1650639440000|2022-04-22 14:57:20|202.18|199.78|202.33|199.93|202.33|199.93|202.18|199.78|0
1650639450000|2022-04-22 14:57:30|202.78|200.38|202.63|200.23|203.08|200.68|202.63|200.23|0
1650639460000|2022-04-22 14:57:40|202.25|199.85|202.63|200.23|202.78|200.38|202.25|199.85|0
1650639470000|2022-04-22 14:57:50|202.48|200.08|202.48|200.08|202.48|200.08|202.33|199.93|0
1650639480000|2022-04-22 14:58:00|202.78|200.38|203.08|200.68|203.08|200.68|202.78|200.38|0
1650639490000|2022-04-22 14:58:10|203.15|200.75|202.48|200.08|203.15|200.75|202.48|200.08|0
1650639500000|2022-04-22 14:58:20|202.33|199.93|202.63|200.23|202.63|200.23|202.33|199.93|0
1650639510000|2022-04-22 14:58:30|202.17|199.77|201.72|199.32|202.33|199.93|201.72|199.32|0
1650639520000|2022-04-22 14:58:40|201.57|199.17|201.12|198.72|201.72|199.32|201.12|198.72|0
1650639530000|2022-04-22 14:58:50|200.97|198.57|201.27|198.87|201.42|199.02|200.97|198.57|0
1650639540000|2022-04-22 14:59:00|200.97|198.57|200.97|198.57|200.97|198.57|200.82|198.42|0
1650639550000|2022-04-22 14:59:10|200.82|198.42|200.67|198.27|200.82|198.42|200.67|198.27|0
1650639560000|2022-04-22 14:59:20|200.74|198.34|200.22|197.82|200.74|198.34|200.22|197.82|0
1650639570000|2022-04-22 14:59:30|200.07|197.67|199.92|197.52|200.07|197.67|199.92|197.52|0
1650639580000|2022-04-22 14:59:40|199.77|197.37|200.07|197.67|200.22|197.82|199.77|197.37|0
1650639590000|2022-04-22 14:59:50|199.92|197.52|200.07|197.67|200.22|197.82|199.92|197.52|0
1650639600000|2022-04-22 15:00:00|200.22|197.82|200.22|197.82|200.22|197.82|200.22|197.82|0
1650639610000|2022-04-22 15:00:10|201.42|199.02|202.02|199.62|202.02|199.62|201.12|198.72|0
1650639620000|2022-04-22 15:00:20|202.17|199.77|202.63|200.23|202.63|200.23|202.17|199.77|0
1650639630000|2022-04-22 15:00:30|202.93|200.53|202.02|199.62|202.93|200.53|202.02|199.62|0
1650639640000|2022-04-22 15:00:40|201.87|199.47|202.17|199.77|202.17|199.77|201.87|199.47|0
1650639650000|2022-04-22 15:00:50|201.87|199.47|201.72|199.32|201.87|199.47|201.57|199.17|0
1650639660000|2022-04-22 15:01:00|202.02|199.62|200.89|198.49|202.02|199.62|200.89|198.49|0
1650639670000|2022-04-22 15:01:10|201.12|198.72|202.02|199.62|202.02|199.62|200.97|198.57|0
1650639680000|2022-04-22 15:01:20|202.17|199.77|201.42|199.02|202.17|199.77|201.42|199.02|0
1650639690000|2022-04-22 15:01:30|201.12|198.72|201.72|199.32|201.72|199.32|201.12|198.72|0
1650639700000|2022-04-22 15:01:40|201.42|199.02|200.97|198.57|201.42|199.02|200.97|198.57|0
1650639710000|2022-04-22 15:01:50|200.82|198.42|200.52|198.12|200.82|198.42|200.52|198.12|0
1650639720000|2022-04-22 15:02:00|200.82|198.42|200.82|198.42|201.12|198.72|200.67|198.27|0
1650639730000|2022-04-22 15:02:10|200.67|198.27|200.21|197.81|200.82|198.42|200.21|197.81|0
1650639740000|2022-04-22 15:02:20|200.36|197.96|200.66|198.26|200.66|198.26|200.36|197.96|0
1650639750000|2022-04-22 15:02:30|200.82|198.42|201.27|198.87|201.27|198.87|200.66|198.26|0
1650639760000|2022-04-22 15:02:40|200.82|198.42|200.36|197.96|200.82|198.42|200.36|197.96|0
1650639770000|2022-04-22 15:02:50|200.66|198.26|200.51|198.11|200.81|198.41|200.51|198.11|0
1650639780000|2022-04-22 15:03:00|200.21|197.81|200.36|197.96|200.36|197.96|200.06|197.66|0
1650639790000|2022-04-22 15:03:10|200.06|197.66|199.91|197.51|200.36|197.96|199.91|197.51|0
1650639800000|2022-04-22 15:03:20|199.69|197.29|199.31|196.91|199.91|197.51|199.31|196.91|0
1650639810000|2022-04-22 15:03:30|199.16|196.76|199.16|196.76|199.16|196.76|199.16|196.76|0
1650639820000|2022-04-22 15:03:40|198.71|196.31|198.71|196.31|198.86|196.46|198.71|196.31|0
1650639830000|2022-04-22 15:03:50|198.42|196.02|197.82|195.42|198.42|196.02|197.82|195.42|0
1650639840000|2022-04-22 15:04:00|197.97|195.57|198.56|196.16|198.56|196.16|197.97|195.57|0
1650639850000|2022-04-22 15:04:10|199.16|196.76|199.46|197.06|199.46|197.06|199.16|196.76|0
1650639860000|2022-04-22 15:04:20|199.76|197.36|199.91|197.51|199.91|197.51|199.46|197.06|0
1650639870000|2022-04-22 15:04:30|199.61|197.21|198.71|196.31|199.61|197.21|198.71|196.31|0
1650639880000|2022-04-22 15:04:40|198.86|196.46|199.01|196.61|199.01|196.61|198.56|196.16|0
1650639890000|2022-04-22 15:04:50|199.16|196.76|198.71|196.31|199.16|196.76|198.71|196.31|0
1650639900000|2022-04-22 15:05:00|199.01|196.61|198.71|196.31|199.01|196.61|198.56|196.16|0
1650639910000|2022-04-22 15:05:10|198.56|196.16|198.71|196.31|198.86|196.46|198.56|196.16|0
1650639920000|2022-04-22 15:05:20|198.56|196.16|198.12|195.72|198.56|196.16|198.12|195.72|0
1650639930000|2022-04-22 15:05:30|198.26|195.86|198.26|195.86|198.26|195.86|198.12|195.72|0
1650639940000|2022-04-22 15:05:40|198.12|195.72|197.97|195.57|198.26|195.86|197.97|195.57|0
1650639950000|2022-04-22 15:05:50|198.12|195.72|198.86|196.46|198.86|196.46|198.12|195.72|0
1650639960000|2022-04-22 15:06:00|198.56|196.16|199.61|197.21|199.61|197.21|198.56|196.16|0
1650639970000|2022-04-22 15:06:10|200.06|197.66|199.46|197.06|200.06|197.66|199.46|197.06|0
1650639980000|2022-04-22 15:06:20|199.31|196.91|199.76|197.36|199.76|197.36|199.31|196.91|0
1650639990000|2022-04-22 15:06:30|200.06|197.66|199.98|197.58|200.21|197.81|199.91|197.51|0
1650640000000|2022-04-22 15:06:40|200.21|197.81|199.1|196.7|200.21|197.81|198.8|196.4|0
1650640010000|2022-04-22 15:06:50|200.56|198.16|200.56|198.16|200.56|198.16|200.56|198.16|0
1650640040000|2022-04-22 15:07:20|203.12|200.72|203.27|200.87|203.27|200.87|203.12|200.72|0
1650640050000|2022-04-22 15:07:30|203.19|200.79|202.21|199.81|203.19|200.79|202.21|199.81|0
1650640060000|2022-04-22 15:07:40|202.06|199.66|202.51|200.11|202.51|200.11|202.06|199.66|0
1650640070000|2022-04-22 15:07:50|202.66|200.26|202.66|200.26|202.82|200.42|202.51|200.11|0
1650640080000|2022-04-22 15:08:00|202.97|200.57|202.51|200.11|202.97|200.57|202.51|200.11|0
1650640090000|2022-04-22 15:08:10|202.36|199.96|203.27|200.87|203.27|200.87|202.36|199.96|0
1650640100000|2022-04-22 15:08:20|203.34|200.94|202.16|199.76|203.34|200.94|202.16|199.76|0
1650640110000|2022-04-22 15:08:30|202.31|199.91|202.46|200.06|202.61|200.21|202.31|199.91|0
1650640120000|2022-04-22 15:08:40|202.61|200.21|202.61|200.21|202.77|200.37|202.61|200.21|0
1650640130000|2022-04-22 15:08:50|203.98|201.58|204.13|201.73|204.13|201.73|203.52|201.12|0
1650640140000|2022-04-22 15:09:00|204.44|202.04|205.04|202.64|205.2|202.8|204.44|202.04|0
1650640150000|2022-04-22 15:09:10|205.35|202.95|205.35|202.95|205.5|203.1|205.35|202.95|0
1650640160000|2022-04-22 15:09:20|205.96|203.56|205.35|202.95|205.96|203.56|205.04|202.64|0
1650640170000|2022-04-22 15:09:30|204.74|202.34|204.43|202.03|204.74|202.34|204.36|201.96|0
1650640180000|2022-04-22 15:09:40|204.74|202.34|205.04|202.64|205.04|202.64|204.74|202.34|0
1650640190000|2022-04-22 15:09:50|205.27|202.87|206.42|204.02|206.42|204.02|205.27|202.87|0
1650640200000|2022-04-22 15:10:00|206.18|203.78|205.04|202.64|206.18|203.78|205.04|202.64|0
1650640210000|2022-04-22 15:10:10|204.89|202.49|204.13|201.73|204.89|202.49|204.13|201.73|0
1650640220000|2022-04-22 15:10:20|203.83|201.43|203.98|201.58|203.98|201.58|203.52|201.12|0
1650640230000|2022-04-22 15:10:30|203.83|201.43|203.37|200.97|203.83|201.43|203.37|200.97|0
1650640240000|2022-04-22 15:10:40|203.52|201.12|203.37|200.97|203.67|201.27|203.37|200.97|0
1650640250000|2022-04-22 15:10:50|203.22|200.82|202.61|200.21|203.22|200.82|202.61|200.21|0
1650640260000|2022-04-22 15:11:00|202.46|200.06|202.16|199.76|202.76|200.36|202.16|199.76|0
1650640270000|2022-04-22 15:11:10|202.53|200.13|202.53|200.13|202.53|200.13|202.16|199.76|0
1650640280000|2022-04-22 15:11:20|202.76|200.36|202.31|199.91|202.76|200.36|202.31|199.91|0
1650640290000|2022-04-22 15:11:30|202.46|200.06|202.91|200.51|202.91|200.51|202.46|200.06|0
1650640300000|2022-04-22 15:11:40|203.22|200.82|203.52|201.12|203.52|201.12|203.22|200.82|0
1650640310000|2022-04-22 15:11:50|203.82|201.42|203.52|201.12|203.98|201.58|203.52|201.12|0
1650640320000|2022-04-22 15:12:00|203.22|200.82|203.52|201.12|203.52|201.12|203.07|200.67|0
1650640330000|2022-04-22 15:12:10|203.67|201.27|203.37|200.97|203.67|201.27|203.22|200.82|0
1650640340000|2022-04-22 15:12:20|203.22|200.82|203.22|200.82|203.22|200.82|202.91|200.51|0
1650640350000|2022-04-22 15:12:30|202.76|200.36|203.67|201.27|203.67|201.27|202.76|200.36|0
1650640360000|2022-04-22 15:12:40|203.82|201.42|203.82|201.42|203.82|201.42|203.67|201.27|0
1650640370000|2022-04-22 15:12:50|203.67|201.27|203.67|201.27|203.67|201.27|203.22|200.82|0
1650640380000|2022-04-22 15:13:00|203.52|201.12|203.22|200.82|203.82|201.42|203.22|200.82|0
1650640390000|2022-04-22 15:13:10|203.37|200.97|203.37|200.97|203.67|201.27|203.37|200.97|0
1650640400000|2022-04-22 15:13:20|203.82|201.42|203.67|201.27|203.97|201.57|203.59|201.19|0
1650640410000|2022-04-22 15:13:30|203.37|200.97|204.05|201.65|204.05|201.65|203.37|200.97|0
1650640420000|2022-04-22 15:13:40|204.13|201.73|203.67|201.27|204.13|201.73|203.67|201.27|0
1650640430000|2022-04-22 15:13:50|203.97|201.57|204.28|201.88|204.43|202.03|203.97|201.57|0
1650640440000|2022-04-22 15:14:00|204.43|202.03|205.19|202.79|205.19|202.79|204.43|202.03|0
1650640450000|2022-04-22 15:14:10|204.43|202.03|204.13|201.73|204.58|202.18|204.13|201.73|0
1650640460000|2022-04-22 15:14:20|203.67|201.27|203.82|201.42|203.82|201.42|203.52|201.12|0
1650640470000|2022-04-22 15:14:30|203.22|200.82|203.37|200.97|203.52|201.12|203.22|200.82|0
1650640480000|2022-04-22 15:14:40|203.06|200.66|203.82|201.42|203.82|201.42|203.06|200.66|0
1650640490000|2022-04-22 15:14:50|204.28|201.88|203.97|201.57|204.28|201.88|203.97|201.57|0
1650640500000|2022-04-22 15:15:00|204.13|201.73|203.97|201.57|204.13|201.73|203.82|201.42|0
1650640510000|2022-04-22 15:15:10|204.28|201.88|204.58|202.18|204.89|202.49|204.28|201.88|0
1650640520000|2022-04-22 15:15:20|204.73|202.33|205.34|202.94|205.65|203.25|204.73|202.33|0
1650640530000|2022-04-22 15:15:30|205.04|202.64|205.04|202.64|205.5|203.1|205.04|202.64|0
1650640540000|2022-04-22 15:15:40|204.73|202.33|203.37|200.97|204.73|202.33|203.37|200.97|0
1650640550000|2022-04-22 15:15:50|203.21|200.81|202.15|199.75|203.21|200.81|202.15|199.75|0
1650640560000|2022-04-22 15:16:00|201.55|199.15|202|199.6|202|199.6|201.55|199.15|0
1650640570000|2022-04-22 15:16:10|201.85|199.45|201.55|199.15|201.85|199.45|201.4|199|0
1650640580000|2022-04-22 15:16:20|202.15|199.75|202.15|199.75|202.15|199.75|201.85|199.45|0
1650640590000|2022-04-22 15:16:30|202.46|200.06|202.81|200.41|202.81|200.41|202.3|199.9|0
1650640600000|2022-04-22 15:16:40|202.96|200.56|203.41|201.01|203.41|201.01|202.96|200.56|0
1650640610000|2022-04-22 15:16:50|203.71|201.31|203.87|201.47|204.32|201.92|203.71|201.31|0
1650640620000|2022-04-22 15:17:00|204.17|201.77|203.71|201.31|204.17|201.77|203.56|201.16|0
1650640630000|2022-04-22 15:17:10|204.02|201.62|204.02|201.62|204.02|201.62|203.71|201.31|0
1650640640000|2022-04-22 15:17:20|204.17|201.77|203.87|201.47|204.17|201.77|203.71|201.31|0
1650640650000|2022-04-22 15:17:30|204.02|201.62|203.56|201.16|204.02|201.62|203.56|201.16|0
1650640660000|2022-04-22 15:17:40|203.41|201.01|203.87|201.47|203.87|201.47|203.41|201.01|0
1650640670000|2022-04-22 15:17:50|203.71|201.31|203.41|201.01|203.71|201.31|203.26|200.86|0
1650640680000|2022-04-22 15:18:00|202.96|200.56|202.96|200.56|203.11|200.71|202.96|200.56|0
1650640690000|2022-04-22 15:18:10|203.11|200.71|202.81|200.41|203.11|200.71|202.81|200.41|0
1650640700000|2022-04-22 15:18:20|202.65|200.25|202.81|200.41|202.81|200.41|202.65|200.25|0
1650640710000|2022-04-22 15:18:30|202.35|199.95|202.81|200.41|202.81|200.41|202.35|199.95|0
1650640720000|2022-04-22 15:18:40|202.96|200.56|203.26|200.86|203.26|200.86|202.96|200.56|0
1650640730000|2022-04-22 15:18:50|202.81|200.41|202.96|200.56|203.11|200.71|202.81|200.41|0
1650640740000|2022-04-22 15:19:00|203.26|200.86|203.26|200.86|203.26|200.86|203.11|200.71|0
1650640750000|2022-04-22 15:19:10|202.8|200.4|203.86|201.46|203.86|201.46|202.8|200.4|0
1650640760000|2022-04-22 15:19:20|203.41|201.01|203.56|201.16|203.71|201.31|203.41|201.01|0
1650640770000|2022-04-22 15:19:30|203.41|201.01|205.08|202.68|205.08|202.68|203.41|201.01|0
1650640780000|2022-04-22 15:19:40|204.62|202.22|204.62|202.22|204.77|202.37|204.62|202.22|0
1650640790000|2022-04-22 15:19:50|204.17|201.77|203.86|201.46|204.17|201.77|203.86|201.46|0
1650640800000|2022-04-22 15:20:00|204.01|201.61|204.62|202.22|204.77|202.37|204.01|201.61|0
1650640810000|2022-04-22 15:20:10|204.47|202.07|204.47|202.07|204.47|202.07|203.86|201.46|0
1650640820000|2022-04-22 15:20:20|204.01|201.61|205.23|202.83|205.23|202.83|204.01|201.61|0
1650640830000|2022-04-22 15:20:30|205.08|202.68|206.14|203.74|206.14|203.74|205.08|202.68|0
1650640840000|2022-04-22 15:20:40|205.99|203.59|206.29|203.89|206.6|204.2|205.99|203.59|0
1650640850000|2022-04-22 15:20:50|205.99|203.59|205.84|203.44|206.29|203.89|205.84|203.44|0
1650640860000|2022-04-22 15:21:00|206.14|203.74|206.29|203.89|206.29|203.89|206.14|203.74|0
1650640870000|2022-04-22 15:21:10|205.84|203.44|205.53|203.13|205.84|203.44|205.23|202.83|0
1650640880000|2022-04-22 15:21:20|205.38|202.98|205.23|202.83|205.38|202.98|204.92|202.52|0
1650640890000|2022-04-22 15:21:30|205.08|202.68|204.01|201.61|205.08|202.68|204.01|201.61|0
1650640900000|2022-04-22 15:21:40|204.16|201.76|204.47|202.07|204.47|202.07|203.71|201.31|0
1650640910000|2022-04-22 15:21:50|204.62|202.22|204.77|202.37|204.77|202.37|204.62|202.22|0
1650640920000|2022-04-22 15:22:00|204.92|202.52|205.38|202.98|205.38|202.98|204.62|202.22|0
1650640930000|2022-04-22 15:22:10|205.45|203.05|205.08|202.68|205.45|203.05|204.92|202.52|0
1650640940000|2022-04-22 15:22:20|204.09|201.69|204.32|201.92|204.32|201.92|204.09|201.69|0
1650640950000|2022-04-22 15:22:30|204.01|201.61|204.16|201.76|204.16|201.76|203.86|201.46|0
1650640960000|2022-04-22 15:22:40|204.62|202.22|204.77|202.37|204.77|202.37|204.47|202.07|0
1650640970000|2022-04-22 15:22:50|204.62|202.22|204.32|201.92|204.62|202.22|204.01|201.61|0
1650640980000|2022-04-22 15:23:00|203.86|201.46|204.01|201.61|204.08|201.68|203.56|201.16|0
1650640990000|2022-04-22 15:23:10|204.16|201.76|204.62|202.22|204.62|202.22|204.01|201.61|0
1650641000000|2022-04-22 15:23:20|204.16|201.76|204.16|201.76|204.16|201.76|204.01|201.61|0
1650641010000|2022-04-22 15:23:30|204.31|201.91|203.71|201.31|204.31|201.91|203.71|201.31|0
1650641020000|2022-04-22 15:23:40|203.56|201.16|203.56|201.16|203.56|201.16|203.25|200.85|0
1650641030000|2022-04-22 15:23:50|203.41|201.01|203.63|201.23|203.63|201.23|203.41|201.01|0
1650641040000|2022-04-22 15:24:00|203.71|201.31|203.56|201.16|203.93|201.53|203.56|201.16|0
1650641050000|2022-04-22 15:24:10|203.1|200.7|203.4|201|203.4|201|202.95|200.55|0
1650641060000|2022-04-22 15:24:20|203.71|201.31|204.62|202.22|204.62|202.22|203.71|201.31|0
1650641070000|2022-04-22 15:24:30|204.47|202.07|204.47|202.07|204.62|202.22|204.31|201.91|0
1650641080000|2022-04-22 15:24:40|204.31|201.91|203.4|201|204.31|201.91|203.4|201|0
1650641090000|2022-04-22 15:24:50|203.25|200.85|203.25|200.85|203.25|200.85|203.1|200.7|0
1650641100000|2022-04-22 15:25:00|203.4|201|202.95|200.55|203.4|201|202.95|200.55|0
1650641110000|2022-04-22 15:25:10|202.35|199.95|202.5|200.1|202.5|200.1|202.2|199.8|0
1650641120000|2022-04-22 15:25:20|202.8|200.4|202.65|200.25|202.8|200.4|202.65|200.25|0
1650641130000|2022-04-22 15:25:30|201.74|199.34|202.65|200.25|202.65|200.25|201.74|199.34|0
1650641140000|2022-04-22 15:25:40|202.5|200.1|202.04|199.64|202.65|200.25|202.04|199.64|0
1650641150000|2022-04-22 15:25:50|201.89|199.49|202.5|200.1|202.5|200.1|201.89|199.49|0
1650641160000|2022-04-22 15:26:00|202.65|200.25|202.65|200.25|202.65|200.25|202.5|200.1|0
1650641170000|2022-04-22 15:26:10|202.19|199.79|201.89|199.49|202.19|199.79|201.89|199.49|0
1650641180000|2022-04-22 15:26:20|202.04|199.64|201.89|199.49|202.34|199.94|201.89|199.49|0
1650641190000|2022-04-22 15:26:30|202.04|199.64|202.19|199.79|202.19|199.79|201.96|199.56|0
1650641200000|2022-04-22 15:26:40|202.5|200.1|202.19|199.79|202.5|200.1|202.19|199.79|0
1650641210000|2022-04-22 15:26:50|202.34|199.94|202.34|199.94|202.65|200.25|202.34|199.94|0
1650641220000|2022-04-22 15:27:00|202.19|199.79|203.55|201.15|203.55|201.15|202.19|199.79|0
1650641230000|2022-04-22 15:27:10|203.4|201|203.55|201.15|203.55|201.15|203.4|201|0
1650641240000|2022-04-22 15:27:20|203.7|201.3|203.86|201.46|203.86|201.46|203.4|201|0
1650641250000|2022-04-22 15:27:30|203.7|201.3|203.55|201.15|203.7|201.3|203.4|201|0
1650641260000|2022-04-22 15:27:40|203.4|201|202.8|200.4|203.4|201|202.8|200.4|0
1650641270000|2022-04-22 15:27:50|202.65|200.25|202.8|200.4|202.8|200.4|202.49|200.09|0
1650641280000|2022-04-22 15:28:00|202.49|200.09|202.04|199.64|202.49|200.09|202.04|199.64|0
1650641290000|2022-04-22 15:28:10|202.65|200.25|202.19|199.79|202.65|200.25|202.04|199.64|0
1650641300000|2022-04-22 15:28:20|202.65|200.25|201.89|199.49|202.65|200.25|201.89|199.49|0
1650641310000|2022-04-22 15:28:30|201.96|199.56|201.89|199.49|202.04|199.64|201.89|199.49|0
1650641320000|2022-04-22 15:28:40|202.04|199.64|202.34|199.94|202.34|199.94|202.04|199.64|0
1650641330000|2022-04-22 15:28:50|202.04|199.64|202.19|199.79|202.49|200.09|202.04|199.64|0
1650641340000|2022-04-22 15:29:00|202.34|199.94|202.19|199.79|202.49|200.09|202.19|199.79|0
1650641350000|2022-04-22 15:29:10|202.64|200.24|202.8|200.4|202.8|200.4|202.49|200.09|0
1650641360000|2022-04-22 15:29:20|202.64|200.24|203.1|200.7|203.1|200.7|202.64|200.24|0
1650641370000|2022-04-22 15:29:30|202.8|200.4|202.49|200.09|202.95|200.55|202.49|200.09|0
1650641380000|2022-04-22 15:29:40|202.34|199.94|202.19|199.79|202.34|199.94|202.19|199.79|0
1650641390000|2022-04-22 15:29:50|202.34|199.94|202.49|200.09|202.49|200.09|202.34|199.94|0
1650641400000|2022-04-22 15:30:00|202.64|200.24|202.19|199.79|202.64|200.24|202.04|199.64|0
1650641410000|2022-04-22 15:30:10|202.04|199.64|203.25|200.85|203.25|200.85|202.04|199.64|0
1650641420000|2022-04-22 15:30:20|203.1|200.7|203.55|201.15|203.55|201.15|203.1|200.7|0
1650641430000|2022-04-22 15:30:30|203.4|201|204|201.6|204|201.6|203.4|201|0
1650641440000|2022-04-22 15:30:40|203.7|201.3|203.7|201.3|203.85|201.45|203.7|201.3|0
1650641450000|2022-04-22 15:30:50|203.55|201.15|202.64|200.24|203.55|201.15|202.64|200.24|0
1650641460000|2022-04-22 15:31:00|202.79|200.39|201.59|199.19|202.79|200.39|201.59|199.19|0
1650641470000|2022-04-22 15:31:10|201.44|199.04|201.29|198.89|201.44|199.04|201.29|198.89|0
1650641480000|2022-04-22 15:31:20|201.44|199.04|201.89|199.49|201.89|199.49|201.29|198.89|0
1650641490000|2022-04-22 15:31:30|201.44|199.04|202.19|199.79|202.19|199.79|201.44|199.04|0
1650641500000|2022-04-22 15:31:40|202.34|199.94|201.89|199.49|202.34|199.94|201.89|199.49|0
1650641510000|2022-04-22 15:31:50|202.04|199.64|202.49|200.09|202.49|200.09|202.04|199.64|0
1650641520000|2022-04-22 15:32:00|202.94|200.54|202.49|200.09|202.94|200.54|202.49|200.09|0
1650641530000|2022-04-22 15:32:10|202.04|199.64|202.04|199.64|202.04|199.64|201.89|199.49|0
1650641540000|2022-04-22 15:32:20|201.74|199.34|201.59|199.19|201.74|199.34|201.36|198.96|0
1650641550000|2022-04-22 15:32:30|201.43|199.03|201.28|198.88|201.59|199.19|201.28|198.88|0
1650641560000|2022-04-22 15:32:40|201.13|198.73|200.98|198.58|201.13|198.73|200.98|198.58|0
1650641570000|2022-04-22 15:32:50|200.83|198.43|199.78|197.38|200.83|198.43|199.78|197.38|0
1650641580000|2022-04-22 15:33:00|199.93|197.53|199.18|196.78|199.93|197.53|199.18|196.78|0
1650641590000|2022-04-22 15:33:10|199.33|196.93|199.48|197.08|199.48|197.08|199.18|196.78|0
1650641600000|2022-04-22 15:33:20|199.63|197.23|199.63|197.23|199.63|197.23|199.48|197.08|0
1650641610000|2022-04-22 15:33:30|199.78|197.38|199.48|197.08|200.23|197.83|199.48|197.08|0
1650641620000|2022-04-22 15:33:40|199.63|197.23|199.63|197.23|199.93|197.53|199.48|197.08|0
1650641630000|2022-04-22 15:33:50|199.48|197.08|198.88|196.48|199.48|197.08|198.73|196.33|0
1650641640000|2022-04-22 15:34:00|199.03|196.63|198.81|196.41|199.03|196.63|198.81|196.41|0
1650641650000|2022-04-22 15:34:10|198.73|196.33|199.63|197.23|199.63|197.23|198.73|196.33|0
1650641660000|2022-04-22 15:34:20|199.48|197.08|199.63|197.23|199.63|197.23|199.18|196.78|0
1650641670000|2022-04-22 15:34:30|199.93|197.53|199.48|197.08|199.93|197.53|199.48|197.08|0
1650641680000|2022-04-22 15:34:40|199.63|197.23|199.63|197.23|199.63|197.23|199.63|197.23|0
1650641690000|2022-04-22 15:34:50|199.18|196.78|199.48|197.08|199.48|197.08|199.18|196.78|0
1650641700000|2022-04-22 15:35:00|199.18|196.78|199.18|196.78|199.18|196.78|199.03|196.63|0
1650641710000|2022-04-22 15:35:10|199.03|196.63|198.73|196.33|199.03|196.63|198.58|196.18|0
1650641720000|2022-04-22 15:35:20|198.88|196.48|199.18|196.78|199.33|196.93|198.88|196.48|0
1650641730000|2022-04-22 15:35:30|199.48|197.08|199.48|197.08|199.63|197.23|199.48|197.08|0
1650641740000|2022-04-22 15:35:40|199.18|196.78|198.73|196.33|199.18|196.78|198.73|196.33|0
1650641750000|2022-04-22 15:35:50|198.58|196.18|198.88|196.48|198.88|196.48|198.58|196.18|0
1650641760000|2022-04-22 15:36:00|198.73|196.33|198.73|196.33|199.03|196.63|198.73|196.33|0
1650641770000|2022-04-22 15:36:10|198.28|195.88|198.73|196.33|198.73|196.33|198.28|195.88|0
1650641780000|2022-04-22 15:36:20|198.28|195.88|198.28|195.88|198.28|195.88|198.13|195.73|0
1650641790000|2022-04-22 15:36:30|198.13|195.73|198.43|196.03|198.43|196.03|198.13|195.73|0
1650641800000|2022-04-22 15:36:40|198.73|196.33|198.73|196.33|198.73|196.33|198.58|196.18|0
1650641810000|2022-04-22 15:36:50|198.43|196.03|198.73|196.33|198.73|196.33|198.43|196.03|0
1650641820000|2022-04-22 15:37:00|198.88|196.48|198.73|196.33|199.03|196.63|198.73|196.33|0
1650641830000|2022-04-22 15:37:10|198.43|196.03|197.54|195.14|198.43|196.03|197.54|195.14|0
1650641840000|2022-04-22 15:37:20|197.83|195.43|197.54|195.14|197.83|195.43|197.54|195.14|0
1650641850000|2022-04-22 15:37:30|197.69|195.29|197.69|195.29|197.69|195.29|197.69|195.29|0
1650641860000|2022-04-22 15:37:40|197.83|195.43|198.28|195.88|198.28|195.88|197.83|195.43|0
1650641870000|2022-04-22 15:37:50|198.58|196.18|198.73|196.33|198.88|196.48|198.58|196.18|0
1650641880000|2022-04-22 15:38:00|198.28|195.88|197.54|195.14|198.28|195.88|197.54|195.14|0
1650641890000|2022-04-22 15:38:10|197.68|195.28|197.68|195.28|197.68|195.28|197.54|195.14|0
1650641900000|2022-04-22 15:38:20|197.54|195.14|197.68|195.28|197.83|195.43|197.54|195.14|0
1650641910000|2022-04-22 15:38:30|197.83|195.43|197.68|195.28|197.83|195.43|197.68|195.28|0
1650641920000|2022-04-22 15:38:40|197.76|195.36|197.54|195.14|197.98|195.58|197.54|195.14|0
1650641930000|2022-04-22 15:38:50|197.68|195.28|197.54|195.14|197.68|195.28|197.54|195.14|0
1650641940000|2022-04-22 15:39:00|197.24|194.84|196.94|194.54|197.24|194.84|196.94|194.54|0
1650641950000|2022-04-22 15:39:10|196.79|194.39|197.24|194.84|197.24|194.84|196.79|194.39|0
1650641960000|2022-04-22 15:39:20|196.64|194.24|196.64|194.24|196.64|194.24|196.49|194.09|0
1650641970000|2022-04-22 15:39:30|196.94|194.54|196.64|194.24|196.94|194.54|196.64|194.24|0
1650641980000|2022-04-22 15:39:40|196.79|194.39|196.79|194.39|196.94|194.54|196.79|194.39|0
1650641990000|2022-04-22 15:39:50|196.64|194.24|197.09|194.69|197.09|194.69|196.64|194.24|0
1650642000000|2022-04-22 15:40:00|197.24|194.84|197.09|194.69|197.24|194.84|197.09|194.69|0
1650642010000|2022-04-22 15:40:10|196.94|194.54|196.64|194.24|196.94|194.54|196.64|194.24|0
1650642020000|2022-04-22 15:40:20|196.79|194.39|197.38|194.98|197.38|194.98|196.79|194.39|0
1650642030000|2022-04-22 15:40:30|196.94|194.54|197.09|194.69|197.09|194.69|196.79|194.39|0
1650642040000|2022-04-22 15:40:40|196.71|194.31|197.09|194.69|197.09|194.69|196.71|194.31|0
1650642050000|2022-04-22 15:40:50|196.79|194.39|196.49|194.09|196.79|194.39|196.49|194.09|0
1650642060000|2022-04-22 15:41:00|196.34|193.94|196.49|194.09|196.49|194.09|196.34|193.94|0
1650642070000|2022-04-22 15:41:10|196.34|193.94|196.05|193.65|196.34|193.94|195.9|193.5|0
1650642080000|2022-04-22 15:41:20|195.9|193.5|195.6|193.2|196.05|193.65|195.6|193.2|0
1650642090000|2022-04-22 15:41:30|195.75|193.35|195.75|193.35|195.75|193.35|195.45|193.05|0
1650642100000|2022-04-22 15:41:40|195.9|193.5|195.75|193.35|195.9|193.5|195.6|193.2|0
1650642110000|2022-04-22 15:41:50|195.6|193.2|195.6|193.2|195.6|193.2|195.45|193.05|0
1650642120000|2022-04-22 15:42:00|195.45|193.05|195.16|192.76|195.6|193.2|195.16|192.76|0
1650642130000|2022-04-22 15:42:10|195.3|192.9|195.01|192.61|195.3|192.9|195.01|192.61|0
1650642140000|2022-04-22 15:42:20|194.86|192.46|194.57|192.17|194.86|192.46|194.42|192.02|0
1650642150000|2022-04-22 15:42:30|194.42|192.02|194.27|191.87|194.57|192.17|194.27|191.87|0
1650642160000|2022-04-22 15:42:40|194.42|192.02|194.42|192.02|194.42|192.02|194.27|191.87|0
1650642170000|2022-04-22 15:42:50|194.56|192.16|194.12|191.72|194.56|192.16|194.12|191.72|0
1650642180000|2022-04-22 15:43:00|194.27|191.87|194.86|192.46|194.86|192.46|194.27|191.87|0
1650642190000|2022-04-22 15:43:10|194.56|192.16|193.97|191.57|194.56|192.16|193.97|191.57|0
1650642200000|2022-04-22 15:43:20|194.12|191.72|193.97|191.57|194.12|191.72|193.97|191.57|0
1650642210000|2022-04-22 15:43:30|194.12|191.72|194.04|191.64|194.12|191.72|194.04|191.64|0
1650642220000|2022-04-22 15:43:40|194.27|191.87|194.27|191.87|194.42|192.02|194.27|191.87|0
1650642230000|2022-04-22 15:43:50|194.19|191.79|193.97|191.57|194.27|191.87|193.97|191.57|0
1650642240000|2022-04-22 15:44:00|193.09|190.69|193.38|190.98|193.53|191.13|193.09|190.69|0
1650642250000|2022-04-22 15:44:10|193.24|190.84|193.24|190.84|193.24|190.84|193.24|190.84|0
1650642260000|2022-04-22 15:44:20|193.09|190.69|193.09|190.69|193.38|190.98|193.09|190.69|0
1650642270000|2022-04-22 15:44:30|192.8|190.4|192.35|189.95|192.8|190.4|192.35|189.95|0
1650642280000|2022-04-22 15:44:40|191.91|189.51|191.91|189.51|191.91|189.51|191.91|189.51|0
1650642290000|2022-04-22 15:44:50|192.21|189.81|191.77|189.37|192.21|189.81|191.77|189.37|0
1650642300000|2022-04-22 15:45:00|191.91|189.51|193.08|190.68|193.08|190.68|191.91|189.51|0
1650642310000|2022-04-22 15:45:10|191.55|189.15|194.33|191.93|194.33|191.93|191.55|189.15|0
1650642320000|2022-04-22 15:45:20|194.19|191.79|194.77|192.37|194.77|192.37|194.19|191.79|0
1650642330000|2022-04-22 15:45:30|194.62|192.22|193.6|191.2|194.62|192.22|193.31|190.91|0
1650642340000|2022-04-22 15:45:40|193.75|191.35|193.75|191.35|193.75|191.35|193.6|191.2|0
1650642350000|2022-04-22 15:45:50|193.45|191.05|193.6|191.2|193.89|191.49|193.45|191.05|0
1650642360000|2022-04-22 15:46:00|193.45|191.05|193.75|191.35|193.89|191.49|193.45|191.05|0
1650642370000|2022-04-22 15:46:10|193.89|191.49|193.75|191.35|193.89|191.49|193.6|191.2|0
1650642380000|2022-04-22 15:46:20|193.89|191.49|193.89|191.49|193.89|191.49|193.89|191.49|0
1650642390000|2022-04-22 15:46:30|194.04|191.64|194.04|191.64|194.19|191.79|194.04|191.64|0
1650642400000|2022-04-22 15:46:40|194.48|192.08|194.19|191.79|194.78|192.38|194.19|191.79|0
1650642410000|2022-04-22 15:46:50|193.89|191.49|194.19|191.79|194.19|191.79|193.89|191.49|0
1650642420000|2022-04-22 15:47:00|193.45|191.05|193.75|191.35|193.89|191.49|193.45|191.05|0
1650642430000|2022-04-22 15:47:10|193.6|191.2|193.75|191.35|193.75|191.35|193.45|191.05|0
1650642440000|2022-04-22 15:47:20|193.89|191.49|194.04|191.64|194.04|191.64|193.75|191.35|0
1650642450000|2022-04-22 15:47:30|193.89|191.49|194.19|191.79|194.19|191.79|193.75|191.35|0
1650642460000|2022-04-22 15:47:40|194.33|191.93|194.48|192.08|194.48|192.08|194.33|191.93|0
1650642470000|2022-04-22 15:47:50|194.78|192.38|194.48|192.08|194.78|192.38|194.48|192.08|0
1650642480000|2022-04-22 15:48:00|194.19|191.79|194.04|191.64|194.26|191.86|193.89|191.49|0
1650642490000|2022-04-22 15:48:10|193.75|191.35|193.6|191.2|193.75|191.35|193.6|191.2|0
1650642500000|2022-04-22 15:48:20|193.45|191.05|193.16|190.76|193.45|191.05|193.16|190.76|0
1650642510000|2022-04-22 15:48:30|193.45|191.05|193.89|191.49|193.89|191.49|193.45|191.05|0
1650642520000|2022-04-22 15:48:40|194.04|191.64|193.89|191.49|194.04|191.64|193.89|191.49|0
1650642530000|2022-04-22 15:48:50|193.6|191.2|193.45|191.05|193.6|191.2|193.45|191.05|0
1650642540000|2022-04-22 15:49:00|193.3|190.9|193.3|190.9|193.45|191.05|193.3|190.9|0
1650642550000|2022-04-22 15:49:10|193.16|190.76|193.16|190.76|193.16|190.76|193.16|190.76|0
1650642560000|2022-04-22 15:49:20|193.3|190.9|193.16|190.76|193.3|190.9|193.01|190.61|0
1650642580000|2022-04-22 15:49:40|193.01|190.61|193.3|190.9|193.3|190.9|193.01|190.61|0
1650642590000|2022-04-22 15:49:50|193.45|191.05|192.86|190.46|193.45|191.05|192.86|190.46|0
1650642600000|2022-04-22 15:50:00|192.72|190.32|192.72|190.32|192.72|190.32|192.57|190.17|0
1650642610000|2022-04-22 15:50:10|192.57|190.17|192.64|190.24|192.72|190.32|192.57|190.17|0
1650642620000|2022-04-22 15:50:20|192.42|190.02|192.42|190.02|192.57|190.17|192.28|189.88|0
1650642630000|2022-04-22 15:50:30|192.57|190.17|191.84|189.44|192.57|190.17|191.84|189.44|0
1650642640000|2022-04-22 15:50:40|191.99|189.59|192.42|190.02|192.57|190.17|191.99|189.59|0
1650642650000|2022-04-22 15:50:50|193.16|190.76|193.45|191.05|193.45|191.05|193.16|190.76|0
1650642660000|2022-04-22 15:51:00|193.6|191.2|193.45|191.05|193.6|191.2|193.45|191.05|0
1650642670000|2022-04-22 15:51:10|193.3|190.9|192.57|190.17|193.3|190.9|192.57|190.17|0
1650642680000|2022-04-22 15:51:20|192.28|189.88|192.57|190.17|192.57|190.17|192.28|189.88|0
1650642690000|2022-04-22 15:51:30|192.86|190.46|192.57|190.17|192.86|190.46|192.57|190.17|0
1650642700000|2022-04-22 15:51:40|192.28|189.88|192.57|190.17|192.57|190.17|192.28|189.88|0
1650642710000|2022-04-22 15:51:50|192.42|190.02|192.49|190.09|192.49|190.09|192.42|190.02|0
1650642720000|2022-04-22 15:52:00|192.28|189.88|191.69|189.29|192.28|189.88|191.69|189.29|0
1650642730000|2022-04-22 15:52:10|191.84|189.44|191.84|189.44|191.84|189.44|191.69|189.29|0
1650642740000|2022-04-22 15:52:20|191.98|189.58|192.13|189.73|192.13|189.73|191.84|189.44|0
1650642750000|2022-04-22 15:52:30|191.98|189.58|191.62|189.22|191.98|189.58|191.62|189.22|0
1650642760000|2022-04-22 15:52:40|191.69|189.29|191.55|189.15|191.69|189.29|191.55|189.15|0
1650642770000|2022-04-22 15:52:50|191.54|189.14|191.4|189|191.54|189.14|191.4|189|0
1650642780000|2022-04-22 15:53:00|191.25|188.85|190.67|188.27|191.25|188.85|190.67|188.27|0
1650642790000|2022-04-22 15:53:10|190.82|188.42|191.11|188.71|191.11|188.71|190.67|188.27|0
1650642800000|2022-04-22 15:53:20|190.96|188.56|190.52|188.12|190.96|188.56|190.52|188.12|0
1650642810000|2022-04-22 15:53:30|190.38|187.98|190.52|188.12|190.52|188.12|190.38|187.98|0
1650642820000|2022-04-22 15:53:40|190.67|188.27|190.96|188.56|190.96|188.56|190.67|188.27|0
1650642830000|2022-04-22 15:53:50|190.82|188.42|190.38|187.98|190.82|188.42|190.38|187.98|0
1650642840000|2022-04-22 15:54:00|190.52|188.12|190.38|187.98|190.52|188.12|190.38|187.98|0
1650642850000|2022-04-22 15:54:10|190.23|187.83|190.23|187.83|190.38|187.98|190.23|187.83|0
1650642860000|2022-04-22 15:54:20|190.38|187.98|190.52|188.12|190.52|188.12|190.23|187.83|0
1650642870000|2022-04-22 15:54:30|190.96|188.56|190.96|188.56|191.03|188.63|190.96|188.56|0
1650642880000|2022-04-22 15:54:40|191.25|188.85|190.52|188.12|191.25|188.85|190.52|188.12|0
1650642890000|2022-04-22 15:54:50|190.67|188.27|190.52|188.12|190.81|188.41|190.52|188.12|0
1650642900000|2022-04-22 15:55:00|190.23|187.83|190.23|187.83|190.23|187.83|189.8|187.4|0
1650642910000|2022-04-22 15:55:10|190.16|187.76|190.09|187.69|190.38|187.98|190.09|187.69|0
1650642920000|2022-04-22 15:55:20|190.23|187.83|190.23|187.83|190.52|188.12|190.23|187.83|0
1650642930000|2022-04-22 15:55:30|190.52|188.12|190.96|188.56|190.96|188.56|190.52|188.12|0
1650642940000|2022-04-22 15:55:40|191.25|188.85|190.96|188.56|191.25|188.85|190.96|188.56|0
1650642950000|2022-04-22 15:55:50|190.38|187.98|190.23|187.83|190.38|187.98|189.94|187.54|0
1650642960000|2022-04-22 15:56:00|190.38|187.98|190.09|187.69|190.38|187.98|190.09|187.69|0
1650642970000|2022-04-22 15:56:10|189.79|187.39|189.65|187.25|189.79|187.39|189.65|187.25|0
1650642980000|2022-04-22 15:56:20|189.5|187.1|189.94|187.54|189.94|187.54|189.5|187.1|0
1650642990000|2022-04-22 15:56:30|190.09|187.69|189.94|187.54|190.09|187.69|189.79|187.39|0
1650643000000|2022-04-22 15:56:40|190.23|187.83|190.88|188.48|190.88|188.48|190.23|187.83|0
1650643010000|2022-04-22 15:56:50|190.96|188.56|190.52|188.12|191.1|188.7|190.52|188.12|0
1650643020000|2022-04-22 15:57:00|190.38|187.98|191.25|188.85|191.25|188.85|190.38|187.98|0
1650643030000|2022-04-22 15:57:10|191.1|188.7|190.52|188.12|191.1|188.7|190.52|188.12|0
1650643040000|2022-04-22 15:57:20|190.67|188.27|189.94|187.54|190.67|188.27|189.94|187.54|0
1650643050000|2022-04-22 15:57:30|189.79|187.39|189.94|187.54|190.08|187.68|189.79|187.39|0
1650643060000|2022-04-22 15:57:40|190.37|187.97|190.23|187.83|190.37|187.97|190.08|187.68|0
1650643070000|2022-04-22 15:57:50|190.37|187.97|190.37|187.97|190.37|187.97|190.23|187.83|0
1650643080000|2022-04-22 15:58:00|190.23|187.83|190.67|188.27|190.67|188.27|190.23|187.83|0
1650643090000|2022-04-22 15:58:10|190.81|188.41|191.1|188.7|191.1|188.7|190.81|188.41|0
1650643100000|2022-04-22 15:58:20|190.67|188.27|190.37|187.97|190.67|188.27|190.37|187.97|0
1650643110000|2022-04-22 15:58:30|190.81|188.41|190.37|187.97|190.81|188.41|190.37|187.97|0
1650643120000|2022-04-22 15:58:40|190.08|187.68|189.79|187.39|190.08|187.68|189.79|187.39|0
1650643130000|2022-04-22 15:58:50|189.94|187.54|189.65|187.25|189.94|187.54|189.65|187.25|0
1650643140000|2022-04-22 15:59:00|189.79|187.39|190.08|187.68|190.08|187.68|189.79|187.39|0
1650643150000|2022-04-22 15:59:10|189.79|187.39|189.65|187.25|189.79|187.39|189.65|187.25|0
1650643160000|2022-04-22 15:59:20|189.5|187.1|189.65|187.25|189.65|187.25|189.5|187.1|0
1650643170000|2022-04-22 15:59:30|190.08|187.68|189.65|187.25|190.08|187.68|189.65|187.25|0
1650643180000|2022-04-22 15:59:40|189.5|187.1|189.79|187.39|189.79|187.39|189.5|187.1|0
1650643190000|2022-04-22 15:59:50|189.5|187.1|189.5|187.1|189.65|187.25|189.5|187.1|0
1650643200000|2022-04-22 16:00:00|189.36|186.96|189.07|186.67|189.36|186.96|189.07|186.67|0
1650643210000|2022-04-22 16:00:10|189.36|186.96|189.07|186.67|189.36|186.96|189.07|186.67|0
1650643220000|2022-04-22 16:00:20|188.92|186.52|189.21|186.81|189.21|186.81|188.78|186.38|0
1650643230000|2022-04-22 16:00:30|188.92|186.52|188.78|186.38|188.92|186.52|188.78|186.38|0
1650643240000|2022-04-22 16:00:40|188.92|186.52|189.07|186.67|189.07|186.67|188.92|186.52|0
1650643250000|2022-04-22 16:00:50|188.92|186.52|189.65|187.25|189.65|187.25|188.92|186.52|0
1650643260000|2022-04-22 16:01:00|189.79|187.39|189.79|187.39|189.94|187.54|189.79|187.39|0
1650643270000|2022-04-22 16:01:10|189.5|187.1|189.35|186.95|189.5|187.1|189.35|186.95|0
1650643280000|2022-04-22 16:01:20|189.21|186.81|189.06|186.66|189.21|186.81|189.06|186.66|0
1650643290000|2022-04-22 16:01:30|188.92|186.52|188.77|186.37|188.92|186.52|188.77|186.37|0
1650643300000|2022-04-22 16:01:40|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1650643310000|2022-04-22 16:01:50|188.92|186.52|188.63|186.23|188.92|186.52|188.48|186.08|0
1650643320000|2022-04-22 16:02:00|188.77|186.37|188.92|186.52|189.06|186.66|188.77|186.37|0
1650643330000|2022-04-22 16:02:10|188.77|186.37|188.05|185.65|188.77|186.37|188.05|185.65|0
1650643340000|2022-04-22 16:02:20|187.91|185.51|188.12|185.72|188.34|185.94|187.91|185.51|0
1650643350000|2022-04-22 16:02:30|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650643360000|2022-04-22 16:02:40|188.2|185.8|188.26|185.86|188.34|185.94|188.19|185.79|0
1650643370000|2022-04-22 16:02:50|188.05|185.65|188.19|185.79|188.19|185.79|187.91|185.51|0
1650643380000|2022-04-22 16:03:00|188.34|185.94|188.48|186.08|188.63|186.23|188.34|185.94|0
1650643390000|2022-04-22 16:03:10|188.63|186.23|188.48|186.08|188.63|186.23|188.48|186.08|0
1650643400000|2022-04-22 16:03:20|188.34|185.94|188.63|186.23|188.63|186.23|188.19|185.79|0
1650643410000|2022-04-22 16:03:30|188.19|185.79|187.91|185.51|188.19|185.79|187.91|185.51|0
1650643420000|2022-04-22 16:03:40|188.05|185.65|188.19|185.79|188.19|185.79|188.05|185.65|0
1650643430000|2022-04-22 16:03:50|188.63|186.23|188.48|186.08|188.77|186.37|188.48|186.08|0
1650643440000|2022-04-22 16:04:00|188.34|185.94|188.34|185.94|188.48|186.08|188.34|185.94|0
1650643450000|2022-04-22 16:04:10|188.48|186.08|188.63|186.23|188.77|186.37|188.48|186.08|0
1650643460000|2022-04-22 16:04:20|188.48|186.08|188.34|185.94|188.48|186.08|188.34|185.94|0
1650643470000|2022-04-22 16:04:30|188.48|186.08|188.48|186.08|188.48|186.08|188.34|185.94|0
1650643480000|2022-04-22 16:04:40|188.7|186.3|188.19|185.79|188.7|186.3|188.19|185.79|0
1650643490000|2022-04-22 16:04:50|188.48|186.08|188.77|186.37|188.77|186.37|188.48|186.08|0
1650643500000|2022-04-22 16:05:00|189.35|186.95|190.08|187.68|190.08|187.68|189.35|186.95|0
1650643510000|2022-04-22 16:05:10|189.93|187.53|190.37|187.97|190.37|187.97|189.71|187.31|0
1650643520000|2022-04-22 16:05:20|190.51|188.11|190.08|187.68|190.51|188.11|190.08|187.68|0
1650643530000|2022-04-22 16:05:30|189.93|187.53|189.64|187.24|189.93|187.53|189.35|186.95|0
1650643540000|2022-04-22 16:05:40|189.93|187.53|189.79|187.39|189.93|187.53|189.64|187.24|0
1650643550000|2022-04-22 16:05:50|189.64|187.24|189.5|187.1|189.64|187.24|189.35|186.95|0
1650643560000|2022-04-22 16:06:00|189.35|186.95|189.79|187.39|189.79|187.39|189.35|186.95|0
1650643570000|2022-04-22 16:06:10|189.93|187.53|190.08|187.68|190.08|187.68|189.64|187.24|0
1650643580000|2022-04-22 16:06:20|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1650643590000|2022-04-22 16:06:30|189.93|187.53|189.64|187.24|189.93|187.53|189.64|187.24|0
1650643600000|2022-04-22 16:06:40|189.78|187.38|190.22|187.82|190.22|187.82|189.78|187.38|0
1650643610000|2022-04-22 16:06:50|190.08|187.68|191.54|189.14|191.54|189.14|190.08|187.68|0
1650643620000|2022-04-22 16:07:00|191.83|189.43|191.97|189.57|191.97|189.57|191.83|189.43|0
1650643630000|2022-04-22 16:07:10|192.12|189.72|192.41|190.01|192.41|190.01|192.12|189.72|0
1650643640000|2022-04-22 16:07:20|192.12|189.72|191.54|189.14|192.12|189.72|191.54|189.14|0
1650643650000|2022-04-22 16:07:30|191.68|189.28|191.54|189.14|191.68|189.28|191.54|189.14|0
1650643660000|2022-04-22 16:07:40|191.68|189.28|191.68|189.28|191.68|189.28|191.39|188.99|0
1650643670000|2022-04-22 16:07:50|191.97|189.57|191.97|189.57|191.97|189.57|191.83|189.43|0
1650643680000|2022-04-22 16:08:00|191.83|189.43|191.39|188.99|191.83|189.43|191.39|188.99|0
1650643690000|2022-04-22 16:08:10|191.25|188.85|190.96|188.56|191.25|188.85|190.96|188.56|0
1650643700000|2022-04-22 16:08:20|190.81|188.41|190.81|188.41|190.96|188.56|190.81|188.41|0
1650643710000|2022-04-22 16:08:30|190.67|188.27|190.23|187.83|190.81|188.41|190.23|187.83|0
1650643720000|2022-04-22 16:08:40|190.16|187.76|190.09|187.69|190.16|187.76|190.09|187.69|0
1650643730000|2022-04-22 16:08:50|189.94|187.54|189.36|186.96|189.94|187.54|189.36|186.96|0
1650643740000|2022-04-22 16:09:00|189.22|186.82|189.51|187.11|189.51|187.11|189.22|186.82|0
1650643750000|2022-04-22 16:09:10|189.36|186.96|189.51|187.11|189.65|187.25|189.36|186.96|0
1650643760000|2022-04-22 16:09:20|189.65|187.25|189.51|187.11|189.65|187.25|189.51|187.11|0
1650643770000|2022-04-22 16:09:30|189.36|186.96|189.51|187.11|189.65|187.25|189.36|186.96|0
1650643780000|2022-04-22 16:09:40|189.65|187.25|189.8|187.4|189.8|187.4|189.51|187.11|0
1650643790000|2022-04-22 16:09:50|189.51|187.11|189.07|186.67|189.51|187.11|189.07|186.67|0
1650643800000|2022-04-22 16:10:00|189.65|187.25|189.65|187.25|189.65|187.25|189.22|186.82|0
1650643810000|2022-04-22 16:10:10|189.36|186.96|189.94|187.54|189.94|187.54|189.36|186.96|0
1650643820000|2022-04-22 16:10:20|189.65|187.25|189.51|187.11|189.65|187.25|189.36|186.96|0
1650643830000|2022-04-22 16:10:30|189.65|187.25|189.8|187.4|189.8|187.4|189.65|187.25|0
1650643840000|2022-04-22 16:10:40|189.65|187.25|189.36|186.96|189.65|187.25|189.36|186.96|0
1650643850000|2022-04-22 16:10:50|189.51|187.11|189.65|187.25|189.65|187.25|189.51|187.11|0
1650643860000|2022-04-22 16:11:00|189.51|187.11|189.36|186.96|189.51|187.11|189.36|186.96|0
1650643870000|2022-04-22 16:11:10|189.22|186.82|189.22|186.82|189.22|186.82|189.07|186.67|0
1650643880000|2022-04-22 16:11:20|189.07|186.67|189.22|186.82|189.36|186.96|189.07|186.67|0
1650643890000|2022-04-22 16:11:30|188.78|186.38|188.5|186.1|188.78|186.38|188.5|186.1|0
1650643900000|2022-04-22 16:11:40|188.35|185.95|188.35|185.95|188.5|186.1|188.35|185.95|0
1650643910000|2022-04-22 16:11:50|188.21|185.81|188.06|185.66|188.21|185.81|187.92|185.52|0
1650643920000|2022-04-22 16:12:00|188.35|185.95|189.22|186.82|189.22|186.82|188.35|185.95|0
1650643930000|2022-04-22 16:12:10|188.93|186.53|188.93|186.53|188.93|186.53|188.64|186.24|0
1650643940000|2022-04-22 16:12:20|189.07|186.67|189.22|186.82|189.22|186.82|189.07|186.67|0
1650643950000|2022-04-22 16:12:30|189.07|186.67|188.64|186.24|189.07|186.67|188.64|186.24|0
1650643960000|2022-04-22 16:12:40|188.93|186.53|189.07|186.67|189.22|186.82|188.93|186.53|0
1650643970000|2022-04-22 16:12:50|189.36|186.96|189.94|187.54|190.23|187.83|189.36|186.96|0
1650643980000|2022-04-22 16:13:00|190.08|187.68|190.37|187.97|190.37|187.97|190.08|187.68|0
1650643990000|2022-04-22 16:13:10|190.08|187.68|190.08|187.68|190.08|187.68|189.94|187.54|0
1650644000000|2022-04-22 16:13:20|190.23|187.83|190.37|187.97|190.37|187.97|190.23|187.83|0
1650644010000|2022-04-22 16:13:30|190.08|187.68|190.23|187.83|190.23|187.83|190.08|187.68|0
1650644020000|2022-04-22 16:13:40|190.66|188.26|190.81|188.41|190.81|188.41|190.66|188.26|0
1650644030000|2022-04-22 16:13:50|190.52|188.12|190.88|188.48|190.88|188.48|190.52|188.12|0
1650644040000|2022-04-22 16:14:00|190.66|188.26|190.52|188.12|190.95|188.55|190.52|188.12|0
1650644050000|2022-04-22 16:14:10|190.81|188.41|190.52|188.12|190.95|188.55|190.52|188.12|0
1650644060000|2022-04-22 16:14:20|190.37|187.97|190.37|187.97|190.52|188.12|190.37|187.97|0
1650644070000|2022-04-22 16:14:30|190.66|188.26|190.66|188.26|190.66|188.26|190.52|188.12|0
1650644080000|2022-04-22 16:14:40|190.95|188.55|191.24|188.84|191.39|188.99|190.95|188.55|0
1650644090000|2022-04-22 16:14:50|191.39|188.99|191.24|188.84|191.39|188.99|191.24|188.84|0
1650644100000|2022-04-22 16:15:00|190.81|188.41|190.81|188.41|190.95|188.55|190.81|188.41|0
1650644110000|2022-04-22 16:15:10|190.66|188.26|190.52|188.12|190.66|188.26|190.37|187.97|0
1650644120000|2022-04-22 16:15:20|190.66|188.26|190.37|187.97|190.66|188.26|190.37|187.97|0
1650644130000|2022-04-22 16:15:30|190.51|188.11|190.08|187.68|190.51|188.11|190.08|187.68|0
1650644140000|2022-04-22 16:15:40|190.23|187.83|190.51|188.11|190.51|188.11|190.23|187.83|0
1650644150000|2022-04-22 16:15:50|190.22|187.82|190.22|187.82|190.22|187.82|190.08|187.68|0
1650644160000|2022-04-22 16:16:00|190.08|187.68|190.22|187.82|190.37|187.97|190.08|187.68|0
1650644170000|2022-04-22 16:16:10|190.51|188.11|190.95|188.55|190.95|188.55|190.51|188.11|0
1650644180000|2022-04-22 16:16:20|190.8|188.4|190.66|188.26|190.8|188.4|190.66|188.26|0
1650644190000|2022-04-22 16:16:30|190.73|188.33|190.51|188.11|190.8|188.4|190.51|188.11|0
1650644200000|2022-04-22 16:16:40|190.66|188.26|190.8|188.4|190.95|188.55|190.66|188.26|0
1650644210000|2022-04-22 16:16:50|190.51|188.11|190.22|187.82|190.51|188.11|190.22|187.82|0
1650644220000|2022-04-22 16:17:00|190.95|188.55|190.95|188.55|191.09|188.69|190.95|188.55|0
1650644230000|2022-04-22 16:17:10|190.8|188.4|191.24|188.84|191.24|188.84|190.8|188.4|0
1650644240000|2022-04-22 16:17:20|190.95|188.55|190.8|188.4|190.95|188.55|190.66|188.26|0
1650644250000|2022-04-22 16:17:30|190.95|188.55|191.82|189.42|191.82|189.42|190.95|188.55|0
1650644260000|2022-04-22 16:17:40|191.96|189.56|191.82|189.42|191.96|189.56|191.82|189.42|0
1650644270000|2022-04-22 16:17:50|191.96|189.56|192.11|189.71|192.26|189.86|191.96|189.56|0
1650644280000|2022-04-22 16:18:00|191.53|189.13|191.53|189.13|191.53|189.13|191.38|188.98|0
1650644290000|2022-04-22 16:18:10|191.38|188.98|190.8|188.4|191.38|188.98|190.8|188.4|0
1650644300000|2022-04-22 16:18:20|190.95|188.55|190.51|188.11|190.95|188.55|190.51|188.11|0
1650644310000|2022-04-22 16:18:30|190.37|187.97|190.22|187.82|190.51|188.11|190.22|187.82|0
1650644320000|2022-04-22 16:18:40|190.08|187.68|190.08|187.68|190.08|187.68|190.08|187.68|0
1650644330000|2022-04-22 16:18:50|190.22|187.82|190.37|187.97|190.37|187.97|190.22|187.82|0
1650644340000|2022-04-22 16:19:00|190.08|187.68|189.93|187.53|190.08|187.68|189.93|187.53|0
1650644350000|2022-04-22 16:19:10|190.22|187.82|190.66|188.26|190.66|188.26|189.93|187.53|0
1650644360000|2022-04-22 16:19:20|190.51|188.11|190.22|187.82|190.51|188.11|190.22|187.82|0
1650644370000|2022-04-22 16:19:30|190.37|187.97|190.8|188.4|190.8|188.4|190.37|187.97|0
1650644380000|2022-04-22 16:19:40|191.09|188.69|191.24|188.84|191.38|188.98|191.09|188.69|0
1650644390000|2022-04-22 16:19:50|191.09|188.69|191.53|189.13|191.53|189.13|191.09|188.69|0
1650644400000|2022-04-22 16:20:00|191.38|188.98|191.53|189.13|191.53|189.13|191.24|188.84|0
1650644410000|2022-04-22 16:20:10|191.67|189.27|191.38|188.98|191.67|189.27|191.38|188.98|0
1650644420000|2022-04-22 16:20:20|191.53|189.13|191.67|189.27|191.67|189.27|191.38|188.98|0
1650644430000|2022-04-22 16:20:30|191.53|189.13|191.96|189.56|191.96|189.56|191.53|189.13|0
1650644440000|2022-04-22 16:20:40|192.11|189.71|192.11|189.71|192.25|189.85|192.11|189.71|0
1650644450000|2022-04-22 16:20:50|192.25|189.85|192.84|190.44|192.84|190.44|192.25|189.85|0
1650644460000|2022-04-22 16:21:00|192.98|190.58|192.76|189.64|192.98|190.58|192.54|189.64|0
1650644470000|2022-04-22 16:21:10|192.78|189.9|192.93|190.05|193.22|190.34|192.78|189.9|0
1650644480000|2022-04-22 16:21:20|193.66|190.78|193.66|190.78|193.66|190.78|193.51|190.63|0
1650644490000|2022-04-22 16:21:30|193.51|190.63|192.93|190.05|193.51|190.63|192.93|190.05|0
1650644500000|2022-04-22 16:21:40|193.37|190.49|193.07|190.19|193.37|190.49|193.07|190.19|0
1650644510000|2022-04-22 16:21:50|193.14|190.26|193.07|190.19|193.22|190.34|193.07|190.19|0
1650644520000|2022-04-22 16:22:00|192.93|190.05|193.37|190.49|193.37|190.49|192.93|190.05|0
1650644530000|2022-04-22 16:22:10|193.51|190.63|193.8|190.92|193.8|190.92|193.37|190.49|0
1650644540000|2022-04-22 16:22:20|193.22|190.34|193.07|190.19|193.22|190.34|192.93|190.05|0
1650644550000|2022-04-22 16:22:30|192.93|190.05|192.49|189.61|193.22|190.34|192.49|189.61|0
1650644560000|2022-04-22 16:22:40|192.35|189.47|192.05|189.17|192.49|189.61|192.05|189.17|0
1650644570000|2022-04-22 16:22:50|191.62|188.74|191.47|188.59|191.76|188.88|191.47|188.59|0
1650644580000|2022-04-22 16:23:00|191.62|188.74|192.05|189.17|192.2|189.32|191.62|188.74|0
1650644590000|2022-04-22 16:23:10|191.76|188.88|192.49|189.61|192.49|189.61|191.76|188.88|0
1650644600000|2022-04-22 16:23:20|191.98|189.1|192.05|189.17|192.05|189.17|191.76|188.88|0
1650644610000|2022-04-22 16:23:30|192.2|189.32|192.49|189.61|192.49|189.61|192.05|189.17|0
1650644620000|2022-04-22 16:23:40|192.56|189.68|192.56|189.68|192.56|189.68|192.56|189.68|0
1650644630000|2022-04-22 16:23:50|192.93|190.05|193.22|190.34|193.22|190.34|192.93|190.05|0
1650644640000|2022-04-22 16:24:00|193.07|190.19|192.78|189.9|193.07|190.19|192.78|189.9|0
1650644650000|2022-04-22 16:24:10|193.07|190.19|193.22|190.34|193.22|190.34|193|190.12|0
1650644660000|2022-04-22 16:24:20|193.36|190.48|193.51|190.63|193.95|191.07|193.36|190.48|0
1650644670000|2022-04-22 16:24:30|193.66|190.78|193.51|190.63|193.66|190.78|193.51|190.63|0
1650644680000|2022-04-22 16:24:40|193.66|190.78|193.8|190.92|193.95|191.07|193.66|190.78|0
1650644690000|2022-04-22 16:24:50|193.66|190.78|193.8|190.92|193.95|191.07|193.66|190.78|0
1650644700000|2022-04-22 16:25:00|194.09|191.21|194.09|191.21|194.09|191.21|193.95|191.07|0
1650644710000|2022-04-22 16:25:10|194.53|191.65|194.68|191.8|194.68|191.8|194.53|191.65|0
1650644720000|2022-04-22 16:25:20|195.48|192.6|195.19|192.31|195.48|192.6|195.04|192.16|0
1650644730000|2022-04-22 16:25:30|195.34|192.46|195.63|192.75|195.63|192.75|195.34|192.46|0
1650644740000|2022-04-22 16:25:40|195.48|192.6|196.22|193.34|196.22|193.34|195.48|192.6|0
1650644750000|2022-04-22 16:25:50|196.07|193.19|196.66|193.78|196.66|193.78|196.07|193.19|0
1650644760000|2022-04-22 16:26:00|196.95|194.07|197.1|194.22|197.1|194.22|196.8|193.92|0
1650644770000|2022-04-22 16:26:10|197.25|194.37|197.1|194.22|197.25|194.37|197.1|194.22|0
1650644780000|2022-04-22 16:26:20|196.8|193.92|196.36|193.48|196.8|193.92|196.36|193.48|0
1650644790000|2022-04-22 16:26:30|196.22|193.34|195.92|193.04|196.22|193.34|195.92|193.04|0
1650644800000|2022-04-22 16:26:40|195.78|192.9|195.63|192.75|195.78|192.9|195.63|192.75|0
1650644810000|2022-04-22 16:26:50|195.78|192.9|196.07|193.19|196.07|193.19|195.78|192.9|0
1650644820000|2022-04-22 16:27:00|195.92|193.04|195.19|192.31|195.92|193.04|195.19|192.31|0
1650644830000|2022-04-22 16:27:10|195.04|192.16|195.19|192.31|195.19|192.31|195.04|192.16|0
1650644840000|2022-04-22 16:27:20|195.04|192.16|195.04|192.16|195.04|192.16|194.9|192.02|0
1650644850000|2022-04-22 16:27:30|194.9|192.02|195.04|192.16|195.04|192.16|194.9|192.02|0
1650644860000|2022-04-22 16:27:40|194.6|191.72|194.46|191.58|194.6|191.72|194.46|191.58|0
1650644870000|2022-04-22 16:27:50|194.6|191.72|194.17|191.29|194.6|191.72|194.17|191.29|0
1650644880000|2022-04-22 16:28:00|194.31|191.43|194.24|191.36|194.31|191.43|194.17|191.29|0
1650644890000|2022-04-22 16:28:10|194.02|191.14|194.17|191.29|194.17|191.29|194.02|191.14|0
1650644900000|2022-04-22 16:28:20|194.02|191.14|194.31|191.43|194.31|191.43|194.02|191.14|0
1650644910000|2022-04-22 16:28:30|194.02|191.14|194.46|191.58|194.46|191.58|194.02|191.14|0
1650644920000|2022-04-22 16:28:40|194.6|191.72|194.75|191.87|194.75|191.87|194.6|191.72|0
1650644930000|2022-04-22 16:28:50|194.6|191.72|194.46|191.58|194.6|191.72|194.16|191.28|0
1650644940000|2022-04-22 16:29:00|194.6|191.72|194.46|191.58|194.6|191.72|194.46|191.58|0
1650644950000|2022-04-22 16:29:10|194.6|191.72|194.46|191.58|194.75|191.87|194.46|191.58|0
1650644960000|2022-04-22 16:29:20|194.31|191.43|194.02|191.14|194.31|191.43|194.02|191.14|0
1650644970000|2022-04-22 16:29:30|194.46|191.58|195.19|192.31|195.19|192.31|194.31|191.43|0
1650644980000|2022-04-22 16:29:40|195.33|192.45|195.19|192.31|195.33|192.45|195.19|192.31|0
1650644990000|2022-04-22 16:29:50|195.04|192.16|194.75|191.87|195.19|192.31|194.75|191.87|0
1650645000000|2022-04-22 16:30:00|194.89|192.01|195.04|192.16|195.04|192.16|194.31|191.43|0
1650645010000|2022-04-22 16:30:10|195.19|192.31|195.04|192.16|195.19|192.31|195.04|192.16|0
1650645020000|2022-04-22 16:30:20|195.48|192.6|195.33|192.45|195.48|192.6|195.19|192.31|0
1650645030000|2022-04-22 16:30:30|195.19|192.31|195.04|192.16|195.19|192.31|194.75|191.87|0
1650645040000|2022-04-22 16:30:40|195.19|192.31|195.48|192.6|195.48|192.6|195.19|192.31|0
1650645050000|2022-04-22 16:30:50|195.77|192.89|195.48|192.6|195.92|193.04|195.48|192.6|0
1650645060000|2022-04-22 16:31:00|196.21|193.33|196.21|193.33|196.36|193.48|196.21|193.33|0
1650645070000|2022-04-22 16:31:10|196.36|193.48|196.8|193.92|196.8|193.92|196.36|193.48|0
1650645080000|2022-04-22 16:31:20|196.95|194.07|197.54|194.66|197.54|194.66|196.95|194.07|0
1650645090000|2022-04-22 16:31:30|197.39|194.51|197.24|194.36|197.39|194.51|197.24|194.36|0
1650645100000|2022-04-22 16:31:40|197.39|194.51|197.54|194.66|197.54|194.66|197.39|194.51|0
1650645110000|2022-04-22 16:31:50|197.39|194.51|196.8|193.92|197.39|194.51|196.8|193.92|0
1650645120000|2022-04-22 16:32:00|196.65|193.77|196.06|193.18|196.65|193.77|196.06|193.18|0
1650645130000|2022-04-22 16:32:10|196.21|193.33|196.21|193.33|196.21|193.33|195.92|193.04|0
1650645140000|2022-04-22 16:32:20|196.06|193.18|196.95|194.07|196.95|194.07|196.06|193.18|0
1650645150000|2022-04-22 16:32:30|197.09|194.21|197.24|194.36|197.24|194.36|196.95|194.07|0
1650645160000|2022-04-22 16:32:40|197.39|194.51|197.24|194.36|197.39|194.51|197.24|194.36|0
1650645170000|2022-04-22 16:32:50|197.09|194.21|197.09|194.21|197.24|194.36|197.09|194.21|0
1650645180000|2022-04-22 16:33:00|196.95|194.07|197.39|194.51|197.39|194.51|196.95|194.07|0
1650645190000|2022-04-22 16:33:10|197.53|194.65|197.98|195.1|197.98|195.1|197.53|194.65|0
1650645200000|2022-04-22 16:33:20|198.12|195.24|197.68|194.8|198.12|195.24|197.68|194.8|0
1650645210000|2022-04-22 16:33:30|197.83|194.95|197.83|194.95|198.12|195.24|197.68|194.8|0
1650645220000|2022-04-22 16:33:40|197.68|194.8|198.42|195.54|198.42|195.54|197.68|194.8|0
1650645230000|2022-04-22 16:33:50|198.27|195.39|198.42|195.54|198.42|195.54|198.27|195.39|0
1650645240000|2022-04-22 16:34:00|198.57|195.69|198.12|195.24|198.57|195.69|198.12|195.24|0
1650645250000|2022-04-22 16:34:10|198.27|195.39|198.12|195.24|198.42|195.54|198.12|195.24|0
1650645260000|2022-04-22 16:34:20|198.27|195.39|197.39|194.51|198.27|195.39|197.39|194.51|0
1650645270000|2022-04-22 16:34:30|197.24|194.36|197.83|194.95|197.83|194.95|197.24|194.36|0
1650645280000|2022-04-22 16:34:40|198.12|195.24|197.83|194.95|198.27|195.39|197.83|194.95|0
1650645290000|2022-04-22 16:34:50|197.68|194.8|197.53|194.65|197.68|194.8|197.39|194.51|0
1650645300000|2022-04-22 16:35:00|197.39|194.51|197.68|194.8|197.83|194.95|197.39|194.51|0
1650645310000|2022-04-22 16:35:10|197.83|194.95|197.83|194.95|197.97|195.09|197.83|194.95|0
1650645320000|2022-04-22 16:35:20|198.27|195.39|198.27|195.39|198.42|195.54|197.97|195.09|0
1650645330000|2022-04-22 16:35:30|198.12|195.24|198.12|195.24|198.12|195.24|197.97|195.09|0
1650645340000|2022-04-22 16:35:40|197.97|195.09|198.27|195.39|198.42|195.54|197.97|195.09|0
1650645350000|2022-04-22 16:35:50|198.42|195.54|198.57|195.69|198.57|195.69|198.42|195.54|0
1650645360000|2022-04-22 16:36:00|198.42|195.54|198.56|195.68|198.56|195.68|198.42|195.54|0
1650645370000|2022-04-22 16:36:10|198.71|195.83|198.86|195.98|198.86|195.98|198.71|195.83|0
1650645380000|2022-04-22 16:36:20|199.16|196.28|199.45|196.57|199.45|196.57|199.16|196.28|0
1650645390000|2022-04-22 16:36:30|199.6|196.72|199.9|197.02|199.9|197.02|199.6|196.72|0
1650645400000|2022-04-22 16:36:40|200.05|197.17|200.19|197.31|200.19|197.31|200.05|197.17|0
1650645410000|2022-04-22 16:36:50|200.34|197.46|200.05|197.17|200.34|197.46|200.05|197.17|0
1650645420000|2022-04-22 16:37:00|200.19|197.31|200.05|197.17|200.19|197.31|199.9|197.02|0
1650645430000|2022-04-22 16:37:10|199.75|196.87|200.19|197.31|200.19|197.31|199.75|196.87|0
1650645440000|2022-04-22 16:37:20|200.34|197.46|200.34|197.46|200.49|197.61|200.34|197.46|0
1650645450000|2022-04-22 16:37:30|200.19|197.31|200.19|197.31|200.19|197.31|200.19|197.31|0
1650645460000|2022-04-22 16:37:40|200.34|197.46|199.6|196.72|200.34|197.46|199.6|196.72|0
1650645470000|2022-04-22 16:37:50|199.45|196.57|199.6|196.72|199.75|196.87|199.45|196.57|0
1650645480000|2022-04-22 16:38:00|199.3|196.42|198.12|195.24|199.3|196.42|198.12|195.24|0
1650645490000|2022-04-22 16:38:10|198.42|195.54|197.97|195.09|198.42|195.54|197.82|194.94|0
1650645500000|2022-04-22 16:38:20|197.82|194.94|197.97|195.09|198.27|195.39|197.82|194.94|0
1650645510000|2022-04-22 16:38:30|197.53|194.65|197.53|194.65|197.53|194.65|197.38|194.5|0
1650645520000|2022-04-22 16:38:40|197.38|194.5|197.38|194.5|197.53|194.65|197.38|194.5|0
1650645530000|2022-04-22 16:38:50|197.23|194.35|197.23|194.35|197.23|194.35|197.23|194.35|0
1650645540000|2022-04-22 16:39:00|197.38|194.5|196.94|194.06|197.38|194.5|196.79|193.91|0
1650645550000|2022-04-22 16:39:10|197.09|194.21|196.65|193.77|197.09|194.21|196.65|193.77|0
1650645560000|2022-04-22 16:39:20|196.5|193.62|196.5|193.62|196.65|193.77|196.5|193.62|0
1650645570000|2022-04-22 16:39:30|196.35|193.47|196.5|193.62|196.5|193.62|196.35|193.47|0
1650645580000|2022-04-22 16:39:40|196.64|193.76|196.64|193.76|196.79|193.91|196.64|193.76|0
1650645590000|2022-04-22 16:39:50|196.79|193.91|196.79|193.91|196.79|193.91|196.64|193.76|0
1650645600000|2022-04-22 16:40:00|196.94|194.06|197.23|194.35|197.38|194.5|196.94|194.06|0
1650645610000|2022-04-22 16:40:10|197.38|194.5|197.09|194.21|197.38|194.5|197.09|194.21|0
1650645620000|2022-04-22 16:40:20|196.79|193.91|196.79|193.91|196.79|193.91|196.5|193.62|0
1650645630000|2022-04-22 16:40:30|197.09|194.21|196.79|193.91|197.09|194.21|196.79|193.91|0
1650645640000|2022-04-22 16:40:40|196.64|193.76|196.35|193.47|196.64|193.76|196.35|193.47|0
1650645650000|2022-04-22 16:40:50|196.64|193.76|196.2|193.32|196.64|193.76|196.2|193.32|0
1650645660000|2022-04-22 16:41:00|196.35|193.47|196.2|193.32|196.5|193.62|196.2|193.32|0
1650645670000|2022-04-22 16:41:10|196.35|193.47|196.06|193.18|196.35|193.47|196.06|193.18|0
1650645680000|2022-04-22 16:41:20|196.2|193.32|196.42|193.54|196.42|193.54|196.2|193.32|0
1650645690000|2022-04-22 16:41:30|196.35|193.47|196.5|193.62|196.5|193.62|196.35|193.47|0
1650645700000|2022-04-22 16:41:40|196.35|193.47|196.06|193.18|196.35|193.47|196.06|193.18|0
1650645710000|2022-04-22 16:41:50|195.91|193.03|196.05|193.17|196.06|193.18|195.91|193.03|0
1650645720000|2022-04-22 16:42:00|196.2|193.32|196.05|193.17|196.2|193.32|196.05|193.17|0
1650645730000|2022-04-22 16:42:10|195.91|193.03|195.76|192.88|196.05|193.17|195.76|192.88|0
1650645740000|2022-04-22 16:42:20|195.91|193.03|195.61|192.73|195.91|193.03|195.61|192.73|0
1650645750000|2022-04-22 16:42:30|195.47|192.59|195.17|192.29|195.47|192.59|195.17|192.29|0
1650645760000|2022-04-22 16:42:40|195.32|192.44|195.17|192.29|195.32|192.44|195.17|192.29|0
1650645770000|2022-04-22 16:42:50|195.32|192.44|194.88|192|195.32|192.44|194.88|192|0
1650645780000|2022-04-22 16:43:00|195.03|192.15|195.03|192.15|195.03|192.15|194.88|192|0
1650645790000|2022-04-22 16:43:10|195.61|192.73|195.68|192.8|195.68|192.8|195.61|192.73|0
1650645800000|2022-04-22 16:43:20|195.61|192.73|195.61|192.73|195.76|192.88|195.61|192.73|0
1650645810000|2022-04-22 16:43:30|195.91|193.03|195.91|193.03|196.05|193.17|195.91|193.03|0
1650645820000|2022-04-22 16:43:40|195.76|192.88|196.2|193.32|196.2|193.32|195.76|192.88|0
1650645830000|2022-04-22 16:43:50|196.12|193.24|195.61|192.73|196.12|193.24|195.61|192.73|0
1650645840000|2022-04-22 16:44:00|196.05|193.17|196.35|193.47|196.35|193.47|196.05|193.17|0
1650645850000|2022-04-22 16:44:10|196.49|193.61|196.05|193.17|196.64|193.76|196.05|193.17|0
1650645860000|2022-04-22 16:44:20|196.2|193.32|196.49|193.61|196.49|193.61|196.2|193.32|0
1650645870000|2022-04-22 16:44:30|196.64|193.76|196.64|193.76|196.79|193.91|196.64|193.76|0
1650645880000|2022-04-22 16:44:40|196.93|194.05|197.08|194.2|197.08|194.2|196.93|194.05|0
1650645890000|2022-04-22 16:44:50|196.79|193.91|196.79|193.91|196.79|193.91|196.64|193.76|0
1650645900000|2022-04-22 16:45:00|196.35|193.47|197.08|194.2|197.08|194.2|196.35|193.47|0
1650645910000|2022-04-22 16:45:10|197.23|194.35|197.67|194.79|197.67|194.79|197.23|194.35|0
1650645920000|2022-04-22 16:45:20|197.38|194.5|196.79|193.91|197.38|194.5|196.79|193.91|0
1650645930000|2022-04-22 16:45:30|196.93|194.05|197.23|194.35|197.38|194.5|196.93|194.05|0
1650645940000|2022-04-22 16:45:40|197.37|194.49|197.37|194.49|197.37|194.49|197.23|194.35|0
1650645950000|2022-04-22 16:45:50|197.52|194.64|197.67|194.79|197.96|195.08|197.52|194.64|0
1650645960000|2022-04-22 16:46:00|197.82|194.94|197.82|194.94|197.82|194.94|197.67|194.79|0
1650645970000|2022-04-22 16:46:10|197.52|194.64|197.23|194.35|197.52|194.64|197.23|194.35|0
1650645980000|2022-04-22 16:46:20|197.08|194.2|197.08|194.2|197.37|194.49|197.08|194.2|0
1650645990000|2022-04-22 16:46:30|196.93|194.05|196.93|194.05|196.93|194.05|196.79|193.91|0
1650646000000|2022-04-22 16:46:40|197.08|194.2|197.67|194.79|197.67|194.79|197.08|194.2|0
1650646010000|2022-04-22 16:46:50|197.52|194.64|197.52|194.64|197.82|194.94|197.52|194.64|0
1650646020000|2022-04-22 16:47:00|197.67|194.79|197.37|194.49|197.67|194.79|197.37|194.49|0
1650646030000|2022-04-22 16:47:10|197.23|194.35|196.78|193.9|197.23|194.35|196.64|193.76|0
1650646040000|2022-04-22 16:47:20|196.93|194.05|196.93|194.05|197.08|194.2|196.93|194.05|0
1650646050000|2022-04-22 16:47:30|196.49|193.61|196.34|193.46|196.49|193.61|196.34|193.46|0
1650646060000|2022-04-22 16:47:40|196.49|193.61|196.34|193.46|196.49|193.61|196.2|193.32|0
1650646070000|2022-04-22 16:47:50|196.2|193.32|196.05|193.17|196.2|193.32|195.9|193.02|0
1650646080000|2022-04-22 16:48:00|195.76|192.88|195.76|192.88|195.76|192.88|195.76|192.88|0
1650646090000|2022-04-22 16:48:10|195.61|192.73|196.05|193.17|196.2|193.32|195.61|192.73|0
1650646100000|2022-04-22 16:48:20|195.97|193.09|196.05|193.17|196.05|193.17|195.97|193.09|0
1650646110000|2022-04-22 16:48:30|195.76|192.88|196.34|193.46|196.34|193.46|195.76|192.88|0
1650646120000|2022-04-22 16:48:40|196.2|193.32|196.05|193.17|196.2|193.32|196.05|193.17|0
1650646130000|2022-04-22 16:48:50|196.2|193.32|196.49|193.61|196.49|193.61|196.05|193.17|0
1650646140000|2022-04-22 16:49:00|196.93|194.05|197.08|194.2|197.08|194.2|196.93|194.05|0
1650646150000|2022-04-22 16:49:10|196.93|194.05|196.49|193.61|196.93|194.05|196.49|193.61|0
1650646160000|2022-04-22 16:49:20|196.78|193.9|196.64|193.76|196.78|193.9|196.64|193.76|0
1650646170000|2022-04-22 16:49:30|196.78|193.9|196.93|194.05|196.93|194.05|196.78|193.9|0
1650646180000|2022-04-22 16:49:40|196.78|193.9|196.78|193.9|196.78|193.9|196.64|193.76|0
1650646190000|2022-04-22 16:49:50|196.63|193.75|196.78|193.9|196.78|193.9|196.63|193.75|0
1650646200000|2022-04-22 16:50:00|196.93|194.05|196.49|193.61|196.93|194.05|196.49|193.61|0
1650646210000|2022-04-22 16:50:10|196.63|193.75|196.49|193.61|196.63|193.75|196.34|193.46|0
1650646220000|2022-04-22 16:50:20|196.78|193.9|196.78|193.9|196.78|193.9|196.63|193.75|0
1650646230000|2022-04-22 16:50:30|196.93|194.05|196.63|193.75|196.93|194.05|196.63|193.75|0
1650646240000|2022-04-22 16:50:40|196.34|193.46|195.9|193.02|196.34|193.46|195.9|193.02|0
1650646250000|2022-04-22 16:50:50|195.61|192.73|195.61|192.73|195.75|192.87|195.61|192.73|0
1650646260000|2022-04-22 16:51:00|195.46|192.58|195.46|192.58|195.46|192.58|195.46|192.58|0
1650646270000|2022-04-22 16:51:10|195.31|192.43|195.46|192.58|195.61|192.73|195.31|192.43|0
1650646280000|2022-04-22 16:51:20|195.61|192.73|195.46|192.58|195.61|192.73|195.46|192.58|0
1650646290000|2022-04-22 16:51:30|195.02|192.14|194.43|191.55|195.02|192.14|194.43|191.55|0
1650646300000|2022-04-22 16:51:40|194.73|191.85|194.73|191.85|194.87|191.99|194.58|191.7|0
1650646310000|2022-04-22 16:51:50|194.58|191.7|194.87|191.99|194.87|191.99|194.58|191.7|0
1650646320000|2022-04-22 16:52:00|194.58|191.7|194.87|191.99|195.17|192.29|194.58|191.7|0
1650646330000|2022-04-22 16:52:10|195.17|192.29|195.17|192.29|195.17|192.29|195.17|192.29|0
1650646340000|2022-04-22 16:52:20|194.87|191.99|194|191.12|194.87|191.99|194|191.12|0
1650646350000|2022-04-22 16:52:30|194.14|191.26|194.14|191.26|194.29|191.41|194.14|191.26|0
1650646360000|2022-04-22 16:52:40|193.85|190.97|194|191.12|194|191.12|193.7|190.82|0
1650646370000|2022-04-22 16:52:50|193.85|190.97|193.85|190.97|193.85|190.97|193.7|190.82|0
1650646380000|2022-04-22 16:53:00|194|191.12|193.85|190.97|194|191.12|193.7|190.82|0
1650646390000|2022-04-22 16:53:10|194|191.12|193.99|191.11|194|191.12|193.85|190.97|0
1650646400000|2022-04-22 16:53:20|194.14|191.26|194.43|191.55|194.58|191.7|194.14|191.26|0
1650646410000|2022-04-22 16:53:30|194.29|191.41|194.14|191.26|194.29|191.41|193.99|191.11|0
1650646420000|2022-04-22 16:53:40|193.85|190.97|193.85|190.97|193.85|190.97|193.7|190.82|0
1650646430000|2022-04-22 16:53:50|193.99|191.11|193.85|190.97|193.99|191.11|193.85|190.97|0
1650646440000|2022-04-22 16:54:00|193.7|190.82|193.27|190.39|193.7|190.82|193.27|190.39|0
1650646450000|2022-04-22 16:54:10|192.97|190.09|192.83|189.95|192.97|190.09|192.83|189.95|0
1650646460000|2022-04-22 16:54:20|192.68|189.8|192.54|189.66|192.68|189.8|192.39|189.51|0
1650646470000|2022-04-22 16:54:30|192.61|189.73|192.25|189.37|192.61|189.73|192.25|189.37|0
1650646480000|2022-04-22 16:54:40|191.96|189.08|192.1|189.22|192.25|189.37|191.96|189.08|0
1650646490000|2022-04-22 16:54:50|191.96|189.08|191.96|189.08|191.96|189.08|191.96|189.08|0
1650646500000|2022-04-22 16:55:00|192.1|189.22|192.25|189.37|192.25|189.37|192.1|189.22|0
1650646510000|2022-04-22 16:55:10|192.1|189.22|192.25|189.37|192.25|189.37|192.1|189.22|0
1650646520000|2022-04-22 16:55:20|192.39|189.51|192.25|189.37|192.54|189.66|192.25|189.37|0
1650646530000|2022-04-22 16:55:30|192.17|189.29|192.17|189.29|192.17|189.29|192.1|189.22|0
1650646540000|2022-04-22 16:55:40|192.25|189.37|192.1|189.22|192.54|189.66|192.1|189.22|0
1650646550000|2022-04-22 16:55:50|191.81|188.93|191.81|188.93|191.81|188.93|191.67|188.79|0
1650646560000|2022-04-22 16:56:00|191.67|188.79|191.81|188.93|191.81|188.93|191.67|188.79|0
1650646570000|2022-04-22 16:56:10|191.96|189.08|192.54|189.66|192.54|189.66|191.96|189.08|0
1650646580000|2022-04-22 16:56:20|192.68|189.8|192.39|189.51|192.68|189.8|192.39|189.51|0
1650646590000|2022-04-22 16:56:30|192.24|189.36|192.39|189.51|192.39|189.51|192.24|189.36|0
1650646600000|2022-04-22 16:56:40|192.24|189.36|192.39|189.51|192.54|189.66|192.24|189.36|0
1650646610000|2022-04-22 16:56:50|192.54|189.66|193.12|190.24|193.12|190.24|192.54|189.66|0
1650646620000|2022-04-22 16:57:00|193.26|190.38|193.26|190.38|193.41|190.53|193.26|190.38|0
1650646630000|2022-04-22 16:57:10|193.12|190.24|192.53|189.65|193.12|190.24|192.53|189.65|0
1650646640000|2022-04-22 16:57:20|192.68|189.8|192.1|189.22|192.68|189.8|192.1|189.22|0
1650646650000|2022-04-22 16:57:30|192.39|189.51|192.39|189.51|192.53|189.65|192.24|189.36|0
1650646660000|2022-04-22 16:57:40|192.53|189.65|192.53|189.65|192.53|189.65|192.24|189.36|0
1650646670000|2022-04-22 16:57:50|192.39|189.51|192.24|189.36|192.39|189.51|192.24|189.36|0
1650646680000|2022-04-22 16:58:00|192.53|189.65|192.53|189.65|192.53|189.65|192.39|189.51|0
1650646690000|2022-04-22 16:58:10|192.46|189.58|192.53|189.65|192.53|189.65|192.39|189.51|0
1650646700000|2022-04-22 16:58:20|192.82|189.94|192.53|189.65|192.82|189.94|192.53|189.65|0
1650646710000|2022-04-22 16:58:30|192.39|189.51|192.24|189.36|192.39|189.51|192.1|189.22|0
1650646720000|2022-04-22 16:58:40|192.39|189.51|192.39|189.51|192.39|189.51|192.24|189.36|0
1650646730000|2022-04-22 16:58:50|192.24|189.36|191.95|189.07|192.24|189.36|191.81|188.93|0
1650646740000|2022-04-22 16:59:00|191.81|188.93|191.81|188.93|191.81|188.93|191.81|188.93|0
1650646750000|2022-04-22 16:59:10|191.66|188.78|191.52|188.64|191.66|188.78|191.52|188.64|0
1650646760000|2022-04-22 16:59:20|191.66|188.78|191.95|189.07|191.95|189.07|191.66|188.78|0
1650646770000|2022-04-22 16:59:30|191.66|188.78|191.66|188.78|191.81|188.93|191.66|188.78|0
1650646780000|2022-04-22 16:59:40|191.52|188.64|191.52|188.64|191.52|188.64|191.52|188.64|0
1650646790000|2022-04-22 16:59:50|191.66|188.78|191.95|189.07|191.95|189.07|191.66|188.78|0
1650646800000|2022-04-22 17:00:00|192.39|189.51|192.1|189.22|192.39|189.51|192.1|189.22|0
1650646810000|2022-04-22 17:00:10|191.66|188.78|191.66|188.78|191.66|188.78|191.66|188.78|0
1650646820000|2022-04-22 17:00:20|191.52|188.64|191.08|188.2|191.52|188.64|191.08|188.2|0
1650646830000|2022-04-22 17:00:30|191.23|188.35|191.08|188.2|191.23|188.35|191.08|188.2|0
1650646840000|2022-04-22 17:00:40|190.94|188.06|190.65|187.77|191.08|188.2|190.65|187.77|0
1650646850000|2022-04-22 17:00:50|190.5|187.62|190.21|187.33|190.5|187.62|190.21|187.33|0
1650646860000|2022-04-22 17:01:00|190.36|187.48|189.93|187.05|190.36|187.48|189.93|187.05|0
1650646870000|2022-04-22 17:01:10|190.07|187.19|189.92|187.04|190.07|187.19|189.92|187.04|0
1650646880000|2022-04-22 17:01:20|190.07|187.19|190.21|187.33|190.21|187.33|190.07|187.19|0
1650646890000|2022-04-22 17:01:30|190.36|187.48|190.21|187.33|190.36|187.48|190.21|187.33|0
1650646900000|2022-04-22 17:01:40|190.5|187.62|190.79|187.91|190.79|187.91|190.5|187.62|0
1650646910000|2022-04-22 17:01:50|190.5|187.62|190.36|187.48|190.5|187.62|190.36|187.48|0
1650646920000|2022-04-22 17:02:00|190.21|187.33|190.21|187.33|190.21|187.33|190.21|187.33|0
1650646930000|2022-04-22 17:02:10|190.36|187.48|190.07|187.19|190.36|187.48|190.07|187.19|0
1650646940000|2022-04-22 17:02:20|189.92|187.04|189.92|187.04|190.07|187.19|189.92|187.04|0
1650646950000|2022-04-22 17:02:30|189.78|186.9|189.78|186.9|189.78|186.9|189.78|186.9|0
1650646960000|2022-04-22 17:02:40|189.92|187.04|189.78|186.9|189.92|187.04|189.78|186.9|0
1650646970000|2022-04-22 17:02:50|189.49|186.61|189.06|186.18|189.49|186.61|189.06|186.18|0
1650646980000|2022-04-22 17:03:00|188.92|186.04|189.35|186.47|189.35|186.47|188.92|186.04|0
1650646990000|2022-04-22 17:03:10|189.63|186.75|189.49|186.61|189.92|187.04|189.49|186.61|0
1650647000000|2022-04-22 17:03:20|189.2|186.32|189.06|186.18|189.2|186.32|189.06|186.18|0
1650647010000|2022-04-22 17:03:30|188.91|186.03|189.2|186.32|189.2|186.32|188.91|186.03|0
1650647020000|2022-04-22 17:03:40|189.63|186.75|189.49|186.61|189.7|186.82|189.49|186.61|0
1650647030000|2022-04-22 17:03:50|189.35|186.47|189.35|186.47|189.35|186.47|189.2|186.32|0
1650647040000|2022-04-22 17:04:00|189.2|186.32|189.49|186.61|189.49|186.61|189.2|186.32|0
1650647050000|2022-04-22 17:04:10|189.35|186.47|189.35|186.47|189.35|186.47|189.2|186.32|0
1650647060000|2022-04-22 17:04:20|189.41|186.53|189.35|186.47|189.41|186.53|189.35|186.47|0
1650647070000|2022-04-22 17:04:30|189.2|186.32|189.2|186.32|189.2|186.32|189.06|186.18|0
1650647080000|2022-04-22 17:04:40|189.13|186.25|188.77|185.89|189.2|186.32|188.77|185.89|0
1650647090000|2022-04-22 17:04:50|188.63|185.75|189.06|186.18|189.06|186.18|188.63|185.75|0
1650647100000|2022-04-22 17:05:00|189.2|186.32|189.34|186.46|189.63|186.75|189.2|186.32|0
1650647110000|2022-04-22 17:05:10|189.2|186.32|189.34|186.46|189.49|186.61|189.2|186.32|0
1650647120000|2022-04-22 17:05:20|189.63|186.75|190.35|187.47|190.5|187.62|189.63|186.75|0
1650647130000|2022-04-22 17:05:30|190.5|187.62|190.5|187.62|190.64|187.76|190.35|187.47|0
1650647140000|2022-04-22 17:05:40|190.64|187.76|191.08|188.2|191.08|188.2|190.64|187.76|0
1650647150000|2022-04-22 17:05:50|190.79|187.91|191.22|188.34|191.22|188.34|190.79|187.91|0
1650647160000|2022-04-22 17:06:00|191.66|188.78|191.66|188.78|191.95|189.07|191.66|188.78|0
1650647170000|2022-04-22 17:06:10|191.15|188.27|191.08|188.2|191.15|188.27|190.93|188.05|0
1650647180000|2022-04-22 17:06:20|190.93|188.05|190.93|188.05|191.08|188.2|190.93|188.05|0
1650647190000|2022-04-22 17:06:30|190.79|187.91|190.5|187.62|190.79|187.91|190.5|187.62|0
1650647200000|2022-04-22 17:06:40|190.35|187.47|190.93|188.05|190.93|188.05|190.35|187.47|0
1650647210000|2022-04-22 17:06:50|190.64|187.76|190.64|187.76|190.79|187.91|190.64|187.76|0
1650647220000|2022-04-22 17:07:00|190.57|187.69|191.22|188.34|191.22|188.34|190.5|187.62|0
1650647230000|2022-04-22 17:07:10|191.51|188.63|191.22|188.34|191.51|188.63|191.22|188.34|0
1650647240000|2022-04-22 17:07:20|191.36|188.48|190.79|187.91|191.36|188.48|190.79|187.91|0
1650647250000|2022-04-22 17:07:30|191.07|188.19|191.07|188.19|191.07|188.19|191.07|188.19|0
1650647260000|2022-04-22 17:07:40|191.22|188.34|190.79|187.91|191.22|188.34|190.79|187.91|0
1650647270000|2022-04-22 17:07:50|190.64|187.76|190.64|187.76|190.78|187.9|190.64|187.76|0
1650647280000|2022-04-22 17:08:00|190.71|187.83|191.07|188.19|191.07|188.19|190.71|187.83|0
1650647290000|2022-04-22 17:08:10|190.93|188.05|191.07|188.19|191.07|188.19|190.78|187.9|0
1650647300000|2022-04-22 17:08:20|191.36|188.48|191.07|188.19|191.36|188.48|191.07|188.19|0
1650647310000|2022-04-22 17:08:30|191.29|188.41|190.85|187.97|191.29|188.41|190.85|187.97|0
1650647320000|2022-04-22 17:08:40|191.07|188.19|191.51|188.63|191.51|188.63|190.93|188.05|0
1650647330000|2022-04-22 17:08:50|191.65|188.77|191.51|188.63|191.65|188.77|191.51|188.63|0
1650647340000|2022-04-22 17:09:00|191.22|188.34|191.36|188.48|191.51|188.63|191.07|188.19|0
1650647350000|2022-04-22 17:09:10|191.22|188.34|191.22|188.34|191.36|188.48|191.22|188.34|0
1650647360000|2022-04-22 17:09:20|191.07|188.19|191.07|188.19|191.07|188.19|190.93|188.05|0
1650647370000|2022-04-22 17:09:30|190.93|188.05|190.78|187.9|190.93|188.05|190.78|187.9|0
1650647380000|2022-04-22 17:09:40|191.07|188.19|191.22|188.34|191.22|188.34|191.07|188.19|0
1650647390000|2022-04-22 17:09:50|191.07|188.19|190.85|187.97|191.07|188.19|190.85|187.97|0
1650647400000|2022-04-22 17:10:00|190.78|187.9|190.93|188.05|190.93|188.05|190.49|187.61|0
1650647410000|2022-04-22 17:10:10|190.78|187.9|190.93|188.05|190.93|188.05|190.78|187.9|0
1650647420000|2022-04-22 17:10:20|190.78|187.9|190.64|187.76|190.78|187.9|190.49|187.61|0
1650647430000|2022-04-22 17:10:30|190.78|187.9|190.78|187.9|190.78|187.9|190.64|187.76|0
1650647440000|2022-04-22 17:10:40|190.64|187.76|190.49|187.61|190.64|187.76|190.49|187.61|0
1650647450000|2022-04-22 17:10:50|190.64|187.76|190.64|187.76|190.78|187.9|190.64|187.76|0
1650647460000|2022-04-22 17:11:00|190.78|187.9|190.64|187.76|190.93|188.05|190.64|187.76|0
1650647470000|2022-04-22 17:11:10|190.93|188.05|190.93|188.05|190.93|188.05|190.64|187.76|0
1650647480000|2022-04-22 17:11:20|191.07|188.19|190.78|187.9|191.07|188.19|190.78|187.9|0
1650647490000|2022-04-22 17:11:30|191.22|188.34|191.65|188.77|191.65|188.77|191.22|188.34|0
1650647500000|2022-04-22 17:11:40|191.79|188.91|191.65|188.77|191.79|188.91|191.65|188.77|0
1650647510000|2022-04-22 17:11:50|191.79|188.91|191.79|188.91|191.94|189.06|191.79|188.91|0
1650647520000|2022-04-22 17:12:00|191.72|188.84|192.08|189.2|192.08|189.2|191.65|188.77|0
1650647530000|2022-04-22 17:12:10|191.94|189.06|191.36|188.48|192.08|189.2|191.36|188.48|0
1650647540000|2022-04-22 17:12:20|191.21|188.33|191.65|188.77|191.79|188.91|191.21|188.33|0
1650647550000|2022-04-22 17:12:30|191.79|188.91|191.94|189.06|191.94|189.06|191.79|188.91|0
1650647560000|2022-04-22 17:12:40|191.65|188.77|191.94|189.06|191.94|189.06|191.65|188.77|0
1650647570000|2022-04-22 17:12:50|191.79|188.91|192.37|189.49|192.37|189.49|191.79|188.91|0
1650647580000|2022-04-22 17:13:00|192.66|189.78|192.81|189.93|192.81|189.93|192.66|189.78|0
1650647590000|2022-04-22 17:13:10|192.52|189.64|192.23|189.35|192.66|189.78|192.23|189.35|0
1650647600000|2022-04-22 17:13:20|191.94|189.06|191.65|188.77|191.94|189.06|191.65|188.77|0
1650647610000|2022-04-22 17:13:30|191.79|188.91|191.5|188.62|191.94|189.06|191.5|188.62|0
1650647620000|2022-04-22 17:13:40|191.36|188.48|191.5|188.62|191.5|188.62|191.36|188.48|0
1650647630000|2022-04-22 17:13:50|191.36|188.48|191.41|189.01|191.41|189.01|191.12|188.48|0
1650647640000|2022-04-22 17:14:00|191.12|188.72|191.7|189.3|191.7|189.3|191.12|188.72|0
1650647650000|2022-04-22 17:14:10|191.84|189.44|191.7|189.3|191.84|189.44|191.7|189.3|0
1650647660000|2022-04-22 17:14:20|191.55|189.15|191.7|189.3|191.7|189.3|191.55|189.15|0
1650647670000|2022-04-22 17:14:30|192.42|190.02|192.13|189.73|192.42|190.02|192.13|189.73|0
1650647680000|2022-04-22 17:14:40|191.84|189.44|191.99|189.59|191.99|189.59|191.7|189.3|0
1650647690000|2022-04-22 17:14:50|191.84|189.44|191.99|189.59|192.13|189.73|191.84|189.44|0
1650647700000|2022-04-22 17:15:00|191.84|189.44|191.55|189.15|191.84|189.44|191.26|188.86|0
1650647710000|2022-04-22 17:15:10|191.41|189.01|191.41|189.01|191.41|189.01|191.26|188.86|0
1650647720000|2022-04-22 17:15:20|191.26|188.86|191.12|188.72|191.55|189.15|191.12|188.72|0
1650647730000|2022-04-22 17:15:30|190.97|188.57|191.41|189.01|191.41|189.01|190.97|188.57|0
1650647740000|2022-04-22 17:15:40|191.55|189.15|191.26|188.86|191.55|189.15|191.26|188.86|0
1650647750000|2022-04-22 17:15:50|191.41|189.01|191.55|189.15|191.55|189.15|191.41|189.01|0
1650647760000|2022-04-22 17:16:00|191.26|188.86|191.41|189.01|191.41|189.01|191.12|188.72|0
1650647770000|2022-04-22 17:16:10|191.7|189.3|192.13|189.73|192.13|189.73|191.7|189.3|0
1650647780000|2022-04-22 17:16:20|192.28|189.88|191.7|189.3|192.28|189.88|191.7|189.3|0
1650647790000|2022-04-22 17:16:30|191.55|189.15|191.41|189.01|191.55|189.15|191.41|189.01|0
1650647800000|2022-04-22 17:16:40|191.55|189.15|191.4|189|191.55|189.15|191.4|189|0
1650647810000|2022-04-22 17:16:50|191.55|189.15|191.26|188.86|191.55|189.15|191.26|188.86|0
1650647820000|2022-04-22 17:17:00|191.4|189|191.4|189|191.4|189|191.26|188.86|0
1650647830000|2022-04-22 17:17:10|191.84|189.44|191.84|189.44|191.98|189.58|191.84|189.44|0
1650647840000|2022-04-22 17:17:20|191.98|189.58|192.13|189.73|192.13|189.73|191.98|189.58|0
1650647850000|2022-04-22 17:17:30|192.28|189.88|192.42|190.02|192.42|190.02|192.28|189.88|0
1650647860000|2022-04-22 17:17:40|192.27|189.87|192.42|190.02|192.42|190.02|192.27|189.87|0
1650647870000|2022-04-22 17:17:50|192.57|190.17|192.57|190.17|192.71|190.31|192.57|190.17|0
1650647880000|2022-04-22 17:18:00|192.42|190.02|192.71|190.31|192.71|190.31|192.42|190.02|0
1650647890000|2022-04-22 17:18:10|192.86|190.46|192.57|190.17|192.86|190.46|192.42|190.02|0
1650647900000|2022-04-22 17:18:20|192.42|190.02|191.98|189.58|192.42|190.02|191.98|189.58|0
1650647920000|2022-04-22 17:18:40|191.84|189.44|191.98|189.58|191.98|189.58|191.84|189.44|0
1650647930000|2022-04-22 17:18:50|192.13|189.73|191.84|189.44|192.13|189.73|191.84|189.44|0
1650647940000|2022-04-22 17:19:00|191.98|189.58|192.56|190.16|192.56|190.16|191.98|189.58|0
1650647950000|2022-04-22 17:19:10|193.15|190.75|192.42|190.02|193.15|190.75|192.42|190.02|0
1650647960000|2022-04-22 17:19:20|192.27|189.87|191.98|189.58|192.42|190.02|191.98|189.58|0
1650647970000|2022-04-22 17:19:30|191.84|189.44|191.55|189.15|191.84|189.44|191.55|189.15|0
1650647980000|2022-04-22 17:19:40|191.4|189|191.4|189|191.4|189|191.26|188.86|0
1650647990000|2022-04-22 17:19:50|191.55|189.15|191.4|189|191.55|189.15|191.4|189|0
1650648000000|2022-04-22 17:20:00|191.26|188.86|190.68|188.28|191.26|188.86|190.68|188.28|0
1650648010000|2022-04-22 17:20:10|190.53|188.13|190.53|188.13|190.68|188.28|190.53|188.13|0
1650648020000|2022-04-22 17:20:20|190.68|188.28|190.53|188.13|190.68|188.28|190.53|188.13|0
1650648030000|2022-04-22 17:20:30|190.1|187.7|189.52|187.12|190.1|187.7|189.52|187.12|0
1650648040000|2022-04-22 17:20:40|189.67|187.27|189.81|187.41|189.81|187.41|189.52|187.12|0
1650648050000|2022-04-22 17:20:50|189.95|187.55|189.38|186.98|189.95|187.55|189.38|186.98|0
1650648060000|2022-04-22 17:21:00|189.09|186.69|189.09|186.69|189.09|186.69|188.95|186.55|0
1650648070000|2022-04-22 17:21:10|189.23|186.83|189.09|186.69|189.23|186.83|189.09|186.69|0
1650648080000|2022-04-22 17:21:20|188.95|186.55|188.8|186.4|189.09|186.69|188.8|186.4|0
1650648090000|2022-04-22 17:21:30|188.66|186.26|188.08|185.68|188.66|186.26|188.08|185.68|0
1650648100000|2022-04-22 17:21:40|188.29|185.89|187.94|185.54|188.29|185.89|187.94|185.54|0
1650648110000|2022-04-22 17:21:50|187.8|185.4|187.8|185.4|187.8|185.4|187.65|185.25|0
1650648120000|2022-04-22 17:22:00|187.94|185.54|187.65|185.25|187.94|185.54|187.65|185.25|0
1650648130000|2022-04-22 17:22:10|187.8|185.4|188.08|185.68|188.23|185.83|187.79|185.39|0
1650648140000|2022-04-22 17:22:20|187.94|185.54|187.65|185.25|187.94|185.54|187.65|185.25|0
1650648150000|2022-04-22 17:22:30|187.36|184.96|187.22|184.82|187.36|184.96|187.22|184.82|0
1650648160000|2022-04-22 17:22:40|186.94|184.54|186.94|184.54|187.08|184.68|186.94|184.54|0
1650648170000|2022-04-22 17:22:50|187.08|184.68|187|184.6|187.08|184.68|186.93|184.53|0
1650648180000|2022-04-22 17:23:00|186.93|184.53|186.65|184.25|186.93|184.53|186.65|184.25|0
1650648190000|2022-04-22 17:23:10|186.93|184.53|186.65|184.25|186.93|184.53|186.65|184.25|0
1650648200000|2022-04-22 17:23:20|186.79|184.39|186.93|184.53|186.93|184.53|186.51|184.11|0
1650648210000|2022-04-22 17:23:30|187.22|184.82|187.08|184.68|187.22|184.82|187.08|184.68|0
1650648220000|2022-04-22 17:23:40|187.22|184.82|187.22|184.82|187.36|184.96|187.22|184.82|0
1650648230000|2022-04-22 17:23:50|187.29|184.89|187.79|185.39|187.79|185.39|187.29|184.89|0
1650648240000|2022-04-22 17:24:00|187.65|185.25|187.65|185.25|187.65|185.25|187.51|185.11|0
1650648250000|2022-04-22 17:24:10|187.51|185.11|187.51|185.11|187.51|185.11|187.36|184.96|0
1650648260000|2022-04-22 17:24:20|187.36|184.96|186.93|184.53|187.51|185.11|186.93|184.53|0
1650648270000|2022-04-22 17:24:30|187.08|184.68|187.08|184.68|187.08|184.68|186.93|184.53|0
1650648280000|2022-04-22 17:24:40|187.22|184.82|187.51|185.11|187.51|185.11|187.08|184.68|0
1650648290000|2022-04-22 17:24:50|187.36|184.96|187.36|184.96|187.36|184.96|187.36|184.96|0
1650648300000|2022-04-22 17:25:00|187.51|185.11|187.75|184.87|187.75|185.11|187.51|184.87|0
1650648310000|2022-04-22 17:25:10|187.6|184.72|187.6|184.72|187.6|184.72|187.53|184.65|0
1650648320000|2022-04-22 17:25:20|187.75|184.87|187.75|184.87|187.75|184.87|187.6|184.72|0
1650648330000|2022-04-22 17:25:30|187.6|184.72|187.6|184.72|187.74|184.86|187.6|184.72|0
1650648340000|2022-04-22 17:25:40|187.46|184.58|187.74|184.86|187.74|184.86|187.46|184.58|0
1650648350000|2022-04-22 17:25:50|187.6|184.72|187.6|184.72|187.6|184.72|187.6|184.72|0
1650648360000|2022-04-22 17:26:00|187.46|184.58|187.38|184.5|187.46|184.58|187.38|184.5|0
1650648370000|2022-04-22 17:26:10|187.6|184.72|187.81|184.93|187.89|185.01|187.6|184.72|0
1650648380000|2022-04-22 17:26:20|187.89|185.01|187.46|184.58|187.89|185.01|187.46|184.58|0
1650648390000|2022-04-22 17:26:30|187.31|184.43|187.31|184.43|187.31|184.43|187.31|184.43|0
1650648400000|2022-04-22 17:26:40|187.46|184.58|187.74|184.86|187.89|185.01|187.46|184.58|0
1650648410000|2022-04-22 17:26:50|187.6|184.72|187.74|184.86|187.74|184.86|187.6|184.72|0
1650648420000|2022-04-22 17:27:00|187.89|185.01|188.32|185.44|188.32|185.44|187.74|184.86|0
1650648430000|2022-04-22 17:27:10|188.46|185.58|188.46|185.58|188.46|185.58|188.46|185.58|0
1650648440000|2022-04-22 17:27:20|188.32|185.44|188.32|185.44|188.32|185.44|188.32|185.44|0
1650648450000|2022-04-22 17:27:30|188.46|185.58|188.6|185.72|188.6|185.72|188.46|185.58|0
1650648460000|2022-04-22 17:27:40|188.75|185.87|189.47|186.59|189.47|186.59|188.75|185.87|0
1650648470000|2022-04-22 17:27:50|189.32|186.44|189.61|186.73|189.61|186.73|189.32|186.44|0
1650648480000|2022-04-22 17:28:00|189.47|186.59|189.32|186.44|189.61|186.73|189.32|186.44|0
1650648490000|2022-04-22 17:28:10|189.47|186.59|189.61|186.73|189.61|186.73|189.47|186.59|0
1650648500000|2022-04-22 17:28:20|189.75|186.87|189.75|186.87|190.19|187.31|189.75|186.87|0
1650648510000|2022-04-22 17:28:30|189.61|186.73|189.9|187.02|190.04|187.16|189.61|186.73|0
1650648520000|2022-04-22 17:28:40|190.04|187.16|189.75|186.87|190.04|187.16|189.75|186.87|0
1650648530000|2022-04-22 17:28:50|189.61|186.73|189.61|186.73|189.75|186.87|189.61|186.73|0
1650648540000|2022-04-22 17:29:00|189.47|186.59|190.04|187.16|190.04|187.16|189.39|186.51|0
1650648550000|2022-04-22 17:29:10|190.26|187.38|190.19|187.31|190.26|187.38|190.04|187.16|0
1650648560000|2022-04-22 17:29:20|190.76|187.88|190.48|187.6|190.76|187.88|190.33|187.45|0
1650648570000|2022-04-22 17:29:30|190.47|187.59|190.19|187.31|190.62|187.74|190.19|187.31|0
1650648580000|2022-04-22 17:29:40|189.9|187.02|190.04|187.16|190.04|187.16|189.75|186.87|0
1650648590000|2022-04-22 17:29:50|189.61|186.73|189.9|187.02|189.9|187.02|189.61|186.73|0
1650648600000|2022-04-22 17:30:00|190.93|188.05|190.35|187.47|190.93|188.05|190.35|187.47|0
1650648610000|2022-04-22 17:30:10|190.64|187.76|190.5|187.62|190.64|187.76|190.35|187.47|0
1650648620000|2022-04-22 17:30:20|190.64|187.76|190.93|188.05|190.93|188.05|190.64|187.76|0
1650648630000|2022-04-22 17:30:30|190.78|187.9|190.64|187.76|191.07|188.19|190.64|187.76|0
1650648640000|2022-04-22 17:30:40|190.27|187.39|189.98|187.1|190.27|187.39|189.84|186.96|0
1650648650000|2022-04-22 17:30:50|189.69|186.81|189.69|186.81|189.84|186.96|189.69|186.81|0
1650648660000|2022-04-22 17:31:00|189.13|186.25|189.13|186.25|189.13|186.25|188.84|185.96|0
1650648670000|2022-04-22 17:31:10|189.27|186.39|189.79|186.91|189.93|187.05|189.27|186.39|0
1650648680000|2022-04-22 17:31:20|189.65|186.77|189.93|187.05|189.93|187.05|189.65|186.77|0
1650648690000|2022-04-22 17:31:30|189.86|186.98|189.93|187.05|189.93|187.05|189.79|186.91|0
1650648700000|2022-04-22 17:31:40|190.08|187.2|190.22|187.34|190.37|187.49|190.08|187.2|0
1650648710000|2022-04-22 17:31:50|189.93|187.05|190.08|187.2|190.08|187.2|189.93|187.05|0
1650648720000|2022-04-22 17:32:00|189.93|187.05|191.09|188.21|191.09|188.21|189.93|187.05|0
1650648730000|2022-04-22 17:32:10|190.8|187.92|190.94|188.06|191.09|188.21|190.8|187.92|0
1650648740000|2022-04-22 17:32:20|190.8|187.92|190.94|188.06|191.09|188.21|190.8|187.92|0
1650648750000|2022-04-22 17:32:30|190.8|187.92|191.09|188.21|191.09|188.21|190.8|187.92|0
1650648760000|2022-04-22 17:32:40|191.23|188.35|191.09|188.21|191.23|188.35|191.09|188.21|0
1650648770000|2022-04-22 17:32:50|190.94|188.06|190.72|187.84|190.94|188.06|190.65|187.77|0
1650648780000|2022-04-22 17:33:00|190.51|187.63|190.36|187.48|190.51|187.63|190.08|187.2|0
1650648790000|2022-04-22 17:33:10|190.51|187.63|190.08|187.2|190.51|187.63|190.08|187.2|0
1650648800000|2022-04-22 17:33:20|190.22|187.34|190.22|187.34|190.36|187.48|190.22|187.34|0
1650648810000|2022-04-22 17:33:30|190.08|187.2|190.22|187.34|190.22|187.34|190.08|187.2|0
1650648820000|2022-04-22 17:33:40|190.08|187.2|189.79|186.91|190.08|187.2|189.79|186.91|0
1650648830000|2022-04-22 17:33:50|189.64|186.76|189.79|186.91|189.79|186.91|189.64|186.76|0
1650648840000|2022-04-22 17:34:00|189.71|186.83|189.79|186.91|189.79|186.91|189.5|186.62|0
1650648850000|2022-04-22 17:34:10|190.08|187.2|190.08|187.2|190.08|187.2|189.93|187.05|0
1650648860000|2022-04-22 17:34:20|190.36|187.48|190.36|187.48|190.36|187.48|190.22|187.34|0
1650648870000|2022-04-22 17:34:30|190.43|187.55|189.79|186.91|190.43|187.55|189.79|186.91|0
1650648880000|2022-04-22 17:34:40|189.64|186.76|189.36|186.48|189.64|186.76|189.36|186.48|0
1650648890000|2022-04-22 17:34:50|189.21|186.33|189.36|186.48|189.36|186.48|189.21|186.33|0
1650648900000|2022-04-22 17:35:00|189.21|186.33|189.14|186.26|189.36|186.48|189.07|186.19|0
1650648910000|2022-04-22 17:35:10|188.93|186.05|188.64|185.76|189.07|186.19|188.5|185.62|0
1650648920000|2022-04-22 17:35:20|188.92|186.04|188.78|185.9|188.92|186.04|188.64|185.76|0
1650648930000|2022-04-22 17:35:30|188.49|185.61|189.07|186.19|189.07|186.19|188.49|185.61|0
1650648940000|2022-04-22 17:35:40|188.78|185.9|188.78|185.9|188.92|186.04|188.78|185.9|0
1650648950000|2022-04-22 17:35:50|188.64|185.76|188.56|185.68|188.64|185.76|188.56|185.68|0
1650648960000|2022-04-22 17:36:00|188.64|185.76|188.64|185.76|188.64|185.76|188.64|185.76|0
1650648970000|2022-04-22 17:36:10|188.92|186.04|188.92|186.04|189.07|186.19|188.92|186.04|0
1650648980000|2022-04-22 17:36:20|188.78|185.9|189.07|186.19|189.07|186.19|188.78|185.9|0
1650648990000|2022-04-22 17:36:30|188.78|185.9|188.92|186.04|188.92|186.04|188.78|185.9|0
1650649000000|2022-04-22 17:36:40|188.78|185.9|188.64|185.76|188.78|185.9|188.64|185.76|0
1650649010000|2022-04-22 17:36:50|188.49|185.61|188.64|185.76|188.78|185.9|188.49|185.61|0
1650649020000|2022-04-22 17:37:00|188.78|185.9|188.71|185.83|188.85|185.97|188.71|185.83|0
1650649030000|2022-04-22 17:37:10|188.64|185.76|188.21|185.33|188.64|185.76|188.21|185.33|0
1650649040000|2022-04-22 17:37:20|188.06|185.18|187.92|185.04|188.06|185.18|187.92|185.04|0
1650649050000|2022-04-22 17:37:30|187.78|184.9|187.78|184.9|187.78|184.9|187.78|184.9|0
1650649060000|2022-04-22 17:37:40|187.63|184.75|187.92|185.04|187.92|185.04|187.49|184.61|0
1650649070000|2022-04-22 17:37:50|187.78|184.9|187.92|185.04|187.92|185.04|187.78|184.9|0
1650649080000|2022-04-22 17:38:00|187.78|184.9|187.92|185.04|187.92|185.04|187.78|184.9|0
1650649090000|2022-04-22 17:38:10|187.78|184.9|187.78|184.9|187.78|184.9|187.63|184.75|0
1650649100000|2022-04-22 17:38:20|187.63|184.75|187.63|184.75|187.63|184.75|187.63|184.75|0
1650649110000|2022-04-22 17:38:30|187.78|184.9|188.21|185.33|188.21|185.33|187.78|184.9|0
1650649120000|2022-04-22 17:38:40|188.35|185.47|188.35|185.47|188.63|185.75|188.35|185.47|0
1650649130000|2022-04-22 17:38:50|188.21|185.33|188.35|185.47|188.35|185.47|188.21|185.33|0
1650649140000|2022-04-22 17:39:00|188.42|185.54|188.35|185.47|188.42|185.54|188.35|185.47|0
1650649150000|2022-04-22 17:39:10|188.49|185.61|188.35|185.47|188.49|185.61|188.2|185.32|0
1650649160000|2022-04-22 17:39:20|188.06|185.18|187.92|185.04|188.06|185.18|187.92|185.04|0
1650649170000|2022-04-22 17:39:30|187.78|184.9|187.78|184.9|187.78|184.9|187.78|184.9|0
1650649180000|2022-04-22 17:39:40|187.92|185.04|187.63|184.75|187.92|185.04|187.63|184.75|0
1650649190000|2022-04-22 17:39:50|187.49|184.61|187.49|184.61|187.49|184.61|187.49|184.61|0
1650649200000|2022-04-22 17:40:00|187.35|184.47|187.58|184.7|187.86|184.98|187.2|184.32|0
1650649210000|2022-04-22 17:40:10|187.29|184.41|187.15|184.27|187.44|184.56|187.15|184.27|0
1650649220000|2022-04-22 17:40:20|187.29|184.41|187.01|184.13|187.29|184.41|187.01|184.13|0
1650649230000|2022-04-22 17:40:30|187.15|184.27|187.01|184.13|187.15|184.27|187.01|184.13|0
1650649240000|2022-04-22 17:40:40|187.15|184.27|187.15|184.27|187.15|184.27|186.87|183.99|0
1650649250000|2022-04-22 17:40:50|187.44|184.56|187.15|184.27|187.44|184.56|187.15|184.27|0
1650649260000|2022-04-22 17:41:00|187.01|184.13|187.29|184.41|187.29|184.41|187.01|184.13|0
1650649270000|2022-04-22 17:41:10|186.01|183.13|186.72|183.84|186.87|183.99|186.01|183.13|0
1650649280000|2022-04-22 17:41:20|187.01|184.13|187.01|184.13|187.29|184.41|187.01|184.13|0
1650649290000|2022-04-22 17:41:30|186.87|183.99|187.15|184.27|187.15|184.27|186.87|183.99|0
1650649300000|2022-04-22 17:41:40|187.01|184.13|186.87|183.99|187.01|184.13|186.87|183.99|0
1650649310000|2022-04-22 17:41:50|187.01|184.13|186.87|183.99|187.01|184.13|186.87|183.99|0
1650649320000|2022-04-22 17:42:00|187.01|184.13|187.43|184.55|187.58|184.7|187.01|184.13|0
1650649330000|2022-04-22 17:42:10|187.58|184.7|187.43|184.55|187.58|184.7|187.43|184.55|0
1650649340000|2022-04-22 17:42:20|187.29|184.41|187.43|184.55|187.43|184.55|187.29|184.41|0
1650649350000|2022-04-22 17:42:30|187.72|184.84|187.43|184.55|187.72|184.84|187.29|184.41|0
1650649360000|2022-04-22 17:42:40|187.58|184.7|187.58|184.7|187.58|184.7|187.43|184.55|0
1650649370000|2022-04-22 17:42:50|187.72|184.84|188|185.12|188|185.12|187.72|184.84|0
1650649380000|2022-04-22 17:43:00|187.86|184.98|188.29|185.41|188.29|185.41|187.86|184.98|0
1650649390000|2022-04-22 17:43:10|188.72|185.84|188.86|185.98|188.86|185.98|188.72|185.84|0
1650649400000|2022-04-22 17:43:20|188.72|185.84|188.72|185.84|189|186.12|188.72|185.84|0
1650649410000|2022-04-22 17:43:30|188.86|185.98|188.72|185.84|189|186.12|188.72|185.84|0
1650649420000|2022-04-22 17:43:40|189|186.12|189|186.12|189.29|186.41|189|186.12|0
1650649430000|2022-04-22 17:43:50|188.86|185.98|189.15|186.27|189.29|186.41|188.86|185.98|0
1650649440000|2022-04-22 17:44:00|188.86|185.98|188.43|185.55|188.86|185.98|188.43|185.55|0
1650649450000|2022-04-22 17:44:10|188.72|185.84|188.86|185.98|188.86|185.98|188.72|185.84|0
1650649460000|2022-04-22 17:44:20|189|186.12|189.29|186.41|189.29|186.41|189|186.12|0
1650649470000|2022-04-22 17:44:30|189.43|186.55|189.5|186.62|189.5|186.62|189.29|186.41|0
1650649480000|2022-04-22 17:44:40|189.43|186.55|189.29|186.41|189.58|186.7|189.29|186.41|0
1650649490000|2022-04-22 17:44:50|189.15|186.27|189.15|186.27|189.43|186.55|189.15|186.27|0
1650649500000|2022-04-22 17:45:00|188.86|185.98|189.43|186.55|189.43|186.55|188.86|185.98|0
1650649510000|2022-04-22 17:45:10|189.58|186.7|189.72|186.84|189.72|186.84|189.58|186.7|0
1650649520000|2022-04-22 17:45:20|189.58|186.7|189.72|186.84|190.01|187.13|189.58|186.7|0
1650649530000|2022-04-22 17:45:30|189.58|186.7|189.58|186.7|189.72|186.84|189.58|186.7|0
1650649540000|2022-04-22 17:45:40|189.29|186.41|189.15|186.27|189.29|186.41|189.15|186.27|0
1650649550000|2022-04-22 17:45:50|189.29|186.41|188.86|185.98|189.29|186.41|188.86|185.98|0
1650649560000|2022-04-22 17:46:00|188.43|185.55|188.57|185.69|188.72|185.84|188.43|185.55|0
1650649570000|2022-04-22 17:46:10|188.72|185.84|188.72|185.84|188.86|185.98|188.72|185.84|0
1650649580000|2022-04-22 17:46:20|188.86|185.98|188.86|185.98|188.86|185.98|188.72|185.84|0
1650649590000|2022-04-22 17:46:30|189|186.12|189.29|186.41|189.29|186.41|189|186.12|0
1650649600000|2022-04-22 17:46:40|189.43|186.55|189.57|186.69|189.57|186.69|189.43|186.55|0
1650649610000|2022-04-22 17:46:50|189.43|186.55|189.14|186.26|189.57|186.69|189.14|186.26|0
1650649620000|2022-04-22 17:47:00|188.86|185.98|188.71|185.83|188.86|185.98|188.71|185.83|0
1650649630000|2022-04-22 17:47:10|188.43|185.55|188.71|185.83|188.71|185.83|188.43|185.55|0
1650649640000|2022-04-22 17:47:20|188.57|185.69|189.29|186.41|189.29|186.41|188.57|185.69|0
1650649650000|2022-04-22 17:47:30|189.14|186.26|188.57|185.69|189.14|186.26|188.57|185.69|0
1650649660000|2022-04-22 17:47:40|188.43|185.55|188.43|185.55|188.43|185.55|188.28|185.4|0
1650649670000|2022-04-22 17:47:50|188.28|185.4|188.28|185.4|188.28|185.4|188.28|185.4|0
1650649680000|2022-04-22 17:48:00|188.43|185.55|188.28|185.4|188.43|185.55|188.28|185.4|0
1650649690000|2022-04-22 17:48:10|188.57|185.69|188.57|185.69|188.57|185.69|188.57|185.69|0
1650649700000|2022-04-22 17:48:20|188.71|185.83|188.86|185.98|189|186.12|188.71|185.83|0
1650649710000|2022-04-22 17:48:30|188.71|185.83|188.71|185.83|188.71|185.83|188.43|185.55|0
1650649720000|2022-04-22 17:48:40|188.57|185.69|188.43|185.55|188.57|185.69|188.43|185.55|0
1650649730000|2022-04-22 17:48:50|188.14|185.26|188|185.12|188.14|185.26|188|185.12|0
1650649740000|2022-04-22 17:49:00|187.86|184.98|188.14|185.26|188.14|185.26|187.86|184.98|0
1650649750000|2022-04-22 17:49:10|187.86|184.98|187.86|184.98|188|185.12|187.86|184.98|0
1650649760000|2022-04-22 17:49:20|188.28|185.4|188.28|185.4|188.28|185.4|188.28|185.4|0
1650649770000|2022-04-22 17:49:30|188.43|185.55|188.14|185.26|188.43|185.55|188.14|185.26|0
1650649780000|2022-04-22 17:49:40|188.28|185.4|188.14|185.26|188.28|185.4|188.14|185.26|0
1650649790000|2022-04-22 17:49:50|188.43|185.55|188|185.12|188.43|185.55|188|185.12|0
1650649800000|2022-04-22 17:50:00|187.85|184.97|187.85|184.97|188|185.12|187.71|184.83|0
1650649810000|2022-04-22 17:50:10|187.57|184.69|187.28|184.4|187.57|184.69|187.28|184.4|0
1650649820000|2022-04-22 17:50:20|187.14|184.26|187.14|184.26|187.14|184.26|187.14|184.26|0
1650649830000|2022-04-22 17:50:30|187.28|184.4|187|184.12|187.28|184.4|187|184.12|0
1650649840000|2022-04-22 17:50:40|187.14|184.26|187|184.12|187.14|184.26|186.86|183.98|0
1650649850000|2022-04-22 17:50:50|187.14|184.26|187.21|184.33|187.28|184.4|187.14|184.26|0
1650649860000|2022-04-22 17:51:00|187|184.12|187.14|184.26|187.14|184.26|187|184.12|0
1650649870000|2022-04-22 17:51:10|187.28|184.4|187.71|184.83|187.71|184.83|187.28|184.4|0
1650649880000|2022-04-22 17:51:20|187.57|184.69|187.78|184.9|187.78|184.9|187.57|184.69|0
1650649890000|2022-04-22 17:51:30|187.71|184.83|187.43|184.55|187.85|184.97|187.43|184.55|0
1650649900000|2022-04-22 17:51:40|187.28|184.4|187.28|184.4|187.28|184.4|187.28|184.4|0
1650649910000|2022-04-22 17:51:50|187.42|184.54|187.42|184.54|187.42|184.54|187.28|184.4|0
1650649920000|2022-04-22 17:52:00|187.71|184.83|187.28|184.4|187.71|184.83|187.28|184.4|0
1650649930000|2022-04-22 17:52:10|187.57|184.69|186.78|183.9|187.85|184.97|186.78|183.9|0
1650649940000|2022-04-22 17:52:20|186.92|184.04|188.1|185.22|188.1|185.22|186.64|183.76|0
1650649950000|2022-04-22 17:52:30|187.96|185.08|187.67|184.79|187.96|185.08|187.67|184.79|0
1650649960000|2022-04-22 17:52:40|187.53|184.65|187.53|184.65|187.82|184.94|187.53|184.65|0
1650649970000|2022-04-22 17:52:50|187.67|184.79|187.11|184.23|187.67|184.79|187.11|184.23|0
1650649980000|2022-04-22 17:53:00|186.96|184.08|186.4|183.52|186.96|184.08|186.4|183.52|0
1650649990000|2022-04-22 17:53:10|186.11|183.23|186.25|183.37|186.25|183.37|185.97|183.09|0
1650650000000|2022-04-22 17:53:20|186.4|183.52|186.25|183.37|186.4|183.52|186.11|183.23|0
1650650010000|2022-04-22 17:53:30|186.4|183.52|186.25|183.37|186.4|183.52|186.25|183.37|0
1650650020000|2022-04-22 17:53:40|186.54|183.66|186.25|183.37|186.54|183.66|186.25|183.37|0
1650650030000|2022-04-22 17:53:50|186.11|183.23|185.97|183.09|186.11|183.23|185.97|183.09|0
1650650040000|2022-04-22 17:54:00|186.11|183.23|185.83|182.95|186.11|183.23|185.83|182.95|0
1650650050000|2022-04-22 17:54:10|185.54|182.66|185.69|182.81|185.69|182.81|185.54|182.66|0
1650650060000|2022-04-22 17:54:20|185.83|182.95|185.83|182.95|185.83|182.95|185.69|182.81|0
1650650070000|2022-04-22 17:54:30|185.69|182.81|185.69|182.81|185.83|182.95|185.69|182.81|0
1650650080000|2022-04-22 17:54:40|185.83|182.95|185.83|182.95|185.83|182.95|185.69|182.81|0
1650650090000|2022-04-22 17:54:50|185.54|182.66|185.26|182.38|185.54|182.66|185.26|182.38|0
1650650100000|2022-04-22 17:55:00|185.12|182.24|185.4|182.52|185.4|182.52|185.12|182.24|0
1650650110000|2022-04-22 17:55:10|185.54|182.66|185.49|182.61|185.69|182.81|185.49|182.61|0
1650650120000|2022-04-22 17:55:20|185.21|182.33|186.15|183.27|186.15|183.27|185.13|182.25|0
1650650140000|2022-04-22 17:55:40|186.01|183.13|186.15|183.27|186.15|183.27|186.01|183.13|0
1650650150000|2022-04-22 17:55:50|186.01|183.13|186.15|183.27|186.29|183.41|186.01|183.13|0
1650650160000|2022-04-22 17:56:00|186.01|183.13|186.15|183.27|186.15|183.27|186.01|183.13|0
1650650170000|2022-04-22 17:56:10|186.29|183.41|186.43|183.55|186.57|183.69|186.29|183.41|0
1650650180000|2022-04-22 17:56:20|186.29|183.41|185.87|182.99|186.29|183.41|185.87|182.99|0
1650650190000|2022-04-22 17:56:30|186.01|183.13|186.01|183.13|186.15|183.27|186.01|183.13|0
1650650200000|2022-04-22 17:56:40|185.87|182.99|185.87|182.99|185.87|182.99|185.58|182.7|0
1650650210000|2022-04-22 17:56:50|185.73|182.85|185.72|182.84|185.87|182.99|185.72|182.84|0
1650650220000|2022-04-22 17:57:00|185.58|182.7|185.72|182.84|185.72|182.84|185.58|182.7|0
1650650230000|2022-04-22 17:57:10|185.87|182.99|185.72|182.84|186.01|183.13|185.72|182.84|0
1650650240000|2022-04-22 17:57:20|185.87|182.99|186.01|183.13|186.01|183.13|185.87|182.99|0
1650650250000|2022-04-22 17:57:30|185.87|182.99|185.58|182.7|185.87|182.99|185.58|182.7|0
1650650260000|2022-04-22 17:57:40|185.72|182.84|185.87|182.99|185.87|182.99|185.72|182.84|0
1650650270000|2022-04-22 17:57:50|186.01|183.13|185.72|182.84|186.01|183.13|185.72|182.84|0
1650650280000|2022-04-22 17:58:00|185.58|182.7|185.72|182.84|185.72|182.84|185.58|182.7|0
1650650290000|2022-04-22 17:58:10|185.58|182.7|185.44|182.56|185.58|182.7|185.44|182.56|0
1650650300000|2022-04-22 17:58:20|185.58|182.7|185.72|182.84|185.72|182.84|185.58|182.7|0
1650650310000|2022-04-22 17:58:30|185.44|182.56|185.58|182.7|185.58|182.7|185.44|182.56|0
1650650320000|2022-04-22 17:58:40|185.44|182.56|185.51|182.63|185.58|182.7|185.44|182.56|0
1650650330000|2022-04-22 17:58:50|185.72|182.84|185.72|182.84|185.86|182.98|185.72|182.84|0
1650650350000|2022-04-22 17:59:10|185.58|182.7|185.44|182.56|185.58|182.7|185.44|182.56|0
1650650360000|2022-04-22 17:59:20|185.58|182.7|185.72|182.84|185.72|182.84|185.58|182.7|0
1650650370000|2022-04-22 17:59:30|185.86|182.98|186.15|183.27|186.15|183.27|185.86|182.98|0
1650650380000|2022-04-22 17:59:40|186.01|183.13|185.44|182.56|186.01|183.13|185.44|182.56|0
1650650390000|2022-04-22 17:59:50|185.16|182.28|184.59|181.71|185.16|182.28|184.59|181.71|0
1650650400000|2022-04-22 18:00:00|184.45|181.57|183.75|180.87|184.45|181.57|183.75|180.87|0
1650650410000|2022-04-22 18:00:10|183.89|181.01|183.89|181.01|183.89|181.01|183.75|180.87|0
1650650420000|2022-04-22 18:00:20|183.75|180.87|184.03|181.15|184.03|181.15|183.75|180.87|0
1650650430000|2022-04-22 18:00:30|184.17|181.29|185.02|182.14|185.02|182.14|184.17|181.29|0
1650650440000|2022-04-22 18:00:40|184.73|181.85|184.45|181.57|184.73|181.85|184.45|181.57|0
1650650450000|2022-04-22 18:00:50|184.38|181.5|184.03|181.15|184.38|181.5|184.03|181.15|0
1650650460000|2022-04-22 18:01:00|184.31|181.43|184.59|181.71|184.59|181.71|184.31|181.43|0
1650650470000|2022-04-22 18:01:10|184.73|181.85|184.87|181.99|184.87|181.99|184.73|181.85|0
1650650480000|2022-04-22 18:01:20|184.73|181.85|184.45|181.57|184.73|181.85|184.45|181.57|0
1650650490000|2022-04-22 18:01:30|184.17|181.29|184.45|181.57|184.45|181.57|184.17|181.29|0
1650650500000|2022-04-22 18:01:40|184.59|181.71|184.45|181.57|184.73|181.85|184.45|181.57|0
1650650510000|2022-04-22 18:01:50|184.31|181.43|184.31|181.43|184.45|181.57|184.31|181.43|0
1650650520000|2022-04-22 18:02:00|184.17|181.29|184.03|181.15|184.17|181.29|184.03|181.15|0
1650650530000|2022-04-22 18:02:10|184.17|181.29|184.31|181.43|184.31|181.43|184.17|181.29|0
1650650540000|2022-04-22 18:02:20|184.17|181.29|184.03|181.15|184.17|181.29|184.03|181.15|0
1650650550000|2022-04-22 18:02:30|184.17|181.29|184.03|181.15|184.17|181.29|183.89|181.01|0
1650650560000|2022-04-22 18:02:40|183.89|181.01|183.61|180.73|183.89|181.01|183.61|180.73|0
1650650570000|2022-04-22 18:02:50|183.89|181.01|183.61|180.73|183.89|181.01|183.47|180.59|0
1650650580000|2022-04-22 18:03:00|183.75|180.87|183.47|180.59|183.75|180.87|183.47|180.59|0
1650650590000|2022-04-22 18:03:10|183.61|180.73|183.47|180.59|183.75|180.87|183.47|180.59|0
1650650600000|2022-04-22 18:03:20|183.61|180.73|183.46|180.58|183.75|180.87|183.32|180.44|0
1650650610000|2022-04-22 18:03:30|183.61|180.73|183.46|180.58|183.61|180.73|183.46|180.58|0
1650650620000|2022-04-22 18:03:40|183.6|180.72|183.6|180.72|183.6|180.72|183.6|180.72|0
1650650630000|2022-04-22 18:03:50|183.75|180.87|183.75|180.87|183.75|180.87|183.75|180.87|0
1650650640000|2022-04-22 18:04:00|183.89|181.01|183.6|180.72|183.89|181.01|183.6|180.72|0
1650650650000|2022-04-22 18:04:10|183.32|180.44|183.74|180.86|183.74|180.86|183.32|180.44|0
1650650660000|2022-04-22 18:04:20|183.6|180.72|183.74|180.86|183.74|180.86|183.46|180.58|0
1650650670000|2022-04-22 18:04:30|183.6|180.72|184.51|181.63|184.65|181.77|183.6|180.72|0
1650650680000|2022-04-22 18:04:40|184.37|181.49|184.09|181.21|184.37|181.49|184.09|181.21|0
1650650690000|2022-04-22 18:04:50|183.95|181.07|183.67|180.79|183.95|181.07|183.67|180.79|0
1650650700000|2022-04-22 18:05:00|183.81|180.93|184.09|181.21|184.09|181.21|183.81|180.93|0
1650650710000|2022-04-22 18:05:10|183.95|181.07|183.52|180.64|183.95|181.07|183.38|180.5|0
1650650720000|2022-04-22 18:05:20|183.38|180.5|183.66|180.78|183.66|180.78|183.38|180.5|0
1650650730000|2022-04-22 18:05:30|183.8|180.92|183.94|181.06|183.94|181.06|183.8|180.92|0
1650650740000|2022-04-22 18:05:40|184.08|181.2|183.8|180.92|184.22|181.34|183.8|180.92|0
1650650750000|2022-04-22 18:05:50|183.66|180.78|184.22|181.34|184.22|181.34|183.66|180.78|0
1650650760000|2022-04-22 18:06:00|184.36|181.48|184.22|181.34|184.36|181.48|184.22|181.34|0
1650650770000|2022-04-22 18:06:10|184.36|181.48|183.8|180.92|184.36|181.48|183.66|180.78|0
1650650780000|2022-04-22 18:06:20|184.08|181.2|184.08|181.2|184.22|181.34|184.08|181.2|0
1650650790000|2022-04-22 18:06:30|184.36|181.48|184.08|181.2|184.36|181.48|183.94|181.06|0
1650650800000|2022-04-22 18:06:40|184.36|181.48|184.93|182.05|184.93|182.05|184.36|181.48|0
1650650810000|2022-04-22 18:06:50|184.92|182.04|185.21|182.33|185.21|182.33|184.92|182.04|0
1650650820000|2022-04-22 18:07:00|185.07|182.19|185.35|182.47|185.35|182.47|185.07|182.19|0
1650650830000|2022-04-22 18:07:10|185.49|182.61|185.21|182.33|185.49|182.61|185.07|182.19|0
1650650840000|2022-04-22 18:07:20|185.13|182.25|184.92|182.04|185.13|182.25|184.78|181.9|0
1650650850000|2022-04-22 18:07:30|185.21|182.33|185.21|182.33|185.21|182.33|185.06|182.18|0
1650650860000|2022-04-22 18:07:40|185.35|182.47|185.49|182.61|185.49|182.61|185.35|182.47|0
1650650870000|2022-04-22 18:07:50|185.21|182.33|185.21|182.33|185.21|182.33|185.06|182.18|0
1650650880000|2022-04-22 18:08:00|185.06|182.18|185.06|182.18|185.21|182.33|185.06|182.18|0
1650650890000|2022-04-22 18:08:10|184.92|182.04|184.5|181.62|185.06|182.18|184.5|181.62|0
1650650900000|2022-04-22 18:08:20|184.22|181.34|184.08|181.2|184.22|181.34|184.08|181.2|0
1650650910000|2022-04-22 18:08:30|184.22|181.34|184.08|181.2|184.22|181.34|184.08|181.2|0
1650650920000|2022-04-22 18:08:40|183.94|181.06|183.52|180.64|183.94|181.06|183.52|180.64|0
1650650930000|2022-04-22 18:08:50|183.38|180.5|183.38|180.5|183.38|180.5|183.38|180.5|0
1650650940000|2022-04-22 18:09:00|183.24|180.36|183.52|180.64|183.52|180.64|183.24|180.36|0
1650650950000|2022-04-22 18:09:10|183.66|180.78|183.66|180.78|183.66|180.78|183.52|180.64|0
1650650960000|2022-04-22 18:09:20|183.8|180.92|183.66|180.78|183.8|180.92|183.66|180.78|0
1650650970000|2022-04-22 18:09:30|183.52|180.64|183.66|180.78|183.8|180.92|183.52|180.64|0
1650650980000|2022-04-22 18:09:40|183.8|180.92|183.66|180.78|183.8|180.92|183.66|180.78|0
1650650990000|2022-04-22 18:09:50|183.52|180.64|183.94|181.06|183.94|181.06|183.52|180.64|0
1650651000000|2022-04-22 18:10:00|183.66|180.78|183.66|180.78|183.8|180.92|183.66|180.78|0
1650651010000|2022-04-22 18:10:10|183.52|180.64|183.38|180.5|183.52|180.64|183.24|180.36|0
1650651020000|2022-04-22 18:10:20|183.87|180.99|184.5|181.62|184.5|181.62|183.87|180.99|0
1650651030000|2022-04-22 18:10:30|184.36|181.48|184.64|181.76|184.64|181.76|184.36|181.48|0
1650651040000|2022-04-22 18:10:40|184.78|181.9|184.36|181.48|184.78|181.9|184.36|181.48|0
1650651050000|2022-04-22 18:10:50|184.5|181.62|184.5|181.62|184.5|181.62|184.36|181.48|0
1650651060000|2022-04-22 18:11:00|184.92|182.04|184.78|181.9|184.92|182.04|184.5|181.62|0
1650651070000|2022-04-22 18:11:10|184.36|181.48|184.64|181.76|184.78|181.9|184.36|181.48|0
1650651080000|2022-04-22 18:11:20|184.78|181.9|185.06|182.18|185.06|182.18|184.64|181.76|0
1650651090000|2022-04-22 18:11:30|184.92|182.04|185.06|182.18|185.06|182.18|184.92|182.04|0
1650651100000|2022-04-22 18:11:40|184.92|182.04|184.5|181.62|184.92|182.04|184.36|181.48|0
1650651110000|2022-04-22 18:11:50|184.64|181.76|184.78|181.9|184.78|181.9|184.64|181.76|0
1650651120000|2022-04-22 18:12:00|184.5|181.62|184.22|181.34|184.5|181.62|184.22|181.34|0
1650651130000|2022-04-22 18:12:10|184.36|181.48|184.36|181.48|184.5|181.62|184.36|181.48|0
1650651140000|2022-04-22 18:12:20|184.5|181.62|184.64|181.76|184.64|181.76|184.5|181.62|0
1650651150000|2022-04-22 18:12:30|184.5|181.62|184.5|181.62|184.5|181.62|184.36|181.48|0
1650651160000|2022-04-22 18:12:40|184.36|181.48|184.36|181.48|184.36|181.48|184.22|181.34|0
1650651170000|2022-04-22 18:12:50|184.64|181.76|184.64|181.76|184.64|181.76|184.5|181.62|0
1650651180000|2022-04-22 18:13:00|184.5|181.62|184.5|181.62|184.5|181.62|184.5|181.62|0
1650651190000|2022-04-22 18:13:10|184.36|181.48|184.08|181.2|184.5|181.62|184.08|181.2|0
1650651200000|2022-04-22 18:13:20|184.22|181.34|184.5|181.62|184.5|181.62|184.22|181.34|0
1650651210000|2022-04-22 18:13:30|184.36|181.48|184.5|181.62|184.5|181.62|184.36|181.48|0
1650651220000|2022-04-22 18:13:40|184.64|181.76|184.5|181.62|184.64|181.76|184.5|181.62|0
1650651230000|2022-04-22 18:13:50|184.22|181.34|184.22|181.34|184.22|181.34|184.08|181.2|0
1650651240000|2022-04-22 18:14:00|184.08|181.2|184.08|181.2|184.14|181.26|184.08|181.2|0
1650651250000|2022-04-22 18:14:10|183.93|181.05|183.65|180.77|183.93|181.05|183.65|180.77|0
1650651260000|2022-04-22 18:14:20|183.37|180.49|183.37|180.49|183.51|180.63|183.37|180.49|0
1650651270000|2022-04-22 18:14:30|183.51|180.63|183.93|181.05|183.93|181.05|183.51|180.63|0
1650651280000|2022-04-22 18:14:40|184.36|181.48|183.93|181.05|184.36|181.48|183.93|181.05|0
1650651290000|2022-04-22 18:14:50|184|181.12|183.93|181.05|184|181.12|183.65|180.77|0
1650651300000|2022-04-22 18:15:00|184.07|181.19|183.51|180.63|184.07|181.19|183.51|180.63|0
1650651310000|2022-04-22 18:15:10|183.37|180.49|184.49|181.61|184.49|181.61|183.37|180.49|0
1650651320000|2022-04-22 18:15:20|184.35|181.47|184.49|181.61|184.64|181.76|184.35|181.47|0
1650651330000|2022-04-22 18:15:30|184.64|181.76|184.35|181.47|184.64|181.76|184.35|181.47|0
1650651340000|2022-04-22 18:15:40|184.64|181.76|184.63|181.75|184.64|181.76|184.49|181.61|0
1650651350000|2022-04-22 18:15:50|184.49|181.61|184.21|181.33|184.49|181.61|184.07|181.19|0
1650651360000|2022-04-22 18:16:00|184.07|181.19|183.93|181.05|184.21|181.33|183.93|181.05|0
1650651370000|2022-04-22 18:16:10|183.79|180.91|183.51|180.63|183.93|181.05|183.51|180.63|0
1650651380000|2022-04-22 18:16:20|183.37|180.49|183.65|180.77|183.65|180.77|183.37|180.49|0
1650651390000|2022-04-22 18:16:30|183.51|180.63|183.79|180.91|183.79|180.91|183.51|180.63|0
1650651400000|2022-04-22 18:16:40|183.65|180.77|183.79|180.91|183.79|180.91|183.65|180.77|0
1650651410000|2022-04-22 18:16:50|183.93|181.05|184.07|181.19|184.07|181.19|183.93|181.05|0
1650651420000|2022-04-22 18:17:00|184.21|181.33|184.63|181.75|184.63|181.75|184.21|181.33|0
1650651430000|2022-04-22 18:17:10|184.49|181.61|185.76|182.88|186.04|183.16|184.49|181.61|0
1650651440000|2022-04-22 18:17:20|185.9|183.02|186.18|183.3|186.18|183.3|185.62|182.74|0
1650651450000|2022-04-22 18:17:30|186.32|183.44|186.47|183.59|186.47|183.59|186.32|183.44|0
1650651460000|2022-04-22 18:17:40|186.61|183.73|187.46|184.58|187.46|184.58|186.61|183.73|0
1650651470000|2022-04-22 18:17:50|187.88|185|187.88|185|188.02|185.14|187.88|185|0
1650651480000|2022-04-22 18:18:00|188.02|185.14|188.16|185.28|188.16|185.28|188.02|185.14|0
1650651490000|2022-04-22 18:18:10|187.88|185|187.46|184.58|187.88|185|187.46|184.58|0
1650651500000|2022-04-22 18:18:20|187.45|184.57|187.31|184.43|187.45|184.57|187.17|184.29|0
1650651510000|2022-04-22 18:18:30|187.74|184.86|187.31|184.43|187.74|184.86|187.31|184.43|0
1650651520000|2022-04-22 18:18:40|187.6|184.72|187.45|184.57|187.6|184.72|187.45|184.57|0
1650651530000|2022-04-22 18:18:50|187.6|184.72|187.88|185|187.88|185|187.6|184.72|0
1650651540000|2022-04-22 18:19:00|187.74|184.86|188.02|185.14|188.02|185.14|187.74|184.86|0
1650651550000|2022-04-22 18:19:10|188.31|185.43|189.16|186.28|189.16|186.28|188.31|185.43|0
1650651560000|2022-04-22 18:19:20|189.3|186.42|189.73|186.85|189.73|186.85|189.3|186.42|0
1650651570000|2022-04-22 18:19:30|190.01|187.13|190.16|187.28|190.3|187.42|190.01|187.13|0
1650651580000|2022-04-22 18:19:40|190.3|187.42|190.44|187.56|190.44|187.56|190.3|187.42|0
1650651590000|2022-04-22 18:19:50|190.59|187.71|190.16|187.28|190.59|187.71|190.16|187.28|0
1650651600000|2022-04-22 18:20:00|190.01|187.13|189.73|186.85|190.01|187.13|189.73|186.85|0
1650651610000|2022-04-22 18:20:10|189.59|186.71|188.16|185.28|189.59|186.71|188.16|185.28|0
1650651620000|2022-04-22 18:20:20|188.02|185.14|188.45|185.57|188.45|185.57|188.02|185.14|0
1650651630000|2022-04-22 18:20:30|188.16|185.28|188.45|185.57|188.73|185.85|188.16|185.28|0
1650651640000|2022-04-22 18:20:40|188.59|185.71|189.16|186.28|189.16|186.28|188.59|185.71|0
1650651650000|2022-04-22 18:20:50|189.59|186.71|190.3|187.42|190.44|187.56|189.59|186.71|0
1650651660000|2022-04-22 18:21:00|190.44|187.56|191.73|188.85|191.73|188.85|190.44|187.56|0
1650651670000|2022-04-22 18:21:10|191.88|189|191.87|188.99|192.02|189.14|191.87|188.99|0
1650651680000|2022-04-22 18:21:20|192.16|189.28|192.02|189.14|192.16|189.28|192.02|189.14|0
1650651690000|2022-04-22 18:21:30|191.87|188.99|191.3|188.42|191.87|188.99|191.3|188.42|0
1650651700000|2022-04-22 18:21:40|191.01|188.13|190.87|187.99|191.16|188.28|190.87|187.99|0
1650651710000|2022-04-22 18:21:50|190.44|187.56|189.58|186.7|190.44|187.56|189.58|186.7|0
1650651720000|2022-04-22 18:22:00|189.3|186.42|189.3|186.42|189.3|186.42|189.16|186.28|0
1650651730000|2022-04-22 18:22:10|189.58|186.7|189.3|186.42|189.58|186.7|189.3|186.42|0
1650651740000|2022-04-22 18:22:20|189.16|186.28|189.01|186.13|189.16|186.28|188.87|185.99|0
1650651750000|2022-04-22 18:22:30|189.16|186.28|189.44|186.56|189.58|186.7|189.01|186.13|0
1650651760000|2022-04-22 18:22:40|189.58|186.7|189.58|186.7|189.73|186.85|189.58|186.7|0
1650651770000|2022-04-22 18:22:50|189.44|186.56|189.58|186.7|189.58|186.7|189.44|186.56|0
1650651780000|2022-04-22 18:23:00|189.16|186.28|189.16|186.28|189.3|186.42|189.16|186.28|0
1650651790000|2022-04-22 18:23:10|188.87|185.99|189.3|186.42|189.3|186.42|188.87|185.99|0
1650651800000|2022-04-22 18:23:20|189.16|186.28|188.87|185.99|189.16|186.28|188.73|185.85|0
1650651810000|2022-04-22 18:23:30|188.73|185.85|189.01|186.13|189.01|186.13|188.73|185.85|0
1650651820000|2022-04-22 18:23:40|188.87|185.99|188.73|185.85|189.01|186.13|188.73|185.85|0
1650651830000|2022-04-22 18:23:50|188.59|185.71|187.12|184.24|188.59|185.71|187.12|184.24|0
1650651840000|2022-04-22 18:24:00|186.13|183.25|186.84|183.96|186.84|183.96|186.13|183.25|0
1650651850000|2022-04-22 18:24:10|187.54|184.66|187.82|184.94|187.97|185.09|187.54|184.66|0
1650651860000|2022-04-22 18:24:20|187.54|184.66|187.4|184.52|187.54|184.66|187.26|184.38|0
1650651870000|2022-04-22 18:24:30|187.26|184.38|187.68|184.8|187.68|184.8|187.26|184.38|0
1650651880000|2022-04-22 18:24:40|187.54|184.66|187.26|184.38|187.68|184.8|187.26|184.38|0
1650651890000|2022-04-22 18:24:50|187.4|184.52|187.54|184.66|187.54|184.66|187.4|184.52|0
1650651900000|2022-04-22 18:25:00|187.4|184.52|186.55|183.67|187.4|184.52|186.55|183.67|0
1650651910000|2022-04-22 18:25:10|186.83|183.95|186.83|183.95|186.83|183.95|186.83|183.95|0
1650651920000|2022-04-22 18:25:20|186.61|183.73|186.69|183.81|186.69|183.81|186.55|183.67|0
1650651930000|2022-04-22 18:25:30|186.55|183.67|186.26|183.38|186.55|183.67|186.26|183.38|0
1650651940000|2022-04-22 18:25:40|186.12|183.24|186.26|183.38|186.69|183.81|186.12|183.24|0
1650651950000|2022-04-22 18:25:50|186.12|183.24|186.19|183.31|186.19|183.31|185.98|183.1|0
1650651960000|2022-04-22 18:26:00|186.12|183.24|186.4|183.52|186.4|183.52|186.12|183.24|0
1650651970000|2022-04-22 18:26:10|186.55|183.67|186.4|183.52|186.55|183.67|186.26|183.38|0
1650651980000|2022-04-22 18:26:20|186.55|183.67|186.47|183.59|186.55|183.67|186.4|183.52|0
1650651990000|2022-04-22 18:26:30|186.4|183.52|186.4|183.52|186.54|183.66|186.4|183.52|0
1650652000000|2022-04-22 18:26:40|186.26|183.38|186.83|183.95|186.83|183.95|186.26|183.38|0
1650652010000|2022-04-22 18:26:50|186.54|183.66|186.4|183.52|186.54|183.66|186.4|183.52|0
1650652020000|2022-04-22 18:27:00|186.26|183.38|185.84|182.96|186.26|183.38|185.55|182.67|0
1650652030000|2022-04-22 18:27:10|185.98|183.1|185.7|182.82|186.12|183.24|185.7|182.82|0
1650652040000|2022-04-22 18:27:20|185.84|182.96|185.55|182.67|185.84|182.96|185.55|182.67|0
1650652050000|2022-04-22 18:27:30|185.69|182.81|185.98|183.1|185.98|183.1|185.69|182.81|0
1650652060000|2022-04-22 18:27:40|185.69|182.81|185.9|183.02|185.98|183.1|185.69|182.81|0
1650652070000|2022-04-22 18:27:50|185.41|182.53|185.27|182.39|185.41|182.53|185.27|182.39|0
1650652080000|2022-04-22 18:28:00|185.13|182.25|185.27|182.39|185.27|182.39|184.99|182.11|0
1650652090000|2022-04-22 18:28:10|185.13|182.25|185.41|182.53|185.41|182.53|185.13|182.25|0
1650652100000|2022-04-22 18:28:20|185.27|182.39|185.55|182.67|185.55|182.67|185.27|182.39|0
1650652110000|2022-04-22 18:28:30|185.69|182.81|185.9|183.02|185.9|183.02|185.69|182.81|0
1650652120000|2022-04-22 18:28:40|185.55|182.67|185.41|182.53|185.55|182.67|185.41|182.53|0
1650652130000|2022-04-22 18:28:50|185.55|182.67|185.27|182.39|185.55|182.67|185.2|182.32|0
1650652140000|2022-04-22 18:29:00|185.13|182.25|185.13|182.25|185.2|182.32|185.13|182.25|0
1650652150000|2022-04-22 18:29:10|185.27|182.39|185.27|182.39|185.27|182.39|185.13|182.25|0
1650652160000|2022-04-22 18:29:20|185.55|182.67|185.69|182.81|185.83|182.95|185.55|182.67|0
1650652170000|2022-04-22 18:29:30|185.83|182.95|185.69|182.81|185.98|183.1|185.69|182.81|0
1650652180000|2022-04-22 18:29:40|185.41|182.53|184.85|181.97|185.41|182.53|184.85|181.97|0
1650652190000|2022-04-22 18:29:50|185.13|182.25|185.41|182.53|185.41|182.53|184.99|182.11|0
1650652200000|2022-04-22 18:30:00|184.99|182.11|185.83|182.95|185.83|182.95|184.99|182.11|0
1650652210000|2022-04-22 18:30:10|185.69|182.81|185.83|182.95|185.97|183.09|185.69|182.81|0
1650652220000|2022-04-22 18:30:20|185.97|183.09|186.4|183.52|186.4|183.52|185.97|183.09|0
1650652230000|2022-04-22 18:30:30|185.97|183.09|186.97|184.09|186.97|184.09|185.97|183.09|0
1650652240000|2022-04-22 18:30:40|186.54|183.66|186.26|183.38|186.54|183.66|186.26|183.38|0
1650652250000|2022-04-22 18:30:50|186.12|183.24|185.27|182.39|186.12|183.24|185.27|182.39|0
1650652260000|2022-04-22 18:31:00|185.13|182.25|184.99|182.11|185.27|182.39|184.99|182.11|0
1650652270000|2022-04-22 18:31:10|184.56|181.68|184.7|181.82|184.7|181.82|184.56|181.68|0
1650652280000|2022-04-22 18:31:20|184.56|181.68|184.7|181.82|184.7|181.82|184.56|181.68|0
1650652290000|2022-04-22 18:31:30|184.14|181.26|183.44|180.56|184.14|181.26|183.44|180.56|0
1650652300000|2022-04-22 18:31:40|183.16|180.28|183.02|180.14|183.16|180.28|183.02|180.14|0
1650652310000|2022-04-22 18:31:50|182.88|180|183.02|180.14|183.02|180.14|182.74|179.86|0
1650652320000|2022-04-22 18:32:00|182.88|180|182.74|179.86|182.88|180|182.74|179.86|0
1650652330000|2022-04-22 18:32:10|183.16|180.28|183.16|180.28|183.16|180.28|183.02|180.14|0
1650652340000|2022-04-22 18:32:20|183.3|180.42|183.02|180.14|183.3|180.42|183.02|180.14|0
1650652350000|2022-04-22 18:32:30|182.88|180|182.74|179.86|182.88|180|182.6|179.72|0
1650652360000|2022-04-22 18:32:40|182.6|179.72|183.02|180.14|183.02|180.14|182.59|179.71|0
1650652370000|2022-04-22 18:32:50|183.16|180.28|182.73|179.85|183.16|180.28|182.73|179.85|0
1650652380000|2022-04-22 18:33:00|182.59|179.71|182.87|179.99|183.01|180.13|182.59|179.71|0
1650652390000|2022-04-22 18:33:10|182.59|179.71|182.87|179.99|182.87|179.99|182.59|179.71|0
1650652400000|2022-04-22 18:33:20|183.01|180.13|182.73|179.85|183.01|180.13|182.73|179.85|0
1650652410000|2022-04-22 18:33:30|182.87|179.99|182.73|179.85|182.87|179.99|182.73|179.85|0
1650652420000|2022-04-22 18:33:40|182.59|179.71|182.59|179.71|182.59|179.71|182.59|179.71|0
1650652430000|2022-04-22 18:33:50|182.31|179.43|182.17|179.29|182.31|179.43|182.17|179.29|0
1650652440000|2022-04-22 18:34:00|182.03|179.15|182.59|179.71|182.59|179.71|182.03|179.15|0
1650652450000|2022-04-22 18:34:10|182.45|179.57|182.31|179.43|182.45|179.57|182.31|179.43|0
1650652460000|2022-04-22 18:34:20|182.17|179.29|182.31|179.43|182.31|179.43|182.17|179.29|0
1650652470000|2022-04-22 18:34:30|182.24|179.36|182.03|179.15|182.24|179.36|182.03|179.15|0
1650652480000|2022-04-22 18:34:40|181.89|179.01|181.47|178.59|181.89|179.01|181.47|178.59|0
1650652490000|2022-04-22 18:34:50|181.34|178.46|181.34|178.46|181.34|178.46|181.34|178.46|0
1650652500000|2022-04-22 18:35:00|181.2|178.32|181.2|178.32|181.2|178.32|181.06|178.18|0
1650652510000|2022-04-22 18:35:10|181.47|178.59|181.47|178.59|181.47|178.59|181.34|178.46|0
1650652520000|2022-04-22 18:35:20|181.75|178.87|181.47|178.59|181.75|178.87|181.33|178.45|0
1650652530000|2022-04-22 18:35:30|181.61|178.73|181.47|178.59|181.89|179.01|181.47|178.59|0
1650652540000|2022-04-22 18:35:40|181.2|178.32|180.78|177.9|181.2|178.32|180.78|177.9|0
1650652550000|2022-04-22 18:35:50|181.06|178.18|181.47|178.59|181.47|178.59|180.92|178.04|0
1650652560000|2022-04-22 18:36:00|181.19|178.31|181.61|178.73|181.61|178.73|181.19|178.31|0
1650652570000|2022-04-22 18:36:10|181.47|178.59|181.06|178.18|181.47|178.59|180.78|177.9|0
1650652580000|2022-04-22 18:36:20|180.92|178.04|181.06|178.18|181.06|178.18|180.92|178.04|0
1650652590000|2022-04-22 18:36:30|181.05|178.17|181.19|178.31|181.19|178.31|181.05|178.17|0
1650652600000|2022-04-22 18:36:40|181.05|178.17|180.92|178.04|181.05|178.17|180.92|178.04|0
1650652610000|2022-04-22 18:36:50|181.05|178.17|181.05|178.17|181.05|178.17|180.92|178.04|0
1650652620000|2022-04-22 18:37:00|180.92|178.04|180.78|177.9|180.92|178.04|180.78|177.9|0
1650652630000|2022-04-22 18:37:10|180.92|178.04|181.05|178.17|181.19|178.31|180.92|178.04|0
1650652640000|2022-04-22 18:37:20|181.19|178.31|180.78|177.9|181.19|178.31|180.78|177.9|0
1650652650000|2022-04-22 18:37:30|180.91|178.03|180.91|178.03|180.91|178.03|180.91|178.03|0
1650652660000|2022-04-22 18:37:40|181.05|178.17|180.91|178.03|181.05|178.17|180.91|178.03|0
1650652670000|2022-04-22 18:37:50|180.7|177.82|180.78|177.9|180.78|177.9|180.64|177.76|0
1650652680000|2022-04-22 18:38:00|180.77|177.89|180.77|177.89|180.77|177.89|180.77|177.89|0
1650652690000|2022-04-22 18:38:10|180.36|177.48|180.77|177.89|180.77|177.89|180.36|177.48|0
1650652700000|2022-04-22 18:38:20|180.64|177.76|180.64|177.76|180.77|177.89|180.36|177.48|0
1650652710000|2022-04-22 18:38:30|180.5|177.62|180.5|177.62|180.64|177.76|180.5|177.62|0
1650652720000|2022-04-22 18:38:40|180.22|177.34|180.36|177.48|180.36|177.48|180.22|177.34|0
1650652730000|2022-04-22 18:38:50|180.22|177.34|180.22|177.34|180.22|177.34|180.08|177.2|0
1650652740000|2022-04-22 18:39:00|180.08|177.2|180.01|177.13|180.22|177.34|180.01|177.13|0
1650652750000|2022-04-22 18:39:10|180.22|177.34|180.5|177.62|180.5|177.62|180.22|177.34|0
1650652760000|2022-04-22 18:39:20|180.36|177.48|180.63|177.75|180.63|177.75|180.36|177.48|0
1650652770000|2022-04-22 18:39:30|180.77|177.89|180.63|177.75|180.77|177.89|180.63|177.75|0
1650652780000|2022-04-22 18:39:40|180.77|177.89|181.05|178.17|181.05|178.17|180.77|177.89|0
1650652790000|2022-04-22 18:39:50|180.91|178.03|180.77|177.89|180.91|178.03|180.49|177.61|0
1650652800000|2022-04-22 18:40:00|181.05|178.17|181.19|178.31|181.19|178.31|181.05|178.17|0
1650652810000|2022-04-22 18:40:10|181.05|178.17|182.31|179.43|182.31|179.43|181.05|178.17|0
1650652820000|2022-04-22 18:40:20|182.51|179.63|182.59|179.71|183.01|180.13|182.51|179.63|0
1650652830000|2022-04-22 18:40:30|182.73|179.85|182.45|179.57|182.73|179.85|182.31|179.43|0
1650652840000|2022-04-22 18:40:40|181.75|178.87|182.03|179.15|182.03|179.15|181.61|178.73|0
1650652850000|2022-04-22 18:40:50|182.17|179.29|181.89|179.01|182.17|179.29|181.89|179.01|0
1650652860000|2022-04-22 18:41:00|181.75|178.87|181.75|178.87|181.89|179.01|181.75|178.87|0
1650652870000|2022-04-22 18:41:10|181.61|178.73|182.03|179.15|182.03|179.15|181.61|178.73|0
1650652880000|2022-04-22 18:41:20|181.75|178.87|182.17|179.29|182.17|179.29|181.75|178.87|0
1650652890000|2022-04-22 18:41:30|182.59|179.71|182.73|179.85|182.73|179.85|182.45|179.57|0
1650652900000|2022-04-22 18:41:40|182.17|179.29|182.03|179.15|182.17|179.29|181.89|179.01|0
1650652910000|2022-04-22 18:41:50|182.31|179.43|182.31|179.43|182.31|179.43|182.17|179.29|0
1650652920000|2022-04-22 18:42:00|182.03|179.15|181.61|178.73|182.03|179.15|181.33|178.45|0
1650652930000|2022-04-22 18:42:10|181.33|178.45|181.19|178.31|181.61|178.73|181.19|178.31|0
1650652940000|2022-04-22 18:42:20|181.33|178.45|181.47|178.59|181.47|178.59|181.19|178.31|0
1650652950000|2022-04-22 18:42:30|181.19|178.31|181.33|178.45|181.33|178.45|181.19|178.31|0
1650652960000|2022-04-22 18:42:40|181.19|178.31|181.61|178.73|181.61|178.73|181.19|178.31|0
1650652970000|2022-04-22 18:42:50|181.47|178.59|181.47|178.59|181.61|178.73|181.47|178.59|0
1650652980000|2022-04-22 18:43:00|181.19|178.31|181.05|178.17|181.19|178.31|181.05|178.17|0
1650652990000|2022-04-22 18:43:10|180.91|178.03|181.12|178.24|181.19|178.31|180.91|178.03|0
1650653000000|2022-04-22 18:43:20|181.33|178.45|181.47|178.59|181.47|178.59|181.33|178.45|0
1650653010000|2022-04-22 18:43:30|181.75|178.87|181.88|179|181.89|179.01|181.75|178.87|0
1650653020000|2022-04-22 18:43:40|181.75|178.87|181.75|178.87|182.02|179.14|181.75|178.87|0
1650653030000|2022-04-22 18:43:50|181.61|178.73|181.88|179|181.88|179|181.47|178.59|0
1650653040000|2022-04-22 18:44:00|182.02|179.14|182.16|179.28|182.16|179.28|182.02|179.14|0
1650653050000|2022-04-22 18:44:10|182.3|179.42|182.02|179.14|182.3|179.42|182.02|179.14|0
1650653060000|2022-04-22 18:44:20|181.88|179|181.33|178.45|181.88|179|181.33|178.45|0
1650653070000|2022-04-22 18:44:30|181.47|178.59|181.6|178.72|181.6|178.72|181.47|178.59|0
1650653080000|2022-04-22 18:44:40|181.47|178.59|181.88|179|181.88|179|181.47|178.59|0
1650653090000|2022-04-22 18:44:50|182.02|179.14|182.02|179.14|182.02|179.14|182.02|179.14|0
1650653100000|2022-04-22 18:45:00|182.16|179.28|181.74|178.86|182.44|179.56|181.74|178.86|0
1650653110000|2022-04-22 18:45:10|181.6|178.72|181.6|178.72|182.02|179.14|181.6|178.72|0
1650653120000|2022-04-22 18:45:20|181.74|178.86|181.88|179|182.02|179.14|181.74|178.86|0
1650653130000|2022-04-22 18:45:30|182.02|179.14|181.74|178.86|182.02|179.14|181.74|178.86|0
1650653140000|2022-04-22 18:45:40|181.6|178.72|181.46|178.58|181.6|178.72|181.46|178.58|0
1650653150000|2022-04-22 18:45:50|181.6|178.72|182.93|180.05|182.93|180.05|181.46|178.58|0
1650653160000|2022-04-22 18:46:00|182.79|179.91|182.93|180.05|182.93|180.05|182.79|179.91|0
1650653170000|2022-04-22 18:46:10|183.07|180.19|182.79|179.91|183.07|180.19|182.79|179.91|0
1650653180000|2022-04-22 18:46:20|182.23|179.35|180.97|178.09|182.23|179.35|180.83|177.95|0
1650653190000|2022-04-22 18:46:30|182.29|179.41|182.15|179.27|182.29|179.41|182.15|179.27|0
1650653200000|2022-04-22 18:46:40|182.01|179.13|182.15|179.27|182.15|179.27|182.01|179.13|0
1650653210000|2022-04-22 18:46:50|182.01|179.13|182.43|179.55|182.43|179.55|182.01|179.13|0
1650653220000|2022-04-22 18:47:00|182.29|179.41|182.71|179.83|182.71|179.83|182.15|179.27|0
1650653230000|2022-04-22 18:47:10|182.57|179.69|182.29|179.41|182.57|179.69|182.01|179.13|0
1650653240000|2022-04-22 18:47:20|182.43|179.55|182.43|179.55|182.43|179.55|182.01|179.13|0
1650653250000|2022-04-22 18:47:30|182.29|179.41|182.43|179.55|182.43|179.55|182.29|179.41|0
1650653260000|2022-04-22 18:47:40|182.71|179.83|182.71|179.83|182.85|179.97|182.71|179.83|0
1650653270000|2022-04-22 18:47:50|183.12|180.24|182.77|179.89|183.12|180.24|182.71|179.83|0
1650653280000|2022-04-22 18:48:00|182.84|179.96|182.29|179.41|182.84|179.96|182.29|179.41|0
1650653290000|2022-04-22 18:48:10|182.15|179.27|182.71|179.83|182.71|179.83|182.01|179.13|0
1650653300000|2022-04-22 18:48:20|182.29|179.41|182.29|179.41|182.29|179.41|182.15|179.27|0
1650653310000|2022-04-22 18:48:30|182.57|179.69|182.43|179.55|182.57|179.69|182.43|179.55|0
1650653320000|2022-04-22 18:48:40|182.29|179.41|182.01|179.13|182.29|179.41|181.87|178.99|0
1650653330000|2022-04-22 18:48:50|181.87|178.99|181.87|178.99|181.87|178.99|181.73|178.85|0
1650653340000|2022-04-22 18:49:00|182.01|179.13|182.01|179.13|182.01|179.13|182.01|179.13|0
1650653350000|2022-04-22 18:49:10|181.87|178.99|181.87|178.99|182.01|179.13|181.87|178.99|0
1650653360000|2022-04-22 18:49:20|182.01|179.13|181.87|178.99|182.01|179.13|181.87|178.99|0
1650653370000|2022-04-22 18:49:30|181.73|178.85|181.73|178.85|181.73|178.85|181.59|178.71|0
1650653380000|2022-04-22 18:49:40|181.59|178.71|181.17|178.29|181.59|178.71|181.17|178.29|0
1650653390000|2022-04-22 18:49:50|181.59|178.71|181.87|178.99|182.01|179.13|181.59|178.71|0
1650653400000|2022-04-22 18:50:00|181.73|178.85|181.59|178.71|181.73|178.85|181.59|178.71|0
1650653410000|2022-04-22 18:50:10|181.31|178.43|181.17|178.29|181.31|178.43|181.17|178.29|0
1650653420000|2022-04-22 18:50:20|181.45|178.57|181.31|178.43|181.45|178.57|181.31|178.43|0
1650653430000|2022-04-22 18:50:30|181.17|178.29|181.17|178.29|181.17|178.29|181.04|178.16|0
1650653440000|2022-04-22 18:50:40|181.04|178.16|181.45|178.57|181.59|178.71|181.04|178.16|0
1650653450000|2022-04-22 18:50:50|181.59|178.71|180.76|177.88|181.59|178.71|180.76|177.88|0
1650653460000|2022-04-22 18:51:00|180.62|177.74|180.34|177.46|180.62|177.74|180.34|177.46|0
1650653470000|2022-04-22 18:51:10|180.2|177.32|179.38|176.5|180.2|177.32|179.38|176.5|0
1650653480000|2022-04-22 18:51:20|179.65|176.77|179.38|176.5|179.65|176.77|179.1|176.22|0
1650653490000|2022-04-22 18:51:30|179.1|176.22|178.96|176.08|179.1|176.22|178.82|175.94|0
1650653500000|2022-04-22 18:51:40|179.1|176.22|178.82|175.94|179.1|176.22|178.69|175.81|0
1650653510000|2022-04-22 18:51:50|178.96|176.08|178.69|175.81|178.96|176.08|178.69|175.81|0
1650653520000|2022-04-22 18:52:00|178.55|175.67|178.69|175.81|178.69|175.81|178.41|175.53|0
1650653530000|2022-04-22 18:52:10|178.55|175.67|178.69|175.81|178.69|175.81|178.55|175.67|0
1650653540000|2022-04-22 18:52:20|178.55|175.67|178.41|175.53|178.55|175.67|178.27|175.39|0
1650653550000|2022-04-22 18:52:30|178.55|175.67|178.41|175.53|178.55|175.67|178.27|175.39|0
1650653560000|2022-04-22 18:52:40|178.27|175.39|178.41|175.53|178.41|175.53|178.14|175.26|0
1650653570000|2022-04-22 18:52:50|178.55|175.67|178.41|175.53|178.55|175.67|178.41|175.53|0
1650653580000|2022-04-22 18:53:00|178.55|175.67|178.41|175.53|178.55|175.67|178.14|175.26|0
1650653590000|2022-04-22 18:53:10|178.55|175.67|178.41|175.53|178.55|175.67|178.27|175.39|0
1650653600000|2022-04-22 18:53:20|178.27|175.39|178.27|175.39|178.27|175.39|178.27|175.39|0
1650653610000|2022-04-22 18:53:30|178.41|175.53|178.68|175.8|178.68|175.8|178.41|175.53|0
1650653620000|2022-04-22 18:53:40|178.82|175.94|178.96|176.08|178.96|176.08|178.68|175.8|0
1650653630000|2022-04-22 18:53:50|178.82|175.94|179.1|176.22|179.24|176.36|178.82|175.94|0
1650653640000|2022-04-22 18:54:00|178.82|175.94|178.27|175.39|178.82|175.94|178.27|175.39|0
1650653650000|2022-04-22 18:54:10|177.86|174.98|178|175.12|178|175.12|177.86|174.98|0
1650653660000|2022-04-22 18:54:20|178.41|175.53|177.72|174.84|178.41|175.53|177.72|174.84|0
1650653670000|2022-04-22 18:54:30|177.59|174.71|177.86|174.98|177.86|174.98|177.59|174.71|0
1650653680000|2022-04-22 18:54:40|177.79|174.91|178.13|175.25|178.13|175.25|177.79|174.91|0
1650653690000|2022-04-22 18:54:50|177.86|174.98|178|175.12|178.13|175.25|177.86|174.98|0
1650653700000|2022-04-22 18:55:00|177.72|174.84|177.86|174.98|177.86|174.98|177.72|174.84|0
1650653710000|2022-04-22 18:55:10|177.72|174.84|177.58|174.7|177.72|174.84|177.45|174.57|0
1650653720000|2022-04-22 18:55:20|177.45|174.57|177.17|174.29|177.45|174.57|177.17|174.29|0
1650653730000|2022-04-22 18:55:30|177.04|174.16|176.76|173.88|177.04|174.16|176.76|173.88|0
1650653740000|2022-04-22 18:55:40|176.63|173.75|176.22|173.34|176.63|173.75|176.22|173.34|0
1650653750000|2022-04-22 18:55:50|176.35|173.47|176.22|173.34|176.49|173.61|176.22|173.34|0
1650653760000|2022-04-22 18:56:00|176.08|173.2|176.49|173.61|176.49|173.61|176.08|173.2|0
1650653770000|2022-04-22 18:56:10|176.35|173.47|177.81|174.93|177.81|174.93|176.35|173.47|0
1650653780000|2022-04-22 18:56:20|177.68|174.8|177.54|174.66|177.81|174.93|177.54|174.66|0
1650653790000|2022-04-22 18:56:30|177.4|174.52|177.27|174.39|177.4|174.52|177.27|174.39|0
1650653800000|2022-04-22 18:56:40|177|174.12|177|174.12|177|174.12|177|174.12|0
1650653810000|2022-04-22 18:56:50|177.27|174.39|177.13|174.25|177.4|174.52|177.13|174.25|0
1650653820000|2022-04-22 18:57:00|177|174.12|176.86|173.98|177.13|174.25|176.86|173.98|0
1650653830000|2022-04-22 18:57:10|176.72|173.84|176.72|173.84|176.86|173.98|176.72|173.84|0
1650653840000|2022-04-22 18:57:20|176.86|173.98|177.27|174.39|177.27|174.39|176.86|173.98|0
1650653850000|2022-04-22 18:57:30|177.13|174.25|177.27|174.39|177.27|174.39|176.99|174.11|0
1650653860000|2022-04-22 18:57:40|176.99|174.11|177.13|174.25|177.13|174.25|176.99|174.11|0
1650653870000|2022-04-22 18:57:50|176.99|174.11|176.72|173.84|176.99|174.11|176.72|173.84|0
1650653880000|2022-04-22 18:58:00|176.86|173.98|176.72|173.84|176.86|173.98|176.59|173.71|0
1650653890000|2022-04-22 18:58:10|177.13|174.25|177.4|174.52|177.54|174.66|177.13|174.25|0
1650653900000|2022-04-22 18:58:20|177.68|174.8|177.54|174.66|177.68|174.8|177.54|174.66|0
1650653910000|2022-04-22 18:58:30|177.68|174.8|177.68|174.8|177.81|174.93|177.68|174.8|0
1650653920000|2022-04-22 18:58:40|177.81|174.93|177.81|174.93|177.81|174.93|177.54|174.66|0
1650653930000|2022-04-22 18:58:50|177.68|174.8|177.67|174.79|177.68|174.8|177.54|174.66|0
1650653940000|2022-04-22 18:59:00|177.81|174.93|177.81|174.93|177.81|174.93|177.67|174.79|0
1650653950000|2022-04-22 18:59:10|177.67|174.79|177.81|174.93|177.81|174.93|177.67|174.79|0
1650653960000|2022-04-22 18:59:20|178.36|175.48|178.49|175.61|178.49|175.61|178.22|175.34|0
1650653970000|2022-04-22 18:59:30|179.18|176.3|179.59|176.71|179.59|176.71|179.04|176.16|0
1650653980000|2022-04-22 18:59:40|179.32|176.44|179.66|176.78|179.66|176.78|179.32|176.44|0
1650653990000|2022-04-22 18:59:50|179.59|176.71|180|177.12|180|177.12|179.59|176.71|0
1650654000000|2022-04-22 19:00:00|180.28|177.4|179.87|176.99|180.28|177.4|179.87|176.99|0
1650654010000|2022-04-22 19:00:10|179.59|176.71|179.73|176.85|180|177.12|179.59|176.71|0
1650654020000|2022-04-22 19:00:20|179.59|176.71|179.59|176.71|179.59|176.71|179.32|176.44|0
1650654030000|2022-04-22 19:00:30|180.28|177.4|179.87|176.99|180.28|177.4|179.87|176.99|0
1650654040000|2022-04-22 19:00:40|179.18|176.3|178.63|175.75|179.18|176.3|178.63|175.75|0
1650654050000|2022-04-22 19:00:50|178.9|176.02|178.36|175.48|178.9|176.02|178.36|175.48|0
1650654060000|2022-04-22 19:01:00|178.08|175.2|178.49|175.61|178.49|175.61|177.81|174.93|0
1650654070000|2022-04-22 19:01:10|178.63|175.75|178.36|175.48|178.63|175.75|178.36|175.48|0
1650654080000|2022-04-22 19:01:20|178.22|175.34|177.95|175.07|178.22|175.34|177.81|174.93|0
1650654090000|2022-04-22 19:01:30|177.81|174.93|178.22|175.34|178.22|175.34|177.81|174.93|0
1650654100000|2022-04-22 19:01:40|178.36|175.48|178.08|175.2|178.36|175.48|178.08|175.2|0
1650654110000|2022-04-22 19:01:50|178.22|175.34|178.08|175.2|178.22|175.34|178.08|175.2|0
1650654120000|2022-04-22 19:02:00|177.94|175.06|177.94|175.06|177.94|175.06|177.94|175.06|0
1650654130000|2022-04-22 19:02:10|178.08|175.2|178.08|175.2|178.08|175.2|177.94|175.06|0
1650654140000|2022-04-22 19:02:20|178.22|175.34|177.75|174.87|178.22|175.34|177.09|174.21|0
1650654150000|2022-04-22 19:02:30|178.28|175.4|178.55|175.67|178.55|175.67|178.28|175.4|0
1650654160000|2022-04-22 19:02:40|178.96|176.08|178.96|176.08|178.96|176.08|178.83|175.95|0
1650654170000|2022-04-22 19:02:50|179.1|176.22|178.42|175.54|179.1|176.22|178.42|175.54|0
1650654180000|2022-04-22 19:03:00|178.28|175.4|177.73|174.85|178.28|175.4|177.73|174.85|0
1650654190000|2022-04-22 19:03:10|177.6|174.72|177.73|174.85|177.73|174.85|177.32|174.44|0
1650654200000|2022-04-22 19:03:20|177.6|174.72|178.14|175.26|178.14|175.26|177.6|174.72|0
1650654210000|2022-04-22 19:03:30|178.01|175.13|177.73|174.85|178.01|175.13|177.73|174.85|0
1650654220000|2022-04-22 19:03:40|178.28|175.4|177.73|174.85|178.28|175.4|177.73|174.85|0
1650654230000|2022-04-22 19:03:50|177.87|174.99|177.73|174.85|177.87|174.99|177.73|174.85|0
1650654240000|2022-04-22 19:04:00|177.46|174.58|177.05|174.17|177.46|174.58|177.05|174.17|0
1650654250000|2022-04-22 19:04:10|177.32|174.44|177.73|174.85|177.73|174.85|177.19|174.31|0
1650654260000|2022-04-22 19:04:20|177.46|174.58|177.46|174.58|177.46|174.58|177.32|174.44|0
1650654270000|2022-04-22 19:04:30|177.32|174.44|177.46|174.58|177.46|174.58|177.32|174.44|0
1650654280000|2022-04-22 19:04:40|177.6|174.72|177.87|174.99|177.87|174.99|177.6|174.72|0
1650654290000|2022-04-22 19:04:50|178|175.12|178.28|175.4|178.55|175.67|178|175.12|0
1650654300000|2022-04-22 19:05:00|178.41|175.53|178.07|175.19|178.41|175.53|178|175.12|0
1650654310000|2022-04-22 19:05:10|178|175.12|178.69|175.81|178.69|175.81|178|175.12|0
1650654320000|2022-04-22 19:05:20|178.55|175.67|178.69|175.81|178.69|175.81|178.55|175.67|0
1650654330000|2022-04-22 19:05:30|178.55|175.67|178.82|175.94|178.82|175.94|178.55|175.67|0
1650654340000|2022-04-22 19:05:40|178.55|175.67|178.69|175.81|178.69|175.81|178.55|175.67|0
1650654350000|2022-04-22 19:05:50|178.55|175.67|178.41|175.53|178.55|175.67|178.41|175.53|0
1650654360000|2022-04-22 19:06:00|178.14|175.26|178.14|175.26|178.28|175.4|178|175.12|0
1650654370000|2022-04-22 19:06:10|178.69|175.81|178.55|175.67|178.69|175.81|178.41|175.53|0
1650654380000|2022-04-22 19:06:20|178.82|175.94|178.82|175.94|179.1|176.22|178.82|175.94|0
1650654390000|2022-04-22 19:06:30|178.69|175.81|178.55|175.67|178.69|175.81|178.41|175.53|0
1650654400000|2022-04-22 19:06:40|178.82|175.94|178.96|176.08|179.1|176.22|178.69|175.81|0
1650654410000|2022-04-22 19:06:50|179.1|176.22|179.1|176.22|179.1|176.22|178.96|176.08|0
1650654420000|2022-04-22 19:07:00|178.96|176.08|179.1|176.22|179.1|176.22|178.96|176.08|0
1650654430000|2022-04-22 19:07:10|179.23|176.35|179.23|176.35|179.23|176.35|179.23|176.35|0
1650654440000|2022-04-22 19:07:20|179.37|176.49|179.64|176.76|179.65|176.77|179.37|176.49|0
1650654450000|2022-04-22 19:07:30|179.23|176.35|179.44|176.56|179.44|176.56|179.23|176.35|0
1650654460000|2022-04-22 19:07:40|179.64|176.76|179.78|176.9|179.78|176.9|179.51|176.63|0
1650654470000|2022-04-22 19:07:50|180.06|177.18|180.88|178|180.88|178|180.06|177.18|0
1650654480000|2022-04-22 19:08:00|180.33|177.45|180.33|177.45|180.88|178|180.33|177.45|0
1650654490000|2022-04-22 19:08:10|179.78|176.9|179.23|176.35|179.78|176.9|178.96|176.08|0
1650654500000|2022-04-22 19:08:20|179.78|176.9|179.1|176.22|179.78|176.9|179.1|176.22|0
1650654510000|2022-04-22 19:08:30|178.96|176.08|179.92|177.04|179.92|177.04|178.96|176.08|0
1650654520000|2022-04-22 19:08:40|180.06|177.18|179.23|176.35|180.06|177.18|179.23|176.35|0
1650654530000|2022-04-22 19:08:50|179.37|176.49|178.96|176.08|179.37|176.49|178.96|176.08|0
1650654540000|2022-04-22 19:09:00|179.09|176.21|178.96|176.08|179.09|176.21|178.82|175.94|0
1650654550000|2022-04-22 19:09:10|178.61|175.73|178.41|175.53|178.61|175.73|178.27|175.39|0
1650654560000|2022-04-22 19:09:20|178.55|175.67|178.14|175.26|178.55|175.67|178.14|175.26|0
1650654570000|2022-04-22 19:09:30|178.41|175.53|178.68|175.8|178.68|175.8|178.41|175.53|0
1650654580000|2022-04-22 19:09:40|178.82|175.94|178.34|175.46|178.82|175.94|178.34|175.46|0
1650654590000|2022-04-22 19:09:50|178|175.12|177.73|174.85|178|175.12|177.73|174.85|0
1650654600000|2022-04-22 19:10:00|178.27|175.39|178|175.12|178.27|175.39|178|175.12|0
1650654610000|2022-04-22 19:10:10|177.59|174.71|177.45|174.57|177.86|174.98|177.45|174.57|0
1650654620000|2022-04-22 19:10:20|177.32|174.44|177.18|174.3|177.32|174.44|177.18|174.3|0
1650654630000|2022-04-22 19:10:30|176.5|173.62|177.59|174.71|177.59|174.71|176.5|173.62|0
1650654640000|2022-04-22 19:10:40|177.45|174.57|177.18|174.3|177.45|174.57|177.18|174.3|0
1650654650000|2022-04-22 19:10:50|176.91|174.03|176.5|173.62|176.91|174.03|176.36|173.48|0
1650654660000|2022-04-22 19:11:00|176.56|173.68|177.04|174.16|177.04|174.16|176.56|173.68|0
1650654670000|2022-04-22 19:11:10|176.91|174.03|176.91|174.03|177.04|174.16|176.91|174.03|0
1650654680000|2022-04-22 19:11:20|177.18|174.3|178.2|175.32|178.2|175.32|176.91|174.03|0
1650654690000|2022-04-22 19:11:30|178|175.12|178.82|175.94|178.82|175.94|178|175.12|0
1650654700000|2022-04-22 19:11:40|179.23|176.35|180.47|177.59|180.47|177.59|179.23|176.35|0
1650654710000|2022-04-22 19:11:50|180.94|178.06|181.71|178.83|181.71|178.83|180.88|178|0
1650654720000|2022-04-22 19:12:00|181.84|178.96|180.6|177.72|181.84|178.96|180.6|177.72|0
1650654730000|2022-04-22 19:12:10|180.74|177.86|180.19|177.31|180.74|177.86|180.19|177.31|0
1650654740000|2022-04-22 19:12:20|179.78|176.9|180.6|177.72|180.6|177.72|179.78|176.9|0
1650654750000|2022-04-22 19:12:30|180.33|177.45|181.43|178.55|181.43|178.55|180.33|177.45|0
1650654760000|2022-04-22 19:12:40|181.57|178.69|182.12|179.24|182.26|179.38|181.57|178.69|0
1650654770000|2022-04-22 19:12:50|182.4|179.52|183.09|180.21|183.09|180.21|182.4|179.52|0
1650654780000|2022-04-22 19:13:00|182.95|180.07|183.23|180.35|183.23|180.35|182.95|180.07|0
1650654790000|2022-04-22 19:13:10|182.95|180.07|182.12|179.24|183.37|180.49|182.12|179.24|0
1650654800000|2022-04-22 19:13:20|182.54|179.66|183.37|180.49|183.37|180.49|182.54|179.66|0
1650654810000|2022-04-22 19:13:30|183.51|180.63|183.92|181.04|183.92|181.04|183.51|180.63|0
1650654820000|2022-04-22 19:13:40|184.06|181.18|184.48|181.6|184.48|181.6|183.78|180.9|0
1650654830000|2022-04-22 19:13:50|185.32|182.44|185.32|182.44|185.32|182.44|185.18|182.3|0
1650654840000|2022-04-22 19:14:00|185.67|182.79|186.72|183.84|186.72|183.84|185.67|182.79|0
1650654850000|2022-04-22 19:14:10|187.14|184.26|187.14|184.26|187.42|184.54|187.14|184.26|0
1650654860000|2022-04-22 19:14:20|187.28|184.4|188.55|185.67|188.55|185.67|187.28|184.4|0
1650654870000|2022-04-22 19:14:30|188.69|185.81|188.27|185.39|188.69|185.81|188.27|185.39|0
1650654880000|2022-04-22 19:14:40|187.42|184.54|187.84|184.96|188.12|185.24|187.42|184.54|0
1650654890000|2022-04-22 19:14:50|187.7|184.82|185.96|183.08|187.98|185.1|185.96|183.08|0
1650654900000|2022-04-22 19:15:00|185.68|182.8|184.83|181.95|185.68|182.8|184.55|181.67|0
1650654910000|2022-04-22 19:15:10|184.55|181.67|183.85|180.97|184.55|181.67|183.71|180.83|0
1650654920000|2022-04-22 19:15:20|183.99|181.11|184.13|181.25|184.13|181.25|183.85|180.97|0
1650654930000|2022-04-22 19:15:30|183.85|180.97|184.2|181.32|184.2|181.32|183.85|180.97|0
1650654940000|2022-04-22 19:15:40|184.41|181.53|185.39|182.51|185.39|182.51|184.41|181.53|0
1650654950000|2022-04-22 19:15:50|185.53|182.65|185.67|182.79|185.82|182.94|185.39|182.51|0
1650654960000|2022-04-22 19:16:00|185.25|182.37|186.38|183.5|186.38|183.5|185.25|182.37|0
1650654970000|2022-04-22 19:16:10|186.24|183.36|186.8|183.92|186.8|183.92|186.24|183.36|0
1650654980000|2022-04-22 19:16:20|187.15|184.27|187.37|184.49|187.37|184.49|186.66|183.78|0
1650654990000|2022-04-22 19:16:30|187.65|184.77|188.07|185.19|188.07|185.19|187.65|184.77|0
1650655000000|2022-04-22 19:16:40|188.14|185.26|188.78|185.9|188.78|185.9|188.14|185.26|0
1650655010000|2022-04-22 19:16:50|189.63|186.75|189.63|186.75|189.63|186.75|189.63|186.75|0
1650655020000|2022-04-22 19:17:00|188.92|186.04|187.22|184.34|188.92|186.04|187.22|184.34|0
1650655030000|2022-04-22 19:17:10|187.36|184.48|187.36|184.48|187.51|184.63|187.36|184.48|0
1650655040000|2022-04-22 19:17:20|187.08|184.2|186.24|183.36|187.08|184.2|186.24|183.36|0
1650655050000|2022-04-22 19:17:30|185.81|182.93|185.9|183.02|186.24|183.36|185.05|182.17|0
1650655060000|2022-04-22 19:17:40|185.76|182.88|186.32|183.44|186.32|183.44|185.76|182.88|0
1650655070000|2022-04-22 19:17:50|187.45|184.57|187.59|184.71|188.01|185.13|187.45|184.57|0
1650655080000|2022-04-22 19:18:00|187.87|184.99|187.11|184.23|187.87|184.99|186.97|184.09|0
1650655090000|2022-04-22 19:18:10|187.4|184.52|187.82|184.94|187.82|184.94|187.4|184.52|0
1650655100000|2022-04-22 19:18:20|188.25|185.37|187.82|184.94|188.25|185.37|187.82|184.94|0
1650655110000|2022-04-22 19:18:30|188.17|185.29|188.1|185.22|188.17|185.29|188.1|185.22|0
1650655130000|2022-04-22 19:18:50|187.25|184.37|186.55|183.67|187.25|184.37|186.55|183.67|0
1650655140000|2022-04-22 19:19:00|186.83|183.95|186.83|183.95|186.83|183.95|185.84|182.96|0
1650655150000|2022-04-22 19:19:10|186.97|184.09|187.68|184.8|187.68|184.8|186.97|184.09|0
1650655160000|2022-04-22 19:19:20|187.39|184.51|187.54|184.66|187.54|184.66|187.39|184.51|0
1650655170000|2022-04-22 19:19:30|188.1|185.22|187.82|184.94|188.25|185.37|187.82|184.94|0
1650655180000|2022-04-22 19:19:40|187.39|184.51|187.96|185.08|188.1|185.22|187.25|184.37|0
1650655190000|2022-04-22 19:19:50|187.68|184.8|187.54|184.66|187.68|184.8|187.39|184.51|0
1650655200000|2022-04-22 19:20:00|187.6|184.72|188.39|185.51|188.53|185.65|187.6|184.72|0
1650655210000|2022-04-22 19:20:10|188.53|185.65|188.53|185.65|188.67|185.79|188.53|185.65|0
1650655220000|2022-04-22 19:20:20|187.54|184.66|188.1|185.22|188.25|185.37|187.54|184.66|0
1650655230000|2022-04-22 19:20:30|187.11|184.23|187.25|184.37|187.32|184.44|187.11|184.23|0
1650655240000|2022-04-22 19:20:40|187.11|184.23|186.26|183.38|187.11|184.23|186.26|183.38|0
1650655250000|2022-04-22 19:20:50|185.84|182.96|186.54|183.66|186.54|183.66|185.7|182.82|0
1650655260000|2022-04-22 19:21:00|186.4|183.52|185.98|183.1|186.4|183.52|185.98|183.1|0
1650655270000|2022-04-22 19:21:10|186.68|183.8|187.25|184.37|187.25|184.37|186.4|183.52|0
1650655280000|2022-04-22 19:21:20|187.68|184.8|186.83|183.95|187.82|184.94|186.83|183.95|0
1650655290000|2022-04-22 19:21:30|186.97|184.09|186.68|183.8|186.97|184.09|186.54|183.66|0
1650655300000|2022-04-22 19:21:40|186.97|184.09|186.4|183.52|186.97|184.09|186.4|183.52|0
1650655310000|2022-04-22 19:21:50|185.9|183.02|185.7|182.82|185.98|183.1|185.7|182.82|0
1650655320000|2022-04-22 19:22:00|185.55|182.67|186.26|183.38|186.26|183.38|185.13|182.25|0
1650655330000|2022-04-22 19:22:10|186.68|183.8|186.12|183.24|186.68|183.8|185.7|182.82|0
1650655340000|2022-04-22 19:22:20|185.84|182.96|185.27|182.39|185.84|182.96|185.13|182.25|0
1650655350000|2022-04-22 19:22:30|185.41|182.53|185.41|182.53|185.41|182.53|185.27|182.39|0
1650655360000|2022-04-22 19:22:40|185.84|182.96|186.12|183.24|186.12|183.24|185.84|182.96|0
1650655370000|2022-04-22 19:22:50|185.84|182.96|185.13|182.25|185.84|182.96|185.13|182.25|0
1650655380000|2022-04-22 19:23:00|184.85|181.97|185.41|182.53|185.41|182.53|184.85|181.97|0
1650655390000|2022-04-22 19:23:10|185.27|182.39|185.13|182.25|185.27|182.39|184.99|182.11|0
1650655400000|2022-04-22 19:23:20|185.06|182.18|185.13|182.25|185.27|182.39|185.06|182.18|0
1650655410000|2022-04-22 19:23:30|184.99|182.11|185.27|182.39|185.27|182.39|184.99|182.11|0
1650655420000|2022-04-22 19:23:40|184.85|181.97|184.29|181.41|184.85|181.97|184.29|181.41|0
1650655430000|2022-04-22 19:23:50|184.43|181.55|184.01|181.13|184.43|181.55|184.01|181.13|0
1650655440000|2022-04-22 19:24:00|183.73|180.85|183.31|180.43|183.73|180.85|183.17|180.29|0
1650655450000|2022-04-22 19:24:10|183.17|180.29|182.89|180.01|183.17|180.29|182.75|179.87|0
1650655460000|2022-04-22 19:24:20|182.75|179.87|182.33|179.45|182.75|179.87|182.33|179.45|0
1650655470000|2022-04-22 19:24:30|182.19|179.31|182.47|179.59|182.47|179.59|182.19|179.31|0
1650655480000|2022-04-22 19:24:40|182.33|179.45|182.61|179.73|182.61|179.73|182.33|179.45|0
1650655490000|2022-04-22 19:24:50|182.33|179.45|182.47|179.59|182.53|179.65|182.33|179.45|0
1650655500000|2022-04-22 19:25:00|182.88|180|182.88|180|182.88|180|182.88|180|0
1650655510000|2022-04-22 19:25:10|182.67|179.79|183.02|180.14|183.16|180.28|182.67|179.79|0
1650655520000|2022-04-22 19:25:20|183.16|180.28|184.29|181.41|184.29|181.41|183.16|180.28|0
1650655530000|2022-04-22 19:25:30|183.72|180.84|183.58|180.7|183.72|180.84|183.16|180.28|0
1650655540000|2022-04-22 19:25:40|183.65|180.77|184|181.12|184|181.12|183.44|180.56|0
1650655550000|2022-04-22 19:25:50|183.86|180.98|184|181.12|184.14|181.26|183.72|180.84|0
1650655560000|2022-04-22 19:26:00|183.86|180.98|184.42|181.54|184.42|181.54|183.86|180.98|0
1650655570000|2022-04-22 19:26:10|184|181.12|184.42|181.54|184.57|181.69|184|181.12|0
1650655580000|2022-04-22 19:26:20|184.57|181.69|184.42|181.54|184.71|181.83|184.42|181.54|0
1650655590000|2022-04-22 19:26:30|184|181.12|184.85|181.97|184.85|181.97|184|181.12|0
1650655600000|2022-04-22 19:26:40|185.13|182.25|185.48|182.6|185.48|182.6|185.13|182.25|0
1650655610000|2022-04-22 19:26:50|185.41|182.53|185.55|182.67|185.69|182.81|185.41|182.53|0
1650655620000|2022-04-22 19:27:00|185.41|182.53|184.7|181.82|185.41|182.53|184.7|181.82|0
1650655630000|2022-04-22 19:27:10|184.42|181.54|184.7|181.82|184.7|181.82|184.14|181.26|0
1650655640000|2022-04-22 19:27:20|184.56|181.68|185.69|182.81|185.69|182.81|184.56|181.68|0
1650655650000|2022-04-22 19:27:30|185.55|182.67|185.13|182.25|185.55|182.67|185.13|182.25|0
1650655660000|2022-04-22 19:27:40|184.56|181.68|183.55|180.67|184.56|181.68|183.55|180.67|0
1650655670000|2022-04-22 19:27:50|183.34|180.46|184.61|181.73|184.61|181.73|183.34|180.46|0
1650655680000|2022-04-22 19:28:00|185.31|182.43|184.46|181.58|185.31|182.43|184.46|181.58|0
1650655690000|2022-04-22 19:28:10|184.61|181.73|184.46|181.58|184.61|181.73|184.32|181.44|0
1650655700000|2022-04-22 19:28:20|184.18|181.3|183.48|180.6|184.32|181.44|183.48|180.6|0
1650655710000|2022-04-22 19:28:30|183.62|180.74|183.76|180.88|183.76|180.88|183.48|180.6|0
1650655720000|2022-04-22 19:28:40|183.9|181.02|184.46|181.58|184.46|181.58|183.9|181.02|0
1650655730000|2022-04-22 19:28:50|184.18|181.3|183.62|180.74|184.18|181.3|183.34|180.46|0
1650655740000|2022-04-22 19:29:00|183.9|181.02|183.27|180.39|183.9|181.02|182.99|180.11|0
1650655750000|2022-04-22 19:29:10|183.34|180.46|183.34|180.46|183.34|180.46|183.2|180.32|0
1650655760000|2022-04-22 19:29:20|182.92|180.04|182.92|180.04|183.2|180.32|182.92|180.04|0
1650655770000|2022-04-22 19:29:30|183.06|180.18|182.64|179.76|183.06|180.18|182.64|179.76|0
1650655780000|2022-04-22 19:29:40|182.78|179.9|182.78|179.9|183.48|180.6|182.64|179.76|0
1650655790000|2022-04-22 19:29:50|183.06|180.18|183.2|180.32|183.2|180.32|182.92|180.04|0
1650655800000|2022-04-22 19:30:00|183.48|180.6|183.9|181.02|183.9|181.02|183.48|180.6|0
1650655810000|2022-04-22 19:30:10|184.32|181.44|185.52|182.64|185.52|182.64|184.18|181.3|0
1650655820000|2022-04-22 19:30:20|186.16|183.28|185.45|182.57|186.16|183.28|185.17|182.29|0
1650655830000|2022-04-22 19:30:30|186.44|183.56|185.87|182.99|186.72|183.84|185.87|182.99|0
1650655840000|2022-04-22 19:30:40|186.01|183.13|186.72|183.84|187.57|184.69|186.01|183.13|0
1650655850000|2022-04-22 19:30:50|186.86|183.98|187.01|184.13|187.15|184.27|186.86|183.98|0
1650655860000|2022-04-22 19:31:00|186.86|183.98|187.15|184.27|187.72|184.84|186.86|183.98|0
1650655870000|2022-04-22 19:31:10|187.29|184.41|187.29|184.41|187.43|184.55|187.01|184.13|0
1650655880000|2022-04-22 19:31:20|188.35|185.47|188.71|185.83|188.71|185.83|188.35|185.47|0
1650655890000|2022-04-22 19:31:30|188.86|185.98|189|186.12|189|186.12|188.86|185.98|0
1650655900000|2022-04-22 19:31:40|189.14|186.26|189.14|186.26|189.14|186.26|188.71|185.83|0
1650655910000|2022-04-22 19:31:50|188.85|185.97|188.43|185.55|189|186.12|188.43|185.55|0
1650655920000|2022-04-22 19:32:00|188.71|185.83|189.43|186.55|189.43|186.55|188.71|185.83|0
1650655930000|2022-04-22 19:32:10|189.57|186.69|189.85|186.97|189.85|186.97|189.57|186.69|0
1650655940000|2022-04-22 19:32:20|190|187.12|190.57|187.69|190.57|187.69|190|187.12|0
1650655950000|2022-04-22 19:32:30|190.14|187.26|190.43|187.55|190.43|187.55|189.85|186.97|0
1650655960000|2022-04-22 19:32:40|190.71|187.83|191|188.12|191|188.12|190.71|187.83|0
1650655970000|2022-04-22 19:32:50|191.14|188.26|191.21|188.33|191.21|188.33|191.14|188.26|0
1650655980000|2022-04-22 19:33:00|191.14|188.26|191|188.12|191.29|188.41|191|188.12|0
1650655990000|2022-04-22 19:33:10|191.29|188.41|191.58|188.7|191.86|188.98|191.29|188.41|0
1650656000000|2022-04-22 19:33:20|192.01|189.13|192.15|189.27|192.3|189.42|192.01|189.13|0
1650656010000|2022-04-22 19:33:30|191.86|188.98|191.26|188.38|192.58|189.7|191.26|188.38|0
1650656020000|2022-04-22 19:33:40|191.12|188.24|191.26|188.38|191.26|188.38|191.12|188.24|0
1650656030000|2022-04-22 19:33:50|190.98|188.1|190.76|187.88|190.98|188.1|190.69|187.81|0
1650656040000|2022-04-22 19:34:00|190.26|187.38|190.26|187.38|190.69|187.81|189.97|187.09|0
1650656050000|2022-04-22 19:34:10|190.11|187.23|189.82|186.94|190.26|187.38|189.82|186.94|0
1650656060000|2022-04-22 19:34:20|189.25|186.37|190.26|187.38|190.26|187.38|189.25|186.37|0
1650656070000|2022-04-22 19:34:30|190.11|187.23|190.11|187.23|190.11|187.23|189.97|187.09|0
1650656080000|2022-04-22 19:34:40|189.97|187.09|190.98|188.1|190.98|188.1|189.97|187.09|0
1650656090000|2022-04-22 19:34:50|190.83|187.95|190.83|187.95|191.12|188.24|190.83|187.95|0
1650656100000|2022-04-22 19:35:00|191.12|188.24|191.41|188.53|191.41|188.53|190.9|188.02|0
1650656110000|2022-04-22 19:35:10|192.13|189.25|191.84|188.96|192.56|189.68|191.84|188.96|0
1650656120000|2022-04-22 19:35:20|191.7|188.82|191.48|188.6|191.7|188.82|191.12|188.24|0
1650656130000|2022-04-22 19:35:30|192.27|189.39|191.84|188.96|192.27|189.39|191.84|188.96|0
1650656140000|2022-04-22 19:35:40|191.55|188.67|191.7|188.82|191.7|188.82|191.12|188.24|0
1650656150000|2022-04-22 19:35:50|191.41|188.53|191.12|188.24|191.84|188.96|191.12|188.24|0
1650656160000|2022-04-22 19:36:00|191.26|188.38|191.98|189.1|191.98|189.1|191.26|188.38|0
1650656170000|2022-04-22 19:36:10|192.13|189.25|191.7|188.82|192.13|189.25|191.7|188.82|0
1650656180000|2022-04-22 19:36:20|191.41|188.53|192.27|189.39|192.27|189.39|191.41|188.53|0
1650656190000|2022-04-22 19:36:30|192.13|189.25|191.55|188.67|192.13|189.25|191.55|188.67|0
1650656200000|2022-04-22 19:36:40|191.7|188.82|189.97|187.09|191.7|188.82|189.97|187.09|0
1650656210000|2022-04-22 19:36:50|189.75|186.87|190.97|188.09|190.97|188.09|189.39|186.51|0
1650656220000|2022-04-22 19:37:00|190.4|187.52|191.26|188.38|191.26|188.38|190.4|187.52|0
1650656230000|2022-04-22 19:37:10|191.12|188.24|190.83|187.95|191.12|188.24|190.83|187.95|0
1650656240000|2022-04-22 19:37:20|189.82|186.94|189.96|187.08|189.96|187.08|189.82|186.94|0
1650656250000|2022-04-22 19:37:30|189.68|186.8|189.25|186.37|189.68|186.8|189.25|186.37|0
1650656260000|2022-04-22 19:37:40|188.82|185.94|188.67|185.79|189.25|186.37|188.67|185.79|0
1650656270000|2022-04-22 19:37:50|188.96|186.08|189.1|186.22|189.1|186.22|188.82|185.94|0
1650656280000|2022-04-22 19:38:00|188.67|185.79|188.67|185.79|188.96|186.08|188.67|185.79|0
1650656290000|2022-04-22 19:38:10|188.82|185.94|188.67|185.79|188.82|185.94|188.67|185.79|0
1650656300000|2022-04-22 19:38:20|188.1|185.22|188.37|185.49|188.66|185.78|188.1|185.22|0
1650656310000|2022-04-22 19:38:30|188.09|185.21|188.07|185.19|188.66|185.78|188.07|185.19|0
1650656320000|2022-04-22 19:38:40|188|185.12|188.14|185.26|188.57|185.69|188|185.12|0
1650656330000|2022-04-22 19:38:50|187.86|184.98|188.57|185.69|188.57|185.69|187.86|184.98|0
1650656340000|2022-04-22 19:39:00|189.95|187.07|189.66|186.78|189.95|187.07|189.66|186.78|0
1650656350000|2022-04-22 19:39:10|190.67|187.79|190.67|187.79|190.67|187.79|190.67|187.79|0
1650656360000|2022-04-22 19:39:20|190.52|187.64|189.66|186.78|190.52|187.64|189.59|186.71|0
1650656370000|2022-04-22 19:39:30|190.24|187.36|189.52|186.64|190.38|187.5|189.52|186.64|0
1650656380000|2022-04-22 19:39:40|189.66|186.78|189.66|186.78|189.95|187.07|189.66|186.78|0
1650656400000|2022-04-22 19:40:00|189.8|186.92|191.39|188.51|191.39|188.51|189.8|186.92|0
1650656410000|2022-04-22 19:40:10|190.67|187.79|191.53|188.65|191.53|188.65|190.67|187.79|0
1650656420000|2022-04-22 19:40:20|191.1|188.22|191.24|188.36|191.24|188.36|191.1|188.22|0
1650656430000|2022-04-22 19:40:30|191.17|188.29|190.38|187.5|191.17|188.29|190.09|187.21|0
1650656440000|2022-04-22 19:40:40|190.23|187.35|191.82|188.94|191.82|188.94|190.23|187.35|0
1650656450000|2022-04-22 19:40:50|191.39|188.51|191.39|188.51|191.96|189.08|191.39|188.51|0
1650656460000|2022-04-22 19:41:00|190.95|188.07|191.96|189.08|191.96|189.08|190.95|188.07|0
1650656470000|2022-04-22 19:41:10|191.82|188.94|191.24|188.36|191.82|188.94|191.24|188.36|0
1650656480000|2022-04-22 19:41:20|190.81|187.93|191.38|188.5|191.38|188.5|190.67|187.79|0
1650656490000|2022-04-22 19:41:30|191.53|188.65|190.38|187.5|191.53|188.65|190.38|187.5|0
1650656500000|2022-04-22 19:41:40|190.3|187.42|189.95|187.07|190.3|187.42|189.95|187.07|0
1650656510000|2022-04-22 19:41:50|189.66|186.78|189.66|186.78|189.66|186.78|189.44|186.56|0
1650656520000|2022-04-22 19:42:00|189.58|186.7|189.09|186.21|189.58|186.7|189.09|186.21|0
1650656530000|2022-04-22 19:42:10|189.37|186.49|188.51|185.63|189.37|186.49|188.51|185.63|0
1650656540000|2022-04-22 19:42:20|188.3|185.42|187.66|184.78|188.3|185.42|187.66|184.78|0
1650656550000|2022-04-22 19:42:30|187.51|184.63|187.8|184.92|187.8|184.92|187.51|184.63|0
1650656560000|2022-04-22 19:42:40|187.66|184.78|187.8|184.92|188.08|185.2|187.66|184.78|0
1650656570000|2022-04-22 19:42:50|187.94|185.06|187.37|184.49|187.94|185.06|187.37|184.49|0
1650656580000|2022-04-22 19:43:00|187.23|184.35|187.09|184.21|187.37|184.49|187.09|184.21|0
1650656590000|2022-04-22 19:43:10|187.23|184.35|187.51|184.63|187.51|184.63|186.38|183.5|0
1650656600000|2022-04-22 19:43:20|187.23|184.35|186.94|184.06|187.23|184.35|186.38|183.5|0
1650656610000|2022-04-22 19:43:30|186.8|183.92|185.67|182.79|186.8|183.92|185.67|182.79|0
1650656620000|2022-04-22 19:43:40|185.81|182.93|186.52|183.64|186.52|183.64|185.81|182.93|0
1650656630000|2022-04-22 19:43:50|185.81|182.93|185.67|182.79|185.81|182.93|185.52|182.64|0
1650656640000|2022-04-22 19:44:00|185.59|182.71|185.52|182.64|185.81|182.93|185.38|182.5|0
1650656650000|2022-04-22 19:44:10|185.81|182.93|184.68|181.8|185.81|182.93|184.68|181.8|0
1650656660000|2022-04-22 19:44:20|184.25|181.37|184.53|181.65|184.53|181.65|184.11|181.23|0
1650656670000|2022-04-22 19:44:30|184.96|182.08|185.24|182.36|185.24|182.36|184.96|182.08|0
1650656680000|2022-04-22 19:44:40|185.52|182.64|185.52|182.64|185.52|182.64|185.38|182.5|0
1650656690000|2022-04-22 19:44:50|185.38|182.5|184.96|182.08|185.67|182.79|184.82|181.94|0
1650656700000|2022-04-22 19:45:00|185.1|182.22|184.53|181.65|185.1|182.22|184.39|181.51|0
1650656710000|2022-04-22 19:45:10|184.82|181.94|184.53|181.65|184.82|181.94|184.53|181.65|0
1650656720000|2022-04-22 19:45:20|184.39|181.51|184.67|181.79|184.67|181.79|184.25|181.37|0
1650656730000|2022-04-22 19:45:30|184.53|181.65|184.25|181.37|184.53|181.65|184.11|181.23|0
1650656740000|2022-04-22 19:45:40|184.39|181.51|184.25|181.37|184.39|181.51|184.25|181.37|0
1650656750000|2022-04-22 19:45:50|184.11|181.23|183.26|180.38|184.11|181.23|183.26|180.38|0
1650656760000|2022-04-22 19:46:00|183.12|180.24|182.42|179.54|183.12|180.24|182.42|179.54|0
1650656770000|2022-04-22 19:46:10|182.7|179.82|182.7|179.82|182.7|179.82|182.42|179.54|0
1650656780000|2022-04-22 19:46:20|182.84|179.96|182.42|179.54|182.84|179.96|182.42|179.54|0
1650656790000|2022-04-22 19:46:30|182.14|179.26|182.14|179.26|182.14|179.26|182|179.12|0
1650656800000|2022-04-22 19:46:40|182|179.12|181.58|178.7|182|179.12|181.58|178.7|0
1650656810000|2022-04-22 19:46:50|181.16|178.28|180.88|178|181.44|178.56|180.88|178|0
1650656820000|2022-04-22 19:47:00|180.74|177.86|180.6|177.72|180.74|177.86|180.32|177.44|0
1650656830000|2022-04-22 19:47:10|180.32|177.44|180.04|177.16|180.6|177.72|180.04|177.16|0
1650656840000|2022-04-22 19:47:20|180.46|177.58|180.18|177.3|180.46|177.58|180.18|177.3|0
1650656850000|2022-04-22 19:47:30|181.65|178.77|181.65|178.77|181.65|178.77|181.51|178.63|0
1650656860000|2022-04-22 19:47:40|181.51|178.63|181.23|178.35|181.51|178.63|181.23|178.35|0
1650656870000|2022-04-22 19:47:50|181.51|178.63|181.09|178.21|181.51|178.63|181.09|178.21|0
1650656880000|2022-04-22 19:48:00|180.67|177.79|178.71|175.83|180.87|177.99|178.71|175.83|0
1650656890000|2022-04-22 19:48:10|178.43|175.55|179.34|176.46|179.75|176.87|178.29|175.41|0
1650656900000|2022-04-22 19:48:20|179.4|176.52|179.61|176.73|179.61|176.73|179.4|176.52|0
1650656910000|2022-04-22 19:48:30|179.48|176.6|180.03|177.15|180.31|177.43|179.48|176.6|0
1650656920000|2022-04-22 19:48:40|179.89|177.01|179.48|176.6|179.89|177.01|179.48|176.6|0
1650656930000|2022-04-22 19:48:50|179.54|176.66|179.06|176.18|179.54|176.66|179.06|176.18|0
1650656940000|2022-04-22 19:49:00|178.92|176.04|179.48|176.6|179.48|176.6|178.78|175.9|0
1650656950000|2022-04-22 19:49:10|179.75|176.87|178.92|176.04|179.75|176.87|178.92|176.04|0
1650656960000|2022-04-22 19:49:20|178.78|175.9|178.65|175.77|178.78|175.9|178.65|175.77|0
1650656970000|2022-04-22 19:49:30|178.78|175.9|178.78|175.9|178.78|175.9|178.37|175.49|0
1650656980000|2022-04-22 19:49:40|178.92|176.04|179.06|176.18|179.06|176.18|178.92|176.04|0
1650656990000|2022-04-22 19:49:50|178.51|175.63|178.09|175.21|178.51|175.63|178.09|175.21|0
1650657000000|2022-04-22 19:50:00|178.23|175.35|177.27|174.39|178.23|175.35|177.2|174.32|0
1650657010000|2022-04-22 19:50:10|176.72|173.84|177.68|174.8|177.68|174.8|176.72|173.84|0
1650657020000|2022-04-22 19:50:20|176.72|173.84|176.41|173.05|176.72|173.84|176.14|172.78|0
1650657030000|2022-04-22 19:50:30|175.88|172.76|176.29|173.17|176.29|173.17|175.33|172.21|0
1650657040000|2022-04-22 19:50:40|176.08|172.96|175.47|172.35|176.08|172.96|175.47|172.35|0
1650657050000|2022-04-22 19:50:50|175.6|172.48|175.6|172.48|175.88|172.76|175.6|172.48|0
1650657060000|2022-04-22 19:51:00|175.33|172.21|174.51|171.39|175.33|172.21|174.51|171.39|0
1650657070000|2022-04-22 19:51:10|174.38|171.26|173.43|170.31|174.38|171.26|173.43|170.31|0
1650657080000|2022-04-22 19:51:20|173.56|170.44|173.02|169.9|173.56|170.44|173.02|169.9|0
1650657090000|2022-04-22 19:51:30|173.15|170.03|172.61|169.49|173.15|170.03|172.61|169.49|0
1650657100000|2022-04-22 19:51:40|172.75|169.63|172.48|169.36|172.75|169.63|172.48|169.36|0
1650657110000|2022-04-22 19:51:50|172.61|169.49|171.67|168.55|172.61|169.49|171.67|168.55|0
1650657120000|2022-04-22 19:52:00|171.26|168.14|171.13|168.01|171.26|168.14|171.13|168.01|0
1650657130000|2022-04-22 19:52:10|171.4|168.28|170.86|167.74|171.4|168.28|170.86|167.74|0
1650657140000|2022-04-22 19:52:20|170.99|167.87|170.59|167.47|170.99|167.87|170.59|167.47|0
1650657150000|2022-04-22 19:52:30|170.45|167.33|171.8|168.68|171.8|168.68|170.45|167.33|0
1650657160000|2022-04-22 19:52:40|173.02|169.9|173.42|170.3|173.56|170.44|173.02|169.9|0
1650657170000|2022-04-22 19:52:50|173.29|170.17|173.15|170.03|173.29|170.17|173.08|169.96|0
1650657180000|2022-04-22 19:53:00|173.42|170.3|174.51|171.39|174.51|171.39|173.29|170.17|0
1650657190000|2022-04-22 19:53:10|175.88|172.76|175.6|172.48|176.42|173.3|175.6|172.48|0
1650657200000|2022-04-22 19:53:20|174.92|171.8|175.97|172.85|175.97|172.85|174.92|171.8|0
1650657210000|2022-04-22 19:53:30|175.7|172.58|175.29|172.17|175.7|172.58|174.88|171.76|0
1650657220000|2022-04-22 19:53:40|175.43|172.31|175.84|172.72|175.97|172.85|175.43|172.31|0
1650657230000|2022-04-22 19:53:50|176.38|173.26|177.06|173.94|177.47|174.35|176.38|173.26|0
1650657240000|2022-04-22 19:54:00|176.79|173.67|176.11|172.99|176.79|173.67|176.11|172.99|0
1650657250000|2022-04-22 19:54:10|175.43|172.31|175.7|172.58|175.7|172.58|175.29|172.17|0
1650657260000|2022-04-22 19:54:20|175.83|172.71|175.29|172.17|175.83|172.71|175.29|172.17|0
1650657270000|2022-04-22 19:54:30|175.56|172.44|175.29|172.17|175.56|172.44|175.29|172.17|0
1650657280000|2022-04-22 19:54:40|174.48|171.36|173.8|170.68|174.48|171.36|173.8|170.68|0
1650657290000|2022-04-22 19:54:50|173.66|170.54|173.93|170.81|173.93|170.81|173.66|170.54|0
1650657300000|2022-04-22 19:55:00|174.2|171.08|174.34|171.22|175.02|171.9|173.93|170.81|0
1650657310000|2022-04-22 19:55:10|174.48|171.36|174|170.88|174.48|171.36|173.93|170.81|0
1650657320000|2022-04-22 19:55:20|173.8|170.68|174.61|171.49|174.75|171.63|173.8|170.68|0
1650657330000|2022-04-22 19:55:30|173.93|170.81|173.53|170.41|173.93|170.81|173.53|170.41|0
1650657340000|2022-04-22 19:55:40|173.66|170.54|173.53|170.41|173.66|170.54|173.53|170.41|0
1650657350000|2022-04-22 19:55:50|173.39|170.27|172.31|169.19|173.39|170.27|172.31|169.19|0
1650657360000|2022-04-22 19:56:00|172.18|169.06|170.3|167.18|172.58|169.46|170.16|167.04|0
1650657370000|2022-04-22 19:56:10|172.42|169.3|174.31|171.19|174.31|171.19|172.42|169.3|0
1650657380000|2022-04-22 19:56:20|173.77|170.65|173.77|170.65|173.77|170.65|173.77|170.65|0
1650657390000|2022-04-22 19:56:30|173.63|170.51|173.77|170.65|174.31|171.19|173.63|170.51|0
1650657400000|2022-04-22 19:56:40|174.58|171.46|172.96|169.84|174.58|171.46|172.96|169.84|0
1650657410000|2022-04-22 19:56:50|173.09|169.97|174.58|171.46|174.58|171.46|173.09|169.97|0
1650657420000|2022-04-22 19:57:00|174.04|170.92|173.9|170.78|174.44|171.32|173.9|170.78|0
1650657430000|2022-04-22 19:57:10|173.76|170.64|173.36|170.24|173.76|170.64|173.36|170.24|0
1650657440000|2022-04-22 19:57:20|173.22|170.1|172.69|169.57|173.22|170.1|172.69|169.57|0
1650657450000|2022-04-22 19:57:30|172.95|169.83|173.83|170.71|173.83|170.71|172.95|169.83|0
1650657460000|2022-04-22 19:57:40|173.63|170.51|173.9|170.78|173.9|170.78|173.63|170.51|0
1650657470000|2022-04-22 19:57:50|173.22|170.1|173.22|170.1|173.22|170.1|173.22|170.1|0
1650657480000|2022-04-22 19:58:00|172.95|169.83|173.09|169.97|173.63|170.51|172.95|169.83|0
1650657490000|2022-04-22 19:58:10|172.82|169.7|172.55|169.43|172.82|169.7|172.42|169.3|0
1650657500000|2022-04-22 19:58:20|172.68|169.56|172.42|169.3|173.22|170.1|172.42|169.3|0
1650657510000|2022-04-22 19:58:30|172.28|169.16|172.01|168.89|172.82|169.7|172.01|168.89|0
1650657520000|2022-04-22 19:58:40|172.15|169.03|172.82|169.7|173.09|169.97|172.15|169.03|0
1650657530000|2022-04-22 19:58:50|172.95|169.83|171.88|168.76|172.95|169.83|171.61|168.49|0
1650657540000|2022-04-22 19:59:00|171.34|168.22|170.94|167.82|171.34|168.22|170.4|167.28|0
1650657550000|2022-04-22 19:59:10|171.88|168.76|170|166.88|171.88|168.76|170|166.88|0
1650657560000|2022-04-22 19:59:20|169.87|166.75|169.2|166.08|169.87|166.75|169.2|166.08|0
1650657570000|2022-04-22 19:59:30|169.47|166.35|169.6|166.48|170.27|167.15|169.47|166.35|0
1650657580000|2022-04-22 19:59:40|170|166.88|170.94|167.82|170.94|167.82|170|166.88|0
1650657590000|2022-04-22 19:59:50|171.47|168.35|172.55|169.43|172.55|169.43|171.47|168.35|0
1650657600000|2022-04-22 20:00:00|172.15|169.03|172.41|169.29|172.41|169.29|172.15|169.03|0
1650657610000|2022-04-22 20:00:10|172.68|169.56|172.01|168.89|172.68|169.56|172.01|168.89|0
1650657620000|2022-04-22 20:00:20|171.34|168.22|171.74|168.62|171.74|168.62|170.94|167.82|0
1650657630000|2022-04-22 20:00:30|171.61|168.49|170.8|167.68|171.61|168.49|170.8|167.68|0
1650657640000|2022-04-22 20:00:40|170.27|167.15|171.07|167.95|171.07|167.95|170.27|167.15|0
1650657650000|2022-04-22 20:00:50|170.8|167.68|169.2|166.08|170.8|167.68|169.2|166.08|0
1650657660000|2022-04-22 20:01:00|169.07|165.95|169.74|166.62|169.74|166.62|168.8|165.68|0
1650657670000|2022-04-22 20:01:10|169.87|166.75|170|166.88|170.14|167.02|169.87|166.75|0
1650657680000|2022-04-22 20:01:20|170.67|167.55|169.87|166.75|170.67|167.55|169.73|166.61|0
1650657690000|2022-04-22 20:01:30|169.47|166.35|169.87|166.75|169.87|166.75|169.34|166.22|0
1650657700000|2022-04-22 20:01:40|169.6|166.48|170|166.88|170|166.88|169.6|166.48|0
1650657710000|2022-04-22 20:01:50|170.4|167.28|170.67|167.55|170.67|167.55|170.4|167.28|0
1650657720000|2022-04-22 20:02:00|170.4|167.28|170.13|167.01|170.4|167.28|170|166.88|0
1650657730000|2022-04-22 20:02:10|170.27|167.15|171.07|167.95|171.07|167.95|170.27|167.15|0
1650657740000|2022-04-22 20:02:20|171.2|168.08|171.07|167.95|171.2|168.08|170.8|167.68|0
1650657750000|2022-04-22 20:02:30|170.94|167.82|171.34|168.22|171.34|168.22|170.8|167.68|0
1650657760000|2022-04-22 20:02:40|171.2|168.08|171.61|168.49|171.61|168.49|171.2|168.08|0
1650657770000|2022-04-22 20:02:50|171.47|168.35|171.87|168.75|172.01|168.89|171.47|168.35|0
1650657780000|2022-04-22 20:03:00|171.74|168.62|171.6|168.48|171.74|168.62|171.6|168.48|0
1650657790000|2022-04-22 20:03:10|172.14|169.02|171.74|168.62|172.14|169.02|171.74|168.62|0
1650657800000|2022-04-22 20:03:20|171.6|168.48|171.07|167.95|171.6|168.48|171.07|167.95|0
1650657810000|2022-04-22 20:03:30|170.93|167.81|169.87|166.75|170.93|167.81|169.87|166.75|0
1650657820000|2022-04-22 20:03:40|169.6|166.48|169.33|166.21|169.6|166.48|169.33|166.21|0
1650657830000|2022-04-22 20:03:50|169.47|166.35|169.2|166.08|169.47|166.35|169.2|166.08|0
1650657840000|2022-04-22 20:04:00|168.93|165.81|169.07|165.95|169.07|165.95|168.8|165.68|0
1650657850000|2022-04-22 20:04:10|168.93|165.81|168.86|165.74|169.07|165.95|168.86|165.74|0
1650657860000|2022-04-22 20:04:20|168.8|165.68|168.6|165.48|169.07|165.95|168.6|165.48|0
1650657870000|2022-04-22 20:04:30|168.93|165.81|168.86|165.74|168.93|165.81|168.67|165.55|0
1650657880000|2022-04-22 20:04:40|168.8|165.68|169.07|165.95|169.07|165.95|168.8|165.68|0
1650657890000|2022-04-22 20:04:50|168.67|165.55|168.86|165.74|168.86|165.74|168.67|165.55|0
1650657900000|2022-04-22 20:05:00|168.67|165.55|168.67|165.55|168.67|165.55|168.53|165.41|0
1650657910000|2022-04-22 20:05:10|168.86|165.74|169.6|166.48|169.6|166.48|168.8|165.68|0
1650657920000|2022-04-22 20:05:20|169.33|166.21|168.53|165.41|169.33|166.21|168.53|165.41|0
1650657930000|2022-04-22 20:05:30|168.4|165.28|167.74|164.62|168.4|165.28|167.74|164.62|0
1650657940000|2022-04-22 20:05:40|167.21|164.09|167.08|163.96|167.21|164.09|166.95|163.83|0
1650657950000|2022-04-22 20:05:50|167.87|164.75|167.47|164.35|167.87|164.75|167.47|164.35|0
1650657960000|2022-04-22 20:06:00|167.34|164.22|167.74|164.62|167.87|164.75|167.34|164.22|0
1650657970000|2022-04-22 20:06:10|167.61|164.49|167.08|163.96|167.61|164.49|166.94|163.82|0
1650657980000|2022-04-22 20:06:20|167.21|164.09|167.08|163.96|167.47|164.35|167.08|163.96|0
1650657990000|2022-04-22 20:06:30|167.21|164.09|166.81|163.69|167.21|164.09|166.81|163.69|0
1650658000000|2022-04-22 20:06:40|166.68|163.56|166.55|163.43|166.81|163.69|166.55|163.43|0
1650658010000|2022-04-22 20:06:50|166.68|163.56|166.94|163.82|166.94|163.82|166.68|163.56|0
1650658020000|2022-04-22 20:07:00|167.08|163.96|167.08|163.96|167.08|163.96|167.08|163.96|0
1650658030000|2022-04-22 20:07:10|166.68|163.56|166.55|163.43|166.68|163.56|166.55|163.43|0
1650658040000|2022-04-22 20:07:20|166.42|163.3|166.55|163.43|166.55|163.43|166.28|163.16|0
1650658050000|2022-04-22 20:07:30|166.28|163.16|166.22|163.1|166.28|163.16|166.15|163.03|0
1650658060000|2022-04-22 20:07:40|166.15|163.03|165.5|162.38|166.15|163.03|165.5|162.38|0
1650658070000|2022-04-22 20:07:50|165.1|161.98|164.84|161.72|165.1|161.98|164.71|161.59|0
1650658080000|2022-04-22 20:08:00|164.58|161.46|165.36|162.24|165.36|162.24|164.58|161.46|0
1650658090000|2022-04-22 20:08:10|165.23|162.11|165.1|161.98|165.23|162.11|165.1|161.98|0
1650658100000|2022-04-22 20:08:20|164.97|161.85|164.71|161.59|165.1|161.98|164.71|161.59|0
1650658110000|2022-04-22 20:08:30|164.45|161.33|164.45|161.33|164.45|161.33|164.18|161.06|0
1650658120000|2022-04-22 20:08:40|164.32|161.2|164.18|161.06|164.45|161.33|164.18|161.06|0
1650658130000|2022-04-22 20:08:50|164.31|161.19|164.31|161.19|164.31|161.19|164.18|161.06|0
1650658140000|2022-04-22 20:09:00|164.45|161.33|164.18|161.06|164.45|161.33|164.18|161.06|0
1650658150000|2022-04-22 20:09:10|164.05|160.93|164.38|161.26|164.38|161.26|163.92|160.8|0
1650658160000|2022-04-22 20:09:20|164.18|161.06|164.45|161.33|164.45|161.33|164.18|161.06|0
1650658170000|2022-04-22 20:09:30|164.58|161.46|164.18|161.06|164.58|161.46|164.18|161.06|0
1650658180000|2022-04-22 20:09:40|164.38|161.26|164.44|161.32|164.58|161.46|164.38|161.26|0
1650658190000|2022-04-22 20:09:50|164.58|161.46|164.18|161.06|164.58|161.46|164.18|161.06|0
1650658200000|2022-04-22 20:10:00|164.31|161.19|163.79|160.67|164.31|161.19|163.79|160.67|0
1650658210000|2022-04-22 20:10:10|164.05|160.93|164.31|161.19|164.58|161.46|164.05|160.93|0
1650658220000|2022-04-22 20:10:20|164.44|161.32|164.31|161.19|164.44|161.32|164.31|161.19|0
1650658230000|2022-04-22 20:10:30|164.18|161.06|164.31|161.19|164.31|161.19|164.05|160.93|0
1650658240000|2022-04-22 20:10:40|164.38|161.26|164.44|161.32|164.44|161.32|164.31|161.19|0
1650658250000|2022-04-22 20:10:50|164.38|161.26|164.57|161.45|164.57|161.45|164.38|161.26|0
1650658260000|2022-04-22 20:11:00|164.71|161.59|164.71|161.59|164.71|161.59|164.71|161.59|0
1650658270000|2022-04-22 20:11:10|164.57|161.45|164.44|161.32|164.57|161.45|164.44|161.32|0
1650658280000|2022-04-22 20:11:20|164.7|161.58|164.44|161.32|164.97|161.85|164.44|161.32|0
1650658290000|2022-04-22 20:11:30|164.57|161.45|165.23|162.11|165.23|162.11|164.51|161.39|0
1650658300000|2022-04-22 20:11:40|165.1|161.98|165.23|162.11|165.23|162.11|165.1|161.98|0
1650658310000|2022-04-22 20:11:50|164.84|161.72|165.36|162.24|165.36|162.24|164.84|161.72|0
1650658320000|2022-04-22 20:12:00|165.29|162.17|165.23|162.11|165.42|162.3|165.23|162.11|0
1650658330000|2022-04-22 20:12:10|165.49|162.37|165.23|162.11|165.49|162.37|165.23|162.11|0
1650658340000|2022-04-22 20:12:20|165.49|162.37|165.62|162.5|165.75|162.63|165.49|162.37|0
1650658350000|2022-04-22 20:12:30|165.49|162.37|165.23|162.11|165.49|162.37|165.23|162.11|0
1650658360000|2022-04-22 20:12:40|165.1|161.98|165.23|162.11|165.23|162.11|165.1|161.98|0
1650658370000|2022-04-22 20:12:50|165.36|162.24|164.97|161.85|165.36|162.24|164.97|161.85|0
1650658380000|2022-04-22 20:13:00|165.1|161.98|165.1|161.98|165.1|161.98|165.1|161.98|0
1650658400000|2022-04-22 20:13:20|164.96|161.84|165.1|161.98|165.23|162.11|164.96|161.84|0
1650658410000|2022-04-22 20:13:30|165.49|162.37|164.96|161.84|165.49|162.37|164.96|161.84|0
1650658420000|2022-04-22 20:13:40|165.1|161.98|164.83|161.71|165.1|161.98|164.83|161.71|0
1650658430000|2022-04-22 20:13:50|164.96|161.84|164.96|161.84|164.96|161.84|164.96|161.84|0
1650658440000|2022-04-22 20:14:00|164.05|160.93|163.4|160.28|164.05|160.93|163.4|160.28|0
1650658450000|2022-04-22 20:14:10|163.66|160.54|164.18|161.06|164.31|161.19|163.66|160.54|0
1650658460000|2022-04-22 20:14:20|164.31|161.19|164.18|161.06|164.57|161.45|164.18|161.06|0
1650658470000|2022-04-22 20:14:30|164.05|160.93|164.7|161.58|164.7|161.58|164.05|160.93|0
1650658480000|2022-04-22 20:14:40|164.83|161.71|164.7|161.58|164.83|161.71|164.57|161.45|0
1650658490000|2022-04-22 20:14:50|164.57|161.45|164.57|161.45|164.7|161.58|164.57|161.45|0
1650658510000|2022-04-22 20:15:10|164.96|161.32|164.7|161.06|164.96|161.32|164.7|161.06|0
1650658520000|2022-04-22 20:15:20|164.83|161.19|164.96|161.32|164.96|161.32|164.83|161.19|0
1650658540000|2022-04-22 20:15:40|165.48|161.84|165.35|161.71|165.48|161.84|165.35|161.71|0
1650658550000|2022-04-22 20:15:50|165.22|161.58|164.05|160.41|165.22|161.58|164.05|160.41|0
1650658560000|2022-04-22 20:16:00|163.98|160.34|164.18|160.54|164.31|160.67|163.98|160.34|0
1650658570000|2022-04-22 20:16:10|164.31|160.67|163.91|160.27|164.31|160.67|163.78|160.14|0
1650658580000|2022-04-22 20:16:20|164.18|160.54|164.18|160.54|164.31|160.67|164.18|160.54|0
1650658590000|2022-04-22 20:16:30|164.11|160.47|164.31|160.67|164.31|160.67|164.11|160.47|0
1650658610000|2022-04-22 20:16:50|164.18|160.54|164.17|160.53|164.18|160.54|164.17|160.53|0
1650658620000|2022-04-22 20:17:00|164.31|160.67|164.31|160.67|164.31|160.67|164.31|160.67|0
1650658640000|2022-04-22 20:17:20|164.3|160.66|164.3|160.66|164.3|160.66|164.3|160.66|0
1650658650000|2022-04-22 20:17:30|164.17|160.53|164.04|160.4|164.3|160.66|164.04|160.4|0
1650658670000|2022-04-22 20:17:50|163.91|160.27|163.91|160.27|163.91|160.27|163.91|160.27|0
1650658680000|2022-04-22 20:18:00|163.78|160.14|163.65|160.01|163.78|160.14|163.65|160.01|0
1650658690000|2022-04-22 20:18:10|163.52|159.88|163.52|159.88|163.52|159.88|163.52|159.88|0
1650658700000|2022-04-22 20:18:20|163.65|160.01|163.65|160.01|163.65|160.01|163.65|160.01|0
1650870300000|2022-04-25 07:05:00|148.7|145.58|149.31|146.19|149.31|146.19|148.7|145.58|0
1650870310000|2022-04-25 07:05:10|149.07|145.95|149.07|145.95|149.19|146.07|149.07|145.95|0
1650870320000|2022-04-25 07:05:20|149.44|146.32|149.86|146.74|149.86|146.74|149.44|146.32|0
1650870330000|2022-04-25 07:05:30|150.05|146.93|150.11|146.99|150.17|147.05|150.05|146.93|0
1650870340000|2022-04-25 07:05:40|150.05|146.93|150.11|146.99|150.17|147.05|150.05|146.93|0
1650870350000|2022-04-25 07:05:50|150.05|146.93|150.17|147.05|150.17|147.05|150.05|146.93|0
1650870360000|2022-04-25 07:06:00|150.3|147.18|149.31|146.19|150.3|147.18|149.31|146.19|0
1650870370000|2022-04-25 07:06:10|149.56|146.44|150.67|147.55|150.67|147.55|149.56|146.44|0
1650870380000|2022-04-25 07:06:20|150.85|147.73|151.22|148.1|151.22|148.1|150.85|147.73|0
1650870390000|2022-04-25 07:06:30|151.41|148.29|151.34|148.22|151.65|148.53|151.16|148.04|0
1650870400000|2022-04-25 07:06:40|151.28|148.16|151.28|148.16|151.41|148.29|151.22|148.1|0
1650870410000|2022-04-25 07:06:50|151.16|148.04|151.65|148.53|151.65|148.53|151.16|148.04|0
1650870420000|2022-04-25 07:07:00|151.53|148.41|152.21|149.09|152.21|149.09|151.53|148.41|0
1650870430000|2022-04-25 07:07:10|152.27|149.15|152.52|149.4|152.52|149.4|152.27|149.15|0
1650870440000|2022-04-25 07:07:20|152.77|149.65|153.02|149.9|153.02|149.9|152.77|149.65|0
1650870450000|2022-04-25 07:07:30|153.45|150.33|154.2|151.08|154.39|151.27|153.45|150.33|0
1650870460000|2022-04-25 07:07:40|154.76|151.64|155.39|152.27|155.39|152.27|154.7|151.58|0
1650870470000|2022-04-25 07:07:50|156.58|153.46|156.65|153.53|156.65|153.53|156.08|152.96|0
1650870480000|2022-04-25 07:08:00|156.78|153.66|157.34|154.22|157.41|154.29|156.78|153.66|0
1650870490000|2022-04-25 07:08:10|157.79|154.67|157.54|154.42|157.79|154.67|157.54|154.42|0
1650870500000|2022-04-25 07:08:20|157.66|154.54|156.5|153.38|157.66|154.54|156.12|153|0
1650870510000|2022-04-25 07:08:30|156.12|153|156.89|153.77|156.89|153.77|156.12|153|0
1650870520000|2022-04-25 07:08:40|156.82|153.7|156.89|153.77|156.89|153.77|156.76|153.64|0
1650870530000|2022-04-25 07:08:50|156.76|153.64|157.02|153.9|157.02|153.9|156.76|153.64|0
1650870540000|2022-04-25 07:09:00|156.51|153.39|156.64|153.52|156.64|153.52|156.51|153.39|0
1650870550000|2022-04-25 07:09:10|156.51|153.39|157.52|154.4|157.52|154.4|156.51|153.39|0
1650870560000|2022-04-25 07:09:20|156.89|153.77|156.89|153.77|156.89|153.77|156.57|153.45|0
1650870570000|2022-04-25 07:09:30|156.38|153.26|155.12|152|156.38|153.26|155.12|152|0
1650870580000|2022-04-25 07:09:40|155.06|151.94|155.12|152|155.12|152|155.06|151.94|0
1650870590000|2022-04-25 07:09:50|155.25|152.13|155.12|152|155.25|152.13|155.12|152|0
1650870600000|2022-04-25 07:10:00|155.18|152.06|154.87|151.75|155.18|152.06|154.68|151.56|0
1650870610000|2022-04-25 07:10:10|154.74|151.62|154.37|151.25|154.74|151.62|154.12|151|0
1650870620000|2022-04-25 07:10:20|154.49|151.37|155.12|152|155.12|152|154.49|151.37|0
1650870630000|2022-04-25 07:10:30|155.06|151.94|154.74|151.62|155.06|151.94|154.74|151.62|0
1650870640000|2022-04-25 07:10:40|154.68|151.56|154.49|151.37|154.68|151.56|154.49|151.37|0
1650870650000|2022-04-25 07:10:50|154.43|151.31|153.87|150.75|154.43|151.31|153.87|150.75|0
1650870660000|2022-04-25 07:11:00|153.62|150.5|153.87|150.75|153.87|150.75|153.62|150.5|0
1650870670000|2022-04-25 07:11:10|153.74|150.62|153.74|150.62|153.74|150.62|153.55|150.43|0
1650870680000|2022-04-25 07:11:20|153.24|150.12|153.3|150.18|153.37|150.25|153.24|150.12|0
1650870690000|2022-04-25 07:11:30|152.87|149.75|153.24|150.12|153.24|150.12|152.87|149.75|0
1650870700000|2022-04-25 07:11:40|153.12|150|153.12|150|153.43|150.31|153.12|150|0
1650870710000|2022-04-25 07:11:50|153.49|150.37|153.92|150.8|153.92|150.8|153.49|150.37|0
1650870720000|2022-04-25 07:12:00|154.12|151|154.37|151.25|154.37|151.25|153.99|150.87|0
1650870730000|2022-04-25 07:12:10|154.18|151.06|153.92|150.8|154.18|151.06|153.86|150.74|0
1650870740000|2022-04-25 07:12:20|153.49|150.37|153.49|150.37|153.86|150.74|153.49|150.37|0
1650870750000|2022-04-25 07:12:30|153.36|150.24|153.24|150.12|153.49|150.37|153.24|150.12|0
1650870760000|2022-04-25 07:12:40|153.88|150.76|153.44|150.32|154.01|150.89|153.44|150.32|0
1650870770000|2022-04-25 07:12:50|153.63|150.51|154.76|151.64|154.76|151.64|153.63|150.51|0
1650870780000|2022-04-25 07:13:00|154.88|151.76|153.88|150.76|154.88|151.76|153.88|150.76|0
1650870790000|2022-04-25 07:13:10|153.94|150.82|153.63|150.51|153.94|150.82|153.57|150.45|0
1650870800000|2022-04-25 07:13:20|153.88|150.76|154.88|151.76|154.88|151.76|153.88|150.76|0
1650870810000|2022-04-25 07:13:30|155.26|152.14|155.95|152.83|155.95|152.83|155.26|152.14|0
1650870820000|2022-04-25 07:13:40|156.01|152.89|156.64|153.52|156.64|153.52|156.01|152.89|0
1650870830000|2022-04-25 07:13:50|156.77|153.65|157.21|154.09|157.34|154.22|156.77|153.65|0
1650870840000|2022-04-25 07:14:00|156.9|153.78|156.83|153.71|156.9|153.78|156.52|153.4|0
1650870850000|2022-04-25 07:14:10|156.96|153.84|156.39|153.27|156.96|153.84|156.39|153.27|0
1650870860000|2022-04-25 07:14:20|156.52|153.4|156.33|153.21|156.58|153.46|156.33|153.21|0
1650870870000|2022-04-25 07:14:30|156.2|153.08|155.32|152.2|156.2|153.08|155.32|152.2|0
1650870880000|2022-04-25 07:14:40|155.26|152.14|155.76|152.64|155.76|152.64|155.26|152.14|0
1650870890000|2022-04-25 07:14:50|155.7|152.58|155.82|152.7|156.01|152.89|155.7|152.58|0
1650870900000|2022-04-25 07:15:00|155.38|152.26|154.88|151.76|155.38|152.26|154.88|151.76|0
1650870910000|2022-04-25 07:15:10|155.13|152.01|155.7|152.58|155.7|152.58|155.13|152.01|0
1650870920000|2022-04-25 07:15:20|155.89|152.77|156.77|153.65|156.77|153.65|155.89|152.77|0
1650870930000|2022-04-25 07:15:30|156.9|153.78|157.21|154.09|157.27|154.15|156.89|153.77|0
1650870940000|2022-04-25 07:15:40|157.02|153.9|156.7|153.58|157.02|153.9|156.7|153.58|0
1650870950000|2022-04-25 07:15:50|156.52|153.4|156.52|153.4|156.52|153.4|156.45|153.33|0
1650870960000|2022-04-25 07:16:00|156.64|153.52|157.15|154.03|157.15|154.03|156.64|153.52|0
1650870970000|2022-04-25 07:16:10|157.65|154.53|158.29|155.17|158.29|155.17|157.65|154.53|0
1650870980000|2022-04-25 07:16:20|158.92|155.8|158.67|155.55|158.92|155.8|158.54|155.42|0
1650870990000|2022-04-25 07:16:30|158.8|155.68|158.35|155.23|158.8|155.68|158.35|155.23|0
1650871000000|2022-04-25 07:16:40|158.67|155.55|158.47|155.35|158.8|155.68|158.47|155.35|0
1650871010000|2022-04-25 07:16:50|158.67|155.55|158.67|155.55|158.67|155.55|158.03|154.91|0
1650871020000|2022-04-25 07:17:00|158.92|155.8|158.29|155.17|158.92|155.8|158.29|155.17|0
1650871030000|2022-04-25 07:17:10|158.41|155.29|159.69|156.57|159.69|156.57|158.41|155.29|0
1650871040000|2022-04-25 07:17:20|159.37|156.25|159.94|156.82|159.94|156.82|159.37|156.25|0
1650871050000|2022-04-25 07:17:30|159.81|156.69|160.58|157.46|160.58|157.46|159.81|156.69|0
1650871060000|2022-04-25 07:17:40|160.07|156.95|159.94|156.82|160.26|157.14|159.94|156.82|0
1650871070000|2022-04-25 07:17:50|159.88|156.76|160.26|157.14|160.26|157.14|159.81|156.69|0
1650871080000|2022-04-25 07:18:00|160.33|157.21|160.45|157.33|160.64|157.52|160.33|157.21|0
1650871090000|2022-04-25 07:18:10|160.2|157.08|160.71|157.59|160.77|157.65|160.2|157.08|0
1650871100000|2022-04-25 07:18:20|160.9|157.78|160.58|157.46|160.9|157.78|160.58|157.46|0
1650871110000|2022-04-25 07:18:30|160.71|157.59|161.09|157.97|161.09|157.97|160.71|157.59|0
1650871120000|2022-04-25 07:18:40|160.97|157.85|161.61|158.49|161.61|158.49|160.97|157.85|0
1650871130000|2022-04-25 07:18:50|160.97|157.85|160.77|157.65|160.97|157.85|160.58|157.46|0
1650871140000|2022-04-25 07:19:00|160.51|157.39|160.84|157.72|161.09|157.97|160.51|157.39|0
1650871150000|2022-04-25 07:19:10|160.71|157.59|160.84|157.72|160.84|157.72|160.26|157.14|0
1650871160000|2022-04-25 07:19:20|161.09|157.97|161.15|158.03|161.15|158.03|161.03|157.91|0
1650871170000|2022-04-25 07:19:30|161.09|157.97|160.9|157.78|161.48|158.36|160.84|157.72|0
1650871180000|2022-04-25 07:19:40|160.71|157.59|160.26|157.14|160.71|157.59|160.26|157.14|0
1650871190000|2022-04-25 07:19:50|160.32|157.2|159.81|156.69|160.32|157.2|159.68|156.56|0
1650871200000|2022-04-25 07:20:00|160|156.88|160|156.88|160.2|157.08|160|156.88|0
1650871210000|2022-04-25 07:20:10|159.68|156.56|159.94|156.82|159.94|156.82|159.56|156.44|0
1650871220000|2022-04-25 07:20:20|159.81|156.69|159.81|156.69|160|156.88|159.81|156.69|0
1650871230000|2022-04-25 07:20:30|159.74|156.62|160.45|157.33|160.58|157.46|159.74|156.62|0
1650871240000|2022-04-25 07:20:40|160.26|157.14|160.51|157.39|160.58|157.46|160.26|157.14|0
1650871250000|2022-04-25 07:20:50|159.87|156.75|159.68|156.56|159.87|156.75|159.68|156.56|0
1650871260000|2022-04-25 07:21:00|159.81|156.69|159.81|156.69|160|156.88|159.81|156.69|0
1650871270000|2022-04-25 07:21:10|159.68|156.56|159.62|156.5|159.74|156.62|159.62|156.5|0
1650871280000|2022-04-25 07:21:20|159.43|156.31|159.74|156.62|159.74|156.62|159.43|156.31|0
1650871290000|2022-04-25 07:21:30|159.87|156.75|159.81|156.69|159.87|156.75|159.81|156.69|0
1650871300000|2022-04-25 07:21:40|159.68|156.56|159.36|156.24|159.68|156.56|159.36|156.24|0
1650871310000|2022-04-25 07:21:50|159.23|156.11|159.49|156.37|159.49|156.37|159.04|155.92|0
1650871320000|2022-04-25 07:22:00|159.3|156.18|159.36|156.24|159.43|156.31|159.23|156.11|0
1650871330000|2022-04-25 07:22:10|159.17|156.05|158.79|155.67|159.17|156.05|158.66|155.54|0
1650871340000|2022-04-25 07:22:20|158.54|155.42|158.54|155.42|158.54|155.42|158.41|155.29|0
1650871350000|2022-04-25 07:22:30|159.11|155.99|159.55|156.43|159.55|156.43|159.11|155.99|0
1650871360000|2022-04-25 07:22:40|159.43|156.31|159.3|156.18|159.43|156.31|159.04|155.92|0
1650871370000|2022-04-25 07:22:50|159.36|156.24|159.94|156.82|159.94|156.82|159.3|156.18|0
1650871380000|2022-04-25 07:23:00|159.68|156.56|160.13|157.01|160.13|157.01|159.68|156.56|0
1650871390000|2022-04-25 07:23:10|160.19|157.07|160.89|157.77|160.96|157.84|160.19|157.07|0
1650871400000|2022-04-25 07:23:20|160.83|157.71|160.83|157.71|160.83|157.71|160.58|157.46|0
1650871410000|2022-04-25 07:23:30|160.89|157.77|160.77|157.65|160.89|157.77|160.77|157.65|0
1650871420000|2022-04-25 07:23:40|160.83|157.71|161.73|158.61|161.86|158.74|160.83|157.71|0
1650871430000|2022-04-25 07:23:50|164.65|161.53|162.84|159.72|164.65|161.53|162.71|159.59|0
1650871440000|2022-04-25 07:24:00|162.78|159.66|162.97|159.85|162.97|159.85|162.78|159.66|0
1650871450000|2022-04-25 07:24:10|162.71|159.59|162.97|159.85|162.97|159.85|162.59|159.47|0
1650871460000|2022-04-25 07:24:20|163.36|160.24|162.97|159.85|163.36|160.24|162.97|159.85|0
1650871470000|2022-04-25 07:24:30|163.1|159.98|163.62|160.5|163.62|160.5|163.1|159.98|0
1650871480000|2022-04-25 07:24:40|163.49|160.37|163.61|160.49|163.74|160.62|163.36|160.24|0
1650871490000|2022-04-25 07:24:50|163.74|160.62|164.58|161.46|164.58|161.46|163.74|160.62|0
1650871500000|2022-04-25 07:25:00|164.78|161.66|165.43|162.31|165.69|162.57|164.78|161.66|0
1650871510000|2022-04-25 07:25:10|165.69|162.57|165.17|162.05|165.69|162.57|165.17|162.05|0
1650871520000|2022-04-25 07:25:20|165.3|162.18|165.3|162.18|165.3|162.18|165.17|162.05|0
1650871530000|2022-04-25 07:25:30|165.56|162.44|165.17|162.05|165.56|162.44|165.17|162.05|0
1650871540000|2022-04-25 07:25:40|164.91|161.79|164.91|161.79|165.04|161.92|164.91|161.79|0
1650871550000|2022-04-25 07:25:50|164.65|161.53|164.19|161.07|164.65|161.53|164.19|161.07|0
1650871560000|2022-04-25 07:26:00|164|160.88|164.06|160.94|164.13|161.01|164|160.88|0
1650871570000|2022-04-25 07:26:10|163.87|160.75|164.39|161.27|164.39|161.27|163.87|160.75|0
1650871580000|2022-04-25 07:26:20|164.32|161.2|165.3|162.18|165.3|162.18|164.32|161.2|0
1650871590000|2022-04-25 07:26:30|164.78|161.66|164.52|161.4|164.78|161.66|164.52|161.4|0
1650871600000|2022-04-25 07:26:40|164.91|161.79|165.17|162.05|165.17|162.05|164.91|161.79|0
1650871610000|2022-04-25 07:26:50|165.56|162.44|163.1|159.98|165.56|162.44|163.1|159.98|0
1650871620000|2022-04-25 07:27:00|162.84|159.72|162.71|159.59|162.84|159.72|162.71|159.59|0
1650871630000|2022-04-25 07:27:10|162.51|159.39|162.58|159.46|162.58|159.46|162.51|159.39|0
1650871640000|2022-04-25 07:27:20|162.51|159.39|161.86|158.74|162.51|159.39|161.86|158.74|0
1650871650000|2022-04-25 07:27:30|161.67|158.55|161.54|158.42|161.67|158.55|161.54|158.42|0
1650871660000|2022-04-25 07:27:40|161.29|158.17|161.41|158.29|161.67|158.55|161.29|158.17|0
1650871670000|2022-04-25 07:27:50|161.22|158.1|161.33|158.21|161.41|158.29|161.22|158.1|0
1650871680000|2022-04-25 07:28:00|161.4|158.28|161.37|158.25|161.4|158.28|161.11|157.99|0
1650871690000|2022-04-25 07:28:10|161.18|158.06|161.69|158.57|161.69|158.57|161.18|158.06|0
1650871700000|2022-04-25 07:28:20|161.37|158.25|160.47|157.35|161.37|158.25|160.4|157.28|0
1650871710000|2022-04-25 07:28:30|160.66|157.54|161.05|157.93|161.18|158.06|160.66|157.54|0
1650871720000|2022-04-25 07:28:40|160.98|157.86|160.79|157.67|160.98|157.86|160.72|157.6|0
1650871730000|2022-04-25 07:28:50|160.92|157.8|161.11|157.99|161.11|157.99|160.92|157.8|0
1650871740000|2022-04-25 07:29:00|160.98|157.86|160.4|157.28|160.98|157.86|160.4|157.28|0
1650871750000|2022-04-25 07:29:10|160.85|157.73|160.79|157.67|161.17|158.05|160.79|157.67|0
1650871760000|2022-04-25 07:29:20|161.17|158.05|161.3|158.18|161.3|158.18|161.17|158.05|0
1650871770000|2022-04-25 07:29:30|161.24|158.12|161.43|158.31|161.69|158.57|161.24|158.12|0
1650871780000|2022-04-25 07:29:40|161.3|158.18|161.62|158.5|161.62|158.5|161.05|157.93|0
1650871790000|2022-04-25 07:29:50|161.56|158.44|161.11|157.99|161.56|158.44|161.11|157.99|0
1650871800000|2022-04-25 07:30:00|161.04|157.92|161.04|157.92|161.04|157.92|160.92|157.8|0
1650871810000|2022-04-25 07:30:10|161.17|158.05|160.79|157.67|161.17|158.05|160.79|157.67|0
1650871820000|2022-04-25 07:30:20|160.66|157.54|160.4|157.28|160.66|157.54|160.4|157.28|0
1650871830000|2022-04-25 07:30:30|160.27|157.15|160.08|156.96|160.4|157.28|160.08|156.96|0
1650871840000|2022-04-25 07:30:40|159.82|156.7|159.89|156.77|160.08|156.96|159.76|156.64|0
1650871850000|2022-04-25 07:30:50|159.25|156.13|159.12|156|159.5|156.38|158.99|155.87|0
1650871860000|2022-04-25 07:31:00|159.5|156.38|159.25|156.13|159.5|156.38|159.25|156.13|0
1650871870000|2022-04-25 07:31:10|159.18|156.06|158.86|155.74|159.31|156.19|158.67|155.55|0
1650871880000|2022-04-25 07:31:20|158.74|155.62|159.12|156|159.12|156|158.74|155.62|0
1650871890000|2022-04-25 07:31:30|159.05|155.93|159.12|156|159.12|156|159.05|155.93|0
1650871900000|2022-04-25 07:31:40|159.05|155.93|158.99|155.87|159.25|156.13|158.99|155.87|0
1650871910000|2022-04-25 07:31:50|158.86|155.74|158.48|155.36|158.86|155.74|158.35|155.23|0
1650871920000|2022-04-25 07:32:00|158.1|154.98|157.84|154.72|158.1|154.98|157.59|154.47|0
1650871930000|2022-04-25 07:32:10|157.65|154.53|157.84|154.72|157.84|154.72|157.52|154.4|0
1650871940000|2022-04-25 07:32:20|158.48|155.36|158.61|155.49|158.61|155.49|158.23|155.11|0
1650871950000|2022-04-25 07:32:30|158.48|155.36|158.67|155.55|158.67|155.55|158.48|155.36|0
1650871960000|2022-04-25 07:32:40|158.61|155.49|158.61|155.49|158.61|155.49|158.35|155.23|0
1650871970000|2022-04-25 07:32:50|158.41|155.29|158.35|155.23|158.48|155.36|158.23|155.11|0
1650871980000|2022-04-25 07:33:00|158.29|155.17|157.72|154.6|158.29|155.17|157.72|154.6|0
1650871990000|2022-04-25 07:33:10|155.91|152.79|157.2|154.08|157.2|154.08|155.91|152.79|0
1650872000000|2022-04-25 07:33:20|157.13|154.01|156.94|153.82|157.13|154.01|156.94|153.82|0
1650872010000|2022-04-25 07:33:30|157|153.88|157.32|154.2|157.32|154.2|157|153.88|0
1650872020000|2022-04-25 07:33:40|157.07|153.95|157|153.88|157.07|153.95|156.94|153.82|0
1650872030000|2022-04-25 07:33:50|156.69|153.57|157.64|154.52|157.64|154.52|156.69|153.57|0
1650872040000|2022-04-25 07:34:00|157.71|154.59|157.38|154.26|157.71|154.59|157.32|154.2|0
1650872050000|2022-04-25 07:34:10|157.32|154.2|157.13|154.01|157.32|154.2|156.94|153.82|0
1650872060000|2022-04-25 07:34:20|157.2|154.08|157.58|154.46|157.58|154.46|157.2|154.08|0
1650872070000|2022-04-25 07:34:30|157.45|154.33|157.2|154.08|157.45|154.33|157.2|154.08|0
1650872080000|2022-04-25 07:34:40|157.07|153.95|157.38|154.26|157.38|154.26|157.07|153.95|0
1650872090000|2022-04-25 07:34:50|157.32|154.2|156.81|153.69|157.32|154.2|156.81|153.69|0
1650872100000|2022-04-25 07:35:00|156.88|153.76|157.2|154.08|157.2|154.08|156.88|153.76|0
1650872110000|2022-04-25 07:35:10|157.58|154.46|157.96|154.84|157.96|154.84|157.58|154.46|0
1650872120000|2022-04-25 07:35:20|158.09|154.97|157.96|154.84|158.09|154.97|157.96|154.84|0
1650872130000|2022-04-25 07:35:30|157.64|154.52|157.2|154.08|157.64|154.52|157.2|154.08|0
1650872140000|2022-04-25 07:35:40|157.13|154.01|156.81|153.69|157.13|154.01|156.69|153.57|0
1650872150000|2022-04-25 07:35:50|157.07|153.95|156.56|153.44|157.07|153.95|156.56|153.44|0
1650872160000|2022-04-25 07:36:00|156.69|153.57|156.56|153.44|156.69|153.57|156.56|153.44|0
1650872170000|2022-04-25 07:36:10|156.37|153.25|157.07|153.95|157.07|153.95|156.37|153.25|0
1650872180000|2022-04-25 07:36:20|157.19|154.07|157.32|154.2|157.38|154.26|157.19|154.07|0
1650872190000|2022-04-25 07:36:30|157.38|154.26|157.32|154.2|157.58|154.46|157.19|154.07|0
1650872200000|2022-04-25 07:36:40|157.38|154.26|157.25|154.13|157.38|154.26|157.25|154.13|0
1650872210000|2022-04-25 07:36:50|157.07|153.95|156.87|153.75|157.07|153.95|156.81|153.69|0
1650872220000|2022-04-25 07:37:00|156.94|153.82|156.75|153.63|156.94|153.82|156.75|153.63|0
1650872230000|2022-04-25 07:37:10|156.69|153.57|156.75|153.63|156.87|153.75|156.69|153.57|0
1650872240000|2022-04-25 07:37:20|156.43|153.31|156.05|152.93|156.43|153.31|156.05|152.93|0
1650872250000|2022-04-25 07:37:30|155.99|152.87|155.99|152.87|155.99|152.87|155.93|152.81|0
1650872260000|2022-04-25 07:37:40|156.05|152.93|156.37|153.25|156.49|153.37|156.05|152.93|0
1650872270000|2022-04-25 07:37:50|156.3|153.18|156.3|153.18|156.3|153.18|156.3|153.18|0
1650872280000|2022-04-25 07:38:00|156.43|153.31|156.37|153.25|156.43|153.31|156.37|153.25|0
1650872290000|2022-04-25 07:38:10|156.24|153.12|156.05|152.93|156.24|153.12|155.92|152.8|0
1650872300000|2022-04-25 07:38:20|156.18|153.06|156.81|153.69|156.81|153.69|156.18|153.06|0
1650872310000|2022-04-25 07:38:30|156.68|153.56|156.74|153.62|156.81|153.69|156.68|153.56|0
1650872320000|2022-04-25 07:38:40|156.68|153.56|156.18|153.06|156.68|153.56|156.18|153.06|0
1650872330000|2022-04-25 07:38:50|156.11|152.99|156.05|152.93|156.11|152.99|155.92|152.8|0
1650872340000|2022-04-25 07:39:00|155.92|152.8|156.56|153.44|156.56|153.44|155.92|152.8|0
1650872350000|2022-04-25 07:39:10|156.68|153.56|156.94|153.82|156.94|153.82|156.68|153.56|0
1650872360000|2022-04-25 07:39:20|157.45|154.33|157.25|154.13|157.45|154.33|157.25|154.13|0
1650872370000|2022-04-25 07:39:30|157.45|154.33|157.38|154.26|157.45|154.33|157.06|153.94|0
1650872380000|2022-04-25 07:39:40|157.45|154.33|157.12|154|157.45|154.33|157.12|154|0
1650872390000|2022-04-25 07:39:50|157.06|153.94|156.87|153.75|157.12|154|156.81|153.69|0
1650872400000|2022-04-25 07:40:00|156.81|153.69|156.81|153.69|156.81|153.69|156.68|153.56|0
1650872410000|2022-04-25 07:40:10|157.12|154|157.19|154.07|157.32|154.2|157.12|154|0
1650872420000|2022-04-25 07:40:20|157.12|154|157.19|154.07|157.25|154.13|157.12|154|0
1650872430000|2022-04-25 07:40:30|157.12|154|156.62|153.5|157.12|154|156.62|153.5|0
1650872440000|2022-04-25 07:40:40|156.43|153.31|156.17|153.05|156.43|153.31|156.17|153.05|0
1650872450000|2022-04-25 07:40:50|156.05|152.93|155.6|152.48|156.05|152.93|155.6|152.48|0
1650872460000|2022-04-25 07:41:00|155.54|152.42|155.79|152.67|155.79|152.67|155.54|152.42|0
1650872470000|2022-04-25 07:41:10|155.67|152.55|156.83|153.71|156.89|153.77|155.67|152.55|0
1650872480000|2022-04-25 07:41:20|156.96|153.84|157.09|153.97|157.21|154.09|156.89|153.77|0
1650872490000|2022-04-25 07:41:30|157.34|154.22|157.91|154.79|157.91|154.79|157.34|154.22|0
1650872500000|2022-04-25 07:41:40|158.03|154.91|157.65|154.53|158.03|154.91|157.59|154.47|0
1650872510000|2022-04-25 07:41:50|157.15|154.03|157.4|154.28|157.46|154.34|157.15|154.03|0
1650872520000|2022-04-25 07:42:00|157.15|154.03|156.96|153.84|157.21|154.09|156.96|153.84|0
1650872530000|2022-04-25 07:42:10|157.08|153.96|157.08|153.96|157.08|153.96|156.96|153.84|0
1650872540000|2022-04-25 07:42:20|156.96|153.84|157.08|153.96|157.21|154.09|156.96|153.84|0
1650872550000|2022-04-25 07:42:30|156.96|153.84|156.51|153.39|156.96|153.84|156.51|153.39|0
1650872560000|2022-04-25 07:42:40|156.58|153.46|156.45|153.33|156.58|153.46|156.45|153.33|0
1650872570000|2022-04-25 07:42:50|156.07|152.95|156.83|153.71|156.83|153.71|156.07|152.95|0
1650872580000|2022-04-25 07:43:00|156.58|153.46|156.83|153.71|156.83|153.71|156.58|153.46|0
1650872590000|2022-04-25 07:43:10|157.14|154.02|157.08|153.96|157.14|154.02|157.02|153.9|0
1650872600000|2022-04-25 07:43:20|157.21|154.09|157.65|154.53|157.72|154.6|157.21|154.09|0
1650872610000|2022-04-25 07:43:30|158.03|154.91|157.9|154.78|158.03|154.91|157.9|154.78|0
1650872620000|2022-04-25 07:43:40|157.84|154.72|158.1|154.98|158.22|155.1|157.78|154.66|0
1650872630000|2022-04-25 07:43:50|158.03|154.91|158.22|155.1|158.22|155.1|158.03|154.91|0
1650872640000|2022-04-25 07:44:00|158.03|154.91|157.84|154.72|158.16|155.04|157.84|154.72|0
1650872650000|2022-04-25 07:44:10|158.03|154.91|158.6|155.48|158.6|155.48|158.03|154.91|0
1650872660000|2022-04-25 07:44:20|158.73|155.61|159.75|156.63|159.75|156.63|158.73|155.61|0
1650872670000|2022-04-25 07:44:30|159.81|156.69|160.07|156.95|160.2|157.08|159.81|156.69|0
1650872680000|2022-04-25 07:44:40|159.75|156.63|159.5|156.38|159.75|156.63|159.37|156.25|0
1650872690000|2022-04-25 07:44:50|159.62|156.5|159.17|156.05|159.62|156.5|159.17|156.05|0
1650872700000|2022-04-25 07:45:00|159.24|156.12|159.5|156.38|159.5|156.38|159.24|156.12|0
1650872710000|2022-04-25 07:45:10|159.11|155.99|158.92|155.8|159.11|155.99|158.86|155.74|0
1650872720000|2022-04-25 07:45:20|158.99|155.87|158.66|155.54|158.99|155.87|158.66|155.54|0
1650872730000|2022-04-25 07:45:30|158.73|155.61|159.5|156.38|159.5|156.38|158.73|155.61|0
1650872740000|2022-04-25 07:45:40|159.62|156.5|159.37|156.25|159.62|156.5|159.3|156.18|0
1650872750000|2022-04-25 07:45:50|159.3|156.18|159.56|156.44|159.56|156.44|159.3|156.18|0
1650872760000|2022-04-25 07:46:00|159.62|156.5|159.24|156.12|159.62|156.5|159.24|156.12|0
1650872770000|2022-04-25 07:46:10|159.17|156.05|159.3|156.18|159.3|156.18|159.17|156.05|0
1650872780000|2022-04-25 07:46:20|159.56|156.44|159.75|156.63|159.75|156.63|159.56|156.44|0
1650872790000|2022-04-25 07:46:30|159.81|156.69|160.07|156.95|160.07|156.95|159.81|156.69|0
1650872800000|2022-04-25 07:46:40|160.26|157.14|159.68|156.56|160.26|157.14|159.68|156.56|0
1650872810000|2022-04-25 07:46:50|159.75|156.63|159.68|156.56|159.75|156.63|159.56|156.44|0
1650872820000|2022-04-25 07:47:00|159.62|156.5|159.05|155.93|159.62|156.5|159.05|155.93|0
1650872830000|2022-04-25 07:47:10|158.73|155.61|158.73|155.61|158.73|155.61|158.66|155.54|0
1650872840000|2022-04-25 07:47:20|158.98|155.86|158.66|155.54|159.04|155.92|158.66|155.54|0
1650872850000|2022-04-25 07:47:30|158.79|155.67|159.3|156.18|159.3|156.18|158.79|155.67|0
1650872860000|2022-04-25 07:47:40|159.49|156.37|160.45|157.33|160.52|157.4|159.43|156.31|0
1650872870000|2022-04-25 07:47:50|160.64|157.52|160.52|157.4|160.64|157.52|160.52|157.4|0
1650872880000|2022-04-25 07:48:00|160.26|157.14|160.45|157.33|160.45|157.33|159.81|156.69|0
1650872890000|2022-04-25 07:48:10|160.32|157.2|160.13|157.01|160.39|157.27|160.13|157.01|0
1650872900000|2022-04-25 07:48:20|160|156.88|159.75|156.63|160|156.88|159.75|156.63|0
1650872910000|2022-04-25 07:48:30|159.24|156.12|158.85|155.73|159.24|156.12|158.85|155.73|0
1650872920000|2022-04-25 07:48:40|158.92|155.8|158.85|155.73|159.04|155.92|158.85|155.73|0
1650872930000|2022-04-25 07:48:50|158.66|155.54|158.53|155.41|158.66|155.54|158.53|155.41|0
1650872940000|2022-04-25 07:49:00|158.66|155.54|157.96|154.84|158.66|155.54|157.96|154.84|0
1650872950000|2022-04-25 07:49:10|157.9|154.78|157.77|154.65|157.9|154.78|157.77|154.65|0
1650872960000|2022-04-25 07:49:20|157.84|154.72|157.96|154.84|158.09|154.97|157.84|154.72|0
1650872970000|2022-04-25 07:49:30|157.9|154.78|157.96|154.84|157.96|154.84|157.77|154.65|0
1650872980000|2022-04-25 07:49:40|158.28|155.16|157.84|154.72|158.28|155.16|157.84|154.72|0
1650872990000|2022-04-25 07:49:50|157.33|154.21|157.46|154.34|157.46|154.34|157.33|154.21|0
1650873000000|2022-04-25 07:50:00|157.26|154.14|157.71|154.59|157.71|154.59|157.26|154.14|0
1650873010000|2022-04-25 07:50:10|157.64|154.52|157.9|154.78|157.9|154.78|157.64|154.52|0
1650873020000|2022-04-25 07:50:20|157.96|154.84|156.32|153.2|157.96|154.84|156.32|153.2|0
1650873030000|2022-04-25 07:50:30|156.38|153.26|155.44|152.32|156.38|153.26|155.44|152.32|0
1650873040000|2022-04-25 07:50:40|155.56|152.44|155.75|152.63|155.87|152.75|155.56|152.44|0
1650873050000|2022-04-25 07:50:50|155.44|152.32|155.31|152.19|155.44|152.32|155.12|152|0
1650873060000|2022-04-25 07:51:00|155.44|152.32|155.18|152.06|155.44|152.32|155.18|152.06|0
1650873070000|2022-04-25 07:51:10|155.56|152.44|155.31|152.19|155.56|152.44|155.18|152.06|0
1650873080000|2022-04-25 07:51:20|155.62|152.5|155.44|152.32|155.62|152.5|155.31|152.19|0
1650873090000|2022-04-25 07:51:30|155.37|152.25|155.62|152.5|155.75|152.63|155.37|152.25|0
1650873100000|2022-04-25 07:51:40|155.75|152.63|155.81|152.69|155.81|152.69|155.69|152.57|0
1650873110000|2022-04-25 07:51:50|155.75|152.63|155.56|152.44|155.75|152.63|155.5|152.38|0
1650873120000|2022-04-25 07:52:00|155.69|152.57|155.56|152.44|155.87|152.75|155.56|152.44|0
1650873130000|2022-04-25 07:52:10|155.75|152.63|156.44|153.32|156.5|153.38|155.75|152.63|0
1650873140000|2022-04-25 07:52:20|156.19|153.07|156.69|153.57|156.69|153.57|156.12|153|0
1650873150000|2022-04-25 07:52:30|156.44|153.32|156.69|153.57|156.69|153.57|156.44|153.32|0
1650873160000|2022-04-25 07:52:40|156.76|153.64|155.56|152.44|156.76|153.64|155.56|152.44|0
1650873170000|2022-04-25 07:52:50|155.49|152.37|154.81|151.69|155.49|152.37|154.81|151.69|0
1650873180000|2022-04-25 07:53:00|154.93|151.81|154.24|151.12|154.93|151.81|154.24|151.12|0
1650873190000|2022-04-25 07:53:10|154.31|151.19|154.68|151.56|154.68|151.56|154.31|151.19|0
1650873200000|2022-04-25 07:53:20|155.18|152.06|155.43|152.31|155.43|152.31|155.18|152.06|0
1650873210000|2022-04-25 07:53:30|155.24|152.12|155.06|151.94|155.24|152.12|154.93|151.81|0
1650873220000|2022-04-25 07:53:40|154.81|151.69|154.3|151.18|154.81|151.69|154.3|151.18|0
1650873230000|2022-04-25 07:53:50|154.68|151.56|154.68|151.56|154.74|151.62|154.68|151.56|0
1650873240000|2022-04-25 07:54:00|154.43|151.31|154.55|151.43|154.55|151.43|154.3|151.18|0
1650873250000|2022-04-25 07:54:10|155.12|152|154.87|151.75|155.12|152|154.87|151.75|0
1650873260000|2022-04-25 07:54:20|154.93|151.81|154.43|151.31|154.93|151.81|154.36|151.24|0
1650873270000|2022-04-25 07:54:30|154.49|151.37|154.49|151.37|154.68|151.56|154.49|151.37|0
1650873280000|2022-04-25 07:54:40|154.55|151.43|154.36|151.24|154.55|151.43|154.36|151.24|0
1650873290000|2022-04-25 07:54:50|154.93|151.81|155.12|152|155.12|152|154.8|151.68|0
1650873300000|2022-04-25 07:55:00|155.06|151.94|154.99|151.87|155.12|152|154.86|151.74|0
1650873310000|2022-04-25 07:55:10|154.93|151.81|155.05|151.93|155.05|151.93|154.93|151.81|0
1650873320000|2022-04-25 07:55:20|154.93|151.81|154.68|151.56|154.93|151.81|154.55|151.43|0
1650873330000|2022-04-25 07:55:30|154.74|151.62|154.49|151.37|154.74|151.62|154.3|151.18|0
1650873340000|2022-04-25 07:55:40|154.43|151.31|154.93|151.81|155.18|152.06|154.43|151.31|0
1650873350000|2022-04-25 07:55:50|154.68|151.56|155.18|152.06|155.18|152.06|154.68|151.56|0
1650873360000|2022-04-25 07:56:00|155.24|152.12|155.62|152.5|155.62|152.5|155.24|152.12|0
1650873370000|2022-04-25 07:56:10|156.06|152.94|156.19|153.07|156.19|153.07|155.93|152.81|0
1650873380000|2022-04-25 07:56:20|156.06|152.94|155.99|152.87|156.19|153.07|155.99|152.87|0
1650873390000|2022-04-25 07:56:30|155.87|152.75|155.87|152.75|155.87|152.75|155.81|152.69|0
1650873400000|2022-04-25 07:56:40|155.81|152.69|155.43|152.31|155.81|152.69|155.36|152.24|0
1650873410000|2022-04-25 07:56:50|154.86|151.74|152.58|149.46|154.86|151.74|152.58|149.46|0
1650873420000|2022-04-25 07:57:00|152.64|149.52|153.43|150.31|153.99|150.87|152.64|149.52|0
1650873430000|2022-04-25 07:57:10|153.24|150.12|153.62|150.5|153.62|150.5|153.24|150.12|0
1650873440000|2022-04-25 07:57:20|153.68|150.56|154.24|151.12|154.24|151.12|153.68|150.56|0
1650873450000|2022-04-25 07:57:30|154.37|151.25|154.68|151.56|154.93|151.81|154.37|151.25|0
1650873460000|2022-04-25 07:57:40|154.49|151.37|154.55|151.43|154.62|151.5|154.3|151.18|0
1650873470000|2022-04-25 07:57:50|154.43|151.31|154.62|151.5|154.62|151.5|154.43|151.31|0
1650873480000|2022-04-25 07:58:00|154.68|151.56|154.3|151.18|154.68|151.56|154.3|151.18|0
1650873490000|2022-04-25 07:58:10|154.43|151.31|154.74|151.62|154.74|151.62|154.43|151.31|0
1650873500000|2022-04-25 07:58:20|154.68|151.56|154.62|151.5|154.74|151.62|154.62|151.5|0
1650873510000|2022-04-25 07:58:30|154.55|151.43|154.74|151.62|154.8|151.68|154.55|151.43|0
1650873520000|2022-04-25 07:58:40|154.8|151.68|154.68|151.56|154.8|151.68|154.68|151.56|0
1650873530000|2022-04-25 07:58:50|154.74|151.62|155.25|152.13|155.25|152.13|154.74|151.62|0
1650873540000|2022-04-25 07:59:00|155.12|152|155.18|152.06|155.25|152.13|155.12|152|0
1650873550000|2022-04-25 07:59:10|154.93|151.81|154.43|151.31|154.93|151.81|154.43|151.31|0
1650873560000|2022-04-25 07:59:20|154.49|151.37|154.68|151.56|154.87|151.75|154.49|151.37|0
1650873570000|2022-04-25 07:59:30|154.62|151.5|154.18|151.06|154.62|151.5|154.18|151.06|0
1650873580000|2022-04-25 07:59:40|153.03|149.91|152.97|149.85|153.03|149.91|152.84|149.72|0
1650873590000|2022-04-25 07:59:50|153.03|149.91|152.78|149.66|153.15|150.03|152.78|149.66|0
1650873600000|2022-04-25 08:00:00|152.84|149.72|152.47|149.35|152.84|149.72|152.47|149.35|0
1650873610000|2022-04-25 08:00:10|152.34|149.22|152.34|149.22|152.34|149.22|152.09|148.97|0
1650873620000|2022-04-25 08:00:20|152.22|149.1|151.6|148.48|152.22|149.1|151.6|148.48|0
1650873630000|2022-04-25 08:00:30|151.22|148.1|152.72|149.6|152.72|149.6|151.22|148.1|0
1650873640000|2022-04-25 08:00:40|152.78|149.66|153.4|150.28|153.4|150.28|152.78|149.66|0
1650873650000|2022-04-25 08:00:50|153.53|150.41|153.72|150.6|153.85|150.73|153.53|150.41|0
1650873660000|2022-04-25 08:01:00|154.03|150.91|153.72|150.6|154.03|150.91|153.72|150.6|0
1650873670000|2022-04-25 08:01:10|153.22|150.1|153.97|150.85|153.97|150.85|153.22|150.1|0
1650873680000|2022-04-25 08:01:20|154.1|150.98|154.6|151.48|154.6|151.48|154.1|150.98|0
1650873690000|2022-04-25 08:01:30|154.73|151.61|154.47|151.35|154.73|151.61|154.47|151.35|0
1650873700000|2022-04-25 08:01:40|154.53|151.41|154.47|151.35|154.53|151.41|154.47|151.35|0
1650873710000|2022-04-25 08:01:50|154.6|151.48|154.16|151.04|154.85|151.73|154.16|151.04|0
1650873720000|2022-04-25 08:02:00|154.6|151.48|154.35|151.23|154.66|151.54|154.35|151.23|0
1650873730000|2022-04-25 08:02:10|154.1|150.98|154.53|151.41|154.53|151.41|154.1|150.98|0
1650873740000|2022-04-25 08:02:20|154.47|151.35|154.47|151.35|154.47|151.35|154.35|151.23|0
1650873750000|2022-04-25 08:02:30|154.1|150.98|153.84|150.72|154.22|151.1|153.84|150.72|0
1650873760000|2022-04-25 08:02:40|153.72|150.6|153.84|150.72|153.9|150.78|153.72|150.6|0
1650873770000|2022-04-25 08:02:50|153.9|150.78|154.6|151.48|154.6|151.48|153.9|150.78|0
1650873780000|2022-04-25 08:03:00|154.66|151.54|155.42|152.3|155.42|152.3|154.66|151.54|0
1650873790000|2022-04-25 08:03:10|155.1|151.98|155.35|152.23|155.67|152.55|155.1|151.98|0
1650873800000|2022-04-25 08:03:20|155.61|152.49|155.54|152.42|155.61|152.49|155.35|152.23|0
1650873810000|2022-04-25 08:03:30|155.48|152.36|155.73|152.61|155.73|152.61|155.48|152.36|0
1650873820000|2022-04-25 08:03:40|155.61|152.49|156.11|152.99|156.11|152.99|155.61|152.49|0
1650873830000|2022-04-25 08:03:50|156.05|152.93|155.92|152.8|156.05|152.93|155.92|152.8|0
1650873840000|2022-04-25 08:04:00|155.99|152.87|155.99|152.87|155.99|152.87|155.86|152.74|0
1650873850000|2022-04-25 08:04:10|156.24|153.12|156.11|152.99|156.37|153.25|156.11|152.99|0
1650873860000|2022-04-25 08:04:20|156.17|153.05|156.11|152.99|156.37|153.25|156.11|152.99|0
1650873870000|2022-04-25 08:04:30|155.86|152.74|155.86|152.74|155.86|152.74|155.79|152.67|0
1650873880000|2022-04-25 08:04:40|155.79|152.67|156.05|152.93|156.24|153.12|155.79|152.67|0
1650873890000|2022-04-25 08:04:50|156.11|152.99|156.24|153.12|156.24|153.12|156.11|152.99|0
1650873900000|2022-04-25 08:05:00|156.11|152.99|156.3|153.18|156.49|153.37|156.11|152.99|0
1650873910000|2022-04-25 08:05:10|156.62|153.5|156.37|153.25|156.62|153.5|156.37|153.25|0
1650873920000|2022-04-25 08:05:20|156.49|153.37|156.62|153.5|156.62|153.5|156.37|153.25|0
1650873930000|2022-04-25 08:05:30|156.55|153.43|156.55|153.43|156.55|153.43|156.55|153.43|0
1650873940000|2022-04-25 08:05:40|157|153.88|157|153.88|157|153.88|156.93|153.81|0
1650873950000|2022-04-25 08:05:50|156.87|153.75|156.81|153.69|156.87|153.75|156.81|153.69|0
1650873960000|2022-04-25 08:06:00|156.87|153.75|158.08|154.96|158.08|154.96|156.87|153.75|0
1650873970000|2022-04-25 08:06:10|157.89|154.77|158.27|155.15|158.27|155.15|157.89|154.77|0
1650873980000|2022-04-25 08:06:20|158.59|155.47|158.4|155.28|158.59|155.47|158.4|155.28|0
1650873990000|2022-04-25 08:06:30|158.27|155.15|158.15|155.03|158.27|155.15|158.15|155.03|0
1650874000000|2022-04-25 08:06:40|158.02|154.9|158.02|154.9|158.02|154.9|157.76|154.64|0
1650874010000|2022-04-25 08:06:50|158.08|154.96|158.15|155.03|158.15|155.03|158.08|154.96|0
1650874020000|2022-04-25 08:07:00|158.27|155.15|158.33|155.21|158.33|155.21|158.15|155.03|0
1650874030000|2022-04-25 08:07:10|158.4|155.28|158.4|155.28|158.4|155.28|158.4|155.28|0
1650874040000|2022-04-25 08:07:20|158.66|155.54|159.04|155.92|159.04|155.92|158.66|155.54|0
1650874050000|2022-04-25 08:07:30|158.91|155.79|159.3|156.18|159.3|156.18|158.91|155.79|0
1650874060000|2022-04-25 08:07:40|159.17|156.05|158.78|155.66|159.17|156.05|158.66|155.54|0
1650874070000|2022-04-25 08:07:50|158.66|155.54|158.53|155.41|158.66|155.54|158.53|155.41|0
1650874080000|2022-04-25 08:08:00|158.33|155.21|158.27|155.15|158.4|155.28|158.27|155.15|0
1650874090000|2022-04-25 08:08:10|157.89|154.77|157.76|154.64|158.02|154.9|157.76|154.64|0
1650874100000|2022-04-25 08:08:20|157.89|154.77|157.89|154.77|157.95|154.83|157.89|154.77|0
1650874110000|2022-04-25 08:08:30|157.76|154.64|157.95|154.83|157.95|154.83|157.76|154.64|0
1650874120000|2022-04-25 08:08:40|157.89|154.77|157.63|154.51|157.89|154.77|157.51|154.39|0
1650874130000|2022-04-25 08:08:50|157.51|154.39|156.87|153.75|157.51|154.39|156.87|153.75|0
1650874140000|2022-04-25 08:09:00|156.74|153.62|156.87|153.75|156.87|153.75|156.62|153.5|0
1650874150000|2022-04-25 08:09:10|156.8|153.68|156.62|153.5|156.8|153.68|156.62|153.5|0
1650874160000|2022-04-25 08:09:20|156.49|153.37|156.23|153.11|156.49|153.37|156.11|152.99|0
1650874170000|2022-04-25 08:09:30|156.11|152.99|155.85|152.73|156.11|152.99|155.85|152.73|0
1650874180000|2022-04-25 08:09:40|155.98|152.86|156.23|153.11|156.23|153.11|155.98|152.86|0
1650874190000|2022-04-25 08:09:50|156.36|153.24|155.85|152.73|156.36|153.24|155.85|152.73|0
1650874200000|2022-04-25 08:10:00|155.79|152.67|156.29|153.17|156.36|153.24|155.79|152.67|0
1650874210000|2022-04-25 08:10:10|156.23|153.11|156.36|153.24|156.36|153.24|155.98|152.86|0
1650874220000|2022-04-25 08:10:20|156.23|153.11|156.04|152.92|156.23|153.11|156.04|152.92|0
1650874230000|2022-04-25 08:10:30|156.29|153.17|156.49|153.37|156.74|153.62|156.23|153.11|0
1650874240000|2022-04-25 08:10:40|156.23|153.11|156.42|153.3|156.42|153.3|156.23|153.11|0
1650874250000|2022-04-25 08:10:50|156.49|153.37|156.49|153.37|156.61|153.49|156.49|153.37|0
1650874260000|2022-04-25 08:11:00|156.42|153.3|156.36|153.24|156.42|153.3|156.29|153.17|0
1650874270000|2022-04-25 08:11:10|156.49|153.37|156.36|153.24|156.61|153.49|156.36|153.24|0
1650874280000|2022-04-25 08:11:20|156.23|153.11|156.36|153.24|156.36|153.24|156.17|153.05|0
1650874290000|2022-04-25 08:11:30|156.23|153.11|155.98|152.86|156.23|153.11|155.98|152.86|0
1650874300000|2022-04-25 08:11:40|155.73|152.61|155.22|152.1|155.73|152.61|155.22|152.1|0
1650874310000|2022-04-25 08:11:50|155.03|151.91|154.97|151.85|155.09|151.97|154.97|151.85|0
1650874320000|2022-04-25 08:12:00|154.9|151.78|154.59|151.47|154.9|151.78|154.59|151.47|0
1650874330000|2022-04-25 08:12:10|154.52|151.4|154.27|151.15|154.52|151.4|154.27|151.15|0
1650874340000|2022-04-25 08:12:20|154.34|151.22|154.59|151.47|154.59|151.47|154.34|151.22|0
1650874350000|2022-04-25 08:12:30|154.21|151.09|154.27|151.15|154.46|151.34|154.21|151.09|0
1650874360000|2022-04-25 08:12:40|154.34|151.22|154.21|151.09|154.34|151.22|154.21|151.09|0
1650874370000|2022-04-25 08:12:50|154.08|150.96|154.34|151.22|154.34|151.22|154.08|150.96|0
1650874380000|2022-04-25 08:13:00|154.21|151.09|154.34|151.22|154.34|151.22|154.08|150.96|0
1650874390000|2022-04-25 08:13:10|154.27|151.15|153.21|150.09|154.27|151.15|153.21|150.09|0
1650874400000|2022-04-25 08:13:20|153.58|150.46|153.58|150.46|153.64|150.52|153.58|150.46|0
1650874410000|2022-04-25 08:13:30|153.71|150.59|153.46|150.34|153.83|150.71|153.46|150.34|0
1650874420000|2022-04-25 08:13:40|153.58|150.46|153.33|150.21|153.58|150.46|153.33|150.21|0
1650874430000|2022-04-25 08:13:50|153.08|149.96|153.26|150.14|153.26|150.14|153.01|149.89|0
1650874440000|2022-04-25 08:14:00|153.46|150.34|153.46|150.34|153.46|150.34|153.33|150.21|0
1650874450000|2022-04-25 08:14:10|153.58|150.46|153.64|150.52|153.64|150.52|153.58|150.46|0
1650874460000|2022-04-25 08:14:20|153.58|150.46|153.71|150.59|153.71|150.59|153.58|150.46|0
1650874470000|2022-04-25 08:14:30|153.45|150.33|153.33|150.21|153.45|150.33|153.33|150.21|0
1650874480000|2022-04-25 08:14:40|153.45|150.33|153.71|150.59|153.71|150.59|153.45|150.33|0
1650874490000|2022-04-25 08:14:50|153.96|150.84|154.33|151.21|154.33|151.21|153.96|150.84|0
1650874500000|2022-04-25 08:15:00|154.59|151.47|154.59|151.47|154.71|151.59|154.59|151.47|0
1650874510000|2022-04-25 08:15:10|154.21|151.09|154.21|151.09|154.27|151.15|154.21|151.09|0
1650874520000|2022-04-25 08:15:20|154.08|150.96|154.33|151.21|154.33|151.21|153.96|150.84|0
1650874530000|2022-04-25 08:15:30|154.46|151.34|154.84|151.72|154.84|151.72|154.39|151.27|0
1650874540000|2022-04-25 08:15:40|154.96|151.84|155.34|152.22|155.34|152.22|154.96|151.84|0
1650874550000|2022-04-25 08:15:50|155.47|152.35|154.96|151.84|155.47|152.35|154.96|151.84|0
1650874560000|2022-04-25 08:16:00|155.15|152.03|155.09|151.97|155.22|152.1|155.09|151.97|0
1650874570000|2022-04-25 08:16:10|155.22|152.1|156.03|152.91|156.03|152.91|155.22|152.1|0
1650874580000|2022-04-25 08:16:20|155.97|152.85|156.35|153.23|156.48|153.36|155.97|152.85|0
1650874590000|2022-04-25 08:16:30|156.16|153.04|155.97|152.85|156.16|153.04|155.97|152.85|0
1650874600000|2022-04-25 08:16:40|155.85|152.73|155.85|152.73|155.97|152.85|155.85|152.73|0
1650874610000|2022-04-25 08:16:50|156.29|153.17|156.29|153.17|156.35|153.23|156.29|153.17|0
1650874620000|2022-04-25 08:17:00|156.54|153.42|156.1|152.98|156.54|153.42|156.1|152.98|0
1650874630000|2022-04-25 08:17:10|156.16|153.04|155.85|152.73|156.16|153.04|155.85|152.73|0
1650874640000|2022-04-25 08:17:20|155.97|152.85|156.03|152.91|156.1|152.98|155.97|152.85|0
1650874650000|2022-04-25 08:17:30|155.85|152.73|156.23|153.11|156.23|153.11|155.78|152.66|0
1650874660000|2022-04-25 08:17:40|156.03|152.91|155.72|152.6|156.03|152.91|155.72|152.6|0
1650874670000|2022-04-25 08:17:50|155.59|152.47|155.09|151.97|155.59|152.47|155.09|151.97|0
1650874680000|2022-04-25 08:18:00|155.02|151.9|154.58|151.46|155.02|151.9|154.58|151.46|0
1650874690000|2022-04-25 08:18:10|154.33|151.21|154.58|151.46|154.58|151.46|154.33|151.21|0
1650874700000|2022-04-25 08:18:20|154.96|151.84|155.09|151.97|155.21|152.09|154.89|151.77|0
1650874710000|2022-04-25 08:18:30|155.02|151.9|154.83|151.71|155.02|151.9|154.83|151.71|0
1650874720000|2022-04-25 08:18:40|154.71|151.59|154.83|151.71|154.83|151.71|154.71|151.59|0
1650874730000|2022-04-25 08:18:50|154.71|151.59|154.58|151.46|154.83|151.71|154.58|151.46|0
1650874740000|2022-04-25 08:19:00|154.83|151.71|154.96|151.84|155.09|151.97|154.83|151.71|0
1650874750000|2022-04-25 08:19:10|155.09|151.97|155.21|152.09|155.21|152.09|155.09|151.97|0
1650874760000|2022-04-25 08:19:20|155.59|152.47|155.21|152.09|155.59|152.47|155.21|152.09|0
1650874770000|2022-04-25 08:19:30|155.27|152.15|154.58|151.46|155.46|152.34|154.58|151.46|0
1650874780000|2022-04-25 08:19:40|155.45|152.33|155.76|152.64|155.76|152.64|155.45|152.33|0
1650874790000|2022-04-25 08:19:50|155.7|152.58|154.92|151.8|155.95|152.83|154.6|151.48|0
1650874800000|2022-04-25 08:20:00|154.85|151.73|155.1|151.98|155.1|151.98|154.85|151.73|0
1650874810000|2022-04-25 08:20:10|155.17|152.05|154.98|151.86|155.17|152.05|154.98|151.86|0
1650874820000|2022-04-25 08:20:20|155.04|151.92|154.79|151.67|155.04|151.92|154.79|151.67|0
1650874830000|2022-04-25 08:20:30|154.66|151.54|154.6|151.48|154.66|151.54|154.16|151.04|0
1650874840000|2022-04-25 08:20:40|154.54|151.42|154.41|151.29|154.54|151.42|154.41|151.29|0
1650874850000|2022-04-25 08:20:50|154.34|151.22|154.16|151.04|154.34|151.22|154.16|151.04|0
1650874860000|2022-04-25 08:21:00|154.41|151.29|154.54|151.42|154.54|151.42|154.41|151.29|0
1650874870000|2022-04-25 08:21:10|154.66|151.54|154.54|151.42|154.66|151.54|154.54|151.42|0
1650874880000|2022-04-25 08:21:20|154.66|151.54|154.53|151.41|154.85|151.73|154.53|151.41|0
1650874890000|2022-04-25 08:21:30|154.34|151.22|154.6|151.48|154.6|151.48|154.28|151.16|0
1650874900000|2022-04-25 08:21:40|154.53|151.41|154.66|151.54|154.66|151.54|154.53|151.41|0
1650874910000|2022-04-25 08:21:50|154.79|151.67|154.41|151.29|154.79|151.67|154.41|151.29|0
1650874920000|2022-04-25 08:22:00|154.53|151.41|154.47|151.35|154.59|151.47|154.47|151.35|0
1650874930000|2022-04-25 08:22:10|154.34|151.22|154.47|151.35|154.47|151.35|154.34|151.22|0
1650874940000|2022-04-25 08:22:20|154.34|151.22|153.4|150.28|154.34|151.22|153.4|150.28|0
1650874950000|2022-04-25 08:22:30|153.71|150.59|153.27|150.15|153.71|150.59|153.27|150.15|0
1650874960000|2022-04-25 08:22:40|153.4|150.28|153.4|150.28|153.4|150.28|153.4|150.28|0
1650874970000|2022-04-25 08:22:50|153.27|150.15|153.33|150.21|153.4|150.28|153.27|150.15|0
1650874980000|2022-04-25 08:23:00|153.15|150.03|153.02|149.9|153.15|150.03|153.02|149.9|0
1650874990000|2022-04-25 08:23:10|152.9|149.78|153.02|149.9|153.02|149.9|152.77|149.65|0
1650875000000|2022-04-25 08:23:20|152.9|149.78|153.02|149.9|153.15|150.03|152.9|149.78|0
1650875010000|2022-04-25 08:23:30|152.9|149.78|152.83|149.71|152.96|149.84|152.83|149.71|0
1650875020000|2022-04-25 08:23:40|152.9|149.78|152.65|149.53|152.9|149.78|152.52|149.4|0
1650875030000|2022-04-25 08:23:50|152.52|149.4|152.46|149.34|152.77|149.65|152.46|149.34|0
1650875040000|2022-04-25 08:24:00|152.4|149.28|152.52|149.4|152.9|149.78|152.4|149.28|0
1650875050000|2022-04-25 08:24:10|152.27|149.15|152.15|149.03|152.4|149.28|152.15|149.03|0
1650875060000|2022-04-25 08:24:20|152.27|149.15|152.33|149.21|152.33|149.21|152.27|149.15|0
1650875070000|2022-04-25 08:24:30|152.4|149.28|152.71|149.59|152.9|149.78|152.4|149.28|0
1650875080000|2022-04-25 08:24:40|152.77|149.65|152.71|149.59|152.83|149.71|152.71|149.59|0
1650875090000|2022-04-25 08:24:50|152.77|149.65|153.02|149.9|153.02|149.9|152.77|149.65|0
1650875100000|2022-04-25 08:25:00|153.15|150.03|153.4|150.28|153.52|150.4|153.15|150.03|0
1650875110000|2022-04-25 08:25:10|153.52|150.4|153.84|150.72|153.84|150.72|153.52|150.4|0
1650875120000|2022-04-25 08:25:20|153.9|150.78|153.84|150.72|153.96|150.84|153.71|150.59|0
1650875130000|2022-04-25 08:25:30|153.96|150.84|154.28|151.16|154.28|151.16|153.96|150.84|0
1650875140000|2022-04-25 08:25:40|154.4|151.28|154.78|151.66|154.78|151.66|154.4|151.28|0
1650875150000|2022-04-25 08:25:50|154.84|151.72|154.66|151.54|154.97|151.85|154.66|151.54|0
1650875160000|2022-04-25 08:26:00|154.91|151.79|155.16|152.04|155.29|152.17|154.91|151.79|0
1650875170000|2022-04-25 08:26:10|155.1|151.98|154.91|151.79|155.1|151.98|154.91|151.79|0
1650875180000|2022-04-25 08:26:20|154.97|151.85|154.91|151.79|154.97|151.85|154.91|151.79|0
1650875190000|2022-04-25 08:26:30|154.78|151.66|154.78|151.66|154.78|151.66|154.4|151.28|0
1650875200000|2022-04-25 08:26:40|154.53|151.41|154.97|151.85|154.97|151.85|154.53|151.41|0
1650875210000|2022-04-25 08:26:50|155.03|151.91|155.03|151.91|155.1|151.98|155.03|151.91|0
1650875220000|2022-04-25 08:27:00|155.22|152.1|155.1|151.98|155.22|152.1|155.1|151.98|0
1650875230000|2022-04-25 08:27:10|155.16|152.04|155.09|151.97|155.29|152.17|155.09|151.97|0
1650875240000|2022-04-25 08:27:20|155.16|152.04|154.53|151.41|155.16|152.04|154.53|151.41|0
1650875250000|2022-04-25 08:27:30|154.59|151.47|154.65|151.53|154.72|151.6|154.59|151.47|0
1650875260000|2022-04-25 08:27:40|154.78|151.66|154.78|151.66|154.78|151.66|154.72|151.6|0
1650875270000|2022-04-25 08:27:50|154.72|151.6|154.53|151.41|154.72|151.6|154.4|151.28|0
1650875280000|2022-04-25 08:28:00|154.28|151.16|154.65|151.53|154.65|151.53|154.28|151.16|0
1650875290000|2022-04-25 08:28:10|154.91|151.79|154.91|151.79|155.03|151.91|154.91|151.79|0
1650875300000|2022-04-25 08:28:20|155.03|151.91|155.03|151.91|155.03|151.91|155.03|151.91|0
1650875310000|2022-04-25 08:28:30|154.91|151.79|154.91|151.79|154.91|151.79|154.91|151.79|0
1650875320000|2022-04-25 08:28:40|154.78|151.66|154.65|151.53|154.84|151.72|154.65|151.53|0
1650875330000|2022-04-25 08:28:50|154.53|151.41|154.59|151.47|154.59|151.47|154.53|151.41|0
1650875340000|2022-04-25 08:29:00|154.53|151.41|154.21|151.09|154.53|151.41|154.21|151.09|0
1650875350000|2022-04-25 08:29:10|154.15|151.03|153.52|150.4|154.15|151.03|153.52|150.4|0
1650875360000|2022-04-25 08:29:20|153.39|150.27|153.45|150.33|153.64|150.52|153.39|150.27|0
1650875370000|2022-04-25 08:29:30|153.77|150.65|153.52|150.4|153.77|150.65|153.39|150.27|0
1650875380000|2022-04-25 08:29:40|153.45|150.33|153.52|150.4|153.64|150.52|153.39|150.27|0
1650875390000|2022-04-25 08:29:50|153.33|150.21|153.14|150.02|153.33|150.21|152.95|149.83|0
1650875400000|2022-04-25 08:30:00|152.89|149.77|152.77|149.65|152.89|149.77|152.77|149.65|0
1650875410000|2022-04-25 08:30:10|152.89|149.77|153.45|150.33|153.52|150.4|152.89|149.77|0
1650875420000|2022-04-25 08:30:20|153.27|150.15|153.2|150.08|153.27|150.15|153.14|150.02|0
1650875430000|2022-04-25 08:30:30|153.33|150.21|153.52|150.4|153.52|150.4|153.33|150.21|0
1650875440000|2022-04-25 08:30:40|153.33|150.21|153.96|150.84|153.96|150.84|153.33|150.21|0
1650875450000|2022-04-25 08:30:50|154.02|150.9|153.89|150.77|154.02|150.9|153.89|150.77|0
1650875460000|2022-04-25 08:31:00|154.02|150.9|154.4|151.28|154.46|151.34|154.02|150.9|0
1650875470000|2022-04-25 08:31:10|154.27|151.15|154.4|151.28|154.4|151.28|154.27|151.15|0
1650875480000|2022-04-25 08:31:20|154.65|151.53|154.78|151.66|154.78|151.66|154.65|151.53|0
1650875490000|2022-04-25 08:31:30|154.9|151.78|154.78|151.66|154.9|151.78|154.65|151.53|0
1650875500000|2022-04-25 08:31:40|154.65|151.53|154.78|151.66|154.78|151.66|154.65|151.53|0
1650875510000|2022-04-25 08:31:50|155.03|151.91|154.78|151.66|155.03|151.91|154.78|151.66|0
1650875520000|2022-04-25 08:32:00|154.71|151.59|154.9|151.78|155.03|151.91|154.71|151.59|0
1650875530000|2022-04-25 08:32:10|155.03|151.91|155.16|152.04|155.16|152.04|155.03|151.91|0
1650875540000|2022-04-25 08:32:20|155.41|152.29|155.16|152.04|155.41|152.29|155.16|152.04|0
1650875550000|2022-04-25 08:32:30|155.28|152.16|155.66|152.54|155.66|152.54|155.28|152.16|0
1650875560000|2022-04-25 08:32:40|155.79|152.67|155.92|152.8|155.92|152.8|155.79|152.67|0
1650875570000|2022-04-25 08:32:50|155.85|152.73|155.66|152.54|155.85|152.73|155.41|152.29|0
1650875580000|2022-04-25 08:33:00|155.79|152.67|155.79|152.67|155.79|152.67|155.79|152.67|0
1650875590000|2022-04-25 08:33:10|155.53|152.41|155.41|152.29|155.53|152.41|155.22|152.1|0
1650875600000|2022-04-25 08:33:20|155.15|152.03|155.28|152.16|155.28|152.16|155.03|151.91|0
1650875610000|2022-04-25 08:33:30|154.96|151.84|154.58|151.46|154.96|151.84|154.58|151.46|0
1650875620000|2022-04-25 08:33:40|154.77|151.65|154.52|151.4|154.77|151.65|154.52|151.4|0
1650875630000|2022-04-25 08:33:50|154.4|151.28|154.02|150.9|154.4|151.28|154.02|150.9|0
1650875640000|2022-04-25 08:34:00|153.89|150.77|154.2|151.08|154.2|151.08|153.89|150.77|0
1650875650000|2022-04-25 08:34:10|154.27|151.15|154.02|150.9|154.27|151.15|153.89|150.77|0
1650875660000|2022-04-25 08:34:20|153.89|150.77|153.89|150.77|153.89|150.77|153.7|150.58|0
1650875670000|2022-04-25 08:34:30|153.95|150.83|154.33|151.21|154.33|151.21|153.95|150.83|0
1650875680000|2022-04-25 08:34:40|154.14|151.02|154.65|151.53|154.65|151.53|154.14|151.02|0
1650875690000|2022-04-25 08:34:50|154.71|151.59|154.58|151.46|154.71|151.59|154.46|151.34|0
1650875700000|2022-04-25 08:35:00|154.39|151.27|154.14|151.02|154.39|151.27|154.14|151.02|0
1650875710000|2022-04-25 08:35:10|154.02|150.9|153.89|150.77|154.08|150.96|153.89|150.77|0
1650875720000|2022-04-25 08:35:20|154.08|150.96|153.95|150.83|154.08|150.96|153.95|150.83|0
1650875730000|2022-04-25 08:35:30|154.52|151.4|154.39|151.27|154.52|151.4|154.39|151.27|0
1650875740000|2022-04-25 08:35:40|154.45|151.33|154.39|151.27|154.45|151.33|154.39|151.27|0
1650875750000|2022-04-25 08:35:50|154.2|151.08|154.27|151.15|154.33|151.21|154.2|151.08|0
1650875760000|2022-04-25 08:36:00|154.39|151.27|154.58|151.46|154.58|151.46|154.39|151.27|0
1650875770000|2022-04-25 08:36:10|154.52|151.4|154.02|150.9|154.52|151.4|154.02|150.9|0
1650875780000|2022-04-25 08:36:20|153.64|150.52|153.57|150.45|153.64|150.52|153.57|150.45|0
1650875790000|2022-04-25 08:36:30|153.64|150.52|153.64|150.52|153.64|150.52|153.64|150.52|0
1650875800000|2022-04-25 08:36:40|153.51|150.39|153.95|150.83|154.01|150.89|153.51|150.39|0
1650875810000|2022-04-25 08:36:50|154.08|150.96|154.01|150.89|154.14|151.02|154.01|150.89|0
1650875820000|2022-04-25 08:37:00|154.33|151.21|154.45|151.33|154.52|151.4|154.33|151.21|0
1650875830000|2022-04-25 08:37:10|154.52|151.4|154.58|151.46|154.58|151.46|154.52|151.4|0
1650875840000|2022-04-25 08:37:20|154.64|151.52|154.71|151.59|154.71|151.59|154.58|151.46|0
1650875850000|2022-04-25 08:37:30|154.77|151.65|154.58|151.46|154.77|151.65|154.58|151.46|0
1650875860000|2022-04-25 08:37:40|154.77|151.65|154.52|151.4|154.77|151.65|154.52|151.4|0
1650875870000|2022-04-25 08:37:50|154.64|151.52|154.39|151.27|154.64|151.52|154.39|151.27|0
1650875880000|2022-04-25 08:38:00|154.33|151.21|153.95|150.83|154.33|151.21|153.89|150.77|0
1650875890000|2022-04-25 08:38:10|153.89|150.77|154.2|151.08|154.2|151.08|153.89|150.77|0
1650875900000|2022-04-25 08:38:20|154.26|151.14|154.52|151.4|154.52|151.4|154.26|151.14|0
1650875910000|2022-04-25 08:38:30|154.45|151.33|154.45|151.33|154.45|151.33|154.39|151.27|0
1650875920000|2022-04-25 08:38:40|154.39|151.27|154.14|151.02|154.45|151.33|154.14|151.02|0
1650875930000|2022-04-25 08:38:50|154.01|150.89|153.89|150.77|154.01|150.89|153.63|150.51|0
1650875940000|2022-04-25 08:39:00|153.82|150.7|153.51|150.39|153.95|150.83|153.51|150.39|0
1650875950000|2022-04-25 08:39:10|153.38|150.26|153.38|150.26|153.38|150.26|153.13|150.01|0
1650875960000|2022-04-25 08:39:20|153.32|150.2|153.26|150.14|153.32|150.2|153.26|150.14|0
1650875970000|2022-04-25 08:39:30|153.32|150.2|153.57|150.45|153.57|150.45|153.32|150.2|0
1650875980000|2022-04-25 08:39:40|153.69|150.57|153.63|150.51|153.89|150.77|153.51|150.39|0
1650875990000|2022-04-25 08:39:50|153.44|150.32|153.01|149.89|153.44|150.32|153.01|149.89|0
1650876000000|2022-04-25 08:40:00|153.07|149.95|153.07|149.95|153.13|150.01|153.07|149.95|0
1650876010000|2022-04-25 08:40:10|152.75|149.63|152.5|149.38|152.75|149.63|152.5|149.38|0
1650876020000|2022-04-25 08:40:20|152.38|149.26|151.88|148.76|152.38|149.26|151.75|148.63|0
1650876030000|2022-04-25 08:40:30|152|148.88|152|148.88|152.13|149.01|152|148.88|0
1650876040000|2022-04-25 08:40:40|152.13|149.01|152.19|149.07|152.19|149.07|152|148.88|0
1650876050000|2022-04-25 08:40:50|152.13|149.01|152.25|149.13|152.25|149.13|152.06|148.94|0
1650876060000|2022-04-25 08:41:00|152.38|149.26|151.69|148.57|152.38|149.26|151.69|148.57|0
1650876070000|2022-04-25 08:41:10|151.63|148.51|151.75|148.63|151.81|148.69|151.63|148.51|0
1650876080000|2022-04-25 08:41:20|151.63|148.51|151.56|148.44|151.63|148.51|151.56|148.44|0
1650876090000|2022-04-25 08:41:30|151.88|148.76|152.25|149.13|152.25|149.13|151.88|148.76|0
1650876100000|2022-04-25 08:41:40|152.13|149.01|152.13|149.01|152.19|149.07|152.13|149.01|0
1650876110000|2022-04-25 08:41:50|152.19|149.07|151.94|148.82|152.19|149.07|151.94|148.82|0
1650876120000|2022-04-25 08:42:00|152.06|148.94|151.88|148.76|152.06|148.94|151.88|148.76|0
1650876130000|2022-04-25 08:42:10|151.75|148.63|151.81|148.69|151.81|148.69|151.75|148.63|0
1650876140000|2022-04-25 08:42:20|151.63|148.51|151.88|148.76|151.88|148.76|151.63|148.51|0
1650876150000|2022-04-25 08:42:30|152|148.88|152|148.88|152.19|149.07|152|148.88|0
1650876160000|2022-04-25 08:42:40|151.75|148.63|152|148.88|152|148.88|151.75|148.63|0
1650876170000|2022-04-25 08:42:50|151.88|148.76|151.63|148.51|151.88|148.76|151.5|148.38|0
1650876180000|2022-04-25 08:43:00|151.75|148.63|151.75|148.63|151.75|148.63|151.5|148.38|0
1650876190000|2022-04-25 08:43:10|151.5|148.38|151.5|148.38|151.5|148.38|151.38|148.26|0
1650876200000|2022-04-25 08:43:20|151.38|148.26|151.63|148.51|151.63|148.51|151.38|148.26|0
1650876210000|2022-04-25 08:43:30|151.75|148.63|151.75|148.63|151.88|148.76|151.75|148.63|0
1650876220000|2022-04-25 08:43:40|151.69|148.57|151.63|148.51|151.75|148.63|151.63|148.51|0
1650876230000|2022-04-25 08:43:50|151.88|148.76|151.25|148.13|151.88|148.76|151.25|148.13|0
1650876240000|2022-04-25 08:44:00|151.38|148.26|151.5|148.38|151.69|148.57|151.38|148.26|0
1650876250000|2022-04-25 08:44:10|151.56|148.44|151.5|148.38|151.68|148.56|151.5|148.38|0
1650876260000|2022-04-25 08:44:20|151.38|148.26|151.5|148.38|151.5|148.38|151.38|148.26|0
1650876270000|2022-04-25 08:44:30|151.38|148.26|151.5|148.38|151.5|148.38|151.25|148.13|0
1650876280000|2022-04-25 08:44:40|151.43|148.31|151.19|148.07|151.43|148.31|151.19|148.07|0
1650876290000|2022-04-25 08:44:50|151.31|148.19|151.13|148.01|151.37|148.25|151.13|148.01|0
1650876300000|2022-04-25 08:45:00|150.88|147.76|151.06|147.94|151.06|147.94|150.88|147.76|0
1650876310000|2022-04-25 08:45:10|151|147.88|151|147.88|151.25|148.13|151|147.88|0
1650876320000|2022-04-25 08:45:20|150.94|147.82|151.18|148.06|151.37|148.25|150.94|147.82|0
1650876330000|2022-04-25 08:45:30|151.13|148.01|150.5|147.38|151.13|148.01|150.5|147.38|0
1650876340000|2022-04-25 08:45:40|150.63|147.51|150.69|147.57|150.94|147.82|150.63|147.51|0
1650876350000|2022-04-25 08:45:50|150.38|147.26|149.63|146.51|150.38|147.26|149.63|146.51|0
1650876360000|2022-04-25 08:46:00|149.69|146.57|149.51|146.39|149.76|146.64|149.51|146.39|0
1650876370000|2022-04-25 08:46:10|149.63|146.51|149.51|146.39|149.63|146.51|149.45|146.33|0
1650876380000|2022-04-25 08:46:20|149.45|146.33|149.45|146.33|149.51|146.39|149.39|146.27|0
1650876390000|2022-04-25 08:46:30|149.51|146.39|149.51|146.39|149.63|146.51|149.51|146.39|0
1650876400000|2022-04-25 08:46:40|149.39|146.27|148.77|145.65|149.39|146.27|148.77|145.65|0
1650876410000|2022-04-25 08:46:50|148.58|145.46|148.77|145.65|148.77|145.65|148.4|145.28|0
1650876420000|2022-04-25 08:47:00|148.65|145.53|148.77|145.65|148.77|145.65|148.58|145.46|0
1650876430000|2022-04-25 08:47:10|148.89|145.77|148.65|145.53|149.02|145.9|148.65|145.53|0
1650876440000|2022-04-25 08:47:20|148.52|145.4|148.77|145.65|148.89|145.77|148.52|145.4|0
1650876450000|2022-04-25 08:47:30|148.65|145.53|148.77|145.65|148.77|145.65|148.65|145.53|0
1650876460000|2022-04-25 08:47:40|148.89|145.77|148.77|145.65|148.89|145.77|148.64|145.52|0
1650876470000|2022-04-25 08:47:50|148.52|145.4|148.64|145.52|148.64|145.52|148.52|145.4|0
1650876480000|2022-04-25 08:48:00|148.4|145.28|148.52|145.4|148.52|145.4|148.4|145.28|0
1650876490000|2022-04-25 08:48:10|148.46|145.34|148.27|145.15|148.46|145.34|148.15|145.03|0
1650876500000|2022-04-25 08:48:20|148.09|144.97|148.52|145.4|148.52|145.4|148.09|144.97|0
1650876510000|2022-04-25 08:48:30|148.4|145.28|148.64|145.52|148.64|145.52|148.4|145.28|0
1650876520000|2022-04-25 08:48:40|148.89|145.77|148.95|145.83|148.95|145.83|148.89|145.77|0
1650876530000|2022-04-25 08:48:50|148.89|145.77|148.27|145.15|148.89|145.77|148.27|145.15|0
1650876540000|2022-04-25 08:49:00|148.15|145.03|148.03|144.91|148.15|145.03|147.91|144.79|0
1650876550000|2022-04-25 08:49:10|147.96|144.84|147.84|144.72|147.96|144.84|147.78|144.66|0
1650876560000|2022-04-25 08:49:20|147.78|144.66|147.54|144.42|147.78|144.66|147.41|144.29|0
1650876570000|2022-04-25 08:49:30|147.41|144.29|147.41|144.29|147.47|144.35|147.41|144.29|0
1650876580000|2022-04-25 08:49:40|147.78|144.66|147.54|144.42|147.78|144.66|147.54|144.42|0
1650876590000|2022-04-25 08:49:50|147.78|144.66|147.84|144.72|147.84|144.72|147.66|144.54|0
1650876600000|2022-04-25 08:50:00|147.78|144.66|147.84|144.72|147.9|144.78|147.66|144.54|0
1650876610000|2022-04-25 08:50:10|147.78|144.66|147.41|144.29|147.78|144.66|147.41|144.29|0
1650876620000|2022-04-25 08:50:20|147.29|144.17|147.41|144.29|147.41|144.29|147.04|143.92|0
1650876630000|2022-04-25 08:50:30|147.35|144.23|147.41|144.29|147.41|144.29|147.35|144.23|0
1650876640000|2022-04-25 08:50:40|147.29|144.17|147.53|144.41|147.53|144.41|147.29|144.17|0
1650876650000|2022-04-25 08:50:50|147.41|144.29|147.41|144.29|147.41|144.29|147.41|144.29|0
1650876660000|2022-04-25 08:51:00|147.17|144.05|146.68|143.56|147.17|144.05|146.68|143.56|0
1650876670000|2022-04-25 08:51:10|147.04|143.92|147.1|143.98|147.17|144.05|147.04|143.92|0
1650876680000|2022-04-25 08:51:20|146.92|143.8|146.8|143.68|146.92|143.8|146.68|143.56|0
1650876690000|2022-04-25 08:51:30|146.86|143.74|146.86|143.74|146.86|143.74|146.8|143.68|0
1650876700000|2022-04-25 08:51:40|146.98|143.86|146.92|143.8|147.04|143.92|146.74|143.62|0
1650876710000|2022-04-25 08:51:50|147.04|143.92|147.17|144.05|147.17|144.05|147.04|143.92|0
1650876720000|2022-04-25 08:52:00|146.92|143.8|147.04|143.92|147.04|143.92|146.92|143.8|0
1650876730000|2022-04-25 08:52:10|146.92|143.8|147.04|143.92|147.1|143.98|146.92|143.8|0
1650876740000|2022-04-25 08:52:20|146.68|143.56|146.73|143.61|146.8|143.68|146.68|143.56|0
1650876750000|2022-04-25 08:52:30|146.8|143.68|146.55|143.43|146.8|143.68|146.55|143.43|0
1650876760000|2022-04-25 08:52:40|146.37|143.25|146.43|143.31|146.55|143.43|146.37|143.25|0
1650876770000|2022-04-25 08:52:50|146.55|143.43|146.55|143.43|146.55|143.43|146.43|143.31|0
1650876780000|2022-04-25 08:53:00|146.43|143.31|146.43|143.31|146.55|143.43|146.43|143.31|0
1650876790000|2022-04-25 08:53:10|146.55|143.43|146.31|143.19|146.55|143.43|146.31|143.19|0
1650876800000|2022-04-25 08:53:20|146.19|143.07|146.24|143.12|146.24|143.12|146.19|143.07|0
1650876810000|2022-04-25 08:53:30|146.43|143.31|146.67|143.55|146.67|143.55|146.43|143.31|0
1650876820000|2022-04-25 08:53:40|146.61|143.49|146.43|143.31|146.61|143.49|146.43|143.31|0
1650876830000|2022-04-25 08:53:50|146.31|143.19|146.67|143.55|146.67|143.55|146.31|143.19|0
1650876840000|2022-04-25 08:54:00|146.8|143.68|146.37|143.25|146.8|143.68|146.31|143.19|0
1650876850000|2022-04-25 08:54:10|146.31|143.19|146.73|143.61|146.73|143.61|146.31|143.19|0
1650876860000|2022-04-25 08:54:20|146.8|143.68|146.55|143.43|146.8|143.68|146.31|143.19|0
1650876870000|2022-04-25 08:54:30|146.8|143.68|146.49|143.37|146.8|143.68|146.49|143.37|0
1650876880000|2022-04-25 08:54:40|146.61|143.49|146.92|143.8|146.92|143.8|146.61|143.49|0
1650876890000|2022-04-25 08:54:50|146.8|143.68|146.67|143.55|146.8|143.68|146.67|143.55|0
1650876900000|2022-04-25 08:55:00|146.55|143.43|146.55|143.43|146.55|143.43|146.55|143.43|0
1650876910000|2022-04-25 08:55:10|146.61|143.49|146.67|143.55|146.67|143.55|146.55|143.43|0
1650876920000|2022-04-25 08:55:20|146.8|143.68|147.1|143.98|147.1|143.98|146.8|143.68|0
1650876930000|2022-04-25 08:55:30|147.16|144.04|147.16|144.04|147.22|144.1|147.16|144.04|0
1650876940000|2022-04-25 08:55:40|147.22|144.1|147.16|144.04|147.28|144.16|147.16|144.04|0
1650876950000|2022-04-25 08:55:50|147.28|144.16|147.28|144.16|147.28|144.16|147.28|144.16|0
1650876960000|2022-04-25 08:56:00|147.65|144.53|147.41|144.29|147.65|144.53|147.41|144.29|0
1650876970000|2022-04-25 08:56:10|147.53|144.41|147.34|144.22|147.53|144.41|147.28|144.16|0
1650876980000|2022-04-25 08:56:20|147.41|144.29|147.53|144.41|147.53|144.41|147.41|144.29|0
1650876990000|2022-04-25 08:56:30|147.47|144.35|147.77|144.65|147.77|144.65|147.47|144.35|0
1650877000000|2022-04-25 08:56:40|147.9|144.78|147.71|144.59|147.9|144.78|147.65|144.53|0
1650877010000|2022-04-25 08:56:50|148.57|145.45|148.94|145.82|148.94|145.82|148.57|145.45|0
1650877020000|2022-04-25 08:57:00|148.81|145.69|149.31|146.19|149.31|146.19|148.81|145.69|0
1650877030000|2022-04-25 08:57:10|149.43|146.31|149.55|146.43|149.55|146.43|149.31|146.19|0
1650877040000|2022-04-25 08:57:20|149.67|146.55|149.73|146.61|149.73|146.61|149.55|146.43|0
1650877050000|2022-04-25 08:57:30|149.67|146.55|149.8|146.68|149.8|146.68|149.67|146.55|0
1650877060000|2022-04-25 08:57:40|149.67|146.55|149.8|146.68|149.8|146.68|149.67|146.55|0
1650877070000|2022-04-25 08:57:50|149.36|146.24|149.55|146.43|149.55|146.43|149.36|146.24|0
1650877080000|2022-04-25 08:58:00|149.3|146.18|149.3|146.18|149.3|146.18|149.3|146.18|0
1650877090000|2022-04-25 08:58:10|149.12|146|149.3|146.18|149.43|146.31|149.12|146|0
1650877100000|2022-04-25 08:58:20|149.43|146.31|149.43|146.31|149.49|146.37|149.43|146.31|0
1650877110000|2022-04-25 08:58:30|149.49|146.37|149.61|146.49|149.67|146.55|149.49|146.37|0
1650877120000|2022-04-25 08:58:40|149.67|146.55|149.49|146.37|149.67|146.55|149.43|146.31|0
1650877130000|2022-04-25 08:58:50|149.43|146.31|149.36|146.24|149.43|146.31|149.3|146.18|0
1650877140000|2022-04-25 08:59:00|149.3|146.18|149.67|146.55|149.67|146.55|149.3|146.18|0
1650877150000|2022-04-25 08:59:10|149.92|146.8|150.17|147.05|150.17|147.05|149.8|146.68|0
1650877160000|2022-04-25 08:59:20|150.04|146.92|150.17|147.05|150.17|147.05|150.04|146.92|0
1650877170000|2022-04-25 08:59:30|149.92|146.8|149.98|146.86|149.98|146.86|149.92|146.8|0
1650877180000|2022-04-25 08:59:40|150.04|146.92|150.29|147.17|150.29|147.17|150.04|146.92|0
1650877190000|2022-04-25 08:59:50|150.41|147.29|150.41|147.29|150.41|147.29|150.41|147.29|0
1650877200000|2022-04-25 09:00:00|150.17|147.05|149.92|146.8|150.17|147.05|149.92|146.8|0
1650877210000|2022-04-25 09:00:10|149.67|146.55|149.92|146.8|150.04|146.92|149.67|146.55|0
1650877220000|2022-04-25 09:00:20|150.04|146.92|150.66|147.54|150.66|147.54|150.04|146.92|0
1650877230000|2022-04-25 09:00:30|150.78|147.66|151.28|148.16|151.28|148.16|150.78|147.66|0
1650877240000|2022-04-25 09:00:40|151.4|148.28|151.03|147.91|151.4|148.28|151.03|147.91|0
1650877250000|2022-04-25 09:00:50|150.91|147.79|151.03|147.91|151.03|147.91|150.91|147.79|0
1650877260000|2022-04-25 09:01:00|150.91|147.79|151.15|148.03|151.15|148.03|150.91|147.79|0
1650877270000|2022-04-25 09:01:10|151.21|148.09|151.4|148.28|151.4|148.28|151.21|148.09|0
1650877280000|2022-04-25 09:01:20|151.34|148.22|151.65|148.53|151.77|148.65|151.34|148.22|0
1650877290000|2022-04-25 09:01:30|151.59|148.47|151.53|148.41|151.59|148.47|151.53|148.41|0
1650877300000|2022-04-25 09:01:40|151.46|148.34|151.53|148.41|151.53|148.41|151.4|148.28|0
1650877310000|2022-04-25 09:01:50|151.46|148.34|151.4|148.28|151.46|148.34|151.4|148.28|0
1650877320000|2022-04-25 09:02:00|151.34|148.22|151.4|148.28|151.4|148.28|151.21|148.09|0
1650877330000|2022-04-25 09:02:10|151.77|148.65|151.83|148.71|151.83|148.71|151.77|148.65|0
1650877340000|2022-04-25 09:02:20|151.77|148.65|151.9|148.78|151.9|148.78|151.77|148.65|0
1650877360000|2022-04-25 09:02:40|151.77|148.65|151.77|148.65|151.77|148.65|151.77|148.65|0
1650877370000|2022-04-25 09:02:50|151.65|148.53|151.65|148.53|151.65|148.53|151.65|148.53|0
1650877380000|2022-04-25 09:03:00|151.77|148.65|151.15|148.03|151.77|148.65|151.15|148.03|0
1650877390000|2022-04-25 09:03:10|151.03|147.91|150.53|147.41|151.03|147.91|150.53|147.41|0
1650877400000|2022-04-25 09:03:20|150.47|147.35|150.9|147.78|150.9|147.78|150.47|147.35|0
1650877410000|2022-04-25 09:03:30|150.78|147.66|150.9|147.78|150.9|147.78|150.78|147.66|0
1650877420000|2022-04-25 09:03:40|150.66|147.54|150.53|147.41|150.66|147.54|150.53|147.41|0
1650877430000|2022-04-25 09:03:50|150.84|147.72|150.78|147.66|150.84|147.72|150.53|147.41|0
1650877440000|2022-04-25 09:04:00|150.9|147.78|151.27|148.15|151.28|148.16|150.9|147.78|0
1650877450000|2022-04-25 09:04:10|151.4|148.28|151.46|148.34|151.46|148.34|151.4|148.28|0
1650877460000|2022-04-25 09:04:20|151.65|148.53|151.77|148.65|151.77|148.65|151.65|148.53|0
1650877470000|2022-04-25 09:04:30|151.52|148.4|151.52|148.4|151.52|148.4|151.52|148.4|0
1650877480000|2022-04-25 09:04:40|151.65|148.53|151.71|148.59|151.77|148.65|151.65|148.53|0
1650877490000|2022-04-25 09:04:50|151.77|148.65|151.4|148.28|151.77|148.65|151.4|148.28|0
1650877500000|2022-04-25 09:05:00|151.33|148.21|151.27|148.15|151.33|148.21|151.15|148.03|0
1650877510000|2022-04-25 09:05:10|151.15|148.03|151.03|147.91|151.27|148.15|151.03|147.91|0
1650877520000|2022-04-25 09:05:20|150.78|147.66|150.78|147.66|150.84|147.72|150.78|147.66|0
1650877530000|2022-04-25 09:05:30|150.9|147.78|151.03|147.91|151.03|147.91|150.9|147.78|0
1650877540000|2022-04-25 09:05:40|151.15|148.03|151.15|148.03|151.15|148.03|151.15|148.03|0
1650877550000|2022-04-25 09:05:50|151.03|147.91|150.78|147.66|151.03|147.91|150.65|147.53|0
1650877560000|2022-04-25 09:06:00|150.65|147.53|150.65|147.53|150.65|147.53|150.65|147.53|0
1650877570000|2022-04-25 09:06:10|150.53|147.41|150.16|147.04|150.53|147.41|150.16|147.04|0
1650877580000|2022-04-25 09:06:20|150.28|147.16|150.41|147.29|150.41|147.29|150.28|147.16|0
1650877590000|2022-04-25 09:06:30|150.28|147.16|150.34|147.22|150.34|147.22|150.28|147.16|0
1650877600000|2022-04-25 09:06:40|150.53|147.41|150.78|147.66|150.78|147.66|150.53|147.41|0
1650877610000|2022-04-25 09:06:50|150.9|147.78|151.15|148.03|151.15|148.03|150.9|147.78|0
1650877620000|2022-04-25 09:07:00|151.08|147.96|151.27|148.15|151.27|148.15|151.02|147.9|0
1650877630000|2022-04-25 09:07:10|151.33|148.21|151.21|148.09|151.4|148.28|151.15|148.03|0
1650877640000|2022-04-25 09:07:20|151.27|148.15|151.02|147.9|151.27|148.15|151.02|147.9|0
1650877650000|2022-04-25 09:07:30|150.78|147.66|149.54|146.42|150.78|147.66|149.54|146.42|0
1650877660000|2022-04-25 09:07:40|149.66|146.54|149.42|146.3|149.79|146.67|149.42|146.3|0
1650877670000|2022-04-25 09:07:50|148.86|145.74|149.05|145.93|149.05|145.93|148.56|145.44|0
1650877680000|2022-04-25 09:08:00|148.8|145.68|148.31|145.19|148.8|145.68|148.31|145.19|0
1650877690000|2022-04-25 09:08:10|148.56|145.44|148.31|145.19|148.56|145.44|148.31|145.19|0
1650877700000|2022-04-25 09:08:20|148.43|145.31|148.56|145.44|148.56|145.44|148.31|145.19|0
1650877710000|2022-04-25 09:08:30|148.43|145.31|148.43|145.31|148.43|145.31|148.31|145.19|0
1650877720000|2022-04-25 09:08:40|148.31|145.19|148.31|145.19|148.31|145.19|148.19|145.07|0
1650877730000|2022-04-25 09:08:50|148.12|145|148|144.88|148.12|145|147.94|144.82|0
1650877740000|2022-04-25 09:09:00|147.94|144.82|148.19|145.07|148.31|145.19|147.94|144.82|0
1650877750000|2022-04-25 09:09:10|148.31|145.19|149.42|146.3|149.42|146.3|148.31|145.19|0
1650877760000|2022-04-25 09:09:20|149.54|146.42|149.66|146.54|149.66|146.54|149.54|146.42|0
1650877770000|2022-04-25 09:09:30|149.91|146.79|149.79|146.67|149.91|146.79|149.79|146.67|0
1650877780000|2022-04-25 09:09:40|149.72|146.6|149.78|146.66|149.79|146.67|149.72|146.6|0
1650877790000|2022-04-25 09:09:50|149.97|146.85|150.15|147.03|150.15|147.03|149.97|146.85|0
1650877800000|2022-04-25 09:10:00|150.03|146.91|149.91|146.79|150.15|147.03|149.91|146.79|0
1650877810000|2022-04-25 09:10:10|149.97|146.85|149.78|146.66|150.03|146.91|149.78|146.66|0
1650877820000|2022-04-25 09:10:20|150.03|146.91|149.91|146.79|150.03|146.91|149.78|146.66|0
1650877830000|2022-04-25 09:10:30|149.84|146.72|149.29|146.17|149.84|146.72|149.29|146.17|0
1650877840000|2022-04-25 09:10:40|149.54|146.42|149.78|146.66|149.78|146.66|149.54|146.42|0
1650877850000|2022-04-25 09:10:50|149.66|146.54|149.78|146.66|149.78|146.66|149.66|146.54|0
1650877860000|2022-04-25 09:11:00|149.91|146.79|149.54|146.42|149.91|146.79|149.54|146.42|0
1650877870000|2022-04-25 09:11:10|149.41|146.29|148.68|145.56|149.41|146.29|148.68|145.56|0
1650877880000|2022-04-25 09:11:20|148.74|145.62|148.86|145.74|148.86|145.74|148.74|145.62|0
1650877890000|2022-04-25 09:11:30|149.17|146.05|148.8|145.68|149.17|146.05|148.8|145.68|0
1650877900000|2022-04-25 09:11:40|148.68|145.56|148.8|145.68|148.8|145.68|148.68|145.56|0
1650877910000|2022-04-25 09:11:50|148.92|145.8|148.92|145.8|148.92|145.8|148.92|145.8|0
1650877920000|2022-04-25 09:12:00|148.8|145.68|149.04|145.92|149.04|145.92|148.8|145.68|0
1650877930000|2022-04-25 09:12:10|149.17|146.05|149.17|146.05|149.17|146.05|149.04|145.92|0
1650877940000|2022-04-25 09:12:20|149.1|145.98|149.29|146.17|149.29|146.17|149.1|145.98|0
1650877950000|2022-04-25 09:12:30|147.37|144.25|147.43|144.31|147.43|144.31|147.24|144.12|0
1650877960000|2022-04-25 09:12:40|148.07|144.95|148.08|144.96|148.27|145.15|148.07|144.95|0
1650877970000|2022-04-25 09:12:50|147.92|144.8|148.05|144.93|148.05|144.93|147.67|144.55|0
1650877980000|2022-04-25 09:13:00|148.12|145|147.5|144.38|148.12|145|147.38|144.26|0
1650877990000|2022-04-25 09:13:10|147.63|144.51|147.75|144.63|147.75|144.63|147.63|144.51|0
1650878000000|2022-04-25 09:13:20|147.63|144.51|147.63|144.51|147.63|144.51|147.63|144.51|0
1650878010000|2022-04-25 09:13:30|147.5|144.38|147.81|144.69|147.81|144.69|147.5|144.38|0
1650878020000|2022-04-25 09:13:40|148.12|145|148.36|145.24|148.36|145.24|148.12|145|0
1650878030000|2022-04-25 09:13:50|148.61|145.49|148.54|145.42|148.73|145.61|148.54|145.42|0
1650878040000|2022-04-25 09:14:00|148.49|145.37|148.18|145.06|148.49|145.37|148.18|145.06|0
1650878050000|2022-04-25 09:14:10|148.12|145|147.87|144.75|148.3|145.18|147.87|144.75|0
1650878060000|2022-04-25 09:14:20|147.99|144.87|147.99|144.87|148.12|145|147.99|144.87|0
1650878070000|2022-04-25 09:14:30|147.93|144.81|147.87|144.75|147.93|144.81|147.87|144.75|0
1650878080000|2022-04-25 09:14:40|147.75|144.63|147.62|144.5|147.75|144.63|147.62|144.5|0
1650878090000|2022-04-25 09:14:50|147.75|144.63|147.87|144.75|147.87|144.75|147.62|144.5|0
1650878100000|2022-04-25 09:15:00|147.75|144.63|147.99|144.87|147.99|144.87|147.75|144.63|0
1650878110000|2022-04-25 09:15:10|148.05|144.93|147.87|144.75|148.05|144.93|147.87|144.75|0
1650878120000|2022-04-25 09:15:20|147.93|144.81|148.48|145.36|148.48|145.36|147.93|144.81|0
1650878130000|2022-04-25 09:15:30|148.36|145.24|148.36|145.24|148.48|145.36|148.36|145.24|0
1650878140000|2022-04-25 09:15:40|148.61|145.49|148.98|145.86|148.98|145.86|148.61|145.49|0
1650878150000|2022-04-25 09:15:50|148.85|145.73|148.42|145.3|148.85|145.73|148.42|145.3|0
1650878160000|2022-04-25 09:16:00|148.73|145.61|148.48|145.36|148.85|145.73|148.48|145.36|0
1650878170000|2022-04-25 09:16:10|148.61|145.49|148.61|145.49|148.61|145.49|148.61|145.49|0
1650878180000|2022-04-25 09:16:20|148.73|145.61|148.42|145.3|148.73|145.61|148.05|144.93|0
1650878190000|2022-04-25 09:16:30|148.36|145.24|147.93|144.81|148.36|145.24|147.93|144.81|0
1650878200000|2022-04-25 09:16:40|147.75|144.63|147.62|144.5|147.87|144.75|147.62|144.5|0
1650878210000|2022-04-25 09:16:50|147.31|144.19|147.5|144.38|147.5|144.38|147.25|144.13|0
1650878220000|2022-04-25 09:17:00|147.56|144.44|147.5|144.38|147.56|144.44|147.5|144.38|0
1650878230000|2022-04-25 09:17:10|147.38|144.26|147.38|144.26|147.56|144.44|147.38|144.26|0
1650878240000|2022-04-25 09:17:20|147.31|144.19|147.01|143.89|147.31|144.19|147.01|143.89|0
1650878250000|2022-04-25 09:17:30|147.13|144.01|146.76|143.64|147.13|144.01|146.76|143.64|0
1650878260000|2022-04-25 09:17:40|146.46|143.34|146.89|143.77|147.07|143.95|146.46|143.34|0
1650878270000|2022-04-25 09:17:50|146.52|143.4|146.76|143.64|146.76|143.64|146.52|143.4|0
1650878280000|2022-04-25 09:18:00|146.64|143.52|146.76|143.64|146.76|143.64|146.64|143.52|0
1650878290000|2022-04-25 09:18:10|146.89|143.77|146.89|143.77|147.01|143.89|146.89|143.77|0
1650878300000|2022-04-25 09:18:20|147.01|143.89|147.5|144.38|147.5|144.38|147.01|143.89|0
1650878310000|2022-04-25 09:18:30|147.43|144.31|147.56|144.44|147.56|144.44|147.38|144.26|0
1650878320000|2022-04-25 09:18:40|147.43|144.31|147.56|144.44|147.56|144.44|147.43|144.31|0
1650878330000|2022-04-25 09:18:50|147.8|144.68|147.74|144.62|147.8|144.68|147.68|144.56|0
1650878340000|2022-04-25 09:19:00|147.62|144.5|147.56|144.44|147.62|144.5|147.5|144.38|0
1650878350000|2022-04-25 09:19:10|147.5|144.38|147.5|144.38|147.5|144.38|147.5|144.38|0
1650878360000|2022-04-25 09:19:20|147.56|144.44|147.5|144.38|147.56|144.44|147.5|144.38|0
1650878370000|2022-04-25 09:19:30|147.25|144.13|146.52|143.4|147.25|144.13|146.4|143.28|0
1650878380000|2022-04-25 09:19:40|146.45|143.33|146.88|143.76|146.88|143.76|146.45|143.33|0
1650878390000|2022-04-25 09:19:50|147.01|143.89|147.13|144.01|147.13|144.01|146.88|143.76|0
1650878400000|2022-04-25 09:20:00|147.06|143.94|146.76|143.64|147.06|143.94|146.76|143.64|0
1650878410000|2022-04-25 09:20:10|146.88|143.76|147.13|144.01|147.13|144.01|146.88|143.76|0
1650878420000|2022-04-25 09:20:20|147.37|144.25|147.37|144.25|147.37|144.25|147.25|144.13|0
1650878430000|2022-04-25 09:20:30|147.5|144.38|147.37|144.25|147.5|144.38|147.37|144.25|0
1650878440000|2022-04-25 09:20:40|147.5|144.38|147.62|144.5|147.62|144.5|147.5|144.38|0
1650878450000|2022-04-25 09:20:50|147.5|144.38|147.5|144.38|147.55|144.43|147.5|144.38|0
1650878460000|2022-04-25 09:21:00|147.62|144.5|148.48|145.36|148.48|145.36|147.5|144.38|0
1650878470000|2022-04-25 09:21:10|148.6|145.48|148.85|145.73|148.85|145.73|148.6|145.48|0
1650878480000|2022-04-25 09:21:20|148.91|145.79|149.03|145.91|149.09|145.97|148.91|145.79|0
1650878490000|2022-04-25 09:21:30|149.22|146.1|149.71|146.59|149.71|146.59|149.22|146.1|0
1650878500000|2022-04-25 09:21:40|149.96|146.84|149.9|146.78|149.96|146.84|149.71|146.59|0
1650878510000|2022-04-25 09:21:50|149.84|146.72|149.84|146.72|149.96|146.84|149.84|146.72|0
1650878520000|2022-04-25 09:22:00|149.59|146.47|149.59|146.47|149.71|146.59|149.59|146.47|0
1650878530000|2022-04-25 09:22:10|149.4|146.28|149.34|146.22|149.46|146.34|149.34|146.22|0
1650878540000|2022-04-25 09:22:20|149.28|146.16|148.54|145.42|149.28|146.16|148.54|145.42|0
1650878550000|2022-04-25 09:22:30|148.48|145.36|148.23|145.11|148.48|145.36|148.23|145.11|0
1650878560000|2022-04-25 09:22:40|148.11|144.99|147.98|144.86|148.11|144.99|147.98|144.86|0
1650878570000|2022-04-25 09:22:50|147.86|144.74|147.98|144.86|147.98|144.86|147.74|144.62|0
1650878580000|2022-04-25 09:23:00|147.86|144.74|147.31|144.19|147.86|144.74|147.31|144.19|0
1650878590000|2022-04-25 09:23:10|147.25|144.13|147.13|144.01|147.25|144.13|147.13|144.01|0
1650878600000|2022-04-25 09:23:20|147|143.88|147.49|144.37|147.49|144.37|146.82|143.7|0
1650878610000|2022-04-25 09:23:30|147.55|144.43|147.92|144.8|147.98|144.86|147.55|144.43|0
1650878620000|2022-04-25 09:23:40|147.98|144.86|146.94|143.82|147.98|144.86|146.94|143.82|0
1650878630000|2022-04-25 09:23:50|147.06|143.94|147|143.88|147.12|144|147|143.88|0
1650878640000|2022-04-25 09:24:00|146.88|143.76|146.88|143.76|146.88|143.76|146.76|143.64|0
1650878650000|2022-04-25 09:24:10|146.76|143.64|146.27|143.15|146.76|143.64|146.27|143.15|0
1650878660000|2022-04-25 09:24:20|146.51|143.39|146.51|143.39|146.63|143.51|146.51|143.39|0
1650878670000|2022-04-25 09:24:30|146.63|143.51|146.63|143.51|146.63|143.51|146.63|143.51|0
1650878680000|2022-04-25 09:24:40|146.88|143.76|146.76|143.64|147|143.88|146.76|143.64|0
1650878690000|2022-04-25 09:24:50|146.63|143.51|146.82|143.7|146.88|143.76|146.63|143.51|0
1650878700000|2022-04-25 09:25:00|146.76|143.64|147.12|144|147.18|144.06|146.76|143.64|0
1650878710000|2022-04-25 09:25:10|146.76|143.64|146.63|143.51|146.76|143.64|146.63|143.51|0
1650878720000|2022-04-25 09:25:20|146.76|143.64|146.63|143.51|146.88|143.76|146.63|143.51|0
1650878730000|2022-04-25 09:25:30|146.51|143.39|146.63|143.51|146.63|143.51|146.51|143.39|0
1650878740000|2022-04-25 09:25:40|146.57|143.45|146.76|143.64|146.88|143.76|146.57|143.45|0
1650878750000|2022-04-25 09:25:50|146.69|143.57|147|143.88|147|143.88|146.69|143.57|0
1650878760000|2022-04-25 09:26:00|147.24|144.12|147.61|144.49|147.61|144.49|147.24|144.12|0
1650878770000|2022-04-25 09:26:10|147.49|144.37|148.23|145.11|148.23|145.11|147.49|144.37|0
1650878780000|2022-04-25 09:26:20|148.47|145.35|148.1|144.98|148.47|145.35|148.1|144.98|0
1650878790000|2022-04-25 09:26:30|147.98|144.86|147.12|144|147.98|144.86|147.12|144|0
1650878800000|2022-04-25 09:26:40|147|143.88|147.12|144|147.12|144|146.81|143.69|0
1650878810000|2022-04-25 09:26:50|147|143.88|147|143.88|147.37|144.25|147|143.88|0
1650878820000|2022-04-25 09:27:00|146.94|143.82|147.49|144.37|147.49|144.37|146.94|143.82|0
1650878830000|2022-04-25 09:27:10|147.61|144.49|148.1|144.98|148.23|145.11|147.61|144.49|0
1650878840000|2022-04-25 09:27:20|148.35|145.23|148.59|145.47|148.65|145.53|148.35|145.23|0
1650878850000|2022-04-25 09:27:30|148.96|145.84|148.59|145.47|148.96|145.84|148.59|145.47|0
1650878860000|2022-04-25 09:27:40|148.72|145.6|148.59|145.47|148.72|145.6|148.59|145.47|0
1650878870000|2022-04-25 09:27:50|148.65|145.53|148.72|145.6|148.72|145.6|148.65|145.53|0
1650878880000|2022-04-25 09:28:00|148.59|145.47|148.35|145.23|148.59|145.47|148.35|145.23|0
1650878890000|2022-04-25 09:28:10|148.22|145.1|148.22|145.1|148.22|145.1|148.1|144.98|0
1650878900000|2022-04-25 09:28:20|148.47|145.35|148.72|145.6|148.72|145.6|148.47|145.35|0
1650878910000|2022-04-25 09:28:30|148.84|145.72|149.33|146.21|149.33|146.21|148.84|145.72|0
1650878920000|2022-04-25 09:28:40|149.27|146.15|148.84|145.72|149.33|146.21|148.84|145.72|0
1650878930000|2022-04-25 09:28:50|149.09|145.97|149.09|145.97|149.09|145.97|149.02|145.9|0
1650878940000|2022-04-25 09:29:00|149.33|146.21|149.46|146.34|149.46|146.34|149.33|146.21|0
1650878950000|2022-04-25 09:29:10|149.58|146.46|149.58|146.46|149.58|146.46|149.52|146.4|0
1650878960000|2022-04-25 09:29:20|149.46|146.34|148.96|145.84|149.46|146.34|148.96|145.84|0
1650878970000|2022-04-25 09:29:30|148.9|145.78|148.47|145.35|148.9|145.78|148.47|145.35|0
1650878980000|2022-04-25 09:29:40|148.59|145.47|148.35|145.23|148.59|145.47|148.35|145.23|0
1650878990000|2022-04-25 09:29:50|148.59|145.47|148.1|144.98|148.59|145.47|148.1|144.98|0
1650879000000|2022-04-25 09:30:00|147.98|144.86|148.47|145.35|148.47|145.35|147.98|144.86|0
1650879010000|2022-04-25 09:30:10|148.22|145.1|147.85|144.73|148.22|145.1|147.85|144.73|0
1650879020000|2022-04-25 09:30:20|147.91|144.79|148.22|145.1|148.22|145.1|147.91|144.79|0
1650879030000|2022-04-25 09:30:30|148.1|144.98|147.85|144.73|148.1|144.98|147.85|144.73|0
1650879040000|2022-04-25 09:30:40|147.73|144.61|147.73|144.61|147.73|144.61|147.73|144.61|0
1650879050000|2022-04-25 09:30:50|147.61|144.49|147.73|144.61|147.98|144.86|147.61|144.49|0
1650879060000|2022-04-25 09:31:00|147.85|144.73|148.34|145.22|148.34|145.22|147.85|144.73|0
1650879070000|2022-04-25 09:31:10|148.96|145.84|148.84|145.72|148.96|145.84|148.84|145.72|0
1650879080000|2022-04-25 09:31:20|149.08|145.96|149.08|145.96|149.08|145.96|148.96|145.84|0
1650879090000|2022-04-25 09:31:30|148.84|145.72|148.96|145.84|148.96|145.84|148.84|145.72|0
1650879100000|2022-04-25 09:31:40|148.84|145.72|148.9|145.78|148.9|145.78|148.84|145.72|0
1650879110000|2022-04-25 09:31:50|149.21|146.09|149.58|146.46|149.58|146.46|149.21|146.09|0
1650879120000|2022-04-25 09:32:00|149.7|146.58|149.7|146.58|149.7|146.58|149.58|146.46|0
1650879130000|2022-04-25 09:32:10|149.58|146.46|149.7|146.58|149.7|146.58|149.58|146.46|0
1650879140000|2022-04-25 09:32:20|149.83|146.71|150.44|147.32|150.44|147.32|149.83|146.71|0
1650879150000|2022-04-25 09:32:30|150.82|147.7|150.82|147.7|150.82|147.7|150.82|147.7|0
1650879160000|2022-04-25 09:32:40|150.69|147.57|151.07|147.95|151.19|148.07|150.69|147.57|0
1650879170000|2022-04-25 09:32:50|150.69|147.57|150.69|147.57|150.69|147.57|150.57|147.45|0
1650879180000|2022-04-25 09:33:00|150.32|147.2|150.44|147.32|150.63|147.51|150.32|147.2|0
1650879190000|2022-04-25 09:33:10|150.57|147.45|150.44|147.32|150.57|147.45|150.38|147.26|0
1650879200000|2022-04-25 09:33:20|150.32|147.2|150.32|147.2|150.32|147.2|150.32|147.2|0
1650879210000|2022-04-25 09:33:30|150.26|147.14|150.57|147.45|150.69|147.57|150.26|147.14|0
1650879220000|2022-04-25 09:33:40|150.69|147.57|150.75|147.63|150.75|147.63|150.69|147.57|0
1650879230000|2022-04-25 09:33:50|150.82|147.7|151.06|147.94|151.12|148|150.82|147.7|0
1650879240000|2022-04-25 09:34:00|151.19|148.07|151.31|148.19|151.31|148.19|151.19|148.07|0
1650879250000|2022-04-25 09:34:10|151.44|148.32|151.31|148.19|151.56|148.44|151.31|148.19|0
1650879260000|2022-04-25 09:34:20|151.44|148.32|151.56|148.44|151.56|148.44|151.44|148.32|0
1650879270000|2022-04-25 09:34:30|151.69|148.57|151.69|148.57|151.69|148.57|151.69|148.57|0
1650879280000|2022-04-25 09:34:40|151.56|148.44|151.56|148.44|151.56|148.44|151.44|148.32|0
1650879290000|2022-04-25 09:34:50|151.62|148.5|151.94|148.82|152.06|148.94|151.62|148.5|0
1650879300000|2022-04-25 09:35:00|152.06|148.94|151.81|148.69|152.06|148.94|151.81|148.69|0
1650879310000|2022-04-25 09:35:10|151.69|148.57|151.44|148.32|151.69|148.57|151.44|148.32|0
1650879320000|2022-04-25 09:35:20|151.31|148.19|151.81|148.69|151.81|148.69|151.31|148.19|0
1650879330000|2022-04-25 09:35:30|151.87|148.75|151.5|148.38|151.87|148.75|151.44|148.32|0
1650879340000|2022-04-25 09:35:40|151.69|148.57|151.56|148.44|151.69|148.57|151.37|148.25|0
1650879350000|2022-04-25 09:35:50|151.44|148.32|151.19|148.07|151.56|148.44|151.19|148.07|0
1650879360000|2022-04-25 09:36:00|151.31|148.19|151.69|148.57|151.69|148.57|151.31|148.19|0
1650879370000|2022-04-25 09:36:10|151.81|148.69|151.94|148.82|151.94|148.82|151.81|148.69|0
1650879380000|2022-04-25 09:36:20|152.06|148.94|151.31|148.19|152.06|148.94|151.31|148.19|0
1650879390000|2022-04-25 09:36:30|151.19|148.07|150.69|147.57|151.19|148.07|150.69|147.57|0
1650879400000|2022-04-25 09:36:40|150.56|147.44|151.06|147.94|151.31|148.19|150.56|147.44|0
1650879410000|2022-04-25 09:36:50|150.94|147.82|150.94|147.82|150.94|147.82|150.87|147.75|0
1650879420000|2022-04-25 09:37:00|150.87|147.75|151.06|147.94|151.06|147.94|150.87|147.75|0
1650879430000|2022-04-25 09:37:10|150.81|147.69|150.81|147.69|150.94|147.82|150.81|147.69|0
1650879440000|2022-04-25 09:37:20|150.94|147.82|150.94|147.82|151.06|147.94|150.94|147.82|0
1650879450000|2022-04-25 09:37:30|151|147.88|151.43|148.31|151.43|148.31|151|147.88|0
1650879460000|2022-04-25 09:37:40|151.31|148.19|151.19|148.07|151.31|148.19|151.19|148.07|0
1650879470000|2022-04-25 09:37:50|151.06|147.94|151.31|148.19|151.31|148.19|151.06|147.94|0
1650879480000|2022-04-25 09:38:00|151.24|148.12|151.68|148.56|151.68|148.56|151.24|148.12|0
1650879490000|2022-04-25 09:38:10|151.81|148.69|151.81|148.69|151.93|148.81|151.81|148.69|0
1650879500000|2022-04-25 09:38:20|151.68|148.56|151.31|148.19|151.68|148.56|151.31|148.19|0
1650879510000|2022-04-25 09:38:30|151.18|148.06|151.43|148.31|151.43|148.31|151.18|148.06|0
1650879520000|2022-04-25 09:38:40|151.56|148.44|151.56|148.44|151.56|148.44|151.56|148.44|0
1650879530000|2022-04-25 09:38:50|151.31|148.19|151.31|148.19|151.31|148.19|151.31|148.19|0
1650879540000|2022-04-25 09:39:00|151.18|148.06|150.81|147.69|151.18|148.06|150.81|147.69|0
1650879550000|2022-04-25 09:39:10|150.93|147.81|150.69|147.57|150.93|147.81|150.69|147.57|0
1650879560000|2022-04-25 09:39:20|150.56|147.44|150.56|147.44|150.56|147.44|150.56|147.44|0
1650879570000|2022-04-25 09:39:30|150.44|147.32|150.75|147.63|150.75|147.63|150.44|147.32|0
1650879580000|2022-04-25 09:39:40|150.69|147.57|150.81|147.69|150.81|147.69|150.56|147.44|0
1650879590000|2022-04-25 09:39:50|150.69|147.57|150.81|147.69|150.81|147.69|150.69|147.57|0
1650879600000|2022-04-25 09:40:00|150.93|147.81|151.37|148.25|151.68|148.56|150.93|147.81|0
1650879610000|2022-04-25 09:40:10|151.18|148.06|150.93|147.81|151.18|148.06|150.93|147.81|0
1650879620000|2022-04-25 09:40:20|151.06|147.94|151.06|147.94|151.12|148|151.06|147.94|0
1650879630000|2022-04-25 09:40:30|151.18|148.06|151.06|147.94|151.18|148.06|151.06|147.94|0
1650879640000|2022-04-25 09:40:40|150.93|147.81|151.18|148.06|151.18|148.06|150.93|147.81|0
1650879650000|2022-04-25 09:40:50|151.06|147.94|151.43|148.31|151.43|148.31|151.06|147.94|0
1650879660000|2022-04-25 09:41:00|151.31|148.19|151.43|148.31|151.43|148.31|151.31|148.19|0
1650879670000|2022-04-25 09:41:10|151.31|148.19|152.24|149.12|152.24|149.12|151.31|148.19|0
1650879680000|2022-04-25 09:41:20|152.05|148.93|152.05|148.93|152.18|149.06|152.05|148.93|0
1650879690000|2022-04-25 09:41:30|152.24|149.12|152.18|149.06|152.24|149.12|152.18|149.06|0
1650879700000|2022-04-25 09:41:40|152.3|149.18|153.06|149.94|153.06|149.94|152.3|149.18|0
1650879710000|2022-04-25 09:41:50|152.55|149.43|152.68|149.56|152.68|149.56|152.43|149.31|0
1650879720000|2022-04-25 09:42:00|153.06|149.94|153.56|150.44|153.56|150.44|153.06|149.94|0
1650879730000|2022-04-25 09:42:10|153.68|150.56|153.94|150.82|153.94|150.82|153.68|150.56|0
1650879740000|2022-04-25 09:42:20|153.43|150.31|153.37|150.25|153.43|150.31|153.37|150.25|0
1650879750000|2022-04-25 09:42:30|153.43|150.31|152.68|149.56|153.43|150.31|152.68|149.56|0
1650879760000|2022-04-25 09:42:40|152.8|149.68|152.68|149.56|152.8|149.68|152.68|149.56|0
1650879770000|2022-04-25 09:42:50|152.8|149.68|152.8|149.68|152.8|149.68|152.8|149.68|0
1650879780000|2022-04-25 09:43:00|152.68|149.56|152.55|149.43|152.68|149.56|152.3|149.18|0
1650879790000|2022-04-25 09:43:10|152.43|149.31|152.36|149.24|152.43|149.31|152.36|149.24|0
1650879800000|2022-04-25 09:43:20|152.43|149.31|152.49|149.37|152.49|149.37|152.36|149.24|0
1650879810000|2022-04-25 09:43:30|152.55|149.43|152.8|149.68|152.8|149.68|152.43|149.31|0
1650879820000|2022-04-25 09:43:40|152.93|149.81|152.93|149.81|153.18|150.06|152.93|149.81|0
1650879830000|2022-04-25 09:43:50|152.86|149.74|153.43|150.31|153.43|150.31|152.86|149.74|0
1650879840000|2022-04-25 09:44:00|153.3|150.18|153.43|150.31|153.43|150.31|153.3|150.18|0
1650879850000|2022-04-25 09:44:10|153.56|150.44|153.68|150.56|153.68|150.56|153.56|150.44|0
1650879860000|2022-04-25 09:44:20|153.93|150.81|154.06|150.94|154.06|150.94|153.93|150.81|0
1650879870000|2022-04-25 09:44:30|153.93|150.81|154.06|150.94|154.06|150.94|153.81|150.69|0
1650879880000|2022-04-25 09:44:40|154.18|151.06|154.56|151.44|154.56|151.44|154.18|151.06|0
1650879890000|2022-04-25 09:44:50|154.44|151.32|154.56|151.44|154.56|151.44|154.18|151.06|0
1650879900000|2022-04-25 09:45:00|154.69|151.57|154.81|151.69|154.82|151.7|154.69|151.57|0
1650879910000|2022-04-25 09:45:10|154.69|151.57|154.56|151.44|155|151.88|154.56|151.44|0
1650879920000|2022-04-25 09:45:20|154.18|151.06|153.93|150.81|154.18|151.06|153.93|150.81|0
1650879930000|2022-04-25 09:45:30|153.87|150.75|154.18|151.06|154.18|151.06|153.68|150.56|0
1650879940000|2022-04-25 09:45:40|154.31|151.19|154.44|151.32|154.44|151.32|154.31|151.19|0
1650879950000|2022-04-25 09:45:50|154.31|151.19|154.69|151.57|154.69|151.57|154.31|151.19|0
1650879960000|2022-04-25 09:46:00|154.56|151.44|154.56|151.44|154.56|151.44|154.56|151.44|0
1650879970000|2022-04-25 09:46:10|154.44|151.32|154.44|151.32|154.56|151.44|154.44|151.32|0
1650879980000|2022-04-25 09:46:20|154.31|151.19|154.37|151.25|154.43|151.31|154.31|151.19|0
1650879990000|2022-04-25 09:46:30|154.43|151.31|154.56|151.44|154.56|151.44|154.43|151.31|0
1650880000000|2022-04-25 09:46:40|154.69|151.57|154.62|151.5|154.69|151.57|154.62|151.5|0
1650880010000|2022-04-25 09:46:50|154.69|151.57|154.49|151.37|154.69|151.57|154.43|151.31|0
1650880020000|2022-04-25 09:47:00|155.07|151.95|154.81|151.69|155.07|151.95|154.81|151.69|0
1650880030000|2022-04-25 09:47:10|154.56|151.44|154.69|151.57|154.69|151.57|154.56|151.44|0
1650880040000|2022-04-25 09:47:20|154.56|151.44|154.06|150.94|154.56|151.44|154.06|150.94|0
1650880050000|2022-04-25 09:47:30|154.12|151|154.56|151.44|154.56|151.44|154.12|151|0
1650880060000|2022-04-25 09:47:40|154.49|151.37|154.43|151.31|154.56|151.44|154.43|151.31|0
1650880070000|2022-04-25 09:47:50|154.31|151.19|154.06|150.94|154.31|151.19|154.06|150.94|0
1650880080000|2022-04-25 09:48:00|154.12|151|154.31|151.19|154.31|151.19|154.12|151|0
1650880090000|2022-04-25 09:48:10|154.18|151.06|154.31|151.19|154.31|151.19|154.18|151.06|0
1650880100000|2022-04-25 09:48:20|154.18|151.06|153.93|150.81|154.31|151.19|153.93|150.81|0
1650880110000|2022-04-25 09:48:30|154.05|150.93|153.8|150.68|154.05|150.93|153.8|150.68|0
1650880120000|2022-04-25 09:48:40|153.86|150.74|153.74|150.62|153.93|150.81|153.74|150.62|0
1650880130000|2022-04-25 09:48:50|153.68|150.56|153.68|150.56|153.8|150.68|153.68|150.56|0
1650880140000|2022-04-25 09:49:00|153.61|150.49|153.55|150.43|153.61|150.49|153.55|150.43|0
1650880150000|2022-04-25 09:49:10|153.42|150.3|153.55|150.43|153.55|150.43|153.42|150.3|0
1650880160000|2022-04-25 09:49:20|153.42|150.3|153.42|150.3|153.74|150.62|153.42|150.3|0
1650880170000|2022-04-25 09:49:30|153.55|150.43|153.23|150.11|153.55|150.43|153.23|150.11|0
1650880180000|2022-04-25 09:49:40|153.3|150.18|153.42|150.3|153.42|150.3|153.3|150.18|0
1650880190000|2022-04-25 09:49:50|153.3|150.18|153.42|150.3|153.42|150.3|153.23|150.11|0
1650880200000|2022-04-25 09:50:00|153.55|150.43|153.93|150.81|153.93|150.81|153.55|150.43|0
1650880210000|2022-04-25 09:50:10|154.11|150.99|154.18|151.06|154.18|151.06|154.11|150.99|0
1650880220000|2022-04-25 09:50:20|153.99|150.87|154.37|151.25|154.43|151.31|153.99|150.87|0
1650880230000|2022-04-25 09:50:30|154.56|151.44|154.18|151.06|154.56|151.44|154.18|151.06|0
1650880240000|2022-04-25 09:50:40|154.3|151.18|154.18|151.06|154.3|151.18|154.18|151.06|0
1650880250000|2022-04-25 09:50:50|154.3|151.18|154.68|151.56|154.68|151.56|154.3|151.18|0
1650880260000|2022-04-25 09:51:00|154.81|151.69|154.56|151.44|154.81|151.69|154.56|151.44|0
1650880270000|2022-04-25 09:51:10|154.43|151.31|154.74|151.62|154.81|151.69|154.43|151.31|0
1650880280000|2022-04-25 09:51:20|154.68|151.56|154.74|151.62|154.74|151.62|154.68|151.56|0
1650880290000|2022-04-25 09:51:30|154.62|151.5|154.56|151.44|154.62|151.5|154.56|151.44|0
1650880300000|2022-04-25 09:51:40|154.68|151.56|154.56|151.44|154.68|151.56|154.56|151.44|0
1650880310000|2022-04-25 09:51:50|154.43|151.31|154.43|151.31|154.43|151.31|154.43|151.31|0
1650880320000|2022-04-25 09:52:00|154.05|150.93|153.67|150.55|154.05|150.93|153.67|150.55|0
1650880330000|2022-04-25 09:52:10|153.55|150.43|153.42|150.3|153.67|150.55|153.42|150.3|0
1650880340000|2022-04-25 09:52:20|153.17|150.05|152.98|149.86|153.17|150.05|152.98|149.86|0
1650880350000|2022-04-25 09:52:30|153.04|149.92|152.98|149.86|153.04|149.92|152.98|149.86|0
1650880360000|2022-04-25 09:52:40|153.1|149.98|153.3|150.18|153.3|150.18|153.1|149.98|0
1650880370000|2022-04-25 09:52:50|153.42|150.3|153.36|150.24|153.42|150.3|153.36|150.24|0
1650880380000|2022-04-25 09:53:00|153.48|150.36|153.17|150.05|153.55|150.43|153.17|150.05|0
1650880390000|2022-04-25 09:53:10|153.04|149.92|152.85|149.73|153.04|149.92|152.85|149.73|0
1650880400000|2022-04-25 09:53:20|152.79|149.67|152.23|149.11|152.79|149.67|152.23|149.11|0
1650880410000|2022-04-25 09:53:30|152.29|149.17|152.42|149.3|152.42|149.3|152.29|149.17|0
1650880420000|2022-04-25 09:53:40|152.29|149.17|151.45|148.33|153.45|150.33|151.45|148.33|0
1650880430000|2022-04-25 09:53:50|151.39|148.27|151.39|148.27|151.51|148.39|151.26|148.14|0
1650880440000|2022-04-25 09:54:00|151.51|148.39|151.2|148.08|151.51|148.39|151.2|148.08|0
1650880450000|2022-04-25 09:54:10|151.01|147.89|151.14|148.02|151.14|148.02|151.01|147.89|0
1650880460000|2022-04-25 09:54:20|151.39|148.27|151.51|148.39|151.51|148.39|151.39|148.27|0
1650880470000|2022-04-25 09:54:30|151.57|148.45|151.76|148.64|151.76|148.64|151.57|148.45|0
1650880480000|2022-04-25 09:54:40|152.01|148.89|152.51|149.39|152.51|149.39|152.01|148.89|0
1650880490000|2022-04-25 09:54:50|152.64|149.52|152.51|149.39|152.64|149.52|152.51|149.39|0
1650880500000|2022-04-25 09:55:00|152.45|149.33|152.64|149.52|152.64|149.52|152.45|149.33|0
1650880510000|2022-04-25 09:55:10|152.39|149.27|152.51|149.39|152.51|149.39|152.39|149.27|0
1650880520000|2022-04-25 09:55:20|152.7|149.58|152.64|149.52|152.7|149.58|152.64|149.52|0
1650880530000|2022-04-25 09:55:30|152.26|149.14|152.01|148.89|152.26|149.14|152.01|148.89|0
1650880540000|2022-04-25 09:55:40|152.07|148.95|152.14|149.02|152.39|149.27|152.07|148.95|0
1650880550000|2022-04-25 09:55:50|152.45|149.33|152.2|149.08|152.45|149.33|152.2|149.08|0
1650880560000|2022-04-25 09:56:00|152.01|148.89|151.57|148.45|152.01|148.89|151.57|148.45|0
1650880570000|2022-04-25 09:56:10|151.51|148.39|151.39|148.27|151.51|148.39|151.26|148.14|0
1650880580000|2022-04-25 09:56:20|151.32|148.2|151.57|148.45|151.57|148.45|151.32|148.2|0
1650880590000|2022-04-25 09:56:30|151.51|148.39|151.32|148.2|151.51|148.39|151.32|148.2|0
1650880600000|2022-04-25 09:56:40|151.39|148.27|151.39|148.27|151.39|148.27|151.26|148.14|0
1650880610000|2022-04-25 09:56:50|151.26|148.14|151.26|148.14|151.26|148.14|151.26|148.14|0
1650880620000|2022-04-25 09:57:00|151.39|148.27|151.57|148.45|151.89|148.77|151.39|148.27|0
1650880630000|2022-04-25 09:57:10|151.76|148.64|151.64|148.52|151.76|148.64|151.64|148.52|0
1650880640000|2022-04-25 09:57:20|151.51|148.39|151.57|148.45|151.64|148.52|151.38|148.26|0
1650880650000|2022-04-25 09:57:30|151.76|148.64|151.51|148.39|151.76|148.64|151.51|148.39|0
1650880660000|2022-04-25 09:57:40|151.44|148.32|151.51|148.39|151.57|148.45|151.38|148.26|0
1650880670000|2022-04-25 09:57:50|151.88|148.76|151.88|148.76|151.88|148.76|151.88|148.76|0
1650880680000|2022-04-25 09:58:00|151.76|148.64|151.26|148.14|151.76|148.64|151.26|148.14|0
1650880690000|2022-04-25 09:58:10|151.38|148.26|151.38|148.26|151.51|148.39|151.38|148.26|0
1650880700000|2022-04-25 09:58:20|151.26|148.14|151.01|147.89|151.26|148.14|151.01|147.89|0
1650880710000|2022-04-25 09:58:30|150.69|147.57|150.63|147.51|150.69|147.57|150.63|147.51|0
1650880720000|2022-04-25 09:58:40|150.51|147.39|150.88|147.76|150.88|147.76|150.51|147.39|0
1650880730000|2022-04-25 09:58:50|150.94|147.82|151.13|148.01|151.13|148.01|150.76|147.64|0
1650880740000|2022-04-25 09:59:00|151.19|148.07|151.38|148.26|151.38|148.26|151.13|148.01|0
1650880750000|2022-04-25 09:59:10|151.51|148.39|151.44|148.32|151.51|148.39|151.44|148.32|0
1650880760000|2022-04-25 09:59:20|151.51|148.39|151.26|148.14|151.51|148.39|151.26|148.14|0
1650880770000|2022-04-25 09:59:30|151.32|148.2|150.94|147.82|151.32|148.2|150.88|147.76|0
1650880780000|2022-04-25 09:59:40|150.88|147.76|150.76|147.64|150.88|147.76|150.76|147.64|0
1650880790000|2022-04-25 09:59:50|150.69|147.57|150.57|147.45|150.69|147.57|150.57|147.45|0
1650880800000|2022-04-25 10:00:00|150.26|147.14|150.88|147.76|150.88|147.76|150.26|147.14|0
1650880810000|2022-04-25 10:00:10|150.82|147.7|150.44|147.32|150.82|147.7|150.44|147.32|0
1650880820000|2022-04-25 10:00:20|150.69|147.57|151.01|147.89|151.01|147.89|150.63|147.51|0
1650880830000|2022-04-25 10:00:30|152.11|148.99|151.98|148.86|152.17|149.05|151.98|148.86|0
1650880840000|2022-04-25 10:00:40|152.05|148.93|152.11|148.99|152.11|148.99|152.05|148.93|0
1650880850000|2022-04-25 10:00:50|152.17|149.05|152.79|149.67|152.79|149.67|152.17|149.05|0
1650880860000|2022-04-25 10:01:00|153.04|149.92|153.23|150.11|153.23|150.11|152.85|149.73|0
1650880870000|2022-04-25 10:01:10|153.17|150.05|153.17|150.05|153.17|150.05|153.17|150.05|0
1650880880000|2022-04-25 10:01:20|153.04|149.92|152.92|149.8|153.04|149.92|152.92|149.8|0
1650880890000|2022-04-25 10:01:30|152.79|149.67|152.92|149.8|153.04|149.92|152.79|149.67|0
1650880900000|2022-04-25 10:01:40|153.17|150.05|152.92|149.8|153.17|150.05|152.92|149.8|0
1650880910000|2022-04-25 10:01:50|153.04|149.92|153.04|149.92|153.04|149.92|153.04|149.92|0
1650880920000|2022-04-25 10:02:00|153.67|150.55|153.04|149.92|153.67|150.55|153.04|149.92|0
1650880930000|2022-04-25 10:02:10|153.35|150.23|153.17|150.05|153.35|150.23|153.17|150.05|0
1650880940000|2022-04-25 10:02:20|153.29|150.17|153.6|150.48|153.6|150.48|153.29|150.17|0
1650880950000|2022-04-25 10:02:30|153.54|150.42|152.79|149.67|153.54|150.42|152.79|149.67|0
1650880960000|2022-04-25 10:02:40|152.48|149.36|152.79|149.67|152.79|149.67|152.48|149.36|0
1650880970000|2022-04-25 10:02:50|152.73|149.61|152.92|149.8|152.92|149.8|152.67|149.55|0
1650880980000|2022-04-25 10:03:00|152.98|149.86|152.79|149.67|152.98|149.86|152.54|149.42|0
1650880990000|2022-04-25 10:03:10|152.73|149.61|152.48|149.36|152.73|149.61|152.42|149.3|0
1650881000000|2022-04-25 10:03:20|152.67|149.55|152.79|149.67|152.79|149.67|152.67|149.55|0
1650881020000|2022-04-25 10:03:40|152.54|149.42|152.54|149.42|152.54|149.42|152.54|149.42|0
1650881030000|2022-04-25 10:03:50|152.42|149.3|152.54|149.42|152.54|149.42|152.42|149.3|0
1650881040000|2022-04-25 10:04:00|152.6|149.48|152.54|149.42|152.6|149.48|152.54|149.42|0
1650881050000|2022-04-25 10:04:10|152.42|149.3|152.17|149.05|152.42|149.3|151.92|148.8|0
1650881060000|2022-04-25 10:04:20|152.04|148.92|151.79|148.67|152.04|148.92|151.79|148.67|0
1650881070000|2022-04-25 10:04:30|151.92|148.8|151.42|148.3|151.92|148.8|151.35|148.23|0
1650881080000|2022-04-25 10:04:40|151.54|148.42|151.54|148.42|151.54|148.42|151.54|148.42|0
1650881090000|2022-04-25 10:04:50|151.67|148.55|151.48|148.36|151.67|148.55|151.48|148.36|0
1650881100000|2022-04-25 10:05:00|151.54|148.42|151.23|148.11|151.54|148.42|151.23|148.11|0
1650881110000|2022-04-25 10:05:10|151.29|148.17|150.92|147.8|151.29|148.17|150.92|147.8|0
1650881120000|2022-04-25 10:05:20|151.17|148.05|151.35|148.23|151.35|148.23|151.17|148.05|0
1650881130000|2022-04-25 10:05:30|151.29|148.17|151.04|147.92|151.29|148.17|151.04|147.92|0
1650881140000|2022-04-25 10:05:40|150.8|147.68|150.92|147.8|150.92|147.8|150.8|147.68|0
1650881150000|2022-04-25 10:05:50|150.73|147.61|150.67|147.55|150.73|147.61|150.61|147.49|0
1650881160000|2022-04-25 10:06:00|150.8|147.68|150.67|147.55|150.8|147.68|150.55|147.43|0
1650881170000|2022-04-25 10:06:10|150.48|147.36|150.8|147.68|150.8|147.68|150.48|147.36|0
1650881180000|2022-04-25 10:06:20|150.67|147.55|150.79|147.67|151.04|147.92|150.67|147.55|0
1650881190000|2022-04-25 10:06:30|150.55|147.43|150.67|147.55|150.79|147.67|150.55|147.43|0
1650881200000|2022-04-25 10:06:40|150.61|147.49|150.79|147.67|150.79|147.67|150.61|147.49|0
1650881210000|2022-04-25 10:06:50|150.92|147.8|151.04|147.92|151.04|147.92|150.92|147.8|0
1650881220000|2022-04-25 10:07:00|151.17|148.05|150.79|147.67|151.17|148.05|150.79|147.67|0
1650881230000|2022-04-25 10:07:10|150.92|147.8|150.67|147.55|150.92|147.8|150.67|147.55|0
1650881240000|2022-04-25 10:07:20|150.55|147.43|150.55|147.43|150.55|147.43|150.42|147.3|0
1650881250000|2022-04-25 10:07:30|150.79|147.67|151.04|147.92|151.17|148.05|150.79|147.67|0
1650881260000|2022-04-25 10:07:40|151.17|148.05|151.1|147.98|151.17|148.05|151.04|147.92|0
1650881270000|2022-04-25 10:07:50|151.29|148.17|151.41|148.29|151.54|148.42|151.29|148.17|0
1650881280000|2022-04-25 10:08:00|151.54|148.42|151.72|148.6|151.79|148.67|151.54|148.42|0
1650881290000|2022-04-25 10:08:10|151.66|148.54|152.04|148.92|152.04|148.92|151.66|148.54|0
1650881300000|2022-04-25 10:08:20|152.16|149.04|151.6|148.48|152.16|149.04|151.54|148.42|0
1650881310000|2022-04-25 10:08:30|152.1|148.98|152.04|148.92|152.16|149.04|152.04|148.92|0
1650881320000|2022-04-25 10:08:40|152.1|148.98|151.91|148.79|152.1|148.98|151.91|148.79|0
1650881330000|2022-04-25 10:08:50|151.85|148.73|152.16|149.04|152.29|149.17|151.85|148.73|0
1650881340000|2022-04-25 10:09:00|152.04|148.92|151.97|148.85|152.04|148.92|151.97|148.85|0
1650881350000|2022-04-25 10:09:10|152.16|149.04|152.41|149.29|152.41|149.29|152.16|149.04|0
1650881360000|2022-04-25 10:09:20|152.79|149.67|152.54|149.42|152.79|149.67|152.47|149.35|0
1650881370000|2022-04-25 10:09:30|152.79|149.67|152.79|149.67|152.79|149.67|152.66|149.54|0
1650881380000|2022-04-25 10:09:40|152.91|149.79|152.91|149.79|152.91|149.79|152.91|149.79|0
1650881390000|2022-04-25 10:09:50|153.04|149.92|152.79|149.67|153.04|149.92|152.79|149.67|0
1650881400000|2022-04-25 10:10:00|152.54|149.42|152.41|149.29|152.66|149.54|152.41|149.29|0
1650881410000|2022-04-25 10:10:10|152.04|148.92|151.79|148.67|152.16|149.04|151.79|148.67|0
1650881420000|2022-04-25 10:10:20|151.66|148.54|151.66|148.54|151.66|148.54|151.66|148.54|0
1650881430000|2022-04-25 10:10:30|151.91|148.79|152.03|148.91|152.03|148.91|151.91|148.79|0
1650881440000|2022-04-25 10:10:40|151.91|148.79|152.03|148.91|152.03|148.91|151.91|148.79|0
1650881450000|2022-04-25 10:10:50|151.91|148.79|151.91|148.79|151.91|148.79|151.79|148.67|0
1650881460000|2022-04-25 10:11:00|151.66|148.54|151.54|148.42|151.66|148.54|151.41|148.29|0
1650881470000|2022-04-25 10:11:10|151.29|148.17|151.16|148.04|151.41|148.29|151.1|147.98|0
1650881480000|2022-04-25 10:11:20|151.41|148.29|151.41|148.29|151.41|148.29|151.35|148.23|0
1650881490000|2022-04-25 10:11:30|151.54|148.42|151.47|148.35|151.6|148.48|151.47|148.35|0
1650881500000|2022-04-25 10:11:40|151.41|148.29|151.54|148.42|151.78|148.66|151.41|148.29|0
1650881510000|2022-04-25 10:11:50|151.66|148.54|151.66|148.54|151.66|148.54|151.66|148.54|0
1650881520000|2022-04-25 10:12:00|151.53|148.41|151.53|148.41|151.53|148.41|151.53|148.41|0
1650881530000|2022-04-25 10:12:10|151.47|148.35|151.53|148.41|151.66|148.54|151.47|148.35|0
1650881540000|2022-04-25 10:12:20|151.66|148.54|152.28|149.16|152.28|149.16|151.66|148.54|0
1650881550000|2022-04-25 10:12:30|152.53|149.41|152.53|149.41|152.53|149.41|152.53|149.41|0
1650881560000|2022-04-25 10:12:40|152.66|149.54|152.66|149.54|152.66|149.54|152.66|149.54|0
1650881570000|2022-04-25 10:12:50|152.78|149.66|152.41|149.29|152.78|149.66|152.41|149.29|0
1650881580000|2022-04-25 10:13:00|152.53|149.41|152.53|149.41|152.53|149.41|152.53|149.41|0
1650881590000|2022-04-25 10:13:10|152.59|149.47|153.41|150.29|153.41|150.29|152.59|149.47|0
1650881600000|2022-04-25 10:13:20|153.28|150.16|152.66|149.54|153.28|150.16|152.66|149.54|0
1650881610000|2022-04-25 10:13:30|152.78|149.66|152.53|149.41|152.78|149.66|152.53|149.41|0
1650881620000|2022-04-25 10:13:40|152.28|149.16|151.66|148.54|152.28|149.16|151.66|148.54|0
1650881630000|2022-04-25 10:13:50|151.78|148.66|151.66|148.54|151.78|148.66|151.66|148.54|0
1650881640000|2022-04-25 10:14:00|151.59|148.47|151.28|148.16|151.59|148.47|151.28|148.16|0
1650881650000|2022-04-25 10:14:10|151.41|148.29|151.28|148.16|151.41|148.29|151.28|148.16|0
1650881660000|2022-04-25 10:14:20|151.16|148.04|151.41|148.29|151.41|148.29|151.16|148.04|0
1650881670000|2022-04-25 10:14:30|151.16|148.04|151.16|148.04|151.28|148.16|151.16|148.04|0
1650881690000|2022-04-25 10:14:50|151.28|148.16|151.41|148.29|151.41|148.29|151.28|148.16|0
1650881700000|2022-04-25 10:15:00|151.53|148.41|151.91|148.79|151.91|148.79|151.53|148.41|0
1650881710000|2022-04-25 10:15:10|151.66|148.54|151.91|148.79|151.91|148.79|151.66|148.54|0
1650881720000|2022-04-25 10:15:20|151.66|148.54|151.66|148.54|151.66|148.54|151.66|148.54|0
1650881730000|2022-04-25 10:15:30|151.53|148.41|151.9|148.78|151.9|148.78|151.53|148.41|0
1650881740000|2022-04-25 10:15:40|152.03|148.91|152.28|149.16|152.28|149.16|152.03|148.91|0
1650881750000|2022-04-25 10:15:50|153.03|149.91|152.78|149.66|153.03|149.91|152.78|149.66|0
1650881760000|2022-04-25 10:16:00|152.96|149.84|153.15|150.03|153.15|150.03|152.9|149.78|0
1650881770000|2022-04-25 10:16:10|153.03|149.91|153.15|150.03|153.15|150.03|153.03|149.91|0
1650881780000|2022-04-25 10:16:20|153.03|149.91|152.65|149.53|153.03|149.91|152.4|149.28|0
1650881790000|2022-04-25 10:16:30|152.9|149.78|152.9|149.78|152.9|149.78|152.65|149.53|0
1650881800000|2022-04-25 10:16:40|152.78|149.66|152.65|149.53|152.84|149.72|152.65|149.53|0
1650881810000|2022-04-25 10:16:50|152.53|149.41|152.59|149.47|152.59|149.47|152.53|149.41|0
1650881820000|2022-04-25 10:17:00|152.65|149.53|152.34|149.22|152.65|149.53|152.34|149.22|0
1650881830000|2022-04-25 10:17:10|152.4|149.28|152.28|149.16|152.4|149.28|152.28|149.16|0
1650881840000|2022-04-25 10:17:20|152.21|149.09|151.84|148.72|152.21|149.09|151.84|148.72|0
1650881850000|2022-04-25 10:17:30|151.9|148.78|152.4|149.28|152.4|149.28|151.9|148.78|0
1650881860000|2022-04-25 10:17:40|152.28|149.16|152.4|149.28|152.4|149.28|152.28|149.16|0
1650881870000|2022-04-25 10:17:50|152.53|149.41|152.53|149.41|152.53|149.41|152.28|149.16|0
1650881880000|2022-04-25 10:18:00|152.4|149.28|152.46|149.34|152.46|149.34|152.34|149.22|0
1650881890000|2022-04-25 10:18:10|152.4|149.28|152.78|149.66|152.78|149.66|152.4|149.28|0
1650881900000|2022-04-25 10:18:20|153.15|150.03|153.03|149.91|153.15|150.03|153.03|149.91|0
1650881910000|2022-04-25 10:18:30|153.15|150.03|153.21|150.09|153.28|150.16|153.15|150.03|0
1650881920000|2022-04-25 10:18:40|153.15|150.03|153.46|150.34|153.46|150.34|153.15|150.03|0
1650881930000|2022-04-25 10:18:50|153.4|150.28|153.28|150.16|153.4|150.28|153.28|150.16|0
1650881940000|2022-04-25 10:19:00|153.15|150.03|153.03|149.91|153.15|150.03|153.03|149.91|0
1650881950000|2022-04-25 10:19:10|153.09|149.97|153.09|149.97|153.09|149.97|153.09|149.97|0
1650881960000|2022-04-25 10:19:20|153.21|150.09|153.28|150.16|153.28|150.16|153.15|150.03|0
1650881970000|2022-04-25 10:19:30|153.15|150.03|153.21|150.09|153.21|150.09|153.15|150.03|0
1650881980000|2022-04-25 10:19:40|153.09|149.97|153.15|150.03|153.15|150.03|153.03|149.91|0
1650881990000|2022-04-25 10:19:50|153.28|150.16|153.15|150.03|153.28|150.16|153.15|150.03|0
1650882000000|2022-04-25 10:20:00|153.02|149.9|153.71|150.59|153.71|150.59|153.02|149.9|0
1650882010000|2022-04-25 10:20:10|153.65|150.53|153.78|150.66|153.78|150.66|153.65|150.53|0
1650882020000|2022-04-25 10:20:20|154.03|150.91|153.78|150.66|154.03|150.91|153.78|150.66|0
1650882030000|2022-04-25 10:20:30|153.9|150.78|154.15|151.03|154.15|151.03|153.9|150.78|0
1650882050000|2022-04-25 10:20:50|154.09|150.97|154.09|150.97|154.09|150.97|154.03|150.91|0
1650882060000|2022-04-25 10:21:00|154.03|150.91|153.65|150.53|154.03|150.91|153.65|150.53|0
1650882070000|2022-04-25 10:21:10|153.53|150.41|153.21|150.09|153.53|150.41|153.02|149.9|0
1650882080000|2022-04-25 10:21:20|153.4|150.28|153.02|149.9|153.4|150.28|153.02|149.9|0
1650882090000|2022-04-25 10:21:30|153.08|149.96|153.08|149.96|153.08|149.96|153.02|149.9|0
1650882100000|2022-04-25 10:21:40|153.15|150.03|152.96|149.84|153.15|150.03|152.96|149.84|0
1650882110000|2022-04-25 10:21:50|153.02|149.9|153.27|150.15|153.27|150.15|153.02|149.9|0
1650882120000|2022-04-25 10:22:00|153.21|150.09|153.33|150.21|153.33|150.21|153.21|150.09|0
1650882130000|2022-04-25 10:22:10|153.27|150.15|153.71|150.59|153.71|150.59|153.27|150.15|0
1650882140000|2022-04-25 10:22:20|153.65|150.53|153.52|150.4|153.71|150.59|153.4|150.28|0
1650882150000|2022-04-25 10:22:30|153.4|150.28|153.4|150.28|153.52|150.4|153.4|150.28|0
1650882160000|2022-04-25 10:22:40|153.15|150.03|153.02|149.9|153.15|150.03|153.02|149.9|0
1650882170000|2022-04-25 10:22:50|153.08|149.96|153.15|150.03|153.15|150.03|153.08|149.96|0
1650882180000|2022-04-25 10:23:00|153.21|150.09|153.58|150.46|153.58|150.46|153.21|150.09|0
1650882190000|2022-04-25 10:23:10|153.4|150.28|153.77|150.65|153.77|150.65|153.4|150.28|0
1650882200000|2022-04-25 10:23:20|154.03|150.91|154.09|150.97|154.09|150.97|154.03|150.91|0
1650882210000|2022-04-25 10:23:30|154.03|150.91|154.28|151.16|154.28|151.16|154.03|150.91|0
1650882220000|2022-04-25 10:23:40|154.59|151.47|154.09|150.97|154.59|151.47|154.09|150.97|0
1650882230000|2022-04-25 10:23:50|154.15|151.03|153.9|150.78|154.15|151.03|153.77|150.65|0
1650882240000|2022-04-25 10:24:00|153.77|150.65|153.52|150.4|153.83|150.71|153.52|150.4|0
1650882250000|2022-04-25 10:24:10|153.65|150.53|153.71|150.59|153.77|150.65|153.65|150.53|0
1650882260000|2022-04-25 10:24:20|153.83|150.71|153.9|150.78|154.02|150.9|153.83|150.71|0
1650882270000|2022-04-25 10:24:30|153.65|150.53|153.9|150.78|153.9|150.78|153.65|150.53|0
1650882280000|2022-04-25 10:24:40|154.08|150.96|154.28|151.16|154.28|151.16|154.08|150.96|0
1650882290000|2022-04-25 10:24:50|154.15|151.03|153.9|150.78|154.15|151.03|153.9|150.78|0
1650882300000|2022-04-25 10:25:00|153.96|150.84|153.83|150.71|153.96|150.84|153.77|150.65|0
1650882310000|2022-04-25 10:25:10|153.9|150.78|154.02|150.9|154.02|150.9|153.9|150.78|0
1650882320000|2022-04-25 10:25:20|154.15|151.03|154.15|151.03|154.15|151.03|154.08|150.96|0
1650882330000|2022-04-25 10:25:30|154.02|150.9|153.9|150.78|154.02|150.9|153.9|150.78|0
1650882340000|2022-04-25 10:25:40|153.83|150.71|153.9|150.78|153.9|150.78|153.83|150.71|0
1650882350000|2022-04-25 10:25:50|154.02|150.9|154.27|151.15|154.27|151.15|154.02|150.9|0
1650882360000|2022-04-25 10:26:00|154.53|151.41|154.65|151.53|154.65|151.53|154.4|151.28|0
1650882370000|2022-04-25 10:26:10|154.21|151.09|154.15|151.03|154.21|151.09|154.15|151.03|0
1650882380000|2022-04-25 10:26:20|154.08|150.96|153.96|150.84|154.08|150.96|153.96|150.84|0
1650882390000|2022-04-25 10:26:30|154.02|150.9|153.83|150.71|154.02|150.9|153.83|150.71|0
1650882400000|2022-04-25 10:26:40|153.71|150.59|153.58|150.46|153.71|150.59|153.39|150.27|0
1650882410000|2022-04-25 10:26:50|153.52|150.4|153.39|150.27|153.52|150.4|153.39|150.27|0
1650882420000|2022-04-25 10:27:00|153.52|150.4|153.7|150.58|153.7|150.58|153.52|150.4|0
1650882430000|2022-04-25 10:27:10|153.64|150.52|153.52|150.4|153.64|150.52|153.52|150.4|0
1650882440000|2022-04-25 10:27:20|153.39|150.27|153.39|150.27|153.45|150.33|153.39|150.27|0
1650882450000|2022-04-25 10:27:30|153.33|150.21|153.27|150.15|153.39|150.27|153.27|150.15|0
1650882460000|2022-04-25 10:27:40|153.33|150.21|153.39|150.27|153.39|150.27|153.33|150.21|0
1650882480000|2022-04-25 10:28:00|153.33|150.21|153.52|150.4|153.64|150.52|153.33|150.21|0
1650882490000|2022-04-25 10:28:10|153.58|150.46|153.7|150.58|153.77|150.65|153.58|150.46|0
1650882500000|2022-04-25 10:28:20|154.15|151.03|154.15|151.03|154.21|151.09|154.15|151.03|0
1650882510000|2022-04-25 10:28:30|154.27|151.15|154.52|151.4|154.52|151.4|154.27|151.15|0
1650882520000|2022-04-25 10:28:40|154.15|151.03|154.02|150.9|154.15|151.03|154.02|150.9|0
1650882530000|2022-04-25 10:28:50|153.89|150.77|153.77|150.65|154.02|150.9|153.77|150.65|0
1650882540000|2022-04-25 10:29:00|153.89|150.77|153.83|150.71|153.89|150.77|153.77|150.65|0
1650882550000|2022-04-25 10:29:10|153.89|150.77|153.39|150.27|153.95|150.83|153.39|150.27|0
1650882560000|2022-04-25 10:29:20|153.27|150.15|153.27|150.15|153.27|150.15|153.27|150.15|0
1650882570000|2022-04-25 10:29:30|153.14|150.02|153.14|150.02|153.14|150.02|153.14|150.02|0
1650882580000|2022-04-25 10:29:40|153.39|150.27|153.27|150.15|153.39|150.27|153.14|150.02|0
1650882590000|2022-04-25 10:29:50|153.14|150.02|153.07|149.95|153.14|150.02|153.07|149.95|0
1650882600000|2022-04-25 10:30:00|152.89|149.77|152.76|149.64|152.89|149.77|152.64|149.52|0
1650882610000|2022-04-25 10:30:10|152.89|149.77|152.76|149.64|152.89|149.77|152.64|149.52|0
1650882620000|2022-04-25 10:30:20|152.89|149.77|152.89|149.77|152.89|149.77|152.76|149.64|0
1650882630000|2022-04-25 10:30:30|152.76|149.64|152.89|149.77|152.89|149.77|152.76|149.64|0
1650882640000|2022-04-25 10:30:40|152.76|149.64|153.01|149.89|153.01|149.89|152.64|149.52|0
1650882650000|2022-04-25 10:30:50|153.07|149.95|153.07|149.95|153.07|149.95|153.01|149.89|0
1650882660000|2022-04-25 10:31:00|153.39|150.27|153.51|150.39|153.51|150.39|153.39|150.27|0
1650882670000|2022-04-25 10:31:10|153.39|150.27|153.51|150.39|153.51|150.39|153.39|150.27|0
1650882680000|2022-04-25 10:31:20|153.64|150.52|153.26|150.14|153.64|150.52|153.26|150.14|0
1650882690000|2022-04-25 10:31:30|153.14|150.02|152.64|149.52|153.14|150.02|152.64|149.52|0
1650882700000|2022-04-25 10:31:40|152.76|149.64|152.64|149.52|152.76|149.64|152.64|149.52|0
1650882710000|2022-04-25 10:31:50|152.26|149.14|152.26|149.14|152.26|149.14|152.26|149.14|0
1650882720000|2022-04-25 10:32:00|152.07|148.95|152.01|148.89|152.07|148.95|152.01|148.89|0
1650882730000|2022-04-25 10:32:10|152.07|148.95|152.01|148.89|152.07|148.95|152.01|148.89|0
1650882740000|2022-04-25 10:32:20|151.89|148.77|151.89|148.77|152.01|148.89|151.89|148.77|0
1650882750000|2022-04-25 10:32:30|151.76|148.64|151.64|148.52|151.76|148.64|151.64|148.52|0
1650882760000|2022-04-25 10:32:40|151.02|147.9|151.02|147.9|151.02|147.9|151.02|147.9|0
1650882770000|2022-04-25 10:32:50|151.14|148.02|150.89|147.77|151.14|148.02|150.77|147.65|0
1650882780000|2022-04-25 10:33:00|151.51|148.39|151.39|148.27|151.51|148.39|151.32|148.2|0
1650882790000|2022-04-25 10:33:10|151.51|148.39|151.51|148.39|151.51|148.39|151.2|148.08|0
1650882800000|2022-04-25 10:33:20|152.01|148.89|152.01|148.89|152.01|148.89|152.01|148.89|0
1650882810000|2022-04-25 10:33:30|151.89|148.77|151.89|148.77|152.01|148.89|151.89|148.77|0
1650882820000|2022-04-25 10:33:40|152.01|148.89|151.76|148.64|152.01|148.89|151.76|148.64|0
1650882830000|2022-04-25 10:33:50|152.01|148.89|152.01|148.89|152.01|148.89|151.89|148.77|0
1650882840000|2022-04-25 10:34:00|152.14|149.02|151.64|148.52|152.14|149.02|151.64|148.52|0
1650882850000|2022-04-25 10:34:10|151.39|148.27|151.32|148.2|151.39|148.27|151.26|148.14|0
1650882860000|2022-04-25 10:34:20|151.39|148.27|151.76|148.64|151.76|148.64|151.39|148.27|0
1650882870000|2022-04-25 10:34:30|151.51|148.39|151.45|148.33|151.51|148.39|151.45|148.33|0
1650882880000|2022-04-25 10:34:40|151.01|147.89|150.89|147.77|151.01|147.89|150.89|147.77|0
1650882890000|2022-04-25 10:34:50|150.95|147.83|150.64|147.52|150.95|147.83|150.64|147.52|0
1650882900000|2022-04-25 10:35:00|150.58|147.46|150.39|147.27|150.58|147.46|150.39|147.27|0
1650882910000|2022-04-25 10:35:10|150.52|147.4|150.27|147.15|150.52|147.4|150.27|147.15|0
1650882920000|2022-04-25 10:35:20|150.33|147.21|150.58|147.46|150.64|147.52|150.33|147.21|0
1650882930000|2022-04-25 10:35:30|150.52|147.4|151.07|147.95|151.14|148.02|150.52|147.4|0
1650882940000|2022-04-25 10:35:40|151.01|147.89|151.07|147.95|151.07|147.95|150.95|147.83|0
1650882950000|2022-04-25 10:35:50|151.26|148.14|151.45|148.33|151.63|148.51|151.26|148.14|0
1650882960000|2022-04-25 10:36:00|151.39|148.27|151.51|148.39|151.51|148.39|151.39|148.27|0
1650882970000|2022-04-25 10:36:10|151.88|148.76|152.26|149.14|152.26|149.14|151.88|148.76|0
1650882980000|2022-04-25 10:36:20|152.57|149.45|152.63|149.51|152.63|149.51|152.51|149.39|0
1650882990000|2022-04-25 10:36:30|152.51|149.39|152.51|149.39|152.51|149.39|152.38|149.26|0
1650883000000|2022-04-25 10:36:40|152.38|149.26|151.88|148.76|152.38|149.26|151.88|148.76|0
1650883010000|2022-04-25 10:36:50|152.01|148.89|151.51|148.39|152.01|148.89|151.51|148.39|0
1650883020000|2022-04-25 10:37:00|151.38|148.26|150.89|147.77|151.38|148.26|150.89|147.77|0
1650883030000|2022-04-25 10:37:10|150.33|147.21|150.33|147.21|150.39|147.27|150.33|147.21|0
1650883040000|2022-04-25 10:37:20|150.2|147.08|149.9|146.78|150.2|147.08|149.77|146.65|0
1650883050000|2022-04-25 10:37:30|149.65|146.53|149.65|146.53|149.65|146.53|149.65|146.53|0
1650883060000|2022-04-25 10:37:40|150.14|147.02|150.27|147.15|150.27|147.15|150.14|147.02|0
1650883070000|2022-04-25 10:37:50|150.14|147.02|150.08|146.96|150.14|147.02|150.02|146.9|0
1650883080000|2022-04-25 10:38:00|150.27|147.15|150.45|147.33|150.64|147.52|150.27|147.15|0
1650883090000|2022-04-25 10:38:10|151.68|148.56|152.05|148.93|152.05|148.93|151.68|148.56|0
1650883100000|2022-04-25 10:38:20|151.92|148.8|151.8|148.68|151.92|148.8|151.74|148.62|0
1650883110000|2022-04-25 10:38:30|151.68|148.56|151.92|148.8|151.92|148.8|151.68|148.56|0
1650883120000|2022-04-25 10:38:40|151.8|148.68|152.42|149.3|152.42|149.3|151.8|148.68|0
1650883130000|2022-04-25 10:38:50|152.3|149.18|152.05|148.93|152.3|149.18|152.05|148.93|0
1650883140000|2022-04-25 10:39:00|152.17|149.05|152.3|149.18|152.3|149.18|152.17|149.05|0
1650883150000|2022-04-25 10:39:10|152.17|149.05|152.17|149.05|152.17|149.05|151.92|148.8|0
1650883160000|2022-04-25 10:39:20|152.11|148.99|151.92|148.8|152.11|148.99|151.92|148.8|0
1650883170000|2022-04-25 10:39:30|151.86|148.74|151.67|148.55|151.92|148.8|151.67|148.55|0
1650883180000|2022-04-25 10:39:40|151.73|148.61|151.67|148.55|151.73|148.61|151.67|148.55|0
1650883190000|2022-04-25 10:39:50|151.55|148.43|151.55|148.43|151.55|148.43|151.55|148.43|0
1650883200000|2022-04-25 10:40:00|151.49|148.37|151.43|148.31|151.49|148.37|151.43|148.31|0
1650883210000|2022-04-25 10:40:10|151.3|148.18|151.67|148.55|151.67|148.55|151.18|148.06|0
1650883220000|2022-04-25 10:40:20|151.8|148.68|151.8|148.68|151.92|148.8|151.8|148.68|0
1650883230000|2022-04-25 10:40:30|151.67|148.55|151.55|148.43|151.67|148.55|151.55|148.43|0
1650883240000|2022-04-25 10:40:40|151.43|148.31|151.8|148.68|151.8|148.68|151.43|148.31|0
1650883250000|2022-04-25 10:40:50|151.61|148.49|151.55|148.43|151.67|148.55|151.55|148.43|0
1650883260000|2022-04-25 10:41:00|151.67|148.55|151.8|148.68|151.8|148.68|151.55|148.43|0
1650883270000|2022-04-25 10:41:10|152.05|148.93|151.92|148.8|152.05|148.93|151.92|148.8|0
1650883280000|2022-04-25 10:41:20|152.05|148.93|152.17|149.05|152.29|149.17|152.05|148.93|0
1650883290000|2022-04-25 10:41:30|152.1|148.98|152.04|148.92|152.1|148.98|151.92|148.8|0
1650883300000|2022-04-25 10:41:40|152.17|149.05|152.17|149.05|152.17|149.05|152.04|148.92|0
1650883310000|2022-04-25 10:41:50|152.04|148.92|152.04|148.92|152.04|148.92|151.92|148.8|0
1650883320000|2022-04-25 10:42:00|151.67|148.55|151.73|148.61|151.73|148.61|151.67|148.55|0
1650883330000|2022-04-25 10:42:10|151.92|148.8|151.92|148.8|151.92|148.8|151.92|148.8|0
1650883340000|2022-04-25 10:42:20|151.8|148.68|151.67|148.55|151.8|148.68|151.67|148.55|0
1650883350000|2022-04-25 10:42:30|151.8|148.68|151.92|148.8|151.92|148.8|151.8|148.68|0
1650883360000|2022-04-25 10:42:40|152.04|148.92|152.04|148.92|152.04|148.92|152.04|148.92|0
1650883370000|2022-04-25 10:42:50|151.8|148.68|151.55|148.43|151.8|148.68|151.55|148.43|0
1650883380000|2022-04-25 10:43:00|151.48|148.36|151.18|148.06|151.48|148.36|151.18|148.06|0
1650883390000|2022-04-25 10:43:10|151.3|148.18|151.42|148.3|151.42|148.3|151.3|148.18|0
1650883400000|2022-04-25 10:43:20|151.55|148.43|151.79|148.67|151.79|148.67|151.55|148.43|0
1650883410000|2022-04-25 10:43:30|151.67|148.55|151.67|148.55|151.67|148.55|151.67|148.55|0
1650883420000|2022-04-25 10:43:40|151.73|148.61|151.73|148.61|151.73|148.61|151.73|148.61|0
1650883430000|2022-04-25 10:43:50|151.79|148.67|151.92|148.8|152.04|148.92|151.79|148.67|0
1650883440000|2022-04-25 10:44:00|151.79|148.67|151.67|148.55|151.79|148.67|151.67|148.55|0
1650883450000|2022-04-25 10:44:10|151.42|148.3|151.55|148.43|151.55|148.43|151.36|148.24|0
1650883460000|2022-04-25 10:44:20|151.36|148.24|151.3|148.18|151.36|148.24|151.3|148.18|0
1650883470000|2022-04-25 10:44:30|151.36|148.24|151.42|148.3|151.42|148.3|151.36|148.24|0
1650883480000|2022-04-25 10:44:40|151.3|148.18|151.3|148.18|151.3|148.18|151.3|148.18|0
1650883490000|2022-04-25 10:44:50|151.42|148.3|151.42|148.3|151.42|148.3|151.42|148.3|0
1650883500000|2022-04-25 10:45:00|151.3|148.18|151.67|148.55|151.79|148.67|151.3|148.18|0
1650883510000|2022-04-25 10:45:10|151.54|148.42|151.67|148.55|151.85|148.73|151.54|148.42|0
1650883520000|2022-04-25 10:45:20|151.54|148.42|152.04|148.92|152.04|148.92|151.54|148.42|0
1650883530000|2022-04-25 10:45:30|152.29|149.17|152.29|149.17|152.29|149.17|152.29|149.17|0
1650883540000|2022-04-25 10:45:40|152.54|149.42|152.54|149.42|152.54|149.42|152.54|149.42|0
1650883550000|2022-04-25 10:45:50|152.47|149.35|152.16|149.04|152.47|149.35|152.16|149.04|0
1650883560000|2022-04-25 10:46:00|152.04|148.92|151.48|148.36|152.04|148.92|151.48|148.36|0
1650883570000|2022-04-25 10:46:10|151.23|148.11|151.42|148.3|151.42|148.3|151.23|148.11|0
1650883580000|2022-04-25 10:46:20|151.3|148.18|151.79|148.67|151.79|148.67|151.3|148.18|0
1650883590000|2022-04-25 10:46:30|152.04|148.92|152.29|149.17|152.29|149.17|152.04|148.92|0
1650883600000|2022-04-25 10:46:40|152.35|149.23|152.66|149.54|152.66|149.54|152.35|149.23|0
1650883610000|2022-04-25 10:46:50|152.54|149.42|152.91|149.79|152.91|149.79|152.54|149.42|0
1650883620000|2022-04-25 10:47:00|153.03|149.91|152.85|149.73|153.03|149.91|152.79|149.67|0
1650883630000|2022-04-25 10:47:10|152.91|149.79|152.91|149.79|152.97|149.85|152.91|149.79|0
1650883640000|2022-04-25 10:47:20|152.66|149.54|152.29|149.17|152.66|149.54|152.29|149.17|0
1650883650000|2022-04-25 10:47:30|152.41|149.29|152.22|149.1|152.41|149.29|152.22|149.1|0
1650883660000|2022-04-25 10:47:40|152.04|148.92|151.97|148.85|152.04|148.92|151.91|148.79|0
1650883670000|2022-04-25 10:47:50|151.91|148.79|152.41|149.29|152.41|149.29|151.91|148.79|0
1650883680000|2022-04-25 10:48:00|152.16|149.04|152.04|148.92|152.16|149.04|152.04|148.92|0
1650883690000|2022-04-25 10:48:10|151.91|148.79|151.67|148.55|151.91|148.79|151.67|148.55|0
1650883700000|2022-04-25 10:48:20|151.79|148.67|151.85|148.73|151.85|148.73|151.42|148.3|0
1650883710000|2022-04-25 10:48:30|151.91|148.79|152.16|149.04|152.16|149.04|151.91|148.79|0
1650883720000|2022-04-25 10:48:40|152.29|149.17|152.53|149.41|152.53|149.41|152.29|149.17|0
1650883730000|2022-04-25 10:48:50|152.41|149.29|152.59|149.47|152.59|149.47|152.29|149.17|0
1650883740000|2022-04-25 10:49:00|152.53|149.41|152.78|149.66|152.78|149.66|152.53|149.41|0
1650883760000|2022-04-25 10:49:20|153.03|149.91|152.78|149.66|153.03|149.91|152.78|149.66|0
1650883770000|2022-04-25 10:49:30|152.66|149.54|152.53|149.41|152.66|149.54|152.53|149.41|0
1650883780000|2022-04-25 10:49:40|152.66|149.54|152.53|149.41|152.66|149.54|152.53|149.41|0
1650883790000|2022-04-25 10:49:50|153.16|150.04|153.03|149.91|153.16|150.04|152.97|149.85|0
1650883800000|2022-04-25 10:50:00|152.91|149.79|153.03|149.91|153.03|149.91|152.78|149.66|0
1650883810000|2022-04-25 10:50:10|153.28|150.16|153.41|150.29|153.41|150.29|153.16|150.04|0
1650883820000|2022-04-25 10:50:20|153.66|150.54|153.66|150.54|153.66|150.54|153.66|150.54|0
1650883830000|2022-04-25 10:50:30|153.78|150.66|154.03|150.91|154.03|150.91|153.78|150.66|0
1650883840000|2022-04-25 10:50:40|153.97|150.85|154.03|150.91|154.03|150.91|153.91|150.79|0
1650883850000|2022-04-25 10:50:50|153.91|150.79|153.78|150.66|153.91|150.79|153.78|150.66|0
1650883860000|2022-04-25 10:51:00|153.65|150.53|153.71|150.59|153.71|150.59|153.65|150.53|0
1650883870000|2022-04-25 10:51:10|153.53|150.41|153.59|150.47|153.59|150.47|153.53|150.41|0
1650883880000|2022-04-25 10:51:20|154.03|150.91|153.9|150.78|154.03|150.91|153.9|150.78|0
1650883890000|2022-04-25 10:51:30|154.03|150.91|154.15|151.03|154.15|151.03|154.03|150.91|0
1650883900000|2022-04-25 10:51:40|154.28|151.16|154.03|150.91|154.28|151.16|154.03|150.91|0
1650883910000|2022-04-25 10:51:50|153.96|150.84|153.84|150.72|153.96|150.84|153.84|150.72|0
1650883920000|2022-04-25 10:52:00|153.9|150.78|153.9|150.78|153.9|150.78|153.78|150.66|0
1650883930000|2022-04-25 10:52:10|154.03|150.91|154.15|151.03|154.4|151.28|154.03|150.91|0
1650883940000|2022-04-25 10:52:20|154.28|151.16|154.15|151.03|154.28|151.16|154.09|150.97|0
1650883950000|2022-04-25 10:52:30|154.03|150.91|154.28|151.16|154.28|151.16|154.03|150.91|0
1650883960000|2022-04-25 10:52:40|154.15|151.03|154.15|151.03|154.15|151.03|154.03|150.91|0
1650883970000|2022-04-25 10:52:50|153.9|150.78|154.15|151.03|154.15|151.03|153.9|150.78|0
1650883980000|2022-04-25 10:53:00|154.03|150.91|153.78|150.66|154.03|150.91|153.78|150.66|0
1650883990000|2022-04-25 10:53:10|153.53|150.41|153.53|150.41|153.65|150.53|153.53|150.41|0
1650884000000|2022-04-25 10:53:20|153.65|150.53|153.65|150.53|153.65|150.53|153.53|150.41|0
1650884010000|2022-04-25 10:53:30|153.53|150.41|153.4|150.28|153.53|150.41|153.4|150.28|0
1650884020000|2022-04-25 10:53:40|153.15|150.03|153.03|149.91|153.15|150.03|153.03|149.91|0
1650884030000|2022-04-25 10:53:50|153.15|150.03|153.03|149.91|153.15|150.03|153.03|149.91|0
1650884040000|2022-04-25 10:54:00|153.15|150.03|153.4|150.28|153.4|150.28|153.15|150.03|0
1650884050000|2022-04-25 10:54:10|153.28|150.16|153.15|150.03|153.28|150.16|153.15|150.03|0
1650884060000|2022-04-25 10:54:20|153.03|149.91|153.03|149.91|153.15|150.03|153.03|149.91|0
1650884070000|2022-04-25 10:54:30|152.65|149.53|152.28|149.16|152.65|149.53|152.28|149.16|0
1650884080000|2022-04-25 10:54:40|152.65|149.53|152.65|149.53|152.65|149.53|152.53|149.41|0
1650884090000|2022-04-25 10:54:50|152.71|149.59|152.84|149.72|152.84|149.72|152.71|149.59|0
1650884100000|2022-04-25 10:55:00|152.78|149.66|153.28|150.16|153.28|150.16|152.78|149.66|0
1650884130000|2022-04-25 10:55:30|153.34|150.22|152.9|149.78|153.34|150.22|152.78|149.66|0
1650884140000|2022-04-25 10:55:40|152.78|149.66|152.9|149.78|152.9|149.78|152.78|149.66|0
1650884150000|2022-04-25 10:55:50|153.03|149.91|152.9|149.78|153.03|149.91|152.9|149.78|0
1650884160000|2022-04-25 10:56:00|152.84|149.72|153.03|149.91|153.03|149.91|152.78|149.66|0
1650884170000|2022-04-25 10:56:10|153.15|150.03|153.46|150.34|153.46|150.34|153.03|149.91|0
1650884180000|2022-04-25 10:56:20|153.52|150.4|153.52|150.4|153.52|150.4|153.4|150.28|0
1650884190000|2022-04-25 10:56:30|153.58|150.46|153.58|150.46|153.58|150.46|153.58|150.46|0
1650884200000|2022-04-25 10:56:40|153.65|150.53|153.9|150.78|154.02|150.9|153.65|150.53|0
1650884210000|2022-04-25 10:56:50|154.02|150.9|153.9|150.78|154.02|150.9|153.9|150.78|0
1650884220000|2022-04-25 10:57:00|153.77|150.65|153.77|150.65|153.9|150.78|153.77|150.65|0
1650884230000|2022-04-25 10:57:10|153.83|150.71|153.9|150.78|153.9|150.78|153.83|150.71|0
1650884240000|2022-04-25 10:57:20|154.02|150.9|154.02|150.9|154.02|150.9|153.9|150.78|0
1650884250000|2022-04-25 10:57:30|154.15|151.03|154.15|151.03|154.27|151.15|154.15|151.03|0
1650884260000|2022-04-25 10:57:40|154.02|150.9|153.21|150.09|154.02|150.9|153.21|150.09|0
1650884270000|2022-04-25 10:57:50|153.27|150.15|152.71|149.59|153.27|150.15|152.71|149.59|0
1650884280000|2022-04-25 10:58:00|152.4|149.28|152.58|149.46|152.71|149.59|152.34|149.22|0
1650884290000|2022-04-25 10:58:10|152.65|149.53|152.58|149.46|152.65|149.53|152.58|149.46|0
1650884300000|2022-04-25 10:58:20|152.46|149.34|152.65|149.53|152.65|149.53|152.46|149.34|0
1650884310000|2022-04-25 10:58:30|152.4|149.28|152.52|149.4|152.52|149.4|152.4|149.28|0
1650884320000|2022-04-25 10:58:40|152.65|149.53|152.83|149.71|152.83|149.71|152.65|149.53|0
1650884330000|2022-04-25 10:58:50|153.02|149.9|153.15|150.03|153.15|150.03|153.02|149.9|0
1650884350000|2022-04-25 10:59:10|153.27|150.15|154.02|150.9|154.02|150.9|153.27|150.15|0
1650884360000|2022-04-25 10:59:20|154.4|151.28|154.9|151.78|154.9|151.78|154.4|151.28|0
1650884370000|2022-04-25 10:59:30|154.77|151.65|154.52|151.4|154.77|151.65|154.52|151.4|0
1650884380000|2022-04-25 10:59:40|154.71|151.59|154.71|151.59|154.71|151.59|154.65|151.53|0
1650884390000|2022-04-25 10:59:50|154.77|151.65|154.83|151.71|154.9|151.78|154.77|151.65|0
1650884400000|2022-04-25 11:00:00|154.9|151.78|154.77|151.65|155.15|152.03|154.77|151.65|0
1650884410000|2022-04-25 11:00:10|155.02|151.9|154.71|151.59|155.02|151.9|154.65|151.53|0
1650884420000|2022-04-25 11:00:20|154.77|151.65|155.21|152.09|155.21|152.09|154.77|151.65|0
1650884430000|2022-04-25 11:00:30|155.15|152.03|155.4|152.28|155.4|152.28|155.15|152.03|0
1650884440000|2022-04-25 11:00:40|155.27|152.15|155.02|151.9|155.27|152.15|155.02|151.9|0
1650884450000|2022-04-25 11:00:50|154.9|151.78|155.4|152.28|155.53|152.41|154.9|151.78|0
1650884460000|2022-04-25 11:01:00|155.27|152.15|155.53|152.41|155.53|152.41|155.27|152.15|0
1650884470000|2022-04-25 11:01:10|155.4|152.28|154.9|151.78|155.4|152.28|154.9|151.78|0
1650884480000|2022-04-25 11:01:20|155.15|152.03|155.33|152.21|155.33|152.21|155.15|152.03|0
1650884490000|2022-04-25 11:01:30|155.15|152.03|155.53|152.41|155.53|152.41|155.15|152.03|0
1650884500000|2022-04-25 11:01:40|155.33|152.21|155.53|152.41|155.53|152.41|155.15|152.03|0
1650884510000|2022-04-25 11:01:50|155.65|152.53|156.16|153.04|156.16|153.04|155.65|152.53|0
1650884520000|2022-04-25 11:02:00|155.4|152.28|155.52|152.4|155.53|152.41|155.27|152.15|0
1650884530000|2022-04-25 11:02:10|155.71|152.59|155.65|152.53|155.71|152.59|155.52|152.4|0
1650884540000|2022-04-25 11:02:20|155.52|152.4|155.4|152.28|155.52|152.4|155.4|152.28|0
1650884550000|2022-04-25 11:02:30|155.27|152.15|155.52|152.4|155.52|152.4|155.27|152.15|0
1650884560000|2022-04-25 11:02:40|155.65|152.53|155.65|152.53|155.65|152.53|155.65|152.53|0
1650884570000|2022-04-25 11:02:50|155.9|152.78|155.71|152.59|155.9|152.78|155.71|152.59|0
1650884580000|2022-04-25 11:03:00|155.65|152.53|155.4|152.28|155.65|152.53|155.27|152.15|0
1650884590000|2022-04-25 11:03:10|155.52|152.4|154.89|151.77|155.52|152.4|154.89|151.77|0
1650884600000|2022-04-25 11:03:20|155.15|152.03|155.46|152.34|155.46|152.34|155.08|151.96|0
1650884610000|2022-04-25 11:03:30|155.52|152.4|155.27|152.15|155.52|152.4|155.27|152.15|0
1650884620000|2022-04-25 11:03:40|155.21|152.09|155.4|152.28|155.4|152.28|155.21|152.09|0
1650884630000|2022-04-25 11:03:50|155.65|152.53|155.65|152.53|155.65|152.53|155.65|152.53|0
1650884640000|2022-04-25 11:04:00|155.52|152.4|155.52|152.4|155.77|152.65|155.52|152.4|0
1650884650000|2022-04-25 11:04:10|155.65|152.53|155.58|152.46|155.65|152.53|155.58|152.46|0
1650884660000|2022-04-25 11:04:20|155.52|152.4|155.46|152.34|155.52|152.4|155.46|152.34|0
1650884670000|2022-04-25 11:04:30|155.4|152.28|155.02|151.9|155.4|152.28|155.02|151.9|0
1650884680000|2022-04-25 11:04:40|155.08|151.96|155.08|151.96|155.08|151.96|155.08|151.96|0
1650884690000|2022-04-25 11:04:50|155.02|151.9|155.4|152.28|155.4|152.28|155.02|151.9|0
1650884700000|2022-04-25 11:05:00|155.27|152.15|155.33|152.21|155.4|152.28|155.27|152.15|0
1650884710000|2022-04-25 11:05:10|155.27|152.15|155.2|152.08|155.27|152.15|155.14|152.02|0
1650884720000|2022-04-25 11:05:20|155.27|152.15|154.89|151.77|155.27|152.15|154.89|151.77|0
1650884730000|2022-04-25 11:05:30|154.95|151.83|155.02|151.9|155.02|151.9|154.95|151.83|0
1650884740000|2022-04-25 11:05:40|154.95|151.83|154.58|151.46|154.95|151.83|154.52|151.4|0
1650884750000|2022-04-25 11:05:50|154.83|151.71|154.64|151.52|154.83|151.71|154.64|151.52|0
1650884760000|2022-04-25 11:06:00|154.52|151.4|154.39|151.27|154.52|151.4|154.39|151.27|0
1650884770000|2022-04-25 11:06:10|154.45|151.33|154.39|151.27|154.52|151.4|154.14|151.02|0
1650884780000|2022-04-25 11:06:20|154.52|151.4|154.26|151.14|154.52|151.4|154.26|151.14|0
1650884790000|2022-04-25 11:06:30|154.39|151.27|154.39|151.27|154.39|151.27|154.39|151.27|0
1650884800000|2022-04-25 11:06:40|154.45|151.33|154.14|151.02|154.45|151.33|154.14|151.02|0
1650884810000|2022-04-25 11:06:50|154.26|151.14|154.14|151.02|154.26|151.14|154.14|151.02|0
1650884820000|2022-04-25 11:07:00|154.07|150.95|154.14|151.02|154.14|151.02|154.07|150.95|0
1650884840000|2022-04-25 11:07:20|154.07|150.95|154.14|151.02|154.14|151.02|154.01|150.89|0
1650884850000|2022-04-25 11:07:30|154.01|150.89|153.89|150.77|154.01|150.89|153.89|150.77|0
1650884860000|2022-04-25 11:07:40|154.26|151.14|154.26|151.14|154.26|151.14|154.26|151.14|0
1650884870000|2022-04-25 11:07:50|154.2|151.08|154.14|151.02|154.2|151.08|154.14|151.02|0
1650884880000|2022-04-25 11:08:00|154.26|151.14|154.26|151.14|154.26|151.14|154.26|151.14|0
1650884890000|2022-04-25 11:08:10|154.14|151.02|154.26|151.14|154.26|151.14|154.14|151.02|0
1650884900000|2022-04-25 11:08:20|154.39|151.27|154.39|151.27|154.39|151.27|154.39|151.27|0
1650884910000|2022-04-25 11:08:30|154.01|150.89|154.01|150.89|154.14|151.02|153.89|150.77|0
1650884920000|2022-04-25 11:08:40|153.89|150.77|153.57|150.45|153.89|150.77|153.57|150.45|0
1650884930000|2022-04-25 11:08:50|153.51|150.39|153.01|149.89|153.51|150.39|153.01|149.89|0
1650884940000|2022-04-25 11:09:00|152.89|149.77|153.01|149.89|153.01|149.89|152.89|149.77|0
1650884950000|2022-04-25 11:09:10|153.2|150.08|153.26|150.14|153.26|150.14|153.14|150.02|0
1650884960000|2022-04-25 11:09:20|153.39|150.27|153.14|150.02|153.51|150.39|153.14|150.02|0
1650884970000|2022-04-25 11:09:30|153.01|149.89|153.01|149.89|153.01|149.89|153.01|149.89|0
1650884980000|2022-04-25 11:09:40|152.89|149.77|152.51|149.39|152.89|149.77|152.51|149.39|0
1650884990000|2022-04-25 11:09:50|152.64|149.52|153.01|149.89|153.01|149.89|152.64|149.52|0
1650885000000|2022-04-25 11:10:00|153.14|150.02|153.14|150.02|153.2|150.08|153.14|150.02|0
1650885010000|2022-04-25 11:10:10|153.26|150.14|153.76|150.64|153.76|150.64|153.26|150.14|0
1650885020000|2022-04-25 11:10:20|153.63|150.51|153.76|150.64|153.76|150.64|153.63|150.51|0
1650885030000|2022-04-25 11:10:30|153.63|150.51|153.44|150.32|153.63|150.51|153.44|150.32|0
1650885040000|2022-04-25 11:10:40|153.38|150.26|152.82|149.7|153.38|150.26|152.82|149.7|0
1650885050000|2022-04-25 11:10:50|152.39|149.27|152.39|149.27|152.39|149.27|152.14|149.02|0
1650885060000|2022-04-25 11:11:00|152.26|149.14|152.64|149.52|152.64|149.52|152.26|149.14|0
1650885070000|2022-04-25 11:11:10|152.51|149.39|152.45|149.33|152.51|149.39|152.39|149.27|0
1650885080000|2022-04-25 11:11:20|152.39|149.27|152.64|149.52|152.64|149.52|152.39|149.27|0
1650885090000|2022-04-25 11:11:30|152.51|149.39|152.76|149.64|152.76|149.64|152.51|149.39|0
1650885100000|2022-04-25 11:11:40|152.63|149.51|152.51|149.39|152.63|149.51|152.51|149.39|0
1650885110000|2022-04-25 11:11:50|152.63|149.51|152.39|149.27|152.63|149.51|152.39|149.27|0
1650885120000|2022-04-25 11:12:00|152.26|149.14|152.39|149.27|152.39|149.27|152.26|149.14|0
1650885130000|2022-04-25 11:12:10|152.26|149.14|152.32|149.2|152.32|149.2|152.26|149.14|0
1650885140000|2022-04-25 11:12:20|152.39|149.27|152.14|149.02|152.39|149.27|152.14|149.02|0
1650885150000|2022-04-25 11:12:30|152.01|148.89|152.01|148.89|152.01|148.89|152.01|148.89|0
1650885160000|2022-04-25 11:12:40|151.89|148.77|151.89|148.77|151.89|148.77|151.89|148.77|0
1650885170000|2022-04-25 11:12:50|151.76|148.64|151.76|148.64|151.76|148.64|151.76|148.64|0
1650885180000|2022-04-25 11:13:00|152.01|148.89|152.01|148.89|152.14|149.02|151.89|148.77|0
1650885190000|2022-04-25 11:13:10|152.26|149.14|152.38|149.26|152.38|149.26|152.26|149.14|0
1650885200000|2022-04-25 11:13:20|152.63|149.51|152.38|149.26|152.63|149.51|152.38|149.26|0
1650885210000|2022-04-25 11:13:30|152.44|149.32|152.26|149.14|152.51|149.39|152.26|149.14|0
1650885220000|2022-04-25 11:13:40|152.38|149.26|152.26|149.14|152.38|149.26|152.26|149.14|0
1650885230000|2022-04-25 11:13:50|152.32|149.2|152.14|149.02|152.38|149.26|152.14|149.02|0
1650885240000|2022-04-25 11:14:00|152.01|148.89|152.13|149.01|152.13|149.01|152.01|148.89|0
1650885250000|2022-04-25 11:14:10|152.01|148.89|152.01|148.89|152.13|149.01|152.01|148.89|0
1650885260000|2022-04-25 11:14:20|151.89|148.77|151.7|148.58|151.89|148.77|151.51|148.39|0
1650885270000|2022-04-25 11:14:30|152.01|148.89|151.76|148.64|152.01|148.89|151.76|148.64|0
1650885280000|2022-04-25 11:14:40|151.64|148.52|151.64|148.52|151.64|148.52|151.51|148.39|0
1650885290000|2022-04-25 11:14:50|151.76|148.64|151.39|148.27|151.76|148.64|151.39|148.27|0
1650885300000|2022-04-25 11:15:00|151.27|148.15|151.32|148.2|151.32|148.2|151.14|148.02|0
1650885310000|2022-04-25 11:15:10|151.27|148.15|152.01|148.89|152.01|148.89|151.27|148.15|0
1650885320000|2022-04-25 11:15:20|152.13|149.01|151.64|148.52|152.13|149.01|151.64|148.52|0
1650885330000|2022-04-25 11:15:30|151.51|148.39|151.39|148.27|151.64|148.52|151.39|148.27|0
1650885340000|2022-04-25 11:15:40|151.26|148.14|151.26|148.14|151.26|148.14|151.14|148.02|0
1650885350000|2022-04-25 11:15:50|151.39|148.27|151.39|148.27|151.51|148.39|151.39|148.27|0
1650885360000|2022-04-25 11:16:00|151.26|148.14|151.39|148.27|151.39|148.27|151.14|148.02|0
1650885370000|2022-04-25 11:16:10|151.51|148.39|151.64|148.52|151.64|148.52|151.51|148.39|0
1650885380000|2022-04-25 11:16:20|151.57|148.45|151.14|148.02|151.64|148.52|151.14|148.02|0
1650885390000|2022-04-25 11:16:30|151.26|148.14|151.26|148.14|151.26|148.14|151.26|148.14|0
1650885400000|2022-04-25 11:16:40|151.39|148.27|151.39|148.27|151.39|148.27|151.39|148.27|0
1650885410000|2022-04-25 11:16:50|151.45|148.33|151.51|148.39|151.51|148.39|151.45|148.33|0
1650885420000|2022-04-25 11:17:00|151.39|148.27|151.26|148.14|151.51|148.39|151.26|148.14|0
1650885430000|2022-04-25 11:17:10|151.2|148.08|151.26|148.14|151.26|148.14|151.2|148.08|0
1650885440000|2022-04-25 11:17:20|151.14|148.02|151.02|147.9|151.26|148.14|151.02|147.9|0
1650885450000|2022-04-25 11:17:30|150.89|147.77|150.89|147.77|151.02|147.9|150.89|147.77|0
1650885460000|2022-04-25 11:17:40|151.02|147.9|150.89|147.77|151.02|147.9|150.89|147.77|0
1650885470000|2022-04-25 11:17:50|150.27|147.15|150.52|147.4|150.52|147.4|150.15|147.03|0
1650885480000|2022-04-25 11:18:00|150.4|147.28|150.15|147.03|150.4|147.28|150.15|147.03|0
1650885490000|2022-04-25 11:18:10|150.27|147.15|150.03|146.91|150.27|147.15|150.03|146.91|0
1650885500000|2022-04-25 11:18:20|150.15|147.03|149.53|146.41|150.15|147.03|149.53|146.41|0
1650885510000|2022-04-25 11:18:30|149.66|146.54|149.66|146.54|149.66|146.54|149.66|146.54|0
1650885520000|2022-04-25 11:18:40|149.53|146.41|149.53|146.41|149.53|146.41|149.53|146.41|0
1650885530000|2022-04-25 11:18:50|149.66|146.54|149.53|146.41|149.66|146.54|149.53|146.41|0
1650885540000|2022-04-25 11:19:00|149.41|146.29|149.53|146.41|149.78|146.66|149.41|146.29|0
1650885550000|2022-04-25 11:19:10|149.78|146.66|149.78|146.66|149.78|146.66|149.78|146.66|0
1650885560000|2022-04-25 11:19:20|149.72|146.6|149.78|146.66|149.78|146.66|149.66|146.54|0
1650885570000|2022-04-25 11:19:30|149.84|146.72|149.9|146.78|149.9|146.78|149.84|146.72|0
1650885580000|2022-04-25 11:19:40|149.78|146.66|149.53|146.41|149.78|146.66|149.53|146.41|0
1650885590000|2022-04-25 11:19:50|149.66|146.54|149.66|146.54|149.66|146.54|149.53|146.41|0
1650885600000|2022-04-25 11:20:00|149.9|146.78|149.9|146.78|149.9|146.78|149.9|146.78|0
1650885610000|2022-04-25 11:20:10|150.03|146.91|150.39|147.27|150.39|147.27|150.03|146.91|0
1650885620000|2022-04-25 11:20:20|150.52|147.4|150.39|147.27|150.52|147.4|150.39|147.27|0
1650885630000|2022-04-25 11:20:30|150.27|147.15|150.27|147.15|150.27|147.15|150.27|147.15|0
1650885640000|2022-04-25 11:20:40|150.15|147.03|150.02|146.9|150.27|147.15|150.02|146.9|0
1650885650000|2022-04-25 11:20:50|149.66|146.54|149.53|146.41|149.66|146.54|149.41|146.29|0
1650885660000|2022-04-25 11:21:00|149.59|146.47|149.53|146.41|149.65|146.53|149.53|146.41|0
1650885670000|2022-04-25 11:21:10|149.65|146.53|149.65|146.53|149.9|146.78|149.65|146.53|0
1650885680000|2022-04-25 11:21:20|149.78|146.66|149.65|146.53|149.78|146.66|149.65|146.53|0
1650885690000|2022-04-25 11:21:30|149.78|146.66|149.78|146.66|149.78|146.66|149.78|146.66|0
1650885700000|2022-04-25 11:21:40|149.71|146.59|149.53|146.41|149.71|146.59|149.53|146.41|0
1650885710000|2022-04-25 11:21:50|149.41|146.29|149.41|146.29|149.41|146.29|149.41|146.29|0
1650885720000|2022-04-25 11:22:00|149.53|146.41|149.65|146.53|149.65|146.53|149.53|146.41|0
1650885730000|2022-04-25 11:22:10|149.53|146.41|149.71|146.59|149.71|146.59|149.53|146.41|0
1650885740000|2022-04-25 11:22:20|150.15|147.03|150.45|147.33|150.45|147.33|150.15|147.03|0
1650885750000|2022-04-25 11:22:30|150.39|147.27|150.52|147.4|150.52|147.4|150.39|147.27|0
1650885760000|2022-04-25 11:22:40|150.64|147.52|151.01|147.89|151.01|147.89|150.64|147.52|0
1650885770000|2022-04-25 11:22:50|151.75|148.63|155.13|152.01|155.13|152.01|151.75|148.63|0
1650885780000|2022-04-25 11:23:00|155.31|152.19|156.39|153.27|156.39|153.27|155.31|152.19|0
1650885790000|2022-04-25 11:23:10|156.64|153.52|156.76|153.64|156.76|153.64|155.88|152.76|0
1650885800000|2022-04-25 11:23:20|156.01|152.89|154.81|151.69|156.13|153.01|154.81|151.69|0
1650885810000|2022-04-25 11:23:30|155.06|151.94|155.88|152.76|156.51|153.39|155.06|151.94|0
1650885820000|2022-04-25 11:23:40|156.45|153.33|157.02|153.9|157.14|154.02|156.45|153.33|0
1650885830000|2022-04-25 11:23:50|156.64|153.52|155.56|152.44|156.7|153.58|155.56|152.44|0
1650885840000|2022-04-25 11:24:00|156.51|153.39|156.49|153.37|157.14|154.02|155.92|152.8|0
1650885850000|2022-04-25 11:24:10|156.87|153.75|157.06|153.94|157.06|153.94|156.87|153.75|0
1650885860000|2022-04-25 11:24:20|157.51|154.39|157.89|154.77|157.89|154.77|157.38|154.26|0
1650885870000|2022-04-25 11:24:30|158.88|155.76|158.57|155.45|158.95|155.83|158.57|155.45|0
1650885880000|2022-04-25 11:24:40|157.68|154.56|155.88|152.76|157.68|154.56|155.88|152.76|0
1650885890000|2022-04-25 11:24:50|156.14|153.02|156.39|153.27|156.39|153.27|156.01|152.89|0
1650885900000|2022-04-25 11:25:00|156.32|153.2|156.77|153.65|157.15|154.03|156.32|153.2|0
1650885910000|2022-04-25 11:25:10|156.52|153.4|155.94|152.82|156.52|153.4|155.94|152.82|0
1650885920000|2022-04-25 11:25:20|156.52|153.4|156.13|153.01|156.52|153.4|156.13|153.01|0
1650885930000|2022-04-25 11:25:30|156.2|153.08|155.88|152.76|156.2|153.08|155.88|152.76|0
1650885940000|2022-04-25 11:25:40|155.75|152.63|155.25|152.13|155.75|152.63|155.25|152.13|0
1650885950000|2022-04-25 11:25:50|154.87|151.75|154.62|151.5|154.87|151.75|154.62|151.5|0
1650885960000|2022-04-25 11:26:00|154.37|151.25|154.74|151.62|154.74|151.62|154.11|150.99|0
1650885970000|2022-04-25 11:26:10|155.12|152|155|151.88|155.37|152.25|155|151.88|0
1650885980000|2022-04-25 11:26:20|155.06|151.94|154.49|151.37|155.06|151.94|154.49|151.37|0
1650885990000|2022-04-25 11:26:30|154.62|151.5|154.49|151.37|154.62|151.5|154.49|151.37|0
1650886000000|2022-04-25 11:26:40|154.62|151.5|153.67|150.55|154.62|151.5|153.67|150.55|0
1650886010000|2022-04-25 11:26:50|153.55|150.43|153.23|150.11|153.55|150.43|153.11|149.99|0
1650886020000|2022-04-25 11:27:00|153.17|150.05|153.49|150.37|153.61|150.49|153.17|150.05|0
1650886030000|2022-04-25 11:27:10|153.61|150.49|152.98|149.86|153.61|150.49|152.98|149.86|0
1650886040000|2022-04-25 11:27:20|152.73|149.61|151.86|148.74|152.73|149.61|151.86|148.74|0
1650886050000|2022-04-25 11:27:30|151.11|147.99|151.42|148.3|151.42|148.3|151.11|147.99|0
1650886060000|2022-04-25 11:27:40|151.61|148.49|151.61|148.49|151.73|148.61|151.36|148.24|0
1650886070000|2022-04-25 11:27:50|151.73|148.61|151.92|148.8|151.92|148.8|151.73|148.61|0
1650886080000|2022-04-25 11:28:00|151.79|148.67|150.62|147.5|151.79|148.67|150.62|147.5|0
1650886090000|2022-04-25 11:28:10|150.99|147.87|150.74|147.62|150.99|147.87|150.49|147.37|0
1650886100000|2022-04-25 11:28:20|150.99|147.87|150.86|147.74|150.99|147.87|150.86|147.74|0
1650886110000|2022-04-25 11:28:30|150.49|147.37|150.37|147.25|150.62|147.5|150.37|147.25|0
1650886120000|2022-04-25 11:28:40|150.43|147.31|150.62|147.5|150.62|147.5|150.43|147.31|0
1650886130000|2022-04-25 11:28:50|150.49|147.37|151.24|148.12|151.24|148.12|150.49|147.37|0
1650886140000|2022-04-25 11:29:00|151.48|148.36|150.92|147.8|151.48|148.36|150.92|147.8|0
1650886150000|2022-04-25 11:29:10|150.86|147.74|150.86|147.74|150.86|147.74|150.61|147.49|0
1650886160000|2022-04-25 11:29:20|150.99|147.87|150.86|147.74|150.99|147.87|150.86|147.74|0
1650886170000|2022-04-25 11:29:30|150.74|147.62|151.24|148.12|151.24|148.12|150.74|147.62|0
1650886180000|2022-04-25 11:29:40|151.36|148.24|151.17|148.05|151.36|148.24|151.17|148.05|0
1650886190000|2022-04-25 11:29:50|151.11|147.99|150.74|147.62|151.11|147.99|150.74|147.62|0
1650886200000|2022-04-25 11:30:00|150.49|147.37|150.99|147.87|150.99|147.87|150.49|147.37|0
1650886210000|2022-04-25 11:30:10|151.17|148.05|151.29|148.17|151.29|148.17|151.17|148.05|0
1650886220000|2022-04-25 11:30:20|151.42|148.3|151.36|148.24|151.48|148.36|151.36|148.24|0
1650886230000|2022-04-25 11:30:30|151.29|148.17|151.36|148.24|151.36|148.24|151.23|148.11|0
1650886240000|2022-04-25 11:30:40|151.42|148.3|152.11|148.99|152.11|148.99|151.42|148.3|0
1650886250000|2022-04-25 11:30:50|151.98|148.86|152.11|148.99|152.23|149.11|151.98|148.86|0
1650886260000|2022-04-25 11:31:00|151.67|148.55|151.86|148.74|151.86|148.74|151.48|148.36|0
1650886270000|2022-04-25 11:31:10|151.73|148.61|151.86|148.74|151.86|148.74|151.73|148.61|0
1650886280000|2022-04-25 11:31:20|151.98|148.86|151.61|148.49|151.98|148.86|151.61|148.49|0
1650886290000|2022-04-25 11:31:30|151.73|148.61|151.98|148.86|151.98|148.86|151.61|148.49|0
1650886300000|2022-04-25 11:31:40|152.1|148.98|152.48|149.36|152.48|149.36|152.1|148.98|0
1650886310000|2022-04-25 11:31:50|152.35|149.23|152.85|149.73|152.85|149.73|152.35|149.23|0
1650886320000|2022-04-25 11:32:00|153.35|150.23|153.35|150.23|153.54|150.42|153.35|150.23|0
1650886330000|2022-04-25 11:32:10|153.41|150.29|153.73|150.61|153.73|150.61|153.41|150.29|0
1650886340000|2022-04-25 11:32:20|153.86|150.74|154.36|151.24|154.49|151.37|153.86|150.74|0
1650886350000|2022-04-25 11:32:30|154.49|151.37|154.99|151.87|155.24|152.12|154.49|151.37|0
1650886360000|2022-04-25 11:32:40|155.37|152.25|155.37|152.25|155.62|152.5|155.37|152.25|0
1650886370000|2022-04-25 11:32:50|155.3|152.18|156|152.88|156|152.88|155.3|152.18|0
1650886380000|2022-04-25 11:33:00|155.49|152.37|156|152.88|156|152.88|155.49|152.37|0
1650886390000|2022-04-25 11:33:10|155.87|152.75|155.75|152.63|156|152.88|155.75|152.63|0
1650886400000|2022-04-25 11:33:20|155.49|152.37|155.24|152.12|155.49|152.37|154.86|151.74|0
1650886410000|2022-04-25 11:33:30|155.62|152.5|156.06|152.94|156.06|152.94|155.62|152.5|0
1650886420000|2022-04-25 11:33:40|156|152.88|156|152.88|156.06|152.94|155.87|152.75|0
1650886430000|2022-04-25 11:33:50|156.25|153.13|156.25|153.13|156.51|153.39|156.25|153.13|0
1650886440000|2022-04-25 11:34:00|156.13|153.01|156.63|153.51|156.76|153.64|156.13|153.01|0
1650886450000|2022-04-25 11:34:10|156.76|153.64|156.63|153.51|156.89|153.77|156.63|153.51|0
1650886460000|2022-04-25 11:34:20|156.51|153.39|156|152.88|156.51|153.39|156|152.88|0
1650886470000|2022-04-25 11:34:30|156.25|153.13|156.44|153.32|156.44|153.32|156.25|153.13|0
1650886480000|2022-04-25 11:34:40|156.51|153.39|156|152.88|156.51|153.39|156|152.88|0
1650886490000|2022-04-25 11:34:50|156.06|152.94|155.37|152.25|156.06|152.94|155.37|152.25|0
1650886500000|2022-04-25 11:35:00|155.43|152.31|156.5|153.38|156.5|153.38|155.43|152.31|0
1650886510000|2022-04-25 11:35:10|156.38|153.26|156.5|153.38|156.5|153.38|156.38|153.26|0
1650886520000|2022-04-25 11:35:20|156.76|153.64|156.69|153.57|156.76|153.64|156.69|153.57|0
1650886530000|2022-04-25 11:35:30|157.27|154.15|157.52|154.4|157.52|154.4|157.2|154.08|0
1650886540000|2022-04-25 11:35:40|157.39|154.27|157.97|154.85|157.97|154.85|157.39|154.27|0
1650886550000|2022-04-25 11:35:50|157.9|154.78|158.16|155.04|158.16|155.04|157.9|154.78|0
1650886560000|2022-04-25 11:36:00|157.52|154.4|157.78|154.66|158.03|154.91|157.52|154.4|0
1650886570000|2022-04-25 11:36:10|157.52|154.4|157.39|154.27|157.52|154.4|157.27|154.15|0
1650886580000|2022-04-25 11:36:20|157.27|154.15|156.95|153.83|157.27|154.15|156.88|153.76|0
1650886590000|2022-04-25 11:36:30|157.01|153.89|157.01|153.89|157.39|154.27|157.01|153.89|0
1650886600000|2022-04-25 11:36:40|156.88|153.76|157.01|153.89|157.01|153.89|156.76|153.64|0
1650886610000|2022-04-25 11:36:50|157.14|154.02|157.2|154.08|157.27|154.15|157.14|154.02|0
1650886620000|2022-04-25 11:37:00|157.14|154.02|156.44|153.32|157.14|154.02|156.44|153.32|0
1650886630000|2022-04-25 11:37:10|156.38|153.26|156.25|153.13|156.38|153.26|155.87|152.75|0
1650886640000|2022-04-25 11:37:20|156.12|153|156.63|153.51|157.07|153.95|156.12|153|0
1650886650000|2022-04-25 11:37:30|156.5|153.38|156.82|153.7|156.82|153.7|156.5|153.38|0
1650886660000|2022-04-25 11:37:40|156.76|153.64|157.01|153.89|157.01|153.89|156.5|153.38|0
1650886670000|2022-04-25 11:37:50|156.82|153.7|156.63|153.51|156.82|153.7|156.63|153.51|0
1650886680000|2022-04-25 11:38:00|156.88|153.76|157.26|154.14|157.26|154.14|156.88|153.76|0
1650886690000|2022-04-25 11:38:10|157.14|154.02|156.88|153.76|157.14|154.02|156.76|153.64|0
1650886700000|2022-04-25 11:38:20|156.76|153.64|156.88|153.76|156.88|153.76|156.76|153.64|0
1650886710000|2022-04-25 11:38:30|156.76|153.64|156.82|153.7|156.82|153.7|156.63|153.51|0
1650886720000|2022-04-25 11:38:40|156.76|153.64|156.76|153.64|156.88|153.76|156.69|153.57|0
1650886730000|2022-04-25 11:38:50|156.88|153.76|156.43|153.31|156.88|153.76|156.43|153.31|0
1650886740000|2022-04-25 11:39:00|156.75|153.63|156.94|153.82|156.94|153.82|156.75|153.63|0
1650886750000|2022-04-25 11:39:10|157.14|154.02|157.01|153.89|157.52|154.4|157.01|153.89|0
1650886760000|2022-04-25 11:39:20|157.07|153.95|157.14|154.02|157.14|154.02|156.88|153.76|0
1650886770000|2022-04-25 11:39:30|157.01|153.89|157.01|153.89|157.26|154.14|157.01|153.89|0
1650886780000|2022-04-25 11:39:40|156.75|153.63|156.31|153.19|156.75|153.63|156.31|153.19|0
1650886790000|2022-04-25 11:39:50|156.25|153.13|156.25|153.13|156.25|153.13|156.12|153|0
1650886800000|2022-04-25 11:40:00|156.37|153.25|156.25|153.13|156.37|153.25|156.25|153.13|0
1650886810000|2022-04-25 11:40:10|156.63|153.51|156.5|153.38|156.75|153.63|156.5|153.38|0
1650886820000|2022-04-25 11:40:20|155.93|152.81|155.99|152.87|156.25|153.13|155.93|152.81|0
1650886830000|2022-04-25 11:40:30|155.87|152.75|155.61|152.49|155.87|152.75|155.61|152.49|0
1650886840000|2022-04-25 11:40:40|155.11|151.99|154.79|151.67|155.11|151.99|154.73|151.61|0
1650886850000|2022-04-25 11:40:50|154.98|151.86|155.23|152.11|155.23|152.11|154.98|151.86|0
1650886860000|2022-04-25 11:41:00|155.49|152.37|155.49|152.37|155.49|152.37|155.36|152.24|0
1650886870000|2022-04-25 11:41:10|155.55|152.43|155.11|151.99|155.55|152.43|154.98|151.86|0
1650886880000|2022-04-25 11:41:20|154.85|151.73|154.85|151.73|154.98|151.86|154.73|151.61|0
1650886890000|2022-04-25 11:41:30|154.73|151.61|154.48|151.36|154.73|151.61|154.48|151.36|0
1650886900000|2022-04-25 11:41:40|154.6|151.48|154.73|151.61|154.73|151.61|154.48|151.36|0
1650886910000|2022-04-25 11:41:50|154.22|151.1|154.48|151.36|154.48|151.36|154.03|150.91|0
1650886920000|2022-04-25 11:42:00|154.41|151.29|154.35|151.23|154.47|151.35|154.22|151.1|0
1650886930000|2022-04-25 11:42:10|154.47|151.35|154.85|151.73|154.85|151.73|154.47|151.35|0
1650886940000|2022-04-25 11:42:20|154.98|151.86|155.23|152.11|155.23|152.11|154.98|151.86|0
1650886950000|2022-04-25 11:42:30|154.79|151.67|154.6|151.48|154.91|151.79|154.47|151.35|0
1650886960000|2022-04-25 11:42:40|154.35|151.23|154.22|151.1|154.6|151.48|154.22|151.1|0
1650886970000|2022-04-25 11:42:50|154.41|151.29|154.03|150.91|154.41|151.29|153.97|150.85|0
1650886980000|2022-04-25 11:43:00|153.97|150.85|154.16|151.04|154.35|151.23|153.97|150.85|0
1650886990000|2022-04-25 11:43:10|154.22|151.1|153.97|150.85|154.22|151.1|153.97|150.85|0
1650887000000|2022-04-25 11:43:20|153.84|150.72|153.72|150.6|153.97|150.85|153.72|150.6|0
1650887010000|2022-04-25 11:43:30|153.47|150.35|153.22|150.1|153.47|150.35|153.22|150.1|0
1650887020000|2022-04-25 11:43:40|152.97|149.85|153.09|149.97|153.09|149.97|152.84|149.72|0
1650887030000|2022-04-25 11:43:50|152.97|149.85|153.09|149.97|153.09|149.97|152.97|149.85|0
1650887040000|2022-04-25 11:44:00|153.59|150.47|153.84|150.72|154.1|150.98|153.59|150.47|0
1650887050000|2022-04-25 11:44:10|153.59|150.47|153.53|150.41|153.59|150.47|153.53|150.41|0
1650887060000|2022-04-25 11:44:20|153.59|150.47|153.34|150.22|153.59|150.47|152.97|149.85|0
1650887070000|2022-04-25 11:44:30|153.47|150.35|153.34|150.22|153.47|150.35|153.34|150.22|0
1650887080000|2022-04-25 11:44:40|153.4|150.28|153.47|150.35|153.47|150.35|153.4|150.28|0
1650887090000|2022-04-25 11:44:50|154.09|150.97|154.09|150.97|154.09|150.97|153.97|150.85|0
1650887100000|2022-04-25 11:45:00|154.35|151.23|153.84|150.72|154.35|151.23|153.72|150.6|0
1650887110000|2022-04-25 11:45:10|153.59|150.47|153.53|150.41|153.59|150.47|153.53|150.41|0
1650887120000|2022-04-25 11:45:20|153.59|150.47|153.22|150.1|153.59|150.47|153.22|150.1|0
1650887130000|2022-04-25 11:45:30|153.09|149.97|153.34|150.22|153.34|150.22|153.09|149.97|0
1650887140000|2022-04-25 11:45:40|153.47|150.35|153.84|150.72|153.84|150.72|153.47|150.35|0
1650887150000|2022-04-25 11:45:50|153.97|150.85|154.09|150.97|154.09|150.97|153.59|150.47|0
1650887160000|2022-04-25 11:46:00|154.22|151.1|155.1|151.98|155.1|151.98|154.22|151.1|0
1650887170000|2022-04-25 11:46:10|154.97|151.85|154.78|151.66|154.97|151.85|154.78|151.66|0
1650887180000|2022-04-25 11:46:20|154.47|151.35|155.1|151.98|155.1|151.98|154.47|151.35|0
1650887190000|2022-04-25 11:46:30|155.16|152.04|154.97|151.85|155.16|152.04|154.97|151.85|0
1650887200000|2022-04-25 11:46:40|155.03|151.91|155.1|151.98|155.29|152.17|155.03|151.91|0
1650887210000|2022-04-25 11:46:50|154.85|151.73|155.29|152.17|155.29|152.17|154.85|151.73|0
1650887220000|2022-04-25 11:47:00|155.48|152.36|155.35|152.23|155.48|152.36|155.29|152.17|0
1650887230000|2022-04-25 11:47:10|155.23|152.11|154.47|151.35|155.23|152.11|154.47|151.35|0
1650887240000|2022-04-25 11:47:20|154.34|151.22|154.15|151.03|154.34|151.22|154.15|151.03|0
1650887250000|2022-04-25 11:47:30|154.09|150.97|153.97|150.85|154.09|150.97|153.84|150.72|0
1650887260000|2022-04-25 11:47:40|153.65|150.53|153.34|150.22|153.65|150.53|153.34|150.22|0
1650887270000|2022-04-25 11:47:50|153.4|150.28|153.77|150.65|153.77|150.65|153.34|150.22|0
1650887280000|2022-04-25 11:48:00|153.71|150.59|153.59|150.47|153.71|150.59|153.59|150.47|0
1650887290000|2022-04-25 11:48:10|153.71|150.59|153.71|150.59|153.71|150.59|153.59|150.47|0
1650887300000|2022-04-25 11:48:20|153.84|150.72|153.97|150.85|153.97|150.85|153.71|150.59|0
1650887310000|2022-04-25 11:48:30|154.09|150.97|154.09|150.97|154.22|151.1|154.09|150.97|0
1650887320000|2022-04-25 11:48:40|154.22|151.1|154.22|151.1|154.53|151.41|154.15|151.03|0
1650887330000|2022-04-25 11:48:50|154.28|151.16|154.59|151.47|154.59|151.47|154.28|151.16|0
1650887340000|2022-04-25 11:49:00|154.4|151.28|154.22|151.1|154.4|151.28|154.22|151.1|0
1650887350000|2022-04-25 11:49:10|154.34|151.22|154.22|151.1|154.34|151.22|154.22|151.1|0
1650887360000|2022-04-25 11:49:20|154.09|150.97|154.09|150.97|154.09|150.97|153.96|150.84|0
1650887370000|2022-04-25 11:49:30|153.84|150.72|153.71|150.59|153.84|150.72|153.59|150.47|0
1650887380000|2022-04-25 11:49:40|153.84|150.72|153.34|150.22|153.84|150.72|153.34|150.22|0
1650887390000|2022-04-25 11:49:50|153.21|150.09|153.34|150.22|153.46|150.34|153.21|150.09|0
1650887400000|2022-04-25 11:50:00|153.46|150.34|153.71|150.59|153.71|150.59|153.4|150.28|0
1650887410000|2022-04-25 11:50:10|153.84|150.72|153.84|150.72|153.84|150.72|153.77|150.65|0
1650887420000|2022-04-25 11:50:20|153.77|150.65|153.46|150.34|153.77|150.65|153.46|150.34|0
1650887430000|2022-04-25 11:50:30|153.59|150.47|153.46|150.34|153.59|150.47|153.34|150.22|0
1650887440000|2022-04-25 11:50:40|153.59|150.47|153.84|150.72|153.84|150.72|153.59|150.47|0
1650887450000|2022-04-25 11:50:50|153.96|150.84|154.27|151.15|154.34|151.22|153.96|150.84|0
1650887460000|2022-04-25 11:51:00|154.34|151.22|154.72|151.6|154.72|151.6|154.34|151.22|0
1650887470000|2022-04-25 11:51:10|154.78|151.66|155.1|151.98|155.1|151.98|154.78|151.66|0
1650887480000|2022-04-25 11:51:20|154.97|151.85|155.1|151.98|155.1|151.98|154.97|151.85|0
1650887490000|2022-04-25 11:51:30|155.22|152.1|155.22|152.1|155.22|152.1|155.22|152.1|0
1650887500000|2022-04-25 11:51:40|155.6|152.48|155.1|151.98|155.6|152.48|155.1|151.98|0
1650887510000|2022-04-25 11:51:50|154.97|151.85|155.22|152.1|155.35|152.23|154.97|151.85|0
1650887520000|2022-04-25 11:52:00|155.47|152.35|155.22|152.1|155.47|152.35|155.22|152.1|0
1650887530000|2022-04-25 11:52:10|155.35|152.23|155.22|152.1|155.35|152.23|155.22|152.1|0
1650887540000|2022-04-25 11:52:20|155.53|152.41|155.73|152.61|155.73|152.61|155.53|152.41|0
1650887550000|2022-04-25 11:52:30|155.35|152.23|155.22|152.1|155.6|152.48|155.22|152.1|0
1650887560000|2022-04-25 11:52:40|154.97|151.85|155.22|152.1|155.22|152.1|154.97|151.85|0
1650887570000|2022-04-25 11:52:50|155.09|151.97|154.84|151.72|155.09|151.97|154.84|151.72|0
1650887580000|2022-04-25 11:53:00|154.9|151.78|154.72|151.6|155.09|151.97|154.72|151.6|0
1650887590000|2022-04-25 11:53:10|154.34|151.22|154.59|151.47|154.59|151.47|154.34|151.22|0
1650887600000|2022-04-25 11:53:20|154.52|151.4|154.34|151.22|154.52|151.4|154.34|151.22|0
1650887620000|2022-04-25 11:53:40|154.21|151.09|153.83|150.71|154.21|151.09|153.71|150.59|0
1650887630000|2022-04-25 11:53:50|153.96|150.84|154.21|151.09|154.21|151.09|153.96|150.84|0
1650887640000|2022-04-25 11:54:00|154.59|151.47|154.97|151.85|154.97|151.85|154.46|151.34|0
1650887650000|2022-04-25 11:54:10|154.9|151.78|154.52|151.4|154.9|151.78|154.52|151.4|0
1650887660000|2022-04-25 11:54:20|154.46|151.34|153.96|150.84|154.46|151.34|153.96|150.84|0
1650887670000|2022-04-25 11:54:30|153.83|150.71|154.21|151.09|154.27|151.15|153.83|150.71|0
1650887680000|2022-04-25 11:54:40|154.08|150.96|154.08|150.96|154.08|150.96|153.96|150.84|0
1650887690000|2022-04-25 11:54:50|154.21|151.09|154.59|151.47|154.59|151.47|154.21|151.09|0
1650887700000|2022-04-25 11:55:00|154.46|151.34|154.59|151.47|154.71|151.59|154.46|151.34|0
1650887710000|2022-04-25 11:55:10|154.46|151.34|154.46|151.34|154.59|151.47|154.46|151.34|0
1650887720000|2022-04-25 11:55:20|154.08|150.96|154.21|151.09|154.21|151.09|154.08|150.96|0
1650887730000|2022-04-25 11:55:30|154.08|150.96|153.96|150.84|154.08|150.96|153.96|150.84|0
1650887740000|2022-04-25 11:55:40|153.39|150.27|152.95|149.83|153.39|150.27|152.95|149.83|0
1650887750000|2022-04-25 11:55:50|153.08|149.96|153.33|150.21|153.33|150.21|153.08|149.96|0
1650887760000|2022-04-25 11:56:00|153.45|150.33|153.83|150.71|153.83|150.71|153.45|150.33|0
1650887770000|2022-04-25 11:56:10|153.71|150.59|153.71|150.59|153.71|150.59|153.58|150.46|0
1650887780000|2022-04-25 11:56:20|153.77|150.65|153.33|150.21|153.77|150.65|153.33|150.21|0
1650887790000|2022-04-25 11:56:30|153.45|150.33|153.58|150.46|153.58|150.46|153.45|150.33|0
1650887800000|2022-04-25 11:56:40|153.33|150.21|153.08|149.96|153.33|150.21|153.08|149.96|0
1650887810000|2022-04-25 11:56:50|152.95|149.83|153.08|149.96|153.08|149.96|152.95|149.83|0
1650887820000|2022-04-25 11:57:00|153.2|150.08|152.7|149.58|153.2|150.08|152.7|149.58|0
1650887830000|2022-04-25 11:57:10|153.08|149.96|152.83|149.71|153.08|149.96|152.83|149.71|0
1650887840000|2022-04-25 11:57:20|152.95|149.83|152.83|149.71|152.95|149.83|152.7|149.58|0
1650887850000|2022-04-25 11:57:30|152.95|149.83|153.2|150.08|153.2|150.08|152.89|149.77|0
1650887860000|2022-04-25 11:57:40|153.33|150.21|153.2|150.08|153.33|150.21|153.14|150.02|0
1650887870000|2022-04-25 11:57:50|153.33|150.21|153.14|150.02|153.33|150.21|153.14|150.02|0
1650887880000|2022-04-25 11:58:00|153.2|150.08|152.7|149.58|153.2|150.08|152.7|149.58|0
1650887890000|2022-04-25 11:58:10|152.58|149.46|152.83|149.71|152.83|149.71|152.58|149.46|0
1650887900000|2022-04-25 11:58:20|153.08|149.96|153.2|150.08|153.2|150.08|153.08|149.96|0
1650887910000|2022-04-25 11:58:30|152.95|149.83|153.33|150.21|153.33|150.21|152.95|149.83|0
1650887920000|2022-04-25 11:58:40|153.14|150.02|153.33|150.21|153.33|150.21|153.14|150.02|0
1650887930000|2022-04-25 11:58:50|153.58|150.46|154.33|151.21|154.33|151.21|153.58|150.46|0
1650887940000|2022-04-25 11:59:00|154.21|151.09|154.21|151.09|154.21|151.09|154.21|151.09|0
1650887950000|2022-04-25 11:59:10|154.08|150.96|153.95|150.83|154.08|150.96|153.83|150.71|0
1650887960000|2022-04-25 11:59:20|153.83|150.71|154.01|150.89|154.01|150.89|153.83|150.71|0
1650887970000|2022-04-25 11:59:30|154.08|150.96|154.71|151.59|154.71|151.59|154.08|150.96|0
1650887980000|2022-04-25 11:59:40|154.9|151.78|154.77|151.65|154.9|151.78|154.77|151.65|0
1650887990000|2022-04-25 11:59:50|154.71|151.59|154.33|151.21|154.71|151.59|154.33|151.21|0
1650888000000|2022-04-25 12:00:00|154.58|151.46|154.39|151.27|154.71|151.59|154.39|151.27|0
1650888010000|2022-04-25 12:00:10|154.46|151.34|154.2|151.08|154.46|151.34|154.08|150.96|0
1650888020000|2022-04-25 12:00:20|154.26|151.14|154.08|150.96|154.26|151.14|154.08|150.96|0
1650888030000|2022-04-25 12:00:30|153.7|150.58|153.32|150.2|153.7|150.58|153.32|150.2|0
1650888040000|2022-04-25 12:00:40|153.2|150.08|153.2|150.08|153.2|150.08|153.07|149.95|0
1650888050000|2022-04-25 12:00:50|153.07|149.95|153.07|149.95|153.07|149.95|153.07|149.95|0
1650888060000|2022-04-25 12:01:00|153.32|150.2|153.01|149.89|153.32|150.2|152.95|149.83|0
1650888070000|2022-04-25 12:01:10|152.95|149.83|152.95|149.83|152.95|149.83|152.7|149.58|0
1650888080000|2022-04-25 12:01:20|153.2|150.08|153.07|149.95|153.2|150.08|153.07|149.95|0
1650888090000|2022-04-25 12:01:30|153.2|150.08|153.07|149.95|153.2|150.08|153.07|149.95|0
1650888100000|2022-04-25 12:01:40|152.95|149.83|152.82|149.7|152.95|149.83|152.82|149.7|0
1650888110000|2022-04-25 12:01:50|152.95|149.83|152.95|149.83|152.95|149.83|152.82|149.7|0
1650888120000|2022-04-25 12:02:00|153.07|149.95|152.82|149.7|153.07|149.95|152.82|149.7|0
1650888130000|2022-04-25 12:02:10|152.76|149.64|152.07|148.95|152.76|149.64|152.07|148.95|0
1650888140000|2022-04-25 12:02:20|152.2|149.08|152.45|149.33|152.45|149.33|152.2|149.08|0
1650888150000|2022-04-25 12:02:30|152.07|148.95|151.95|148.83|152.07|148.95|151.88|148.76|0
1650888160000|2022-04-25 12:02:40|151.7|148.58|151.7|148.58|151.7|148.58|151.7|148.58|0
1650888170000|2022-04-25 12:02:50|151.82|148.7|151.95|148.83|152.07|148.95|151.82|148.7|0
1650888180000|2022-04-25 12:03:00|152.07|148.95|151.82|148.7|152.2|149.08|151.82|148.7|0
1650888190000|2022-04-25 12:03:10|151.88|148.76|152.07|148.95|152.07|148.95|151.88|148.76|0
1650888200000|2022-04-25 12:03:20|152.2|149.08|152.32|149.2|152.32|149.2|152.2|149.08|0
1650888210000|2022-04-25 12:03:30|152.57|149.45|152.45|149.33|152.7|149.58|152.45|149.33|0
1650888220000|2022-04-25 12:03:40|152.57|149.45|152.32|149.2|152.57|149.45|152.32|149.2|0
1650888230000|2022-04-25 12:03:50|152.2|149.08|152.2|149.08|152.32|149.2|152.2|149.08|0
1650888240000|2022-04-25 12:04:00|152.07|148.95|152.32|149.2|152.32|149.2|152.07|148.95|0
1650888250000|2022-04-25 12:04:10|152.2|149.08|152.57|149.45|152.57|149.45|152.2|149.08|0
1650888260000|2022-04-25 12:04:20|152.88|149.76|152.94|149.82|152.94|149.82|152.88|149.76|0
1650888270000|2022-04-25 12:04:30|153.07|149.95|153.07|149.95|153.07|149.95|153.07|149.95|0
1650888280000|2022-04-25 12:04:40|152.94|149.82|152.69|149.57|152.94|149.82|152.69|149.57|0
1650888290000|2022-04-25 12:04:50|152.94|149.82|152.69|149.57|152.94|149.82|152.69|149.57|0
1650888300000|2022-04-25 12:05:00|152.57|149.45|152.38|149.26|152.57|149.45|152.07|148.95|0
1650888310000|2022-04-25 12:05:10|152.82|149.7|153.07|149.95|153.19|150.07|152.82|149.7|0
1650888320000|2022-04-25 12:05:20|153.45|150.33|153.45|150.33|153.45|150.33|153.45|150.33|0
1650888330000|2022-04-25 12:05:30|153.32|150.2|153.07|149.95|153.32|150.2|153.07|149.95|0
1650888340000|2022-04-25 12:05:40|153.32|150.2|153.7|150.58|153.7|150.58|153.32|150.2|0
1650888350000|2022-04-25 12:05:50|153.82|150.7|153.82|150.7|153.95|150.83|153.82|150.7|0
1650888360000|2022-04-25 12:06:00|154.07|150.95|153.7|150.58|154.07|150.95|153.7|150.58|0
1650888370000|2022-04-25 12:06:10|153.44|150.32|153.57|150.45|153.7|150.58|153.44|150.32|0
1650888380000|2022-04-25 12:06:20|153.44|150.32|153.32|150.2|153.57|150.45|153.32|150.2|0
1650888390000|2022-04-25 12:06:30|153.19|150.07|153|149.88|153.19|150.07|152.94|149.82|0
1650888400000|2022-04-25 12:06:40|152.94|149.82|152.94|149.82|152.94|149.82|152.94|149.82|0
1650888410000|2022-04-25 12:06:50|153.07|149.95|153.57|150.45|153.57|150.45|153.07|149.95|0
1650888420000|2022-04-25 12:07:00|153.5|150.38|153.57|150.45|153.69|150.57|153.5|150.38|0
1650888430000|2022-04-25 12:07:10|153.44|150.32|153.44|150.32|153.57|150.45|153.44|150.32|0
1650888440000|2022-04-25 12:07:20|153.57|150.45|153.44|150.32|153.57|150.45|153.44|150.32|0
1650888450000|2022-04-25 12:07:30|153.57|150.45|153.19|150.07|153.57|150.45|153.19|150.07|0
1650888460000|2022-04-25 12:07:40|153.44|150.32|153.32|150.2|153.44|150.32|153.19|150.07|0
1650888470000|2022-04-25 12:07:50|153.44|150.32|153.82|150.7|153.82|150.7|153.44|150.32|0
1650888480000|2022-04-25 12:08:00|154.07|150.95|154.57|151.45|154.57|151.45|154.07|150.95|0
1650888490000|2022-04-25 12:08:10|154.63|151.51|154.83|151.71|154.95|151.83|154.63|151.51|0
1650888500000|2022-04-25 12:08:20|155.14|152.02|155.14|152.02|155.2|152.08|155.14|152.02|0
1650888510000|2022-04-25 12:08:30|155.33|152.21|155.08|151.96|155.33|152.21|155.08|151.96|0
1650888520000|2022-04-25 12:08:40|155.2|152.08|154.7|151.58|155.2|152.08|154.7|151.58|0
1650888530000|2022-04-25 12:08:50|154.57|151.45|155.08|151.96|155.08|151.96|154.57|151.45|0
1650888540000|2022-04-25 12:09:00|154.95|151.83|154.45|151.33|154.95|151.83|154.45|151.33|0
1650888550000|2022-04-25 12:09:10|154.32|151.2|154.57|151.45|154.57|151.45|154.32|151.2|0
1650888560000|2022-04-25 12:09:20|154.45|151.33|154.45|151.33|154.45|151.33|154.45|151.33|0
1650888570000|2022-04-25 12:09:30|154.07|150.95|154.32|151.2|154.32|151.2|154.07|150.95|0
1650888580000|2022-04-25 12:09:40|154.45|151.33|154.38|151.26|154.51|151.39|154.38|151.26|0
1650888590000|2022-04-25 12:09:50|153.94|150.82|153.44|150.32|153.94|150.82|153.44|150.32|0
1650888600000|2022-04-25 12:10:00|153.94|150.82|153.57|150.45|153.94|150.82|153.57|150.45|0
1650888610000|2022-04-25 12:10:10|153.82|150.7|153.82|150.7|153.82|150.7|153.69|150.57|0
1650888620000|2022-04-25 12:10:20|154.07|150.95|153.94|150.82|154.07|150.95|153.94|150.82|0
1650888630000|2022-04-25 12:10:30|154.32|151.2|154.45|151.33|154.45|151.33|154.19|151.07|0
1650888640000|2022-04-25 12:10:40|154.32|151.2|154.32|151.2|154.44|151.32|154.32|151.2|0
1650888650000|2022-04-25 12:10:50|154.57|151.45|155.01|151.89|155.01|151.89|154.44|151.32|0
1650888660000|2022-04-25 12:11:00|155.45|152.33|154.95|151.83|155.45|152.33|154.95|151.83|0
1650888670000|2022-04-25 12:11:10|154.76|151.64|154.76|151.64|154.76|151.64|154.57|151.45|0
1650888680000|2022-04-25 12:11:20|154.82|151.7|154.32|151.2|154.82|151.7|154.32|151.2|0
1650888690000|2022-04-25 12:11:30|154.19|151.07|153.44|150.32|154.19|151.07|153.44|150.32|0
1650888700000|2022-04-25 12:11:40|153.31|150.19|153.69|150.57|153.69|150.57|153.31|150.19|0
1650888710000|2022-04-25 12:11:50|153.56|150.44|153.81|150.69|153.81|150.69|153.56|150.44|0
1650888720000|2022-04-25 12:12:00|153.94|150.82|154|150.88|154|150.88|153.94|150.82|0
1650888730000|2022-04-25 12:12:10|154.19|151.07|154.32|151.2|154.44|151.32|154.19|151.07|0
1650888740000|2022-04-25 12:12:20|154.44|151.32|153.87|150.75|154.44|151.32|153.87|150.75|0
1650888750000|2022-04-25 12:12:30|153.81|150.69|153.44|150.32|153.81|150.69|153.31|150.19|0
1650888760000|2022-04-25 12:12:40|153.5|150.38|153.31|150.19|153.5|150.38|153.25|150.13|0
1650888770000|2022-04-25 12:12:50|153.19|150.07|153.19|150.07|153.31|150.19|153.19|150.07|0
1650888780000|2022-04-25 12:13:00|153.31|150.19|153.31|150.19|153.31|150.19|153.19|150.07|0
1650888790000|2022-04-25 12:13:10|153.25|150.13|153.44|150.32|153.44|150.32|153.25|150.13|0
1650888800000|2022-04-25 12:13:20|153.19|150.07|152.94|149.82|153.19|150.07|152.94|149.82|0
1650888810000|2022-04-25 12:13:30|152.87|149.75|152.81|149.69|152.87|149.75|152.81|149.69|0
1650888820000|2022-04-25 12:13:40|152.69|149.57|152.56|149.44|152.81|149.69|152.56|149.44|0
1650888830000|2022-04-25 12:13:50|152.43|149.31|152.43|149.31|152.43|149.31|152.31|149.19|0
1650888840000|2022-04-25 12:14:00|152.56|149.44|152.56|149.44|152.68|149.56|152.43|149.31|0
1650888850000|2022-04-25 12:14:10|152.74|149.62|153.19|150.07|153.19|150.07|152.74|149.62|0
1650888860000|2022-04-25 12:14:20|153.31|150.19|152.56|149.44|153.31|150.19|152.56|149.44|0
1650888870000|2022-04-25 12:14:30|152.43|149.31|152.18|149.06|152.43|149.31|152.18|149.06|0
1650888880000|2022-04-25 12:14:40|152.31|149.19|152.37|149.25|152.43|149.31|152.31|149.19|0
1650888890000|2022-04-25 12:14:50|152.43|149.31|152.43|149.31|152.56|149.44|152.43|149.31|0
1650888900000|2022-04-25 12:15:00|152.31|149.19|153.06|149.94|153.06|149.94|152.31|149.19|0
1650888910000|2022-04-25 12:15:10|152.81|149.69|153.06|149.94|153.06|149.94|152.68|149.56|0
1650888920000|2022-04-25 12:15:20|152.93|149.81|152.31|149.19|152.93|149.81|152.31|149.19|0
1650888930000|2022-04-25 12:15:30|152.49|149.37|152.37|149.25|152.49|149.37|152.37|149.25|0
1650888940000|2022-04-25 12:15:40|152.62|149.5|152.68|149.56|152.68|149.56|152.56|149.44|0
1650888950000|2022-04-25 12:15:50|152.81|149.69|152.62|149.5|152.81|149.69|152.62|149.5|0
1650888960000|2022-04-25 12:16:00|152.56|149.44|152.81|149.69|152.81|149.69|152.56|149.44|0
1650888970000|2022-04-25 12:16:10|152.68|149.56|152.93|149.81|153.12|150|152.68|149.56|0
1650888980000|2022-04-25 12:16:20|152.99|149.87|152.81|149.69|152.99|149.87|152.81|149.69|0
1650888990000|2022-04-25 12:16:30|152.93|149.81|152.68|149.56|152.93|149.81|152.37|149.25|0
1650889000000|2022-04-25 12:16:40|152.81|149.69|152.68|149.56|152.81|149.69|152.68|149.56|0
1650889010000|2022-04-25 12:16:50|152.56|149.44|152.56|149.44|152.62|149.5|152.56|149.44|0
1650889020000|2022-04-25 12:17:00|152.06|148.94|151.99|148.87|152.06|148.94|151.99|148.87|0
1650889030000|2022-04-25 12:17:10|152.06|148.94|152.06|148.94|152.31|149.19|152.06|148.94|0
1650889040000|2022-04-25 12:17:20|152.18|149.06|151.68|148.56|152.18|149.06|151.68|148.56|0
1650889050000|2022-04-25 12:17:30|151.56|148.44|152.31|149.19|152.31|149.19|151.56|148.44|0
1650889060000|2022-04-25 12:17:40|152.56|149.44|152.43|149.31|152.56|149.44|152.43|149.31|0
1650889070000|2022-04-25 12:17:50|152.56|149.44|152.56|149.44|152.56|149.44|152.43|149.31|0
1650889080000|2022-04-25 12:18:00|152.31|149.19|153.06|149.94|153.06|149.94|152.31|149.19|0
1650889090000|2022-04-25 12:18:10|152.93|149.81|153.18|150.06|153.18|150.06|152.81|149.69|0
1650889100000|2022-04-25 12:18:20|153.06|149.94|153.24|150.12|153.31|150.19|153.06|149.94|0
1650889110000|2022-04-25 12:18:30|153.31|150.19|153.43|150.31|153.68|150.56|153.31|150.19|0
1650889120000|2022-04-25 12:18:40|153.56|150.44|154.18|151.06|154.18|151.06|153.56|150.44|0
1650889130000|2022-04-25 12:18:50|154.06|150.94|154.06|150.94|154.12|151|154.06|150.94|0
1650889140000|2022-04-25 12:19:00|154.31|151.19|154.31|151.19|154.56|151.44|154.31|151.19|0
1650889150000|2022-04-25 12:19:10|154.56|151.44|154.56|151.44|154.56|151.44|154.44|151.32|0
1650889160000|2022-04-25 12:19:20|154.81|151.69|154.81|151.69|154.81|151.69|154.81|151.69|0
1650889170000|2022-04-25 12:19:30|154.62|151.5|154.81|151.69|154.81|151.69|154.56|151.44|0
1650889180000|2022-04-25 12:19:40|154.87|151.75|155.19|152.07|155.19|152.07|154.87|151.75|0
1650889190000|2022-04-25 12:19:50|155.13|152.01|154.94|151.82|155.32|152.2|154.94|151.82|0
1650889200000|2022-04-25 12:20:00|155.07|151.95|154.56|151.44|155.07|151.95|154.56|151.44|0
1650889210000|2022-04-25 12:20:10|154.44|151.32|155.19|152.07|155.19|152.07|154.44|151.32|0
1650889220000|2022-04-25 12:20:20|155.57|152.45|156.2|153.08|156.2|153.08|155.57|152.45|0
1650889230000|2022-04-25 12:20:30|156.08|152.96|155.57|152.45|156.08|152.96|155.57|152.45|0
1650889240000|2022-04-25 12:20:40|155.44|152.32|154.81|151.69|155.44|152.32|154.81|151.69|0
1650889250000|2022-04-25 12:20:50|155.06|151.94|155.06|151.94|155.06|151.94|154.94|151.82|0
1650889260000|2022-04-25 12:21:00|155.44|152.32|155.63|152.51|155.82|152.7|155.44|152.32|0
1650889270000|2022-04-25 12:21:10|155.7|152.58|155.95|152.83|155.95|152.83|155.7|152.58|0
1650889280000|2022-04-25 12:21:20|156.08|152.96|156.2|153.08|156.2|153.08|156.01|152.89|0
1650889300000|2022-04-25 12:21:40|156.26|153.14|156.46|153.34|156.46|153.34|156.2|153.08|0
1650889310000|2022-04-25 12:21:50|155.7|152.58|155.7|152.58|155.82|152.7|155.7|152.58|0
1650889320000|2022-04-25 12:22:00|155.32|152.2|154.81|151.69|155.32|152.2|154.68|151.56|0
1650889330000|2022-04-25 12:22:10|154.49|151.37|154.81|151.69|154.81|151.69|154.49|151.37|0
1650889340000|2022-04-25 12:22:20|155.06|151.94|155.06|151.94|155.06|151.94|155.06|151.94|0
1650889350000|2022-04-25 12:22:30|154.94|151.82|154.81|151.69|154.94|151.82|154.81|151.69|0
1650889360000|2022-04-25 12:22:40|154.62|151.5|154.68|151.56|154.68|151.56|154.43|151.31|0
1650889370000|2022-04-25 12:22:50|154.56|151.44|154.94|151.82|154.94|151.82|154.56|151.44|0
1650889380000|2022-04-25 12:23:00|154.81|151.69|154.68|151.56|154.81|151.69|154.68|151.56|0
1650889390000|2022-04-25 12:23:10|154.74|151.62|154.81|151.69|154.81|151.69|154.74|151.62|0
1650889400000|2022-04-25 12:23:20|154.87|151.75|154.68|151.56|154.94|151.82|154.68|151.56|0
1650889410000|2022-04-25 12:23:30|154.74|151.62|154.81|151.69|154.94|151.82|154.74|151.62|0
1650889420000|2022-04-25 12:23:40|155|151.88|155.31|152.19|155.31|152.19|155|151.88|0
1650889430000|2022-04-25 12:23:50|155.19|152.07|155.69|152.57|155.69|152.57|155.19|152.07|0
1650889440000|2022-04-25 12:24:00|155.82|152.7|156.01|152.89|156.07|152.95|155.82|152.7|0
1650889450000|2022-04-25 12:24:10|156.07|152.95|156.2|153.08|156.33|153.21|156.07|152.95|0
1650889460000|2022-04-25 12:24:20|156.33|153.21|156.33|153.21|156.45|153.33|156.33|153.21|0
1650889470000|2022-04-25 12:24:30|156.2|153.08|156.45|153.33|156.45|153.33|156.2|153.08|0
1650889480000|2022-04-25 12:24:40|156.58|153.46|156.83|153.71|156.83|153.71|156.58|153.46|0
1650889490000|2022-04-25 12:24:50|156.71|153.59|156.71|153.59|156.71|153.59|156.71|153.59|0
1650889500000|2022-04-25 12:25:00|156.83|153.71|156.96|153.84|156.96|153.84|156.83|153.71|0
1650889510000|2022-04-25 12:25:10|156.89|153.77|156.2|153.08|156.89|153.77|156.2|153.08|0
1650889520000|2022-04-25 12:25:20|156.33|153.21|156.2|153.08|156.33|153.21|156.2|153.08|0
1650889530000|2022-04-25 12:25:30|156.07|152.95|156.33|153.21|156.33|153.21|156.07|152.95|0
1650889540000|2022-04-25 12:25:40|156.26|153.14|156.32|153.2|156.32|153.2|156.2|153.08|0
1650889550000|2022-04-25 12:25:50|156.2|153.08|156.58|153.46|156.58|153.46|156.2|153.08|0
1650889560000|2022-04-25 12:26:00|156.71|153.59|156.83|153.71|156.83|153.71|156.71|153.59|0
1650889570000|2022-04-25 12:26:10|156.96|153.84|157.09|153.97|157.21|154.09|156.96|153.84|0
1650889580000|2022-04-25 12:26:20|157.21|154.09|157.09|153.97|157.21|154.09|157.09|153.97|0
1650889590000|2022-04-25 12:26:30|157.34|154.22|156.83|153.71|157.34|154.22|156.83|153.71|0
1650889600000|2022-04-25 12:26:40|156.7|153.58|156.83|153.71|156.83|153.71|156.7|153.58|0
1650889610000|2022-04-25 12:26:50|156.96|153.84|156.83|153.71|156.96|153.84|156.7|153.58|0
1650889620000|2022-04-25 12:27:00|156.96|153.84|157.34|154.22|157.47|154.35|156.96|153.84|0
1650889630000|2022-04-25 12:27:10|157.09|153.97|157.09|153.97|157.21|154.09|157.09|153.97|0
1650889640000|2022-04-25 12:27:20|156.96|153.84|156.7|153.58|156.96|153.84|156.7|153.58|0
1650889650000|2022-04-25 12:27:30|156.83|153.71|156.7|153.58|156.83|153.71|156.58|153.46|0
1650889660000|2022-04-25 12:27:40|156.64|153.52|156.64|153.52|156.64|153.52|156.58|153.46|0
1650889670000|2022-04-25 12:27:50|156.7|153.58|155.31|152.19|156.7|153.58|155.31|152.19|0
1650889680000|2022-04-25 12:28:00|155.06|151.94|155.31|152.19|155.31|152.19|155.06|151.94|0
1650889690000|2022-04-25 12:28:10|155.18|152.06|155.82|152.7|155.82|152.7|154.99|151.87|0
1650889700000|2022-04-25 12:28:20|155.94|152.82|155.94|152.82|155.94|152.82|155.82|152.7|0
1650889710000|2022-04-25 12:28:30|155.69|152.57|155.56|152.44|155.69|152.57|155.56|152.44|0
1650889720000|2022-04-25 12:28:40|155.44|152.32|155.69|152.57|155.69|152.57|155.44|152.32|0
1650889730000|2022-04-25 12:28:50|155.56|152.44|155.56|152.44|155.56|152.44|155.44|152.32|0
1650889740000|2022-04-25 12:29:00|155.44|152.32|155.56|152.44|155.56|152.44|155.44|152.32|0
1650889750000|2022-04-25 12:29:10|155.69|152.57|155.94|152.82|155.94|152.82|155.69|152.57|0
1650889760000|2022-04-25 12:29:20|156.07|152.95|156.32|153.2|156.32|153.2|156.07|152.95|0
1650889770000|2022-04-25 12:29:30|156.26|153.14|156.07|152.95|156.32|153.2|156.07|152.95|0
1650889780000|2022-04-25 12:29:40|156.19|153.07|156.57|153.45|156.57|153.45|156.19|153.07|0
1650889790000|2022-04-25 12:29:50|156.7|153.58|156.51|153.39|156.7|153.58|156.51|153.39|0
1650889800000|2022-04-25 12:30:00|156.96|153.84|157.78|154.66|157.78|154.66|156.96|153.84|0
1650889810000|2022-04-25 12:30:10|157.97|154.85|157.34|154.22|157.97|154.85|157.34|154.22|0
1650889820000|2022-04-25 12:30:20|157.59|154.47|158.1|154.98|158.1|154.98|157.59|154.47|0
1650889830000|2022-04-25 12:30:30|157.97|154.85|157.97|154.85|157.97|154.85|157.85|154.73|0
1650889840000|2022-04-25 12:30:40|157.46|154.34|157.59|154.47|157.59|154.47|157.46|154.34|0
1650889860000|2022-04-25 12:31:00|157.46|154.34|157.08|153.96|157.46|154.34|157.08|153.96|0
1650889870000|2022-04-25 12:31:10|157.14|154.02|156.7|153.58|157.14|154.02|156.57|153.45|0
1650889880000|2022-04-25 12:31:20|157.21|154.09|156.95|153.83|157.21|154.09|156.83|153.71|0
1650889890000|2022-04-25 12:31:30|156.57|153.45|156.19|153.07|156.57|153.45|156.19|153.07|0
1650889900000|2022-04-25 12:31:40|156.57|153.45|156.45|153.33|156.57|153.45|156.45|153.33|0
1650889910000|2022-04-25 12:31:50|156.32|153.2|156.19|153.07|156.32|153.2|156.06|152.94|0
1650889920000|2022-04-25 12:32:00|156.38|153.26|155.81|152.69|156.38|153.26|155.81|152.69|0
1650889930000|2022-04-25 12:32:10|156.06|152.94|155.81|152.69|156.06|152.94|155.81|152.69|0
1650889940000|2022-04-25 12:32:20|155.68|152.56|155.43|152.31|155.68|152.56|155.43|152.31|0
1650889950000|2022-04-25 12:32:30|155.31|152.19|155.3|152.18|155.31|152.19|155.3|152.18|0
1650889960000|2022-04-25 12:32:40|155.18|152.06|155.18|152.06|155.18|152.06|155.05|151.93|0
1650889970000|2022-04-25 12:32:50|155.05|151.93|154.8|151.68|155.05|151.93|154.8|151.68|0
1650889980000|2022-04-25 12:33:00|154.55|151.43|154.67|151.55|154.73|151.61|154.55|151.43|0
1650889990000|2022-04-25 12:33:10|154.8|151.68|154.86|151.74|154.93|151.81|154.8|151.68|0
1650890000000|2022-04-25 12:33:20|155.05|151.93|155.56|152.44|155.56|152.44|155.05|151.93|0
1650890010000|2022-04-25 12:33:30|155.43|152.31|155.3|152.18|155.43|152.31|155.18|152.06|0
1650890020000|2022-04-25 12:33:40|155.05|151.93|154.92|151.8|155.18|152.06|154.92|151.8|0
1650890030000|2022-04-25 12:33:50|154.67|151.55|154.61|151.49|154.92|151.8|154.55|151.43|0
1650890040000|2022-04-25 12:34:00|155.05|151.93|155.56|152.44|155.56|152.44|155.05|151.93|0
1650890050000|2022-04-25 12:34:10|155.68|152.56|155.3|152.18|155.68|152.56|155.3|152.18|0
1650890060000|2022-04-25 12:34:20|154.92|151.8|154.29|151.17|154.92|151.8|154.29|151.17|0
1650890070000|2022-04-25 12:34:30|154.42|151.3|154.55|151.43|154.55|151.43|154.42|151.3|0
1650890080000|2022-04-25 12:34:40|154.42|151.3|154.29|151.17|154.55|151.43|154.29|151.17|0
1650890090000|2022-04-25 12:34:50|154.42|151.3|154.42|151.3|154.55|151.43|154.42|151.3|0
1650890100000|2022-04-25 12:35:00|154.29|151.17|154.55|151.43|154.55|151.43|154.29|151.17|0
1650890110000|2022-04-25 12:35:10|154.61|151.49|154.67|151.55|154.73|151.61|154.61|151.49|0
1650890120000|2022-04-25 12:35:20|154.8|151.68|154.92|151.8|155.05|151.93|154.67|151.55|0
1650890130000|2022-04-25 12:35:30|155.05|151.93|154.92|151.8|155.05|151.93|154.92|151.8|0
1650890140000|2022-04-25 12:35:40|154.67|151.55|154.42|151.3|154.67|151.55|154.42|151.3|0
1650890150000|2022-04-25 12:35:50|154.29|151.17|154.67|151.55|154.67|151.55|154.29|151.17|0
1650890160000|2022-04-25 12:36:00|154.8|151.68|155.61|152.49|155.61|152.49|154.8|151.68|0
1650890170000|2022-04-25 12:36:10|155.3|152.18|155.81|152.69|155.81|152.69|154.98|151.86|0
1650890180000|2022-04-25 12:36:20|155.68|152.56|155.17|152.05|155.68|152.56|155.17|152.05|0
1650890190000|2022-04-25 12:36:30|155.05|151.93|155.17|152.05|155.17|152.05|155.05|151.93|0
1650890200000|2022-04-25 12:36:40|154.86|151.74|154.92|151.8|154.92|151.8|154.8|151.68|0
1650890210000|2022-04-25 12:36:50|154.67|151.55|154.54|151.42|154.67|151.55|154.42|151.3|0
1650890220000|2022-04-25 12:37:00|154.42|151.3|154.35|151.23|154.42|151.3|154.17|151.05|0
1650890230000|2022-04-25 12:37:10|154.54|151.42|154.42|151.3|154.54|151.42|154.29|151.17|0
1650890240000|2022-04-25 12:37:20|154.67|151.55|155.17|152.05|155.17|152.05|154.6|151.48|0
1650890250000|2022-04-25 12:37:30|155.05|151.93|154.42|151.3|155.05|151.93|154.42|151.3|0
1650890260000|2022-04-25 12:37:40|154.92|151.8|155.3|152.18|155.3|152.18|154.92|151.8|0
1650890270000|2022-04-25 12:37:50|155.17|152.05|155.43|152.31|155.68|152.56|155.17|152.05|0
1650890280000|2022-04-25 12:38:00|155.55|152.43|155.3|152.18|155.55|152.43|155.3|152.18|0
1650890290000|2022-04-25 12:38:10|155.23|152.11|155.17|152.05|155.23|152.11|155.17|152.05|0
1650890300000|2022-04-25 12:38:20|155.3|152.18|155.3|152.18|155.43|152.31|155.3|152.18|0
1650890310000|2022-04-25 12:38:30|155.43|152.31|155.42|152.3|155.43|152.31|155.42|152.3|0
1650890320000|2022-04-25 12:38:40|155.11|151.99|155.17|152.05|155.17|152.05|155.05|151.93|0
1650890330000|2022-04-25 12:38:50|155.11|151.99|155.05|151.93|155.11|151.99|155.05|151.93|0
1650890340000|2022-04-25 12:39:00|154.92|151.8|155.17|152.05|155.17|152.05|154.92|151.8|0
1650890350000|2022-04-25 12:39:10|155.3|152.18|155.3|152.18|155.3|152.18|155.23|152.11|0
1650890360000|2022-04-25 12:39:20|155.42|152.3|155.3|152.18|155.42|152.3|155.3|152.18|0
1650890370000|2022-04-25 12:39:30|155.17|152.05|155.3|152.18|155.3|152.18|154.92|151.8|0
1650890380000|2022-04-25 12:39:40|155.42|152.3|155.42|152.3|155.42|152.3|155.42|152.3|0
1650890390000|2022-04-25 12:39:50|155.3|152.18|155.36|152.24|155.36|152.24|155.3|152.18|0
1650890400000|2022-04-25 12:40:00|155.42|152.3|155.42|152.3|155.42|152.3|155.42|152.3|0
1650890410000|2022-04-25 12:40:10|155.55|152.43|155.68|152.56|155.8|152.68|155.55|152.43|0
1650890420000|2022-04-25 12:40:20|155.55|152.43|155.42|152.3|155.55|152.43|155.42|152.3|0
1650890430000|2022-04-25 12:40:30|155.68|152.56|156.44|153.32|156.44|153.32|155.68|152.56|0
1650890440000|2022-04-25 12:40:40|156.62|153.5|156.62|153.5|156.62|153.5|156.56|153.44|0
1650890450000|2022-04-25 12:40:50|156.44|153.32|156.18|153.06|156.5|153.38|156.18|153.06|0
1650890460000|2022-04-25 12:41:00|156.06|152.94|156.18|153.06|156.18|153.06|156.06|152.94|0
1650890470000|2022-04-25 12:41:10|156.44|153.32|156.37|153.25|156.44|153.32|156.37|153.25|0
1650890480000|2022-04-25 12:41:20|156.44|153.32|156.56|153.44|156.56|153.44|156.44|153.32|0
1650890490000|2022-04-25 12:41:30|156.69|153.57|156.44|153.32|156.69|153.57|156.44|153.32|0
1650890500000|2022-04-25 12:41:40|156.31|153.19|156.69|153.57|156.69|153.57|156.31|153.19|0
1650890510000|2022-04-25 12:41:50|156.62|153.5|157.58|154.46|157.58|154.46|156.62|153.5|0
1650890520000|2022-04-25 12:42:00|158.09|154.97|158.09|154.97|158.09|154.97|157.96|154.84|0
1650890530000|2022-04-25 12:42:10|157.83|154.71|157.96|154.84|157.96|154.84|157.83|154.71|0
1650890540000|2022-04-25 12:42:20|157.71|154.59|157.45|154.33|157.71|154.59|157.45|154.33|0
1650890550000|2022-04-25 12:42:30|157.64|154.52|157.96|154.84|157.96|154.84|157.64|154.52|0
1650890560000|2022-04-25 12:42:40|157.71|154.59|157.96|154.84|157.96|154.84|157.71|154.59|0
1650890570000|2022-04-25 12:42:50|158.34|155.22|158.34|155.22|158.6|155.48|158.34|155.22|0
1650890580000|2022-04-25 12:43:00|158.09|154.97|158.09|154.97|158.09|154.97|157.96|154.84|0
1650890590000|2022-04-25 12:43:10|157.96|154.84|158.34|155.22|158.34|155.22|157.96|154.84|0
1650890600000|2022-04-25 12:43:20|158.47|155.35|158.73|155.61|158.86|155.74|158.47|155.35|0
1650890610000|2022-04-25 12:43:30|158.86|155.74|158.73|155.61|158.86|155.74|158.6|155.48|0
1650890620000|2022-04-25 12:43:40|158.6|155.48|158.22|155.1|158.86|155.74|158.22|155.1|0
1650890630000|2022-04-25 12:43:50|157.96|154.84|158.6|155.48|158.6|155.48|157.96|154.84|0
1650890640000|2022-04-25 12:44:00|158.86|155.74|158.53|155.41|158.86|155.74|158.53|155.41|0
1650890650000|2022-04-25 12:44:10|158.85|155.73|158.98|155.86|158.98|155.86|158.66|155.54|0
1650890660000|2022-04-25 12:44:20|158.92|155.8|158.98|155.86|158.98|155.86|158.92|155.8|0
1650890670000|2022-04-25 12:44:30|158.47|155.35|158.4|155.28|158.47|155.35|158.34|155.22|0
1650890680000|2022-04-25 12:44:40|158.47|155.35|158.53|155.41|158.6|155.48|158.47|155.35|0
1650890690000|2022-04-25 12:44:50|158.6|155.48|158.47|155.35|158.6|155.48|158.47|155.35|0
1650890700000|2022-04-25 12:45:00|158.92|155.8|158.6|155.48|158.92|155.8|158.6|155.48|0
1650890710000|2022-04-25 12:45:10|158.47|155.35|158.34|155.22|158.47|155.35|158.34|155.22|0
1650890720000|2022-04-25 12:45:20|158.47|155.35|158.6|155.48|158.6|155.48|158.4|155.28|0
1650890730000|2022-04-25 12:45:30|158.47|155.35|158.98|155.86|158.98|155.86|158.47|155.35|0
1650890740000|2022-04-25 12:45:40|158.85|155.73|158.47|155.35|158.85|155.73|158.47|155.35|0
1650890750000|2022-04-25 12:45:50|158.21|155.09|158.73|155.61|158.73|155.61|158.21|155.09|0
1650890760000|2022-04-25 12:46:00|158.85|155.73|158.6|155.48|158.85|155.73|158.6|155.48|0
1650890770000|2022-04-25 12:46:10|158.72|155.6|158.72|155.6|158.72|155.6|158.6|155.48|0
1650890780000|2022-04-25 12:46:20|158.47|155.35|159.24|156.12|159.24|156.12|158.47|155.35|0
1650890790000|2022-04-25 12:46:30|158.85|155.73|158.85|155.73|158.85|155.73|158.85|155.73|0
1650890800000|2022-04-25 12:46:40|158.72|155.6|158.98|155.86|158.98|155.86|158.72|155.6|0
1650890810000|2022-04-25 12:46:50|159.11|155.99|158.85|155.73|159.36|156.24|158.85|155.73|0
1650890820000|2022-04-25 12:47:00|158.47|155.35|158.08|154.96|158.47|155.35|158.08|154.96|0
1650890830000|2022-04-25 12:47:10|158.21|155.09|158.21|155.09|158.21|155.09|158.21|155.09|0
1650890840000|2022-04-25 12:47:20|158.08|154.96|157.96|154.84|158.08|154.96|157.96|154.84|0
1650890850000|2022-04-25 12:47:30|158.08|154.96|158.08|154.96|158.21|155.09|158.08|154.96|0
1650890860000|2022-04-25 12:47:40|158.34|155.22|158.98|155.86|158.98|155.86|158.34|155.22|0
1650890870000|2022-04-25 12:47:50|158.85|155.73|159.24|156.12|159.24|156.12|158.85|155.73|0
1650890880000|2022-04-25 12:48:00|159.36|156.24|159.36|156.24|159.36|156.24|159.36|156.24|0
1650890890000|2022-04-25 12:48:10|159.62|156.5|159.75|156.63|159.88|156.76|159.62|156.5|0
1650890900000|2022-04-25 12:48:20|159.88|156.76|160.13|157.01|160.13|157.01|159.88|156.76|0
1650890910000|2022-04-25 12:48:30|160.01|156.89|160.26|157.14|160.39|157.27|160.01|156.89|0
1650890920000|2022-04-25 12:48:40|160.39|157.27|160.32|157.2|160.39|157.27|160.32|157.2|0
1650890930000|2022-04-25 12:48:50|160.45|157.33|160.39|157.27|160.45|157.33|160.39|157.27|0
1650890940000|2022-04-25 12:49:00|160.26|157.14|160.39|157.27|160.52|157.4|160.26|157.14|0
1650890950000|2022-04-25 12:49:10|160.52|157.4|160.65|157.53|160.65|157.53|160.52|157.4|0
1650890960000|2022-04-25 12:49:20|160.78|157.66|160.78|157.66|160.91|157.79|160.65|157.53|0
1650890970000|2022-04-25 12:49:30|160.52|157.4|160.52|157.4|160.65|157.53|160.39|157.27|0
1650890980000|2022-04-25 12:49:40|160.39|157.27|160.26|157.14|160.39|157.27|160.26|157.14|0
1650890990000|2022-04-25 12:49:50|160.91|157.79|160.78|157.66|161.04|157.92|160.78|157.66|0
1650891000000|2022-04-25 12:50:00|161.16|158.04|160.78|157.66|161.16|158.04|160.65|157.53|0
1650891010000|2022-04-25 12:50:10|160.91|157.79|160.52|157.4|160.91|157.79|160.52|157.4|0
1650891020000|2022-04-25 12:50:20|160.65|157.53|160.58|157.46|160.78|157.66|160.58|157.46|0
1650891030000|2022-04-25 12:50:30|160.65|157.53|160.65|157.53|160.71|157.59|160.65|157.53|0
1650891040000|2022-04-25 12:50:40|160.78|157.66|160.78|157.66|160.78|157.66|160.71|157.59|0
1650891050000|2022-04-25 12:50:50|161.03|157.91|160.91|157.79|161.03|157.91|160.91|157.79|0
1650891060000|2022-04-25 12:51:00|160.71|157.59|160.52|157.4|160.71|157.59|160.52|157.4|0
1650891070000|2022-04-25 12:51:10|160.65|157.53|160.9|157.78|160.9|157.78|160.65|157.53|0
1650891080000|2022-04-25 12:51:20|160.78|157.66|160.65|157.53|160.9|157.78|160.65|157.53|0
1650891090000|2022-04-25 12:51:30|160.84|157.72|160.39|157.27|160.9|157.78|160.39|157.27|0
1650891100000|2022-04-25 12:51:40|160.26|157.14|160.39|157.27|160.39|157.27|160|156.88|0
1650891110000|2022-04-25 12:51:50|160.26|157.14|159.87|156.75|160.39|157.27|159.87|156.75|0
1650891120000|2022-04-25 12:52:00|160|156.88|160.26|157.14|160.26|157.14|160|156.88|0
1650891130000|2022-04-25 12:52:10|160.52|157.4|160.26|157.14|160.65|157.53|160.26|157.14|0
1650891140000|2022-04-25 12:52:20|160.52|157.4|160.39|157.27|160.52|157.4|160.39|157.27|0
1650891150000|2022-04-25 12:52:30|160.52|157.4|160.26|157.14|160.52|157.4|160.26|157.14|0
1650891160000|2022-04-25 12:52:40|160.39|157.27|160.65|157.53|160.65|157.53|160.39|157.27|0
1650891170000|2022-04-25 12:52:50|160.52|157.4|160.65|157.53|160.65|157.53|160.52|157.4|0
1650891180000|2022-04-25 12:53:00|160.64|157.52|160.39|157.27|160.64|157.52|160.39|157.27|0
1650891190000|2022-04-25 12:53:10|160|156.88|160.13|157.01|160.13|157.01|160|156.88|0
1650891200000|2022-04-25 12:53:20|160.19|157.07|160|156.88|160.19|157.07|160|156.88|0
1650891210000|2022-04-25 12:53:30|160.13|157.01|160.13|157.01|160.26|157.14|160.13|157.01|0
1650891220000|2022-04-25 12:53:40|160|156.88|160|156.88|160|156.88|160|156.88|0
1650891230000|2022-04-25 12:53:50|159.87|156.75|160|156.88|160|156.88|159.87|156.75|0
1650891240000|2022-04-25 12:54:00|159.87|156.75|160|156.88|160|156.88|159.87|156.75|0
1650891250000|2022-04-25 12:54:10|159.87|156.75|159.74|156.62|159.87|156.75|159.74|156.62|0
1650891260000|2022-04-25 12:54:20|159.87|156.75|160.13|157.01|160.13|157.01|159.87|156.75|0
1650891270000|2022-04-25 12:54:30|160|156.88|160|156.88|160.13|157.01|160|156.88|0
1650891280000|2022-04-25 12:54:40|160.13|157.01|160.26|157.14|160.26|157.14|160|156.88|0
1650891290000|2022-04-25 12:54:50|160.13|157.01|159.87|156.75|160.13|157.01|159.87|156.75|0
1650891300000|2022-04-25 12:55:00|160|156.88|160.77|157.65|160.77|157.65|160|156.88|0
1650891310000|2022-04-25 12:55:10|160.9|157.78|161.03|157.91|161.03|157.91|160.9|157.78|0
1650891320000|2022-04-25 12:55:20|161.16|158.04|160.77|157.65|161.16|158.04|160.38|157.26|0
1650891330000|2022-04-25 12:55:30|160.64|157.52|161.16|158.04|161.16|158.04|160.64|157.52|0
1650891340000|2022-04-25 12:55:40|161.42|158.3|161.42|158.3|161.55|158.43|161.42|158.3|0
1650891350000|2022-04-25 12:55:50|161.29|158.17|161.68|158.56|161.68|158.56|161.29|158.17|0
1650891360000|2022-04-25 12:56:00|161.42|158.3|161.68|158.56|161.68|158.56|161.42|158.3|0
1650891370000|2022-04-25 12:56:10|161.93|158.81|162.06|158.94|162.19|159.07|161.93|158.81|0
1650891380000|2022-04-25 12:56:20|161.93|158.81|162.06|158.94|162.06|158.94|161.93|158.81|0
1650891390000|2022-04-25 12:56:30|161.93|158.81|161.93|158.81|161.93|158.81|161.93|158.81|0
1650891400000|2022-04-25 12:56:40|161.87|158.75|162.06|158.94|162.06|158.94|161.87|158.75|0
1650891410000|2022-04-25 12:56:50|162.19|159.07|162.45|159.33|162.45|159.33|162.06|158.94|0
1650891420000|2022-04-25 12:57:00|162.71|159.59|163.1|159.98|163.1|159.98|162.71|159.59|0
1650891430000|2022-04-25 12:57:10|162.58|159.46|162.71|159.59|162.84|159.72|162.58|159.46|0
1650891440000|2022-04-25 12:57:20|162.58|159.46|162.45|159.33|162.58|159.46|162.32|159.2|0
1650891450000|2022-04-25 12:57:30|162.32|159.2|162.45|159.33|162.45|159.33|162.32|159.2|0
1650891460000|2022-04-25 12:57:40|162.32|159.2|162.32|159.2|162.32|159.2|162.19|159.07|0
1650891470000|2022-04-25 12:57:50|162.71|159.59|162.58|159.46|162.71|159.59|162.58|159.46|0
1650891480000|2022-04-25 12:58:00|162.45|159.33|162.58|159.46|162.58|159.46|162.45|159.33|0
1650891490000|2022-04-25 12:58:10|162.64|159.52|162.58|159.46|162.71|159.59|162.51|159.39|0
1650891500000|2022-04-25 12:58:20|162.71|159.59|163.1|159.98|163.1|159.98|162.71|159.59|0
1650891510000|2022-04-25 12:58:30|163.29|160.17|163.1|159.98|163.29|160.17|162.97|159.85|0
1650891520000|2022-04-25 12:58:40|163.23|160.11|163.1|159.98|163.23|160.11|163.1|159.98|0
1650891530000|2022-04-25 12:58:50|164.55|161.43|162.87|159.75|164.68|161.56|162.74|159.62|0
1650891540000|2022-04-25 12:59:00|163|159.88|163|159.88|163|159.88|162.87|159.75|0
1650891550000|2022-04-25 12:59:10|163.39|160.27|160.68|157.56|163.39|160.27|160.68|157.56|0
1650891560000|2022-04-25 12:59:20|160.81|157.69|162.36|159.24|162.36|159.24|160.81|157.69|0
1650891570000|2022-04-25 12:59:30|162.23|159.11|162.23|159.11|162.23|159.11|161.97|158.85|0
1650891580000|2022-04-25 12:59:40|162.1|158.98|161.97|158.85|162.1|158.98|161.84|158.72|0
1650891590000|2022-04-25 12:59:50|161.84|158.72|161.97|158.85|161.97|158.85|161.71|158.59|0
1650891600000|2022-04-25 13:00:00|161.71|158.59|161.45|158.33|161.71|158.59|161.45|158.33|0
1650891610000|2022-04-25 13:00:10|161.71|158.59|161.45|158.33|161.84|158.72|161.45|158.33|0
1650891620000|2022-04-25 13:00:20|161.32|158.2|161.25|158.13|161.32|158.2|161.25|158.13|0
1650891630000|2022-04-25 13:00:30|161.32|158.2|161.06|157.94|161.32|158.2|161.06|157.94|0
1650891640000|2022-04-25 13:00:40|160.93|157.81|160.93|157.81|160.93|157.81|160.93|157.81|0
1650891650000|2022-04-25 13:00:50|160.8|157.68|160.67|157.55|160.8|157.68|160.67|157.55|0
1650891660000|2022-04-25 13:01:00|160.93|157.81|160.67|157.55|160.93|157.81|160.67|157.55|0
1650891670000|2022-04-25 13:01:10|160.41|157.29|160.15|157.03|160.41|157.29|160.15|157.03|0
1650891680000|2022-04-25 13:01:20|160.02|156.9|160.28|157.16|160.28|157.16|160.02|156.9|0
1650891690000|2022-04-25 13:01:30|160.15|157.03|160.15|157.03|160.15|157.03|160.15|157.03|0
1650891700000|2022-04-25 13:01:40|160.02|156.9|159.89|156.77|160.02|156.9|159.89|156.77|0
1650891710000|2022-04-25 13:01:50|160.02|156.9|159.76|156.64|160.02|156.9|159.76|156.64|0
1650891720000|2022-04-25 13:02:00|160.02|156.9|160.41|157.29|160.41|157.29|160.02|156.9|0
1650891730000|2022-04-25 13:02:10|160.15|157.03|159.89|156.77|160.15|157.03|159.89|156.77|0
1650891740000|2022-04-25 13:02:20|160.02|156.9|160.15|157.03|160.15|157.03|160.02|156.9|0
1650891750000|2022-04-25 13:02:30|160.28|157.16|160.02|156.9|160.28|157.16|160.02|156.9|0
1650891760000|2022-04-25 13:02:40|160.15|157.03|160.15|157.03|160.15|157.03|160.15|157.03|0
1650891770000|2022-04-25 13:02:50|160.02|156.9|159.76|156.64|160.02|156.9|159.76|156.64|0
1650891780000|2022-04-25 13:03:00|159.63|156.51|159.63|156.51|159.63|156.51|159.5|156.38|0
1650891790000|2022-04-25 13:03:10|159.89|156.77|160.15|157.03|160.15|157.03|159.89|156.77|0
1650891800000|2022-04-25 13:03:20|160.4|157.28|160.27|157.15|160.4|157.28|160.27|157.15|0
1650891810000|2022-04-25 13:03:30|160.15|157.03|160.15|157.03|160.15|157.03|160.02|156.9|0
1650891820000|2022-04-25 13:03:40|160.14|157.02|159.76|156.64|160.14|157.02|159.76|156.64|0
1650891830000|2022-04-25 13:03:50|159.63|156.51|159.63|156.51|159.63|156.51|159.63|156.51|0
1650891840000|2022-04-25 13:04:00|159.76|156.64|159.89|156.77|160.14|157.02|159.76|156.64|0
1650891850000|2022-04-25 13:04:10|159.76|156.64|159.76|156.64|159.76|156.64|159.63|156.51|0
1650891860000|2022-04-25 13:04:20|159.89|156.77|159.5|156.38|159.89|156.77|159.5|156.38|0
1650891870000|2022-04-25 13:04:30|158.98|155.86|158.85|155.73|158.98|155.86|158.85|155.73|0
1650891880000|2022-04-25 13:04:40|158.78|155.66|158.59|155.47|158.78|155.66|158.59|155.47|0
1650891890000|2022-04-25 13:04:50|158.46|155.34|158.21|155.09|158.46|155.34|158.21|155.09|0
1650891900000|2022-04-25 13:05:00|158.34|155.22|158.21|155.09|158.34|155.22|158.21|155.09|0
1650891910000|2022-04-25 13:05:10|157.95|154.83|157.95|154.83|157.95|154.83|157.69|154.57|0
1650891920000|2022-04-25 13:05:20|157.82|154.7|157.69|154.57|157.82|154.7|157.69|154.57|0
1650891930000|2022-04-25 13:05:30|157.82|154.7|157.69|154.57|157.95|154.83|157.69|154.57|0
1650891940000|2022-04-25 13:05:40|157.82|154.7|157.56|154.44|157.82|154.7|157.56|154.44|0
1650891950000|2022-04-25 13:05:50|157.43|154.31|157.56|154.44|157.56|154.44|157.43|154.31|0
1650891960000|2022-04-25 13:06:00|157.43|154.31|158.47|155.35|158.47|155.35|157.43|154.31|0
1650891970000|2022-04-25 13:06:10|158.59|155.47|158.98|155.86|158.98|155.86|158.59|155.47|0
1650891980000|2022-04-25 13:06:20|159.11|155.99|159.37|156.25|159.37|156.25|159.11|155.99|0
1650891990000|2022-04-25 13:06:30|159.24|156.12|159.11|155.99|159.24|156.12|159.11|155.99|0
1650892000000|2022-04-25 13:06:40|159.37|156.25|159.24|156.12|159.37|156.25|159.24|156.12|0
1650892010000|2022-04-25 13:06:50|159.11|155.99|159.37|156.25|159.37|156.25|159.11|155.99|0
1650892020000|2022-04-25 13:07:00|159.49|156.37|159.62|156.5|159.62|156.5|159.49|156.37|0
1650892030000|2022-04-25 13:07:10|159.37|156.25|159.88|156.76|159.88|156.76|159.37|156.25|0
1650892040000|2022-04-25 13:07:20|160.01|156.89|160.01|156.89|160.01|156.89|159.75|156.63|0
1650892050000|2022-04-25 13:07:30|159.75|156.63|159.75|156.63|159.75|156.63|159.75|156.63|0
1650892060000|2022-04-25 13:07:40|159.62|156.5|159.24|156.12|159.62|156.5|159.24|156.12|0
1650892070000|2022-04-25 13:07:50|159.11|155.99|159.04|155.92|159.17|156.05|159.04|155.92|0
1650892080000|2022-04-25 13:08:00|159.24|156.12|159.56|156.44|159.56|156.44|159.24|156.12|0
1650892090000|2022-04-25 13:08:10|159.49|156.37|159.36|156.24|159.49|156.37|159.36|156.24|0
1650892100000|2022-04-25 13:08:20|159.24|156.12|159.24|156.12|159.24|156.12|159.24|156.12|0
1650892110000|2022-04-25 13:08:30|159.36|156.24|159.62|156.5|159.62|156.5|159.36|156.24|0
1650892120000|2022-04-25 13:08:40|159.55|156.43|159.62|156.5|159.68|156.56|159.49|156.37|0
1650892130000|2022-04-25 13:08:50|159.75|156.63|159.88|156.76|159.88|156.76|159.75|156.63|0
1650892140000|2022-04-25 13:09:00|159.75|156.63|159.75|156.63|159.75|156.63|159.62|156.5|0
1650892150000|2022-04-25 13:09:10|159.81|156.69|160.14|157.02|160.14|157.02|159.81|156.69|0
1650892160000|2022-04-25 13:09:20|160.01|156.89|160.01|156.89|160.01|156.89|159.88|156.76|0
1650892170000|2022-04-25 13:09:30|159.88|156.76|159.88|156.76|159.88|156.76|159.75|156.63|0
1650892180000|2022-04-25 13:09:40|159.75|156.63|159.68|156.56|159.88|156.76|159.68|156.56|0
1650892190000|2022-04-25 13:09:50|160.14|157.02|160.14|157.02|160.14|157.02|160.01|156.89|0
1650892200000|2022-04-25 13:10:00|160.27|157.15|160.52|157.4|160.52|157.4|160.27|157.15|0
1650892210000|2022-04-25 13:10:10|160.78|157.66|160.59|157.47|160.78|157.66|160.59|157.47|0
1650892220000|2022-04-25 13:10:20|160.52|157.4|160.4|157.28|160.52|157.4|160.4|157.28|0
1650892230000|2022-04-25 13:10:30|160.52|157.4|160.27|157.15|160.52|157.4|160.01|156.89|0
1650892240000|2022-04-25 13:10:40|160.14|157.02|160.01|156.89|160.14|157.02|160.01|156.89|0
1650892250000|2022-04-25 13:10:50|160.14|157.02|160.27|157.15|160.27|157.15|160.01|156.89|0
1650892260000|2022-04-25 13:11:00|160.39|157.27|160.14|157.02|160.39|157.27|160.14|157.02|0
1650892270000|2022-04-25 13:11:10|160.01|156.89|159.62|156.5|160.14|157.02|159.62|156.5|0
1650892280000|2022-04-25 13:11:20|159.49|156.37|160.26|157.14|160.26|157.14|159.49|156.37|0
1650892290000|2022-04-25 13:11:30|160.39|157.27|160.52|157.4|160.52|157.4|160.26|157.14|0
1650892300000|2022-04-25 13:11:40|160.39|157.27|160.26|157.14|160.39|157.27|160.26|157.14|0
1650892310000|2022-04-25 13:11:50|160.13|157.01|160.52|157.4|160.52|157.4|160.13|157.01|0
1650892320000|2022-04-25 13:12:00|160.65|157.53|160.78|157.66|160.78|157.66|160.65|157.53|0
1650892330000|2022-04-25 13:12:10|160.65|157.53|160.52|157.4|160.65|157.53|160.52|157.4|0
1650892340000|2022-04-25 13:12:20|160.39|157.27|160.39|157.27|160.39|157.27|160.26|157.14|0
1650892350000|2022-04-25 13:12:30|160.52|157.4|160.52|157.4|160.65|157.53|160.52|157.4|0
1650892360000|2022-04-25 13:12:40|160.65|157.53|160.91|157.79|161.04|157.92|160.65|157.53|0
1650892370000|2022-04-25 13:12:50|161.17|158.05|161.17|158.05|161.3|158.18|161.17|158.05|0
1650892380000|2022-04-25 13:13:00|161.43|158.31|161.43|158.31|161.43|158.31|161.43|158.31|0
1650892390000|2022-04-25 13:13:10|161.17|158.05|161.3|158.18|161.3|158.18|161.17|158.05|0
1650892400000|2022-04-25 13:13:20|161.17|158.05|161.3|158.18|161.43|158.31|161.17|158.05|0
1650892410000|2022-04-25 13:13:30|161.43|158.31|161.43|158.31|161.43|158.31|161.43|158.31|0
1650892420000|2022-04-25 13:13:40|161.3|158.18|161.69|158.57|161.69|158.57|161.3|158.18|0
1650892430000|2022-04-25 13:13:50|161.82|158.7|161.95|158.83|161.95|158.83|161.82|158.7|0
1650892440000|2022-04-25 13:14:00|161.82|158.7|161.95|158.83|162.08|158.96|161.82|158.7|0
1650892450000|2022-04-25 13:14:10|162.08|158.96|161.69|158.57|162.08|158.96|161.69|158.57|0
1650892460000|2022-04-25 13:14:20|161.88|158.76|161.82|158.7|161.95|158.83|161.82|158.7|0
1650892470000|2022-04-25 13:14:30|161.69|158.57|161.69|158.57|161.82|158.7|161.69|158.57|0
1650892480000|2022-04-25 13:14:40|161.82|158.7|162.08|158.96|162.08|158.96|161.82|158.7|0
1650892490000|2022-04-25 13:14:50|161.95|158.83|162.08|158.96|162.08|158.96|161.95|158.83|0
1650892500000|2022-04-25 13:15:00|162.21|159.09|162.6|159.48|162.6|159.48|162.21|159.09|0
1650892510000|2022-04-25 13:15:10|162.73|159.61|162.86|159.74|162.86|159.74|162.73|159.61|0
1650892520000|2022-04-25 13:15:20|162.47|159.35|162.47|159.35|162.6|159.48|162.34|159.22|0
1650892530000|2022-04-25 13:15:30|162.4|159.28|162.86|159.74|162.86|159.74|162.4|159.28|0
1650892540000|2022-04-25 13:15:40|162.99|159.87|163.12|160|163.12|160|162.73|159.61|0
1650892550000|2022-04-25 13:15:50|163.25|160.13|163.12|160|163.25|160.13|163.12|160|0
1650892560000|2022-04-25 13:16:00|162.99|159.87|162.99|159.87|162.99|159.87|162.86|159.74|0
1650892570000|2022-04-25 13:16:10|162.86|159.74|162.86|159.74|162.92|159.8|162.86|159.74|0
1650892580000|2022-04-25 13:16:20|162.73|159.61|162.34|159.22|162.73|159.61|162.34|159.22|0
1650892590000|2022-04-25 13:16:30|162.21|159.09|162.6|159.48|162.6|159.48|162.21|159.09|0
1650892600000|2022-04-25 13:16:40|162.73|159.61|162.6|159.48|162.73|159.61|162.6|159.48|0
1650892610000|2022-04-25 13:16:50|162.34|159.22|161.94|158.82|162.34|159.22|161.94|158.82|0
1650892620000|2022-04-25 13:17:00|161.68|158.56|161.68|158.56|161.68|158.56|161.68|158.56|0
1650892630000|2022-04-25 13:17:10|161.81|158.69|161.94|158.82|161.94|158.82|161.81|158.69|0
1650892640000|2022-04-25 13:17:20|161.81|158.69|161.68|158.56|161.81|158.69|161.68|158.56|0
1650892650000|2022-04-25 13:17:30|161.81|158.69|161.81|158.69|161.81|158.69|161.75|158.63|0
1650892660000|2022-04-25 13:17:40|161.55|158.43|161.55|158.43|161.55|158.43|161.55|158.43|0
1650892670000|2022-04-25 13:17:50|161.42|158.3|160.91|157.79|161.42|158.3|160.78|157.66|0
1650892680000|2022-04-25 13:18:00|161.16|158.04|161.03|157.91|161.16|158.04|161.03|157.91|0
1650892690000|2022-04-25 13:18:10|160.9|157.78|161.03|157.91|161.03|157.91|160.9|157.78|0
1650892700000|2022-04-25 13:18:20|161.16|158.04|160.9|157.78|161.16|158.04|160.9|157.78|0
1650892710000|2022-04-25 13:18:30|161.03|157.91|161.16|158.04|161.16|158.04|161.03|157.91|0
1650892720000|2022-04-25 13:18:40|161.29|158.17|161.29|158.17|161.29|158.17|161.29|158.17|0
1650892730000|2022-04-25 13:18:50|161.16|158.04|161.29|158.17|161.42|158.3|161.16|158.04|0
1650892740000|2022-04-25 13:19:00|161.16|158.04|161.29|158.17|161.29|158.17|161.03|157.91|0
1650892750000|2022-04-25 13:19:10|161.55|158.43|161.16|158.04|161.55|158.43|161.16|158.04|0
1650892760000|2022-04-25 13:19:20|161.42|158.3|161.03|157.91|161.42|158.3|161.03|157.91|0
1650892770000|2022-04-25 13:19:30|161.16|158.04|161.29|158.17|161.29|158.17|161.1|157.98|0
1650892780000|2022-04-25 13:19:40|161.42|158.3|161.55|158.43|161.55|158.43|161.42|158.3|0
1650892790000|2022-04-25 13:19:50|161.81|158.69|161.55|158.43|161.81|158.69|161.42|158.3|0
1650892800000|2022-04-25 13:20:00|161.68|158.56|161.81|158.69|161.81|158.69|161.68|158.56|0
1650892810000|2022-04-25 13:20:10|162|158.88|162.07|158.95|162.2|159.08|162|158.88|0
1650892820000|2022-04-25 13:20:20|162.2|159.08|162.33|159.21|162.33|159.21|162.2|159.08|0
1650892830000|2022-04-25 13:20:30|162.2|159.08|162.46|159.34|162.46|159.34|162.2|159.08|0
1650892840000|2022-04-25 13:20:40|162.52|159.4|162.72|159.6|162.72|159.6|162.52|159.4|0
1650892850000|2022-04-25 13:20:50|162.59|159.47|162.79|159.67|162.85|159.73|162.59|159.47|0
1650892860000|2022-04-25 13:21:00|162.85|159.73|162.72|159.6|162.85|159.73|162.72|159.6|0
1650892870000|2022-04-25 13:21:10|162.59|159.47|162.07|158.95|162.59|159.47|162.07|158.95|0
1650892880000|2022-04-25 13:21:20|161.81|158.69|161.81|158.69|161.81|158.69|161.55|158.43|0
1650892890000|2022-04-25 13:21:30|161.68|158.56|162.2|159.08|162.2|159.08|161.68|158.56|0
1650892900000|2022-04-25 13:21:40|162.07|158.95|162.2|159.08|162.2|159.08|162.07|158.95|0
1650892910000|2022-04-25 13:21:50|161.68|158.56|161.68|158.56|161.81|158.69|161.68|158.56|0
1650892920000|2022-04-25 13:22:00|161.42|158.3|161.29|158.17|161.55|158.43|161.29|158.17|0
1650892930000|2022-04-25 13:22:10|161.42|158.3|161.03|157.91|161.42|158.3|161.03|157.91|0
1650892940000|2022-04-25 13:22:20|160.9|157.78|161.22|158.1|161.29|158.17|160.9|157.78|0
1650892950000|2022-04-25 13:22:30|161.03|157.91|161.29|158.17|161.29|158.17|161.03|157.91|0
1650892960000|2022-04-25 13:22:40|161.22|158.1|161.42|158.3|161.42|158.3|161.22|158.1|0
1650892970000|2022-04-25 13:22:50|161.16|158.04|161.16|158.04|161.29|158.17|161.16|158.04|0
1650892980000|2022-04-25 13:23:00|161.09|157.97|160.9|157.78|161.09|157.97|160.77|157.65|0
1650892990000|2022-04-25 13:23:10|160.96|157.84|161.29|158.17|161.29|158.17|160.96|157.84|0
1650893000000|2022-04-25 13:23:20|161.16|158.04|161.03|157.91|161.16|158.04|161.03|157.91|0
1650893010000|2022-04-25 13:23:30|160.9|157.78|160.51|157.39|160.9|157.78|160.51|157.39|0
1650893020000|2022-04-25 13:23:40|160.38|157.26|159.86|156.74|160.38|157.26|159.86|156.74|0
1650893030000|2022-04-25 13:23:50|159.99|156.87|159.67|156.55|159.99|156.87|159.61|156.49|0
1650893040000|2022-04-25 13:24:00|159.8|156.68|159.61|156.49|159.8|156.68|159.61|156.49|0
1650893050000|2022-04-25 13:24:10|159.54|156.42|159.54|156.42|159.54|156.42|159.54|156.42|0
1650893060000|2022-04-25 13:24:20|159.48|156.36|159.48|156.36|159.73|156.61|159.48|156.36|0
1650893070000|2022-04-25 13:24:30|159.61|156.49|159.54|156.42|159.61|156.49|159.48|156.36|0
1650893080000|2022-04-25 13:24:40|159.48|156.36|159.61|156.49|159.73|156.61|159.48|156.36|0
1650893090000|2022-04-25 13:24:50|159.54|156.42|159.48|156.36|159.54|156.42|159.48|156.36|0
1650893100000|2022-04-25 13:25:00|159.35|156.23|158.96|155.84|159.35|156.23|158.83|155.71|0
1650893110000|2022-04-25 13:25:10|159.35|156.23|158.96|155.84|159.35|156.23|158.96|155.84|0
1650893120000|2022-04-25 13:25:20|159.22|156.1|158.83|155.71|159.22|156.1|158.83|155.71|0
1650893130000|2022-04-25 13:25:30|159.22|156.1|159.48|156.36|159.48|156.36|159.22|156.1|0
1650893140000|2022-04-25 13:25:40|159.6|156.48|159.48|156.36|159.6|156.48|159.48|156.36|0
1650893150000|2022-04-25 13:25:50|160.12|157|159.6|156.48|160.12|157|159.47|156.35|0
1650893160000|2022-04-25 13:26:00|159.86|156.74|160.25|157.13|160.25|157.13|159.86|156.74|0
1650893170000|2022-04-25 13:26:10|160.38|157.26|160.38|157.26|160.51|157.39|160.38|157.26|0
1650893180000|2022-04-25 13:26:20|160.51|157.39|159.6|156.48|160.51|157.39|159.47|156.35|0
1650893190000|2022-04-25 13:26:30|159.73|156.61|159.22|156.1|159.73|156.61|159.22|156.1|0
1650893200000|2022-04-25 13:26:40|159.35|156.23|158.44|155.32|159.35|156.23|158.44|155.32|0
1650893210000|2022-04-25 13:26:50|158.7|155.58|158.83|155.71|158.96|155.84|158.7|155.58|0
1650893220000|2022-04-25 13:27:00|158.96|155.84|158.83|155.71|158.96|155.84|158.83|155.71|0
1650893230000|2022-04-25 13:27:10|158.96|155.84|158.83|155.71|159.09|155.97|158.83|155.71|0
1650893240000|2022-04-25 13:27:20|158.96|155.84|158.7|155.58|158.96|155.84|158.7|155.58|0
1650893250000|2022-04-25 13:27:30|158.83|155.71|158.44|155.32|158.83|155.71|158.44|155.32|0
1650893260000|2022-04-25 13:27:40|158.57|155.45|158.44|155.32|158.57|155.45|158.44|155.32|0
1650893270000|2022-04-25 13:27:50|158.57|155.45|158.06|154.94|158.57|155.45|158.06|154.94|0
1650893280000|2022-04-25 13:28:00|157.8|154.68|157.93|154.81|158.19|155.07|157.8|154.68|0
1650893290000|2022-04-25 13:28:10|157.74|154.62|157.93|154.81|157.93|154.81|157.74|154.62|0
1650893300000|2022-04-25 13:28:20|158.19|155.07|158.31|155.19|158.31|155.19|158.06|154.94|0
1650893310000|2022-04-25 13:28:30|158.44|155.32|158.19|155.07|158.44|155.32|158.06|154.94|0
1650893320000|2022-04-25 13:28:40|158.31|155.19|158.44|155.32|158.44|155.32|158.31|155.19|0
1650893330000|2022-04-25 13:28:50|158.31|155.19|158.38|155.26|158.44|155.32|158.31|155.19|0
1650893340000|2022-04-25 13:29:00|158.19|155.07|157.93|154.81|158.19|155.07|157.93|154.81|0
1650893350000|2022-04-25 13:29:10|158.06|154.94|158.25|155.13|158.25|155.13|158.06|154.94|0
1650893360000|2022-04-25 13:29:20|158.44|155.32|157.54|154.42|158.44|155.32|157.54|154.42|0
1650893370000|2022-04-25 13:29:30|158.19|155.07|157.93|154.81|158.19|155.07|157.93|154.81|0
1650893380000|2022-04-25 13:29:40|158.06|154.94|158.31|155.19|158.31|155.19|157.93|154.81|0
1650893390000|2022-04-25 13:29:50|158.18|155.06|157.67|154.55|158.31|155.19|157.67|154.55|0
1650893400000|2022-04-25 13:30:00|158.12|155|156.52|153.4|158.12|155|156.52|153.4|0
1650893410000|2022-04-25 13:30:10|155.89|152.77|155.25|152.13|155.89|152.77|155.25|152.13|0
1650893420000|2022-04-25 13:30:20|155.38|152.26|155.63|152.51|155.63|152.51|155.12|152|0
1650893430000|2022-04-25 13:30:30|155.25|152.13|155.12|152|155.38|152.26|155.12|152|0
1650893440000|2022-04-25 13:30:40|154.74|151.62|155.25|152.13|155.25|152.13|154.62|151.5|0
1650893450000|2022-04-25 13:30:50|154.24|151.12|153.35|150.23|154.24|151.12|153.35|150.23|0
1650893460000|2022-04-25 13:31:00|152.85|149.73|152.47|149.35|152.85|149.73|152.47|149.35|0
1650893470000|2022-04-25 13:31:10|152.22|149.1|152.85|149.73|152.85|149.73|151.97|148.85|0
1650893480000|2022-04-25 13:31:20|153.35|150.23|153.61|150.49|153.61|150.49|153.35|150.23|0
1650893490000|2022-04-25 13:31:30|153.98|150.86|153.35|150.23|153.98|150.86|153.35|150.23|0
1650893500000|2022-04-25 13:31:40|153.1|149.98|152.35|149.23|153.1|149.98|152.35|149.23|0
1650893510000|2022-04-25 13:31:50|151.97|148.85|151.47|148.35|151.97|148.85|151.47|148.35|0
1650893520000|2022-04-25 13:32:00|151.6|148.48|151.47|148.35|151.6|148.48|150.85|147.73|0
1650893530000|2022-04-25 13:32:10|151.72|148.6|152.22|149.1|152.22|149.1|151.72|148.6|0
1650893540000|2022-04-25 13:32:20|152.6|149.48|152.72|149.6|152.85|149.73|152.6|149.48|0
1650893550000|2022-04-25 13:32:30|152.85|149.73|152.97|149.85|153.6|150.48|152.85|149.73|0
1650893560000|2022-04-25 13:32:40|152.85|149.73|152.35|149.23|152.97|149.85|152.35|149.23|0
1650893570000|2022-04-25 13:32:50|152.47|149.35|151.97|148.85|152.47|149.35|151.72|148.6|0
1650893580000|2022-04-25 13:33:00|151.1|147.98|151.34|148.22|151.34|148.22|150.22|147.1|0
1650893590000|2022-04-25 13:33:10|150.72|147.6|150.6|147.48|150.97|147.85|150.6|147.48|0
1650893600000|2022-04-25 13:33:20|150.78|147.66|150.72|147.6|150.78|147.66|150.72|147.6|0
1650893610000|2022-04-25 13:33:30|150.47|147.35|151.59|148.47|151.59|148.47|150.47|147.35|0
1650893620000|2022-04-25 13:33:40|151.47|148.35|149.97|146.85|151.47|148.35|149.97|146.85|0
1650893630000|2022-04-25 13:33:50|149.85|146.73|150.1|146.98|150.1|146.98|149.48|146.36|0
1650893640000|2022-04-25 13:34:00|151.76|148.64|151.69|148.57|152.13|149.01|151.69|148.57|0
1650893650000|2022-04-25 13:34:10|151.51|148.39|150.76|147.64|151.88|148.76|150.76|147.64|0
1650893660000|2022-04-25 13:34:20|150.89|147.77|150.64|147.52|151.01|147.89|150.64|147.52|0
1650893670000|2022-04-25 13:34:30|151.01|147.89|150.51|147.39|151.01|147.89|150.27|147.15|0
1650893680000|2022-04-25 13:34:40|150.89|147.77|151.01|147.89|151.51|148.39|150.89|147.77|0
1650893690000|2022-04-25 13:34:50|150.64|147.52|151.76|148.64|151.76|148.64|150.64|147.52|0
1650893700000|2022-04-25 13:35:00|151.88|148.76|154.01|150.89|154.01|150.89|151.88|148.76|0
1650893710000|2022-04-25 13:35:10|154.51|151.39|154.7|151.58|155.01|151.89|154.26|151.14|0
1650893720000|2022-04-25 13:35:20|154.26|151.14|154.76|151.64|155.01|151.89|154.26|151.14|0
1650893730000|2022-04-25 13:35:30|155.14|152.02|151.44|148.32|155.77|152.65|151.44|148.32|0
1650893740000|2022-04-25 13:35:40|150.93|147.81|153.86|150.74|153.86|150.74|150.93|147.81|0
1650893750000|2022-04-25 13:35:50|153.23|150.11|153.12|150|153.75|150.63|153.12|150|0
1650893760000|2022-04-25 13:36:00|152.99|149.87|153.24|150.12|153.75|150.63|152.99|149.87|0
1650893770000|2022-04-25 13:36:10|154.25|151.13|154.51|151.39|154.51|151.39|154.25|151.13|0
1650893780000|2022-04-25 13:36:20|154.89|151.77|155.9|152.78|155.9|152.78|154.13|151.01|0
1650893790000|2022-04-25 13:36:30|155.65|152.53|155.52|152.4|155.65|152.53|155.52|152.4|0
1650893800000|2022-04-25 13:36:40|156.28|153.16|156.79|153.67|156.79|153.67|156.16|153.04|0
1650893810000|2022-04-25 13:36:50|156.92|153.8|156.54|153.42|156.92|153.8|156.03|152.91|0
1650893820000|2022-04-25 13:37:00|155.9|152.78|156.28|153.16|156.28|153.16|155.77|152.65|0
1650893830000|2022-04-25 13:37:10|156.79|153.67|156.54|153.42|157.05|153.93|156.54|153.42|0
1650893840000|2022-04-25 13:37:20|156.41|153.29|156.28|153.16|156.54|153.42|156.28|153.16|0
1650893850000|2022-04-25 13:37:30|155.9|152.78|157.18|154.06|157.18|154.06|155.9|152.78|0
1650893860000|2022-04-25 13:37:40|156.54|153.42|155.39|152.27|156.54|153.42|155.39|152.27|0
1650893870000|2022-04-25 13:37:50|155.26|152.14|155.96|152.84|156.03|152.91|155.26|152.14|0
1650893880000|2022-04-25 13:38:00|155.52|152.4|156.54|153.42|156.54|153.42|155.52|152.4|0
1650893890000|2022-04-25 13:38:10|157.18|154.06|156.92|153.8|157.3|154.18|156.92|153.8|0
1650893900000|2022-04-25 13:38:20|157.05|153.93|156.03|152.91|157.05|153.93|156.03|152.91|0
1650893910000|2022-04-25 13:38:30|157.3|154.18|158.71|155.59|158.71|155.59|157.3|154.18|0
1650893920000|2022-04-25 13:38:40|157.94|154.82|156.03|152.91|157.94|154.82|156.03|152.91|0
1650893930000|2022-04-25 13:38:50|155.9|152.78|156.66|153.54|156.79|153.67|155.9|152.78|0
1650893940000|2022-04-25 13:39:00|156.41|153.29|155.52|152.4|156.41|153.29|155.52|152.4|0
1650893950000|2022-04-25 13:39:10|154.88|151.76|153.8|150.68|154.88|151.76|153.8|150.68|0
1650893960000|2022-04-25 13:39:20|154|150.88|154.12|151|154.63|151.51|154|150.88|0
1650893970000|2022-04-25 13:39:30|153.49|150.37|152.42|149.3|153.49|150.37|152.42|149.3|0
1650893980000|2022-04-25 13:39:40|152.61|149.49|152.48|149.36|152.86|149.74|152.48|149.36|0
1650893990000|2022-04-25 13:39:50|153.9|150.78|154.27|151.15|154.27|151.15|153.65|150.53|0
1650894000000|2022-04-25 13:40:00|153.52|150.4|155.03|151.91|155.16|152.04|153.52|150.4|0
1650894010000|2022-04-25 13:40:10|154.53|151.41|155.54|152.42|155.54|152.42|154.53|151.41|0
1650894020000|2022-04-25 13:40:20|155.28|152.16|155.28|152.16|155.28|152.16|154.9|151.78|0
1650894030000|2022-04-25 13:40:30|155.16|152.04|153.52|150.4|155.16|152.04|153.52|150.4|0
1650894040000|2022-04-25 13:40:40|154.02|150.9|155.54|152.42|155.54|152.42|154.02|150.9|0
1650894050000|2022-04-25 13:40:50|155.34|152.22|156.17|153.05|156.3|153.18|155.34|152.22|0
1650894060000|2022-04-25 13:41:00|155.16|152.04|154.27|151.15|155.16|152.04|154.02|150.9|0
1650894070000|2022-04-25 13:41:10|155.16|152.04|156.93|153.81|156.93|153.81|155.16|152.04|0
1650894080000|2022-04-25 13:41:20|156.3|153.18|156.17|153.05|156.3|153.18|155.79|152.67|0
1650894090000|2022-04-25 13:41:30|155.66|152.54|155.41|152.29|155.66|152.54|155.28|152.16|0
1650894100000|2022-04-25 13:41:40|155.66|152.54|156.68|153.56|156.68|153.56|155.66|152.54|0
1650894110000|2022-04-25 13:41:50|156.55|153.43|156.42|153.3|156.68|153.56|156.29|153.17|0
1650894120000|2022-04-25 13:42:00|155.91|152.79|155.15|152.03|155.91|152.79|155.15|152.03|0
1650894130000|2022-04-25 13:42:10|155.28|152.16|155.41|152.29|155.41|152.29|155.03|151.91|0
1650894140000|2022-04-25 13:42:20|156.04|152.92|156.42|153.3|156.42|153.3|156.04|152.92|0
1650894150000|2022-04-25 13:42:30|155.79|152.67|154.4|151.28|155.79|152.67|154.4|151.28|0
1650894160000|2022-04-25 13:42:40|154.15|151.03|154.27|151.15|154.27|151.15|154.15|151.03|0
1650894170000|2022-04-25 13:42:50|155.15|152.03|154.4|151.28|155.15|152.03|154.4|151.28|0
1650894180000|2022-04-25 13:43:00|154.65|151.53|153.89|150.77|154.78|151.66|153.89|150.77|0
1650894190000|2022-04-25 13:43:10|153.64|150.52|153.89|150.77|154.52|151.4|153.64|150.52|0
1650894200000|2022-04-25 13:43:20|153.83|150.71|152.89|149.77|153.83|150.71|152.89|149.77|0
1650894210000|2022-04-25 13:43:30|152.76|149.64|154.4|151.28|154.4|151.28|152.76|149.64|0
1650894220000|2022-04-25 13:43:40|155.34|152.22|156.04|152.92|156.04|152.92|155.34|152.22|0
1650894230000|2022-04-25 13:43:50|155.28|152.16|154.52|151.4|155.28|152.16|154.52|151.4|0
1650894240000|2022-04-25 13:44:00|154.14|151.02|153.52|150.4|154.14|151.02|153.39|150.27|0
1650894250000|2022-04-25 13:44:10|153.64|150.52|151.89|148.77|153.64|150.52|151.89|148.77|0
1650894260000|2022-04-25 13:44:20|152.01|148.89|151.02|147.9|152.01|148.89|151.02|147.9|0
1650894270000|2022-04-25 13:44:30|150.77|147.65|150.15|147.03|150.77|147.65|150.15|147.03|0
1650894280000|2022-04-25 13:44:40|151.02|147.9|150.27|147.15|151.02|147.9|150.27|147.15|0
1650894290000|2022-04-25 13:44:50|149.9|146.78|149.53|146.41|149.9|146.78|149.53|146.41|0
1650894300000|2022-04-25 13:45:00|149.65|146.53|150.15|147.03|150.4|147.28|149.41|146.29|0
1650894310000|2022-04-25 13:45:10|149.9|146.78|149.53|146.41|149.9|146.78|149.53|146.41|0
1650894320000|2022-04-25 13:45:20|149.41|146.29|149.78|146.66|150.02|146.9|149.41|146.29|0
1650894330000|2022-04-25 13:45:30|150.27|147.15|150.15|147.03|151.02|147.9|150.15|147.03|0
1650894340000|2022-04-25 13:45:40|150.52|147.4|149.53|146.41|150.52|147.4|149.53|146.41|0
1650894350000|2022-04-25 13:45:50|149.65|146.53|150.15|147.03|150.15|147.03|149.65|146.53|0
1650894360000|2022-04-25 13:46:00|149.83|146.71|149.78|146.66|149.83|146.71|149.53|146.41|0
1650894370000|2022-04-25 13:46:10|149.53|146.41|149.16|146.04|149.65|146.53|148.91|145.79|0
1650894380000|2022-04-25 13:46:20|148.91|145.79|148.66|145.54|149.09|145.97|148.42|145.3|0
1650894390000|2022-04-25 13:46:30|148.48|145.36|148.3|145.18|148.48|145.36|148.3|145.18|0
1650894400000|2022-04-25 13:46:40|148.54|145.42|148.97|145.85|148.97|145.85|148.3|145.18|0
1650894410000|2022-04-25 13:46:50|148.66|145.54|148.42|145.3|148.66|145.54|148.29|145.17|0
1650894420000|2022-04-25 13:47:00|148.54|145.42|148.42|145.3|148.54|145.42|148.17|145.05|0
1650894430000|2022-04-25 13:47:10|148.17|145.05|149.4|146.28|149.52|146.4|146.86|143.74|0
1650894440000|2022-04-25 13:47:20|149.27|146.15|149.89|146.77|149.89|146.77|149.27|146.15|0
1650894450000|2022-04-25 13:47:30|149.03|145.91|149.52|146.4|149.52|146.4|149.03|145.91|0
1650894460000|2022-04-25 13:47:40|149.03|145.91|148.54|145.42|149.27|146.15|148.54|145.42|0
1650894470000|2022-04-25 13:47:50|148.78|145.66|149.64|146.52|149.77|146.65|148.78|145.66|0
1650894480000|2022-04-25 13:48:00|149.89|146.77|149.64|146.52|150.14|147.02|149.64|146.52|0
1650894490000|2022-04-25 13:48:10|149.77|146.65|150.76|147.64|150.76|147.64|149.64|146.52|0
1650894500000|2022-04-25 13:48:20|150.38|147.26|150.76|147.64|150.76|147.64|150.38|147.26|0
1650894510000|2022-04-25 13:48:30|150.51|147.39|149.52|146.4|150.51|147.39|149.52|146.4|0
1650894520000|2022-04-25 13:48:40|149.33|146.21|148.66|145.54|149.33|146.21|148.53|145.41|0
1650894530000|2022-04-25 13:48:50|148.53|145.41|148.41|145.29|149.15|146.03|148.41|145.29|0
1650894540000|2022-04-25 13:49:00|148.66|145.54|148.29|145.17|148.78|145.66|148.29|145.17|0
1650894550000|2022-04-25 13:49:10|148.53|145.41|148.9|145.78|148.9|145.78|148.53|145.41|0
1650894560000|2022-04-25 13:49:20|149.15|146.03|150.01|146.89|150.01|146.89|149.15|146.03|0
1650894570000|2022-04-25 13:49:30|150.38|147.26|150.63|147.51|150.63|147.51|150.14|147.02|0
1650894640000|2022-04-25 13:50:40|154.06|150.94|155.26|152.14|155.26|152.14|154.06|150.94|0
1650894650000|2022-04-25 13:50:50|155|151.88|155.26|152.14|155.63|152.51|155|151.88|0
1650894660000|2022-04-25 13:51:00|155.89|152.77|156.52|153.4|156.52|153.4|155.51|152.39|0
1650894670000|2022-04-25 13:51:10|156.65|153.53|157.16|154.04|157.41|154.29|156.65|153.53|0
1650894680000|2022-04-25 13:51:20|157.03|153.91|155.51|152.39|157.03|153.91|155.51|152.39|0
1650894690000|2022-04-25 13:51:30|155.89|152.77|154.75|151.63|155.89|152.77|154.5|151.38|0
1650894700000|2022-04-25 13:51:40|154.5|151.38|154.12|151|154.88|151.76|154.12|151|0
1650894710000|2022-04-25 13:51:50|154.5|151.38|155.25|152.13|155.25|152.13|154.5|151.38|0
1650894720000|2022-04-25 13:52:00|154.62|151.5|153.49|150.37|154.62|151.5|153.49|150.37|0
1650894730000|2022-04-25 13:52:10|154.37|151.25|153.37|150.25|154.37|151.25|153.37|150.25|0
1650894740000|2022-04-25 13:52:20|153.49|150.37|152.74|149.62|153.74|150.62|152.62|149.5|0
1650894750000|2022-04-25 13:52:30|153.12|150|152.24|149.12|153.12|150|152.24|149.12|0
1650894760000|2022-04-25 13:52:40|151.99|148.87|152.24|149.12|152.24|149.12|151.99|148.87|0
1650894770000|2022-04-25 13:52:50|153.87|150.75|153.62|150.5|154.12|151|153.62|150.5|0
1650894780000|2022-04-25 13:53:00|153.49|150.37|152.24|149.12|153.49|150.37|151.99|148.87|0
1650894790000|2022-04-25 13:53:10|151.87|148.75|150.75|147.63|151.87|148.75|150.75|147.63|0
1650894800000|2022-04-25 13:53:20|150.38|147.26|151.37|148.25|151.37|148.25|150.38|147.26|0
1650894810000|2022-04-25 13:53:30|150.63|147.51|150.13|147.01|150.63|147.51|150.01|146.89|0
1650894820000|2022-04-25 13:53:40|150.63|147.51|151.12|148|151.12|148|150.63|147.51|0
1650894830000|2022-04-25 13:53:50|151.62|148.5|153.12|150|153.24|150.12|151.62|148.5|0
1650894840000|2022-04-25 13:54:00|152.74|149.62|152.3|149.18|152.74|149.62|151.99|148.87|0
1650894850000|2022-04-25 13:54:10|151.62|148.5|151.25|148.13|151.62|148.5|151.12|148|0
1650894860000|2022-04-25 13:54:20|152.12|149|151.25|148.13|152.37|149.25|151.25|148.13|0
1650894870000|2022-04-25 13:54:30|150.13|147.01|149.76|146.64|150.25|147.13|149.76|146.64|0
1650894880000|2022-04-25 13:54:40|149.64|146.52|150.01|146.89|150.38|147.26|149.64|146.52|0
1650894890000|2022-04-25 13:54:50|149.14|146.02|148.41|145.29|149.14|146.02|148.41|145.29|0
1650894900000|2022-04-25 13:55:00|148.65|145.53|147.91|144.79|148.65|145.53|147.79|144.67|0
1650894910000|2022-04-25 13:55:10|148.77|145.65|146.39|143.27|148.77|145.65|146.39|143.27|0
1650894920000|2022-04-25 13:55:20|145.9|142.78|147.12|144|147.12|144|145.9|142.78|0
1650894930000|2022-04-25 13:55:30|147.37|144.25|148.11|144.99|148.11|144.99|147.12|144|0
1650894940000|2022-04-25 13:55:40|148.41|145.29|149.46|146.34|149.46|146.34|148.41|145.29|0
1650894950000|2022-04-25 13:55:50|150.46|147.34|150.46|147.34|150.46|147.34|150.21|147.09|0
1650894960000|2022-04-25 13:56:00|150.83|147.71|149.03|145.91|150.83|147.71|149.03|145.91|0
1650894970000|2022-04-25 13:56:10|149.34|146.22|150.08|146.96|150.08|146.96|149.34|146.22|0
1650894980000|2022-04-25 13:56:20|150.21|147.09|149.83|146.71|150.21|147.09|149.59|146.47|0
1650894990000|2022-04-25 13:56:30|149.22|146.1|148.97|145.85|149.22|146.1|148.97|145.85|0
1650895000000|2022-04-25 13:56:40|149.59|146.47|148.84|145.72|149.59|146.47|148.6|145.48|0
1650895010000|2022-04-25 13:56:50|148.35|145.23|147.73|144.61|148.72|145.6|147.61|144.49|0
1650895020000|2022-04-25 13:57:00|147.61|144.49|147.61|144.49|147.61|144.49|147.61|144.49|0
1650895080000|2022-04-25 13:58:00|148.23|145.11|147.49|144.37|148.23|145.11|147.49|144.37|0
1650895090000|2022-04-25 13:58:10|147.24|144.12|146.02|142.9|147.24|144.12|146.02|142.9|0
1650895100000|2022-04-25 13:58:20|145.9|142.78|145.04|141.92|145.9|142.78|145.04|141.92|0
1650895110000|2022-04-25 13:58:30|144.44|141.32|145.04|141.92|145.16|142.04|144.43|141.31|0
1650895120000|2022-04-25 13:58:40|144.68|141.56|145.04|141.92|145.16|142.04|144.68|141.56|0
1650895130000|2022-04-25 13:58:50|144.25|141.13|143.83|140.71|144.25|141.13|143.35|140.23|0
1650895140000|2022-04-25 13:59:00|144.31|141.19|143.47|140.35|144.31|141.19|143.35|140.23|0
1650895150000|2022-04-25 13:59:10|144.07|140.95|143.47|140.35|144.56|141.44|143.47|140.35|0
1650895160000|2022-04-25 13:59:20|143.1|139.98|142.38|139.26|143.1|139.98|142.38|139.26|0
1650895170000|2022-04-25 13:59:30|142.5|139.38|142.26|139.14|142.62|139.5|142.26|139.14|0
1650895180000|2022-04-25 13:59:40|142.62|139.5|142.14|139.02|142.74|139.62|142.14|139.02|0
1650895190000|2022-04-25 13:59:50|141.78|138.66|141.66|138.54|141.9|138.78|141.66|138.54|0
1650895200000|2022-04-25 14:00:00|141.54|138.42|141.9|138.78|141.9|138.78|141.54|138.42|0
1650895210000|2022-04-25 14:00:10|141.78|138.66|142.86|139.74|142.86|139.74|141.78|138.66|0
1650895220000|2022-04-25 14:00:20|143.59|140.47|144.31|141.19|144.31|141.19|143.34|140.22|0
1650895230000|2022-04-25 14:00:30|143.71|140.59|142.86|139.74|143.71|140.59|142.86|139.74|0
1650895240000|2022-04-25 14:00:40|143.22|140.1|143.1|139.98|143.46|140.34|143.1|139.98|0
1650895250000|2022-04-25 14:00:50|142.86|139.74|143.34|140.22|143.34|140.22|142.74|139.62|0
1650895260000|2022-04-25 14:01:00|142.98|139.86|142.62|139.5|143.34|140.22|142.62|139.5|0
1650895270000|2022-04-25 14:01:10|143.1|139.98|143.1|139.98|143.1|139.98|143.1|139.98|0
1650895330000|2022-04-25 14:02:10|141.78|138.66|141.54|138.42|141.78|138.66|141.54|138.42|0
1650895340000|2022-04-25 14:02:20|142.14|139.02|141.42|138.3|142.14|139.02|141.42|138.3|0
1650895350000|2022-04-25 14:02:30|141.78|138.66|142.26|139.14|142.26|139.14|141.78|138.66|0
1650895360000|2022-04-25 14:02:40|141.9|138.78|142.26|139.14|142.26|139.14|141.9|138.78|0
1650895370000|2022-04-25 14:02:50|141.9|138.78|141.54|138.42|142.02|138.9|141.54|138.42|0
1650895380000|2022-04-25 14:03:00|141.3|138.18|141.54|138.42|141.54|138.42|141.3|138.18|0
1650895390000|2022-04-25 14:03:10|142.02|138.9|141.3|138.18|142.02|138.9|141.3|138.18|0
1650895400000|2022-04-25 14:03:20|141.42|138.3|141.42|138.3|141.78|138.66|141.3|138.18|0
1650895410000|2022-04-25 14:03:30|141.54|138.42|142.14|139.02|142.26|139.14|141.54|138.42|0
1650895420000|2022-04-25 14:03:40|141.71|138.59|141.42|138.3|141.71|138.59|141.3|138.18|0
1650895430000|2022-04-25 14:03:50|141.54|138.42|141.54|138.42|142.38|139.26|141.54|138.42|0
1650895440000|2022-04-25 14:04:00|141.3|138.18|141.42|138.3|141.42|138.3|141.18|138.06|0
1650895450000|2022-04-25 14:04:10|141.11|137.99|141.18|138.06|141.18|138.06|140.94|137.82|0
1650895460000|2022-04-25 14:04:20|141.54|138.42|141.06|137.94|141.54|138.42|141.06|137.94|0
1650895470000|2022-04-25 14:04:30|141.42|138.3|141.66|138.54|142.26|139.14|141.35|138.23|0
1650895480000|2022-04-25 14:04:40|141.54|138.42|141.78|138.66|142.02|138.9|141.54|138.42|0
1650895490000|2022-04-25 14:04:50|142.26|139.14|141.77|138.65|142.26|139.14|141.77|138.65|0
1650895500000|2022-04-25 14:05:00|141.65|138.53|142.01|138.89|142.01|138.89|141.42|138.3|0
1650895510000|2022-04-25 14:05:10|142.13|139.01|141.42|138.3|142.13|139.01|141.42|138.3|0
1650895520000|2022-04-25 14:05:20|141.3|138.18|140.94|137.82|141.3|138.18|140.94|137.82|0
1650895530000|2022-04-25 14:05:30|140.82|137.7|140.58|137.46|140.82|137.7|140.58|137.46|0
1650895540000|2022-04-25 14:05:40|140.7|137.58|140.94|137.82|141.29|138.17|140.7|137.58|0
1650895550000|2022-04-25 14:05:50|140.82|137.7|140.46|137.34|140.82|137.7|140.46|137.34|0
1650895560000|2022-04-25 14:06:00|140.22|137.1|141.06|137.94|141.06|137.94|140.22|137.1|0
1650895570000|2022-04-25 14:06:10|141.59|138.47|141.17|138.05|141.77|138.65|141.17|138.05|0
1650895580000|2022-04-25 14:06:20|141.41|138.29|141.65|138.53|142.13|139.01|141.41|138.29|0
1650895590000|2022-04-25 14:06:30|141.89|138.77|143.58|140.46|143.58|140.46|141.89|138.77|0
1650895600000|2022-04-25 14:06:40|143.15|140.03|143.22|140.1|143.7|140.58|143.15|140.03|0
1650895610000|2022-04-25 14:06:50|144.06|140.94|144.3|141.18|144.36|141.24|144.06|140.94|0
1650895620000|2022-04-25 14:07:00|144.79|141.67|144.67|141.55|144.79|141.67|144.18|141.06|0
1650895630000|2022-04-25 14:07:10|144.43|141.31|143.7|140.58|144.43|141.31|143.58|140.46|0
1650895640000|2022-04-25 14:07:20|143.94|140.82|145.03|141.91|145.03|141.91|143.94|140.82|0
1650895650000|2022-04-25 14:07:30|144.73|141.61|145.4|142.28|145.4|142.28|144.73|141.61|0
1650895660000|2022-04-25 14:07:40|144.91|141.79|145.05|141.93|145.17|142.05|144.56|141.44|0
1650895670000|2022-04-25 14:07:50|144.8|141.68|147.31|144.19|147.31|144.19|144.8|141.68|0
1650895680000|2022-04-25 14:08:00|147.67|144.55|147.67|144.55|147.98|144.86|147.18|144.06|0
1650895690000|2022-04-25 14:08:10|147.43|144.31|147.8|144.68|147.8|144.68|147.31|144.19|0
1650895700000|2022-04-25 14:08:20|147.55|144.43|147.18|144.06|147.55|144.43|147.18|144.06|0
1650895710000|2022-04-25 14:08:30|147.3|144.18|146.82|143.7|147.3|144.18|146.45|143.33|0
1650895720000|2022-04-25 14:08:40|146.94|143.82|146.08|142.96|146.94|143.82|146.08|142.96|0
1650895730000|2022-04-25 14:08:50|145.72|142.6|145.47|142.35|145.72|142.6|145.23|142.11|0
1650895740000|2022-04-25 14:09:00|145.35|142.23|146.08|142.96|146.08|142.96|145.35|142.23|0
1650895750000|2022-04-25 14:09:10|145.47|142.35|145.59|142.47|145.59|142.47|145.41|142.29|0
1650895760000|2022-04-25 14:09:20|145.35|142.23|145.35|142.23|145.35|142.23|145.23|142.11|0
1650895770000|2022-04-25 14:09:30|145.84|142.72|145.53|142.41|145.9|142.78|145.53|142.41|0
1650895780000|2022-04-25 14:09:40|145.72|142.6|145.84|142.72|145.84|142.72|145.11|141.99|0
1650895790000|2022-04-25 14:09:50|146.08|142.96|145.84|142.72|146.08|142.96|145.84|142.72|0
1650895800000|2022-04-25 14:10:00|146.33|143.21|147.12|144|147.12|144|146.2|143.08|0
1650895810000|2022-04-25 14:10:10|146.81|143.69|145.96|142.84|146.81|143.69|145.96|142.84|0
1650895820000|2022-04-25 14:10:20|146.08|142.96|146.94|143.82|147.18|144.06|146.08|142.96|0
1650895890000|2022-04-25 14:11:30|148.9|145.78|148.65|145.53|148.9|145.78|148.53|145.41|0
1650895900000|2022-04-25 14:11:40|148.9|145.78|148.41|145.29|148.9|145.78|148.41|145.29|0
1650895910000|2022-04-25 14:11:50|148.16|145.04|148.28|145.16|148.28|145.16|147.79|144.67|0
1650895920000|2022-04-25 14:12:00|147.91|144.79|147.3|144.18|147.91|144.79|147.3|144.18|0
1650895930000|2022-04-25 14:12:10|146.81|143.69|146.81|143.69|146.93|143.81|146.69|143.57|0
1650895940000|2022-04-25 14:12:20|147.06|143.94|147.06|143.94|147.42|144.3|147.06|143.94|0
1650895950000|2022-04-25 14:12:30|146.57|143.45|146.32|143.2|146.69|143.57|146.32|143.2|0
1650895960000|2022-04-25 14:12:40|146.44|143.32|145.59|142.47|146.44|143.32|145.47|142.35|0
1650895970000|2022-04-25 14:12:50|145.47|142.35|145.1|141.98|145.47|142.35|145.1|141.98|0
1650895980000|2022-04-25 14:13:00|145.35|142.23|145.83|142.71|146.08|142.96|145.35|142.23|0
1650895990000|2022-04-25 14:13:10|145.59|142.47|144.74|141.62|145.59|142.47|144.74|141.62|0
1650896000000|2022-04-25 14:13:20|144.98|141.86|144.62|141.5|145.23|142.11|144.62|141.5|0
1650896010000|2022-04-25 14:13:30|143.89|140.77|143.77|140.65|143.89|140.77|143.53|140.41|0
1650896020000|2022-04-25 14:13:40|144.13|141.01|143.53|140.41|144.13|141.01|143.17|140.05|0
1650896030000|2022-04-25 14:13:50|143.17|140.05|143.65|140.53|143.65|140.53|143.17|140.05|0
1650896040000|2022-04-25 14:14:00|143.41|140.29|143.77|140.65|143.89|140.77|143.41|140.29|0
1650896050000|2022-04-25 14:14:10|144.13|141.01|144.01|140.89|144.26|141.14|144.01|140.89|0
1650896070000|2022-04-25 14:14:30|144.98|141.86|144.5|141.38|144.98|141.86|144.5|141.38|0
1650896080000|2022-04-25 14:14:40|144.74|141.62|144.13|141.01|144.86|141.74|144.13|141.01|0
1650896090000|2022-04-25 14:14:50|144.07|140.95|144.68|141.56|144.68|141.56|144.07|140.95|0
1650896100000|2022-04-25 14:15:00|145.22|142.1|145.47|142.35|145.59|142.47|145.22|142.1|0
1650896110000|2022-04-25 14:15:10|145.59|142.47|145.95|142.83|146.38|143.26|145.59|142.47|0
1650896120000|2022-04-25 14:15:20|145.22|142.1|145.83|142.71|145.83|142.71|144.86|141.74|0
1650896130000|2022-04-25 14:15:30|145.35|142.23|144.37|141.25|145.35|142.23|144.37|141.25|0
1650896140000|2022-04-25 14:15:40|144.86|141.74|144.98|141.86|144.98|141.86|144.37|141.25|0
1650896150000|2022-04-25 14:15:50|144.86|141.74|145.16|142.04|145.22|142.1|144.86|141.74|0
1650896160000|2022-04-25 14:16:00|144.74|141.62|145.34|142.22|145.34|142.22|144.74|141.62|0
1650896170000|2022-04-25 14:16:10|146.56|143.44|145.59|142.47|146.69|143.57|145.59|142.47|0
1650896180000|2022-04-25 14:16:20|145.22|142.1|145.16|142.04|145.22|142.1|144.98|141.86|0
1650896190000|2022-04-25 14:16:30|145.22|142.1|144.74|141.62|145.28|142.16|144.74|141.62|0
1650896200000|2022-04-25 14:16:40|144.98|141.86|145.47|142.35|145.47|142.35|144.98|141.86|0
1650896210000|2022-04-25 14:16:50|144.37|141.25|145.22|142.1|145.22|142.1|144.37|141.25|0
1650896220000|2022-04-25 14:17:00|144.62|141.5|144.25|141.13|144.62|141.5|144.25|141.13|0
1650896230000|2022-04-25 14:17:10|144.49|141.37|144.86|141.74|145.4|142.28|144.49|141.37|0
1650896240000|2022-04-25 14:17:20|144.74|141.62|144.86|141.74|144.86|141.74|144.62|141.5|0
1650896250000|2022-04-25 14:17:30|144.74|141.62|144.55|141.43|144.74|141.62|144.55|141.43|0
1650896260000|2022-04-25 14:17:40|144.13|141.01|144.37|141.25|144.37|141.25|143.77|140.65|0
1650896270000|2022-04-25 14:17:50|144.74|141.62|144.37|141.25|144.74|141.62|144.13|141.01|0
1650896280000|2022-04-25 14:18:00|144.49|141.37|144.49|141.37|144.49|141.37|144.13|141.01|0
1650896290000|2022-04-25 14:18:10|144.25|141.13|143.77|140.65|144.25|141.13|143.77|140.65|0
1650896300000|2022-04-25 14:18:20|143.41|140.29|144.25|141.13|144.25|141.13|143.41|140.29|0
1650896310000|2022-04-25 14:18:30|144.13|141.01|144.67|141.55|144.67|141.55|144.13|141.01|0
1650896320000|2022-04-25 14:18:40|144.37|141.25|144.73|141.61|144.73|141.61|144.37|141.25|0
1650896330000|2022-04-25 14:18:50|144.07|140.95|145.22|142.1|145.22|142.1|144.07|140.95|0
1650896340000|2022-04-25 14:19:00|144.61|141.49|144.49|141.37|144.61|141.49|144.49|141.37|0
1650896350000|2022-04-25 14:19:10|144.61|141.49|144.01|140.89|144.61|141.49|143.89|140.77|0
1650896360000|2022-04-25 14:19:20|144.73|141.61|144.13|141.01|144.73|141.61|144.13|141.01|0
1650896370000|2022-04-25 14:19:30|144.61|141.49|145.58|142.46|145.83|142.71|144.61|141.49|0
1650896380000|2022-04-25 14:19:40|146.5|143.38|146.56|143.44|147.17|144.05|146.5|143.38|0
1650896390000|2022-04-25 14:19:50|146.68|143.56|147.66|144.54|147.66|144.54|146.68|143.56|0
1650896400000|2022-04-25 14:20:00|147.42|144.3|148.64|145.52|148.64|145.52|147.42|144.3|0
1650896410000|2022-04-25 14:20:10|148.4|145.28|147.78|144.66|148.64|145.52|147.78|144.66|0
1650896420000|2022-04-25 14:20:20|147.29|144.17|146.31|143.19|147.29|144.17|146.31|143.19|0
1650896430000|2022-04-25 14:20:30|146.19|143.07|146.92|143.8|146.92|143.8|146.19|143.07|0
1650896440000|2022-04-25 14:20:40|146.31|143.19|146.07|142.95|146.31|143.19|146.07|142.95|0
1650896450000|2022-04-25 14:20:50|146.19|143.07|145.34|142.22|146.19|143.07|145.34|142.22|0
1650896460000|2022-04-25 14:21:00|144.91|141.79|144.97|141.85|144.97|141.85|144.73|141.61|0
1650896470000|2022-04-25 14:21:10|145.22|142.1|144.85|141.73|145.34|142.22|144.73|141.61|0
1650896480000|2022-04-25 14:21:20|145.1|141.98|143.46|140.34|145.1|141.98|143.46|140.34|0
1650896490000|2022-04-25 14:21:30|143.76|140.64|143.76|140.64|144.01|140.89|143.64|140.52|0
1650896500000|2022-04-25 14:21:40|143.88|140.76|143.16|140.04|144.01|140.89|143.16|140.04|0
1650896510000|2022-04-25 14:21:50|143.04|139.92|143.04|139.92|143.28|140.16|143.04|139.92|0
1650896520000|2022-04-25 14:22:00|143.28|140.16|142.8|139.68|143.4|140.28|142.8|139.68|0
1650896530000|2022-04-25 14:22:10|142.68|139.56|142.44|139.32|142.8|139.68|142.44|139.32|0
1650896540000|2022-04-25 14:22:20|142.68|139.56|143.52|140.4|143.52|140.4|142.68|139.56|0
1650896550000|2022-04-25 14:22:30|143.4|140.28|143.16|140.04|143.52|140.4|143.16|140.04|0
1650896560000|2022-04-25 14:22:40|142.92|139.8|143.28|140.16|143.28|140.16|142.8|139.68|0
1650896570000|2022-04-25 14:22:50|143.16|140.04|143.4|140.28|143.76|140.64|143.16|140.04|0
1650896580000|2022-04-25 14:23:00|143.28|140.16|143.04|139.92|143.4|140.28|143.04|139.92|0
1650896590000|2022-04-25 14:23:10|142.8|139.68|142.08|138.96|142.8|139.68|142.08|138.96|0
1650896600000|2022-04-25 14:23:20|142.68|139.56|142.8|139.68|142.8|139.68|142.56|139.44|0
1650896610000|2022-04-25 14:23:30|142.56|139.44|143.76|140.64|143.88|140.76|142.56|139.44|0
1650896620000|2022-04-25 14:23:40|144.37|141.25|144.37|141.25|144.49|141.37|144.37|141.25|0
1650896630000|2022-04-25 14:23:50|144.73|141.61|145.94|142.82|145.94|142.82|144.49|141.37|0
1650896640000|2022-04-25 14:24:00|146|142.88|146.92|143.8|146.92|143.8|146|142.88|0
1650896650000|2022-04-25 14:24:10|147.66|144.54|149.88|146.76|149.88|146.76|147.66|144.54|0
1650896660000|2022-04-25 14:24:20|149.75|146.63|150.12|147|150.18|147.06|149.75|146.63|0
1650896670000|2022-04-25 14:24:30|149.75|146.63|149.63|146.51|150.12|147|149.63|146.51|0
1650896680000|2022-04-25 14:24:40|150.25|147.13|151.86|148.74|151.86|148.74|150.25|147.13|0
1650896690000|2022-04-25 14:24:50|151.74|148.62|151.86|148.74|151.86|148.74|151.49|148.37|0
1650896700000|2022-04-25 14:25:00|151.61|148.49|153.12|150|153.12|150|151.61|148.49|0
1650896710000|2022-04-25 14:25:10|153.37|150.25|154.37|151.25|154.37|151.25|153.37|150.25|0
1650896720000|2022-04-25 14:25:20|153.99|150.87|153.87|150.75|154.12|151|153.87|150.75|0
1650896730000|2022-04-25 14:25:30|154.12|151|155.13|152.01|155.13|152.01|154.12|151|0
1650896740000|2022-04-25 14:25:40|155|151.88|154.37|151.25|155.32|152.2|154.37|151.25|0
1650896750000|2022-04-25 14:25:50|154.62|151.5|154.5|151.38|155.13|152.01|154.5|151.38|0
1650896760000|2022-04-25 14:26:00|154.75|151.63|154.12|151|154.75|151.63|154.12|151|0
1650896830000|2022-04-25 14:27:10|154.62|151.5|154.18|151.06|154.62|151.5|154.18|151.06|0
1650896840000|2022-04-25 14:27:20|154.62|151.5|154.37|151.25|154.62|151.5|154.37|151.25|0
1650896850000|2022-04-25 14:27:30|154.12|151|153.11|149.99|154.12|151|153.11|149.99|0
1650896860000|2022-04-25 14:27:40|153.49|150.37|153.11|149.99|153.49|150.37|153.11|149.99|0
1650896870000|2022-04-25 14:27:50|153.24|150.12|153.61|150.49|153.61|150.49|153.24|150.12|0
1650896880000|2022-04-25 14:28:00|153.49|150.37|153.99|150.87|154.12|151|153.36|150.24|0
1650896890000|2022-04-25 14:28:10|154.12|151|153.99|150.87|154.18|151.06|153.99|150.87|0
1650896900000|2022-04-25 14:28:20|154.05|150.93|153.87|150.75|154.05|150.93|153.74|150.62|0
1650896910000|2022-04-25 14:28:30|153.74|150.62|153.74|150.62|153.74|150.62|153.61|150.49|0
1650896920000|2022-04-25 14:28:40|153.36|150.24|154.24|151.12|154.37|151.25|153.36|150.24|0
1650896930000|2022-04-25 14:28:50|154.5|151.38|154.24|151.12|154.75|151.63|154.24|151.12|0
1650896940000|2022-04-25 14:29:00|153.49|150.37|154.49|151.37|154.49|151.37|153.49|150.37|0
1650896950000|2022-04-25 14:29:10|154.24|151.12|154.12|151|154.49|151.37|154.12|151|0
1650896960000|2022-04-25 14:29:20|154.49|151.37|154.75|151.63|154.75|151.63|154.37|151.25|0
1650896970000|2022-04-25 14:29:30|154.37|151.25|154.75|151.63|154.75|151.63|154.12|151|0
1650896980000|2022-04-25 14:29:40|155|151.88|155.13|152.01|155.38|152.26|155|151.88|0
1650896990000|2022-04-25 14:29:50|154.49|151.37|154.3|151.18|154.49|151.37|154.3|151.18|0
1650897000000|2022-04-25 14:30:00|153.61|150.49|154.12|151|154.12|151|153.61|150.49|0
1650897010000|2022-04-25 14:30:10|156.91|153.79|156.4|153.28|157.29|154.17|156.4|153.28|0
1650897020000|2022-04-25 14:30:20|154.73|151.61|154.6|151.48|155.23|152.11|154.6|151.48|0
1650897030000|2022-04-25 14:30:30|155.1|151.98|154.97|151.85|155.22|152.1|154.97|151.85|0
1650897040000|2022-04-25 14:30:40|154.65|151.53|155.6|152.48|155.73|152.61|154.65|151.53|0
1650897050000|2022-04-25 14:30:50|155.09|151.97|155.47|152.35|155.6|152.48|154.9|151.78|0
1650897060000|2022-04-25 14:31:00|156.12|153|156.88|153.76|156.88|153.76|156.12|153|0
1650897070000|2022-04-25 14:31:10|156.5|153.38|156.88|153.76|156.88|153.76|156.12|153|0
1650897080000|2022-04-25 14:31:20|156.75|153.63|156.88|153.76|156.88|153.76|156.62|153.5|0
1650897090000|2022-04-25 14:31:30|157.13|154.01|156.88|153.76|157.13|154.01|156.88|153.76|0
1650897100000|2022-04-25 14:31:40|157.13|154.01|157.77|154.65|157.77|154.65|157.13|154.01|0
1650897110000|2022-04-25 14:31:50|158.15|155.03|158.92|155.8|158.92|155.8|158.15|155.03|0
1650897120000|2022-04-25 14:32:00|159.05|155.93|159.11|155.99|159.18|156.06|159.05|155.93|0
1650897130000|2022-04-25 14:32:10|158.66|155.54|159.56|156.44|159.56|156.44|158.66|155.54|0
1650897140000|2022-04-25 14:32:20|159.62|156.5|159.69|156.57|159.69|156.57|159.56|156.44|0
1650897150000|2022-04-25 14:32:30|158.79|155.67|159.43|156.31|159.49|156.37|158.79|155.67|0
1650897160000|2022-04-25 14:32:40|160.21|157.09|159.95|156.83|160.21|157.09|159.69|156.57|0
1650897170000|2022-04-25 14:32:50|159.82|156.7|159.43|156.31|159.95|156.83|159.43|156.31|0
1650897180000|2022-04-25 14:33:00|159.3|156.18|159.56|156.44|159.56|156.44|159.05|155.93|0
1650897190000|2022-04-25 14:33:10|159.82|156.7|159.69|156.57|159.82|156.7|159.43|156.31|0
1650897200000|2022-04-25 14:33:20|159.3|156.18|159.18|156.06|159.3|156.18|159.18|156.06|0
1650897210000|2022-04-25 14:33:30|158.53|155.41|158.41|155.29|158.66|155.54|158.41|155.29|0
1650897220000|2022-04-25 14:33:40|158.28|155.16|157.64|154.52|158.28|155.16|157.64|154.52|0
1650897230000|2022-04-25 14:33:50|157.51|154.39|157.64|154.52|157.77|154.65|157.51|154.39|0
1650897240000|2022-04-25 14:34:00|157.89|154.77|158.34|155.22|158.53|155.41|157.89|154.77|0
1650897250000|2022-04-25 14:34:10|158.79|155.67|159.43|156.31|159.43|156.31|158.79|155.67|0
1650897260000|2022-04-25 14:34:20|159.56|156.44|160.59|157.47|160.59|157.47|159.56|156.44|0
1650897270000|2022-04-25 14:34:30|160.46|157.34|160.2|157.08|160.46|157.34|160.07|156.95|0
1650897280000|2022-04-25 14:34:40|160.33|157.21|160.2|157.08|160.85|157.73|160.2|157.08|0
1650897290000|2022-04-25 14:34:50|160.33|157.21|161.24|158.12|161.36|158.24|160.33|157.21|0
1650897300000|2022-04-25 14:35:00|160.98|157.86|160.72|157.6|160.98|157.86|160.72|157.6|0
1650897310000|2022-04-25 14:35:10|160.85|157.73|161.43|158.31|161.43|158.31|160.72|157.6|0
1650897320000|2022-04-25 14:35:20|161.49|158.37|160.98|157.86|161.49|158.37|160.98|157.86|0
1650897330000|2022-04-25 14:35:30|161.23|158.11|161.36|158.24|161.36|158.24|160.98|157.86|0
1650897340000|2022-04-25 14:35:40|161.49|158.37|160.72|157.6|161.49|158.37|160.72|157.6|0
1650897350000|2022-04-25 14:35:50|160.33|157.21|160.07|156.95|160.33|157.21|160.07|156.95|0
1650897360000|2022-04-25 14:36:00|160.13|157.01|161.1|157.98|161.1|157.98|160.13|157.01|0
1650897370000|2022-04-25 14:36:10|161.23|158.11|160.46|157.34|161.23|158.11|160.46|157.34|0
1650897380000|2022-04-25 14:36:20|160.52|157.4|161.23|158.11|161.49|158.37|160.52|157.4|0
1650897390000|2022-04-25 14:36:30|160.59|157.47|160.72|157.6|160.72|157.6|160.46|157.34|0
1650897400000|2022-04-25 14:36:40|160.85|157.73|161.1|157.98|161.1|157.98|160.85|157.73|0
1650897410000|2022-04-25 14:36:50|161.23|158.11|161.23|158.11|161.23|158.11|161.23|158.11|0
1650897420000|2022-04-25 14:37:00|161.49|158.37|162.14|159.02|162.14|159.02|161.49|158.37|0
1650897430000|2022-04-25 14:37:10|161.62|158.5|161.75|158.63|161.88|158.76|161.62|158.5|0
1650897440000|2022-04-25 14:37:20|161.62|158.5|162.07|158.95|162.14|159.02|161.62|158.5|0
1650897450000|2022-04-25 14:37:30|162.4|159.28|162.27|159.15|162.66|159.54|162.27|159.15|0
1650897460000|2022-04-25 14:37:40|162.4|159.28|161.55|158.43|162.4|159.28|161.55|158.43|0
1650897470000|2022-04-25 14:37:50|161.23|158.11|161.04|157.92|161.23|158.11|160.72|157.6|0
1650897480000|2022-04-25 14:38:00|161.62|158.5|160.59|157.47|161.81|158.69|160.59|157.47|0
1650897490000|2022-04-25 14:38:10|160.46|157.34|160.2|157.08|160.46|157.34|160.2|157.08|0
1650897500000|2022-04-25 14:38:20|160.46|157.34|159.81|156.69|160.46|157.34|159.81|156.69|0
1650897510000|2022-04-25 14:38:30|159.56|156.44|159.43|156.31|159.56|156.44|159.17|156.05|0
1650897520000|2022-04-25 14:38:40|159.17|156.05|159.04|155.92|159.81|156.69|159.04|155.92|0
1650897530000|2022-04-25 14:38:50|158.91|155.79|158.79|155.67|159.17|156.05|158.79|155.67|0
1650897540000|2022-04-25 14:39:00|158.4|155.28|158.53|155.41|158.53|155.41|158.27|155.15|0
1650897550000|2022-04-25 14:39:10|158.27|155.15|156.87|153.75|158.27|155.15|156.87|153.75|0
1650897560000|2022-04-25 14:39:20|157.12|154|156.62|153.5|157.12|154|156.62|153.5|0
1650897570000|2022-04-25 14:39:30|156.36|153.24|156.11|152.99|156.49|153.37|156.11|152.99|0
1650897580000|2022-04-25 14:39:40|156.23|153.11|156.23|153.11|156.87|153.75|156.23|153.11|0
1650897590000|2022-04-25 14:39:50|156.36|153.24|155.85|152.73|156.36|153.24|155.6|152.48|0
1650897600000|2022-04-25 14:40:00|155.79|152.67|155.47|152.35|155.79|152.67|155.47|152.35|0
1650897610000|2022-04-25 14:40:10|155.22|152.1|155.35|152.23|155.47|152.35|155.22|152.1|0
1650897620000|2022-04-25 14:40:20|154.34|151.22|153.64|150.52|154.34|151.22|153.64|150.52|0
1650897630000|2022-04-25 14:40:30|153.58|150.46|153.96|150.84|153.96|150.84|153.08|149.96|0
1650897640000|2022-04-25 14:40:40|153.27|150.15|153.21|150.09|153.27|150.15|152.83|149.71|0
1650897650000|2022-04-25 14:40:50|153.46|150.34|153.01|149.89|153.46|150.34|152.83|149.71|0
1650897660000|2022-04-25 14:41:00|153.33|150.21|153.71|150.59|153.83|150.71|153.33|150.21|0
1650897670000|2022-04-25 14:41:10|153.96|150.84|153.83|150.71|154.08|150.96|153.83|150.71|0
1650897680000|2022-04-25 14:41:20|153.96|150.84|153.96|150.84|154.08|150.96|153.96|150.84|0
1650897690000|2022-04-25 14:41:30|154.21|151.09|154.21|151.09|154.21|151.09|153.89|150.77|0
1650897700000|2022-04-25 14:41:40|153.71|150.59|153.2|150.08|153.83|150.71|153.2|150.08|0
1650897710000|2022-04-25 14:41:50|153.33|150.21|153.58|150.46|153.58|150.46|153.08|149.96|0
1650897720000|2022-04-25 14:42:00|152.51|149.39|153.08|149.96|153.08|149.96|152.51|149.39|0
1650897730000|2022-04-25 14:42:10|153.33|150.21|153.2|150.08|153.33|150.21|153.2|150.08|0
1650897740000|2022-04-25 14:42:20|152.83|149.71|152.2|149.08|153.08|149.96|152.2|149.08|0
1650897750000|2022-04-25 14:42:30|151.7|148.58|152.08|148.96|152.08|148.96|151.7|148.58|0
1650897760000|2022-04-25 14:42:40|151.83|148.71|151.95|148.83|151.95|148.83|151.83|148.71|0
1650897770000|2022-04-25 14:42:50|152.33|149.21|152.45|149.33|152.51|149.39|152.33|149.21|0
1650897780000|2022-04-25 14:43:00|151.7|148.58|152.08|148.96|152.08|148.96|151.7|148.58|0
1650897790000|2022-04-25 14:43:10|152.2|149.08|151.7|148.58|152.51|149.39|151.7|148.58|0
1650897800000|2022-04-25 14:43:20|151.45|148.33|150.46|147.34|151.45|148.33|150.46|147.34|0
1650897810000|2022-04-25 14:43:30|150.33|147.21|150.89|147.77|150.89|147.77|150.33|147.21|0
1650897820000|2022-04-25 14:43:40|150.83|147.71|150.95|147.83|150.95|147.83|150.46|147.34|0
1650897830000|2022-04-25 14:43:50|151.08|147.96|151.33|148.21|151.51|148.39|151.08|147.96|0
1650897840000|2022-04-25 14:44:00|150.71|147.59|151.2|148.08|151.2|148.08|150.33|147.21|0
1650897850000|2022-04-25 14:44:10|151.26|148.14|150.71|147.59|151.26|148.14|150.58|147.46|0
1650897860000|2022-04-25 14:44:20|150.58|147.46|151.08|147.96|151.08|147.96|150.58|147.46|0
1650897870000|2022-04-25 14:44:30|151.33|148.21|151.83|148.71|151.83|148.71|151.33|148.21|0
1650897880000|2022-04-25 14:44:40|151.7|148.58|152.45|149.33|152.45|149.33|151.7|148.58|0
1650897890000|2022-04-25 14:44:50|152.2|149.08|152.45|149.33|152.45|149.33|152.2|149.08|0
1650897900000|2022-04-25 14:45:00|151.82|148.7|151.45|148.33|152.2|149.08|151.45|148.33|0
1650897910000|2022-04-25 14:45:10|151.58|148.46|151.51|148.39|151.58|148.46|151.51|148.39|0
1650897970000|2022-04-25 14:46:10|154.08|150.96|154.58|151.46|154.58|151.46|154.08|150.96|0
1650897980000|2022-04-25 14:46:20|154.46|151.34|154.83|151.71|154.83|151.71|154.46|151.34|0
1650897990000|2022-04-25 14:46:30|154.33|151.21|153.76|150.64|154.33|151.21|153.76|150.64|0
1650898000000|2022-04-25 14:46:40|153.07|149.95|153.45|150.33|153.83|150.71|153.07|149.95|0
1650898010000|2022-04-25 14:46:50|153.58|150.46|153.32|150.2|153.58|150.46|153.07|149.95|0
1650898020000|2022-04-25 14:47:00|153.2|150.08|153.57|150.45|153.57|150.45|153.2|150.08|0
1650898030000|2022-04-25 14:47:10|153.95|150.83|153.7|150.58|153.95|150.83|153.7|150.58|0
1650898040000|2022-04-25 14:47:20|153.32|150.2|154.08|150.96|154.08|150.96|153.32|150.2|0
1650898050000|2022-04-25 14:47:30|154.2|151.08|155.34|152.22|155.34|152.22|154.2|151.08|0
1650898060000|2022-04-25 14:47:40|155.47|152.35|155.4|152.28|155.47|152.35|155.09|151.97|0
1650898070000|2022-04-25 14:47:50|155.59|152.47|155.34|152.22|155.59|152.47|155.09|151.97|0
1650898080000|2022-04-25 14:48:00|155.72|152.6|155.34|152.22|155.72|152.6|155.34|152.22|0
1650898090000|2022-04-25 14:48:10|155.84|152.72|154.58|151.46|155.84|152.72|154.58|151.46|0
1650898100000|2022-04-25 14:48:20|154.64|151.52|154.26|151.14|154.64|151.52|154.26|151.14|0
1650898110000|2022-04-25 14:48:30|154.58|151.46|154.83|151.71|154.83|151.71|154.58|151.46|0
1650898120000|2022-04-25 14:48:40|154.64|151.52|155.59|152.47|155.59|152.47|154.58|151.46|0
1650898130000|2022-04-25 14:48:50|156.22|153.1|156.22|153.1|156.61|153.49|156.22|153.1|0
1650898140000|2022-04-25 14:49:00|156.35|153.23|156.1|152.98|156.48|153.36|156.1|152.98|0
1650898150000|2022-04-25 14:49:10|155.46|152.34|154.71|151.59|155.46|152.34|154.71|151.59|0
1650898160000|2022-04-25 14:49:20|154.83|151.71|155.34|152.22|155.34|152.22|154.83|151.71|0
1650898170000|2022-04-25 14:49:30|155.02|151.9|155.21|152.09|155.21|152.09|154.96|151.84|0
1650898180000|2022-04-25 14:49:40|155.84|152.72|155.52|152.4|155.84|152.72|155.21|152.09|0
1650898190000|2022-04-25 14:49:50|156.1|152.98|156.1|152.98|156.1|152.98|155.72|152.6|0
1650898200000|2022-04-25 14:50:00|157.5|154.38|156.73|153.61|157.5|154.38|156.73|153.61|0
1650898210000|2022-04-25 14:50:10|156.35|153.23|155.21|152.09|156.35|153.23|155.21|152.09|0
1650898220000|2022-04-25 14:50:20|155.34|152.22|155.08|151.96|155.59|152.47|155.08|151.96|0
1650898230000|2022-04-25 14:50:30|154.7|151.58|154.07|150.95|154.7|151.58|154.07|150.95|0
1650898240000|2022-04-25 14:50:40|154.45|151.33|153.63|150.51|154.45|151.33|153.63|150.51|0
1650898250000|2022-04-25 14:50:50|153.57|150.45|153.51|150.39|153.57|150.45|153.45|150.33|0
1650898260000|2022-04-25 14:51:00|154.07|150.95|152.69|149.57|154.07|150.95|152.69|149.57|0
1650898270000|2022-04-25 14:51:10|153.07|149.95|153.07|149.95|153.19|150.07|153.07|149.95|0
1650898280000|2022-04-25 14:51:20|152.82|149.7|153.07|149.95|153.07|149.95|152.69|149.57|0
1650898290000|2022-04-25 14:51:30|152.07|148.95|151.69|148.57|152.07|148.95|151.63|148.51|0
1650898300000|2022-04-25 14:51:40|151.94|148.82|152.19|149.07|152.19|149.07|151.94|148.82|0
1650898310000|2022-04-25 14:51:50|152.32|149.2|150.82|147.7|152.32|149.2|150.82|147.7|0
1650898320000|2022-04-25 14:52:00|150.95|147.83|150.2|147.08|150.95|147.83|149.95|146.83|0
1650898330000|2022-04-25 14:52:10|150.08|146.96|149.34|146.22|150.08|146.96|149.34|146.22|0
1650898340000|2022-04-25 14:52:20|149.58|146.46|149.46|146.34|149.71|146.59|149.46|146.34|0
1650898350000|2022-04-25 14:52:30|149.71|146.59|148.6|145.48|149.71|146.59|148.6|145.48|0
1650898360000|2022-04-25 14:52:40|148.96|145.84|148.84|145.72|148.96|145.84|148.53|145.41|0
1650898370000|2022-04-25 14:52:50|149.21|146.09|148.59|145.47|149.21|146.09|148.59|145.47|0
1650898380000|2022-04-25 14:53:00|148.35|145.23|147.61|144.49|148.35|145.23|147.37|144.25|0
1650898390000|2022-04-25 14:53:10|147.86|144.74|148.72|145.6|148.72|145.6|147.86|144.74|0
1650898400000|2022-04-25 14:53:20|148.59|145.47|148.23|145.11|148.84|145.72|148.23|145.11|0
1650898410000|2022-04-25 14:53:30|148.59|145.47|147.86|144.74|148.59|145.47|147.73|144.61|0
1650898420000|2022-04-25 14:53:40|147.98|144.86|147.86|144.74|148.22|145.1|147.86|144.74|0
1650898430000|2022-04-25 14:53:50|147.98|144.86|148.35|145.23|148.35|145.23|147.86|144.74|0
1650898440000|2022-04-25 14:54:00|147.86|144.74|148.22|145.1|148.22|145.1|147.86|144.74|0
1650898450000|2022-04-25 14:54:10|147.98|144.86|148.22|145.1|148.47|145.35|147.98|144.86|0
1650898460000|2022-04-25 14:54:20|148.35|145.23|148.47|145.35|148.84|145.72|148.35|145.23|0
1650898470000|2022-04-25 14:54:30|148.35|145.23|148.72|145.6|148.84|145.72|148.35|145.23|0
1650898480000|2022-04-25 14:54:40|148.84|145.72|148.35|145.23|148.84|145.72|148.22|145.1|0
1650898490000|2022-04-25 14:54:50|148.22|145.1|148.1|144.98|148.22|145.1|148.1|144.98|0
1650898500000|2022-04-25 14:55:00|148.47|145.35|148.16|145.04|148.72|145.6|148.16|145.04|0
1650898510000|2022-04-25 14:55:10|148.22|145.1|148.1|144.98|148.47|145.35|148.1|144.98|0
1650898520000|2022-04-25 14:55:20|148.47|145.35|148.47|145.35|148.47|145.35|148.47|145.35|0
1650898580000|2022-04-25 14:56:20|148.74|145.62|148.74|145.62|148.74|145.62|148.74|145.62|0
1650898590000|2022-04-25 14:56:30|148.86|145.74|149.1|145.98|149.11|145.99|148.86|145.74|0
1650898600000|2022-04-25 14:56:40|148.98|145.86|149.23|146.11|149.23|146.11|148.98|145.86|0
1650898610000|2022-04-25 14:56:50|148.86|145.74|148.74|145.62|148.98|145.86|148.74|145.62|0
1650898620000|2022-04-25 14:57:00|148.61|145.49|149.04|145.92|149.04|145.92|148.61|145.49|0
1650898630000|2022-04-25 14:57:10|149.16|146.04|148.61|145.49|149.16|146.04|148.61|145.49|0
1650898640000|2022-04-25 14:57:20|148.37|145.25|147.76|144.64|148.37|145.25|147.76|144.64|0
1650898650000|2022-04-25 14:57:30|148.25|145.13|148.18|145.06|148.25|145.13|147.88|144.76|0
1650898660000|2022-04-25 14:57:40|148.49|145.37|148.74|145.62|148.86|145.74|148.49|145.37|0
1650898670000|2022-04-25 14:57:50|148.25|145.13|147.88|144.76|148.25|145.13|147.88|144.76|0
1650898680000|2022-04-25 14:58:00|147.76|144.64|147.51|144.39|147.76|144.64|147.27|144.15|0
1650898690000|2022-04-25 14:58:10|147.63|144.51|146.66|143.54|147.63|144.51|146.66|143.54|0
1650898700000|2022-04-25 14:58:20|146.78|143.66|146.41|143.29|146.78|143.66|146.29|143.17|0
1650898710000|2022-04-25 14:58:30|146.17|143.05|145.44|142.32|146.17|143.05|145.32|142.2|0
1650898720000|2022-04-25 14:58:40|145.57|142.45|146.29|143.17|146.29|143.17|145.44|142.32|0
1650898730000|2022-04-25 14:58:50|146.17|143.05|146.17|143.05|146.29|143.17|146.17|143.05|0
1650898740000|2022-04-25 14:59:00|145.93|142.81|145.81|142.69|146.05|142.93|145.81|142.69|0
1650898750000|2022-04-25 14:59:10|145.69|142.57|145.69|142.57|145.87|142.75|145.56|142.44|0
1650898760000|2022-04-25 14:59:20|145.32|142.2|144.96|141.84|145.32|142.2|144.96|141.84|0
1650898770000|2022-04-25 14:59:30|144.84|141.72|145.26|142.14|145.26|142.14|144.84|141.72|0
1650898780000|2022-04-25 14:59:40|144.96|141.84|145.32|142.2|145.56|142.44|144.96|141.84|0
1650898790000|2022-04-25 14:59:50|145.44|142.32|145.32|142.2|145.69|142.57|145.32|142.2|0
1650898800000|2022-04-25 15:00:00|144.96|141.84|145.81|142.69|145.81|142.69|144.96|141.84|0
1650898810000|2022-04-25 15:00:10|146.41|143.29|145.93|142.81|146.41|143.29|145.93|142.81|0
1650898820000|2022-04-25 15:00:20|146.17|143.05|146.41|143.29|146.41|143.29|146.05|142.93|0
1650898830000|2022-04-25 15:00:30|146.53|143.41|146.29|143.17|146.66|143.54|146.29|143.17|0
1650898840000|2022-04-25 15:00:40|146.17|143.05|146.41|143.29|146.53|143.41|145.93|142.81|0
1650898850000|2022-04-25 15:00:50|146.17|143.05|146.29|143.17|146.29|143.17|146.05|142.93|0
1650898860000|2022-04-25 15:01:00|147.14|144.02|146.66|143.54|147.26|144.14|146.66|143.54|0
1650898870000|2022-04-25 15:01:10|146.29|143.17|145.8|142.68|146.41|143.29|145.8|142.68|0
1650898880000|2022-04-25 15:01:20|145.68|142.56|145.44|142.32|145.68|142.56|145.32|142.2|0
1650898890000|2022-04-25 15:01:30|145.32|142.2|145.68|142.56|145.68|142.56|145.32|142.2|0
1650898900000|2022-04-25 15:01:40|145.2|142.08|145.44|142.32|145.44|142.32|145.2|142.08|0
1650898910000|2022-04-25 15:01:50|144.84|141.72|144.84|141.72|144.84|141.72|144.23|141.11|0
1650898920000|2022-04-25 15:02:00|144.96|141.84|145.8|142.68|145.8|142.68|144.96|141.84|0
1650898930000|2022-04-25 15:02:10|145.44|142.32|145.68|142.56|145.68|142.56|145.44|142.32|0
1650898940000|2022-04-25 15:02:20|145.93|142.81|146.05|142.93|146.1|142.98|145.93|142.81|0
1650898950000|2022-04-25 15:02:30|146.17|143.05|146.05|142.93|146.29|143.17|146.05|142.93|0
1650898960000|2022-04-25 15:02:40|145.8|142.68|146.05|142.93|146.17|143.05|145.44|142.32|0
1650898970000|2022-04-25 15:02:50|146.17|143.05|146.05|142.93|146.17|143.05|145.92|142.8|0
1650898980000|2022-04-25 15:03:00|146.17|143.05|146.77|143.65|146.77|143.65|146.1|142.98|0
1650898990000|2022-04-25 15:03:10|146.65|143.53|146.05|142.93|146.65|143.53|146.05|142.93|0
1650899000000|2022-04-25 15:03:20|146.29|143.17|146.77|143.65|146.9|143.78|146.29|143.17|0
1650899010000|2022-04-25 15:03:30|146.65|143.53|145.92|142.8|146.77|143.65|145.92|142.8|0
1650899020000|2022-04-25 15:03:40|146.17|143.05|146.53|143.41|146.53|143.41|146.17|143.05|0
1650899030000|2022-04-25 15:03:50|146.9|143.78|146.41|143.29|146.9|143.78|146.41|143.29|0
1650899040000|2022-04-25 15:04:00|146.22|143.1|146.65|143.53|146.65|143.53|146.17|143.05|0
1650899050000|2022-04-25 15:04:10|146.9|143.78|146.65|143.53|146.9|143.78|146.65|143.53|0
1650899060000|2022-04-25 15:04:20|147.02|143.9|146.77|143.65|147.02|143.9|146.77|143.65|0
1650899070000|2022-04-25 15:04:30|146.89|143.77|147.14|144.02|147.14|144.02|146.77|143.65|0
1650899080000|2022-04-25 15:04:40|147.02|143.9|147.87|144.75|147.87|144.75|147.02|143.9|0
1650899090000|2022-04-25 15:04:50|147.99|144.87|147.26|144.14|147.99|144.87|147.26|144.14|0
1650899100000|2022-04-25 15:05:00|146.65|143.53|145.92|142.8|146.77|143.65|145.92|142.8|0
1650899110000|2022-04-25 15:05:10|146.29|143.17|145.8|142.68|146.29|143.17|145.8|142.68|0
1650899120000|2022-04-25 15:05:20|145.92|142.8|145.8|142.68|145.92|142.8|145.68|142.56|0
1650899130000|2022-04-25 15:05:30|145.92|142.8|145.44|142.32|146.04|142.92|145.44|142.32|0
1650899140000|2022-04-25 15:05:40|145.56|142.44|144.95|141.83|145.56|142.44|144.83|141.71|0
1650899150000|2022-04-25 15:05:50|144.83|141.71|144.95|141.83|144.95|141.83|144.83|141.71|0
1650899160000|2022-04-25 15:06:00|144.47|141.35|144.47|141.35|144.47|141.35|144.35|141.23|0
1650899170000|2022-04-25 15:06:10|144.35|141.23|145.07|141.95|145.07|141.95|144.35|141.23|0
1650899180000|2022-04-25 15:06:20|145.25|142.13|146.65|143.53|146.65|143.53|145.19|142.07|0
1650899190000|2022-04-25 15:06:30|146.16|143.04|145.8|142.68|146.16|143.04|145.68|142.56|0
1650899200000|2022-04-25 15:06:40|146.04|142.92|146.53|143.41|146.53|143.41|146.04|142.92|0
1650899210000|2022-04-25 15:06:50|146.65|143.53|146.16|143.04|146.65|143.53|146.16|143.04|0
1650899220000|2022-04-25 15:07:00|146.53|143.41|146.89|143.77|146.89|143.77|146.53|143.41|0
1650899230000|2022-04-25 15:07:10|147.38|144.26|146.89|143.77|147.38|144.26|146.77|143.65|0
1650899240000|2022-04-25 15:07:20|147.14|144.02|146.53|143.41|147.14|144.02|146.53|143.41|0
1650899250000|2022-04-25 15:07:30|146.28|143.16|146.04|142.92|146.28|143.16|146.04|142.92|0
1650899260000|2022-04-25 15:07:40|145.92|142.8|146.16|143.04|146.16|143.04|145.92|142.8|0
1650899270000|2022-04-25 15:07:50|145.92|142.8|145.68|142.56|145.92|142.8|145.68|142.56|0
1650899280000|2022-04-25 15:08:00|145.56|142.44|145.68|142.56|146.1|142.98|145.56|142.44|0
1650899290000|2022-04-25 15:08:10|145.92|142.8|146.16|143.04|146.16|143.04|145.92|142.8|0
1650899300000|2022-04-25 15:08:20|146.04|142.92|146.16|143.04|146.16|143.04|145.8|142.68|0
1650899310000|2022-04-25 15:08:30|145.98|142.86|145.8|142.68|145.98|142.86|145.68|142.56|0
1650899320000|2022-04-25 15:08:40|145.92|142.8|145.19|142.07|145.92|142.8|145.19|142.07|0
1650899330000|2022-04-25 15:08:50|145.43|142.31|145.8|142.68|145.92|142.8|145.43|142.31|0
1650899340000|2022-04-25 15:09:00|145.86|142.74|144.95|141.83|145.86|142.74|144.95|141.83|0
1650899350000|2022-04-25 15:09:10|145.19|142.07|144.95|141.83|145.19|142.07|144.95|141.83|0
1650899360000|2022-04-25 15:09:20|144.83|141.71|144.83|141.71|144.83|141.71|144.59|141.47|0
1650899370000|2022-04-25 15:09:30|145.07|141.95|145.31|142.19|145.31|142.19|145.07|141.95|0
1650899380000|2022-04-25 15:09:40|145.68|142.56|145.07|141.95|145.8|142.68|145.07|141.95|0
1650899390000|2022-04-25 15:09:50|144.83|141.71|144.95|141.83|144.95|141.83|144.59|141.47|0
1650899400000|2022-04-25 15:10:00|144.71|141.59|145.31|142.19|145.31|142.19|144.71|141.59|0
1650899410000|2022-04-25 15:10:10|144.71|141.59|144.35|141.23|144.71|141.59|144.35|141.23|0
1650899420000|2022-04-25 15:10:20|144.1|140.98|143.26|140.14|144.1|140.98|143.02|139.9|0
1650899430000|2022-04-25 15:10:30|143.38|140.26|143.5|140.38|143.5|140.38|143.26|140.14|0
1650899440000|2022-04-25 15:10:40|141.36|138.24|145.48|142.36|145.48|142.36|141.36|138.24|0
1650899450000|2022-04-25 15:10:50|145.12|142|144.51|141.39|145.12|142|144.51|141.39|0
1650899460000|2022-04-25 15:11:00|144.27|141.15|144.75|141.63|144.75|141.63|144.27|141.15|0
1650899470000|2022-04-25 15:11:10|144.87|141.75|144.51|141.39|144.93|141.81|144.51|141.39|0
1650899480000|2022-04-25 15:11:20|144.99|141.87|144.87|141.75|145.12|142|144.51|141.39|0
1650899490000|2022-04-25 15:11:30|145.48|142.36|145.36|142.24|145.48|142.36|145.24|142.12|0
1650899500000|2022-04-25 15:11:40|145.48|142.36|145.11|141.99|145.48|142.36|144.75|141.63|0
1650899510000|2022-04-25 15:11:50|145.36|142.24|145.72|142.6|145.72|142.6|145.24|142.12|0
1650899520000|2022-04-25 15:12:00|144.99|141.87|144.87|141.75|144.99|141.87|144.87|141.75|0
1650899530000|2022-04-25 15:12:10|144.81|141.69|145.24|142.12|145.24|142.12|144.81|141.69|0
1650899540000|2022-04-25 15:12:20|145.72|142.6|146.14|143.02|146.2|143.08|145.6|142.48|0
1650899550000|2022-04-25 15:12:30|146.32|143.2|147.05|143.93|147.05|143.93|146.32|143.2|0
1650899560000|2022-04-25 15:12:40|147.42|144.3|147.54|144.42|147.54|144.42|147.17|144.05|0
1650899570000|2022-04-25 15:12:50|147.78|144.66|148.39|145.27|148.39|145.27|147.78|144.66|0
1650899580000|2022-04-25 15:13:00|149.56|146.44|149.62|146.5|149.74|146.62|149.56|146.44|0
1650899590000|2022-04-25 15:13:10|149.87|146.75|150.61|147.49|151.22|148.1|149.87|146.75|0
1650899600000|2022-04-25 15:13:20|150.48|147.36|149.87|146.75|150.48|147.36|149.5|146.38|0
1650899610000|2022-04-25 15:13:30|150.3|147.18|150.11|146.99|150.61|147.49|150.11|146.99|0
1650899620000|2022-04-25 15:13:40|150.24|147.12|149.13|146.01|150.24|147.12|149.13|146.01|0
1650899630000|2022-04-25 15:13:50|148.88|145.76|148.64|145.52|148.88|145.76|148.64|145.52|0
1650899640000|2022-04-25 15:14:00|147.9|144.78|147.42|144.3|148.03|144.91|147.17|144.05|0
1650899650000|2022-04-25 15:14:10|147.47|144.35|147.54|144.42|147.66|144.54|147.17|144.05|0
1650899660000|2022-04-25 15:14:20|147.72|144.6|147.54|144.42|147.78|144.66|147.54|144.42|0
1650899670000|2022-04-25 15:14:30|148.03|144.91|148.39|145.27|148.64|145.52|148.03|144.91|0
1650899680000|2022-04-25 15:14:40|148.03|144.91|147.66|144.54|148.03|144.91|147.66|144.54|0
1650899690000|2022-04-25 15:14:50|147.42|144.3|146.93|143.81|147.42|144.3|146.93|143.81|0
1650899700000|2022-04-25 15:15:00|146.44|143.32|145.59|142.47|146.69|143.57|145.59|142.47|0
1650899710000|2022-04-25 15:15:10|145.47|142.35|145.59|142.47|145.59|142.47|145.47|142.35|0
1650899720000|2022-04-25 15:15:20|144.87|141.75|144.27|141.15|144.87|141.75|144.27|141.15|0
1650899730000|2022-04-25 15:15:30|144.39|141.27|144.51|141.39|144.87|141.75|144.39|141.27|0
1650899740000|2022-04-25 15:15:40|144.27|141.15|144.2|141.08|144.39|141.27|144.15|141.03|0
1650899750000|2022-04-25 15:15:50|143.55|140.43|143.43|140.31|143.79|140.67|143.19|140.07|0
1650899760000|2022-04-25 15:16:00|143.31|140.19|142.35|139.23|143.31|140.19|142.35|139.23|0
1650899770000|2022-04-25 15:16:10|143.19|140.07|143.43|140.31|143.91|140.79|143.19|140.07|0
1650899780000|2022-04-25 15:16:20|143.91|140.79|144.15|141.03|144.27|141.15|143.91|140.79|0
1650899790000|2022-04-25 15:16:30|144.27|141.15|143.91|140.79|144.27|141.15|143.91|140.79|0
1650899800000|2022-04-25 15:16:40|144.03|140.91|144.39|141.27|144.63|141.51|144.03|140.91|0
1650899810000|2022-04-25 15:16:50|144.15|141.03|144.51|141.39|144.51|141.39|144.03|140.91|0
1650899820000|2022-04-25 15:17:00|144.2|141.08|144.15|141.03|144.63|141.51|144.15|141.03|0
1650899830000|2022-04-25 15:17:10|143.79|140.67|144.15|141.03|144.15|141.03|143.79|140.67|0
1650899840000|2022-04-25 15:17:20|144.03|140.91|144.27|141.15|144.27|141.15|144.03|140.91|0
1650899850000|2022-04-25 15:17:30|144.03|140.91|143.91|140.79|144.03|140.91|143.43|140.31|0
1650899860000|2022-04-25 15:17:40|144.03|140.91|143.78|140.66|144.03|140.91|143.78|140.66|0
1650899870000|2022-04-25 15:17:50|143.9|140.78|144.87|141.75|144.87|141.75|143.9|140.78|0
1650899880000|2022-04-25 15:18:00|144.75|141.63|144.99|141.87|144.99|141.87|144.75|141.63|0
1650899890000|2022-04-25 15:18:10|144.63|141.51|144.63|141.51|144.63|141.51|144.63|141.51|0
1650899900000|2022-04-25 15:18:20|144.26|141.14|144.51|141.39|144.51|141.39|143.66|140.54|0
1650899910000|2022-04-25 15:18:30|144.63|141.51|144.99|141.87|144.99|141.87|144.63|141.51|0
1650899920000|2022-04-25 15:18:40|144.63|141.51|144.26|141.14|144.63|141.51|144.26|141.14|0
1650899930000|2022-04-25 15:18:50|144.2|141.08|144.38|141.26|144.63|141.51|144.2|141.08|0
1650899940000|2022-04-25 15:19:00|144.75|141.63|145.59|142.47|145.83|142.71|144.75|141.63|0
1650899950000|2022-04-25 15:19:10|145.23|142.11|144.99|141.87|145.23|142.11|144.99|141.87|0
1650899960000|2022-04-25 15:19:20|144.62|141.5|144.62|141.5|145.11|141.99|144.62|141.5|0
1650899970000|2022-04-25 15:19:30|144.99|141.87|145.83|142.71|145.83|142.71|144.99|141.87|0
1650899980000|2022-04-25 15:19:40|146.07|142.95|145.83|142.71|146.2|143.08|145.83|142.71|0
1650899990000|2022-04-25 15:19:50|145.59|142.47|145.95|142.83|145.95|142.83|145.47|142.35|0
1650900000000|2022-04-25 15:20:00|145.71|142.59|146.07|142.95|146.07|142.95|145.35|142.23|0
1650900010000|2022-04-25 15:20:10|146.98|143.86|148.51|145.39|148.51|145.39|146.8|143.68|0
1650900020000|2022-04-25 15:20:20|148.02|144.9|147.78|144.66|148.02|144.9|147.78|144.66|0
1650900030000|2022-04-25 15:20:30|147.29|144.17|147.17|144.05|147.53|144.41|147.17|144.05|0
1650900040000|2022-04-25 15:20:40|149.02|145.9|147.5|144.38|149.51|146.39|147.5|144.38|0
1650900050000|2022-04-25 15:20:50|147.38|144.26|148.23|145.11|148.23|145.11|147.25|144.13|0
1650900060000|2022-04-25 15:21:00|148.35|145.23|148.84|145.72|148.84|145.72|148.35|145.23|0
1650900070000|2022-04-25 15:21:10|148.35|145.23|147.47|144.35|148.35|145.23|147.47|144.35|0
1650900080000|2022-04-25 15:21:20|147.22|144.1|146.98|143.86|147.35|144.23|146.86|143.74|0
1650900090000|2022-04-25 15:21:30|147.35|144.23|147.83|144.71|147.83|144.71|146.98|143.86|0
1650900100000|2022-04-25 15:21:40|147.35|144.23|148.23|145.11|148.48|145.36|147.35|144.23|0
1650900110000|2022-04-25 15:21:50|148.35|145.23|147.86|144.74|148.35|145.23|147.86|144.74|0
1650900120000|2022-04-25 15:22:00|148.11|144.99|148.84|145.72|148.84|145.72|148.11|144.99|0
1650900130000|2022-04-25 15:22:10|148.48|145.36|148.72|145.6|148.97|145.85|148.48|145.36|0
1650900140000|2022-04-25 15:22:20|148.48|145.36|148.23|145.11|148.48|145.36|148.23|145.11|0
1650900150000|2022-04-25 15:22:30|148.17|145.05|147.99|144.87|148.17|145.05|147.99|144.87|0
1650900160000|2022-04-25 15:22:40|148.23|145.11|147.74|144.62|148.23|145.11|147.74|144.62|0
1650900170000|2022-04-25 15:22:50|147.62|144.5|148.35|145.23|148.47|145.35|147.62|144.5|0
1650900180000|2022-04-25 15:23:00|148.23|145.11|147.86|144.74|148.66|145.54|147.86|144.74|0
1650900190000|2022-04-25 15:23:10|148.23|145.11|148.47|145.35|148.6|145.48|148.23|145.11|0
1650900200000|2022-04-25 15:23:20|148.11|144.99|147.98|144.86|148.23|145.11|147.98|144.86|0
1650900210000|2022-04-25 15:23:30|148.47|145.35|148.47|145.35|148.47|145.35|148.35|145.23|0
1650900220000|2022-04-25 15:23:40|148.72|145.6|148.6|145.48|148.72|145.6|148.6|145.48|0
1650900230000|2022-04-25 15:23:50|148.41|145.29|147.5|144.38|148.41|145.29|147.5|144.38|0
1650900240000|2022-04-25 15:24:00|147.62|144.5|147.98|144.86|148.11|144.99|147.62|144.5|0
1650900250000|2022-04-25 15:24:10|148.47|145.35|148.96|145.84|149.46|146.34|148.47|145.35|0
1650900260000|2022-04-25 15:24:20|148.6|145.48|147.98|144.86|148.6|145.48|147.98|144.86|0
1650900270000|2022-04-25 15:24:30|148.11|144.99|148.6|145.48|148.65|145.53|148.11|144.99|0
1650900280000|2022-04-25 15:24:40|148.84|145.72|148.59|145.47|148.84|145.72|148.59|145.47|0
1650900290000|2022-04-25 15:24:50|148.84|145.72|148.35|145.23|148.84|145.72|148.23|145.11|0
1650900300000|2022-04-25 15:25:00|148.72|145.6|148.23|145.11|148.72|145.6|148.23|145.11|0
1650900310000|2022-04-25 15:25:10|147.98|144.86|148.47|145.35|148.47|145.35|147.86|144.74|0
1650900320000|2022-04-25 15:25:20|148.72|145.6|148.47|145.35|148.72|145.6|148.47|145.35|0
1650900330000|2022-04-25 15:25:30|148.59|145.47|149.7|146.58|149.7|146.58|148.47|145.35|0
1650900340000|2022-04-25 15:25:40|150.19|147.07|150.32|147.2|150.32|147.2|150.19|147.07|0
1650900350000|2022-04-25 15:25:50|151.06|147.94|151.61|148.49|151.61|148.49|151.06|147.94|0
1650900360000|2022-04-25 15:26:00|151.68|148.56|151.93|148.81|152.05|148.93|151.68|148.56|0
1650900370000|2022-04-25 15:26:10|152.17|149.05|152.05|148.93|152.17|149.05|151.8|148.68|0
1650900380000|2022-04-25 15:26:20|152.3|149.18|152.05|148.93|152.55|149.43|152.05|148.93|0
1650900390000|2022-04-25 15:26:30|151.93|148.81|151.74|148.62|151.93|148.81|151.55|148.43|0
1650900400000|2022-04-25 15:26:40|151.06|147.94|150.44|147.32|151.06|147.94|150.44|147.32|0
1650900410000|2022-04-25 15:26:50|150.31|147.19|150.31|147.19|150.31|147.19|150.19|147.07|0
1650900420000|2022-04-25 15:27:00|150.44|147.32|149.58|146.46|150.44|147.32|149.58|146.46|0
1650900430000|2022-04-25 15:27:10|149.94|146.82|149.57|146.45|149.94|146.82|149.57|146.45|0
1650900440000|2022-04-25 15:27:20|149.63|146.51|149.94|146.82|150.13|147.01|149.63|146.51|0
1650900450000|2022-04-25 15:27:30|149.7|146.58|149.7|146.58|149.82|146.7|149.57|146.45|0
1650900460000|2022-04-25 15:27:40|149.45|146.33|149.57|146.45|149.63|146.51|149.33|146.21|0
1650900470000|2022-04-25 15:27:50|149.45|146.33|149.82|146.7|149.82|146.7|149.45|146.33|0
1650900480000|2022-04-25 15:28:00|149.57|146.45|149.63|146.51|149.82|146.7|149.57|146.45|0
1650900490000|2022-04-25 15:28:10|149.51|146.39|148.84|145.72|149.51|146.39|148.84|145.72|0
1650900500000|2022-04-25 15:28:20|149.08|145.96|148.35|145.23|149.08|145.96|148.35|145.23|0
1650900510000|2022-04-25 15:28:30|148.04|144.92|147.98|144.86|148.04|144.92|147.73|144.61|0
1650900520000|2022-04-25 15:28:40|147|143.88|146.64|143.52|147|143.88|146.64|143.52|0
1650900530000|2022-04-25 15:28:50|146.52|143.4|146.15|143.03|146.52|143.4|146.15|143.03|0
1650900540000|2022-04-25 15:29:00|145.79|142.67|145.67|142.55|146.15|143.03|145.67|142.55|0
1650900550000|2022-04-25 15:29:10|146.09|142.97|145.91|142.79|146.09|142.97|145.79|142.67|0
1650900560000|2022-04-25 15:29:20|146.15|143.03|145.55|142.43|146.15|143.03|145.55|142.43|0
1650900570000|2022-04-25 15:29:30|145.3|142.18|145.18|142.06|145.55|142.43|145.18|142.06|0
1650900580000|2022-04-25 15:29:40|145.06|141.94|144.94|141.82|145.18|142.06|144.94|141.82|0
1650900590000|2022-04-25 15:29:50|144.82|141.7|145.42|142.3|145.42|142.3|144.7|141.58|0
1650900600000|2022-04-25 15:30:00|145.79|142.67|145.91|142.79|145.91|142.79|145.79|142.67|0
1650900610000|2022-04-25 15:30:10|146.15|143.03|146.15|143.03|146.15|143.03|145.91|142.79|0
1650900620000|2022-04-25 15:30:20|146.27|143.15|145.79|142.67|146.27|143.15|145.42|142.3|0
1650900630000|2022-04-25 15:30:30|145.67|142.55|145.06|141.94|145.67|142.55|145.06|141.94|0
1650900640000|2022-04-25 15:30:40|144.46|141.34|144.82|141.7|145.06|141.94|144.46|141.34|0
1650900650000|2022-04-25 15:30:50|144.7|141.58|144.1|140.98|144.7|141.58|143.98|140.86|0
1650900660000|2022-04-25 15:31:00|143.86|140.74|143.37|140.25|143.86|140.74|143.19|140.07|0
1650900670000|2022-04-25 15:31:10|143.73|140.61|143.49|140.37|143.73|140.61|143.37|140.25|0
1650900680000|2022-04-25 15:31:20|143.37|140.25|143.73|140.61|143.73|140.61|143.37|140.25|0
1650900690000|2022-04-25 15:31:30|143.85|140.73|143.01|139.89|144.22|141.1|143.01|139.89|0
1650900700000|2022-04-25 15:31:40|143.37|140.25|143.73|140.61|143.85|140.73|143.37|140.25|0
1650900710000|2022-04-25 15:31:50|143.61|140.49|143.25|140.13|143.61|140.49|143.19|140.07|0
1650900720000|2022-04-25 15:32:00|143.37|140.25|142.06|138.94|143.37|140.25|142.06|138.94|0
1650900730000|2022-04-25 15:32:10|142.18|139.06|141.82|138.7|142.18|139.06|141.58|138.46|0
1650900740000|2022-04-25 15:32:20|142.3|139.18|142.3|139.18|142.54|139.42|142.18|139.06|0
1650900750000|2022-04-25 15:32:30|142.47|139.35|141.94|138.82|142.54|139.42|141.94|138.82|0
1650900760000|2022-04-25 15:32:40|141.34|138.22|141.94|138.82|141.94|138.82|141.34|138.22|0
1650900770000|2022-04-25 15:32:50|141.82|138.7|142.06|138.94|142.06|138.94|141.7|138.58|0
1650900780000|2022-04-25 15:33:00|141.76|138.64|141.94|138.82|141.94|138.82|141.76|138.64|0
1650900790000|2022-04-25 15:33:10|141.82|138.7|141.82|138.7|141.94|138.82|141.82|138.7|0
1650900800000|2022-04-25 15:33:20|141.94|138.82|141.94|138.82|141.94|138.82|141.58|138.46|0
1650900810000|2022-04-25 15:33:30|142.3|139.18|142.42|139.3|142.65|139.53|142.3|139.18|0
1650900820000|2022-04-25 15:33:40|142.35|139.23|143.49|140.37|143.49|140.37|142.18|139.06|0
1650900830000|2022-04-25 15:33:50|143.61|140.49|143.37|140.25|143.61|140.49|143.37|140.25|0
1650900840000|2022-04-25 15:34:00|143.73|140.61|144.09|140.97|144.09|140.97|143.61|140.49|0
1650900850000|2022-04-25 15:34:10|144.45|141.33|145.54|142.42|145.54|142.42|144.45|141.33|0
1650900860000|2022-04-25 15:34:20|145.66|142.54|145.42|142.3|145.66|142.54|145.42|142.3|0
1650900870000|2022-04-25 15:34:30|144.94|141.82|144.33|141.21|145.06|141.94|144.33|141.21|0
1650900880000|2022-04-25 15:34:40|144.51|141.39|144.69|141.57|144.69|141.57|144.51|141.39|0
1650900890000|2022-04-25 15:34:50|144.33|141.21|144.69|141.57|144.69|141.57|144.33|141.21|0
1650900900000|2022-04-25 15:35:00|145.06|141.94|145.54|142.42|145.66|142.54|145.06|141.94|0
1650900910000|2022-04-25 15:35:10|145.66|142.54|146.87|143.75|147.36|144.24|145.66|142.54|0
1650900920000|2022-04-25 15:35:20|146.57|143.45|148.09|144.97|148.34|145.22|146.57|143.45|0
1650900930000|2022-04-25 15:35:30|148.22|145.1|148.83|145.71|148.83|145.71|148.22|145.1|0
1650900940000|2022-04-25 15:35:40|149.2|146.08|148.34|145.22|149.2|146.08|148.34|145.22|0
1650900950000|2022-04-25 15:35:50|148.58|145.46|148.22|145.1|148.58|145.46|148.22|145.1|0
1650900960000|2022-04-25 15:36:00|148.83|145.71|149.69|146.57|149.94|146.82|148.83|145.71|0
1650900970000|2022-04-25 15:36:10|149.32|146.2|148.71|145.59|149.32|146.2|148.71|145.59|0
1650900980000|2022-04-25 15:36:20|148.58|145.46|148.22|145.1|148.58|145.46|148.22|145.1|0
1650900990000|2022-04-25 15:36:30|148.34|145.22|148.46|145.34|148.46|145.34|148.22|145.1|0
1650901000000|2022-04-25 15:36:40|148.34|145.22|148.46|145.34|148.83|145.71|148.34|145.22|0
1650901010000|2022-04-25 15:36:50|148.58|145.46|148.09|144.97|148.7|145.58|148.09|144.97|0
1650901020000|2022-04-25 15:37:00|147.73|144.61|147.36|144.24|147.97|144.85|147.36|144.24|0
1650901030000|2022-04-25 15:37:10|147.24|144.12|147.24|144.12|147.24|144.12|147.24|144.12|0
1650901040000|2022-04-25 15:37:20|146.99|143.87|146.51|143.39|146.99|143.87|146.51|143.39|0
1650901050000|2022-04-25 15:37:30|146.14|143.02|146.02|142.9|146.14|143.02|145.9|142.78|0
1650901060000|2022-04-25 15:37:40|146.14|143.02|145.78|142.66|146.14|143.02|145.42|142.3|0
1650901070000|2022-04-25 15:37:50|145.54|142.42|145.72|142.6|145.9|142.78|145.54|142.42|0
1650901080000|2022-04-25 15:38:00|145.59|142.47|145.47|142.35|145.59|142.47|145.05|141.93|0
1650901090000|2022-04-25 15:38:10|145.54|142.42|144.93|141.81|145.54|142.42|144.93|141.81|0
1650901100000|2022-04-25 15:38:20|145.05|141.93|144.87|141.75|145.17|142.05|144.87|141.75|0
1650901110000|2022-04-25 15:38:30|145.29|142.17|144.21|141.09|145.29|142.17|144.21|141.09|0
1650901120000|2022-04-25 15:38:40|144.09|140.97|144.09|140.97|144.09|140.97|143.97|140.85|0
1650901130000|2022-04-25 15:38:50|143.49|140.37|143.01|139.89|143.73|140.61|143.01|139.89|0
1650901140000|2022-04-25 15:39:00|142.89|139.77|143.01|139.89|143.01|139.89|142.77|139.65|0
1650901150000|2022-04-25 15:39:10|142.77|139.65|142.53|139.41|142.89|139.77|142.53|139.41|0
1650901160000|2022-04-25 15:39:20|142.77|139.65|143.37|140.25|143.37|140.25|142.53|139.41|0
1650901170000|2022-04-25 15:39:30|143.49|140.37|144.33|141.21|144.33|141.21|143.3|140.18|0
1650901180000|2022-04-25 15:39:40|144.57|141.45|143.85|140.73|144.57|141.45|143.85|140.73|0
1650901190000|2022-04-25 15:39:50|143.73|140.61|144.09|140.97|144.09|140.97|143.73|140.61|0
1650901200000|2022-04-25 15:40:00|143.73|140.61|144.09|140.97|144.87|141.75|143.73|140.61|0
1650901210000|2022-04-25 15:40:10|143.97|140.85|144.21|141.09|144.45|141.33|143.97|140.85|0
1650901220000|2022-04-25 15:40:20|144.09|140.97|143.85|140.73|144.57|141.45|143.85|140.73|0
1650901230000|2022-04-25 15:40:30|143.49|140.37|143.25|140.13|143.49|140.37|143.25|140.13|0
1650901240000|2022-04-25 15:40:40|143.18|140.06|143.48|140.36|143.6|140.48|143.01|139.89|0
1650901250000|2022-04-25 15:40:50|143.36|140.24|143.48|140.36|143.48|140.36|143.24|140.12|0
1650901260000|2022-04-25 15:41:00|143.01|139.89|143|139.88|143.01|139.89|142.89|139.77|0
1650901270000|2022-04-25 15:41:10|143.24|140.12|143.12|140|143.24|140.12|142.94|139.82|0
1650901280000|2022-04-25 15:41:20|142.89|139.77|142.88|139.76|142.89|139.77|142.77|139.65|0
1650901290000|2022-04-25 15:41:30|143.12|140|142.94|139.82|143.12|140|142.94|139.82|0
1650901300000|2022-04-25 15:41:40|142.88|139.76|142.77|139.65|142.88|139.76|142.53|139.41|0
1650901310000|2022-04-25 15:41:50|142.88|139.76|142.65|139.53|142.88|139.76|142.53|139.41|0
1650901320000|2022-04-25 15:42:00|142.53|139.41|142.29|139.17|142.53|139.41|142.29|139.17|0
1650901330000|2022-04-25 15:42:10|142.41|139.29|142.64|139.52|142.64|139.52|142.29|139.17|0
1650901340000|2022-04-25 15:42:20|142.53|139.41|143.24|140.12|143.24|140.12|142.41|139.29|0
1650901350000|2022-04-25 15:42:30|143.12|140|143.24|140.12|143.48|140.36|143.12|140|0
1650901360000|2022-04-25 15:42:40|143.48|140.36|142.88|139.76|143.48|140.36|142.88|139.76|0
1650901370000|2022-04-25 15:42:50|142.76|139.64|142.52|139.4|142.76|139.64|142.41|139.29|0
1650901380000|2022-04-25 15:43:00|142.41|139.29|142.76|139.64|142.76|139.64|142.41|139.29|0
1650901390000|2022-04-25 15:43:10|142.88|139.76|142.29|139.17|143|139.88|142.29|139.17|0
1650901400000|2022-04-25 15:43:20|142.46|139.34|142.17|139.05|142.46|139.34|141.93|138.81|0
1650901410000|2022-04-25 15:43:30|142.22|139.1|142.76|139.64|143|139.88|142.22|139.1|0
1650901420000|2022-04-25 15:43:40|142.64|139.52|142.52|139.4|142.64|139.52|142.52|139.4|0
1650901430000|2022-04-25 15:43:50|142.4|139.28|143|139.88|143|139.88|142.4|139.28|0
1650901440000|2022-04-25 15:44:00|143.24|140.12|143.72|140.6|143.72|140.6|143.24|140.12|0
1650901450000|2022-04-25 15:44:10|143.36|140.24|142.88|139.76|143.36|140.24|142.88|139.76|0
1650901460000|2022-04-25 15:44:20|142.4|139.28|141.57|138.45|142.4|139.28|141.57|138.45|0
1650901470000|2022-04-25 15:44:30|141.81|138.69|141.57|138.45|141.81|138.69|141.57|138.45|0
1650901480000|2022-04-25 15:44:40|141.69|138.57|141.45|138.33|141.69|138.57|141.33|138.21|0
1650901490000|2022-04-25 15:44:50|141.21|138.09|141.57|138.45|141.57|138.45|141.21|138.09|0
1650901500000|2022-04-25 15:45:00|140.68|137.56|140.38|137.26|140.68|137.56|140.08|136.96|0
1650901510000|2022-04-25 15:45:10|139.79|136.67|140.03|136.91|140.15|137.03|139.79|136.67|0
1650901520000|2022-04-25 15:45:20|139.79|136.67|140.26|137.14|140.26|137.14|139.79|136.67|0
1650901530000|2022-04-25 15:45:30|139.79|136.67|139.91|136.79|140.08|136.96|139.79|136.67|0
1650901540000|2022-04-25 15:45:40|139.79|136.67|139.91|136.79|139.91|136.79|139.79|136.67|0
1650901550000|2022-04-25 15:45:50|140.03|136.91|139.91|136.79|140.14|137.02|139.91|136.79|0
1650901560000|2022-04-25 15:46:00|139.79|136.67|139.55|136.43|140.03|136.91|139.55|136.43|0
1650901570000|2022-04-25 15:46:10|139.44|136.32|139.37|136.25|139.49|136.37|139.37|136.25|0
1650901580000|2022-04-25 15:46:20|139.08|135.96|139.08|135.96|139.2|136.08|138.85|135.73|0
1650901590000|2022-04-25 15:46:30|139.2|136.08|138.85|135.73|139.44|136.32|138.85|135.73|0
1650901600000|2022-04-25 15:46:40|138.73|135.61|139.08|135.96|139.32|136.2|138.73|135.61|0
1650901610000|2022-04-25 15:46:50|138.96|135.84|139.08|135.96|139.08|135.96|138.73|135.61|0
1650901620000|2022-04-25 15:47:00|138.96|135.84|138.85|135.73|139.08|135.96|138.85|135.73|0
1650901630000|2022-04-25 15:47:10|138.96|135.84|138.73|135.61|139.02|135.9|138.73|135.61|0
1650901640000|2022-04-25 15:47:20|138.85|135.73|138.61|135.49|138.85|135.73|138.61|135.49|0
1650901650000|2022-04-25 15:47:30|138.73|135.61|138.61|135.49|138.85|135.73|138.61|135.49|0
1650901660000|2022-04-25 15:47:40|138.02|134.9|138.26|135.14|138.38|135.26|138.02|134.9|0
1650901670000|2022-04-25 15:47:50|138.61|135.49|138.38|135.26|138.61|135.49|138.38|135.26|0
1650901680000|2022-04-25 15:48:00|138.02|134.9|138.02|134.9|138.02|134.9|137.79|134.67|0
1650901690000|2022-04-25 15:48:10|138.49|135.37|138.85|135.73|138.85|135.73|138.49|135.37|0
1650901700000|2022-04-25 15:48:20|138.49|135.37|138.73|135.61|138.73|135.61|138.38|135.26|0
1650901710000|2022-04-25 15:48:30|138.49|135.37|138.02|134.9|138.49|135.37|138.02|134.9|0
1650901720000|2022-04-25 15:48:40|137.79|134.67|137.56|134.44|137.79|134.67|137.56|134.44|0
1650901730000|2022-04-25 15:48:50|137.44|134.32|137.49|134.37|137.56|134.44|137.44|134.32|0
1650901740000|2022-04-25 15:49:00|137.56|134.44|137.44|134.32|137.56|134.44|137.32|134.2|0
1650901750000|2022-04-25 15:49:10|137.56|134.44|137.32|134.2|137.56|134.44|137.32|134.2|0
1650901760000|2022-04-25 15:49:20|137.67|134.55|137.44|134.32|137.79|134.67|137.44|134.32|0
1650901770000|2022-04-25 15:49:30|137.38|134.26|137.79|134.67|137.79|134.67|137.38|134.26|0
1650901780000|2022-04-25 15:49:40|137.55|134.43|137.44|134.32|137.55|134.43|137.32|134.2|0
1650901790000|2022-04-25 15:49:50|137.32|134.2|136.74|133.62|137.44|134.32|136.74|133.62|0
1650901800000|2022-04-25 15:50:00|137.14|134.02|136.74|133.62|137.14|134.02|136.74|133.62|0
1650901810000|2022-04-25 15:50:10|136.97|133.85|137.14|134.02|137.2|134.08|136.74|133.62|0
1650901820000|2022-04-25 15:50:20|137.09|133.97|137.49|134.37|137.49|134.37|137.09|133.97|0
1650901830000|2022-04-25 15:50:30|137.67|134.55|137.44|134.32|137.67|134.55|137.32|134.2|0
1650901840000|2022-04-25 15:50:40|137.49|134.37|137.44|134.32|137.67|134.55|137.44|134.32|0
1650901850000|2022-04-25 15:50:50|137.67|134.55|137.67|134.55|137.9|134.78|137.55|134.43|0
1650901860000|2022-04-25 15:51:00|137.55|134.43|137.2|134.08|137.55|134.43|137.2|134.08|0
1650901870000|2022-04-25 15:51:10|137.44|134.32|137.44|134.32|137.44|134.32|137.32|134.2|0
1650901880000|2022-04-25 15:51:20|137.2|134.08|137.55|134.43|137.55|134.43|137.2|134.08|0
1650901890000|2022-04-25 15:51:30|138.02|134.9|138.14|135.02|138.14|135.02|137.9|134.78|0
1650901900000|2022-04-25 15:51:40|138.61|135.49|138.72|135.6|138.72|135.6|138.61|135.49|0
1650901910000|2022-04-25 15:51:50|138.49|135.37|138.14|135.02|138.49|135.37|138.08|134.96|0
1650901920000|2022-04-25 15:52:00|137.67|134.55|138.14|135.02|138.14|135.02|137.67|134.55|0
1650901930000|2022-04-25 15:52:10|137.9|134.78|137.55|134.43|137.9|134.78|137.55|134.43|0
1650901940000|2022-04-25 15:52:20|137.43|134.31|137.67|134.55|137.67|134.55|137.14|134.02|0
1650901950000|2022-04-25 15:52:30|137.43|134.31|137.32|134.2|137.43|134.31|137.2|134.08|0
1650901960000|2022-04-25 15:52:40|137.67|134.55|137.9|134.78|138.02|134.9|137.67|134.55|0
1650901970000|2022-04-25 15:52:50|138.02|134.9|137.72|134.6|138.14|135.02|137.72|134.6|0
1650901980000|2022-04-25 15:53:00|137.2|134.08|137.43|134.31|137.67|134.55|137.2|134.08|0
1650901990000|2022-04-25 15:53:10|137.08|133.96|137.08|133.96|137.08|133.96|136.73|133.61|0
1650902000000|2022-04-25 15:53:20|136.73|133.61|136.73|133.61|136.73|133.61|136.5|133.38|0
1650902010000|2022-04-25 15:53:30|136.56|133.44|136.38|133.26|136.73|133.61|136.38|133.26|0
1650902020000|2022-04-25 15:53:40|136.73|133.61|137.08|133.96|137.08|133.96|136.73|133.61|0
1650902030000|2022-04-25 15:53:50|136.67|133.55|137.32|134.2|137.32|134.2|136.5|133.38|0
1650902040000|2022-04-25 15:54:00|137.55|134.43|137.32|134.2|137.55|134.43|137.32|134.2|0
1650902050000|2022-04-25 15:54:10|134.3|131.18|134.19|131.07|134.42|131.3|134.19|131.07|0
1650902060000|2022-04-25 15:54:20|134.36|131.24|138.18|135.06|138.18|135.06|134.36|131.24|0
1650902070000|2022-04-25 15:54:30|139.33|136.21|139.8|136.68|139.8|136.68|139.33|136.21|0
1650902080000|2022-04-25 15:54:40|139.69|136.57|139.1|135.98|139.69|136.57|139.1|135.98|0
1650902090000|2022-04-25 15:54:50|138.98|135.86|139.33|136.21|139.57|136.45|138.98|135.86|0
1650902100000|2022-04-25 15:55:00|138.87|135.75|139.33|136.21|139.33|136.21|138.87|135.75|0
1650902110000|2022-04-25 15:55:10|139.45|136.33|138.87|135.75|139.45|136.33|138.87|135.75|0
1650902120000|2022-04-25 15:55:20|138.63|135.51|138.75|135.63|139.1|135.98|138.63|135.51|0
1650902130000|2022-04-25 15:55:30|139.22|136.1|139.45|136.33|139.45|136.33|138.87|135.75|0
1650902140000|2022-04-25 15:55:40|140.04|136.92|140.86|137.74|140.98|137.86|140.04|136.92|0
1650902150000|2022-04-25 15:55:50|140.98|137.86|141.22|138.1|141.22|138.1|140.98|137.86|0
1650902160000|2022-04-25 15:56:00|141.34|138.22|141.69|138.57|141.69|138.57|141.34|138.22|0
1650902170000|2022-04-25 15:56:10|141.45|138.33|140.16|137.04|141.45|138.33|140.16|137.04|0
1650902180000|2022-04-25 15:56:20|140.33|137.21|141.22|138.1|141.22|138.1|140.33|137.21|0
1650902190000|2022-04-25 15:56:30|140.74|137.62|141.22|138.1|141.22|138.1|140.74|137.62|0
1650902200000|2022-04-25 15:56:40|141.1|137.98|141.33|138.21|141.33|138.21|141.1|137.98|0
1650902210000|2022-04-25 15:56:50|140.98|137.86|141.1|137.98|141.1|137.98|140.74|137.62|0
1650902220000|2022-04-25 15:57:00|140.86|137.74|141.93|138.81|141.93|138.81|140.86|137.74|0
1650902230000|2022-04-25 15:57:10|141.81|138.69|140.74|137.62|141.81|138.69|140.74|137.62|0
1650902240000|2022-04-25 15:57:20|140.86|137.74|141.57|138.45|141.57|138.45|140.86|137.74|0
1650902250000|2022-04-25 15:57:30|141.69|138.57|142.64|139.52|142.64|139.52|141.69|138.57|0
1650902260000|2022-04-25 15:57:40|142.16|139.04|142.28|139.16|142.28|139.16|142.04|138.92|0
1650902270000|2022-04-25 15:57:50|141.93|138.81|142.16|139.04|142.16|139.04|141.93|138.81|0
1650902280000|2022-04-25 15:58:00|141.93|138.81|141.69|138.57|141.93|138.81|141.45|138.33|0
1650902290000|2022-04-25 15:58:10|141.57|138.45|141.57|138.45|141.57|138.45|141.21|138.09|0
1650902300000|2022-04-25 15:58:20|141.69|138.57|142.28|139.16|142.28|139.16|141.69|138.57|0
1650902310000|2022-04-25 15:58:30|142.16|139.04|141.57|138.45|142.28|139.16|141.57|138.45|0
1650902320000|2022-04-25 15:58:40|141.81|138.69|141.57|138.45|141.81|138.69|141.33|138.21|0
1650902330000|2022-04-25 15:58:50|141.81|138.69|142.1|138.98|142.1|138.98|141.81|138.69|0
1650902340000|2022-04-25 15:59:00|141.81|138.69|142.04|138.92|142.04|138.92|141.69|138.57|0
1650902350000|2022-04-25 15:59:10|141.81|138.69|142.28|139.16|142.28|139.16|141.81|138.69|0
1650902360000|2022-04-25 15:59:20|141.92|138.8|141.69|138.57|142.04|138.92|141.69|138.57|0
1650902370000|2022-04-25 15:59:30|141.81|138.69|142.16|139.04|142.16|139.04|141.81|138.69|0
1650902380000|2022-04-25 15:59:40|141.81|138.69|142.28|139.16|142.28|139.16|141.81|138.69|0
1650902390000|2022-04-25 15:59:50|142.16|139.04|142.28|139.16|142.28|139.16|142.04|138.92|0
1650902400000|2022-04-25 16:00:00|141.92|138.8|141.62|138.5|142.04|138.92|141.62|138.5|0
1650902410000|2022-04-25 16:00:10|141.57|138.45|141.09|137.97|141.57|138.45|141.09|137.97|0
1650902420000|2022-04-25 16:00:20|140.98|137.86|141.33|138.21|141.33|138.21|140.98|137.86|0
1650902430000|2022-04-25 16:00:30|141.45|138.33|140.86|137.74|141.45|138.33|140.86|137.74|0
1650902440000|2022-04-25 16:00:40|140.74|137.62|140.5|137.38|140.74|137.62|140.5|137.38|0
1650902450000|2022-04-25 16:00:50|140.03|136.91|140.15|137.03|140.27|137.15|140.03|136.91|0
1650902460000|2022-04-25 16:01:00|140.03|136.91|140.27|137.15|140.27|137.15|140.03|136.91|0
1650902470000|2022-04-25 16:01:10|140.15|137.03|139.56|136.44|140.15|137.03|139.56|136.44|0
1650902480000|2022-04-25 16:01:20|139.44|136.32|139.56|136.44|139.56|136.44|139.44|136.32|0
1650902490000|2022-04-25 16:01:30|139.8|136.68|139.91|136.79|139.91|136.79|139.8|136.68|0
1650902500000|2022-04-25 16:01:40|140.5|137.38|140.38|137.26|140.5|137.38|140.15|137.03|0
1650902510000|2022-04-25 16:01:50|140.62|137.5|141.21|138.09|141.68|138.56|140.62|137.5|0
1650902520000|2022-04-25 16:02:00|140.86|137.74|140.5|137.38|140.97|137.85|140.5|137.38|0
1650902530000|2022-04-25 16:02:10|140.03|136.91|140.03|136.91|140.38|137.26|140.03|136.91|0
1650902540000|2022-04-25 16:02:20|139.8|136.68|139.91|136.79|139.91|136.79|139.8|136.68|0
1650902550000|2022-04-25 16:02:30|140.15|137.03|140.15|137.03|140.5|137.38|140.15|137.03|0
1650902560000|2022-04-25 16:02:40|140.5|137.38|140.15|137.03|140.5|137.38|140.15|137.03|0
1650902570000|2022-04-25 16:02:50|140.74|137.62|140.62|137.5|140.97|137.85|140.62|137.5|0
1650902580000|2022-04-25 16:03:00|140.38|137.26|141.09|137.97|141.21|138.09|140.38|137.26|0
1650902590000|2022-04-25 16:03:10|140.97|137.85|140.97|137.85|141.09|137.97|140.97|137.85|0
1650902600000|2022-04-25 16:03:20|140.62|137.5|140.74|137.62|140.74|137.62|140.5|137.38|0
1650902610000|2022-04-25 16:03:30|140.5|137.38|141.09|137.97|141.09|137.97|140.5|137.38|0
1650902620000|2022-04-25 16:03:40|141.21|138.09|141.92|138.8|141.92|138.8|141.21|138.09|0
1650902630000|2022-04-25 16:03:50|141.8|138.68|142.16|139.04|142.16|139.04|141.8|138.68|0
1650902640000|2022-04-25 16:04:00|141.68|138.56|141.33|138.21|141.8|138.68|141.33|138.21|0
1650902650000|2022-04-25 16:04:10|141.8|138.68|140.91|137.79|141.8|138.68|140.91|137.79|0
1650902660000|2022-04-25 16:04:20|140.85|137.73|140.74|137.62|140.85|137.73|140.62|137.5|0
1650902670000|2022-04-25 16:04:30|140.5|137.38|140.74|137.62|140.74|137.62|140.38|137.26|0
1650902680000|2022-04-25 16:04:40|141.21|138.09|141.44|138.32|141.8|138.68|141.21|138.09|0
1650902690000|2022-04-25 16:04:50|141.68|138.56|141.68|138.56|141.68|138.56|141.68|138.56|0
1650902700000|2022-04-25 16:05:00|142.04|138.92|142.16|139.04|142.16|139.04|142.04|138.92|0
1650902710000|2022-04-25 16:05:10|143.58|140.46|143.23|140.11|143.58|140.46|143.11|139.99|0
1650902720000|2022-04-25 16:05:20|143.94|140.82|144.3|141.18|144.54|141.42|143.94|140.82|0
1650902730000|2022-04-25 16:05:30|144.48|141.36|144.54|141.42|144.54|141.42|144.42|141.3|0
1650902740000|2022-04-25 16:05:40|145.99|142.87|144.9|141.78|145.99|142.87|144.78|141.66|0
1650902750000|2022-04-25 16:05:50|145.02|141.9|144.66|141.54|145.02|141.9|144.66|141.54|0
1650902760000|2022-04-25 16:06:00|143.94|140.82|146.83|143.71|146.83|143.71|143.94|140.82|0
1650902770000|2022-04-25 16:06:10|146.35|143.23|145.74|142.62|146.47|143.35|145.74|142.62|0
1650902780000|2022-04-25 16:06:20|145.99|142.87|145.5|142.38|145.99|142.87|145.5|142.38|0
1650902790000|2022-04-25 16:06:30|145.74|142.62|145.26|142.14|145.86|142.74|145.26|142.14|0
1650902800000|2022-04-25 16:06:40|146.23|143.11|146.35|143.23|146.35|143.23|145.98|142.86|0
1650902810000|2022-04-25 16:06:50|146.47|143.35|146.47|143.35|146.71|143.59|146.47|143.35|0
1650902820000|2022-04-25 16:07:00|146.35|143.23|147.8|144.68|147.92|144.8|146.35|143.23|0
1650902830000|2022-04-25 16:07:10|147.68|144.56|149.02|145.9|149.02|145.9|147.68|144.56|0
1650902840000|2022-04-25 16:07:20|148.9|145.78|149.02|145.9|149.14|146.02|148.9|145.78|0
1650902850000|2022-04-25 16:07:30|149.14|146.02|149.39|146.27|149.51|146.39|149.14|146.02|0
1650902860000|2022-04-25 16:07:40|149.45|146.33|149.75|146.63|149.75|146.63|149.45|146.33|0
1650902870000|2022-04-25 16:07:50|149.63|146.51|149.88|146.76|149.88|146.76|149.51|146.39|0
1650902880000|2022-04-25 16:08:00|151.11|147.99|150.49|147.37|151.11|147.99|150.49|147.37|0
1650902890000|2022-04-25 16:08:10|150.37|147.25|150.61|147.49|150.74|147.62|150.37|147.25|0
1650902900000|2022-04-25 16:08:20|150.25|147.13|149.94|146.82|150.25|147.13|149.94|146.82|0
1650902910000|2022-04-25 16:08:30|150|146.88|149.14|146.02|150|146.88|149.14|146.02|0
1650902920000|2022-04-25 16:08:40|149.26|146.14|149.02|145.9|149.26|146.14|149.02|145.9|0
1650902930000|2022-04-25 16:08:50|148.9|145.78|149.02|145.9|149.02|145.9|148.9|145.78|0
1650902940000|2022-04-25 16:09:00|149.26|146.14|149.51|146.39|149.51|146.39|149.02|145.9|0
1650902950000|2022-04-25 16:09:10|149.26|146.14|149.51|146.39|149.63|146.51|149.26|146.14|0
1650902960000|2022-04-25 16:09:20|149.75|146.63|149.51|146.39|149.75|146.63|149.51|146.39|0
1650902970000|2022-04-25 16:09:30|149.14|146.02|149.14|146.02|149.39|146.27|148.95|145.83|0
1650902980000|2022-04-25 16:09:40|149.2|146.08|149.02|145.9|149.2|146.08|148.65|145.53|0
1650902990000|2022-04-25 16:09:50|148.9|145.78|148.65|145.53|148.9|145.78|148.65|145.53|0
1650903000000|2022-04-25 16:10:00|148.59|145.47|148.41|145.29|148.65|145.53|148.41|145.29|0
1650903010000|2022-04-25 16:10:10|148.29|145.17|147.92|144.8|148.53|145.41|147.92|144.8|0
1650903020000|2022-04-25 16:10:20|147.8|144.68|148.65|145.53|148.65|145.53|147.8|144.68|0
1650903030000|2022-04-25 16:10:30|148.9|145.78|149.38|146.26|149.38|146.26|148.9|145.78|0
1650903040000|2022-04-25 16:10:40|149.44|146.32|149.38|146.26|149.63|146.51|149.02|145.9|0
1650903050000|2022-04-25 16:10:50|149.51|146.39|150.49|147.37|150.49|147.37|148.89|145.77|0
1650903060000|2022-04-25 16:11:00|151.6|148.48|151.23|148.11|151.6|148.48|151.23|148.11|0
1650903070000|2022-04-25 16:11:10|151.84|148.72|151.41|148.29|151.84|148.72|151.35|148.23|0
1650903080000|2022-04-25 16:11:20|151.35|148.23|150.61|147.49|151.35|148.23|150.61|147.49|0
1650903090000|2022-04-25 16:11:30|150.73|147.61|149.87|146.75|150.73|147.61|149.87|146.75|0
1650903100000|2022-04-25 16:11:40|150.12|147|149.38|146.26|150.12|147|149.38|146.26|0
1650903110000|2022-04-25 16:11:50|148.89|145.77|149.02|145.9|149.14|146.02|148.89|145.77|0
1650903120000|2022-04-25 16:12:00|152.36|149.24|152.11|148.99|152.6|149.48|152.11|148.99|0
1650903130000|2022-04-25 16:12:10|152.36|149.24|151.75|148.63|152.36|149.24|151.75|148.63|0
1650903140000|2022-04-25 16:12:20|149.83|146.71|146.38|143.26|149.83|146.71|146.38|143.26|0
1650903150000|2022-04-25 16:12:30|146.62|143.5|147.11|143.99|147.11|143.99|146.62|143.5|0
1650903160000|2022-04-25 16:12:40|146.5|143.38|146.5|143.38|146.5|143.38|146.38|143.26|0
1650903170000|2022-04-25 16:12:50|146.26|143.14|146.38|143.26|146.5|143.38|146.26|143.14|0
1650903180000|2022-04-25 16:13:00|146.26|143.14|146.14|143.02|146.62|143.5|146.14|143.02|0
1650903190000|2022-04-25 16:13:10|146.5|143.38|147.11|143.99|147.11|143.99|146.5|143.38|0
1650903200000|2022-04-25 16:13:20|146.75|143.63|146.87|143.75|146.87|143.75|146.62|143.5|0
1650903210000|2022-04-25 16:13:30|146.62|143.5|146.8|143.68|146.8|143.68|146.62|143.5|0
1650903220000|2022-04-25 16:13:40|146.87|143.75|146.99|143.87|146.99|143.87|146.87|143.75|0
1650903230000|2022-04-25 16:13:50|147.72|144.6|147.84|144.72|147.84|144.72|147.48|144.36|0
1650903240000|2022-04-25 16:14:00|148.21|145.09|148.33|145.21|148.33|145.21|148.21|145.09|0
1650903250000|2022-04-25 16:14:10|147.97|144.85|148.21|145.09|148.33|145.21|147.97|144.85|0
1650903260000|2022-04-25 16:14:20|148.33|145.21|147.97|144.85|148.33|145.21|147.72|144.6|0
1650903270000|2022-04-25 16:14:30|147.72|144.6|147.6|144.48|147.72|144.6|147.6|144.48|0
1650903280000|2022-04-25 16:14:40|147.48|144.36|147.84|144.72|147.84|144.72|147.11|143.99|0
1650903290000|2022-04-25 16:14:50|148.09|144.97|147.72|144.6|148.09|144.97|147.6|144.48|0
1650903300000|2022-04-25 16:15:00|147.48|144.36|148.45|145.33|148.45|145.33|147.48|144.36|0
1650903310000|2022-04-25 16:15:10|148.21|145.09|147.96|144.84|148.21|145.09|147.72|144.6|0
1650903320000|2022-04-25 16:15:20|148.09|144.97|148.94|145.82|149.07|145.95|148.09|144.97|0
1650903330000|2022-04-25 16:15:30|149.44|146.32|148.82|145.7|149.44|146.32|148.82|145.7|0
1650903340000|2022-04-25 16:15:40|148.58|145.46|149.68|146.56|149.68|146.56|148.45|145.33|0
1650903350000|2022-04-25 16:15:50|149.44|146.32|149.56|146.44|149.56|146.44|149.31|146.19|0
1650903360000|2022-04-25 16:16:00|149.31|146.19|150.18|147.06|150.18|147.06|149.31|146.19|0
1650903370000|2022-04-25 16:16:10|149.93|146.81|149.68|146.56|149.93|146.81|149.56|146.44|0
1650903380000|2022-04-25 16:16:20|149.86|146.74|150.18|147.06|150.18|147.06|149.86|146.74|0
1650903390000|2022-04-25 16:16:30|150.55|147.43|149.56|146.44|150.55|147.43|149.56|146.44|0
1650903400000|2022-04-25 16:16:40|149.44|146.32|149.31|146.19|149.44|146.32|149.19|146.07|0
1650903410000|2022-04-25 16:16:50|148.88|145.76|148.82|145.7|148.94|145.82|148.7|145.58|0
1650903420000|2022-04-25 16:17:00|148.33|145.21|148.08|144.96|148.33|145.21|148.08|144.96|0
1650903430000|2022-04-25 16:17:10|148.33|145.21|148.33|145.21|148.33|145.21|148.08|144.96|0
1650903440000|2022-04-25 16:17:20|147.84|144.72|147.53|144.41|147.84|144.72|147.53|144.41|0
1650903450000|2022-04-25 16:17:30|147.35|144.23|147.35|144.23|147.35|144.23|147.23|144.11|0
1650903460000|2022-04-25 16:17:40|147.11|143.99|146.86|143.74|147.11|143.99|146.74|143.62|0
1650903470000|2022-04-25 16:17:50|147.11|143.99|147.23|144.11|147.47|144.35|147.11|143.99|0
1650903480000|2022-04-25 16:18:00|146.98|143.86|146.38|143.26|146.98|143.86|146.38|143.26|0
1650903490000|2022-04-25 16:18:10|146.5|143.38|145.77|142.65|146.5|143.38|145.77|142.65|0
1650903500000|2022-04-25 16:18:20|145.65|142.53|145.53|142.41|145.89|142.77|145.4|142.28|0
1650903510000|2022-04-25 16:18:30|145.4|142.28|145.53|142.41|145.71|142.59|145.4|142.28|0
1650903520000|2022-04-25 16:18:40|145.04|141.92|145.65|142.53|145.65|142.53|145.04|141.92|0
1650903530000|2022-04-25 16:18:50|145.53|142.41|145.28|142.16|145.53|142.41|145.28|142.16|0
1650903540000|2022-04-25 16:19:00|145.04|141.92|145.65|142.53|145.65|142.53|145.04|141.92|0
1650903550000|2022-04-25 16:19:10|145.53|142.41|145.65|142.53|145.65|142.53|145.53|142.41|0
1650903560000|2022-04-25 16:19:20|145.4|142.28|144.92|141.8|145.4|142.28|144.92|141.8|0
1650903570000|2022-04-25 16:19:30|145.16|142.04|145.89|142.77|145.89|142.77|145.16|142.04|0
1650903580000|2022-04-25 16:19:40|145.77|142.65|145.04|141.92|145.77|142.65|145.04|141.92|0
1650903590000|2022-04-25 16:19:50|145.65|142.53|145.77|142.65|145.77|142.65|145.65|142.53|0
1650903600000|2022-04-25 16:20:00|146.37|143.25|146.5|143.38|146.98|143.86|146.37|143.25|0
1650903610000|2022-04-25 16:20:10|146.86|143.74|146.86|143.74|146.86|143.74|146.74|143.62|0
1650903620000|2022-04-25 16:20:20|147.1|143.98|146.98|143.86|147.1|143.98|146.86|143.74|0
1650903630000|2022-04-25 16:20:30|147.23|144.11|147.23|144.11|147.23|144.11|147.23|144.11|0
1650903640000|2022-04-25 16:20:40|147.59|144.47|148.82|145.7|148.82|145.7|147.59|144.47|0
1650903650000|2022-04-25 16:20:50|148.94|145.82|149.43|146.31|149.43|146.31|148.94|145.82|0
1650903660000|2022-04-25 16:21:00|149.68|146.56|149.8|146.68|149.8|146.68|149.68|146.56|0
1650903670000|2022-04-25 16:21:10|150.72|147.6|150.91|147.79|150.91|147.79|150.6|147.48|0
1650903680000|2022-04-25 16:21:20|150.66|147.54|150.42|147.3|150.79|147.67|150.42|147.3|0
1650903690000|2022-04-25 16:21:30|150.17|147.05|149.8|146.68|150.17|147.05|149.68|146.56|0
1650903700000|2022-04-25 16:21:40|149.55|146.43|150.29|147.17|150.29|147.17|149.55|146.43|0
1650903710000|2022-04-25 16:21:50|150.42|147.3|149.92|146.8|150.42|147.3|149.92|146.8|0
1650903720000|2022-04-25 16:22:00|149.8|146.68|149.68|146.56|149.8|146.68|149.18|146.06|0
1650903730000|2022-04-25 16:22:10|149.18|146.06|149.8|146.68|149.86|146.74|149.18|146.06|0
1650903740000|2022-04-25 16:22:20|149.49|146.37|149.8|146.68|149.8|146.68|149.31|146.19|0
1650903750000|2022-04-25 16:22:30|149.55|146.43|150.79|147.67|150.79|147.67|149.55|146.43|0
1650903760000|2022-04-25 16:22:40|150.54|147.42|150.42|147.3|150.54|147.42|149.92|146.8|0
1650903770000|2022-04-25 16:22:50|150.29|147.17|150.05|146.93|150.54|147.42|150.05|146.93|0
1650903780000|2022-04-25 16:23:00|150.29|147.17|150.54|147.42|150.79|147.67|150.29|147.17|0
1650903790000|2022-04-25 16:23:10|150.6|147.48|150.66|147.54|150.66|147.54|150.6|147.48|0
1650903800000|2022-04-25 16:23:20|150.79|147.67|150.42|147.3|150.79|147.67|150.29|147.17|0
1650903810000|2022-04-25 16:23:30|150.29|147.17|151.16|148.04|151.16|148.04|150.29|147.17|0
1650903820000|2022-04-25 16:23:40|151.65|148.53|151.9|148.78|151.9|148.78|151.65|148.53|0
1650903830000|2022-04-25 16:23:50|152.28|149.16|150.72|147.6|152.28|149.16|150.72|147.6|0
1650903840000|2022-04-25 16:24:00|150.29|147.17|151.16|148.04|151.16|148.04|150.29|147.17|0
1650903850000|2022-04-25 16:24:10|151.41|148.29|152.15|149.03|152.15|149.03|151.41|148.29|0
1650903860000|2022-04-25 16:24:20|152.4|149.28|151.53|148.41|152.4|149.28|151.53|148.41|0
1650903870000|2022-04-25 16:24:30|151.41|148.29|151.4|148.28|151.53|148.41|151.4|148.28|0
1650903880000|2022-04-25 16:24:40|151.65|148.53|151.65|148.53|151.78|148.66|151.65|148.53|0
1650903890000|2022-04-25 16:24:50|151.59|148.47|152.4|149.28|152.4|149.28|151.59|148.47|0
1650903900000|2022-04-25 16:25:00|153.27|150.15|153.02|149.9|153.27|150.15|152.77|149.65|0
1650903910000|2022-04-25 16:25:10|153.15|150.03|153.4|150.28|153.4|150.28|152.9|149.78|0
1650903920000|2022-04-25 16:25:20|153.77|150.65|154.15|151.03|154.15|151.03|153.77|150.65|0
1650903930000|2022-04-25 16:25:30|154.53|151.41|154.78|151.66|154.78|151.66|154.4|151.28|0
1650903940000|2022-04-25 16:25:40|154.71|151.59|154.4|151.28|154.71|151.59|154.4|151.28|0
1650903950000|2022-04-25 16:25:50|154.27|151.15|153.9|150.78|154.4|151.28|153.9|150.78|0
1650903960000|2022-04-25 16:26:00|153.65|150.53|153.4|150.28|153.65|150.53|153.4|150.28|0
1650903970000|2022-04-25 16:26:10|153.27|150.15|153.15|150.03|153.27|150.15|153.15|150.03|0
1650903980000|2022-04-25 16:26:20|153.4|150.28|152.77|149.65|153.52|150.4|152.77|149.65|0
1650903990000|2022-04-25 16:26:30|152.9|149.78|152.9|149.78|152.9|149.78|152.77|149.65|0
1650904000000|2022-04-25 16:26:40|153.21|150.09|153.02|149.9|153.21|150.09|152.9|149.78|0
1650904010000|2022-04-25 16:26:50|153.15|150.03|153.15|150.03|153.27|150.15|152.9|149.78|0
1650904020000|2022-04-25 16:27:00|153.4|150.28|153.4|150.28|153.4|150.28|153.4|150.28|0
1650904030000|2022-04-25 16:27:10|153.52|150.4|153.4|150.28|153.77|150.65|153.4|150.28|0
1650904040000|2022-04-25 16:27:20|153.02|149.9|152.58|149.46|153.02|149.9|152.58|149.46|0
1650904050000|2022-04-25 16:27:30|152.65|149.53|152.27|149.15|152.65|149.53|152.27|149.15|0
1650904060000|2022-04-25 16:27:40|151.77|148.65|151.53|148.41|151.9|148.78|151.53|148.41|0
1650904070000|2022-04-25 16:27:50|151.28|148.16|151.28|148.16|151.4|148.28|151.28|148.16|0
1650904080000|2022-04-25 16:28:00|151.15|148.03|151.53|148.41|151.53|148.41|151.15|148.03|0
1650904090000|2022-04-25 16:28:10|151.28|148.16|151.03|147.91|151.28|148.16|151.03|147.91|0
1650904100000|2022-04-25 16:28:20|150.91|147.79|150.53|147.41|150.91|147.79|150.53|147.41|0
1650904110000|2022-04-25 16:28:30|150.04|146.92|150.04|146.92|150.16|147.04|149.92|146.8|0
1650904120000|2022-04-25 16:28:40|150.16|147.04|149.92|146.8|150.16|147.04|149.85|146.73|0
1650904130000|2022-04-25 16:28:50|150.29|147.17|150.04|146.92|150.29|147.17|150.04|146.92|0
1650904140000|2022-04-25 16:29:00|149.92|146.8|149.92|146.8|150.29|147.17|149.92|146.8|0
1650904150000|2022-04-25 16:29:10|149.79|146.67|150.53|147.41|150.53|147.41|149.55|146.43|0
1650904160000|2022-04-25 16:29:20|150.41|147.29|150.78|147.66|150.78|147.66|150.41|147.29|0
1650904170000|2022-04-25 16:29:30|150.53|147.41|150.53|147.41|150.53|147.41|150.34|147.22|0
1650904180000|2022-04-25 16:29:40|150.29|147.17|150.66|147.54|150.66|147.54|150.29|147.17|0
1650904190000|2022-04-25 16:29:50|150.41|147.29|150.04|146.92|150.41|147.29|150.04|146.92|0
1650904200000|2022-04-25 16:30:00|150.16|147.04|150.66|147.54|150.66|147.54|150.16|147.04|0
1650904210000|2022-04-25 16:30:10|150.78|147.66|150.41|147.29|150.78|147.66|150.16|147.04|0
1650904220000|2022-04-25 16:30:20|150.16|147.04|150.28|147.16|150.66|147.54|150.04|146.92|0
1650904230000|2022-04-25 16:30:30|150.04|146.92|149.79|146.67|150.04|146.92|149.79|146.67|0
1650904240000|2022-04-25 16:30:40|150.04|146.92|149.67|146.55|150.04|146.92|149.67|146.55|0
1650904250000|2022-04-25 16:30:50|149.91|146.79|149.67|146.55|150.22|147.1|149.67|146.55|0
1650904260000|2022-04-25 16:31:00|149.42|146.3|148.81|145.69|149.54|146.42|148.81|145.69|0
1650904270000|2022-04-25 16:31:10|148.68|145.56|148.93|145.81|148.93|145.81|148.68|145.56|0
1650904280000|2022-04-25 16:31:20|149.42|146.3|149.23|146.11|149.42|146.3|149.23|146.11|0
1650904290000|2022-04-25 16:31:30|149.67|146.55|150.41|147.29|150.41|147.29|149.67|146.55|0
1650904300000|2022-04-25 16:31:40|150.65|147.53|150.9|147.78|151.03|147.91|150.65|147.53|0
1650904310000|2022-04-25 16:31:50|151.03|147.91|150.65|147.53|151.03|147.91|150.41|147.29|0
1650904320000|2022-04-25 16:32:00|150.9|147.78|151.89|148.77|151.89|148.77|150.9|147.78|0
1650904330000|2022-04-25 16:32:10|152.27|149.15|152.77|149.65|152.77|149.65|152.27|149.15|0
1650904340000|2022-04-25 16:32:20|153.02|149.9|153.27|150.15|153.27|150.15|153.02|149.9|0
1650904350000|2022-04-25 16:32:30|153.64|150.52|154.02|150.9|154.02|150.9|153.64|150.52|0
1650904360000|2022-04-25 16:32:40|154.39|151.27|153.64|150.52|154.39|151.27|153.64|150.52|0
1650904370000|2022-04-25 16:32:50|153.26|150.14|153.39|150.27|153.39|150.27|153.26|150.14|0
1650904380000|2022-04-25 16:33:00|152.89|149.77|152.82|149.7|152.89|149.77|152.76|149.64|0
1650904390000|2022-04-25 16:33:10|152.52|149.4|152.64|149.52|152.64|149.52|152.39|149.27|0
1650904400000|2022-04-25 16:33:20|152.27|149.15|151.77|148.65|152.27|149.15|151.77|148.65|0
1650904410000|2022-04-25 16:33:30|151.52|148.4|151.89|148.77|152.02|148.9|151.52|148.4|0
1650904420000|2022-04-25 16:33:40|152.02|148.9|152.27|149.15|152.39|149.27|152.02|148.9|0
1650904430000|2022-04-25 16:33:50|152.64|149.52|151.52|148.4|152.64|149.52|151.52|148.4|0
1650904440000|2022-04-25 16:34:00|151.77|148.65|152.7|149.58|152.7|149.58|151.64|148.52|0
1650904450000|2022-04-25 16:34:10|152.64|149.52|152.26|149.14|152.64|149.52|152.26|149.14|0
1650904460000|2022-04-25 16:34:20|152.02|148.9|152.39|149.27|152.39|149.27|152.02|148.9|0
1650904470000|2022-04-25 16:34:30|152.76|149.64|152.64|149.52|152.95|149.83|152.64|149.52|0
1650904480000|2022-04-25 16:34:40|152.89|149.77|153.14|150.02|153.14|150.02|152.64|149.52|0
1650904490000|2022-04-25 16:34:50|153.01|149.89|152.51|149.39|153.01|149.89|152.51|149.39|0
1650904500000|2022-04-25 16:35:00|152.64|149.52|152.64|149.52|152.64|149.52|152.39|149.27|0
1650904510000|2022-04-25 16:35:10|152.76|149.64|153.39|150.27|153.76|150.64|152.76|149.64|0
1650904520000|2022-04-25 16:35:20|153.26|150.14|153.51|150.39|153.57|150.45|153.26|150.14|0
1650904530000|2022-04-25 16:35:30|153.01|149.89|153.39|150.27|153.39|150.27|153.01|149.89|0
1650904540000|2022-04-25 16:35:40|153.64|150.52|152.89|149.77|153.64|150.52|152.89|149.77|0
1650904550000|2022-04-25 16:35:50|152.76|149.64|152.26|149.14|152.82|149.7|152.26|149.14|0
1650904560000|2022-04-25 16:36:00|152.95|149.83|152.64|149.52|152.95|149.83|152.51|149.39|0
1650904570000|2022-04-25 16:36:10|152.39|149.27|152.95|149.83|152.95|149.83|152.39|149.27|0
1650904580000|2022-04-25 16:36:20|153.26|150.14|154.14|151.02|154.14|151.02|153.26|150.14|0
1650904590000|2022-04-25 16:36:30|154.64|151.52|155.27|152.15|155.65|152.53|154.64|151.52|0
1650904600000|2022-04-25 16:36:40|154.89|151.77|155.27|152.15|155.27|152.15|154.89|151.77|0
1650904610000|2022-04-25 16:36:50|155.33|152.21|155.27|152.15|155.33|152.21|155.14|152.02|0
1650904620000|2022-04-25 16:37:00|154.77|151.65|154.39|151.27|154.77|151.65|154.26|151.14|0
1650904630000|2022-04-25 16:37:10|154.14|151.02|153.64|150.52|154.14|151.02|153.64|150.52|0
1650904640000|2022-04-25 16:37:20|153.76|150.64|153.64|150.52|153.76|150.64|153.64|150.52|0
1650904650000|2022-04-25 16:37:30|153.38|150.26|154.26|151.14|154.26|151.14|153.38|150.26|0
1650904660000|2022-04-25 16:37:40|154.14|151.02|154.45|151.33|154.51|151.39|154.14|151.02|0
1650904670000|2022-04-25 16:37:50|154.39|151.27|153.89|150.77|154.39|151.27|153.89|150.77|0
1650904680000|2022-04-25 16:38:00|154.39|151.27|154.01|150.89|154.39|151.27|154.01|150.89|0
1650904690000|2022-04-25 16:38:10|154.39|151.27|155.9|152.78|155.9|152.78|154.39|151.27|0
1650904700000|2022-04-25 16:38:20|155.52|152.4|155.9|152.78|155.9|152.78|155.27|152.15|0
1650904710000|2022-04-25 16:38:30|156.28|153.16|157.55|154.43|157.81|154.69|156.02|152.9|0
1650904720000|2022-04-25 16:38:40|157.68|154.56|158.44|155.32|158.44|155.32|157.68|154.56|0
1650904730000|2022-04-25 16:38:50|156.38|153.26|156.13|153.01|156.51|153.39|156.13|153.01|0
1650904740000|2022-04-25 16:39:00|155.62|152.5|154.99|151.87|155.62|152.5|154.99|151.87|0
1650904750000|2022-04-25 16:39:10|154.8|151.68|154.12|151|154.8|151.68|154.12|151|0
1650904760000|2022-04-25 16:39:20|153.86|150.74|153.36|150.24|153.86|150.74|153.24|150.12|0
1650904770000|2022-04-25 16:39:30|153.24|150.12|153.61|150.49|153.61|150.49|153.24|150.12|0
1650904780000|2022-04-25 16:39:40|153.99|150.87|153.86|150.74|153.99|150.87|153.74|150.62|0
1650904790000|2022-04-25 16:39:50|153.74|150.62|153.61|150.49|153.74|150.62|153.49|150.37|0
1650904800000|2022-04-25 16:40:00|153.17|150.05|152.99|149.87|153.17|150.05|152.86|149.74|0
1650904810000|2022-04-25 16:40:10|153.11|149.99|152.92|149.8|153.36|150.24|152.86|149.74|0
1650904820000|2022-04-25 16:40:20|153.24|150.12|152.86|149.74|153.24|150.12|152.86|149.74|0
1650904830000|2022-04-25 16:40:30|153.11|149.99|151.99|148.87|153.11|149.99|151.99|148.87|0
1650904840000|2022-04-25 16:40:40|152.12|149|151.99|148.87|152.12|149|151.62|148.5|0
1650904850000|2022-04-25 16:40:50|152.61|149.49|151.87|148.75|152.61|149.49|151.87|148.75|0
1650904860000|2022-04-25 16:41:00|151.68|148.56|151.8|148.68|152.12|149|151.68|148.56|0
1650904870000|2022-04-25 16:41:10|152.05|148.93|153.11|149.99|153.11|149.99|152.05|148.93|0
1650904880000|2022-04-25 16:41:20|152.99|149.87|153.11|149.99|153.49|150.37|152.99|149.87|0
1650904890000|2022-04-25 16:41:30|152.74|149.62|152.36|149.24|152.8|149.68|152.36|149.24|0
1650904900000|2022-04-25 16:41:40|152.61|149.49|152.74|149.62|152.74|149.62|152.49|149.37|0
1650904910000|2022-04-25 16:41:50|151.99|148.87|151.25|148.13|151.99|148.87|151.25|148.13|0
1650904920000|2022-04-25 16:42:00|151.37|148.25|151.62|148.5|151.87|148.75|151.37|148.25|0
1650904930000|2022-04-25 16:42:10|151.74|148.62|151.49|148.37|151.74|148.62|151.37|148.25|0
1650904940000|2022-04-25 16:42:20|151.12|148|150.87|147.75|151.12|148|150.87|147.75|0
1650904950000|2022-04-25 16:42:30|151.12|148|150.75|147.63|151.12|148|150.63|147.51|0
1650904960000|2022-04-25 16:42:40|150.69|147.57|150.5|147.38|150.75|147.63|150.38|147.26|0
1650904970000|2022-04-25 16:42:50|150.38|147.26|150.87|147.75|150.87|147.75|150.38|147.26|0
1650904980000|2022-04-25 16:43:00|151.12|148|150.87|147.75|151.12|148|150.63|147.51|0
1650904990000|2022-04-25 16:43:10|151.49|148.37|151.24|148.12|151.49|148.37|150.75|147.63|0
1650905000000|2022-04-25 16:43:20|151.37|148.25|151.37|148.25|151.49|148.37|151.24|148.12|0
1650905010000|2022-04-25 16:43:30|151.24|148.12|150.62|147.5|151.24|148.12|150.62|147.5|0
1650905020000|2022-04-25 16:43:40|150.75|147.63|151|147.88|151|147.88|150.62|147.5|0
1650905030000|2022-04-25 16:43:50|151.37|148.25|151.49|148.37|151.49|148.37|151.37|148.25|0
1650905040000|2022-04-25 16:44:00|151.24|148.12|151.24|148.12|151.62|148.5|151.24|148.12|0
1650905050000|2022-04-25 16:44:10|151.49|148.37|151.37|148.25|151.55|148.43|151.37|148.25|0
1650905060000|2022-04-25 16:44:20|151.49|148.37|150.62|147.5|151.49|148.37|150.62|147.5|0
1650905070000|2022-04-25 16:44:30|151.12|148|151.24|148.12|151.24|148.12|151.12|148|0
1650905080000|2022-04-25 16:44:40|151.12|148|150.62|147.5|151.24|148.12|150.62|147.5|0
1650905090000|2022-04-25 16:44:50|150.87|147.75|150.5|147.38|150.87|147.75|150.5|147.38|0
1650905100000|2022-04-25 16:45:00|150.75|147.63|150.62|147.5|150.75|147.63|150.62|147.5|0
1650905110000|2022-04-25 16:45:10|150.87|147.75|150.87|147.75|150.87|147.75|150.62|147.5|0
1650905120000|2022-04-25 16:45:20|151.86|148.74|152.36|149.24|152.36|149.24|151.86|148.74|0
1650905130000|2022-04-25 16:45:30|152.24|149.12|151.99|148.87|152.24|149.12|151.86|148.74|0
1650905140000|2022-04-25 16:45:40|151.86|148.74|152.11|148.99|152.48|149.36|151.86|148.74|0
1650905150000|2022-04-25 16:45:50|152.23|149.11|152.61|149.49|152.61|149.49|152.23|149.11|0
1650905160000|2022-04-25 16:46:00|152.73|149.61|153.86|150.74|153.86|150.74|152.73|149.61|0
1650905170000|2022-04-25 16:46:10|153.98|150.86|153.61|150.49|153.98|150.86|153.48|150.36|0
1650905180000|2022-04-25 16:46:20|153.48|150.36|153.23|150.11|153.48|150.36|153.23|150.11|0
1650905190000|2022-04-25 16:46:30|153.36|150.24|153.61|150.49|153.61|150.49|153.36|150.24|0
1650905200000|2022-04-25 16:46:40|153.98|150.86|154.36|151.24|154.36|151.24|153.98|150.86|0
1650905210000|2022-04-25 16:46:50|154.23|151.11|153.48|150.36|154.23|151.11|153.48|150.36|0
1650905220000|2022-04-25 16:47:00|152.48|149.36|152.86|149.74|153.11|149.99|152.48|149.36|0
1650905230000|2022-04-25 16:47:10|152.48|149.36|151.86|148.74|152.48|149.36|151.86|148.74|0
1650905240000|2022-04-25 16:47:20|152.23|149.11|152.11|148.99|152.61|149.49|151.98|148.86|0
1650905250000|2022-04-25 16:47:30|151.86|148.74|151.98|148.86|151.98|148.86|151.49|148.37|0
1650905260000|2022-04-25 16:47:40|151.74|148.62|150.87|147.75|151.74|148.62|150.74|147.62|0
1650905270000|2022-04-25 16:47:50|150.74|147.62|151.49|148.37|151.49|148.37|150.62|147.5|0
1650905280000|2022-04-25 16:48:00|151.86|148.74|151.12|148|151.86|148.74|151.12|148|0
1650905290000|2022-04-25 16:48:10|150.87|147.75|150.37|147.25|150.87|147.75|150.13|147.01|0
1650905300000|2022-04-25 16:48:20|150.5|147.38|151.36|148.24|151.36|148.24|150.5|147.38|0
1650905310000|2022-04-25 16:48:30|151.49|148.37|151.86|148.74|151.86|148.74|151.49|148.37|0
1650905320000|2022-04-25 16:48:40|151.98|148.86|153.1|149.98|153.1|149.98|151.98|148.86|0
1650905330000|2022-04-25 16:48:50|152.85|149.73|153.23|150.11|153.23|150.11|152.85|149.73|0
1650905340000|2022-04-25 16:49:00|153.98|150.86|154.61|151.49|154.61|151.49|153.98|150.86|0
1650905350000|2022-04-25 16:49:10|154.36|151.24|154.98|151.86|154.98|151.86|154.36|151.24|0
1650905360000|2022-04-25 16:49:20|156.12|153|155.87|152.75|156.12|153|155.87|152.75|0
1650905370000|2022-04-25 16:49:30|156.12|153|157.38|154.26|157.38|154.26|156.12|153|0
1650905380000|2022-04-25 16:49:40|157.51|154.39|157|153.88|157.51|154.39|157|153.88|0
1650905390000|2022-04-25 16:49:50|157.38|154.26|156.88|153.76|157.38|154.26|156.88|153.76|0
1650905400000|2022-04-25 16:50:00|157|153.88|157.51|154.39|157.51|154.39|157|153.88|0
1650905410000|2022-04-25 16:50:10|157.26|154.14|158.02|154.9|158.02|154.9|157.26|154.14|0
1650905420000|2022-04-25 16:50:20|157.57|154.45|157|153.88|157.64|154.52|157|153.88|0
1650905430000|2022-04-25 16:50:30|157.13|154.01|156.88|153.76|157.13|154.01|156.62|153.5|0
1650905440000|2022-04-25 16:50:40|157.06|153.94|157|153.88|157.51|154.39|157|153.88|0
1650905450000|2022-04-25 16:50:50|156.88|153.76|157.64|154.52|157.76|154.64|156.88|153.76|0
1650905460000|2022-04-25 16:51:00|157.38|154.26|156.5|153.38|157.38|154.26|156.5|153.38|0
1650905470000|2022-04-25 16:51:10|155.92|152.8|155.61|152.49|156.24|153.12|155.61|152.49|0
1650905480000|2022-04-25 16:51:20|155.74|152.62|155.61|152.49|155.74|152.62|155.61|152.49|0
1650905490000|2022-04-25 16:51:30|155.48|152.36|155.48|152.36|155.74|152.62|155.48|152.36|0
1650905500000|2022-04-25 16:51:40|155.23|152.11|155.74|152.62|155.74|152.62|155.23|152.11|0
1650905510000|2022-04-25 16:51:50|155.86|152.74|155.61|152.49|155.86|152.74|155.48|152.36|0
1650905520000|2022-04-25 16:52:00|155.23|152.11|154.6|151.48|155.23|152.11|154.6|151.48|0
1650905530000|2022-04-25 16:52:10|154.48|151.36|154.48|151.36|154.85|151.73|154.48|151.36|0
1650905540000|2022-04-25 16:52:20|154.35|151.23|154.48|151.36|154.48|151.36|154.23|151.11|0
1650905550000|2022-04-25 16:52:30|154.73|151.61|154.1|150.98|154.73|151.61|154.1|150.98|0
1650905560000|2022-04-25 16:52:40|154.29|151.17|154.23|151.11|154.6|151.48|154.23|151.11|0
1650905570000|2022-04-25 16:52:50|154.35|151.23|153.72|150.6|154.35|151.23|153.72|150.6|0
1650905580000|2022-04-25 16:53:00|152.91|149.79|153.47|150.35|153.6|150.48|152.91|149.79|0
1650905590000|2022-04-25 16:53:10|153.22|150.1|153.85|150.73|153.85|150.73|153.22|150.1|0
1650905600000|2022-04-25 16:53:20|154.1|150.98|154.6|151.48|154.6|151.48|154.1|150.98|0
1650905610000|2022-04-25 16:53:30|154.23|151.11|153.85|150.73|154.35|151.23|153.85|150.73|0
1650905620000|2022-04-25 16:53:40|153.6|150.48|153.85|150.73|153.97|150.85|153.6|150.48|0
1650905630000|2022-04-25 16:53:50|153.91|150.79|154.35|151.23|154.35|151.23|153.72|150.6|0
1650905640000|2022-04-25 16:54:00|154.6|151.48|153.97|150.85|154.6|151.48|153.97|150.85|0
1650905650000|2022-04-25 16:54:10|153.72|150.6|153.6|150.48|153.72|150.6|153.6|150.48|0
1650905660000|2022-04-25 16:54:20|153.47|150.35|153.1|149.98|153.47|150.35|152.91|149.79|0
1650905670000|2022-04-25 16:54:30|152.85|149.73|152.35|149.23|152.85|149.73|152.35|149.23|0
1650905680000|2022-04-25 16:54:40|152.1|148.98|151.85|148.73|152.1|148.98|151.85|148.73|0
1650905690000|2022-04-25 16:54:50|151.98|148.86|151.85|148.73|152.1|148.98|151.85|148.73|0
1650905700000|2022-04-25 16:55:00|151.73|148.61|151.11|147.99|151.98|148.86|151.11|147.99|0
1650905710000|2022-04-25 16:55:10|151.23|148.11|150.98|147.86|151.23|148.11|150.98|147.86|0
1650905720000|2022-04-25 16:55:20|150.8|147.68|150.86|147.74|150.86|147.74|150.8|147.68|0
1650905730000|2022-04-25 16:55:30|151.48|148.36|151.48|148.36|151.73|148.61|151.48|148.36|0
1650905740000|2022-04-25 16:55:40|151.91|148.79|151.6|148.48|151.91|148.79|151.6|148.48|0
1650905750000|2022-04-25 16:55:50|151.98|148.86|152.22|149.1|152.22|149.1|151.98|148.86|0
1650905760000|2022-04-25 16:56:00|151.98|148.86|151.6|148.48|151.98|148.86|151.23|148.11|0
1650905770000|2022-04-25 16:56:10|151.48|148.36|150.92|147.8|151.48|148.36|150.92|147.8|0
1650905780000|2022-04-25 16:56:20|150.12|147|149.99|146.87|150.36|147.24|149.99|146.87|0
1650905790000|2022-04-25 16:56:30|150.24|147.12|150.49|147.37|150.61|147.49|150.24|147.12|0
1650905800000|2022-04-25 16:56:40|150.36|147.24|150.98|147.86|150.98|147.86|150.24|147.12|0
1650905810000|2022-04-25 16:56:50|150.86|147.74|150.36|147.24|150.86|147.74|150.36|147.24|0
1650905820000|2022-04-25 16:57:00|150.49|147.37|150.24|147.12|150.49|147.37|149.99|146.87|0
1650905830000|2022-04-25 16:57:10|150.49|147.37|150.86|147.74|150.86|147.74|150.36|147.24|0
1650905840000|2022-04-25 16:57:20|150.73|147.61|150.24|147.12|150.73|147.61|150.24|147.12|0
1650905850000|2022-04-25 16:57:30|150.36|147.24|150.61|147.49|150.86|147.74|150.36|147.24|0
1650905860000|2022-04-25 16:57:40|150.73|147.61|150.49|147.37|150.73|147.61|149.99|146.87|0
1650905870000|2022-04-25 16:57:50|150.36|147.24|150.49|147.37|150.49|147.37|150.36|147.24|0
1650905880000|2022-04-25 16:58:00|150.61|147.49|150.86|147.74|150.86|147.74|150.61|147.49|0
1650905890000|2022-04-25 16:58:10|150.73|147.61|150.73|147.61|150.86|147.74|150.73|147.61|0
1650905900000|2022-04-25 16:58:20|151.23|148.11|151.72|148.6|151.72|148.6|150.86|147.74|0
1650905910000|2022-04-25 16:58:30|151.48|148.36|151.23|148.11|151.48|148.36|150.98|147.86|0
1650905920000|2022-04-25 16:58:40|150.98|147.86|150.42|147.3|150.98|147.86|150.42|147.3|0
1650905930000|2022-04-25 16:58:50|150.49|147.37|150.92|147.8|150.92|147.8|150.49|147.37|0
1650905940000|2022-04-25 16:59:00|151.04|147.92|151.23|148.11|151.72|148.6|151.04|147.92|0
1650905950000|2022-04-25 16:59:10|151.48|148.36|150.98|147.86|151.48|148.36|150.98|147.86|0
1650905960000|2022-04-25 16:59:20|150.86|147.74|151.85|148.73|151.85|148.73|150.86|147.74|0
1650905970000|2022-04-25 16:59:30|151.72|148.6|152.59|149.47|152.59|149.47|151.6|148.48|0
1650905980000|2022-04-25 16:59:40|152.34|149.22|151.97|148.85|152.47|149.35|151.97|148.85|0
1650905990000|2022-04-25 16:59:50|152.1|148.98|151.72|148.6|152.1|148.98|151.72|148.6|0
1650906000000|2022-04-25 17:00:00|152.22|149.1|152.59|149.47|152.59|149.47|152.1|148.98|0
1650906010000|2022-04-25 17:00:10|153.34|150.22|153.59|150.47|153.59|150.47|152.47|149.35|0
1650906020000|2022-04-25 17:00:20|153.72|150.6|153.72|150.6|153.72|150.6|153.47|150.35|0
1650906030000|2022-04-25 17:00:30|153.34|150.22|152.22|149.1|153.34|150.22|152.22|149.1|0
1650906040000|2022-04-25 17:00:40|151.23|148.11|150.79|147.67|151.23|148.11|150.79|147.67|0
1650906050000|2022-04-25 17:00:50|150.61|147.49|149.99|146.87|150.61|147.49|149.99|146.87|0
1650906060000|2022-04-25 17:01:00|150.11|146.99|150.24|147.12|150.24|147.12|150.11|146.99|0
1650906070000|2022-04-25 17:01:10|149.25|146.13|148.88|145.76|149.25|146.13|148.88|145.76|0
1650906080000|2022-04-25 17:01:20|148.02|144.9|148.15|145.03|148.27|145.15|147.78|144.66|0
1650906090000|2022-04-25 17:01:30|147.9|144.78|147.53|144.41|147.9|144.78|147.53|144.41|0
1650906100000|2022-04-25 17:01:40|147.35|144.23|147.35|144.23|147.53|144.41|147.35|144.23|0
1650906110000|2022-04-25 17:01:50|147.05|143.93|147.53|144.41|147.66|144.54|147.05|143.93|0
1650906120000|2022-04-25 17:02:00|146.8|143.68|147.9|144.78|147.9|144.78|146.8|143.68|0
1650906130000|2022-04-25 17:02:10|147.66|144.54|146.8|143.68|147.66|144.54|146.8|143.68|0
1650906140000|2022-04-25 17:02:20|147.05|143.93|147.17|144.05|147.17|144.05|147.05|143.93|0
1650906150000|2022-04-25 17:02:30|147.41|144.29|148.02|144.9|148.02|144.9|147.41|144.29|0
1650906160000|2022-04-25 17:02:40|147.78|144.66|147.9|144.78|147.9|144.78|147.78|144.66|0
1650906170000|2022-04-25 17:02:50|147.71|144.59|148.02|144.9|148.2|145.08|147.66|144.54|0
1650906180000|2022-04-25 17:03:00|147.9|144.78|147.9|144.78|147.9|144.78|147.29|144.17|0
1650906190000|2022-04-25 17:03:10|148.14|145.02|148.14|145.02|148.14|145.02|147.9|144.78|0
1650906200000|2022-04-25 17:03:20|148.76|145.64|148.02|144.9|148.76|145.64|148.02|144.9|0
1650906210000|2022-04-25 17:03:30|147.65|144.53|148.39|145.27|148.39|145.27|147.65|144.53|0
1650906220000|2022-04-25 17:03:40|148.27|145.15|148.39|145.27|148.51|145.39|148.14|145.02|0
1650906230000|2022-04-25 17:03:50|148.2|145.08|147.78|144.66|148.2|145.08|147.78|144.66|0
1650906240000|2022-04-25 17:04:00|148.02|144.9|147.65|144.53|148.02|144.9|147.53|144.41|0
1650906250000|2022-04-25 17:04:10|147.41|144.29|147.47|144.35|147.65|144.53|147.41|144.29|0
1650906260000|2022-04-25 17:04:20|147.17|144.05|147.17|144.05|147.17|144.05|147.04|143.92|0
1650906270000|2022-04-25 17:04:30|147.35|144.23|147.53|144.41|147.53|144.41|147.35|144.23|0
1650906280000|2022-04-25 17:04:40|147.78|144.66|147.41|144.29|147.78|144.66|147.41|144.29|0
1650906290000|2022-04-25 17:04:50|147.29|144.17|147.41|144.29|147.41|144.29|147.29|144.17|0
1650906300000|2022-04-25 17:05:00|147.65|144.53|148.02|144.9|148.14|145.02|147.65|144.53|0
1650906310000|2022-04-25 17:05:10|147.65|144.53|148.08|144.96|148.08|144.96|147.65|144.53|0
1650906320000|2022-04-25 17:05:20|147.29|144.17|147.04|143.92|147.29|144.17|147.04|143.92|0
1650906330000|2022-04-25 17:05:30|147.16|144.04|147.53|144.41|147.65|144.53|147.16|144.04|0
1650906340000|2022-04-25 17:05:40|147.77|144.65|147.41|144.29|147.77|144.65|147.29|144.17|0
1650906350000|2022-04-25 17:05:50|147.16|144.04|147.16|144.04|147.29|144.17|147.16|144.04|0
1650906360000|2022-04-25 17:06:00|147.34|144.22|148.02|144.9|148.02|144.9|147.34|144.22|0
1650906370000|2022-04-25 17:06:10|147.65|144.53|148.14|145.02|148.14|145.02|147.65|144.53|0
1650906380000|2022-04-25 17:06:20|147.9|144.78|148.63|145.51|148.63|145.51|147.9|144.78|0
1650906390000|2022-04-25 17:06:30|148.75|145.63|149|145.88|149|145.88|148.75|145.63|0
1650906400000|2022-04-25 17:06:40|149.74|146.62|149.98|146.86|150.11|146.99|149.74|146.62|0
1650906410000|2022-04-25 17:06:50|149.86|146.74|149.12|146|149.86|146.74|149.12|146|0
1650906420000|2022-04-25 17:07:00|149|145.88|149.86|146.74|149.86|146.74|149|145.88|0
1650906430000|2022-04-25 17:07:10|149.98|146.86|150.48|147.36|150.48|147.36|149.98|146.86|0
1650906440000|2022-04-25 17:07:20|150.54|147.42|150.72|147.6|150.72|147.6|150.35|147.23|0
1650906450000|2022-04-25 17:07:30|150.97|147.85|150.85|147.73|151.22|148.1|150.85|147.73|0
1650906460000|2022-04-25 17:07:40|150.97|147.85|151.96|148.84|151.96|148.84|150.97|147.85|0
1650906470000|2022-04-25 17:07:50|152.34|149.22|152.46|149.34|152.59|149.47|152.34|149.22|0
1650906480000|2022-04-25 17:08:00|152.34|149.22|151.84|148.72|152.34|149.22|151.84|148.72|0
1650906490000|2022-04-25 17:08:10|151.59|148.47|151.09|147.97|151.59|148.47|151.09|147.97|0
1650906500000|2022-04-25 17:08:20|151.22|148.1|151.59|148.47|151.71|148.59|151.22|148.1|0
1650906510000|2022-04-25 17:08:30|151.47|148.35|151.84|148.72|151.84|148.72|151.09|147.97|0
1650906520000|2022-04-25 17:08:40|151.71|148.59|151.47|148.35|151.71|148.59|151.47|148.35|0
1650906530000|2022-04-25 17:08:50|151.59|148.47|152.33|149.21|152.33|149.21|151.59|148.47|0
1650906540000|2022-04-25 17:09:00|152.46|149.34|153.08|149.96|153.46|150.34|152.46|149.34|0
1650906550000|2022-04-25 17:09:10|152.83|149.71|152.58|149.46|152.83|149.71|152.58|149.46|0
1650906560000|2022-04-25 17:09:20|152.46|149.34|152.21|149.09|152.46|149.34|152.09|148.97|0
1650906570000|2022-04-25 17:09:30|152.71|149.59|153.46|150.34|153.46|150.34|152.71|149.59|0
1650906580000|2022-04-25 17:09:40|153.58|150.46|153.08|149.96|153.58|150.46|153.08|149.96|0
1650906590000|2022-04-25 17:09:50|153.46|150.34|153.71|150.59|153.71|150.59|153.21|150.09|0
1650906600000|2022-04-25 17:10:00|154.46|151.34|153.83|150.71|154.46|151.34|153.83|150.71|0
1650906610000|2022-04-25 17:10:10|154.84|151.72|154.46|151.34|154.84|151.72|154.33|151.21|0
1650906620000|2022-04-25 17:10:20|154.58|151.46|154.58|151.46|154.84|151.72|154.58|151.46|0
1650906630000|2022-04-25 17:10:30|154.84|151.72|154.39|151.27|154.84|151.72|154.33|151.21|0
1650906640000|2022-04-25 17:10:40|154.08|150.96|153.83|150.71|154.14|151.02|153.83|150.71|0
1650906650000|2022-04-25 17:10:50|153.89|150.77|154.33|151.21|154.33|151.21|153.89|150.77|0
1650906660000|2022-04-25 17:11:00|154.21|151.09|154.33|151.21|154.33|151.21|153.83|150.71|0
1650906670000|2022-04-25 17:11:10|153.89|150.77|154.08|150.96|154.08|150.96|153.83|150.71|0
1650906680000|2022-04-25 17:11:20|153.83|150.71|154.71|151.59|154.71|151.59|153.83|150.71|0
1650906690000|2022-04-25 17:11:30|154.96|151.84|155.21|152.09|155.46|152.34|154.96|151.84|0
1650906700000|2022-04-25 17:11:40|155.34|152.22|156.28|153.16|156.28|153.16|155.34|152.22|0
1650906710000|2022-04-25 17:11:50|156.09|152.97|156.47|153.35|156.47|153.35|156.09|152.97|0
1650906720000|2022-04-25 17:12:00|156.98|153.86|157.61|154.49|157.61|154.49|156.98|153.86|0
1650906730000|2022-04-25 17:12:10|157.23|154.11|157.11|153.99|157.49|154.37|157.11|153.99|0
1650906740000|2022-04-25 17:12:20|156.79|153.67|157.29|154.17|157.61|154.49|156.73|153.61|0
1650906750000|2022-04-25 17:12:30|157.49|154.37|157.74|154.62|157.74|154.62|157.36|154.24|0
1650906760000|2022-04-25 17:12:40|158.12|155|157.49|154.37|158.12|155|157.49|154.37|0
1650906770000|2022-04-25 17:12:50|157.61|154.49|157.61|154.49|157.87|154.75|157.61|154.49|0
1650906780000|2022-04-25 17:13:00|157.74|154.62|157.74|154.62|157.99|154.87|157.36|154.24|0
1650906790000|2022-04-25 17:13:10|157.23|154.11|157.49|154.37|157.49|154.37|157.23|154.11|0
1650906800000|2022-04-25 17:13:20|157.29|154.17|156.47|153.35|157.29|154.17|156.47|153.35|0
1650906810000|2022-04-25 17:13:30|156.85|153.73|156.85|153.73|156.98|153.86|156.72|153.6|0
1650906820000|2022-04-25 17:13:40|156.98|153.86|156.72|153.6|157.1|153.98|156.72|153.6|0
1650906830000|2022-04-25 17:13:50|156.22|153.1|156.09|152.97|156.34|153.22|156.09|152.97|0
1650906840000|2022-04-25 17:14:00|155.84|152.72|155.97|152.85|155.97|152.85|155.84|152.72|0
1650906850000|2022-04-25 17:14:10|156.6|153.48|156.09|152.97|156.6|153.48|156.09|152.97|0
1650906860000|2022-04-25 17:14:20|156.22|153.1|156.09|152.97|156.22|153.1|156.09|152.97|0
1650906870000|2022-04-25 17:14:30|155.84|152.72|156.47|153.35|156.47|153.35|155.84|152.72|0
1650906880000|2022-04-25 17:14:40|156.6|153.48|157.1|153.98|157.1|153.98|156.6|153.48|0
1650906890000|2022-04-25 17:14:50|156.98|153.86|156.85|153.73|156.98|153.86|156.47|153.35|0
1650906900000|2022-04-25 17:15:00|157.61|154.49|157.61|154.49|157.61|154.49|156.6|153.48|0
1650906910000|2022-04-25 17:15:10|158.89|155.77|158.88|155.76|158.89|155.77|158.88|155.76|0
1650906920000|2022-04-25 17:15:20|158.76|155.64|158.37|155.25|158.88|155.76|158.37|155.25|0
1650906930000|2022-04-25 17:15:30|158.12|155|158.76|155.64|158.76|155.64|158.12|155|0
1650906940000|2022-04-25 17:15:40|158.88|155.76|158.76|155.64|158.88|155.76|158.76|155.64|0
1650906950000|2022-04-25 17:15:50|159.01|155.89|159.65|156.53|159.65|156.53|159.01|155.89|0
1650906960000|2022-04-25 17:16:00|159.91|156.79|160.29|157.17|160.29|157.17|159.91|156.79|0
1650906970000|2022-04-25 17:16:10|160.55|157.43|159.91|156.79|160.55|157.43|159.91|156.79|0
1650906980000|2022-04-25 17:16:20|159.52|156.4|158.76|155.64|159.52|156.4|158.76|155.64|0
1650906990000|2022-04-25 17:16:30|159.27|156.15|159.91|156.79|159.91|156.79|159.27|156.15|0
1650907000000|2022-04-25 17:16:40|160.16|157.04|159.65|156.53|160.16|157.04|159.65|156.53|0
1650907010000|2022-04-25 17:16:50|159.52|156.4|159.52|156.4|159.52|156.4|159.52|156.4|0
1650907020000|2022-04-25 17:17:00|159.14|156.02|159.27|156.15|159.27|156.15|159.01|155.89|0
1650907030000|2022-04-25 17:17:10|159.14|156.02|158.76|155.64|159.14|156.02|158.63|155.51|0
1650907040000|2022-04-25 17:17:20|158.63|155.51|158.37|155.25|158.63|155.51|158.37|155.25|0
1650907050000|2022-04-25 17:17:30|158.12|155|157.99|154.87|158.12|155|157.99|154.87|0
1650907060000|2022-04-25 17:17:40|157.74|154.62|157.86|154.74|157.86|154.74|157.74|154.62|0
1650907070000|2022-04-25 17:17:50|157.61|154.49|157.23|154.11|157.61|154.49|157.23|154.11|0
1650907080000|2022-04-25 17:18:00|156.97|153.85|156.72|153.6|156.97|153.85|156.72|153.6|0
1650907090000|2022-04-25 17:18:10|156.59|153.47|156.47|153.35|156.85|153.73|156.47|153.35|0
1650907100000|2022-04-25 17:18:20|156.34|153.22|156.21|153.09|156.47|153.35|156.15|153.03|0
1650907110000|2022-04-25 17:18:30|156.09|152.97|156.34|153.22|156.72|153.6|156.09|152.97|0
1650907120000|2022-04-25 17:18:40|156.59|153.47|156.85|153.73|157.1|153.98|156.59|153.47|0
1650907130000|2022-04-25 17:18:50|156.97|153.85|156.97|153.85|157.23|154.11|156.97|153.85|0
1650907140000|2022-04-25 17:19:00|157.54|154.42|157.41|154.29|157.73|154.61|157.41|154.29|0
1650907150000|2022-04-25 17:19:10|157.35|154.23|156.97|153.85|157.35|154.23|156.97|153.85|0
1650907160000|2022-04-25 17:19:20|156.72|153.6|156.34|153.22|157.1|153.98|156.34|153.22|0
1650907170000|2022-04-25 17:19:30|156.47|153.35|157.16|154.04|157.16|154.04|156.47|153.35|0
1650907180000|2022-04-25 17:19:40|157.1|153.98|157.61|154.49|157.61|154.49|157.1|153.98|0
1650907190000|2022-04-25 17:19:50|157.35|154.23|157.23|154.11|157.35|154.23|156.97|153.85|0
1650907200000|2022-04-25 17:20:00|157.48|154.36|157.86|154.74|158.11|154.99|157.48|154.36|0
1650907210000|2022-04-25 17:20:10|157.73|154.61|157.48|154.36|157.73|154.61|157.35|154.23|0
1650907220000|2022-04-25 17:20:20|157.73|154.61|156.84|153.72|157.73|154.61|156.84|153.72|0
1650907230000|2022-04-25 17:20:30|156.72|153.6|156.84|153.72|156.84|153.72|156.53|153.41|0
1650907240000|2022-04-25 17:20:40|157.1|153.98|157.1|153.98|157.1|153.98|157.1|153.98|0
1650907250000|2022-04-25 17:20:50|157.35|154.23|157.48|154.36|157.48|154.36|157.35|154.23|0
1650907260000|2022-04-25 17:21:00|157.99|154.87|157.16|154.04|157.99|154.87|157.16|154.04|0
1650907270000|2022-04-25 17:21:10|156.97|153.85|156.97|153.85|156.97|153.85|156.84|153.72|0
1650907280000|2022-04-25 17:21:20|157.6|154.48|157.6|154.48|157.6|154.48|157.48|154.36|0
1650907290000|2022-04-25 17:21:30|157.48|154.36|157.48|154.36|157.73|154.61|157.48|154.36|0
1650907300000|2022-04-25 17:21:40|157.73|154.61|157.99|154.87|157.99|154.87|157.73|154.61|0
1650907310000|2022-04-25 17:21:50|157.86|154.74|157.1|153.98|157.86|154.74|157.1|153.98|0
1650907320000|2022-04-25 17:22:00|157.6|154.48|156.72|153.6|157.6|154.48|156.72|153.6|0
1650907330000|2022-04-25 17:22:10|156.59|153.47|156.08|152.96|156.59|153.47|156.08|152.96|0
1650907340000|2022-04-25 17:22:20|156.21|153.09|156.34|153.22|156.46|153.34|156.21|153.09|0
1650907350000|2022-04-25 17:22:30|156.21|153.09|156.08|152.96|156.21|153.09|156.08|152.96|0
1650907360000|2022-04-25 17:22:40|155.96|152.84|155.96|152.84|156.08|152.96|155.96|152.84|0
1650907370000|2022-04-25 17:22:50|155.83|152.71|156.4|153.28|156.4|153.28|155.83|152.71|0
1650907380000|2022-04-25 17:23:00|156.21|153.09|155.58|152.46|156.21|153.09|155.58|152.46|0
1650907390000|2022-04-25 17:23:10|155.7|152.58|156.21|153.09|156.33|153.21|155.7|152.58|0
1650907400000|2022-04-25 17:23:20|156.46|153.34|156.27|153.15|156.59|153.47|156.27|153.15|0
1650907410000|2022-04-25 17:23:30|156.46|153.34|156.21|153.09|156.59|153.47|156.21|153.09|0
1650907420000|2022-04-25 17:23:40|156.08|152.96|156.33|153.21|156.46|153.34|156.08|152.96|0
1650907430000|2022-04-25 17:23:50|156.59|153.47|156.59|153.47|156.84|153.72|156.59|153.47|0
1650907440000|2022-04-25 17:24:00|156.46|153.34|156.33|153.21|156.59|153.47|156.33|153.21|0
1650907450000|2022-04-25 17:24:10|156.59|153.47|156.97|153.85|156.97|153.85|156.59|153.47|0
1650907460000|2022-04-25 17:24:20|157.09|153.97|156.84|153.72|157.22|154.1|156.84|153.72|0
1650907470000|2022-04-25 17:24:30|156.59|153.47|156.46|153.34|156.71|153.59|156.46|153.34|0
1650907480000|2022-04-25 17:24:40|157.09|153.97|157.73|154.61|157.73|154.61|157.09|153.97|0
1650907490000|2022-04-25 17:24:50|157.28|154.16|157.6|154.48|157.6|154.48|157.28|154.16|0
1650907500000|2022-04-25 17:25:00|158.36|155.24|158.36|155.24|158.62|155.5|158.24|155.12|0
1650907510000|2022-04-25 17:25:10|158.49|155.37|158.87|155.75|158.87|155.75|158.36|155.24|0
1650907520000|2022-04-25 17:25:20|159.13|156.01|159.13|156.01|159.13|156.01|159|155.88|0
1650907530000|2022-04-25 17:25:30|159.26|156.14|159.13|156.01|159.26|156.14|159.13|156.01|0
1650907540000|2022-04-25 17:25:40|158.36|155.24|158.36|155.24|158.49|155.37|158.36|155.24|0
1650907550000|2022-04-25 17:25:50|158.24|155.12|158.11|154.99|158.24|155.12|158.11|154.99|0
1650907560000|2022-04-25 17:26:00|157.98|154.86|157.6|154.48|157.98|154.86|157.22|154.1|0
1650907570000|2022-04-25 17:26:10|157.53|154.41|156.84|153.72|157.53|154.41|156.84|153.72|0
1650907580000|2022-04-25 17:26:20|156.58|153.46|155.95|152.83|156.58|153.46|155.95|152.83|0
1650907590000|2022-04-25 17:26:30|156.08|152.96|156.2|153.08|156.33|153.21|156.08|152.96|0
1650907600000|2022-04-25 17:26:40|156.58|153.46|155.83|152.71|156.58|153.46|155.83|152.71|0
1650907610000|2022-04-25 17:26:50|155.57|152.45|155.07|151.95|155.57|152.45|155.07|151.95|0
1650907620000|2022-04-25 17:27:00|154.94|151.82|154.44|151.32|154.94|151.82|154.44|151.32|0
1650907630000|2022-04-25 17:27:10|154.32|151.2|154.57|151.45|154.57|151.45|154.32|151.2|0
1650907640000|2022-04-25 17:27:20|154.06|150.94|154.12|151|154.19|151.07|153.81|150.69|0
1650907650000|2022-04-25 17:27:30|154.19|151.07|154.57|151.45|154.57|151.45|154.19|151.07|0
1650907660000|2022-04-25 17:27:40|154.44|151.32|153.94|150.82|154.57|151.45|153.94|150.82|0
1650907670000|2022-04-25 17:27:50|153.69|150.57|153.81|150.69|153.94|150.82|153.69|150.57|0
1650907680000|2022-04-25 17:28:00|153.94|150.82|154.19|151.07|154.31|151.19|153.94|150.82|0
1650907690000|2022-04-25 17:28:10|153.69|150.57|153.69|150.57|153.81|150.69|153.5|150.38|0
1650907700000|2022-04-25 17:28:20|153.44|150.32|154.69|151.57|154.69|151.57|153.44|150.32|0
1650907710000|2022-04-25 17:28:30|154.56|151.44|155.07|151.95|155.07|151.95|154.44|151.32|0
1650907720000|2022-04-25 17:28:40|155.32|152.2|155.19|152.07|155.32|152.2|155.19|152.07|0
1650907730000|2022-04-25 17:28:50|155.07|151.95|154.56|151.44|155.07|151.95|154.56|151.44|0
1650907740000|2022-04-25 17:29:00|154.44|151.32|154.69|151.57|154.82|151.7|154.44|151.32|0
1650907750000|2022-04-25 17:29:10|154.82|151.7|155.95|152.83|155.95|152.83|154.82|151.7|0
1650907760000|2022-04-25 17:29:20|156.45|153.33|156.58|153.46|156.96|153.84|156.45|153.33|0
1650907770000|2022-04-25 17:29:30|156.71|153.59|156.45|153.33|156.71|153.59|156.45|153.33|0
1650907780000|2022-04-25 17:29:40|155.95|152.83|155.95|152.83|156.08|152.96|155.95|152.83|0
1650907790000|2022-04-25 17:29:50|156.08|152.96|156.83|153.71|156.83|153.71|156.08|152.96|0
1650907800000|2022-04-25 17:30:00|156.96|153.84|156.33|153.21|156.96|153.84|156.33|153.21|0
1650907810000|2022-04-25 17:30:10|155.95|152.83|157.02|153.9|157.09|153.97|155.7|152.58|0
1650907820000|2022-04-25 17:30:20|157.98|154.86|158.74|155.62|158.87|155.75|157.98|154.86|0
1650907830000|2022-04-25 17:30:30|158.87|155.75|159.89|156.77|160.02|156.9|158.87|155.75|0
1650907840000|2022-04-25 17:30:40|159.51|156.39|158.61|155.49|159.51|156.39|158.61|155.49|0
1650907850000|2022-04-25 17:30:50|158.74|155.62|159.12|156|159.25|156.13|158.74|155.62|0
1650907860000|2022-04-25 17:31:00|158.55|155.43|158.1|154.98|158.55|155.43|158.1|154.98|0
1650907870000|2022-04-25 17:31:10|158.16|155.04|157.78|154.66|158.16|155.04|157.78|154.66|0
1650907880000|2022-04-25 17:31:20|157.98|154.86|158.74|155.62|158.74|155.62|157.98|154.86|0
1650907890000|2022-04-25 17:31:30|158.61|155.49|158.87|155.75|159|155.88|158.61|155.49|0
1650907900000|2022-04-25 17:31:40|158.61|155.49|158.04|154.92|158.61|155.49|158.04|154.92|0
1650907910000|2022-04-25 17:31:50|158.1|154.98|158.61|155.49|158.61|155.49|158.1|154.98|0
1650907920000|2022-04-25 17:32:00|158.99|155.87|158.36|155.24|158.99|155.87|158.36|155.24|0
1650907930000|2022-04-25 17:32:10|158.1|154.98|157.47|154.35|158.1|154.98|157.21|154.09|0
1650907940000|2022-04-25 17:32:20|157.21|154.09|157.34|154.22|157.47|154.35|157.09|153.97|0
1650907950000|2022-04-25 17:32:30|156.96|153.84|156.83|153.71|156.96|153.84|156.7|153.58|0
1650907960000|2022-04-25 17:32:40|156.2|153.08|156.83|153.71|156.96|153.84|156.2|153.08|0
1650907970000|2022-04-25 17:32:50|157.08|153.96|157.21|154.09|157.21|154.09|157.08|153.96|0
1650907980000|2022-04-25 17:33:00|157.08|153.96|156.58|153.46|157.27|154.15|156.58|153.46|0
1650907990000|2022-04-25 17:33:10|156.32|153.2|155.82|152.7|156.32|153.2|155.82|152.7|0
1650908000000|2022-04-25 17:33:20|155.31|152.19|154.75|151.63|155.31|152.19|154.75|151.63|0
1650908010000|2022-04-25 17:33:30|154.69|151.57|153.81|150.69|154.69|151.57|153.68|150.56|0
1650908020000|2022-04-25 17:33:40|153.56|150.44|154.31|151.19|154.31|151.19|153.56|150.44|0
1650908030000|2022-04-25 17:33:50|154.06|150.94|153.93|150.81|154.18|151.06|153.81|150.69|0
1650908040000|2022-04-25 17:34:00|153.68|150.56|153.18|150.06|153.68|150.56|153.18|150.06|0
1650908050000|2022-04-25 17:34:10|153.56|150.44|153.68|150.56|153.81|150.69|153.56|150.44|0
1650908060000|2022-04-25 17:34:20|153.56|150.44|154.06|150.94|154.06|150.94|153.56|150.44|0
1650908070000|2022-04-25 17:34:30|154.18|151.06|154.06|150.94|154.18|151.06|153.93|150.81|0
1650908080000|2022-04-25 17:34:40|154.31|151.19|154.18|151.06|154.43|151.31|154.18|151.06|0
1650908090000|2022-04-25 17:34:50|154.43|151.31|154.43|151.31|154.56|151.44|154.37|151.25|0
1650908100000|2022-04-25 17:35:00|154.06|150.94|153.99|150.87|154.31|151.19|153.68|150.56|0
1650908110000|2022-04-25 17:35:10|154.18|151.06|154.18|151.06|154.56|151.44|154.18|151.06|0
1650908120000|2022-04-25 17:35:20|154.43|151.31|153.43|150.31|154.43|151.31|153.43|150.31|0
1650908130000|2022-04-25 17:35:30|153.36|150.24|153.43|150.31|153.43|150.31|153.36|150.24|0
1650908140000|2022-04-25 17:35:40|153.3|150.18|153.05|149.93|153.3|150.18|152.81|149.69|0
1650908150000|2022-04-25 17:35:50|153.55|150.43|153.3|150.18|153.55|150.43|153.3|150.18|0
1650908160000|2022-04-25 17:36:00|152.68|149.56|152.8|149.68|152.8|149.68|152.68|149.56|0
1650908170000|2022-04-25 17:36:10|152.74|149.62|152.56|149.44|152.74|149.62|152.31|149.19|0
1650908180000|2022-04-25 17:36:20|152.8|149.68|152.43|149.31|152.8|149.68|152.43|149.31|0
1650908190000|2022-04-25 17:36:30|152.55|149.43|152.55|149.43|152.68|149.56|152.43|149.31|0
1650908200000|2022-04-25 17:36:40|152.49|149.37|152.06|148.94|152.49|149.37|152.06|148.94|0
1650908210000|2022-04-25 17:36:50|151.81|148.69|151.74|148.62|151.81|148.69|151.56|148.44|0
1650908220000|2022-04-25 17:37:00|152.12|149|151.81|148.69|152.12|149|151.68|148.56|0
1650908230000|2022-04-25 17:37:10|152.31|149.19|152.3|149.18|152.43|149.31|152.18|149.06|0
1650908240000|2022-04-25 17:37:20|152.55|149.43|152.18|149.06|152.68|149.56|152.18|149.06|0
1650908250000|2022-04-25 17:37:30|152.68|149.56|153.3|150.18|153.3|150.18|152.68|149.56|0
1650908260000|2022-04-25 17:37:40|153.43|150.31|153.3|150.18|153.55|150.43|153.3|150.18|0
1650908270000|2022-04-25 17:37:50|152.8|149.68|153.3|150.18|153.3|150.18|152.8|149.68|0
1650908280000|2022-04-25 17:38:00|152.93|149.81|152.43|149.31|152.93|149.81|152.43|149.31|0
1650908290000|2022-04-25 17:38:10|152.3|149.18|152.55|149.43|152.55|149.43|152.3|149.18|0
1650908300000|2022-04-25 17:38:20|152.49|149.37|152.3|149.18|152.49|149.37|152.18|149.06|0
1650908310000|2022-04-25 17:38:30|152.68|149.56|152.55|149.43|152.93|149.81|152.55|149.43|0
1650908320000|2022-04-25 17:38:40|152.49|149.37|152.3|149.18|152.49|149.37|152.3|149.18|0
1650908330000|2022-04-25 17:38:50|152.18|149.06|151.81|148.69|152.18|149.06|151.81|148.69|0
1650908340000|2022-04-25 17:39:00|151.93|148.81|151.56|148.44|151.93|148.81|151.56|148.44|0
1650908350000|2022-04-25 17:39:10|151.68|148.56|151.81|148.69|151.81|148.69|151.68|148.56|0
1650908360000|2022-04-25 17:39:20|152.18|149.06|153.05|149.93|153.18|150.06|152.18|149.06|0
1650908370000|2022-04-25 17:39:30|153.18|150.06|152.43|149.31|153.18|150.06|152.43|149.31|0
1650908380000|2022-04-25 17:39:40|152.18|149.06|152.18|149.06|152.3|149.18|152.05|148.93|0
1650908390000|2022-04-25 17:39:50|152.43|149.31|152.93|149.81|152.93|149.81|152.43|149.31|0
1650908400000|2022-04-25 17:40:00|153.18|150.06|152.93|149.81|153.18|150.06|152.93|149.81|0
1650908410000|2022-04-25 17:40:10|153.36|150.24|155.18|152.06|155.18|152.06|153.36|150.24|0
1650908420000|2022-04-25 17:40:20|155.43|152.31|157.2|154.08|157.2|154.08|155.43|152.31|0
1650908430000|2022-04-25 17:40:30|157.84|154.72|157.33|154.21|157.84|154.72|157.33|154.21|0
1650908440000|2022-04-25 17:40:40|156.82|153.7|156.63|153.51|156.82|153.7|156.57|153.45|0
1650908450000|2022-04-25 17:40:50|157.33|154.21|157.08|153.96|157.84|154.72|157.08|153.96|0
1650908460000|2022-04-25 17:41:00|157.58|154.46|156.44|153.32|157.58|154.46|156.44|153.32|0
1650908470000|2022-04-25 17:41:10|156.06|152.94|156.06|152.94|156.06|152.94|155.81|152.69|0
1650908480000|2022-04-25 17:41:20|155.94|152.82|155.94|152.82|156.06|152.94|155.81|152.69|0
1650908490000|2022-04-25 17:41:30|156.19|153.07|155.68|152.56|156.32|153.2|155.68|152.56|0
1650908500000|2022-04-25 17:41:40|155.31|152.19|154.93|151.81|155.31|152.19|154.93|151.81|0
1650908510000|2022-04-25 17:41:50|155.05|151.93|154.68|151.56|155.05|151.93|154.68|151.56|0
1650908520000|2022-04-25 17:42:00|155.18|152.06|155.05|151.93|155.62|152.5|155.05|151.93|0
1650908530000|2022-04-25 17:42:10|155.18|152.06|154.93|151.81|155.18|152.06|154.93|151.81|0
1650908540000|2022-04-25 17:42:20|154.8|151.68|155.11|151.99|155.11|151.99|154.68|151.56|0
1650908550000|2022-04-25 17:42:30|155.56|152.44|156.06|152.94|156.31|153.19|155.56|152.44|0
1650908560000|2022-04-25 17:42:40|155.94|152.82|155.3|152.18|155.94|152.82|155.3|152.18|0
1650908570000|2022-04-25 17:42:50|155.43|152.31|154.93|151.81|155.43|152.31|154.93|151.81|0
1650908580000|2022-04-25 17:43:00|154.8|151.68|155.18|152.06|155.56|152.44|154.8|151.68|0
1650908590000|2022-04-25 17:43:10|155.3|152.18|155.43|152.31|155.68|152.56|155.3|152.18|0
1650908600000|2022-04-25 17:43:20|155.05|151.93|155.68|152.56|155.68|152.56|155.05|151.93|0
1650908610000|2022-04-25 17:43:30|156.19|153.07|155.93|152.81|156.19|153.07|155.68|152.56|0
1650908620000|2022-04-25 17:43:40|155.68|152.56|155.68|152.56|155.68|152.56|155.56|152.44|0
1650908630000|2022-04-25 17:43:50|155.3|152.18|155.18|152.06|155.3|152.18|155.18|152.06|0
1650908640000|2022-04-25 17:44:00|155.81|152.69|155.56|152.44|155.81|152.69|155.43|152.31|0
1650908650000|2022-04-25 17:44:10|155.3|152.18|154.8|151.68|155.3|152.18|154.8|151.68|0
1650908660000|2022-04-25 17:44:20|154.67|151.55|154.55|151.43|154.67|151.55|154.42|151.3|0
1650908670000|2022-04-25 17:44:30|154.05|150.93|154.67|151.55|154.67|151.55|154.05|150.93|0
1650908680000|2022-04-25 17:44:40|154.55|151.43|155.18|152.06|155.3|152.18|154.42|151.3|0
1650908690000|2022-04-25 17:44:50|155.3|152.18|155.68|152.56|155.81|152.69|155.3|152.18|0
1650908700000|2022-04-25 17:45:00|156.06|152.94|155.68|152.56|156.19|153.07|155.68|152.56|0
1650908710000|2022-04-25 17:45:10|155.3|152.18|155.05|151.93|155.3|152.18|155.05|151.93|0
1650908720000|2022-04-25 17:45:20|155.18|152.06|155.18|152.06|155.55|152.43|155.18|152.06|0
1650908730000|2022-04-25 17:45:30|155.05|151.93|155.05|151.93|155.05|151.93|154.92|151.8|0
1650908740000|2022-04-25 17:45:40|154.8|151.68|155.3|152.18|155.3|152.18|154.8|151.68|0
1650908750000|2022-04-25 17:45:50|155.18|152.06|154.67|151.55|155.18|152.06|154.67|151.55|0
1650908760000|2022-04-25 17:46:00|154.3|151.18|154.3|151.18|154.42|151.3|154.3|151.18|0
1650908770000|2022-04-25 17:46:10|154.55|151.43|154.67|151.55|154.8|151.68|154.55|151.43|0
1650908780000|2022-04-25 17:46:20|155.17|152.05|155.3|152.18|155.43|152.31|155.17|152.05|0
1650908790000|2022-04-25 17:46:30|155.43|152.31|155.3|152.18|155.43|152.31|155.3|152.18|0
1650908800000|2022-04-25 17:46:40|154.8|151.68|154.67|151.55|154.92|151.8|154.55|151.43|0
1650908810000|2022-04-25 17:46:50|154.29|151.17|154.55|151.43|154.55|151.43|154.29|151.17|0
1650908820000|2022-04-25 17:47:00|154.17|151.05|153.79|150.67|154.17|151.05|153.79|150.67|0
1650908830000|2022-04-25 17:47:10|154.42|151.3|154.67|151.55|154.67|151.55|154.42|151.3|0
1650908840000|2022-04-25 17:47:20|154.92|151.8|155.05|151.93|155.3|152.18|154.92|151.8|0
1650908850000|2022-04-25 17:47:30|154.86|151.74|154.29|151.17|154.86|151.74|154.29|151.17|0
1650908860000|2022-04-25 17:47:40|154.42|151.3|154.54|151.42|154.8|151.68|154.42|151.3|0
1650908870000|2022-04-25 17:47:50|154.42|151.3|154.17|151.05|154.42|151.3|154.04|150.92|0
1650908880000|2022-04-25 17:48:00|154.04|150.92|154.17|151.05|154.17|151.05|153.92|150.8|0
1650908890000|2022-04-25 17:48:10|154.54|151.42|155.8|152.68|155.8|152.68|154.54|151.42|0
1650908900000|2022-04-25 17:48:20|155.68|152.56|155.3|152.18|155.68|152.56|155.3|152.18|0
1650908910000|2022-04-25 17:48:30|155.68|152.56|154.92|151.8|155.68|152.56|154.92|151.8|0
1650908920000|2022-04-25 17:48:40|154.79|151.67|154.42|151.3|154.79|151.67|154.42|151.3|0
1650908930000|2022-04-25 17:48:50|155.05|151.93|154.79|151.67|155.05|151.93|154.79|151.67|0
1650908940000|2022-04-25 17:49:00|155.05|151.93|154.92|151.8|155.3|152.18|154.92|151.8|0
1650908950000|2022-04-25 17:49:10|154.79|151.67|154.67|151.55|154.92|151.8|154.54|151.42|0
1650908960000|2022-04-25 17:49:20|154.29|151.17|155.8|152.68|155.8|152.68|154.29|151.17|0
1650908970000|2022-04-25 17:49:30|156.05|152.93|156.18|153.06|156.69|153.57|156.05|152.93|0
1650908980000|2022-04-25 17:49:40|156.11|152.99|156.05|152.93|156.31|153.19|156.05|152.93|0
1650908990000|2022-04-25 17:49:50|155.8|152.68|156.31|153.19|156.43|153.31|155.8|152.68|0
1650909000000|2022-04-25 17:50:00|156.05|152.93|154.92|151.8|156.05|152.93|154.92|151.8|0
1650909010000|2022-04-25 17:50:10|155.3|152.18|155.17|152.05|155.8|152.68|155.17|152.05|0
1650909020000|2022-04-25 17:50:20|154.92|151.8|154.92|151.8|155.17|152.05|154.92|151.8|0
1650909030000|2022-04-25 17:50:30|154.29|151.17|153.54|150.42|154.42|151.3|153.54|150.42|0
1650909040000|2022-04-25 17:50:40|153.66|150.54|154.16|151.04|154.16|151.04|153.66|150.54|0
1650909050000|2022-04-25 17:50:50|153.91|150.79|154.04|150.92|154.67|151.55|153.91|150.79|0
1650909060000|2022-04-25 17:51:00|153.79|150.67|153.91|150.79|154.29|151.17|153.79|150.67|0
1650909070000|2022-04-25 17:51:10|153.41|150.29|152.79|149.67|153.41|150.29|152.66|149.54|0
1650909080000|2022-04-25 17:51:20|152.29|149.17|152.17|149.05|152.79|149.67|152.17|149.05|0
1650909090000|2022-04-25 17:51:30|152.41|149.29|151.92|148.8|152.41|149.29|151.79|148.67|0
1650909100000|2022-04-25 17:51:40|151.54|148.42|151.92|148.8|151.92|148.8|151.54|148.42|0
1650909110000|2022-04-25 17:51:50|151.79|148.67|152.17|149.05|152.17|149.05|151.73|148.61|0
1650909120000|2022-04-25 17:52:00|151.98|148.86|153.16|150.04|153.16|150.04|151.98|148.86|0
1650909130000|2022-04-25 17:52:10|152.91|149.79|153.16|150.04|153.16|150.04|152.91|149.79|0
1650909140000|2022-04-25 17:52:20|153.29|150.17|153.16|150.04|153.29|150.17|153.04|149.92|0
1650909150000|2022-04-25 17:52:30|153.04|149.92|153.29|150.17|153.54|150.42|152.91|149.79|0
1650909160000|2022-04-25 17:52:40|153.54|150.42|152.66|149.54|153.54|150.42|152.66|149.54|0
1650909170000|2022-04-25 17:52:50|152.54|149.42|153.04|149.92|153.04|149.92|152.54|149.42|0
1650909180000|2022-04-25 17:53:00|152.91|149.79|153.41|150.29|153.41|150.29|152.91|149.79|0
1650909190000|2022-04-25 17:53:10|153.66|150.54|154.29|151.17|154.29|151.17|153.66|150.54|0
1650909200000|2022-04-25 17:53:20|153.54|150.42|153.47|150.35|153.54|150.42|153.41|150.29|0
1650909210000|2022-04-25 17:53:30|153.41|150.29|154.29|151.17|154.29|151.17|153.41|150.29|0
1650909220000|2022-04-25 17:53:40|155.17|152.05|155.17|152.05|155.17|152.05|154.79|151.67|0
1650909230000|2022-04-25 17:53:50|155.42|152.3|157|153.88|157|153.88|155.42|152.3|0
1650909240000|2022-04-25 17:54:00|157.19|154.07|156.68|153.56|157.19|154.07|156.68|153.56|0
1650909250000|2022-04-25 17:54:10|156.94|153.82|157.06|153.94|157.32|154.2|156.94|153.82|0
1650909260000|2022-04-25 17:54:20|156.94|153.82|157.19|154.07|157.19|154.07|156.94|153.82|0
1650909270000|2022-04-25 17:54:30|156.93|153.81|157.06|153.94|157.44|154.32|156.93|153.81|0
1650909280000|2022-04-25 17:54:40|156.18|153.06|155.8|152.68|156.18|153.06|155.67|152.55|0
1650909290000|2022-04-25 17:54:50|155.04|151.92|155.67|152.55|155.67|152.55|155.04|151.92|0
1650909300000|2022-04-25 17:55:00|155.8|152.68|155.54|152.42|155.8|152.68|155.42|152.3|0
1650909310000|2022-04-25 17:55:10|155.29|152.17|155.04|151.92|155.67|152.55|155.04|151.92|0
1650909320000|2022-04-25 17:55:20|154.91|151.79|154.79|151.67|154.91|151.79|154.79|151.67|0
1650909330000|2022-04-25 17:55:30|153.66|150.54|153.78|150.66|154.03|150.91|153.66|150.54|0
1650909340000|2022-04-25 17:55:40|153.91|150.79|154.41|151.29|154.41|151.29|153.78|150.66|0
1650909350000|2022-04-25 17:55:50|154.16|151.04|154.66|151.54|154.66|151.54|154.16|151.04|0
1650909360000|2022-04-25 17:56:00|154.28|151.16|153.53|150.41|154.41|151.29|153.53|150.41|0
1650909370000|2022-04-25 17:56:10|153.59|150.47|153.66|150.54|153.66|150.54|153.53|150.41|0
1650909380000|2022-04-25 17:56:20|154.28|151.16|154.54|151.42|154.66|151.54|154.28|151.16|0
1650909390000|2022-04-25 17:56:30|154.28|151.16|154.03|150.91|154.28|151.16|153.91|150.79|0
1650909400000|2022-04-25 17:56:40|154.41|151.29|154.41|151.29|154.41|151.29|154.28|151.16|0
1650909410000|2022-04-25 17:56:50|154.28|151.16|154.66|151.54|154.66|151.54|154.16|151.04|0
1650909420000|2022-04-25 17:57:00|154.28|151.16|153.78|150.66|154.47|151.35|153.78|150.66|0
1650909430000|2022-04-25 17:57:10|153.66|150.54|153.53|150.41|153.78|150.66|153.53|150.41|0
1650909440000|2022-04-25 17:57:20|153.41|150.29|154.16|151.04|154.16|151.04|153.41|150.29|0
1650909450000|2022-04-25 17:57:30|153.53|150.41|153.41|150.29|153.66|150.54|153.41|150.29|0
1650909460000|2022-04-25 17:57:40|153.53|150.41|152.91|149.79|153.53|150.41|152.91|149.79|0
1650909470000|2022-04-25 17:57:50|152.16|149.04|152.66|149.54|152.66|149.54|152.16|149.04|0
1650909480000|2022-04-25 17:58:00|152.91|149.79|153.28|150.16|153.66|150.54|152.91|149.79|0
1650909490000|2022-04-25 17:58:10|153.16|150.04|152.41|149.29|153.16|150.04|152.41|149.29|0
1650909500000|2022-04-25 17:58:20|152.53|149.41|153.03|149.91|153.03|149.91|152.53|149.41|0
1650909510000|2022-04-25 17:58:30|153.28|150.16|153.53|150.41|153.53|150.41|153.16|150.04|0
1650909520000|2022-04-25 17:58:40|153.78|150.66|153.78|150.66|153.78|150.66|153.53|150.41|0
1650909530000|2022-04-25 17:58:50|153.41|150.29|153.28|150.16|153.78|150.66|153.28|150.16|0
1650909540000|2022-04-25 17:59:00|153.53|150.41|153.4|150.28|153.91|150.79|153.4|150.28|0
1650909550000|2022-04-25 17:59:10|153.65|150.53|153.28|150.16|153.65|150.53|153.28|150.16|0
1650909560000|2022-04-25 17:59:20|152.66|149.54|152.9|149.78|153.15|150.03|152.66|149.54|0
1650909570000|2022-04-25 17:59:30|152.78|149.66|153.15|150.03|153.4|150.28|152.78|149.66|0
1650909580000|2022-04-25 17:59:40|152.78|149.66|153.15|150.03|153.15|150.03|152.59|149.47|0
1650909590000|2022-04-25 17:59:50|153.28|150.16|153.9|150.78|154.03|150.91|153.28|150.16|0
1650909600000|2022-04-25 18:00:00|154.41|151.29|154.78|151.66|155.03|151.91|154.41|151.29|0
1650909610000|2022-04-25 18:00:10|154.28|151.16|153.53|150.41|154.28|151.16|153.53|150.41|0
1650909620000|2022-04-25 18:00:20|153.9|150.78|154.03|150.91|154.53|151.41|153.9|150.78|0
1650909630000|2022-04-25 18:00:30|153.65|150.53|153.4|150.28|153.65|150.53|153.4|150.28|0
1650909640000|2022-04-25 18:00:40|153.78|150.66|153.9|150.78|153.96|150.84|153.78|150.66|0
1650909650000|2022-04-25 18:00:50|154.41|151.29|154.41|151.29|154.41|151.29|154.15|151.03|0
1650909660000|2022-04-25 18:01:00|153.78|150.66|153.53|150.41|153.78|150.66|153.53|150.41|0
1650909670000|2022-04-25 18:01:10|153.28|150.16|153.03|149.91|153.28|150.16|153.03|149.91|0
1650909680000|2022-04-25 18:01:20|153.53|150.41|152.53|149.41|153.53|150.41|152.53|149.41|0
1650909690000|2022-04-25 18:01:30|152.28|149.16|151.53|148.41|152.28|149.16|151.53|148.41|0
1650909700000|2022-04-25 18:01:40|151.29|148.17|151.16|148.04|151.29|148.17|150.91|147.79|0
1650909710000|2022-04-25 18:01:50|151.91|148.79|151.41|148.29|151.91|148.79|151.16|148.04|0
1650909720000|2022-04-25 18:02:00|152.03|148.91|153.28|150.16|153.28|150.16|152.03|148.91|0
1650909730000|2022-04-25 18:02:10|152.78|149.66|153.15|150.03|153.15|150.03|152.78|149.66|0
1650909740000|2022-04-25 18:02:20|152.9|149.78|152.28|149.16|152.9|149.78|152.03|148.91|0
1650909750000|2022-04-25 18:02:30|151.66|148.54|151.28|148.16|151.66|148.54|151.16|148.04|0
1650909760000|2022-04-25 18:02:40|151.53|148.41|151.78|148.66|152.03|148.91|151.53|148.41|0
1650909770000|2022-04-25 18:02:50|151.53|148.41|151.41|148.29|151.53|148.41|151.16|148.04|0
1650909780000|2022-04-25 18:03:00|151.66|148.54|151.28|148.16|151.66|148.54|151.28|148.16|0
1650909790000|2022-04-25 18:03:10|151.04|147.92|150.91|147.79|151.28|148.16|150.79|147.67|0
1650909800000|2022-04-25 18:03:20|151.28|148.16|151.16|148.04|151.28|148.16|150.97|147.85|0
1650909810000|2022-04-25 18:03:30|151.04|147.92|151.04|147.92|151.04|147.92|150.79|147.67|0
1650909820000|2022-04-25 18:03:40|150.79|147.67|150.91|147.79|150.91|147.79|150.54|147.42|0
1650909830000|2022-04-25 18:03:50|151.16|148.04|151.04|147.92|151.16|148.04|151.04|147.92|0
1650909840000|2022-04-25 18:04:00|150.97|147.85|150.42|147.3|150.97|147.85|150.42|147.3|0
1650909850000|2022-04-25 18:04:10|150.54|147.42|151.03|147.91|151.03|147.91|150.54|147.42|0
1650909860000|2022-04-25 18:04:20|151.53|148.41|151.03|147.91|151.53|148.41|151.03|147.91|0
1650909870000|2022-04-25 18:04:30|151.16|148.04|150.54|147.42|151.41|148.29|150.54|147.42|0
1650909880000|2022-04-25 18:04:40|150.66|147.54|151.16|148.04|151.41|148.29|150.66|147.54|0
1650909890000|2022-04-25 18:04:50|151.03|147.91|151.03|147.91|151.03|147.91|151.03|147.91|0
1650909900000|2022-04-25 18:05:00|150.66|147.54|150.79|147.67|150.91|147.79|150.66|147.54|0
1650909910000|2022-04-25 18:05:10|151.41|148.29|151.84|148.72|151.84|148.72|151.41|148.29|0
1650909920000|2022-04-25 18:05:20|151.65|148.53|152.4|149.28|152.4|149.28|151.65|148.53|0
1650909930000|2022-04-25 18:05:30|152.65|149.53|152.28|149.16|152.65|149.53|152.28|149.16|0
1650909940000|2022-04-25 18:05:40|152.52|149.4|151.34|148.22|152.52|149.4|151.34|148.22|0
1650909950000|2022-04-25 18:05:50|151.28|148.16|152.52|149.4|152.52|149.4|151.28|148.16|0
1650909960000|2022-04-25 18:06:00|152.4|149.28|152.4|149.28|152.4|149.28|152.03|148.91|0
1650909970000|2022-04-25 18:06:10|152.03|148.91|151.65|148.53|152.15|149.03|151.65|148.53|0
1650909980000|2022-04-25 18:06:20|152.03|148.91|152.65|149.53|152.65|149.53|152.03|148.91|0
1650909990000|2022-04-25 18:06:30|152.9|149.78|153.02|149.9|153.15|150.03|152.9|149.78|0
1650910000000|2022-04-25 18:06:40|152.9|149.78|152.9|149.78|153.15|150.03|152.9|149.78|0
1650910010000|2022-04-25 18:06:50|153.15|150.03|153.27|150.15|153.27|150.15|153.15|150.03|0
1650910020000|2022-04-25 18:07:00|152.77|149.65|152.4|149.28|152.77|149.65|152.4|149.28|0
1650910030000|2022-04-25 18:07:10|152.65|149.53|152.4|149.28|152.65|149.53|152.4|149.28|0
1650910040000|2022-04-25 18:07:20|152.65|149.53|152.52|149.4|152.77|149.65|152.52|149.4|0
1650910050000|2022-04-25 18:07:30|152.33|149.21|152.27|149.15|152.4|149.28|152.15|149.03|0
1650910060000|2022-04-25 18:07:40|152.52|149.4|153.15|150.03|153.15|150.03|152.52|149.4|0
1650910070000|2022-04-25 18:07:50|152.77|149.65|152.9|149.78|152.9|149.78|152.77|149.65|0
1650910080000|2022-04-25 18:08:00|153.27|150.15|153.21|150.09|153.4|150.28|153.08|149.96|0
1650910090000|2022-04-25 18:08:10|153.02|149.9|152.65|149.53|153.02|149.9|152.65|149.53|0
1650910100000|2022-04-25 18:08:20|152.52|149.4|153.27|150.15|153.27|150.15|152.52|149.4|0
1650910110000|2022-04-25 18:08:30|153.14|150.02|153.39|150.27|153.39|150.27|153.14|150.02|0
1650910120000|2022-04-25 18:08:40|153.52|150.4|156.54|153.42|156.54|153.42|153.52|150.4|0
1650910130000|2022-04-25 18:08:50|156.92|153.8|157.05|153.93|157.05|153.93|156.92|153.8|0
1650910140000|2022-04-25 18:09:00|158.19|155.07|158.32|155.2|158.32|155.2|158.19|155.07|0
1650910150000|2022-04-25 18:09:10|158.7|155.58|158.06|154.94|158.7|155.58|158.06|154.94|0
1650910160000|2022-04-25 18:09:20|158.57|155.45|158.44|155.32|158.57|155.45|158.44|155.32|0
1650910170000|2022-04-25 18:09:30|158.57|155.45|158.57|155.45|158.57|155.45|158.57|155.45|0
1650910180000|2022-04-25 18:09:40|158.95|155.83|158.57|155.45|158.95|155.83|158.57|155.45|0
1650910190000|2022-04-25 18:09:50|158.19|155.07|158.19|155.07|158.19|155.07|157.93|154.81|0
1650910200000|2022-04-25 18:10:00|158.44|155.32|159.47|156.35|159.59|156.47|158.44|155.32|0
1650910210000|2022-04-25 18:10:10|159.98|156.86|159.34|156.22|159.98|156.86|159.21|156.09|0
1650910220000|2022-04-25 18:10:20|159.08|155.96|159.21|156.09|159.59|156.47|159.08|155.96|0
1650910230000|2022-04-25 18:10:30|159.34|156.22|158.57|155.45|159.34|156.22|158.57|155.45|0
1650910240000|2022-04-25 18:10:40|158.32|155.2|158.38|155.26|158.44|155.32|158.32|155.2|0
1650910250000|2022-04-25 18:10:50|157.68|154.56|157.43|154.31|157.74|154.62|157.43|154.31|0
1650910260000|2022-04-25 18:11:00|157.68|154.56|157.68|154.56|157.68|154.56|157.42|154.3|0
1650910270000|2022-04-25 18:11:10|157.55|154.43|156.79|153.67|157.55|154.43|156.66|153.54|0
1650910280000|2022-04-25 18:11:20|156.28|153.16|155.53|152.41|156.28|153.16|155.4|152.28|0
1650910290000|2022-04-25 18:11:30|155.4|152.28|155.27|152.15|155.53|152.41|155.27|152.15|0
1650910300000|2022-04-25 18:11:40|155.4|152.28|155.4|152.28|155.4|152.28|155.15|152.03|0
1650910310000|2022-04-25 18:11:50|155.27|152.15|155.53|152.41|155.53|152.41|155.27|152.15|0
1650910320000|2022-04-25 18:12:00|155.02|151.9|155.9|152.78|155.9|152.78|155.02|151.9|0
1650910330000|2022-04-25 18:12:10|155.78|152.66|156.41|153.29|156.41|153.29|155.78|152.66|0
1650910340000|2022-04-25 18:12:20|156.09|152.97|156.28|153.16|156.41|153.29|156.03|152.91|0
1650910350000|2022-04-25 18:12:30|156.03|152.91|156.16|153.04|156.16|153.04|155.78|152.66|0
1650910360000|2022-04-25 18:12:40|155.96|152.84|155.52|152.4|155.96|152.84|155.52|152.4|0
1650910370000|2022-04-25 18:12:50|155.65|152.53|155.52|152.4|156.16|153.04|155.52|152.4|0
1650910380000|2022-04-25 18:13:00|155.65|152.53|155.65|152.53|155.78|152.66|155.65|152.53|0
1650910390000|2022-04-25 18:13:10|155.78|152.66|156.53|153.41|156.53|153.41|155.65|152.53|0
1650910400000|2022-04-25 18:13:20|156.66|153.54|157.42|154.3|157.55|154.43|156.6|153.48|0
1650910410000|2022-04-25 18:13:30|157.17|154.05|158.19|155.07|158.57|155.45|157.17|154.05|0
1650910420000|2022-04-25 18:13:40|157.93|154.81|157.93|154.81|158.31|155.19|157.93|154.81|0
1650910430000|2022-04-25 18:13:50|157.68|154.56|157.55|154.43|158.31|155.19|157.55|154.43|0
1650910440000|2022-04-25 18:14:00|157.29|154.17|157.17|154.05|157.55|154.43|157.17|154.05|0
1650910450000|2022-04-25 18:14:10|157.29|154.17|158.06|154.94|158.06|154.94|157.29|154.17|0
1650910460000|2022-04-25 18:14:20|157.8|154.68|159.08|155.96|159.08|155.96|157.8|154.68|0
1650910470000|2022-04-25 18:14:30|158.82|155.7|158.57|155.45|158.88|155.76|158.57|155.45|0
1650910480000|2022-04-25 18:14:40|158.44|155.32|158.95|155.83|158.95|155.83|158.44|155.32|0
1650910490000|2022-04-25 18:14:50|159.08|155.96|158.69|155.57|159.08|155.96|158.69|155.57|0
1650910500000|2022-04-25 18:15:00|158.44|155.32|158.44|155.32|158.95|155.83|158.44|155.32|0
1650910510000|2022-04-25 18:15:10|158.82|155.7|158.95|155.83|158.95|155.83|158.69|155.57|0
1650910520000|2022-04-25 18:15:20|159.08|155.96|159.72|156.6|159.97|156.85|159.08|155.96|0
1650910530000|2022-04-25 18:15:30|159.2|156.08|160.49|157.37|160.49|157.37|159.2|156.08|0
1650910540000|2022-04-25 18:15:40|160.23|157.11|160.74|157.62|160.74|157.62|160.23|157.11|0
1650910550000|2022-04-25 18:15:50|160.49|157.37|161|157.88|161|157.88|160.49|157.37|0
1650910560000|2022-04-25 18:16:00|161.26|158.14|161.26|158.14|161.64|158.52|161.26|158.14|0
1650910570000|2022-04-25 18:16:10|160.74|157.62|159.97|156.85|160.74|157.62|159.97|156.85|0
1650910580000|2022-04-25 18:16:20|160.61|157.49|161|157.88|161|157.88|160.61|157.49|0
1650910590000|2022-04-25 18:16:30|160.74|157.62|159.97|156.85|160.74|157.62|159.97|156.85|0
1650910600000|2022-04-25 18:16:40|160.1|156.98|160.36|157.24|160.55|157.43|160.1|156.98|0
1650910610000|2022-04-25 18:16:50|160.74|157.62|160.23|157.11|160.74|157.62|160.23|157.11|0
1650910620000|2022-04-25 18:17:00|160.61|157.49|160.74|157.62|161|157.88|160.61|157.49|0
1650910630000|2022-04-25 18:17:10|160.87|157.75|160.87|157.75|161.26|158.14|160.87|157.75|0
1650910640000|2022-04-25 18:17:20|160.42|157.3|160.48|157.36|160.67|157.55|160.42|157.3|0
1650910650000|2022-04-25 18:17:30|160.74|157.62|160.74|157.62|161|157.88|160.74|157.62|0
1650910660000|2022-04-25 18:17:40|161.13|158.01|161.58|158.46|161.58|158.46|161.13|158.01|0
1650910670000|2022-04-25 18:17:50|160.87|157.75|161|157.88|161.26|158.14|160.87|157.75|0
1650910680000|2022-04-25 18:18:00|161.26|158.14|162.03|158.91|162.03|158.91|161.26|158.14|0
1650910690000|2022-04-25 18:18:10|162.42|159.3|162.16|159.04|162.42|159.3|162.16|159.04|0
1650910700000|2022-04-25 18:18:20|162.42|159.3|162.68|159.56|162.68|159.56|162.42|159.3|0
1650910710000|2022-04-25 18:18:30|163.32|160.2|162.81|159.69|163.32|160.2|162.81|159.69|0
1650910720000|2022-04-25 18:18:40|162.94|159.82|162.29|159.17|162.94|159.82|162.29|159.17|0
1650910730000|2022-04-25 18:18:50|162.48|159.36|163.32|160.2|163.32|160.2|162.48|159.36|0
1650910740000|2022-04-25 18:19:00|163.06|159.94|163.26|160.14|163.32|160.2|163.06|159.94|0
1650910750000|2022-04-25 18:19:10|163.32|160.2|163|159.88|163.32|160.2|162.81|159.69|0
1650910760000|2022-04-25 18:19:20|162.68|159.56|162.03|158.91|162.68|159.56|162.03|158.91|0
1650910770000|2022-04-25 18:19:30|162.09|158.97|162.03|158.91|162.16|159.04|162.03|158.91|0
1650910780000|2022-04-25 18:19:40|161.9|158.78|162.42|159.3|162.55|159.43|161.9|158.78|0
1650910790000|2022-04-25 18:19:50|161.83|158.71|162.03|158.91|162.03|158.91|161.77|158.65|0
1650910800000|2022-04-25 18:20:00|162.29|159.17|162.48|159.36|162.67|159.55|162.29|159.17|0
1650910810000|2022-04-25 18:20:10|162.29|159.17|161.64|158.52|162.29|159.17|161.64|158.52|0
1650910820000|2022-04-25 18:20:20|161.25|158.13|161.12|158|161.25|158.13|160.74|157.62|0
1650910830000|2022-04-25 18:20:30|161.25|158.13|161.77|158.65|161.77|158.65|161.25|158.13|0
1650910840000|2022-04-25 18:20:40|162.29|159.17|162.41|159.29|162.54|159.42|162.29|159.17|0
1650910850000|2022-04-25 18:20:50|162.54|159.42|162.09|158.97|162.54|159.42|162.09|158.97|0
1650910860000|2022-04-25 18:21:00|163.9|160.78|164.29|161.17|164.29|161.17|163.77|160.65|0
1650910870000|2022-04-25 18:21:10|164.55|161.43|165.85|162.73|165.85|162.73|164.55|161.43|0
1650910880000|2022-04-25 18:21:20|165.72|162.6|166.63|163.51|166.63|163.51|165.72|162.6|0
1650910890000|2022-04-25 18:21:30|166.76|163.64|168.2|165.08|168.2|165.08|166.76|163.64|0
1650910900000|2022-04-25 18:21:40|168.07|164.95|167.28|164.16|168.07|164.95|167.28|164.16|0
1650910910000|2022-04-25 18:21:50|167.15|164.03|167.41|164.29|167.41|164.29|167.02|163.9|0
1650910920000|2022-04-25 18:22:00|167.68|164.56|167.02|163.9|167.68|164.56|167.02|163.9|0
1650910930000|2022-04-25 18:22:10|166.89|163.77|166.63|163.51|166.89|163.77|166.63|163.51|0
1650910940000|2022-04-25 18:22:20|166.5|163.38|166.89|163.77|166.89|163.77|166.5|163.38|0
1650910950000|2022-04-25 18:22:30|166.63|163.51|166.11|162.99|166.63|163.51|166.11|162.99|0
1650910960000|2022-04-25 18:22:40|165.72|162.6|162.11|158.99|165.72|162.6|162.11|158.99|0
1650910970000|2022-04-25 18:22:50|162.24|159.12|162.5|159.38|162.5|159.38|162.24|159.12|0
1650910980000|2022-04-25 18:23:00|162.89|159.77|163.28|160.16|163.55|160.43|162.89|159.77|0
1650910990000|2022-04-25 18:23:10|160.19|157.07|160.19|157.07|160.19|157.07|160.19|157.07|0
1650911000000|2022-04-25 18:23:20|161.74|158.62|162.14|159.02|162.14|159.02|161.74|158.62|0
1650911010000|2022-04-25 18:23:30|162.27|159.15|162.14|159.02|162.27|159.15|161.87|158.75|0
1650911020000|2022-04-25 18:23:40|162.27|159.15|162|158.88|162.27|159.15|161.87|158.75|0
1650911030000|2022-04-25 18:23:50|162.14|159.02|162.92|159.8|162.92|159.8|162.14|159.02|0
1650911040000|2022-04-25 18:24:00|162.79|159.67|162.53|159.41|162.79|159.67|162.4|159.28|0
1650911050000|2022-04-25 18:24:10|162.33|159.21|161.87|158.75|162.33|159.21|161.87|158.75|0
1650911060000|2022-04-25 18:24:20|162|158.88|161.22|158.1|162|158.88|161.22|158.1|0
1650911070000|2022-04-25 18:24:30|161.35|158.23|162|158.88|162|158.88|161.35|158.23|0
1650911080000|2022-04-25 18:24:40|162.13|159.01|162.27|159.15|162.27|159.15|162|158.88|0
1650911090000|2022-04-25 18:24:50|162|158.88|162.4|159.28|162.4|159.28|162|158.88|0
1650911100000|2022-04-25 18:25:00|162.13|159.01|162.46|159.34|162.46|159.34|161.74|158.62|0
1650911110000|2022-04-25 18:25:10|162.53|159.41|162.27|159.15|163.05|159.93|162.27|159.15|0
1650911120000|2022-04-25 18:25:20|162.13|159.01|161.61|158.49|162.13|159.01|161.61|158.49|0
1650911130000|2022-04-25 18:25:30|161.87|158.75|162.4|159.28|162.4|159.28|161.67|158.55|0
1650911140000|2022-04-25 18:25:40|162.33|159.21|161.74|158.62|162.33|159.21|161.74|158.62|0
1650911150000|2022-04-25 18:25:50|161.61|158.49|161.74|158.62|161.87|158.75|161.61|158.49|0
1650911160000|2022-04-25 18:26:00|161.87|158.75|162.26|159.14|162.26|159.14|161.87|158.75|0
1650911170000|2022-04-25 18:26:10|162|158.88|161.61|158.49|162|158.88|161.35|158.23|0
1650911180000|2022-04-25 18:26:20|161.22|158.1|161.61|158.49|161.61|158.49|161.09|157.97|0
1650911190000|2022-04-25 18:26:30|161.48|158.36|161.48|158.36|161.61|158.49|161.48|158.36|0
1650911200000|2022-04-25 18:26:40|161.87|158.75|161.74|158.62|161.87|158.75|161.74|158.62|0
1650911210000|2022-04-25 18:26:50|161.87|158.75|162|158.88|162.06|158.94|161.87|158.75|0
1650911220000|2022-04-25 18:27:00|161.61|158.49|162|158.88|162|158.88|161.61|158.49|0
1650911230000|2022-04-25 18:27:10|162.39|159.27|163.05|159.93|163.05|159.93|162.39|159.27|0
1650911240000|2022-04-25 18:27:20|163.11|159.99|163.05|159.93|163.45|160.33|163.05|159.93|0
1650911250000|2022-04-25 18:27:30|162.79|159.67|162.59|159.47|162.79|159.67|162.59|159.47|0
1650911260000|2022-04-25 18:27:40|162.39|159.27|162.26|159.14|162.66|159.54|162.26|159.14|0
1650911270000|2022-04-25 18:27:50|162.53|159.41|162.52|159.4|162.79|159.67|162.52|159.4|0
1650911280000|2022-04-25 18:28:00|162.66|159.54|162.92|159.8|162.92|159.8|162.66|159.54|0
1650911290000|2022-04-25 18:28:10|163.11|159.99|163.31|160.19|163.31|160.19|163.11|159.99|0
1650911300000|2022-04-25 18:28:20|163.44|160.32|163.71|160.59|163.71|160.59|163.44|160.32|0
1650911310000|2022-04-25 18:28:30|163.84|160.72|163.31|160.19|163.84|160.72|163.31|160.19|0
1650911320000|2022-04-25 18:28:40|162.79|159.67|162.26|159.14|162.79|159.67|162.13|159.01|0
1650911330000|2022-04-25 18:28:50|164.76|161.64|164.37|161.25|165.16|162.04|164.37|161.25|0
1650911340000|2022-04-25 18:29:00|164.24|161.12|164.63|161.51|164.63|161.51|163.84|160.72|0
1650911350000|2022-04-25 18:29:10|165.16|162.04|165.69|162.57|165.69|162.57|165.16|162.04|0
1650911360000|2022-04-25 18:29:20|165.82|162.7|165.82|162.7|165.96|162.84|165.69|162.57|0
1650911370000|2022-04-25 18:29:30|165.96|162.84|165.16|162.04|165.96|162.84|165.03|161.91|0
1650911380000|2022-04-25 18:29:40|164.76|161.64|165.03|161.91|165.03|161.91|164.76|161.64|0
1650911390000|2022-04-25 18:29:50|165.69|162.57|165.82|162.7|165.82|162.7|165.69|162.57|0
1650911400000|2022-04-25 18:30:00|166.09|162.97|166.09|162.97|166.36|163.24|166.09|162.97|0
1650911410000|2022-04-25 18:30:10|165.96|162.84|165.29|162.17|165.96|162.84|165.29|162.17|0
1650911420000|2022-04-25 18:30:20|165.43|162.31|165.56|162.44|165.56|162.44|165.29|162.17|0
1650911430000|2022-04-25 18:30:30|165.69|162.57|165.69|162.57|165.69|162.57|165.29|162.17|0
1650911440000|2022-04-25 18:30:40|165.56|162.44|165.42|162.3|165.56|162.44|165.29|162.17|0
1650911450000|2022-04-25 18:30:50|165.56|162.44|165.03|161.91|165.56|162.44|165.03|161.91|0
1650911460000|2022-04-25 18:31:00|165.42|162.3|166.35|163.23|166.35|163.23|165.16|162.04|0
1650911470000|2022-04-25 18:31:10|165.96|162.84|165.56|162.44|165.96|162.84|165.56|162.44|0
1650911480000|2022-04-25 18:31:20|165.42|162.3|165.42|162.3|165.56|162.44|165.42|162.3|0
1650911490000|2022-04-25 18:31:30|165.56|162.44|165.42|162.3|165.56|162.44|165.42|162.3|0
1650911500000|2022-04-25 18:31:40|165.16|162.04|165.03|161.91|165.42|162.3|165.03|161.91|0
1650911510000|2022-04-25 18:31:50|165.42|162.3|164.89|161.77|165.42|162.3|164.89|161.77|0
1650911520000|2022-04-25 18:32:00|165.22|162.1|165.16|162.04|165.22|162.1|165.16|162.04|0
1650911530000|2022-04-25 18:32:10|165.03|161.91|165.42|162.3|165.56|162.44|164.76|161.64|0
1650911540000|2022-04-25 18:32:20|165.56|162.44|166.15|163.03|166.15|163.03|165.56|162.44|0
1650911550000|2022-04-25 18:32:30|166.35|163.23|166.62|163.5|166.62|163.5|166.09|162.97|0
1650911560000|2022-04-25 18:32:40|166.89|163.77|166.49|163.37|166.89|163.77|166.49|163.37|0
1650911570000|2022-04-25 18:32:50|166.62|163.5|166.88|163.76|166.88|163.76|166.35|163.23|0
1650911580000|2022-04-25 18:33:00|167.15|164.03|167.15|164.03|167.15|164.03|167.02|163.9|0
1650911590000|2022-04-25 18:33:10|166.75|163.63|166.75|163.63|166.82|163.7|166.62|163.5|0
1650911600000|2022-04-25 18:33:20|166.88|163.76|167.02|163.9|167.15|164.03|166.88|163.76|0
1650911610000|2022-04-25 18:33:30|166.88|163.76|167.02|163.9|167.02|163.9|166.75|163.63|0
1650911620000|2022-04-25 18:33:40|166.22|163.1|165.95|162.83|166.22|163.1|165.95|162.83|0
1650911630000|2022-04-25 18:33:50|165.69|162.57|166.48|163.36|166.48|163.36|165.69|162.57|0
1650911640000|2022-04-25 18:34:00|166.88|163.76|166.35|163.23|167.02|163.9|166.35|163.23|0
1650911650000|2022-04-25 18:34:10|167.15|164.03|167.15|164.03|167.28|164.16|167.15|164.03|0
1650911660000|2022-04-25 18:34:20|167.02|163.9|166.48|163.36|167.02|163.9|166.48|163.36|0
1650911670000|2022-04-25 18:34:30|166.88|163.76|166.48|163.36|166.88|163.76|166.48|163.36|0
1650911680000|2022-04-25 18:34:40|166.62|163.5|166.68|163.56|166.68|163.56|166.62|163.5|0
1650911690000|2022-04-25 18:34:50|166.35|163.23|166.22|163.1|166.48|163.36|166.22|163.1|0
1650911700000|2022-04-25 18:35:00|166.88|163.76|166.75|163.63|166.88|163.76|166.62|163.5|0
1650911710000|2022-04-25 18:35:10|166.08|162.96|166.48|163.36|166.48|163.36|166.08|162.96|0
1650911720000|2022-04-25 18:35:20|166.88|163.76|166.28|163.16|166.88|163.76|166.28|163.16|0
1650911730000|2022-04-25 18:35:30|166.35|163.23|166.95|163.83|167.02|163.9|166.35|163.23|0
1650911740000|2022-04-25 18:35:40|166.75|163.63|165.95|162.83|166.75|163.63|165.95|162.83|0
1650911750000|2022-04-25 18:35:50|166.08|162.96|166.08|162.96|166.35|163.23|166.08|162.96|0
1650911760000|2022-04-25 18:36:00|165.88|162.76|166.08|162.96|166.08|162.96|165.88|162.76|0
1650911770000|2022-04-25 18:36:10|165.55|162.43|164.76|161.64|165.55|162.43|164.76|161.64|0
1650911780000|2022-04-25 18:36:20|164.89|161.77|164.62|161.5|164.89|161.77|164.62|161.5|0
1650911790000|2022-04-25 18:36:30|164.76|161.64|164.36|161.24|164.76|161.64|164.36|161.24|0
1650911800000|2022-04-25 18:36:40|164.49|161.37|164.89|161.77|164.89|161.77|164.49|161.37|0
1650911810000|2022-04-25 18:36:50|164.49|161.37|164.89|161.77|164.89|161.77|164.49|161.37|0
1650911820000|2022-04-25 18:37:00|164.76|161.64|164.49|161.37|164.76|161.64|164.23|161.11|0
1650911830000|2022-04-25 18:37:10|164.23|161.11|164.09|160.97|164.36|161.24|164.09|160.97|0
1650911840000|2022-04-25 18:37:20|163.83|160.71|164.49|161.37|164.49|161.37|163.83|160.71|0
1650911850000|2022-04-25 18:37:30|164.62|161.5|164.49|161.37|164.89|161.77|164.49|161.37|0
1650911860000|2022-04-25 18:37:40|164.76|161.64|165.15|162.03|165.15|162.03|164.62|161.5|0
1650911870000|2022-04-25 18:37:50|164.95|161.83|165.15|162.03|165.15|162.03|164.89|161.77|0
1650911880000|2022-04-25 18:38:00|165.28|162.16|165.28|162.16|165.28|162.16|165.28|162.16|0
1650911890000|2022-04-25 18:38:10|165.15|162.03|165.55|162.43|165.55|162.43|165.02|161.9|0
1650911900000|2022-04-25 18:38:20|165.15|162.03|165.02|161.9|165.15|162.03|164.89|161.77|0
1650911910000|2022-04-25 18:38:30|165.42|162.3|165.42|162.3|165.42|162.3|165.15|162.03|0
1650911920000|2022-04-25 18:38:40|165.81|162.69|166.08|162.96|166.08|162.96|165.81|162.69|0
1650911930000|2022-04-25 18:38:50|166.21|163.09|165.28|162.16|166.21|163.09|165.28|162.16|0
1650911940000|2022-04-25 18:39:00|164.89|161.77|165.15|162.03|165.15|162.03|164.89|161.77|0
1650911950000|2022-04-25 18:39:10|164.89|161.77|165.02|161.9|165.15|162.03|164.89|161.77|0
1650911960000|2022-04-25 18:39:20|165.15|162.03|164.36|161.24|165.15|162.03|164.36|161.24|0
1650911970000|2022-04-25 18:39:30|164.22|161.1|164.09|160.97|164.49|161.37|164.09|160.97|0
1650911980000|2022-04-25 18:39:40|163.96|160.84|164.36|161.24|164.36|161.24|163.7|160.58|0
1650911990000|2022-04-25 18:39:50|163.83|160.71|163.3|160.18|163.96|160.84|163.3|160.18|0
1650912000000|2022-04-25 18:40:00|162.38|159.26|162.12|159|162.38|159.26|162.12|159|0
1650912010000|2022-04-25 18:40:10|162.25|159.13|163.04|159.92|163.04|159.92|162.25|159.13|0
1650912020000|2022-04-25 18:40:20|163.3|160.18|162.91|159.79|163.3|160.18|162.91|159.79|0
1650912030000|2022-04-25 18:40:30|163.3|160.18|163.17|160.05|163.3|160.18|162.91|159.79|0
1650912040000|2022-04-25 18:40:40|163.3|160.18|163.96|160.84|164.09|160.97|163.17|160.05|0
1650912050000|2022-04-25 18:40:50|164.62|161.5|163.83|160.71|164.62|161.5|163.83|160.71|0
1650912060000|2022-04-25 18:41:00|163.7|160.58|163.3|160.18|163.83|160.71|163.3|160.18|0
1650912070000|2022-04-25 18:41:10|163.17|160.05|163.49|160.37|163.49|160.37|163.17|160.05|0
1650912080000|2022-04-25 18:41:20|163.56|160.44|163.56|160.44|163.56|160.44|163.43|160.31|0
1650912090000|2022-04-25 18:41:30|163.36|160.24|163.83|160.71|163.83|160.71|163.36|160.24|0
1650912100000|2022-04-25 18:41:40|163.3|160.18|163.36|160.24|163.43|160.31|163.3|160.18|0
1650912110000|2022-04-25 18:41:50|163.83|160.71|163.83|160.71|163.83|160.71|163.69|160.57|0
1650912120000|2022-04-25 18:42:00|163.56|160.44|164.62|161.5|164.62|161.5|163.56|160.44|0
1650912130000|2022-04-25 18:42:10|164.88|161.76|163.83|160.71|164.88|161.76|163.83|160.71|0
1650912140000|2022-04-25 18:42:20|164.02|160.9|164.09|160.97|164.35|161.23|164.02|160.9|0
1650912150000|2022-04-25 18:42:30|164.15|161.03|164.35|161.23|164.75|161.63|164.15|161.03|0
1650912160000|2022-04-25 18:42:40|164.49|161.37|164.09|160.97|164.49|161.37|164.09|160.97|0
1650912170000|2022-04-25 18:42:50|164.22|161.1|164.75|161.63|164.75|161.63|164.22|161.1|0
1650912180000|2022-04-25 18:43:00|164.95|161.83|164.55|161.43|164.95|161.83|164.55|161.43|0
1650912190000|2022-04-25 18:43:10|164.62|161.5|163.69|160.57|164.62|161.5|163.69|160.57|0
1650912200000|2022-04-25 18:43:20|164.35|161.23|164.09|160.97|164.35|161.23|164.09|160.97|0
1650912210000|2022-04-25 18:43:30|164.62|161.5|164.88|161.76|164.88|161.76|164.62|161.5|0
1650912220000|2022-04-25 18:43:40|164.35|161.23|164.22|161.1|164.35|161.23|164.09|160.97|0
1650912230000|2022-04-25 18:43:50|164.48|161.36|164.48|161.36|164.62|161.5|164.48|161.36|0
1650912240000|2022-04-25 18:44:00|164.15|161.03|164.62|161.5|164.62|161.5|164.15|161.03|0
1650912250000|2022-04-25 18:44:10|164.75|161.63|164.35|161.23|164.75|161.63|164.35|161.23|0
1650912260000|2022-04-25 18:44:20|164.22|161.1|163.49|160.37|164.22|161.1|163.49|160.37|0
1650912270000|2022-04-25 18:44:30|163.43|160.31|163.3|160.18|163.43|160.31|163.16|160.04|0
1650912280000|2022-04-25 18:44:40|162.51|159.39|162.25|159.13|162.64|159.52|162.25|159.13|0
1650912290000|2022-04-25 18:44:50|162.51|159.39|162.9|159.78|163.03|159.91|162.51|159.39|0
1650912300000|2022-04-25 18:45:00|162.64|159.52|162.7|159.58|162.77|159.65|162.64|159.52|0
1650912310000|2022-04-25 18:45:10|162.38|159.26|161.98|158.86|162.38|159.26|161.85|158.73|0
1650912320000|2022-04-25 18:45:20|161.91|158.79|162.38|159.26|162.38|159.26|161.91|158.79|0
1650912330000|2022-04-25 18:45:30|162.7|159.58|162.9|159.78|163.03|159.91|162.7|159.58|0
1650912340000|2022-04-25 18:45:40|163.03|159.91|163.3|160.18|163.3|160.18|162.9|159.78|0
1650912350000|2022-04-25 18:45:50|163.82|160.7|164.22|161.1|164.22|161.1|163.82|160.7|0
1650912360000|2022-04-25 18:46:00|164.88|161.76|165.14|162.02|165.14|162.02|164.88|161.76|0
1650912370000|2022-04-25 18:46:10|165.54|162.42|166.21|163.09|166.21|163.09|165.54|162.42|0
1650912380000|2022-04-25 18:46:20|166.47|163.35|166.6|163.48|167|163.88|166.47|163.35|0
1650912390000|2022-04-25 18:46:30|167.14|164.02|168.21|165.09|168.34|165.22|167.14|164.02|0
1650912400000|2022-04-25 18:46:40|168.48|165.36|168.34|165.22|168.48|165.36|168.21|165.09|0
1650912410000|2022-04-25 18:46:50|168.47|165.35|168.81|165.69|168.81|165.69|168.47|165.35|0
1650912420000|2022-04-25 18:47:00|168.74|165.62|168.07|164.95|168.74|165.62|168.07|164.95|0
1650912430000|2022-04-25 18:47:10|168.27|165.15|168.34|165.22|168.34|165.22|168.21|165.09|0
1650912440000|2022-04-25 18:47:20|169.28|166.16|169.15|166.03|169.28|166.16|168.88|165.76|0
1650912450000|2022-04-25 18:47:30|169.28|166.16|169.55|166.43|169.68|166.56|169.28|166.16|0
1650912460000|2022-04-25 18:47:40|169.68|166.56|169.01|165.89|169.68|166.56|169.01|165.89|0
1650912470000|2022-04-25 18:47:50|168.88|165.76|169.41|166.29|169.41|166.29|168.88|165.76|0
1650912480000|2022-04-25 18:48:00|169.14|166.02|168.47|165.35|169.14|166.02|168.47|165.35|0
1650912490000|2022-04-25 18:48:10|168.61|165.49|168.34|165.22|168.74|165.62|168.34|165.22|0
1650912500000|2022-04-25 18:48:20|168.74|165.62|169.14|166.02|169.14|166.02|168.74|165.62|0
1650912510000|2022-04-25 18:48:30|169.21|166.09|169.28|166.16|169.61|166.49|169.21|166.09|0
1650912520000|2022-04-25 18:48:40|169.41|166.29|169.55|166.43|169.55|166.43|169.21|166.09|0
1650912530000|2022-04-25 18:48:50|169.41|166.29|169.41|166.29|169.55|166.43|169.41|166.29|0
1650912540000|2022-04-25 18:49:00|169.68|166.56|169.68|166.56|169.68|166.56|169.55|166.43|0
1650912550000|2022-04-25 18:49:10|169.41|166.29|169.68|166.56|169.68|166.56|169.41|166.29|0
1650912560000|2022-04-25 18:49:20|169.55|166.43|169.68|166.56|169.68|166.56|169.41|166.29|0
1650912570000|2022-04-25 18:49:30|169.55|166.43|169.55|166.43|169.55|166.43|169.55|166.43|0
1650912580000|2022-04-25 18:49:40|169.41|166.29|169.28|166.16|169.55|166.43|169.28|166.16|0
1650912590000|2022-04-25 18:49:50|169.55|166.43|169.55|166.43|169.55|166.43|169.28|166.16|0
1650912600000|2022-04-25 18:50:00|169.14|166.02|169.41|166.29|169.41|166.29|169.07|165.95|0
1650912610000|2022-04-25 18:50:10|169.68|166.56|169.68|166.56|169.68|166.56|169.55|166.43|0
1650912620000|2022-04-25 18:50:20|169.01|165.89|169.01|165.89|169.01|165.89|169.01|165.89|0
1650912630000|2022-04-25 18:50:30|168.74|165.62|168.87|165.75|169.14|166.02|168.74|165.62|0
1650912640000|2022-04-25 18:50:40|169.01|165.89|168.94|165.82|169.01|165.89|168.94|165.82|0
1650912650000|2022-04-25 18:50:50|169.07|165.95|169.28|166.16|169.28|166.16|168.87|165.75|0
1650912660000|2022-04-25 18:51:00|169.14|166.02|168.87|165.75|169.68|166.56|168.87|165.75|0
1650912670000|2022-04-25 18:51:10|168.74|165.62|169.01|165.89|169.28|166.16|168.74|165.62|0
1650912680000|2022-04-25 18:51:20|168.67|165.55|168.74|165.62|168.87|165.75|168.67|165.55|0
1650912690000|2022-04-25 18:51:30|168.6|165.48|169.54|166.42|169.54|166.42|168.6|165.48|0
1650912700000|2022-04-25 18:51:40|169.68|166.56|169.07|165.95|169.68|166.56|168.87|165.75|0
1650912710000|2022-04-25 18:51:50|169.95|166.83|170.08|166.96|170.08|166.96|169.41|166.29|0
1650912720000|2022-04-25 18:52:00|170.22|167.1|170.35|167.23|170.35|167.23|170.22|167.1|0
1650912730000|2022-04-25 18:52:10|170.22|167.1|170.42|167.3|170.55|167.43|170.22|167.1|0
1650912740000|2022-04-25 18:52:20|170.49|167.37|169.81|166.69|170.49|167.37|169.68|166.56|0
1650912750000|2022-04-25 18:52:30|169.68|166.56|170.08|166.96|170.22|167.1|169.68|166.56|0
1650912760000|2022-04-25 18:52:40|169.95|166.83|170.35|167.23|170.35|167.23|169.95|166.83|0
1650912770000|2022-04-25 18:52:50|169.81|166.69|170.01|166.89|170.08|166.96|169.81|166.69|0
1650912780000|2022-04-25 18:53:00|170.08|166.96|171.03|167.91|171.03|167.91|170.08|166.96|0
1650912790000|2022-04-25 18:53:10|171.16|168.04|171.3|168.18|171.3|168.18|171.16|168.04|0
1650912800000|2022-04-25 18:53:20|171.16|168.04|171.57|168.45|171.57|168.45|171.16|168.04|0
1650912810000|2022-04-25 18:53:30|171.3|168.18|171.3|168.18|171.43|168.31|171.3|168.18|0
1650912820000|2022-04-25 18:53:40|170.49|167.37|171.3|168.18|171.3|168.18|170.35|167.23|0
1650912830000|2022-04-25 18:53:50|171.57|168.45|171.03|167.91|171.7|168.58|171.03|167.91|0
1650912840000|2022-04-25 18:54:00|171.3|168.18|171.5|168.38|171.5|168.38|171.03|167.91|0
1650912850000|2022-04-25 18:54:10|171.3|168.18|171.57|168.45|171.57|168.45|171.3|168.18|0
1650912860000|2022-04-25 18:54:20|171.84|168.72|171.57|168.45|171.84|168.72|171.57|168.45|0
1650912870000|2022-04-25 18:54:30|171.43|168.31|171.43|168.31|171.57|168.45|171.43|168.31|0
1650912880000|2022-04-25 18:54:40|171.57|168.45|172.11|168.99|172.11|168.99|171.57|168.45|0
1650912890000|2022-04-25 18:54:50|172.24|169.12|171.97|168.85|172.24|169.12|171.97|168.85|0
1650912900000|2022-04-25 18:55:00|172.24|169.12|171.84|168.72|172.24|169.12|171.84|168.72|0
1650912910000|2022-04-25 18:55:10|172.24|169.12|172.38|169.26|172.38|169.26|172.24|169.12|0
1650912920000|2022-04-25 18:55:20|172.11|168.99|171.97|168.85|172.11|168.99|171.84|168.72|0
1650912930000|2022-04-25 18:55:30|171.84|168.72|171.43|168.31|171.84|168.72|171.29|168.17|0
1650912940000|2022-04-25 18:55:40|171.29|168.17|171.57|168.45|171.57|168.45|171.29|168.17|0
1650912950000|2022-04-25 18:55:50|171.84|168.72|171.7|168.58|171.84|168.72|171.49|168.37|0
1650912960000|2022-04-25 18:56:00|171.43|168.31|171.16|168.04|171.43|168.31|171.09|167.97|0
1650912970000|2022-04-25 18:56:10|171.7|168.58|171.02|167.9|171.7|168.58|170.95|167.83|0
1650912980000|2022-04-25 18:56:20|170.62|167.5|170.75|167.63|170.89|167.77|170.62|167.5|0
1650912990000|2022-04-25 18:56:30|171.02|167.9|171.29|168.17|171.43|168.31|171.02|167.9|0
1650913000000|2022-04-25 18:56:40|170.89|167.77|170.62|167.5|170.89|167.77|170.62|167.5|0
1650913010000|2022-04-25 18:56:50|170.48|167.36|170.62|167.5|170.95|167.83|170.48|167.36|0
1650913020000|2022-04-25 18:57:00|170.89|167.77|170.48|167.36|170.89|167.77|170.48|167.36|0
1650913030000|2022-04-25 18:57:10|170.35|167.23|170.62|167.5|170.62|167.5|170.35|167.23|0
1650913040000|2022-04-25 18:57:20|170.89|167.77|170.48|167.36|170.89|167.77|170.21|167.09|0
1650913050000|2022-04-25 18:57:30|170.35|167.23|170.08|166.96|170.48|167.36|170.08|166.96|0
1650913060000|2022-04-25 18:57:40|172.14|169.02|171.2|168.08|172.14|169.02|171.2|168.08|0
1650913070000|2022-04-25 18:57:50|167.3|164.18|168.24|165.12|168.24|165.12|167.3|164.18|0
1650913080000|2022-04-25 18:58:00|168.16|165.04|167.62|164.5|168.29|165.17|167.62|164.5|0
1650913090000|2022-04-25 18:58:10|167.28|164.16|166.82|163.7|167.28|164.16|166.82|163.7|0
1650913100000|2022-04-25 18:58:20|166.48|163.36|167.82|164.7|167.82|164.7|166.02|162.9|0
1650913110000|2022-04-25 18:58:30|168.22|165.1|168.49|165.37|168.75|165.63|168.22|165.1|0
1650913120000|2022-04-25 18:58:40|168.08|164.96|168.22|165.1|168.22|165.1|168.08|164.96|0
1650913130000|2022-04-25 18:58:50|168.62|165.5|168.55|165.43|168.62|165.5|168.48|165.36|0
1650913140000|2022-04-25 18:59:00|168.62|165.5|167.28|164.16|168.62|165.5|167.28|164.16|0
1650913150000|2022-04-25 18:59:10|167.42|164.3|167.02|163.9|167.42|164.3|166.62|163.5|0
1650913160000|2022-04-25 18:59:20|166.82|163.7|167.02|163.9|167.02|163.9|166.62|163.5|0
1650913170000|2022-04-25 18:59:30|166.89|163.77|166.75|163.63|167.02|163.9|166.75|163.63|0
1650913180000|2022-04-25 18:59:40|166.88|163.76|167.15|164.03|167.15|164.03|166.88|163.76|0
1650913190000|2022-04-25 18:59:50|167.28|164.16|166.49|163.37|167.28|164.16|166.49|163.37|0
1650913200000|2022-04-25 19:00:00|166.62|163.5|166.75|163.63|166.75|163.63|166.49|163.37|0
1650913210000|2022-04-25 19:00:10|167.15|164.03|167.28|164.16|167.68|164.56|167.15|164.03|0
1650913220000|2022-04-25 19:00:20|167.15|164.03|166.35|163.23|167.15|164.03|166.35|163.23|0
1650913230000|2022-04-25 19:00:30|166.09|162.97|165.96|162.84|166.35|163.23|165.96|162.84|0
1650913240000|2022-04-25 19:00:40|166.22|163.1|166.62|163.5|166.62|163.5|166.22|163.1|0
1650913250000|2022-04-25 19:00:50|166.88|163.76|166.62|163.5|166.88|163.76|166.22|163.1|0
1650913260000|2022-04-25 19:01:00|166.75|163.63|165.03|161.91|166.75|163.63|165.03|161.91|0
1650913270000|2022-04-25 19:01:10|164.77|161.65|164.24|161.12|165.03|161.91|164.24|161.12|0
1650913280000|2022-04-25 19:01:20|164.76|161.64|164.3|161.18|164.76|161.64|164.3|161.18|0
1650913290000|2022-04-25 19:01:30|164.37|161.25|164.11|160.99|164.37|161.25|163.97|160.85|0
1650913300000|2022-04-25 19:01:40|164.5|161.38|164.11|160.99|164.5|161.38|163.97|160.85|0
1650913310000|2022-04-25 19:01:50|164.37|161.25|163.97|160.85|164.37|161.25|163.97|160.85|0
1650913320000|2022-04-25 19:02:00|163.84|160.72|163.45|160.33|163.84|160.72|163.45|160.33|0
1650913330000|2022-04-25 19:02:10|163.58|160.46|163.84|160.72|164.11|160.99|163.58|160.46|0
1650913340000|2022-04-25 19:02:20|163.45|160.33|163.84|160.72|163.84|160.72|163.32|160.2|0
1650913350000|2022-04-25 19:02:30|164.11|160.99|164.37|161.25|164.37|161.25|163.97|160.85|0
1650913360000|2022-04-25 19:02:40|164.43|161.31|163.71|160.59|164.43|161.31|163.58|160.46|0
1650913370000|2022-04-25 19:02:50|163.32|160.2|163.19|160.07|163.32|160.2|163.12|160|0
1650913380000|2022-04-25 19:03:00|163.45|160.33|163.05|159.93|163.45|160.33|163.05|159.93|0
1650913390000|2022-04-25 19:03:10|162.79|159.67|161.75|158.63|162.79|159.67|161.75|158.63|0
1650913400000|2022-04-25 19:03:20|161.62|158.5|160.83|157.71|161.62|158.5|160.83|157.71|0
1650913410000|2022-04-25 19:03:30|161.09|157.97|160.96|157.84|161.35|158.23|160.96|157.84|0
1650913420000|2022-04-25 19:03:40|160.83|157.71|161.03|157.91|161.03|157.91|160.7|157.58|0
1650913430000|2022-04-25 19:03:50|160.83|157.71|160.83|157.71|160.83|157.71|160.83|157.71|0
1650913440000|2022-04-25 19:04:00|160.7|157.58|159.41|156.29|160.7|157.58|159.34|156.22|0
1650913450000|2022-04-25 19:04:10|160.18|157.06|159.92|156.8|160.18|157.06|159.67|156.55|0
1650913460000|2022-04-25 19:04:20|159.41|156.29|159.34|156.22|159.67|156.55|159.34|156.22|0
1650913470000|2022-04-25 19:04:30|159.54|156.42|159.8|156.68|159.92|156.8|159.54|156.42|0
1650913480000|2022-04-25 19:04:40|159.92|156.8|160.05|156.93|160.18|157.06|159.92|156.8|0
1650913490000|2022-04-25 19:04:50|160.31|157.19|160.57|157.45|160.83|157.71|160.31|157.19|0
1650913500000|2022-04-25 19:05:00|161.09|157.97|160.7|157.58|161.09|157.97|160.7|157.58|0
1650913510000|2022-04-25 19:05:10|160.57|157.45|159.54|156.42|160.57|157.45|159.54|156.42|0
1650913520000|2022-04-25 19:05:20|159.66|156.54|159.79|156.67|159.79|156.67|159.66|156.54|0
1650913530000|2022-04-25 19:05:30|159.66|156.54|159.66|156.54|159.66|156.54|159.28|156.16|0
1650913540000|2022-04-25 19:05:40|159.79|156.67|160.96|157.84|160.96|157.84|159.79|156.67|0
1650913550000|2022-04-25 19:05:50|161.61|158.49|160.83|157.71|161.61|158.49|160.83|157.71|0
1650913560000|2022-04-25 19:06:00|161.09|157.97|160.7|157.58|161.22|158.1|160.44|157.32|0
1650913570000|2022-04-25 19:06:10|160.96|157.84|160.7|157.58|160.96|157.84|160.7|157.58|0
1650913580000|2022-04-25 19:06:20|160.44|157.32|160.63|157.51|160.83|157.71|160.44|157.32|0
1650913590000|2022-04-25 19:06:30|160.57|157.45|160.31|157.19|160.83|157.71|160.31|157.19|0
1650913600000|2022-04-25 19:06:40|160.18|157.06|159.53|156.41|160.18|157.06|159.53|156.41|0
1650913610000|2022-04-25 19:06:50|159.79|156.67|160.05|156.93|160.05|156.93|159.79|156.67|0
1650913620000|2022-04-25 19:07:00|160.31|157.19|160.05|156.93|160.31|157.19|159.66|156.54|0
1650913630000|2022-04-25 19:07:10|159.4|156.28|159.15|156.03|159.4|156.28|159.02|155.9|0
1650913640000|2022-04-25 19:07:20|158.89|155.77|158.63|155.51|159.02|155.9|158.63|155.51|0
1650913650000|2022-04-25 19:07:30|157.99|154.87|158.89|155.77|158.89|155.77|157.99|154.87|0
1650913660000|2022-04-25 19:07:40|159.15|156.03|159.4|156.28|159.4|156.28|159.15|156.03|0
1650913670000|2022-04-25 19:07:50|159.14|156.02|158.76|155.64|159.14|156.02|158.76|155.64|0
1650913680000|2022-04-25 19:08:00|158.24|155.12|158.63|155.51|158.69|155.57|158.24|155.12|0
1650913690000|2022-04-25 19:08:10|159.14|156.02|159.66|156.54|159.66|156.54|159.14|156.02|0
1650913700000|2022-04-25 19:08:20|159.53|156.41|159.14|156.02|159.53|156.41|159.14|156.02|0
1650913710000|2022-04-25 19:08:30|159.02|155.9|159.01|155.89|159.02|155.9|158.89|155.77|0
1650913720000|2022-04-25 19:08:40|159.14|156.02|159.14|156.02|159.27|156.15|159.14|156.02|0
1650913730000|2022-04-25 19:08:50|159.53|156.41|159.92|156.8|159.92|156.8|159.53|156.41|0
1650913740000|2022-04-25 19:09:00|159.66|156.54|159.46|156.34|159.66|156.54|159.14|156.02|0
1650913750000|2022-04-25 19:09:10|160.05|156.93|160.44|157.32|160.57|157.45|160.05|156.93|0
1650913760000|2022-04-25 19:09:20|160.18|157.06|159.85|156.73|160.18|157.06|159.66|156.54|0
1650913770000|2022-04-25 19:09:30|160.18|157.06|160.57|157.45|160.57|157.45|160.05|156.93|0
1650913780000|2022-04-25 19:09:40|161.09|157.97|161.09|157.97|161.35|158.23|161.09|157.97|0
1650913790000|2022-04-25 19:09:50|161.35|158.23|160.44|157.32|161.35|158.23|160.44|157.32|0
1650913800000|2022-04-25 19:10:00|160.31|157.19|160.18|157.06|160.31|157.19|160.18|157.06|0
1650913810000|2022-04-25 19:10:10|160.96|157.84|161.35|158.23|161.35|158.23|160.83|157.71|0
1650913820000|2022-04-25 19:10:20|161.22|158.1|160.44|157.32|161.22|158.1|160.44|157.32|0
1650913830000|2022-04-25 19:10:30|160.96|157.84|160.96|157.84|161.22|158.1|160.96|157.84|0
1650913840000|2022-04-25 19:10:40|161.22|158.1|161.35|158.23|161.35|158.23|160.96|157.84|0
1650913850000|2022-04-25 19:10:50|161.48|158.36|162|158.88|162|158.88|161.48|158.36|0
1650913860000|2022-04-25 19:11:00|161.67|158.55|162.85|159.73|163.05|159.93|161.67|158.55|0
1650913870000|2022-04-25 19:11:10|162.52|159.4|161.48|158.36|162.52|159.4|161.48|158.36|0
1650913880000|2022-04-25 19:11:20|160.83|157.71|160.96|157.84|161.35|158.23|160.83|157.71|0
1650913890000|2022-04-25 19:11:30|160.57|157.45|160.83|157.71|160.96|157.84|160.57|157.45|0
1650913900000|2022-04-25 19:11:40|161.22|158.1|161.61|158.49|161.61|158.49|161.22|158.1|0
1650913910000|2022-04-25 19:11:50|161.48|158.36|161.87|158.75|161.87|158.75|161.22|158.1|0
1650913920000|2022-04-25 19:12:00|162.13|159.01|161.87|158.75|162.26|159.14|161.74|158.62|0
1650913930000|2022-04-25 19:12:10|162.52|159.4|162.13|159.01|162.52|159.4|161.74|158.62|0
1650913940000|2022-04-25 19:12:20|162.26|159.14|162.13|159.01|162.26|159.14|162|158.88|0
1650913950000|2022-04-25 19:12:30|162|158.88|160.82|157.7|162|158.88|160.82|157.7|0
1650913960000|2022-04-25 19:12:40|160.95|157.83|161.21|158.09|161.87|158.75|160.95|157.83|0
1650913970000|2022-04-25 19:12:50|161.08|157.96|160.82|157.7|161.08|157.96|160.82|157.7|0
1650913980000|2022-04-25 19:13:00|160.43|157.31|160.56|157.44|160.69|157.57|160.43|157.31|0
1650913990000|2022-04-25 19:13:10|160.69|157.57|160.56|157.44|160.69|157.57|160.56|157.44|0
1650914000000|2022-04-25 19:13:20|161.21|158.09|161.74|158.62|161.74|158.62|161.21|158.09|0
1650914010000|2022-04-25 19:13:30|161.6|158.48|161.74|158.62|161.74|158.62|161.08|157.96|0
1650914020000|2022-04-25 19:13:40|161.47|158.35|161.87|158.75|161.87|158.75|161.47|158.35|0
1650914030000|2022-04-25 19:13:50|161.74|158.62|161.87|158.75|162|158.88|161.74|158.62|0
1650914040000|2022-04-25 19:14:00|161.34|158.22|162.13|159.01|162.39|159.27|161.34|158.22|0
1650914050000|2022-04-25 19:14:10|162|158.88|162|158.88|162.13|159.01|162|158.88|0
1650914060000|2022-04-25 19:14:20|162.52|159.4|161.73|158.61|162.65|159.53|161.73|158.61|0
1650914070000|2022-04-25 19:14:30|162.39|159.27|162.91|159.79|162.91|159.79|162.13|159.01|0
1650914080000|2022-04-25 19:14:40|162.65|159.53|162.52|159.4|162.65|159.53|162.52|159.4|0
1650914090000|2022-04-25 19:14:50|162.65|159.53|163.57|160.45|163.57|160.45|162.65|159.53|0
1650914100000|2022-04-25 19:15:00|164.22|161.1|165.01|161.89|165.01|161.89|163.7|160.58|0
1650914110000|2022-04-25 19:15:10|165.15|162.03|165.41|162.29|165.68|162.56|165.15|162.03|0
1650914120000|2022-04-25 19:15:20|165.15|162.03|164.35|161.23|165.15|162.03|164.22|161.1|0
1650914130000|2022-04-25 19:15:30|164.22|161.1|164.75|161.63|164.88|161.76|164.09|160.97|0
1650914140000|2022-04-25 19:15:40|165.28|162.16|166.34|163.22|166.34|163.22|165.21|162.09|0
1650914150000|2022-04-25 19:15:50|166.07|162.95|166.2|163.08|166.6|163.48|166.07|162.95|0
1650914160000|2022-04-25 19:16:00|166.6|163.48|166.6|163.48|167|163.88|166.6|163.48|0
1650914170000|2022-04-25 19:16:10|166.73|163.61|167.13|164.01|167.4|164.28|166.73|163.61|0
1650914180000|2022-04-25 19:16:20|167.27|164.15|167|163.88|167.27|164.15|167|163.88|0
1650914190000|2022-04-25 19:16:30|166.93|163.81|166.73|163.61|167|163.88|166.6|163.48|0
1650914200000|2022-04-25 19:16:40|166.47|163.35|167.4|164.28|167.4|164.28|166.34|163.22|0
1650914210000|2022-04-25 19:16:50|167.13|164.01|166.07|162.95|167.13|164.01|166.07|162.95|0
1650914220000|2022-04-25 19:17:00|166.2|163.08|165.94|162.82|166.2|163.08|165.81|162.69|0
1650914230000|2022-04-25 19:17:10|165.81|162.69|167|163.88|167|163.88|165.81|162.69|0
1650914240000|2022-04-25 19:17:20|167.27|164.15|167.13|164.01|167.27|164.15|167|163.88|0
1650914250000|2022-04-25 19:17:30|167|163.88|167.13|164.01|167.13|164.01|167|163.88|0
1650914260000|2022-04-25 19:17:40|166.87|163.75|167|163.88|167.13|164.01|166.87|163.75|0
1650914270000|2022-04-25 19:17:50|166.87|163.75|166.73|163.61|166.87|163.75|166.47|163.35|0
1650914280000|2022-04-25 19:18:00|167.4|164.28|167.06|163.94|167.4|164.28|167.06|163.94|0
1650914290000|2022-04-25 19:18:10|167.53|164.41|168.06|164.94|168.06|164.94|167.53|164.41|0
1650914300000|2022-04-25 19:18:20|167.66|164.54|168.6|165.48|168.6|165.48|167.66|164.54|0
1650914310000|2022-04-25 19:18:30|168.73|165.61|168.6|165.48|168.73|165.61|168.46|165.34|0
1650914320000|2022-04-25 19:18:40|168.46|165.34|168.8|165.68|168.93|165.81|168.46|165.34|0
1650914330000|2022-04-25 19:18:50|168.2|165.08|169.13|166.01|169.13|166.01|168.2|165.08|0
1650914340000|2022-04-25 19:19:00|169|165.88|168.73|165.61|169.27|166.15|168.73|165.61|0
1650914350000|2022-04-25 19:19:10|168.46|165.34|168.8|165.68|168.8|165.68|168.33|165.21|0
1650914360000|2022-04-25 19:19:20|168.86|165.74|169.27|166.15|169.27|166.15|168.86|165.74|0
1650914370000|2022-04-25 19:19:30|169.13|166.01|168.79|165.67|169.13|166.01|168.79|165.67|0
1650914380000|2022-04-25 19:19:40|168.6|165.48|169.27|166.15|169.27|166.15|168.46|165.34|0
1650914390000|2022-04-25 19:19:50|169.13|166.01|169|165.88|169.13|166.01|168.86|165.74|0
1650914400000|2022-04-25 19:20:00|169.4|166.28|170.61|167.49|170.61|167.49|169.4|166.28|0
1650914410000|2022-04-25 19:20:10|170.54|167.42|170.88|167.76|170.88|167.76|170.34|167.22|0
1650914420000|2022-04-25 19:20:20|171.01|167.89|171.01|167.89|171.28|168.16|171.01|167.89|0
1650914430000|2022-04-25 19:20:30|170.88|167.76|171.48|168.36|171.55|168.43|170.88|167.76|0
1650914440000|2022-04-25 19:20:40|171.69|168.57|171.62|168.5|171.82|168.7|171.55|168.43|0
1650914450000|2022-04-25 19:20:50|171.42|168.3|171.82|168.7|171.82|168.7|171.15|168.03|0
1650914460000|2022-04-25 19:21:00|171.96|168.84|171.89|168.77|171.96|168.84|171.89|168.77|0
1650914470000|2022-04-25 19:21:10|171.55|168.43|170.88|167.76|171.55|168.43|170.74|167.62|0
1650914480000|2022-04-25 19:21:20|170.61|167.49|170.61|167.49|170.74|167.62|170.61|167.49|0
1650914490000|2022-04-25 19:21:30|170.88|167.76|171.69|168.57|171.69|168.57|170.88|167.76|0
1650914500000|2022-04-25 19:21:40|171.82|168.7|171.28|168.16|171.82|168.7|171.28|168.16|0
1650914510000|2022-04-25 19:21:50|171.15|168.03|171.82|168.7|171.82|168.7|171.15|168.03|0
1650914520000|2022-04-25 19:22:00|171.69|168.57|172.23|169.11|172.23|169.11|171.69|168.57|0
1650914530000|2022-04-25 19:22:10|172.5|169.38|172.5|169.38|172.5|169.38|172.36|169.24|0
1650914540000|2022-04-25 19:22:20|172.43|169.31|172.77|169.65|172.77|169.65|172.43|169.31|0
1650914550000|2022-04-25 19:22:30|173.04|169.92|173.31|170.19|173.45|170.33|173.04|169.92|0
1650914560000|2022-04-25 19:22:40|173.45|170.33|173.58|170.46|173.58|170.46|173.45|170.33|0
1650914570000|2022-04-25 19:22:50|173.17|170.05|173.45|170.33|173.45|170.33|173.17|170.05|0
1650914580000|2022-04-25 19:23:00|173.51|170.39|173.72|170.6|173.85|170.73|173.51|170.39|0
1650914590000|2022-04-25 19:23:10|173.85|170.73|174.26|171.14|174.26|171.14|173.85|170.73|0
1650914600000|2022-04-25 19:23:20|174.4|171.28|173.99|170.87|174.4|171.28|173.99|170.87|0
1650914610000|2022-04-25 19:23:30|174.26|171.14|174.54|171.42|174.67|171.55|174.26|171.14|0
1650914620000|2022-04-25 19:23:40|175.08|171.96|175.22|172.1|175.22|172.1|174.94|171.82|0
1650914630000|2022-04-25 19:23:50|174.94|171.82|175.16|172.04|175.3|172.18|174.94|171.82|0
1650914640000|2022-04-25 19:24:00|174.75|171.63|172.55|169.43|174.75|171.63|172.41|169.29|0
1650914650000|2022-04-25 19:24:10|172.27|169.15|172.34|169.22|172.41|169.29|172.27|169.15|0
1650914660000|2022-04-25 19:24:20|172.27|169.15|172.27|169.15|172.41|169.29|172.14|169.02|0
1650914670000|2022-04-25 19:24:30|172.41|169.29|172.27|169.15|172.41|169.29|172|168.88|0
1650914680000|2022-04-25 19:24:40|172.41|169.29|173.36|170.24|173.36|170.24|172.41|169.29|0
1650914690000|2022-04-25 19:24:50|172.82|169.7|173.09|169.97|173.09|169.97|172.68|169.56|0
1650914700000|2022-04-25 19:25:00|173.5|170.38|174.05|170.93|174.05|170.93|173.5|170.38|0
1650914710000|2022-04-25 19:25:10|173.64|170.52|174.32|171.2|174.32|171.2|173.64|170.52|0
1650914720000|2022-04-25 19:25:20|174.46|171.34|174.18|171.06|174.46|171.34|174.18|171.06|0
1650914730000|2022-04-25 19:25:30|173.91|170.79|174.59|171.47|174.59|171.47|173.91|170.79|0
1650914740000|2022-04-25 19:25:40|174.73|171.61|174.32|171.2|174.73|171.61|174.32|171.2|0
1650914750000|2022-04-25 19:25:50|174.46|171.34|173.77|170.65|174.46|171.34|173.77|170.65|0
1650914760000|2022-04-25 19:26:00|173.64|170.52|173.91|170.79|174.05|170.93|173.5|170.38|0
1650914770000|2022-04-25 19:26:10|174.32|171.2|174.32|171.2|174.73|171.61|174.32|171.2|0
1650914780000|2022-04-25 19:26:20|174.11|170.99|173.91|170.79|174.18|171.06|173.77|170.65|0
1650914790000|2022-04-25 19:26:30|173.36|170.24|172.13|169.01|173.36|170.24|172.13|169.01|0
1650914800000|2022-04-25 19:26:40|172.54|169.42|172.41|169.29|172.54|169.42|172.13|169.01|0
1650914810000|2022-04-25 19:26:50|172.13|169.01|172|168.88|172.13|169.01|171.73|168.61|0
1650914820000|2022-04-25 19:27:00|171.73|168.61|170.24|167.12|171.73|168.61|170.24|167.12|0
1650914830000|2022-04-25 19:27:10|170.1|166.98|169.56|166.44|170.1|166.98|169.56|166.44|0
1650914840000|2022-04-25 19:27:20|169.29|166.17|169.02|165.9|169.29|166.17|168.62|165.5|0
1650914850000|2022-04-25 19:27:30|168.75|165.63|168.89|165.77|168.89|165.77|168.75|165.63|0
1650914860000|2022-04-25 19:27:40|168.75|165.63|168.62|165.5|168.75|165.63|168.48|165.36|0
1650914870000|2022-04-25 19:27:50|168.08|164.96|168.35|165.23|168.35|165.23|168.08|164.96|0
1650914880000|2022-04-25 19:28:00|168.89|165.77|169.02|165.9|169.16|166.04|168.89|165.77|0
1650914890000|2022-04-25 19:28:10|169.43|166.31|169.02|165.9|169.43|166.31|169.02|165.9|0
1650914900000|2022-04-25 19:28:20|168.89|165.77|168.35|165.23|168.89|165.77|168.35|165.23|0
1650914910000|2022-04-25 19:28:30|168.89|165.77|169.09|165.97|169.09|165.97|168.89|165.77|0
1650914920000|2022-04-25 19:28:40|169.02|165.9|169.16|166.04|169.16|166.04|169.02|165.9|0
1650914930000|2022-04-25 19:28:50|169.56|166.44|171.32|168.2|171.45|168.33|169.56|166.44|0
1650914940000|2022-04-25 19:29:00|171.59|168.47|170.5|167.38|171.59|168.47|170.5|167.38|0
1650914950000|2022-04-25 19:29:10|169.96|166.84|171.05|167.93|171.05|167.93|169.96|166.84|0
1650914960000|2022-04-25 19:29:20|171.72|168.6|172.27|169.15|172.27|169.15|171.59|168.47|0
1650914970000|2022-04-25 19:29:30|173.01|169.89|173.09|169.97|173.09|169.97|172.81|169.69|0
1650914980000|2022-04-25 19:29:40|172.95|169.83|174.32|171.2|174.32|171.2|172.95|169.83|0
1650914990000|2022-04-25 19:29:50|174.04|170.92|175|171.88|175|171.88|174.04|170.92|0
1650915000000|2022-04-25 19:30:00|174.45|171.33|174.18|171.06|174.45|171.33|173.77|170.65|0
1650915010000|2022-04-25 19:30:10|174.24|171.12|173.22|170.1|174.24|171.12|173.22|170.1|0
1650915020000|2022-04-25 19:30:20|172.68|169.56|173.22|170.1|173.22|170.1|172.68|169.56|0
1650915030000|2022-04-25 19:30:30|174.86|171.74|175.41|172.29|175.41|172.29|174.86|171.74|0
1650915040000|2022-04-25 19:30:40|174.86|171.74|175.07|171.95|175.41|172.29|174.86|171.74|0
1650915050000|2022-04-25 19:30:50|174.86|171.74|175.28|172.16|175.28|172.16|174.79|171.67|0
1650915060000|2022-04-25 19:31:00|174.73|171.61|174.86|171.74|175.14|172.02|174.73|171.61|0
1650915070000|2022-04-25 19:31:10|175|171.88|175.14|172.02|175.14|172.02|175|171.88|0
1650915080000|2022-04-25 19:31:20|174.86|171.74|175.14|172.02|175.14|172.02|174.86|171.74|0
1650915090000|2022-04-25 19:31:30|174.73|171.61|174.73|171.61|174.86|171.74|174.73|171.61|0
1650915100000|2022-04-25 19:31:40|173.63|170.51|173.9|170.78|174.18|171.06|173.63|170.51|0
1650915110000|2022-04-25 19:31:50|175|171.88|175.41|172.29|175.41|172.29|174.18|171.06|0
1650915120000|2022-04-25 19:32:00|175.55|172.43|176.1|172.98|176.1|172.98|175.27|172.15|0
1650915130000|2022-04-25 19:32:10|175.41|172.29|175.14|172.02|175.41|172.29|175|171.88|0
1650915140000|2022-04-25 19:32:20|175.41|172.29|175.27|172.15|175.69|172.57|175|171.88|0
1650915150000|2022-04-25 19:32:30|174.72|171.6|174.31|171.19|174.72|171.6|174.31|171.19|0
1650915160000|2022-04-25 19:32:40|173.9|170.78|174.31|171.19|174.45|171.33|173.9|170.78|0
1650915170000|2022-04-25 19:32:50|174.59|171.47|174.72|171.6|174.72|171.6|174.59|171.47|0
1650915180000|2022-04-25 19:33:00|175|171.88|174.31|171.19|175|171.88|174.31|171.19|0
1650915190000|2022-04-25 19:33:10|175.55|172.43|175.14|172.02|175.55|172.43|175.14|172.02|0
1650915200000|2022-04-25 19:33:20|175|171.88|174.31|171.19|175|171.88|174.31|171.19|0
1650915210000|2022-04-25 19:33:30|174.04|170.92|173.9|170.78|174.04|170.92|173.9|170.78|0
1650915220000|2022-04-25 19:33:40|173.63|170.51|174.86|171.74|175.27|172.15|173.63|170.51|0
1650915230000|2022-04-25 19:33:50|174.31|171.19|175.27|172.15|175.27|172.15|174.17|171.05|0
1650915240000|2022-04-25 19:34:00|175.13|172.01|175.41|172.29|175.41|172.29|175.13|172.01|0
1650915250000|2022-04-25 19:34:10|175.13|172.01|175.68|172.56|175.68|172.56|175.13|172.01|0
1650915260000|2022-04-25 19:34:20|175.55|172.43|174.93|171.81|175.68|172.56|174.93|171.81|0
1650915270000|2022-04-25 19:34:30|174.72|171.6|174.31|171.19|174.72|171.6|174.31|171.19|0
1650915280000|2022-04-25 19:34:40|174.17|171.05|175|171.88|175|171.88|174.17|171.05|0
1650915290000|2022-04-25 19:34:50|175.27|172.15|175.27|172.15|175.27|172.15|175.13|172.01|0
1650915300000|2022-04-25 19:35:00|174.58|171.46|175.13|172.01|175.13|172.01|174.45|171.33|0
1650915310000|2022-04-25 19:35:10|175.27|172.15|175.68|172.56|175.68|172.56|175.13|172.01|0
1650915320000|2022-04-25 19:35:20|175.82|172.7|176.23|173.11|176.23|173.11|175.47|172.35|0
1650915330000|2022-04-25 19:35:30|176.92|173.8|176.79|173.67|177.06|173.94|176.79|173.67|0
1650915340000|2022-04-25 19:35:40|177.06|173.94|177.06|173.94|177.06|173.94|176.85|173.73|0
1650915350000|2022-04-25 19:35:50|176.79|173.67|176.99|173.87|176.99|173.87|176.79|173.67|0
1650915360000|2022-04-25 19:36:00|177.06|173.94|177.2|174.08|177.2|174.08|177.06|173.94|0
1650915370000|2022-04-25 19:36:10|177.06|173.94|177.2|174.08|177.2|174.08|176.92|173.8|0
1650915380000|2022-04-25 19:36:20|177.06|173.94|176.23|173.11|177.06|173.94|176.23|173.11|0
1650915390000|2022-04-25 19:36:30|176.51|173.39|177.2|174.08|177.2|174.08|176.51|173.39|0
1650915400000|2022-04-25 19:36:40|177.06|173.94|177.34|174.22|177.34|174.22|177.06|173.94|0
1650915410000|2022-04-25 19:36:50|177.2|174.08|178.03|174.91|178.17|175.05|177.2|174.08|0
1650915420000|2022-04-25 19:37:00|178.31|175.19|178.45|175.33|178.45|175.33|178.31|175.19|0
1650915430000|2022-04-25 19:37:10|178.17|175.05|177.48|174.36|178.45|175.33|177.48|174.36|0
1650915440000|2022-04-25 19:37:20|177.75|174.63|178.03|174.91|178.03|174.91|177.75|174.63|0
1650915450000|2022-04-25 19:37:30|178.31|175.19|178.72|175.6|178.86|175.74|178.31|175.19|0
1650915460000|2022-04-25 19:37:40|179|175.88|178.86|175.74|179|175.88|178.86|175.74|0
1650915470000|2022-04-25 19:37:50|178.72|175.6|178.17|175.05|178.72|175.6|178.03|174.91|0
1650915480000|2022-04-25 19:38:00|178.31|175.19|177.89|174.77|178.31|175.19|177.89|174.77|0
1650915490000|2022-04-25 19:38:10|178.58|175.46|178.72|175.6|178.72|175.6|178.58|175.46|0
1650915500000|2022-04-25 19:38:20|178.45|175.33|178.79|175.67|178.79|175.67|178.31|175.19|0
1650915510000|2022-04-25 19:38:30|178.72|175.6|179.42|176.3|179.56|176.44|178.58|175.46|0
1650915520000|2022-04-25 19:38:40|179|175.88|179.42|176.3|179.42|176.3|179|175.88|0
1650915530000|2022-04-25 19:38:50|179.14|176.02|178.86|175.74|179.14|176.02|178.86|175.74|0
1650915540000|2022-04-25 19:39:00|179.42|176.3|179|175.88|179.42|176.3|178.86|175.74|0
1650915550000|2022-04-25 19:39:10|179.28|176.16|180.34|177.22|180.69|177.57|179.28|176.16|0
1650915560000|2022-04-25 19:39:20|180.27|177.15|180.27|177.15|180.69|177.57|180.27|177.15|0
1650915570000|2022-04-25 19:39:30|177.84|174.72|178.25|175.13|178.25|175.13|177.7|174.58|0
1650915580000|2022-04-25 19:39:40|178.11|174.99|178.25|175.13|178.25|175.13|178.11|174.99|0
1650915590000|2022-04-25 19:39:50|178.11|174.99|177.56|174.44|178.11|174.99|177.28|174.16|0
1650915600000|2022-04-25 19:40:00|177.98|174.86|177.7|174.58|177.98|174.86|177.56|174.44|0
1650915610000|2022-04-25 19:40:10|178.25|175.13|177.7|174.58|178.53|175.41|177.56|174.44|0
1650915620000|2022-04-25 19:40:20|178.11|174.99|178.39|175.27|178.39|175.27|177.97|174.85|0
1650915630000|2022-04-25 19:40:30|178.25|175.13|177.42|174.3|178.25|175.13|177.42|174.3|0
1650915640000|2022-04-25 19:40:40|177.7|174.58|178.39|175.27|178.39|175.27|177.7|174.58|0
1650915650000|2022-04-25 19:40:50|178.53|175.41|178.25|175.13|178.67|175.55|178.11|174.99|0
1650915660000|2022-04-25 19:41:00|178.53|175.41|178.53|175.41|178.53|175.41|178.25|175.13|0
1650915670000|2022-04-25 19:41:10|178.67|175.55|177.97|174.85|178.67|175.55|177.97|174.85|0
1650915680000|2022-04-25 19:41:20|178.11|174.99|178.39|175.27|178.39|175.27|178.11|174.99|0
1650915690000|2022-04-25 19:41:30|178.25|175.13|178.11|174.99|178.39|175.27|178.11|174.99|0
1650915700000|2022-04-25 19:41:40|177.56|174.44|176.44|173.32|177.56|174.44|176.44|173.32|0
1650915710000|2022-04-25 19:41:50|176.03|172.91|176.17|173.05|176.17|173.05|176.03|172.91|0
1650915720000|2022-04-25 19:42:00|176.72|173.6|176.44|173.32|176.86|173.74|176.44|173.32|0
1650915730000|2022-04-25 19:42:10|176.31|173.19|175.34|172.22|176.31|173.19|175.34|172.22|0
1650915740000|2022-04-25 19:42:20|174.79|171.67|174.1|170.98|174.79|171.67|174.1|170.98|0
1650915750000|2022-04-25 19:42:30|174.23|171.11|174.1|170.98|174.37|171.25|173.82|170.7|0
1650915760000|2022-04-25 19:42:40|173.82|170.7|172.86|169.74|173.89|170.77|172.86|169.74|0
1650915770000|2022-04-25 19:42:50|172.45|169.33|173.14|170.02|173.14|170.02|172.45|169.33|0
1650915780000|2022-04-25 19:43:00|173|169.88|173.14|170.02|173.14|170.02|172.72|169.6|0
1650915790000|2022-04-25 19:43:10|173.27|170.15|174.1|170.98|174.1|170.98|173.27|170.15|0
1650915800000|2022-04-25 19:43:20|173.82|170.7|175.47|172.35|175.47|172.35|173.82|170.7|0
1650915810000|2022-04-25 19:43:30|175.75|172.63|175.75|172.63|175.89|172.77|175.61|172.49|0
1650915820000|2022-04-25 19:43:40|176.3|173.18|177.14|174.02|177.14|174.02|176.03|172.91|0
1650915830000|2022-04-25 19:43:50|176.86|173.74|177.69|174.57|177.69|174.57|176.72|173.6|0
1650915840000|2022-04-25 19:44:00|178.11|174.99|178.53|175.41|178.53|175.41|178.11|174.99|0
1650915850000|2022-04-25 19:44:10|179.09|175.97|179.23|176.11|179.23|176.11|178.95|175.83|0
1650915860000|2022-04-25 19:44:20|179.37|176.25|179.65|176.53|179.65|176.53|179.37|176.25|0
1650915870000|2022-04-25 19:44:30|179.79|176.67|179.51|176.39|179.79|176.67|179.23|176.11|0
1650915880000|2022-04-25 19:44:40|178.25|175.13|178.81|175.69|178.81|175.69|178.25|175.13|0
1650915890000|2022-04-25 19:44:50|178.67|175.55|178.95|175.83|178.95|175.83|178.67|175.55|0
1650915900000|2022-04-25 19:45:00|178.81|175.69|179.51|176.39|179.51|176.39|178.81|175.69|0
1650915910000|2022-04-25 19:45:10|179.65|176.53|179.65|176.53|179.65|176.53|178.95|175.83|0
1650915920000|2022-04-25 19:45:20|179.09|175.97|179.51|176.39|180.21|177.09|179.09|175.97|0
1650915930000|2022-04-25 19:45:30|179.93|176.81|179.09|175.97|180.07|176.95|179.09|175.97|0
1650915940000|2022-04-25 19:45:40|179.23|176.11|179.09|175.97|179.51|176.39|179.09|175.97|0
1650915950000|2022-04-25 19:45:50|178.11|174.99|177.83|174.71|178.11|174.99|177.55|174.43|0
1650915960000|2022-04-25 19:46:00|177|173.88|177.41|174.29|177.83|174.71|177|173.88|0
1650915970000|2022-04-25 19:46:10|177.13|174.01|177.55|174.43|177.55|174.43|176.86|173.74|0
1650915980000|2022-04-25 19:46:20|177.83|174.71|178.11|174.99|178.11|174.99|177.83|174.71|0
1650915990000|2022-04-25 19:46:30|177.76|174.64|178.94|175.82|178.94|175.82|177.76|174.64|0
1650916000000|2022-04-25 19:46:40|179.08|175.96|178.67|175.55|179.08|175.96|178.53|175.41|0
1650916010000|2022-04-25 19:46:50|178.8|175.68|178.94|175.82|178.94|175.82|178.8|175.68|0
1650916020000|2022-04-25 19:47:00|179.08|175.96|179.64|176.52|179.78|176.66|179.08|175.96|0
1650916030000|2022-04-25 19:47:10|179.5|176.38|178.94|175.82|179.64|176.52|178.94|175.82|0
1650916040000|2022-04-25 19:47:20|179.15|176.03|179.92|176.8|179.92|176.8|179.15|176.03|0
1650916050000|2022-04-25 19:47:30|180.06|176.94|180.34|177.22|180.34|177.22|180.06|176.94|0
1650916060000|2022-04-25 19:47:40|179.92|176.8|180.06|176.94|180.06|176.94|179.92|176.8|0
1650916070000|2022-04-25 19:47:50|180.2|177.08|179.08|175.96|180.2|177.08|178.94|175.82|0
1650916080000|2022-04-25 19:48:00|178.52|175.4|179.36|176.24|179.36|176.24|178.52|175.4|0
1650916090000|2022-04-25 19:48:10|179.64|176.52|179.36|176.24|179.85|176.73|179.36|176.24|0
1650916100000|2022-04-25 19:48:20|179.22|176.1|179.78|176.66|179.92|176.8|179.22|176.1|0
1650916110000|2022-04-25 19:48:30|179.92|176.8|179.22|176.1|179.92|176.8|179.22|176.1|0
1650916120000|2022-04-25 19:48:40|177.97|174.85|177.27|174.15|177.97|174.85|177.27|174.15|0
1650916130000|2022-04-25 19:48:50|177.41|174.29|177.27|174.15|177.41|174.29|176.71|173.59|0
1650916140000|2022-04-25 19:49:00|177.13|174.01|175.05|171.93|177.13|174.01|175.05|171.93|0
1650916150000|2022-04-25 19:49:10|175.4|172.28|175.05|171.93|175.4|172.28|175.05|171.93|0
1650916160000|2022-04-25 19:49:20|174.64|171.52|174.64|171.52|175.19|172.07|174.64|171.52|0
1650916170000|2022-04-25 19:49:30|174.36|171.24|174.78|171.66|174.78|171.66|174.36|171.24|0
1650916180000|2022-04-25 19:49:40|174.5|171.38|175.19|172.07|175.19|172.07|174.5|171.38|0
1650916190000|2022-04-25 19:49:50|175.05|171.93|176.64|173.52|176.64|173.52|175.05|171.93|0
1650916200000|2022-04-25 19:50:00|176.85|173.73|175.47|172.35|177.55|174.43|175.47|172.35|0
1650916210000|2022-04-25 19:50:10|174.92|171.8|173.54|170.42|174.92|171.8|173.13|170.01|0
1650916220000|2022-04-25 19:50:20|173.13|170.01|174.09|170.97|174.09|170.97|173.13|170.01|0
1650916230000|2022-04-25 19:50:30|174.36|171.24|175.05|171.93|175.05|171.93|174.23|171.11|0
1650916240000|2022-04-25 19:50:40|175.47|172.35|175.61|172.49|175.61|172.49|175.19|172.07|0
1650916250000|2022-04-25 19:50:50|175.74|172.62|177.96|174.84|177.96|174.84|175.74|172.62|0
1650916260000|2022-04-25 19:51:00|177.55|174.43|177.27|174.15|178.1|174.98|177.27|174.15|0
1650916270000|2022-04-25 19:51:10|176.85|173.73|177.82|174.7|177.82|174.7|176.44|173.32|0
1650916280000|2022-04-25 19:51:20|177.55|174.43|178.8|175.68|179.01|175.89|177.55|174.43|0
1650916290000|2022-04-25 19:51:30|178.94|175.82|178.66|175.54|178.94|175.82|178.66|175.54|0
1650916300000|2022-04-25 19:51:40|179.08|175.96|179.08|175.96|179.36|176.24|179.08|175.96|0
1650916310000|2022-04-25 19:51:50|178.94|175.82|179.22|176.1|179.36|176.24|178.94|175.82|0
1650916320000|2022-04-25 19:52:00|178.52|175.4|178.8|175.68|179.22|176.1|178.52|175.4|0
1650916330000|2022-04-25 19:52:10|179.36|176.24|178.94|175.82|179.5|176.38|178.94|175.82|0
1650916340000|2022-04-25 19:52:20|178.66|175.54|179.5|176.38|179.5|176.38|178.66|175.54|0
1650916350000|2022-04-25 19:52:30|179.22|176.1|180.06|176.94|180.06|176.94|179.22|176.1|0
1650916360000|2022-04-25 19:52:40|179.92|176.8|179.78|176.66|180.2|177.08|179.78|176.66|0
1650916370000|2022-04-25 19:52:50|179.5|176.38|180.2|177.08|180.34|177.22|179.43|176.31|0
1650916380000|2022-04-25 19:53:00|179.08|175.96|180.48|177.36|180.48|177.36|179.08|175.96|0
1650916390000|2022-04-25 19:53:10|180.27|177.15|180.27|177.15|180.27|177.15|180.27|177.15|0
1650916400000|2022-04-25 19:53:20|179.78|176.66|179.78|176.66|179.92|176.8|179.5|176.38|0
1650916410000|2022-04-25 19:53:30|179.92|176.8|179.5|176.38|179.92|176.8|179.22|176.1|0
1650916420000|2022-04-25 19:53:40|179.92|176.8|179.92|176.8|179.92|176.8|179.64|176.52|0
1650916430000|2022-04-25 19:53:50|179.5|176.38|180.34|177.22|180.34|177.22|179.36|176.24|0
1650916440000|2022-04-25 19:54:00|180.2|177.08|180.2|177.08|180.34|177.22|180.06|176.94|0
1650916450000|2022-04-25 19:54:10|180.48|177.36|180.34|177.22|180.48|177.36|180.2|177.08|0
1650916460000|2022-04-25 19:54:20|180.9|177.78|180.34|177.22|180.9|177.78|180.34|177.22|0
1650916470000|2022-04-25 19:54:30|180.2|177.08|180.2|177.08|180.2|177.08|180.2|177.08|0
1650916480000|2022-04-25 19:54:40|180.9|177.78|180.48|177.36|181.18|178.06|180.48|177.36|0
1650916490000|2022-04-25 19:54:50|180.76|177.64|180.76|177.64|181.18|178.06|180.76|177.64|0
1650916500000|2022-04-25 19:55:00|180.48|177.36|180.76|177.64|180.76|177.64|180.06|176.94|0
1650916510000|2022-04-25 19:55:10|180.48|177.36|180.2|177.08|180.48|177.36|179.22|176.1|0
1650916520000|2022-04-25 19:55:20|179.5|176.38|178.66|175.54|179.5|176.38|178.66|175.54|0
1650916530000|2022-04-25 19:55:30|178.94|175.82|178.66|175.54|178.94|175.82|178.38|175.26|0
1650916540000|2022-04-25 19:55:40|179.08|175.96|179.35|176.23|179.35|176.23|178.66|175.54|0
1650916550000|2022-04-25 19:55:50|179.63|176.51|178.66|175.54|179.63|176.51|178.66|175.54|0
1650916560000|2022-04-25 19:56:00|177.54|174.42|178.1|174.98|178.1|174.98|177.54|174.42|0
1650916570000|2022-04-25 19:56:10|177.54|174.42|178.66|175.54|178.66|175.54|177.54|174.42|0
1650916580000|2022-04-25 19:56:20|178.1|174.98|177.82|174.7|178.1|174.98|177.82|174.7|0
1650916590000|2022-04-25 19:56:30|178.1|174.98|177.68|174.56|178.1|174.98|177.4|174.28|0
1650916600000|2022-04-25 19:56:40|177.4|174.28|177.68|174.56|177.68|174.56|177.4|174.28|0
1650916610000|2022-04-25 19:56:50|177.26|174.14|178.24|175.12|178.24|175.12|177.26|174.14|0
1650916620000|2022-04-25 19:57:00|178.3|175.18|178.24|175.12|179.21|176.09|178.24|175.12|0
1650916630000|2022-04-25 19:57:10|178.79|175.67|179.07|175.95|179.49|176.37|178.79|175.67|0
1650916640000|2022-04-25 19:57:20|178.51|175.39|179.21|176.09|179.21|176.09|178.51|175.39|0
1650916650000|2022-04-25 19:57:30|179.35|176.23|179.35|176.23|179.35|176.23|178.93|175.81|0
1650916660000|2022-04-25 19:57:40|179.49|176.37|179.63|176.51|179.63|176.51|179.35|176.23|0
1650916670000|2022-04-25 19:57:50|179|175.88|179.21|176.09|179.21|176.09|178.79|175.67|0
1650916680000|2022-04-25 19:58:00|179.35|176.23|179.21|176.09|179.49|176.37|179.07|175.95|0
1650916690000|2022-04-25 19:58:10|179.35|176.23|179.07|175.95|179.91|176.79|179.07|175.95|0
1650916700000|2022-04-25 19:58:20|178.93|175.81|179.35|176.23|180.05|176.93|178.93|175.81|0
1650916710000|2022-04-25 19:58:30|179.91|176.79|179.98|176.86|180.05|176.93|179.77|176.65|0
1650916720000|2022-04-25 19:58:40|179.91|176.79|179.21|176.09|179.91|176.79|179.21|176.09|0
1650916730000|2022-04-25 19:58:50|179.63|176.51|180.19|177.07|180.19|177.07|179.63|176.51|0
1650916740000|2022-04-25 19:59:00|179.49|176.37|179.49|176.37|179.91|176.79|179.49|176.37|0
1650916750000|2022-04-25 19:59:10|179.35|176.23|178.37|175.25|179.35|176.23|178.37|175.25|0
1650916760000|2022-04-25 19:59:20|178.09|174.97|178.51|175.39|178.51|175.39|178.09|174.97|0
1650916770000|2022-04-25 19:59:30|178.65|175.53|179.35|176.23|179.35|176.23|178.65|175.53|0
1650916780000|2022-04-25 19:59:40|179.49|176.37|181.17|178.05|181.17|178.05|179.49|176.37|0
1650916790000|2022-04-25 19:59:50|180.89|177.77|180.89|177.77|181.03|177.91|180.61|177.49|0
1650916800000|2022-04-25 20:00:00|181.03|177.91|180.33|177.21|181.03|177.91|179.77|176.65|0
1650916810000|2022-04-25 20:00:10|180.75|177.63|179.49|176.37|180.75|177.63|179.21|176.09|0
1650916820000|2022-04-25 20:00:20|178.79|175.67|180.47|177.35|180.47|177.35|178.79|175.67|0
1650916830000|2022-04-25 20:00:30|180.75|177.63|180.19|177.07|180.75|177.63|180.19|177.07|0
1650916840000|2022-04-25 20:00:40|181.31|178.19|181.6|178.48|181.6|178.48|181.31|178.19|0
1650916850000|2022-04-25 20:00:50|181.74|178.62|181.74|178.62|181.88|178.76|181.74|178.62|0
1650916860000|2022-04-25 20:01:00|182.16|179.04|182.02|178.9|182.16|179.04|181.74|178.62|0
1650916870000|2022-04-25 20:01:10|182.44|179.32|182.16|179.04|182.44|179.32|182.16|179.04|0
1650916880000|2022-04-25 20:01:20|182.44|179.32|182.16|179.04|182.44|179.32|182.16|179.04|0
1650916890000|2022-04-25 20:01:30|182.02|178.9|181.88|178.76|182.02|178.9|181.88|178.76|0
1650916900000|2022-04-25 20:01:40|181.6|178.48|182.44|179.32|182.44|179.32|181.6|178.48|0
1650916910000|2022-04-25 20:01:50|182.3|179.18|182.02|178.9|182.3|179.18|181.88|178.76|0
1650916920000|2022-04-25 20:02:00|182.16|179.04|181.88|178.76|182.16|179.04|181.88|178.76|0
1650916930000|2022-04-25 20:02:10|182.02|178.9|182.02|178.9|182.02|178.9|182.02|178.9|0
1650916940000|2022-04-25 20:02:20|180.73|177.61|180.45|177.33|180.73|177.61|180.45|177.33|0
1650916950000|2022-04-25 20:02:30|180.17|177.05|181.13|178.01|181.13|178.01|180.17|177.05|0
1650916960000|2022-04-25 20:02:40|180.71|177.59|180.71|177.59|181.13|178.01|180.71|177.59|0
1650916970000|2022-04-25 20:02:50|181.13|178.01|181.34|178.22|181.34|178.22|181.13|178.01|0
1650916980000|2022-04-25 20:03:00|181.27|178.15|181.27|178.15|181.42|178.3|181.27|178.15|0
1650916990000|2022-04-25 20:03:10|181.42|178.3|181.42|178.3|181.42|178.3|181.27|178.15|0
1650917000000|2022-04-25 20:03:20|181.27|178.15|181.27|178.15|181.42|178.3|181.13|178.01|0
1650917010000|2022-04-25 20:03:30|181.13|178.01|181.27|178.15|181.27|178.15|181.13|178.01|0
1650917020000|2022-04-25 20:03:40|181.13|178.01|181.41|178.29|181.41|178.29|181.13|178.01|0
1650917030000|2022-04-25 20:03:50|181.7|178.58|181.56|178.44|181.7|178.58|181.56|178.44|0
1650917040000|2022-04-25 20:04:00|181.41|178.29|181.27|178.15|181.41|178.29|181.27|178.15|0
1650917050000|2022-04-25 20:04:10|181.34|178.22|181.56|178.44|181.56|178.44|181.34|178.22|0
1650917060000|2022-04-25 20:04:20|181.41|178.29|181.56|178.44|181.56|178.44|181.41|178.29|0
1650917070000|2022-04-25 20:04:30|181.27|178.15|181.34|178.22|181.34|178.22|181.27|178.15|0
1650917080000|2022-04-25 20:04:40|181.41|178.29|181.13|178.01|181.41|178.29|181.13|178.01|0
1650917090000|2022-04-25 20:04:50|180.85|177.73|180.85|177.73|180.85|177.73|180.85|177.73|0
1650917100000|2022-04-25 20:05:00|180.57|177.45|180.71|177.59|180.71|177.59|180.57|177.45|0
1650917110000|2022-04-25 20:05:10|180.57|177.45|180.15|177.03|180.57|177.45|180.15|177.03|0
1650917120000|2022-04-25 20:05:20|180.29|177.17|180.29|177.17|180.43|177.31|180.29|177.17|0
1650917130000|2022-04-25 20:05:30|180.43|177.31|180.43|177.31|180.43|177.31|180.29|177.17|0
1650917140000|2022-04-25 20:05:40|180.57|177.45|180.57|177.45|180.57|177.45|180.49|177.37|0
1650917150000|2022-04-25 20:05:50|180.85|177.73|180.71|177.59|180.85|177.73|180.71|177.59|0
1650917160000|2022-04-25 20:06:00|180.85|177.73|180.85|177.73|180.85|177.73|180.85|177.73|0
1650917170000|2022-04-25 20:06:10|180.14|177.02|180.63|177.51|180.63|177.51|180.14|177.02|0
1650917180000|2022-04-25 20:06:20|180.71|177.59|180.14|177.02|180.71|177.59|180.14|177.02|0
1650917190000|2022-04-25 20:06:30|179.86|176.74|179.86|176.74|179.86|176.74|179.72|176.6|0
1650917200000|2022-04-25 20:06:40|179.72|176.6|179.58|176.46|179.72|176.6|179.58|176.46|0
1650917210000|2022-04-25 20:06:50|179.44|176.32|179.72|176.6|179.72|176.6|179.44|176.32|0
1650917220000|2022-04-25 20:07:00|179.65|176.53|179.86|176.74|179.86|176.74|179.65|176.53|0
1650917230000|2022-04-25 20:07:10|180|176.88|180|176.88|180|176.88|180|176.88|0
1650917240000|2022-04-25 20:07:20|179.86|176.74|179.44|176.32|179.86|176.74|179.3|176.18|0
1650917250000|2022-04-25 20:07:30|179.23|176.11|180|176.88|180|176.88|179.23|176.11|0
1650917260000|2022-04-25 20:07:40|179.86|176.74|180|176.88|180.21|177.09|179.86|176.74|0
1650917270000|2022-04-25 20:07:50|180.28|177.16|180|176.88|180.28|177.16|180|176.88|0
1650917280000|2022-04-25 20:08:00|180.14|177.02|179.58|176.46|180.14|177.02|179.58|176.46|0
1650917290000|2022-04-25 20:08:10|179.72|176.6|179.58|176.46|179.72|176.6|179.58|176.46|0
1650917300000|2022-04-25 20:08:20|179.44|176.32|179.58|176.46|179.58|176.46|179.44|176.32|0
1650917310000|2022-04-25 20:08:30|179.44|176.32|179.58|176.46|179.58|176.46|179.44|176.32|0
1650917320000|2022-04-25 20:08:40|179.72|176.6|179.79|176.67|179.79|176.67|179.72|176.6|0
1650917330000|2022-04-25 20:08:50|179.72|176.6|179.86|176.74|179.86|176.74|179.72|176.6|0
1650917340000|2022-04-25 20:09:00|179.72|176.6|179.72|176.6|179.72|176.6|179.58|176.46|0
1650917350000|2022-04-25 20:09:10|179.58|176.46|179.3|176.18|179.58|176.46|179.3|176.18|0
1650917360000|2022-04-25 20:09:20|179.44|176.32|179.58|176.46|179.58|176.46|179.44|176.32|0
1650917370000|2022-04-25 20:09:30|179.44|176.32|179.72|176.6|179.72|176.6|179.44|176.32|0
1650917380000|2022-04-25 20:09:40|179.37|176.25|179.44|176.32|179.44|176.32|179.37|176.25|0
1650917390000|2022-04-25 20:09:50|179.58|176.46|179.72|176.6|179.72|176.6|179.58|176.46|0
1650917400000|2022-04-25 20:10:00|179.58|176.46|179.3|176.18|179.58|176.46|179.3|176.18|0
1650917410000|2022-04-25 20:10:10|179.44|176.32|179.3|176.18|179.44|176.32|179.3|176.18|0
1650917420000|2022-04-25 20:10:20|179.16|176.04|179.16|176.04|179.16|176.04|179.16|176.04|0
1650917430000|2022-04-25 20:10:30|179.3|176.18|179.3|176.18|179.3|176.18|179.3|176.18|0
1650917440000|2022-04-25 20:10:40|179.37|176.25|179.3|176.18|179.44|176.32|179.3|176.18|0
1650917450000|2022-04-25 20:10:50|179.44|176.32|179.58|176.46|179.58|176.46|179.44|176.32|0
1650917460000|2022-04-25 20:11:00|179.44|176.32|179.44|176.32|179.44|176.32|179.44|176.32|0
1650917470000|2022-04-25 20:11:10|179.58|176.46|180|176.88|180|176.88|179.58|176.46|0
1650917480000|2022-04-25 20:11:20|179.86|176.74|179.86|176.74|180|176.88|179.86|176.74|0
1650917490000|2022-04-25 20:11:30|179.79|176.67|179.86|176.74|179.86|176.74|179.79|176.67|0
1650917510000|2022-04-25 20:11:50|180|176.88|179.44|176.32|180|176.88|179.44|176.32|0
1650917520000|2022-04-25 20:12:00|179.58|176.46|179.58|176.46|179.58|176.46|179.58|176.46|0
1650917530000|2022-04-25 20:12:10|179.72|176.6|179.58|176.46|179.72|176.6|179.58|176.46|0
1650917540000|2022-04-25 20:12:20|179.72|176.6|179.58|176.46|179.72|176.6|179.58|176.46|0
1650917560000|2022-04-25 20:12:40|180.14|177.02|180|176.88|180.14|177.02|180|176.88|0
1650917570000|2022-04-25 20:12:50|179.92|176.8|180|176.88|180|176.88|179.86|176.74|0
1650917580000|2022-04-25 20:13:00|180.06|176.94|179.72|176.6|180.06|176.94|179.72|176.6|0
1650917590000|2022-04-25 20:13:10|179.86|176.74|180|176.88|180|176.88|179.72|176.6|0
1650917600000|2022-04-25 20:13:20|179.86|176.74|179.86|176.74|179.92|176.8|179.86|176.74|0
1650917610000|2022-04-25 20:13:30|179.72|176.6|179.72|176.6|179.72|176.6|179.72|176.6|0
1650917640000|2022-04-25 20:14:00|179.64|176.52|179.43|176.31|179.64|176.52|179.43|176.31|0
1650917650000|2022-04-25 20:14:10|179.29|176.17|179.29|176.17|179.29|176.17|179.29|176.17|0
1650917660000|2022-04-25 20:14:20|179.01|175.89|178.73|175.61|179.01|175.89|178.73|175.61|0
1650917670000|2022-04-25 20:14:30|178.59|175.47|178.45|175.33|178.59|175.47|178.45|175.33|0
1650917680000|2022-04-25 20:14:40|178.59|175.47|178.31|175.19|178.59|175.47|178.31|175.19|0
1650917690000|2022-04-25 20:14:50|178.45|175.33|178.45|175.33|178.45|175.33|178.45|175.33|0
1650917710000|2022-04-25 20:15:10|178.43|174.79|179.27|175.63|179.27|175.63|178.43|174.79|0
1650917720000|2022-04-25 20:15:20|179.69|176.05|179.41|175.77|179.69|176.05|179.41|175.77|0
1650917730000|2022-04-25 20:15:30|179.48|175.84|179.41|175.77|179.55|175.91|179.41|175.77|0
1650917740000|2022-04-25 20:15:40|179.48|175.84|179.27|175.63|179.48|175.84|179.27|175.63|0
1650917750000|2022-04-25 20:15:50|179.34|175.7|179.27|175.63|179.41|175.77|179.27|175.63|0
1650917760000|2022-04-25 20:16:00|179.34|175.7|179.41|175.77|179.41|175.77|179.34|175.7|0
1650917770000|2022-04-25 20:16:10|179.55|175.91|179.55|175.91|179.55|175.91|179.55|175.91|0
1650917780000|2022-04-25 20:16:20|179.69|176.05|179.97|176.33|180.11|176.47|179.69|176.05|0
1650917790000|2022-04-25 20:16:30|179.83|176.19|179.83|176.19|179.97|176.33|179.83|176.19|0
1650917800000|2022-04-25 20:16:40|179.76|176.12|179.69|176.05|179.76|176.12|179.69|176.05|0
1650917810000|2022-04-25 20:16:50|179.62|175.98|179.41|175.77|179.69|176.05|179.41|175.77|0
1650917820000|2022-04-25 20:17:00|179.27|175.63|179.27|175.63|179.34|175.7|179.27|175.63|0
1650917830000|2022-04-25 20:17:10|178.99|175.35|179.27|175.63|179.27|175.63|178.99|175.35|0
1650917840000|2022-04-25 20:17:20|179.41|175.77|179.41|175.77|179.55|175.91|179.41|175.77|0
1650917850000|2022-04-25 20:17:30|179.55|175.91|179.55|175.91|179.69|176.05|179.55|175.91|0
1650917860000|2022-04-25 20:17:40|179.41|175.77|179.55|175.91|179.55|175.91|179.41|175.77|0
1650917870000|2022-04-25 20:17:50|179.69|176.05|179.55|175.91|179.69|176.05|179.55|175.91|0
1650917880000|2022-04-25 20:18:00|179.41|175.77|179.55|175.91|179.69|176.05|179.41|175.77|0
1650917890000|2022-04-25 20:18:10|179.69|176.05|179.62|175.98|179.69|176.05|179.55|175.91|0
1650917900000|2022-04-25 20:18:20|179.55|175.91|179.41|175.77|179.55|175.91|179.41|175.77|0
1650917910000|2022-04-25 20:18:30|179.55|175.91|179.69|176.05|179.69|176.05|179.55|175.91|0
1650917920000|2022-04-25 20:18:40|179.55|175.91|179.55|175.91|179.55|175.91|179.55|175.91|0
1650917940000|2022-04-25 20:19:00|179.69|176.05|179.55|175.91|179.69|176.05|179.55|175.91|0
1650917950000|2022-04-25 20:19:10|179.48|175.84|179.48|175.84|179.48|175.84|179.48|175.84|0
1650917960000|2022-04-25 20:19:20|179.41|175.77|179.55|175.91|179.69|176.05|179.41|175.77|0
1650917970000|2022-04-25 20:19:30|179.62|175.98|179.55|175.91|179.62|175.98|179.55|175.91|0
1650917980000|2022-04-25 20:19:40|179.69|176.05|179.69|176.05|179.69|176.05|179.69|176.05|0
1650917990000|2022-04-25 20:19:50|179.55|175.91|179.62|175.98|179.62|175.98|179.55|175.91|0
1650918000000|2022-04-25 20:20:00|179.69|176.05|179.55|175.91|179.69|176.05|179.55|175.91|0
1650918020000|2022-04-25 20:20:20|179.41|175.77|179.41|175.77|179.41|175.77|179.41|175.77|0
1650918030000|2022-04-25 20:20:30|179.27|175.63|179.33|175.69|179.33|175.69|179.27|175.63|0
1650918040000|2022-04-25 20:20:40|179.41|175.77|179.47|175.83|179.47|175.83|179.41|175.77|0
1650918050000|2022-04-25 20:20:50|179.41|175.77|179.41|175.77|179.41|175.77|179.41|175.77|0
1650918060000|2022-04-25 20:21:00|179.55|175.91|179.55|175.91|179.55|175.91|179.55|175.91|0
1650918070000|2022-04-25 20:21:10|179.69|176.05|179.55|175.91|179.69|176.05|179.55|175.91|0
1650918080000|2022-04-25 20:21:20|179.69|176.05|179.75|176.11|179.75|176.11|179.69|176.05|0
1650918090000|2022-04-25 20:21:30|179.83|176.19|179.97|176.33|179.97|176.33|179.83|176.19|0
1650918100000|2022-04-25 20:21:40|180.03|176.39|179.97|176.33|180.03|176.39|179.97|176.33|0
1650918110000|2022-04-25 20:21:50|180.11|176.47|180.11|176.47|180.11|176.47|180.11|176.47|0
1650918120000|2022-04-25 20:22:00|179.97|176.33|179.97|176.33|179.97|176.33|179.83|176.19|0
1650918140000|2022-04-25 20:22:20|180.11|176.47|180.25|176.61|180.25|176.61|179.97|176.33|0
1650918160000|2022-04-25 20:22:40|180.11|176.47|180.11|176.47|180.11|176.47|180.11|176.47|0
1650918170000|2022-04-25 20:22:50|180.25|176.61|180.11|176.47|180.25|176.61|180.11|176.47|0
1650918230000|2022-04-25 20:23:50|179.97|176.33|179.97|176.33|179.97|176.33|179.97|176.33|0
1650918240000|2022-04-25 20:24:00|179.96|176.32|180.03|176.39|180.03|176.39|179.96|176.32|0
1650918250000|2022-04-25 20:24:10|179.96|176.32|180.11|176.47|180.11|176.47|179.96|176.32|0
1650918260000|2022-04-25 20:24:20|180.1|176.46|180.1|176.46|180.1|176.46|180.1|176.46|0
1650918270000|2022-04-25 20:24:30|179.96|176.32|179.68|176.04|179.96|176.32|179.68|176.04|0
1650918280000|2022-04-25 20:24:40|179.75|176.11|179.68|176.04|179.75|176.11|179.68|176.04|0
1650918290000|2022-04-25 20:24:50|179.82|176.18|179.82|176.18|179.82|176.18|179.82|176.18|0
1650918340000|2022-04-25 20:25:40|180.1|176.46|180.1|176.46|180.1|176.46|180.1|176.46|0
1650918350000|2022-04-25 20:25:50|179.96|176.32|179.96|176.32|179.96|176.32|179.96|176.32|0
1650918360000|2022-04-25 20:26:00|179.82|176.18|179.82|176.18|179.96|176.32|179.82|176.18|0
1650918410000|2022-04-25 20:26:50|179.96|176.32|179.96|176.32|179.96|176.32|179.96|176.32|0
1650918430000|2022-04-25 20:27:10|179.89|176.25|179.96|176.32|179.96|176.32|179.89|176.25|0
1650918470000|2022-04-25 20:27:50|180.1|176.46|180.24|176.6|180.24|176.6|180.1|176.46|0
1650918520000|2022-04-25 20:28:40|180.38|176.74|180.38|176.74|180.38|176.74|180.38|176.74|0
1650918530000|2022-04-25 20:28:50|180.52|176.88|180.66|177.02|180.66|177.02|180.52|176.88|0
1650918540000|2022-04-25 20:29:00|180.52|176.88|180.52|176.88|180.52|176.88|180.52|176.88|0
1650918550000|2022-04-25 20:29:10|180.38|176.74|180.38|176.74|180.38|176.74|180.38|176.74|0
1650918600000|2022-04-25 20:30:00|180.52|176.88|180.38|176.74|180.52|176.88|180.38|176.74|0
1650918610000|2022-04-25 20:30:10|180.24|176.6|179.96|176.32|180.24|176.6|179.96|176.32|0
1650918630000|2022-04-25 20:30:30|180.1|176.46|179.96|176.32|180.1|176.46|179.96|176.32|0
1650918660000|2022-04-25 20:31:00|179.82|176.18|179.26|175.62|179.82|176.18|179.26|175.62|0
1650918670000|2022-04-25 20:31:10|179.4|175.76|179.4|175.76|179.54|175.9|179.4|175.76|0
1650918680000|2022-04-25 20:31:20|179.32|175.68|179.4|175.76|179.46|175.82|179.32|175.68|0
1650918690000|2022-04-25 20:31:30|179.26|175.62|179.4|175.76|179.4|175.76|179.26|175.62|0
1650918700000|2022-04-25 20:31:40|179.46|175.82|179.54|175.9|179.68|176.04|179.46|175.82|0
1650918710000|2022-04-25 20:31:50|179.68|176.04|179.6|175.96|179.68|176.04|179.6|175.96|0
1650918720000|2022-04-25 20:32:00|179.54|175.9|179.54|175.9|179.6|175.96|179.54|175.9|0
1650918730000|2022-04-25 20:32:10|179.6|175.96|179.54|175.9|179.6|175.96|179.54|175.9|0
1650918750000|2022-04-25 20:32:30|179.4|175.76|179.6|175.96|179.6|175.96|179.4|175.76|0
1650918760000|2022-04-25 20:32:40|179.54|175.9|179.68|176.04|179.68|176.04|179.54|175.9|0
1650918780000|2022-04-25 20:33:00|179.82|176.18|179.68|176.04|179.82|176.18|179.68|176.04|0
1650918790000|2022-04-25 20:33:10|179.53|175.89|179.39|175.75|179.53|175.89|179.39|175.75|0
1650918800000|2022-04-25 20:33:20|179.25|175.61|179.39|175.75|179.39|175.75|179.25|175.61|0
1650918810000|2022-04-25 20:33:30|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650918820000|2022-04-25 20:33:40|179.53|175.89|179.67|176.03|179.67|176.03|179.53|175.89|0
1650918830000|2022-04-25 20:33:50|179.96|176.32|179.67|176.03|179.96|176.32|179.67|176.03|0
1650918840000|2022-04-25 20:34:00|179.53|175.89|179.39|175.75|179.53|175.89|179.39|175.75|0
1650918860000|2022-04-25 20:34:20|179.53|175.89|179.53|175.89|179.53|175.89|179.53|175.89|0
1650918870000|2022-04-25 20:34:30|179.67|176.03|179.53|175.89|179.67|176.03|179.53|175.89|0
1650918880000|2022-04-25 20:34:40|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650918900000|2022-04-25 20:35:00|179.53|175.89|179.53|175.89|179.53|175.89|179.53|175.89|0
1650918920000|2022-04-25 20:35:20|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650918930000|2022-04-25 20:35:30|179.81|176.17|179.67|176.03|179.81|176.17|179.67|176.03|0
1650918940000|2022-04-25 20:35:40|179.74|176.1|179.81|176.17|179.81|176.17|179.74|176.1|0
1650918960000|2022-04-25 20:36:00|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650918970000|2022-04-25 20:36:10|179.81|176.17|179.81|176.17|179.81|176.17|179.67|176.03|0
1650918980000|2022-04-25 20:36:20|179.95|176.31|179.95|176.31|179.95|176.31|179.95|176.31|0
1650918990000|2022-04-25 20:36:30|179.81|176.17|179.81|176.17|179.81|176.17|179.81|176.17|0
1650919000000|2022-04-25 20:36:40|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650919010000|2022-04-25 20:36:50|179.53|175.89|179.53|175.89|179.53|175.89|179.53|175.89|0
1650919030000|2022-04-25 20:37:10|179.6|175.96|179.53|175.89|179.6|175.96|179.53|175.89|0
1650919040000|2022-04-25 20:37:20|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650919050000|2022-04-25 20:37:30|179.53|175.89|179.53|175.89|179.53|175.89|179.53|175.89|0
1650919060000|2022-04-25 20:37:40|179.39|175.75|179.39|175.75|179.39|175.75|179.39|175.75|0
1650919070000|2022-04-25 20:37:50|179.46|175.82|179.46|175.82|179.46|175.82|179.46|175.82|0
1650919080000|2022-04-25 20:38:00|179.39|175.75|179.53|175.89|179.53|175.89|179.39|175.75|0
1650919100000|2022-04-25 20:38:20|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650919110000|2022-04-25 20:38:30|179.74|176.1|179.74|176.1|179.74|176.1|179.74|176.1|0
1650919120000|2022-04-25 20:38:40|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650919140000|2022-04-25 20:39:00|179.81|176.17|179.81|176.17|179.81|176.17|179.81|176.17|0
1650919160000|2022-04-25 20:39:20|179.95|176.31|180.23|176.59|180.23|176.59|179.95|176.31|0
1650919170000|2022-04-25 20:39:30|180.37|176.73|180.51|176.87|180.51|176.87|180.37|176.73|0
1650919180000|2022-04-25 20:39:40|180.65|177.01|180.51|176.87|180.65|177.01|180.51|176.87|0
1650919190000|2022-04-25 20:39:50|180.65|177.01|180.65|177.01|180.65|177.01|180.65|177.01|0
1650919200000|2022-04-25 20:40:00|180.58|176.94|180.51|176.87|180.58|176.94|180.51|176.87|0
1650919210000|2022-04-25 20:40:10|180.37|176.73|180.37|176.73|180.37|176.73|180.37|176.73|0
1650919240000|2022-04-25 20:40:40|180.65|177.01|180.37|176.73|180.65|177.01|180.37|176.73|0
1650919250000|2022-04-25 20:40:50|180.51|176.87|180.51|176.87|180.51|176.87|180.51|176.87|0
1650919260000|2022-04-25 20:41:00|180.37|176.73|180.23|176.59|180.37|176.73|180.23|176.59|0
1650919270000|2022-04-25 20:41:10|180.09|176.45|180.37|176.73|180.37|176.73|180.09|176.45|0
1650919280000|2022-04-25 20:41:20|180.23|176.59|180.23|176.59|180.23|176.59|180.23|176.59|0
1650919290000|2022-04-25 20:41:30|180.37|176.73|180.65|177.01|180.65|177.01|180.37|176.73|0
1650919310000|2022-04-25 20:41:50|180.79|177.15|180.93|177.29|180.93|177.29|180.79|177.15|0
1650919320000|2022-04-25 20:42:00|180.79|177.15|180.65|177.01|180.79|177.15|180.65|177.01|0
1650919330000|2022-04-25 20:42:10|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650919340000|2022-04-25 20:42:20|180.93|177.29|180.93|177.29|180.93|177.29|180.93|177.29|0
1650919350000|2022-04-25 20:42:30|181.07|177.43|180.93|177.29|181.07|177.43|180.93|177.29|0
1650919360000|2022-04-25 20:42:40|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650919370000|2022-04-25 20:42:50|180.86|177.22|180.79|177.15|180.86|177.22|180.79|177.15|0
1650919380000|2022-04-25 20:43:00|180.93|177.29|180.79|177.15|180.93|177.29|180.79|177.15|0
1650919390000|2022-04-25 20:43:10|180.93|177.29|180.93|177.29|180.93|177.29|180.93|177.29|0
1650919400000|2022-04-25 20:43:20|180.79|177.15|180.86|177.22|180.86|177.22|180.79|177.15|0
1650919410000|2022-04-25 20:43:30|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650919420000|2022-04-25 20:43:40|180.86|177.22|180.86|177.22|180.86|177.22|180.79|177.15|0
1650919430000|2022-04-25 20:43:50|180.93|177.29|180.57|176.93|180.93|177.29|180.57|176.93|0
1650919440000|2022-04-25 20:44:00|180.65|177.01|180.37|176.73|180.65|177.01|180.37|176.73|0
1650919450000|2022-04-25 20:44:10|180.51|176.87|180.37|176.73|180.51|176.87|180.37|176.73|0
1650919480000|2022-04-25 20:44:40|180.51|176.87|180.51|176.87|180.51|176.87|180.51|176.87|0
1650919490000|2022-04-25 20:44:50|180.37|176.73|180.37|176.73|180.37|176.73|180.37|176.73|0
1650919500000|2022-04-25 20:45:00|180.43|176.79|180.51|176.87|180.51|176.87|180.37|176.73|0
1650919510000|2022-04-25 20:45:10|180.65|177.01|180.57|176.93|180.65|177.01|180.57|176.93|0
1650919520000|2022-04-25 20:45:20|180.51|176.87|180.65|177.01|180.65|177.01|180.51|176.87|0
1650919540000|2022-04-25 20:45:40|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650919570000|2022-04-25 20:46:10|180.65|177.01|180.64|177|180.65|177.01|180.64|177|0
1650919580000|2022-04-25 20:46:20|180.5|176.86|180.79|177.15|180.79|177.15|180.5|176.86|0
1650919590000|2022-04-25 20:46:30|180.64|177|180.64|177|180.64|177|180.64|177|0
1650919610000|2022-04-25 20:46:50|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650919620000|2022-04-25 20:47:00|180.64|177|180.64|177|180.64|177|180.64|177|0
1650919640000|2022-04-25 20:47:20|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650919650000|2022-04-25 20:47:30|180.36|176.72|180.36|176.72|180.36|176.72|180.36|176.72|0
1650919660000|2022-04-25 20:47:40|180.43|176.79|180.43|176.79|180.43|176.79|180.43|176.79|0
1650919670000|2022-04-25 20:47:50|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650919680000|2022-04-25 20:48:00|180.57|176.93|180.64|177|180.64|177|180.5|176.86|0
1650919690000|2022-04-25 20:48:10|180.78|177.14|180.78|177.14|180.78|177.14|180.78|177.14|0
1650919700000|2022-04-25 20:48:20|180.85|177.21|180.85|177.21|180.85|177.21|180.85|177.21|0
1650919710000|2022-04-25 20:48:30|180.92|177.28|180.92|177.28|180.92|177.28|180.92|177.28|0
1650919750000|2022-04-25 20:49:10|181.06|177.42|181.06|177.42|181.06|177.42|180.92|177.28|0
1650919770000|2022-04-25 20:49:30|180.92|177.28|180.71|177.07|180.92|177.28|180.71|177.07|0
1650919780000|2022-04-25 20:49:40|180.64|177|180.78|177.14|180.78|177.14|180.64|177|0
1650919800000|2022-04-25 20:50:00|180.71|177.07|180.64|177|180.71|177.07|180.64|177|0
1650919830000|2022-04-25 20:50:30|180.78|177.14|180.78|177.14|180.78|177.14|180.78|177.14|0
1650919840000|2022-04-25 20:50:40|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650919860000|2022-04-25 20:51:00|180.64|177|180.64|177|180.64|177|180.64|177|0
1650919880000|2022-04-25 20:51:20|180.78|177.14|180.78|177.14|180.78|177.14|180.78|177.14|0
1650919890000|2022-04-25 20:51:30|180.85|177.21|180.78|177.14|180.85|177.21|180.78|177.14|0
1650919900000|2022-04-25 20:51:40|181.06|177.42|180.92|177.28|181.06|177.42|180.92|177.28|0
1650919910000|2022-04-25 20:51:50|180.99|177.35|180.99|177.35|180.99|177.35|180.99|177.35|0
1650919920000|2022-04-25 20:52:00|180.92|177.28|181.06|177.42|181.06|177.42|180.92|177.28|0
1650919940000|2022-04-25 20:52:20|181.2|177.56|181.2|177.56|181.2|177.56|181.2|177.56|0
1650919950000|2022-04-25 20:52:30|181.06|177.42|181.06|177.42|181.06|177.42|180.92|177.28|0
1650919960000|2022-04-25 20:52:40|181.2|177.56|181.2|177.56|181.2|177.56|181.2|177.56|0
1650919970000|2022-04-25 20:52:50|181.06|177.42|181.2|177.56|181.2|177.56|181.06|177.42|0
1650919980000|2022-04-25 20:53:00|181.06|177.42|181.06|177.42|181.06|177.42|181.06|177.42|0
1650920000000|2022-04-25 20:53:20|181.2|177.56|181.2|177.56|181.2|177.56|181.2|177.56|0
1650920080000|2022-04-25 20:54:40|181.06|177.42|181.06|177.42|181.06|177.42|181.06|177.42|0
1650920090000|2022-04-25 20:54:50|181.2|177.56|181.2|177.56|181.2|177.56|181.2|177.56|0
1650920100000|2022-04-25 20:55:00|181.06|177.42|181.2|177.56|181.2|177.56|181.06|177.42|0
1650920110000|2022-04-25 20:55:10|181.06|177.42|181.06|177.42|181.06|177.42|181.06|177.42|0
1650920170000|2022-04-25 20:56:10|181.12|177.48|181.12|177.48|181.2|177.56|181.12|177.48|0
1650920180000|2022-04-25 20:56:20|181.2|177.56|181.2|177.56|181.2|177.56|181.2|177.56|0
1650920210000|2022-04-25 20:56:50|181.06|177.42|181.06|177.42|181.06|177.42|181.06|177.42|0
1650920220000|2022-04-25 20:57:00|181.12|177.48|181.06|177.42|181.12|177.48|181.06|177.42|0
1650920240000|2022-04-25 20:57:20|181.12|177.48|181.2|177.56|181.2|177.56|181.12|177.48|0
1650920250000|2022-04-25 20:57:30|181.06|177.42|181.06|177.42|181.06|177.42|181.06|177.42|0
1650920290000|2022-04-25 20:58:10|180.91|177.27|180.91|177.27|180.91|177.27|180.91|177.27|0
1650920300000|2022-04-25 20:58:20|180.77|177.13|180.77|177.13|180.77|177.13|180.77|177.13|0
1650920310000|2022-04-25 20:58:30|180.63|176.99|180.63|176.99|180.63|176.99|180.63|176.99|0
1650920320000|2022-04-25 20:58:40|180.77|177.13|180.63|176.99|180.77|177.13|180.63|176.99|0
1650920340000|2022-04-25 20:59:00|180.77|177.13|180.77|177.13|180.77|177.13|180.77|177.13|0
1650920350000|2022-04-25 20:59:10|180.91|177.27|180.91|177.27|180.91|177.27|180.91|177.27|0
1650920360000|2022-04-25 20:59:20|180.77|177.13|180.91|177.27|180.91|177.27|180.77|177.13|0
1650920390000|2022-04-25 20:59:50|180.84|177.2|180.9|177.26|180.9|177.26|180.84|177.2|0
1650920400000|2022-04-25 21:00:00|180.88|177.24|180.88|177.24|180.88|177.24|180.88|177.24|0
1650920410000|2022-04-25 21:00:10|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650920430000|2022-04-25 21:00:30|180.74|177.1|180.74|177.1|180.74|177.1|180.74|177.1|0
1650920450000|2022-04-25 21:00:50|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650920460000|2022-04-25 21:01:00|180.82|177.18|180.82|177.18|180.82|177.18|180.82|177.18|0
1650920470000|2022-04-25 21:01:10|180.78|177.14|180.78|177.14|180.78|177.14|180.78|177.14|0
1650920480000|2022-04-25 21:01:20|180.76|177.12|180.76|177.12|180.76|177.12|180.76|177.12|0
1650920490000|2022-04-25 21:01:30|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650920510000|2022-04-25 21:01:50|180.78|177.14|180.76|177.12|180.78|177.14|180.76|177.12|0
1650920530000|2022-04-25 21:02:10|180.78|177.14|180.78|177.14|180.78|177.14|180.78|177.14|0
1650920540000|2022-04-25 21:02:20|180.77|177.13|180.77|177.13|180.77|177.13|180.77|177.13|0
1650920640000|2022-04-25 21:04:00|180.76|177.12|180.76|177.12|180.76|177.12|180.76|177.12|0
1650920650000|2022-04-25 21:04:10|180.77|177.13|180.69|177.05|180.77|177.13|180.69|177.05|0
1650920670000|2022-04-25 21:04:30|180.65|177.01|180.65|177.01|180.65|177.01|180.65|177.01|0
1650920690000|2022-04-25 21:04:50|180.61|176.97|180.61|176.97|180.61|176.97|180.61|176.97|0
1650920700000|2022-04-25 21:05:00|180.47|176.83|180.59|176.95|180.59|176.95|180.47|176.83|0
1650920710000|2022-04-25 21:05:10|180.61|176.97|180.61|176.97|180.61|176.97|180.61|176.97|0
1650920730000|2022-04-25 21:05:30|180.53|176.89|180.51|176.87|180.55|176.91|180.51|176.87|0
1650920770000|2022-04-25 21:06:10|180.53|176.89|180.57|176.93|180.57|176.93|180.48|176.84|0
1650920780000|2022-04-25 21:06:20|180.48|176.84|180.48|176.84|180.48|176.84|180.48|176.84|0
1650920790000|2022-04-25 21:06:30|180.51|176.87|180.51|176.87|180.51|176.87|180.51|176.87|0
1650920800000|2022-04-25 21:06:40|180.53|176.89|180.53|176.89|180.53|176.89|180.53|176.89|0
1650920820000|2022-04-25 21:07:00|180.48|176.84|180.48|176.84|180.48|176.84|180.48|176.84|0
1650920850000|2022-04-25 21:07:30|180.53|176.89|180.53|176.89|180.53|176.89|180.53|176.89|0
1650920870000|2022-04-25 21:07:50|180.3|176.66|180.3|176.66|180.3|176.66|180.3|176.66|0
1650920880000|2022-04-25 21:08:00|180.28|176.64|180.26|176.62|180.28|176.64|180.26|176.62|0
1650920890000|2022-04-25 21:08:10|180.23|176.59|180.23|176.59|180.23|176.59|180.23|176.59|0
1650920910000|2022-04-25 21:08:30|180.46|176.82|180.48|176.84|180.48|176.84|180.46|176.82|0
1650920940000|2022-04-25 21:09:00|180.46|176.82|180.46|176.82|180.46|176.82|180.46|176.82|0
1650920950000|2022-04-25 21:09:10|180.22|176.58|180.22|176.58|180.22|176.58|180.22|176.58|0
1650920970000|2022-04-25 21:09:30|180.12|176.48|180.12|176.48|180.12|176.48|180.12|176.48|0
1650920980000|2022-04-25 21:09:40|180.09|176.45|180.09|176.45|180.09|176.45|180.09|176.45|0
1650921000000|2022-04-25 21:10:00|180.11|176.47|180.11|176.47|180.11|176.47|180.11|176.47|0
1650921010000|2022-04-25 21:10:10|180.13|176.49|180.13|176.49|180.13|176.49|180.13|176.49|0
1650921020000|2022-04-25 21:10:20|180.11|176.47|180.11|176.47|180.11|176.47|180.11|176.47|0
1650921030000|2022-04-25 21:10:30|180.01|176.37|180.01|176.37|180.01|176.37|180.01|176.37|0
1650921040000|2022-04-25 21:10:40|179.97|176.33|179.97|176.33|179.97|176.33|179.97|176.33|0
1650921050000|2022-04-25 21:10:50|180.01|176.37|180.01|176.37|180.01|176.37|180.01|176.37|0
1650921100000|2022-04-25 21:11:40|180.07|176.43|180.11|176.47|180.11|176.47|180.07|176.43|0
1650921110000|2022-04-25 21:11:50|180.07|176.43|180.07|176.43|180.07|176.43|180.07|176.43|0
1650921140000|2022-04-25 21:12:20|180.03|176.39|179.93|176.29|180.03|176.39|179.93|176.29|0
1650921150000|2022-04-25 21:12:30|179.94|176.3|179.88|176.24|179.94|176.3|179.88|176.24|0
1650921160000|2022-04-25 21:12:40|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921190000|2022-04-25 21:13:10|179.88|176.24|179.88|176.24|179.88|176.24|179.88|176.24|0
1650921200000|2022-04-25 21:13:20|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921230000|2022-04-25 21:13:50|179.93|176.29|179.93|176.29|179.93|176.29|179.93|176.29|0
1650921240000|2022-04-25 21:14:00|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921260000|2022-04-25 21:14:20|179.92|176.28|179.92|176.28|179.92|176.28|179.92|176.28|0
1650921310000|2022-04-25 21:15:10|179.94|176.3|179.94|176.3|179.94|176.3|179.94|176.3|0
1650921320000|2022-04-25 21:15:20|179.92|176.28|179.92|176.28|179.92|176.28|179.92|176.28|0
1650921340000|2022-04-25 21:15:40|179.88|176.24|179.88|176.24|179.88|176.24|179.88|176.24|0
1650921370000|2022-04-25 21:16:10|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921380000|2022-04-25 21:16:20|179.92|176.28|179.88|176.24|179.92|176.28|179.88|176.24|0
1650921390000|2022-04-25 21:16:30|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921440000|2022-04-25 21:17:20|179.92|176.28|179.92|176.28|179.92|176.28|179.92|176.28|0
1650921460000|2022-04-25 21:17:40|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921470000|2022-04-25 21:17:50|179.98|176.34|179.98|176.34|179.98|176.34|179.98|176.34|0
1650921490000|2022-04-25 21:18:10|180|176.36|180|176.36|180|176.36|180|176.36|0
1650921510000|2022-04-25 21:18:30|179.98|176.34|179.98|176.34|179.98|176.34|179.98|176.34|0
1650921520000|2022-04-25 21:18:40|179.92|176.28|179.92|176.28|179.92|176.28|179.92|176.28|0
1650921540000|2022-04-25 21:19:00|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650921640000|2022-04-25 21:20:40|179.92|176.28|179.86|176.22|179.92|176.28|179.86|176.22|0
1650921740000|2022-04-25 21:22:20|179.85|176.21|179.81|176.17|179.85|176.21|179.81|176.17|0
1650921750000|2022-04-25 21:22:30|179.85|176.21|179.85|176.21|179.85|176.21|179.85|176.21|0
1650921760000|2022-04-25 21:22:40|179.87|176.23|179.87|176.23|179.87|176.23|179.87|176.23|0
1650921770000|2022-04-25 21:22:50|179.99|176.35|179.99|176.35|179.99|176.35|179.99|176.35|0
1650921790000|2022-04-25 21:23:10|180.1|176.46|180.1|176.46|180.1|176.46|180.1|176.46|0
1650921810000|2022-04-25 21:23:30|180.08|176.44|180.08|176.44|180.08|176.44|180.08|176.44|0
1650921860000|2022-04-25 21:24:20|180.12|176.48|180.1|176.46|180.12|176.48|180.08|176.44|0
1650921870000|2022-04-25 21:24:30|180.12|176.48|180.12|176.48|180.12|176.48|180.12|176.48|0
1650921880000|2022-04-25 21:24:40|180.2|176.56|180.22|176.58|180.22|176.58|180.2|176.56|0
1650921890000|2022-04-25 21:24:50|180.24|176.6|180.24|176.6|180.24|176.6|180.24|176.6|0
1650922020000|2022-04-25 21:27:00|180.3|176.66|180.3|176.66|180.3|176.66|180.3|176.66|0
1650922110000|2022-04-25 21:28:30|180.34|176.7|180.34|176.7|180.34|176.7|180.34|176.7|0
1650922160000|2022-04-25 21:29:20|180.36|176.72|180.36|176.72|180.36|176.72|180.36|176.72|0
1650922220000|2022-04-25 21:30:20|180.34|176.7|180.34|176.7|180.34|176.7|180.34|176.7|0
1650922260000|2022-04-25 21:31:00|180.33|176.69|180.33|176.69|180.33|176.69|180.33|176.69|0
1650922270000|2022-04-25 21:31:10|180.13|176.49|180.13|176.49|180.13|176.49|180.13|176.49|0
1650922310000|2022-04-25 21:31:50|180.11|176.47|180.11|176.47|180.11|176.47|180.11|176.47|0
1650922330000|2022-04-25 21:32:10|180.13|176.49|180.13|176.49|180.13|176.49|180.13|176.49|0
1650922340000|2022-04-25 21:32:20|180.15|176.51|180.13|176.49|180.15|176.51|180.13|176.49|0
1650922370000|2022-04-25 21:32:50|179.95|176.31|180.09|176.45|180.09|176.45|179.95|176.31|0
1650922390000|2022-04-25 21:33:10|180.13|176.49|180.13|176.49|180.13|176.49|180.13|176.49|0
1650922400000|2022-04-25 21:33:20|180.21|176.57|180.21|176.57|180.21|176.57|180.21|176.57|0
1650922410000|2022-04-25 21:33:30|180.13|176.49|180.09|176.45|180.13|176.49|180.09|176.45|0
1650922420000|2022-04-25 21:33:40|179.97|176.33|180.05|176.41|180.05|176.41|179.97|176.33|0
1650922450000|2022-04-25 21:34:10|180.04|176.4|180.04|176.4|180.04|176.4|180.04|176.4|0
1650922490000|2022-04-25 21:34:50|180.03|176.39|180.03|176.39|180.03|176.39|180.03|176.39|0
1650922530000|2022-04-25 21:35:30|180.19|176.55|180.19|176.55|180.19|176.55|180.19|176.55|0
1650922580000|2022-04-25 21:36:20|180.17|176.53|180.17|176.53|180.17|176.53|180.17|176.53|0
1650922660000|2022-04-25 21:37:40|180.19|176.55|180.25|176.61|180.25|176.61|180.19|176.55|0
1650922670000|2022-04-25 21:37:50|180.16|176.52|180.16|176.52|180.16|176.52|180.16|176.52|0
1650922690000|2022-04-25 21:38:10|180.19|176.55|180.19|176.55|180.19|176.55|180.19|176.55|0
1650922790000|2022-04-25 21:39:50|180.15|176.51|180.15|176.51|180.15|176.51|180.15|176.51|0
1650922850000|2022-04-25 21:40:50|180.14|176.5|180.14|176.5|180.14|176.5|180.14|176.5|0
1650922910000|2022-04-25 21:41:50|180.04|176.4|180.04|176.4|180.04|176.4|180.04|176.4|0
1650922940000|2022-04-25 21:42:20|180.02|176.38|180.02|176.38|180.02|176.38|180.02|176.38|0
1650922950000|2022-04-25 21:42:30|180.04|176.4|180.22|176.58|180.22|176.58|180.04|176.4|0
1650922960000|2022-04-25 21:42:40|180.16|176.52|180.16|176.52|180.16|176.52|180.16|176.52|0
1650922990000|2022-04-25 21:43:10|180.12|176.48|180.12|176.48|180.12|176.48|180.12|176.48|0
1650923030000|2022-04-25 21:43:50|180.14|176.5|180.14|176.5|180.14|176.5|180.14|176.5|0
1650923050000|2022-04-25 21:44:10|180.12|176.48|180.14|176.5|180.14|176.5|180.12|176.48|0
1650923090000|2022-04-25 21:44:50|180.16|176.52|180.16|176.52|180.16|176.52|180.16|176.52|0
1650923100000|2022-04-25 21:45:00|180.18|176.54|180.18|176.54|180.18|176.54|180.18|176.54|0
1650923230000|2022-04-25 21:47:10|180.14|176.5|180.14|176.5|180.14|176.5|180.14|176.5|0
1650923260000|2022-04-25 21:47:40|180.18|176.54|180.18|176.54|180.18|176.54|180.18|176.54|0
1650923370000|2022-04-25 21:49:30|180.25|176.61|180.25|176.61|180.25|176.61|180.25|176.61|0
1650923380000|2022-04-25 21:49:40|180.14|176.5|180.14|176.5|180.14|176.5|180.14|176.5|0
1650923420000|2022-04-25 21:50:20|180.17|176.53|180.17|176.53|180.17|176.53|180.17|176.53|0
1650923590000|2022-04-25 21:53:10|180.15|176.51|180.15|176.51|180.15|176.51|180.15|176.51|0
1650923730000|2022-04-25 21:55:30|180.17|176.53|180.17|176.53|180.17|176.53|180.17|176.53|0
1650923850000|2022-04-25 21:57:30|180.18|176.54|180.18|176.54|180.18|176.54|180.18|176.54|0
1650923870000|2022-04-25 21:57:50|180.21|176.57|180.21|176.57|180.21|176.57|180.21|176.57|0
1650923910000|2022-04-25 21:58:30|180.18|176.54|180.18|176.54|180.18|176.54|180.18|176.54|0
1650923940000|2022-04-25 21:59:00|180.08|176.44|180.08|176.44|180.08|176.44|180.08|176.44|0
1650923950000|2022-04-25 21:59:10|180.18|176.54|180.18|176.54|180.18|176.54|180.18|176.54|0
1650923960000|2022-04-25 21:59:20|180.2|176.56|180.2|176.56|180.2|176.56|180.2|176.56|0
1650923970000|2022-04-25 21:59:30|180.18|176.54|179.98|176.34|180.18|176.54|179.98|176.34|0
1650923980000|2022-04-25 21:59:40|180.08|176.44|180.18|176.54|180.18|176.54|180.08|176.44|0
1650923990000|2022-04-25 21:59:50|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650924000000|2022-04-25 22:00:00|180.64|177|179.93|176.29|180.64|177|179.93|176.29|0
1650924010000|2022-04-25 22:00:10|179.79|176.15|179.59|175.95|179.79|176.15|179.59|175.95|0
1650924020000|2022-04-25 22:00:20|179.03|175.39|178.47|174.83|179.03|175.39|178.47|174.83|0
1650924030000|2022-04-25 22:00:30|178.75|175.11|178.81|175.17|178.81|175.17|178.67|175.03|0
1650924040000|2022-04-25 22:00:40|178.89|175.25|178.61|174.97|178.89|175.25|178.61|174.97|0
1650924050000|2022-04-25 22:00:50|178.75|175.11|178.75|175.11|178.81|175.17|178.75|175.11|0
1650924060000|2022-04-25 22:01:00|179.02|175.38|178.81|175.17|179.02|175.38|178.74|175.1|0
1650924070000|2022-04-25 22:01:10|178.74|175.1|178.67|175.03|178.81|175.17|178.67|175.03|0
1650924080000|2022-04-25 22:01:20|178.47|174.83|178.39|174.75|178.47|174.83|178.39|174.75|0
1650924090000|2022-04-25 22:01:30|178.46|174.82|178.6|174.96|178.6|174.96|178.46|174.82|0
1650924100000|2022-04-25 22:01:40|178.46|174.82|178.53|174.89|178.6|174.96|178.46|174.82|0
1650924110000|2022-04-25 22:01:50|178.6|174.96|178.05|174.41|178.6|174.96|178.05|174.41|0
1650924120000|2022-04-25 22:02:00|178.25|174.61|178.46|174.82|178.6|174.96|178.25|174.61|0
1650924130000|2022-04-25 22:02:10|178.18|174.54|178.18|174.54|178.18|174.54|178.05|174.41|0
1650924140000|2022-04-25 22:02:20|178.32|174.68|178.18|174.54|178.32|174.68|178.18|174.54|0
1650924150000|2022-04-25 22:02:30|178.25|174.61|178.25|174.61|178.25|174.61|178.25|174.61|0
1650924170000|2022-04-25 22:02:50|178.18|174.54|178.25|174.61|178.25|174.61|178.11|174.47|0
1650924180000|2022-04-25 22:03:00|178.39|174.75|178.39|174.75|178.39|174.75|178.25|174.61|0
1650924190000|2022-04-25 22:03:10|178.32|174.68|178.32|174.68|178.32|174.68|178.32|174.68|0
1650924210000|2022-04-25 22:03:30|178.39|174.75|178.11|174.47|178.39|174.75|178.11|174.47|0
1650924220000|2022-04-25 22:03:40|178.04|174.4|177.9|174.26|178.04|174.4|177.9|174.26|0
1650924230000|2022-04-25 22:03:50|178.04|174.4|178.04|174.4|178.11|174.47|178.04|174.4|0
1650924240000|2022-04-25 22:04:00|178.11|174.47|177.9|174.26|178.11|174.47|177.9|174.26|0
1650924250000|2022-04-25 22:04:10|177.97|174.33|177.97|174.33|177.97|174.33|177.97|174.33|0
1650924260000|2022-04-25 22:04:20|177.9|174.26|177.97|174.33|177.97|174.33|177.9|174.26|0
1650924270000|2022-04-25 22:04:30|178.04|174.4|177.9|174.26|178.04|174.4|177.9|174.26|0
1650924280000|2022-04-25 22:04:40|178.04|174.4|177.97|174.33|178.04|174.4|177.97|174.33|0
1650924290000|2022-04-25 22:04:50|177.9|174.26|177.76|174.12|177.9|174.26|177.76|174.12|0
1650924300000|2022-04-25 22:05:00|177.62|173.98|177.62|173.98|177.76|174.12|177.62|173.98|0
1650924310000|2022-04-25 22:05:10|177.55|173.91|177.55|173.91|177.55|173.91|177.55|173.91|0
1650924320000|2022-04-25 22:05:20|177.62|173.98|177.9|174.26|177.9|174.26|177.62|173.98|0
1650924330000|2022-04-25 22:05:30|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650924350000|2022-04-25 22:05:50|178.18|174.54|178.18|174.54|178.25|174.61|178.18|174.54|0
1650924360000|2022-04-25 22:06:00|178.32|174.68|178.18|174.54|178.32|174.68|178.18|174.54|0
1650924370000|2022-04-25 22:06:10|178.25|174.61|178.18|174.54|178.25|174.61|178.18|174.54|0
1650924400000|2022-04-25 22:06:40|178.25|174.61|178.32|174.68|178.32|174.68|178.18|174.54|0
1650924410000|2022-04-25 22:06:50|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650924440000|2022-04-25 22:07:20|178.25|174.61|178.32|174.68|178.32|174.68|178.25|174.61|0
1650924460000|2022-04-25 22:07:40|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650924480000|2022-04-25 22:08:00|178.32|174.68|178.32|174.68|178.32|174.68|178.32|174.68|0
1650924500000|2022-04-25 22:08:20|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650924510000|2022-04-25 22:08:30|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650924520000|2022-04-25 22:08:40|177.9|174.26|177.9|174.26|177.9|174.26|177.9|174.26|0
1650924550000|2022-04-25 22:09:10|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650924560000|2022-04-25 22:09:20|177.9|174.26|177.9|174.26|177.9|174.26|177.9|174.26|0
1650924590000|2022-04-25 22:09:50|178.04|174.4|177.9|174.26|178.04|174.4|177.9|174.26|0
1650924600000|2022-04-25 22:10:00|177.96|174.32|178.04|174.4|178.04|174.4|177.96|174.32|0
1650924610000|2022-04-25 22:10:10|177.9|174.26|177.9|174.26|177.9|174.26|177.9|174.26|0
1650924620000|2022-04-25 22:10:20|178.18|174.54|178.04|174.4|178.18|174.54|178.04|174.4|0
1650924660000|2022-04-25 22:11:00|177.96|174.32|177.96|174.32|177.96|174.32|177.96|174.32|0
1650924670000|2022-04-25 22:11:10|177.9|174.26|177.9|174.26|177.9|174.26|177.9|174.26|0
1650924690000|2022-04-25 22:11:30|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650924700000|2022-04-25 22:11:40|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650924710000|2022-04-25 22:11:50|178.04|174.4|178.31|174.67|178.31|174.67|178.04|174.4|0
1650924730000|2022-04-25 22:12:10|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650924740000|2022-04-25 22:12:20|178.59|174.95|178.59|174.95|178.59|174.95|178.59|174.95|0
1650924770000|2022-04-25 22:12:50|178.73|175.09|178.73|175.09|178.73|175.09|178.73|175.09|0
1650924780000|2022-04-25 22:13:00|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650924830000|2022-04-25 22:13:50|178.31|174.67|178.31|174.67|178.31|174.67|178.31|174.67|0
1650924840000|2022-04-25 22:14:00|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650924850000|2022-04-25 22:14:10|178.03|174.39|178.03|174.39|178.03|174.39|178.03|174.39|0
1650924860000|2022-04-25 22:14:20|177.89|174.25|177.89|174.25|177.89|174.25|177.89|174.25|0
1650924870000|2022-04-25 22:14:30|177.96|174.32|177.89|174.25|177.96|174.32|177.89|174.25|0
1650924890000|2022-04-25 22:14:50|177.75|174.11|177.89|174.25|177.89|174.25|177.75|174.11|0
1650924900000|2022-04-25 22:15:00|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650924920000|2022-04-25 22:15:20|178.1|174.46|178.17|174.53|178.17|174.53|178.1|174.46|0
1650924930000|2022-04-25 22:15:30|178.03|174.39|178.03|174.39|178.03|174.39|178.03|174.39|0
1650924940000|2022-04-25 22:15:40|177.89|174.25|177.89|174.25|177.89|174.25|177.89|174.25|0
1650924990000|2022-04-25 22:16:30|178.03|174.39|178.03|174.39|178.03|174.39|178.03|174.39|0
1650925000000|2022-04-25 22:16:40|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650925020000|2022-04-25 22:17:00|178.03|174.39|178.03|174.39|178.03|174.39|178.03|174.39|0
1650925030000|2022-04-25 22:17:10|178.1|174.46|178.03|174.39|178.1|174.46|178.03|174.39|0
1650925070000|2022-04-25 22:17:50|177.89|174.25|177.89|174.25|177.89|174.25|177.89|174.25|0
1650925100000|2022-04-25 22:18:20|177.75|174.11|177.75|174.11|177.75|174.11|177.75|174.11|0
1650925110000|2022-04-25 22:18:30|177.47|173.83|177.61|173.97|177.61|173.97|177.47|173.83|0
1650925140000|2022-04-25 22:19:00|177.54|173.9|177.47|173.83|177.54|173.9|177.47|173.83|0
1650925160000|2022-04-25 22:19:20|177.61|173.97|177.75|174.11|177.75|174.11|177.61|173.97|0
1650925180000|2022-04-25 22:19:40|177.61|173.97|177.61|173.97|177.61|173.97|177.61|173.97|0
1650925190000|2022-04-25 22:19:50|177.75|174.11|177.61|173.97|177.75|174.11|177.61|173.97|0
1650925200000|2022-04-25 22:20:00|177.75|174.11|177.75|174.11|177.75|174.11|177.75|174.11|0
1650925220000|2022-04-25 22:20:20|177.81|174.17|177.61|173.97|177.81|174.17|177.61|173.97|0
1650925250000|2022-04-25 22:20:50|177.47|173.83|177.47|173.83|177.47|173.83|177.47|173.83|0
1650925270000|2022-04-25 22:21:10|177.61|173.97|177.61|173.97|177.61|173.97|177.53|173.89|0
1650925280000|2022-04-25 22:21:20|177.47|173.83|177.47|173.83|177.61|173.97|177.47|173.83|0
1650925300000|2022-04-25 22:21:40|177.53|173.89|177.47|173.83|177.53|173.89|177.47|173.83|0
1650925310000|2022-04-25 22:21:50|177.61|173.97|177.61|173.97|177.61|173.97|177.61|173.97|0
1650925330000|2022-04-25 22:22:10|177.75|174.11|177.61|173.97|177.75|174.11|177.61|173.97|0
1650925350000|2022-04-25 22:22:30|177.47|173.83|177.47|173.83|177.47|173.83|177.47|173.83|0
1650925370000|2022-04-25 22:22:50|177.61|173.97|177.61|173.97|177.61|173.97|177.61|173.97|0
1650925400000|2022-04-25 22:23:20|177.47|173.83|177.47|173.83|177.47|173.83|177.47|173.83|0
1650925410000|2022-04-25 22:23:30|177.53|173.89|177.6|173.96|177.6|173.96|177.53|173.89|0
1650925440000|2022-04-25 22:24:00|177.53|173.89|177.6|173.96|177.6|173.96|177.53|173.89|0
1650925460000|2022-04-25 22:24:20|177.67|174.03|177.6|173.96|177.67|174.03|177.6|173.96|0
1650925480000|2022-04-25 22:24:40|177.88|174.24|177.95|174.31|178.02|174.38|177.88|174.24|0
1650925490000|2022-04-25 22:24:50|177.88|174.24|177.81|174.17|177.88|174.24|177.81|174.17|0
1650925500000|2022-04-25 22:25:00|177.74|174.1|177.67|174.03|177.74|174.1|177.67|174.03|0
1650925510000|2022-04-25 22:25:10|177.81|174.17|177.88|174.24|177.88|174.24|177.81|174.17|0
1650925520000|2022-04-25 22:25:20|177.95|174.31|178.02|174.38|178.16|174.52|177.95|174.31|0
1650925530000|2022-04-25 22:25:30|178.09|174.45|178.09|174.45|178.09|174.45|178.09|174.45|0
1650925540000|2022-04-25 22:25:40|178.16|174.52|178.16|174.52|178.16|174.52|178.16|174.52|0
1650925570000|2022-04-25 22:26:10|178.02|174.38|178.02|174.38|178.02|174.38|178.02|174.38|0
1650925590000|2022-04-25 22:26:30|178.16|174.52|178.02|174.38|178.16|174.52|178.02|174.38|0
1650925610000|2022-04-25 22:26:50|177.88|174.24|177.88|174.24|177.88|174.24|177.88|174.24|0
1650925620000|2022-04-25 22:27:00|178.02|174.38|178.02|174.38|178.02|174.38|178.02|174.38|0
1650925630000|2022-04-25 22:27:10|178.09|174.45|178.09|174.45|178.09|174.45|178.09|174.45|0
1650925640000|2022-04-25 22:27:20|178.02|174.38|178.09|174.45|178.09|174.45|178.02|174.38|0
1650925660000|2022-04-25 22:27:40|178.16|174.52|178.16|174.52|178.16|174.52|178.16|174.52|0
1650925670000|2022-04-25 22:27:50|178.3|174.66|178.3|174.66|178.3|174.66|178.3|174.66|0
1650925720000|2022-04-25 22:28:40|178.44|174.8|178.44|174.8|178.44|174.8|178.3|174.66|0
1650925740000|2022-04-25 22:29:00|178.58|174.94|178.58|174.94|178.58|174.94|178.58|174.94|0
1650925750000|2022-04-25 22:29:10|178.5|174.86|178.5|174.86|178.5|174.86|178.5|174.86|0
1650925760000|2022-04-25 22:29:20|178.44|174.8|178.3|174.66|178.44|174.8|178.3|174.66|0
1650925780000|2022-04-25 22:29:40|178.36|174.72|178.36|174.72|178.36|174.72|178.36|174.72|0
1650925790000|2022-04-25 22:29:50|178.3|174.66|178.36|174.72|178.36|174.72|178.3|174.66|0
1650925800000|2022-04-25 22:30:00|178.3|174.66|178.02|174.38|178.3|174.66|178.02|174.38|0
1650925810000|2022-04-25 22:30:10|177.88|174.24|177.88|174.24|177.88|174.24|177.88|174.24|0
1650925820000|2022-04-25 22:30:20|177.94|174.3|177.94|174.3|177.94|174.3|177.94|174.3|0
1650925830000|2022-04-25 22:30:30|177.88|174.24|177.88|174.24|177.88|174.24|177.88|174.24|0
1650925840000|2022-04-25 22:30:40|177.74|174.1|177.74|174.1|177.74|174.1|177.74|174.1|0
1650925850000|2022-04-25 22:30:50|177.6|173.96|177.6|173.96|177.6|173.96|177.6|173.96|0
1650925860000|2022-04-25 22:31:00|177.66|174.02|177.66|174.02|177.66|174.02|177.66|174.02|0
1650925870000|2022-04-25 22:31:10|177.74|174.1|177.74|174.1|177.74|174.1|177.66|174.02|0
1650925880000|2022-04-25 22:31:20|177.66|174.02|177.66|174.02|177.66|174.02|177.66|174.02|0
1650925890000|2022-04-25 22:31:30|177.74|174.1|177.8|174.16|177.8|174.16|177.74|174.1|0
1650925900000|2022-04-25 22:31:40|177.74|174.1|178.15|174.51|178.15|174.51|177.74|174.1|0
1650925910000|2022-04-25 22:31:50|178.29|174.65|178.43|174.79|178.43|174.79|178.29|174.65|0
1650925920000|2022-04-25 22:32:00|178.57|174.93|178.29|174.65|178.57|174.93|178.29|174.65|0
1650925930000|2022-04-25 22:32:10|178.43|174.79|178.43|174.79|178.43|174.79|178.43|174.79|0
1650925960000|2022-04-25 22:32:40|178.57|174.93|178.57|174.93|178.57|174.93|178.57|174.93|0
1650925970000|2022-04-25 22:32:50|178.43|174.79|178.43|174.79|178.43|174.79|178.43|174.79|0
1650925990000|2022-04-25 22:33:10|178.29|174.65|178.29|174.65|178.29|174.65|178.29|174.65|0
1650926030000|2022-04-25 22:33:50|178.36|174.72|178.43|174.79|178.43|174.79|178.36|174.72|0
1650926040000|2022-04-25 22:34:00|178.57|174.93|178.57|174.93|178.57|174.93|178.57|174.93|0
1650926050000|2022-04-25 22:34:10|178.43|174.79|178.43|174.79|178.43|174.79|178.43|174.79|0
1650926060000|2022-04-25 22:34:20|178.5|174.86|178.5|174.86|178.5|174.86|178.5|174.86|0
1650926070000|2022-04-25 22:34:30|178.57|174.93|178.57|174.93|178.57|174.93|178.57|174.93|0
1650926080000|2022-04-25 22:34:40|178.71|175.07|178.71|175.07|178.71|175.07|178.71|175.07|0
1650926090000|2022-04-25 22:34:50|178.64|175|178.71|175.07|178.71|175.07|178.64|175|0
1650926100000|2022-04-25 22:35:00|178.64|175|178.36|174.72|178.64|175|178.36|174.72|0
1650926110000|2022-04-25 22:35:10|178.15|174.51|178.15|174.51|178.15|174.51|178.15|174.51|0
1650926120000|2022-04-25 22:35:20|178.29|174.65|178.29|174.65|178.29|174.65|178.29|174.65|0
1650926130000|2022-04-25 22:35:30|178.15|174.51|178.01|174.37|178.15|174.51|178.01|174.37|0
1650926140000|2022-04-25 22:35:40|178.08|174.44|178.22|174.58|178.22|174.58|178.08|174.44|0
1650926150000|2022-04-25 22:35:50|178.15|174.51|178.15|174.51|178.15|174.51|178.15|174.51|0
1650926160000|2022-04-25 22:36:00|178.01|174.37|177.87|174.23|178.01|174.37|177.87|174.23|0
1650926170000|2022-04-25 22:36:10|177.94|174.3|178.15|174.51|178.15|174.51|177.94|174.3|0
1650926180000|2022-04-25 22:36:20|178.08|174.44|178.01|174.37|178.08|174.44|178.01|174.37|0
1650926190000|2022-04-25 22:36:30|178.15|174.51|178.15|174.51|178.15|174.51|178.15|174.51|0
1650926200000|2022-04-25 22:36:40|178.08|174.44|178.08|174.44|178.08|174.44|178.01|174.37|0
1650926210000|2022-04-25 22:36:50|178.15|174.51|178.15|174.51|178.15|174.51|178.15|174.51|0
1650926220000|2022-04-25 22:37:00|178.29|174.65|178.29|174.65|178.29|174.65|178.29|174.65|0
1650926230000|2022-04-25 22:37:10|178.22|174.58|178.15|174.51|178.22|174.58|178.15|174.51|0
1650926240000|2022-04-25 22:37:20|178.29|174.65|178.29|174.65|178.29|174.65|178.29|174.65|0
1650926250000|2022-04-25 22:37:30|178.15|174.51|178.01|174.37|178.15|174.51|178.01|174.37|0
1650926260000|2022-04-25 22:37:40|178.15|174.51|178.15|174.51|178.15|174.51|178.15|174.51|0
1650926320000|2022-04-25 22:38:40|178.29|174.65|178.29|174.65|178.29|174.65|178.29|174.65|0
1650926330000|2022-04-25 22:38:50|178.35|174.71|178.43|174.79|178.43|174.79|178.35|174.71|0
1650926340000|2022-04-25 22:39:00|178.35|174.71|178.29|174.65|178.35|174.71|178.29|174.65|0
1650926350000|2022-04-25 22:39:10|178.43|174.79|178.43|174.79|178.43|174.79|178.43|174.79|0
1650926360000|2022-04-25 22:39:20|178.29|174.65|178.43|174.79|178.43|174.79|178.29|174.65|0
1650926370000|2022-04-25 22:39:30|178.57|174.93|178.57|174.93|178.57|174.93|178.57|174.93|0
1650926380000|2022-04-25 22:39:40|178.49|174.85|178.49|174.85|178.49|174.85|178.49|174.85|0
1650926390000|2022-04-25 22:39:50|178.43|174.79|178.49|174.85|178.49|174.85|178.43|174.79|0
1650926400000|2022-04-25 22:40:00|178.57|174.93|178.29|174.65|178.57|174.93|178.29|174.65|0
1650926420000|2022-04-25 22:40:20|178.43|174.79|178.43|174.79|178.43|174.79|178.43|174.79|0
1650926430000|2022-04-25 22:40:30|178.42|174.78|178.42|174.78|178.49|174.85|178.42|174.78|0
1650926440000|2022-04-25 22:40:40|178.29|174.65|178.28|174.64|178.29|174.65|178.28|174.64|0
1650926450000|2022-04-25 22:40:50|178.21|174.57|178.21|174.57|178.21|174.57|178.21|174.57|0
1650926460000|2022-04-25 22:41:00|178.15|174.51|178.28|174.64|178.28|174.64|178.15|174.51|0
1650926490000|2022-04-25 22:41:30|178.14|174.5|178.14|174.5|178.14|174.5|178.14|174.5|0
1650926510000|2022-04-25 22:41:50|178.07|174.43|177.87|174.23|178.07|174.43|177.87|174.23|0
1650926520000|2022-04-25 22:42:00|177.73|174.09|177.79|174.15|177.86|174.22|177.73|174.09|0
1650926540000|2022-04-25 22:42:20|177.73|174.09|177.73|174.09|177.73|174.09|177.73|174.09|0
1650926550000|2022-04-25 22:42:30|177.72|174.08|177.86|174.22|177.86|174.22|177.72|174.08|0
1650926570000|2022-04-25 22:42:50|177.72|174.08|177.72|174.08|177.72|174.08|177.72|174.08|0
1650926580000|2022-04-25 22:43:00|177.86|174.22|177.79|174.15|177.86|174.22|177.79|174.15|0
1650926590000|2022-04-25 22:43:10|177.72|174.08|177.72|174.08|177.72|174.08|177.72|174.08|0
1650926610000|2022-04-25 22:43:30|177.58|173.94|177.58|173.94|177.58|173.94|177.58|173.94|0
1650926620000|2022-04-25 22:43:40|177.72|174.08|177.72|174.08|177.72|174.08|177.72|174.08|0
1650926630000|2022-04-25 22:43:50|177.58|173.94|177.58|173.94|177.58|173.94|177.58|173.94|0
1650926640000|2022-04-25 22:44:00|177.65|174.01|177.72|174.08|177.72|174.08|177.65|174.01|0
1650926650000|2022-04-25 22:44:10|177.79|174.15|177.86|174.22|177.86|174.22|177.79|174.15|0
1650926660000|2022-04-25 22:44:20|177.79|174.15|177.86|174.22|177.86|174.22|177.79|174.15|0
1650926690000|2022-04-25 22:44:50|177.72|174.08|177.86|174.22|177.86|174.22|177.72|174.08|0
1650926700000|2022-04-25 22:45:00|177.79|174.15|177.86|174.22|177.86|174.22|177.79|174.15|0
1650926710000|2022-04-25 22:45:10|177.79|174.15|177.79|174.15|177.79|174.15|177.79|174.15|0
1650926730000|2022-04-25 22:45:30|177.72|174.08|177.72|174.08|177.72|174.08|177.72|174.08|0
1650926740000|2022-04-25 22:45:40|177.65|174.01|177.65|174.01|177.65|174.01|177.65|174.01|0
1650926750000|2022-04-25 22:45:50|177.58|173.94|177.58|173.94|177.58|173.94|177.58|173.94|0
1650926760000|2022-04-25 22:46:00|177.72|174.08|177.86|174.22|177.86|174.22|177.72|174.08|0
1650926810000|2022-04-25 22:46:50|178|174.36|178|174.36|178|174.36|178|174.36|0
1650926840000|2022-04-25 22:47:20|177.86|174.22|177.86|174.22|177.86|174.22|177.86|174.22|0
1650926860000|2022-04-25 22:47:40|178|174.36|178|174.36|178.14|174.5|178|174.36|0
1650926900000|2022-04-25 22:48:20|178.14|174.5|178.14|174.5|178.2|174.56|178.14|174.5|0
1650926950000|2022-04-25 22:49:10|178.06|174.42|178.14|174.5|178.14|174.5|178.06|174.42|0
1650927000000|2022-04-25 22:50:00|178.28|174.64|178.69|175.05|178.69|175.05|178.28|174.64|0
1650927010000|2022-04-25 22:50:10|178.83|175.19|178.69|175.05|178.83|175.19|178.69|175.05|0
1650927020000|2022-04-25 22:50:20|178.83|175.19|178.83|175.19|178.83|175.19|178.83|175.19|0
1650927030000|2022-04-25 22:50:30|178.97|175.33|178.97|175.33|178.97|175.33|178.97|175.33|0
1650927040000|2022-04-25 22:50:40|179.11|175.47|179.11|175.47|179.11|175.47|179.11|175.47|0
1650927050000|2022-04-25 22:50:50|179.25|175.61|179.25|175.61|179.25|175.61|179.25|175.61|0
1650927060000|2022-04-25 22:51:00|179.11|175.47|179.39|175.75|179.39|175.75|179.11|175.47|0
1650927070000|2022-04-25 22:51:10|179.53|175.89|179.32|175.68|179.53|175.89|179.32|175.68|0
1650927080000|2022-04-25 22:51:20|179.25|175.61|179.39|175.75|179.39|175.75|179.25|175.61|0
1650927100000|2022-04-25 22:51:40|179.46|175.82|179.39|175.75|179.53|175.89|179.39|175.75|0
1650927120000|2022-04-25 22:52:00|179.46|175.82|179.53|175.89|179.53|175.89|179.39|175.75|0
1650927130000|2022-04-25 22:52:10|179.67|176.03|179.53|175.89|179.67|176.03|179.53|175.89|0
1650927150000|2022-04-25 22:52:30|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650927160000|2022-04-25 22:52:40|179.53|175.89|179.53|175.89|179.6|175.96|179.53|175.89|0
1650927170000|2022-04-25 22:52:50|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650927180000|2022-04-25 22:53:00|179.81|176.17|179.81|176.17|179.81|176.17|179.81|176.17|0
1650927200000|2022-04-25 22:53:20|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650927240000|2022-04-25 22:54:00|179.53|175.89|179.67|176.03|179.67|176.03|179.53|175.89|0
1650927260000|2022-04-25 22:54:20|179.6|175.96|179.53|175.89|179.6|175.96|179.53|175.89|0
1650927270000|2022-04-25 22:54:30|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650927290000|2022-04-25 22:54:50|179.6|175.96|179.53|175.89|179.6|175.96|179.53|175.89|0
1650927300000|2022-04-25 22:55:00|179.39|175.75|179.25|175.61|179.39|175.75|179.25|175.61|0
1650927310000|2022-04-25 22:55:10|179.39|175.75|179.39|175.75|179.39|175.75|179.39|175.75|0
1650927340000|2022-04-25 22:55:40|179.25|175.61|179.25|175.61|179.39|175.75|179.25|175.61|0
1650927350000|2022-04-25 22:55:50|179.18|175.54|179.25|175.61|179.25|175.61|179.18|175.54|0
1650927370000|2022-04-25 22:56:10|179.39|175.75|179.53|175.89|179.53|175.89|179.39|175.75|0
1650927380000|2022-04-25 22:56:20|179.39|175.75|179.25|175.61|179.39|175.75|179.25|175.61|0
1650927390000|2022-04-25 22:56:30|179.32|175.68|179.25|175.61|179.32|175.68|179.25|175.61|0
1650927400000|2022-04-25 22:56:40|179.39|175.75|179.11|175.47|179.39|175.75|179.11|175.47|0
1650927410000|2022-04-25 22:56:50|179.04|175.4|179.11|175.47|179.11|175.47|179.04|175.4|0
1650927420000|2022-04-25 22:57:00|178.97|175.33|179.03|175.39|179.03|175.39|178.97|175.33|0
1650927430000|2022-04-25 22:57:10|179.11|175.47|179.11|175.47|179.11|175.47|179.11|175.47|0
1650927450000|2022-04-25 22:57:30|179.25|175.61|178.97|175.33|179.25|175.61|178.97|175.33|0
1650927460000|2022-04-25 22:57:40|179.11|175.47|179.11|175.47|179.11|175.47|179.11|175.47|0
1650927470000|2022-04-25 22:57:50|179.25|175.61|179.11|175.47|179.25|175.61|179.11|175.47|0
1650927480000|2022-04-25 22:58:00|179.17|175.53|179.11|175.47|179.17|175.53|179.11|175.47|0
1650927520000|2022-04-25 22:58:40|179.25|175.61|179.25|175.61|179.25|175.61|179.25|175.61|0
1650927530000|2022-04-25 22:58:50|179.39|175.75|179.39|175.75|179.39|175.75|179.39|175.75|0
1650927540000|2022-04-25 22:59:00|179.67|176.03|179.53|175.89|179.67|176.03|179.53|175.89|0
1650927570000|2022-04-25 22:59:30|179.67|176.03|179.73|176.09|179.73|176.09|179.67|176.03|0
1650927580000|2022-04-25 22:59:40|179.67|176.03|179.67|176.03|179.67|176.03|179.67|176.03|0
1650927590000|2022-04-25 22:59:50|179.53|175.89|179.53|175.89|179.53|175.89|179.53|175.89|0
1650927600000|2022-04-25 23:00:00|179.59|175.95|179.67|176.03|179.73|176.09|179.59|175.95|0
1650927610000|2022-04-25 23:00:10|179.81|176.17|179.95|176.31|179.95|176.31|179.81|176.17|0
1650927630000|2022-04-25 23:00:30|180.09|176.45|179.95|176.31|180.09|176.45|179.95|176.31|0
1650927650000|2022-04-25 23:00:50|179.8|176.16|179.95|176.31|179.95|176.31|179.8|176.16|0
1650927660000|2022-04-25 23:01:00|179.8|176.16|179.66|176.02|179.8|176.16|179.66|176.02|0
1650927690000|2022-04-25 23:01:30|179.52|175.88|179.52|175.88|179.52|175.88|179.52|175.88|0
1650927710000|2022-04-25 23:01:50|179.66|176.02|179.66|176.02|179.66|176.02|179.66|176.02|0
1650927720000|2022-04-25 23:02:00|179.59|175.95|179.38|175.74|179.59|175.95|179.38|175.74|0
1650927750000|2022-04-25 23:02:30|179.66|176.02|179.87|176.23|179.94|176.3|179.66|176.02|0
1650927760000|2022-04-25 23:02:40|179.8|176.16|179.8|176.16|179.8|176.16|179.8|176.16|0
1650927780000|2022-04-25 23:03:00|179.73|176.09|179.73|176.09|179.8|176.16|179.73|176.09|0
1650927790000|2022-04-25 23:03:10|179.8|176.16|179.8|176.16|179.8|176.16|179.8|176.16|0
1650927800000|2022-04-25 23:03:20|179.94|176.3|179.94|176.3|179.94|176.3|179.94|176.3|0
1650927810000|2022-04-25 23:03:30|180.01|176.37|180.08|176.44|180.08|176.44|180.01|176.37|0
1650927820000|2022-04-25 23:03:40|179.94|176.3|179.94|176.3|179.94|176.3|179.94|176.3|0
1650927840000|2022-04-25 23:04:00|179.8|176.16|179.73|176.09|179.8|176.16|179.73|176.09|0
1650927850000|2022-04-25 23:04:10|179.66|176.02|179.52|175.88|179.66|176.02|179.52|175.88|0
1650927860000|2022-04-25 23:04:20|179.59|175.95|179.59|175.95|179.59|175.95|179.59|175.95|0
1650927870000|2022-04-25 23:04:30|179.66|176.02|179.66|176.02|179.66|176.02|179.66|176.02|0
1650927900000|2022-04-25 23:05:00|179.52|175.88|179.66|176.02|179.66|176.02|179.52|175.88|0
1650927920000|2022-04-25 23:05:20|179.59|175.95|179.52|175.88|179.59|175.95|179.52|175.88|0
1650927930000|2022-04-25 23:05:30|179.38|175.74|179.38|175.74|179.38|175.74|179.38|175.74|0
1650927990000|2022-04-25 23:06:30|179.45|175.81|179.66|176.02|179.66|176.02|179.45|175.81|0
1650928000000|2022-04-25 23:06:40|179.59|175.95|179.66|176.02|179.66|176.02|179.59|175.95|0
1650928020000|2022-04-25 23:07:00|179.8|176.16|179.8|176.16|179.8|176.16|179.73|176.09|0
1650928050000|2022-04-25 23:07:30|179.73|176.09|179.73|176.09|179.73|176.09|179.73|176.09|0
1650928060000|2022-04-25 23:07:40|179.72|176.08|179.8|176.16|179.8|176.16|179.72|176.08|0
1650928070000|2022-04-25 23:07:50|179.72|176.08|179.72|176.08|179.72|176.08|179.72|176.08|0
1650928080000|2022-04-25 23:08:00|179.87|176.23|179.8|176.16|179.87|176.23|179.72|176.08|0
1650928110000|2022-04-25 23:08:30|179.94|176.3|179.94|176.3|180.08|176.44|179.94|176.3|0
1650928140000|2022-04-25 23:09:00|179.86|176.22|179.94|176.3|179.94|176.3|179.86|176.22|0
1650928150000|2022-04-25 23:09:10|179.86|176.22|179.86|176.22|179.86|176.22|179.86|176.22|0
1650928160000|2022-04-25 23:09:20|179.8|176.16|179.8|176.16|179.8|176.16|179.8|176.16|0
1650928180000|2022-04-25 23:09:40|179.72|176.08|179.8|176.16|179.8|176.16|179.72|176.08|0
1650928190000|2022-04-25 23:09:50|179.72|176.08|179.8|176.16|179.8|176.16|179.72|176.08|0
1650928200000|2022-04-25 23:10:00|179.66|176.02|179.66|176.02|179.66|176.02|179.66|176.02|0
1650928210000|2022-04-25 23:10:10|179.65|176.01|179.65|176.01|179.65|176.01|179.65|176.01|0
1650928240000|2022-04-25 23:10:40|179.79|176.15|179.79|176.15|179.79|176.15|179.79|176.15|0
1650928280000|2022-04-25 23:11:20|179.65|176.01|179.65|176.01|179.65|176.01|179.65|176.01|0
1650928340000|2022-04-25 23:12:20|179.79|176.15|179.72|176.08|179.79|176.15|179.72|176.08|0
1650928350000|2022-04-25 23:12:30|179.93|176.29|179.79|176.15|179.93|176.29|179.79|176.15|0
1650928360000|2022-04-25 23:12:40|179.86|176.22|179.86|176.22|179.86|176.22|179.86|176.22|0
1650928370000|2022-04-25 23:12:50|179.79|176.15|179.79|176.15|179.79|176.15|179.79|176.15|0
1650928380000|2022-04-25 23:13:00|179.86|176.22|179.93|176.29|179.93|176.29|179.86|176.22|0
1650928390000|2022-04-25 23:13:10|179.79|176.15|179.79|176.15|179.79|176.15|179.79|176.15|0
1650928400000|2022-04-25 23:13:20|179.93|176.29|179.93|176.29|179.93|176.29|179.93|176.29|0
1650928420000|2022-04-25 23:13:40|180.21|176.57|180.21|176.57|180.21|176.57|180.21|176.57|0
1650928430000|2022-04-25 23:13:50|180.14|176.5|180.21|176.57|180.21|176.57|180.14|176.5|0
1650928440000|2022-04-25 23:14:00|180.35|176.71|180.49|176.85|180.49|176.85|180.35|176.71|0
1650928450000|2022-04-25 23:14:10|180.35|176.71|180.21|176.57|180.35|176.71|180.21|176.57|0
1650928460000|2022-04-25 23:14:20|180.28|176.64|180.35|176.71|180.35|176.71|180.28|176.64|0
1650928490000|2022-04-25 23:14:50|180.28|176.64|180.35|176.71|180.35|176.71|180.28|176.64|0
1650928500000|2022-04-25 23:15:00|180.42|176.78|180.56|176.92|180.56|176.92|180.42|176.78|0
1650928510000|2022-04-25 23:15:10|180.63|176.99|180.63|176.99|180.63|176.99|180.63|176.99|0
1650928520000|2022-04-25 23:15:20|180.49|176.85|180.63|176.99|180.63|176.99|180.49|176.85|0
1650928530000|2022-04-25 23:15:30|180.56|176.92|180.49|176.85|180.56|176.92|180.49|176.85|0
1650928540000|2022-04-25 23:15:40|180.42|176.78|180.42|176.78|180.49|176.85|180.42|176.78|0
1650928550000|2022-04-25 23:15:50|180.35|176.71|180.49|176.85|180.49|176.85|180.35|176.71|0
1650928570000|2022-04-25 23:16:10|180.63|176.99|180.63|176.99|180.63|176.99|180.63|176.99|0
1650928580000|2022-04-25 23:16:20|180.49|176.85|180.49|176.85|180.49|176.85|180.49|176.85|0
1650928640000|2022-04-25 23:17:20|180.63|176.99|180.63|176.99|180.63|176.99|180.63|176.99|0
1650928660000|2022-04-25 23:17:40|180.77|177.13|180.77|177.13|180.77|177.13|180.63|176.99|0
1650928670000|2022-04-25 23:17:50|180.63|176.99|180.63|176.99|180.77|177.13|180.63|176.99|0
1650928710000|2022-04-25 23:18:30|180.7|177.06|180.63|176.99|180.7|177.06|180.63|176.99|0
1650928740000|2022-04-25 23:19:00|180.49|176.85|180.56|176.92|180.56|176.92|180.49|176.85|0
1650928750000|2022-04-25 23:19:10|180.49|176.85|180.49|176.85|180.49|176.85|180.49|176.85|0
1650928760000|2022-04-25 23:19:20|180.42|176.78|180.42|176.78|180.42|176.78|180.42|176.78|0
1650928770000|2022-04-25 23:19:30|180.35|176.71|180.35|176.71|180.35|176.71|180.35|176.71|0
1650928820000|2022-04-25 23:20:20|180.49|176.85|180.49|176.85|180.49|176.85|180.49|176.85|0
1650928830000|2022-04-25 23:20:30|180.41|176.77|180.49|176.85|180.49|176.85|180.41|176.77|0
1650928840000|2022-04-25 23:20:40|180.35|176.71|180.27|176.63|180.35|176.71|180.21|176.57|0
1650928850000|2022-04-25 23:20:50|180.35|176.71|180.35|176.71|180.35|176.71|180.35|176.71|0
1650928860000|2022-04-25 23:21:00|180.21|176.57|180.21|176.57|180.21|176.57|180.21|176.57|0
1650928890000|2022-04-25 23:21:30|180.27|176.63|180.21|176.57|180.27|176.63|180.21|176.57|0
1650928900000|2022-04-25 23:21:40|180.2|176.56|180.2|176.56|180.2|176.56|180.2|176.56|0
1650928910000|2022-04-25 23:21:50|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650928920000|2022-04-25 23:22:00|179.99|176.35|180.06|176.42|180.06|176.42|179.99|176.35|0
1650928940000|2022-04-25 23:22:20|179.99|176.35|179.99|176.35|179.99|176.35|179.99|176.35|0
1650928950000|2022-04-25 23:22:30|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650929000000|2022-04-25 23:23:20|180.2|176.56|180.34|176.7|180.34|176.7|180.2|176.56|0
1650929020000|2022-04-25 23:23:40|180.2|176.56|180.2|176.56|180.2|176.56|180.2|176.56|0
1650929050000|2022-04-25 23:24:10|180.34|176.7|180.34|176.7|180.34|176.7|180.34|176.7|0
1650929100000|2022-04-25 23:25:00|180.2|176.56|180.34|176.7|180.34|176.7|180.2|176.56|0
1650929110000|2022-04-25 23:25:10|180.48|176.84|180.41|176.77|180.62|176.98|180.41|176.77|0
1650929130000|2022-04-25 23:25:30|180.48|176.84|180.2|176.56|180.48|176.84|180.2|176.56|0
1650929140000|2022-04-25 23:25:40|180.13|176.49|180.13|176.49|180.13|176.49|180.13|176.49|0
1650929150000|2022-04-25 23:25:50|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650929160000|2022-04-25 23:26:00|179.92|176.28|179.92|176.28|179.92|176.28|179.92|176.28|0
1650929170000|2022-04-25 23:26:10|180.06|176.42|179.92|176.28|180.06|176.42|179.92|176.28|0
1650929230000|2022-04-25 23:27:10|180.06|176.42|180.13|176.49|180.13|176.49|180.06|176.42|0
1650929240000|2022-04-25 23:27:20|180.06|176.42|179.92|176.28|180.06|176.42|179.92|176.28|0
1650929270000|2022-04-25 23:27:50|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650929280000|2022-04-25 23:28:00|180.13|176.49|180.2|176.56|180.2|176.56|180.13|176.49|0
1650929290000|2022-04-25 23:28:10|180.13|176.49|180.13|176.49|180.13|176.49|180.13|176.49|0
1650929300000|2022-04-25 23:28:20|180.06|176.42|180.06|176.42|180.13|176.49|180.06|176.42|0
1650929340000|2022-04-25 23:29:00|179.98|176.34|179.98|176.34|179.98|176.34|179.98|176.34|0
1650929350000|2022-04-25 23:29:10|179.92|176.28|179.92|176.28|179.92|176.28|179.92|176.28|0
1650929360000|2022-04-25 23:29:20|179.98|176.34|179.98|176.34|179.98|176.34|179.92|176.28|0
1650929370000|2022-04-25 23:29:30|179.92|176.28|179.98|176.34|179.98|176.34|179.92|176.28|0
1650929380000|2022-04-25 23:29:40|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650929390000|2022-04-25 23:29:50|179.98|176.34|179.92|176.28|179.98|176.34|179.92|176.28|0
1650929400000|2022-04-25 23:30:00|180.06|176.42|179.92|176.28|180.06|176.42|179.92|176.28|0
1650929410000|2022-04-25 23:30:10|179.77|176.13|179.77|176.13|179.77|176.13|179.77|176.13|0
1650929430000|2022-04-25 23:30:30|179.84|176.2|179.91|176.27|179.92|176.28|179.84|176.2|0
1650929440000|2022-04-25 23:30:40|180.06|176.42|179.91|176.27|180.06|176.42|179.91|176.27|0
1650929460000|2022-04-25 23:31:00|179.77|176.13|179.91|176.27|179.91|176.27|179.77|176.13|0
1650929480000|2022-04-25 23:31:20|180.05|176.41|179.63|175.99|180.05|176.41|179.63|175.99|0
1650929490000|2022-04-25 23:31:30|179.49|175.85|179.35|175.71|179.49|175.85|179.35|175.71|0
1650929520000|2022-04-25 23:32:00|179.49|175.85|179.63|175.99|179.63|175.99|179.49|175.85|0
1650929540000|2022-04-25 23:32:20|179.49|175.85|179.49|175.85|179.49|175.85|179.49|175.85|0
1650929560000|2022-04-25 23:32:40|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650929620000|2022-04-25 23:33:40|179.49|175.85|179.49|175.85|179.49|175.85|179.49|175.85|0
1650929630000|2022-04-25 23:33:50|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650929640000|2022-04-25 23:34:00|179.21|175.57|179.21|175.57|179.21|175.57|179.21|175.57|0
1650929650000|2022-04-25 23:34:10|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650929680000|2022-04-25 23:34:40|179.28|175.64|179.28|175.64|179.28|175.64|179.28|175.64|0
1650929690000|2022-04-25 23:34:50|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650929700000|2022-04-25 23:35:00|179.28|175.64|179.35|175.71|179.35|175.71|179.28|175.64|0
1650929730000|2022-04-25 23:35:30|179.21|175.57|179.21|175.57|179.21|175.57|179.21|175.57|0
1650929820000|2022-04-25 23:37:00|179.35|175.71|179.21|175.57|179.35|175.71|179.21|175.57|0
1650929840000|2022-04-25 23:37:20|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650929890000|2022-04-25 23:38:10|179.21|175.57|179.21|175.57|179.21|175.57|179.21|175.57|0
1650929920000|2022-04-25 23:38:40|179.27|175.63|179.35|175.71|179.35|175.71|179.27|175.63|0
1650929940000|2022-04-25 23:39:00|179.2|175.56|179.2|175.56|179.2|175.56|179.2|175.56|0
1650930070000|2022-04-25 23:41:10|179.13|175.49|179.2|175.56|179.2|175.56|179.13|175.49|0
1650930120000|2022-04-25 23:42:00|179.34|175.7|179.34|175.7|179.34|175.7|179.34|175.7|0
1650930130000|2022-04-25 23:42:10|179.2|175.56|179.2|175.56|179.27|175.63|179.2|175.56|0
1650930170000|2022-04-25 23:42:50|179.13|175.49|179.06|175.42|179.13|175.49|179.06|175.42|0
1650930210000|2022-04-25 23:43:30|179.13|175.49|179.13|175.49|179.13|175.49|179.13|175.49|0
1650930220000|2022-04-25 23:43:40|179.2|175.56|179.2|175.56|179.2|175.56|179.2|175.56|0
1650930230000|2022-04-25 23:43:50|179.06|175.42|179.06|175.42|179.06|175.42|179.06|175.42|0
1650930240000|2022-04-25 23:44:00|179.13|175.49|179.2|175.56|179.2|175.56|179.13|175.49|0
1650930260000|2022-04-25 23:44:20|179.27|175.63|179.27|175.63|179.27|175.63|179.27|175.63|0
1650930270000|2022-04-25 23:44:30|179.2|175.56|179.2|175.56|179.2|175.56|179.2|175.56|0
1650930300000|2022-04-25 23:45:00|179.06|175.42|178.92|175.28|179.06|175.42|178.92|175.28|0
1650930310000|2022-04-25 23:45:10|179.06|175.42|178.92|175.28|179.06|175.42|178.92|175.28|0
1650930320000|2022-04-25 23:45:20|178.78|175.14|178.78|175.14|178.78|175.14|178.78|175.14|0
1650930340000|2022-04-25 23:45:40|178.71|175.07|178.71|175.07|178.71|175.07|178.71|175.07|0
1650930350000|2022-04-25 23:45:50|178.78|175.14|178.78|175.14|178.78|175.14|178.64|175|0
1650930360000|2022-04-25 23:46:00|178.64|175|178.64|175|178.78|175.14|178.64|175|0
1650930370000|2022-04-25 23:46:10|178.78|175.14|178.78|175.14|178.78|175.14|178.78|175.14|0
1650930410000|2022-04-25 23:46:50|178.84|175.2|178.78|175.14|178.84|175.2|178.78|175.14|0
1650930430000|2022-04-25 23:47:10|178.84|175.2|178.78|175.14|178.84|175.2|178.78|175.14|0
1650930470000|2022-04-25 23:47:50|178.84|175.2|178.84|175.2|178.84|175.2|178.84|175.2|0
1650930480000|2022-04-25 23:48:00|178.92|175.28|178.92|175.28|178.92|175.28|178.92|175.28|0
1650930500000|2022-04-25 23:48:20|178.84|175.2|178.84|175.2|178.84|175.2|178.84|175.2|0
1650930510000|2022-04-25 23:48:30|178.92|175.28|178.64|175|178.92|175.28|178.64|175|0
1650930520000|2022-04-25 23:48:40|178.77|175.13|178.63|174.99|178.77|175.13|178.63|174.99|0
1650930540000|2022-04-25 23:49:00|178.56|174.92|178.56|174.92|178.56|174.92|178.49|174.85|0
1650930550000|2022-04-25 23:49:10|178.49|174.85|178.63|174.99|178.63|174.99|178.49|174.85|0
1650930560000|2022-04-25 23:49:20|178.77|175.13|178.84|175.2|178.84|175.2|178.77|175.13|0
1650930570000|2022-04-25 23:49:30|178.77|175.13|178.77|175.13|178.84|175.2|178.77|175.13|0
1650930580000|2022-04-25 23:49:40|178.91|175.27|179.05|175.41|179.05|175.41|178.91|175.27|0
1650930590000|2022-04-25 23:49:50|179.19|175.55|179.19|175.55|179.19|175.55|179.12|175.48|0
1650930600000|2022-04-25 23:50:00|179.05|175.41|179.12|175.48|179.19|175.55|179.05|175.41|0
1650930610000|2022-04-25 23:50:10|179.19|175.55|179.19|175.55|179.19|175.55|179.12|175.48|0
1650930620000|2022-04-25 23:50:20|179.33|175.69|179.19|175.55|179.33|175.69|179.19|175.55|0
1650930630000|2022-04-25 23:50:30|179.05|175.41|179.05|175.41|179.05|175.41|179.05|175.41|0
1650930640000|2022-04-25 23:50:40|179.19|175.55|178.91|175.27|179.19|175.55|178.91|175.27|0
1650930660000|2022-04-25 23:51:00|178.77|175.13|178.77|175.13|178.77|175.13|178.77|175.13|0
1650930670000|2022-04-25 23:51:10|178.63|174.99|178.49|174.85|178.63|174.99|178.49|174.85|0
1650930680000|2022-04-25 23:51:20|178.42|174.78|178.49|174.85|178.49|174.85|178.35|174.71|0
1650930690000|2022-04-25 23:51:30|178.35|174.71|178.35|174.71|178.35|174.71|178.35|174.71|0
1650930700000|2022-04-25 23:51:40|178.49|174.85|178.49|174.85|178.49|174.85|178.35|174.71|0
1650930710000|2022-04-25 23:51:50|178.56|174.92|178.49|174.85|178.56|174.92|178.49|174.85|0
1650930720000|2022-04-25 23:52:00|178.56|174.92|178.49|174.85|178.56|174.92|178.49|174.85|0
1650930730000|2022-04-25 23:52:10|178.56|174.92|178.63|174.99|178.63|174.99|178.49|174.85|0
1650930740000|2022-04-25 23:52:20|178.56|174.92|178.49|174.85|178.56|174.92|178.49|174.85|0
1650930750000|2022-04-25 23:52:30|178.42|174.78|178.49|174.85|178.49|174.85|178.42|174.78|0
1650930760000|2022-04-25 23:52:40|178.56|174.92|178.63|174.99|178.63|174.99|178.56|174.92|0
1650930770000|2022-04-25 23:52:50|178.56|174.92|178.49|174.85|178.56|174.92|178.49|174.85|0
1650930780000|2022-04-25 23:53:00|178.56|174.92|178.56|174.92|178.56|174.92|178.49|174.85|0
1650930790000|2022-04-25 23:53:10|178.63|174.99|178.49|174.85|178.63|174.99|178.49|174.85|0
1650930800000|2022-04-25 23:53:20|178.56|174.92|178.63|174.99|178.63|174.99|178.56|174.92|0
1650930830000|2022-04-25 23:53:50|178.77|175.13|178.84|175.2|178.84|175.2|178.77|175.13|0
1650930840000|2022-04-25 23:54:00|178.77|175.13|178.77|175.13|178.77|175.13|178.7|175.06|0
1650930850000|2022-04-25 23:54:10|178.63|174.99|178.49|174.85|178.63|174.99|178.49|174.85|0
1650930860000|2022-04-25 23:54:20|178.63|174.99|178.63|174.99|178.63|174.99|178.63|174.99|0
1650930870000|2022-04-25 23:54:30|178.56|174.92|178.56|174.92|178.56|174.92|178.56|174.92|0
1650930880000|2022-04-25 23:54:40|178.63|174.99|178.49|174.85|178.63|174.99|178.49|174.85|0
1650930890000|2022-04-25 23:54:50|178.42|174.78|178.49|174.85|178.49|174.85|178.42|174.78|0
1650930900000|2022-04-25 23:55:00|178.35|174.71|178.35|174.71|178.35|174.71|178.35|174.71|0
1650930910000|2022-04-25 23:55:10|178.49|174.85|178.21|174.57|178.49|174.85|178.21|174.57|0
1650930920000|2022-04-25 23:55:20|178.07|174.43|178.21|174.57|178.35|174.71|178.07|174.43|0
1650930940000|2022-04-25 23:55:40|178.35|174.71|178.35|174.71|178.35|174.71|178.35|174.71|0
1650930960000|2022-04-25 23:56:00|178.28|174.64|178.21|174.57|178.28|174.64|178.21|174.57|0
1650930990000|2022-04-25 23:56:30|178.13|174.49|178.07|174.43|178.13|174.49|178.07|174.43|0
1650931000000|2022-04-25 23:56:40|178.21|174.57|178.21|174.57|178.21|174.57|178.21|174.57|0
1650931010000|2022-04-25 23:56:50|178.35|174.71|178.35|174.71|178.49|174.85|178.35|174.71|0
1650931020000|2022-04-25 23:57:00|178.49|174.85|178.35|174.71|178.49|174.85|178.35|174.71|0
1650931050000|2022-04-25 23:57:30|178.21|174.57|178.35|174.71|178.35|174.71|178.21|174.57|0
1650931060000|2022-04-25 23:57:40|178.21|174.57|178.21|174.57|178.21|174.57|178.21|174.57|0
1650931070000|2022-04-25 23:57:50|178.35|174.71|178.49|174.85|178.49|174.85|178.35|174.71|0
1650931080000|2022-04-25 23:58:00|178.35|174.71|178.49|174.85|178.49|174.85|178.35|174.71|0
1650931090000|2022-04-25 23:58:10|178.63|174.99|178.63|174.99|178.63|174.99|178.63|174.99|0
1650931100000|2022-04-25 23:58:20|178.77|175.13|178.76|175.12|178.77|175.13|178.76|175.12|0
1650931110000|2022-04-25 23:58:30|178.9|175.26|178.76|175.12|178.9|175.26|178.76|175.12|0
1650931120000|2022-04-25 23:58:40|178.9|175.26|178.9|175.26|178.9|175.26|178.9|175.26|0
1650931130000|2022-04-25 23:58:50|178.83|175.19|178.9|175.26|178.9|175.26|178.76|175.12|0
1650931140000|2022-04-25 23:59:00|178.76|175.12|178.76|175.12|178.76|175.12|178.76|175.12|0
1650931170000|2022-04-25 23:59:30|178.9|175.26|178.76|175.12|178.9|175.26|178.76|175.12|0
1650931180000|2022-04-25 23:59:40|178.62|174.98|178.48|174.84|178.62|174.98|178.48|174.84|0
1650931190000|2022-04-25 23:59:50|178.62|174.98|178.62|174.98|178.62|174.98|178.62|174.98|0
1650931200000|2022-04-26 00:00:00|178.48|174.84|178.2|174.56|178.48|174.84|178.2|174.56|0
1650931210000|2022-04-26 00:00:10|178.34|174.7|178.34|174.7|178.34|174.7|178.2|174.56|0
1650931220000|2022-04-26 00:00:20|178.48|174.84|178.48|174.84|178.48|174.84|178.48|174.84|0
1650931230000|2022-04-26 00:00:30|178.62|174.98|178.62|174.98|178.62|174.98|178.62|174.98|0
1650931240000|2022-04-26 00:00:40|178.55|174.91|178.41|174.77|178.55|174.91|178.41|174.77|0
1650931250000|2022-04-26 00:00:50|178.34|174.7|178.2|174.56|178.34|174.7|178.2|174.56|0
1650931260000|2022-04-26 00:01:00|178.34|174.7|178.2|174.56|178.34|174.7|178.2|174.56|0
1650931270000|2022-04-26 00:01:10|178.34|174.7|178.34|174.7|178.34|174.7|178.34|174.7|0
1650931280000|2022-04-26 00:01:20|178.2|174.56|178.48|174.84|178.48|174.84|178.2|174.56|0
1650931290000|2022-04-26 00:01:30|178.34|174.7|178.76|175.12|178.76|175.12|178.34|174.7|0
1650931300000|2022-04-26 00:01:40|178.83|175.19|178.9|175.26|178.9|175.26|178.83|175.19|0
1650931310000|2022-04-26 00:01:50|178.76|175.12|178.62|174.98|178.76|175.12|178.62|174.98|0
1650931320000|2022-04-26 00:02:00|178.48|174.84|178.34|174.7|178.48|174.84|178.2|174.56|0
1650931330000|2022-04-26 00:02:10|178.41|174.77|178.34|174.7|178.41|174.77|178.34|174.7|0
1650931340000|2022-04-26 00:02:20|178.48|174.84|178.2|174.56|178.48|174.84|178.2|174.56|0
1650931350000|2022-04-26 00:02:30|178.06|174.42|178.2|174.56|178.2|174.56|178.06|174.42|0
1650931360000|2022-04-26 00:02:40|178.06|174.42|178.06|174.42|178.06|174.42|178.06|174.42|0
1650931370000|2022-04-26 00:02:50|177.78|174.14|177.78|174.14|177.78|174.14|177.78|174.14|0
1650931380000|2022-04-26 00:03:00|177.64|174|178.06|174.42|178.06|174.42|177.64|174|0
1650931390000|2022-04-26 00:03:10|177.92|174.28|177.85|174.21|177.92|174.28|177.85|174.21|0
1650931400000|2022-04-26 00:03:20|177.92|174.28|177.92|174.28|177.92|174.28|177.92|174.28|0
1650931410000|2022-04-26 00:03:30|177.78|174.14|177.64|174|177.78|174.14|177.64|174|0
1650931420000|2022-04-26 00:03:40|177.78|174.14|177.78|174.14|177.78|174.14|177.78|174.14|0
1650931430000|2022-04-26 00:03:50|177.64|174|177.64|174|177.64|174|177.64|174|0
1650931440000|2022-04-26 00:04:00|177.78|174.14|178.06|174.42|178.06|174.42|177.78|174.14|0
1650931450000|2022-04-26 00:04:10|177.99|174.35|178.06|174.42|178.06|174.42|177.99|174.35|0
1650931460000|2022-04-26 00:04:20|177.92|174.28|177.99|174.35|177.99|174.35|177.85|174.21|0
1650931470000|2022-04-26 00:04:30|178.06|174.42|177.78|174.14|178.06|174.42|177.78|174.14|0
1650931480000|2022-04-26 00:04:40|177.71|174.07|177.78|174.14|177.78|174.14|177.71|174.07|0
1650931490000|2022-04-26 00:04:50|177.92|174.28|177.78|174.14|177.92|174.28|177.78|174.14|0
1650931500000|2022-04-26 00:05:00|177.92|174.28|177.99|174.35|178.06|174.42|177.92|174.28|0
1650931510000|2022-04-26 00:05:10|177.92|174.28|177.92|174.28|177.92|174.28|177.92|174.28|0
1650931530000|2022-04-26 00:05:30|178.06|174.42|178.2|174.56|178.2|174.56|178.06|174.42|0
1650931540000|2022-04-26 00:05:40|178.06|174.42|178.06|174.42|178.2|174.56|178.06|174.42|0
1650931550000|2022-04-26 00:05:50|178.2|174.56|178.2|174.56|178.2|174.56|178.2|174.56|0
1650931560000|2022-04-26 00:06:00|178.34|174.7|178.34|174.7|178.34|174.7|178.34|174.7|0
1650931570000|2022-04-26 00:06:10|178.4|174.76|178.34|174.7|178.4|174.76|178.34|174.7|0
1650931580000|2022-04-26 00:06:20|178.48|174.84|178.62|174.98|178.62|174.98|178.48|174.84|0
1650931590000|2022-04-26 00:06:30|178.68|175.04|178.9|175.26|178.9|175.26|178.68|175.04|0
1650931600000|2022-04-26 00:06:40|178.76|175.12|178.9|175.26|178.9|175.26|178.76|175.12|0
1650931610000|2022-04-26 00:06:50|178.76|175.12|178.76|175.12|178.76|175.12|178.76|175.12|0
1650931620000|2022-04-26 00:07:00|178.68|175.04|178.68|175.04|178.76|175.12|178.68|175.04|0
1650931630000|2022-04-26 00:07:10|178.62|174.98|178.82|175.18|178.82|175.18|178.62|174.98|0
1650931640000|2022-04-26 00:07:20|178.9|175.26|178.76|175.12|178.9|175.26|178.76|175.12|0
1650931670000|2022-04-26 00:07:50|178.82|175.18|178.48|174.84|178.82|175.18|178.48|174.84|0
1650931680000|2022-04-26 00:08:00|178.62|174.98|178.76|175.12|178.76|175.12|178.48|174.84|0
1650931690000|2022-04-26 00:08:10|178.68|175.04|178.75|175.11|178.75|175.11|178.68|175.04|0
1650931700000|2022-04-26 00:08:20|178.89|175.25|178.82|175.18|178.89|175.25|178.82|175.18|0
1650931710000|2022-04-26 00:08:30|178.75|175.11|178.68|175.04|178.75|175.11|178.68|175.04|0
1650931720000|2022-04-26 00:08:40|178.61|174.97|178.47|174.83|178.61|174.97|178.47|174.83|0
1650931730000|2022-04-26 00:08:50|178.33|174.69|178.19|174.55|178.33|174.69|178.19|174.55|0
1650931740000|2022-04-26 00:09:00|178.06|174.42|178.06|174.42|178.06|174.42|178.06|174.42|0
1650931750000|2022-04-26 00:09:10|177.92|174.28|177.98|174.34|178.05|174.41|177.92|174.28|0
1650931760000|2022-04-26 00:09:20|177.92|174.28|177.92|174.28|177.92|174.28|177.78|174.14|0
1650931770000|2022-04-26 00:09:30|177.78|174.14|177.78|174.14|177.92|174.28|177.78|174.14|0
1650931780000|2022-04-26 00:09:40|177.64|174|177.5|173.86|177.78|174.14|177.5|173.86|0
1650931790000|2022-04-26 00:09:50|177.56|173.92|177.7|174.06|177.7|174.06|177.56|173.92|0
1650931800000|2022-04-26 00:10:00|177.64|174|177.64|174|177.64|174|177.56|173.92|0
1650931810000|2022-04-26 00:10:10|177.77|174.13|177.77|174.13|177.77|174.13|177.77|174.13|0
1650931820000|2022-04-26 00:10:20|177.84|174.2|177.91|174.27|177.91|174.27|177.84|174.2|0
1650931830000|2022-04-26 00:10:30|178.05|174.41|178.33|174.69|178.33|174.69|178.05|174.41|0
1650931840000|2022-04-26 00:10:40|178.19|174.55|178.19|174.55|178.19|174.55|178.19|174.55|0
1650931850000|2022-04-26 00:10:50|178.33|174.69|178.33|174.69|178.47|174.83|178.33|174.69|0
1650931860000|2022-04-26 00:11:00|178.19|174.55|178.19|174.55|178.19|174.55|178.19|174.55|0
1650931870000|2022-04-26 00:11:10|178.12|174.48|178.12|174.48|178.19|174.55|178.12|174.48|0
1650931880000|2022-04-26 00:11:20|178.05|174.41|177.91|174.27|178.05|174.41|177.91|174.27|0
1650931890000|2022-04-26 00:11:30|177.77|174.13|177.91|174.27|177.91|174.27|177.77|174.13|0
1650931900000|2022-04-26 00:11:40|177.77|174.13|177.77|174.13|177.91|174.27|177.77|174.13|0
1650931910000|2022-04-26 00:11:50|177.63|173.99|177.63|173.99|177.63|173.99|177.63|173.99|0
1650931920000|2022-04-26 00:12:00|177.7|174.06|177.77|174.13|177.77|174.13|177.63|173.99|0
1650931930000|2022-04-26 00:12:10|177.63|173.99|177.77|174.13|177.77|174.13|177.63|173.99|0
1650931940000|2022-04-26 00:12:20|177.63|173.99|177.63|173.99|177.63|173.99|177.49|173.85|0
1650931950000|2022-04-26 00:12:30|177.49|173.85|177.49|173.85|177.49|173.85|177.49|173.85|0
1650931960000|2022-04-26 00:12:40|177.35|173.71|177.35|173.71|177.49|173.85|177.35|173.71|0
1650931970000|2022-04-26 00:12:50|177.49|173.85|177.49|173.85|177.49|173.85|177.49|173.85|0
1650931980000|2022-04-26 00:13:00|177.42|173.78|177.49|173.85|177.49|173.85|177.35|173.71|0
1650931990000|2022-04-26 00:13:10|177.21|173.57|177.14|173.5|177.21|173.57|177.14|173.5|0
1650932000000|2022-04-26 00:13:20|177.21|173.57|177.35|173.71|177.35|173.71|177.21|173.57|0
1650932020000|2022-04-26 00:13:40|177.28|173.64|177.35|173.71|177.35|173.71|177.28|173.64|0
1650932030000|2022-04-26 00:13:50|177.28|173.64|177.49|173.85|177.49|173.85|177.28|173.64|0
1650932040000|2022-04-26 00:14:00|177.42|173.78|177.35|173.71|177.42|173.78|177.35|173.71|0
1650932050000|2022-04-26 00:14:10|177.49|173.85|177.63|173.99|177.63|173.99|177.49|173.85|0
1650932060000|2022-04-26 00:14:20|177.49|173.85|177.49|173.85|177.49|173.85|177.49|173.85|0
1650932070000|2022-04-26 00:14:30|177.63|173.99|177.49|173.85|177.63|173.99|177.49|173.85|0
1650932090000|2022-04-26 00:14:50|177.42|173.78|177.42|173.78|177.42|173.78|177.42|173.78|0
1650932100000|2022-04-26 00:15:00|177.35|173.71|177.35|173.71|177.35|173.71|177.28|173.64|0
1650932110000|2022-04-26 00:15:10|177.28|173.64|177.21|173.57|177.28|173.64|177.21|173.57|0
1650932120000|2022-04-26 00:15:20|177.49|173.85|177.49|173.85|177.49|173.85|177.49|173.85|0
1650932130000|2022-04-26 00:15:30|177.63|173.99|177.56|173.92|177.63|173.99|177.56|173.92|0
1650932140000|2022-04-26 00:15:40|177.49|173.85|177.49|173.85|177.49|173.85|177.49|173.85|0
1650932160000|2022-04-26 00:16:00|177.56|173.92|177.49|173.85|177.63|173.99|177.49|173.85|0
1650932170000|2022-04-26 00:16:10|177.35|173.71|177.35|173.71|177.35|173.71|177.35|173.71|0
1650932180000|2022-04-26 00:16:20|177.21|173.57|177.28|173.64|177.42|173.78|177.07|173.43|0
1650932190000|2022-04-26 00:16:30|177.14|173.5|177.07|173.43|177.21|173.57|177.07|173.43|0
1650932200000|2022-04-26 00:16:40|177.21|173.57|177.35|173.71|177.35|173.71|177.21|173.57|0
1650932210000|2022-04-26 00:16:50|177.21|173.57|177.28|173.64|177.28|173.64|177.21|173.57|0
1650932220000|2022-04-26 00:17:00|177.35|173.71|177.63|173.99|177.63|173.99|177.35|173.71|0
1650932230000|2022-04-26 00:17:10|177.77|174.13|178.19|174.55|178.19|174.55|177.77|174.13|0
1650932240000|2022-04-26 00:17:20|178.11|174.47|178.05|174.41|178.11|174.47|178.05|174.41|0
1650932250000|2022-04-26 00:17:30|177.91|174.27|177.77|174.13|177.91|174.27|177.77|174.13|0
1650932260000|2022-04-26 00:17:40|177.63|173.99|177.63|173.99|177.63|173.99|177.49|173.85|0
1650932270000|2022-04-26 00:17:50|177.77|174.13|177.77|174.13|177.77|174.13|177.77|174.13|0
1650932280000|2022-04-26 00:18:00|177.63|173.99|177.91|174.27|177.91|174.27|177.63|173.99|0
1650932290000|2022-04-26 00:18:10|177.97|174.33|178.05|174.41|178.05|174.41|177.97|174.33|0
1650932310000|2022-04-26 00:18:30|178.19|174.55|177.91|174.27|178.19|174.55|177.91|174.27|0
1650932320000|2022-04-26 00:18:40|177.77|174.13|177.83|174.19|177.91|174.27|177.77|174.13|0
1650932330000|2022-04-26 00:18:50|177.77|174.13|177.97|174.33|177.97|174.33|177.77|174.13|0
1650932340000|2022-04-26 00:19:00|177.91|174.27|177.77|174.13|177.91|174.27|177.77|174.13|0
1650932350000|2022-04-26 00:19:10|177.91|174.27|177.91|174.27|177.91|174.27|177.91|174.27|0
1650932360000|2022-04-26 00:19:20|177.83|174.19|177.9|174.26|177.91|174.27|177.83|174.19|0
1650932370000|2022-04-26 00:19:30|177.83|174.19|177.83|174.19|177.83|174.19|177.83|174.19|0
1650932380000|2022-04-26 00:19:40|177.9|174.26|177.77|174.13|177.9|174.26|177.77|174.13|0
1650932390000|2022-04-26 00:19:50|177.63|173.99|177.63|173.99|177.69|174.05|177.63|173.99|0
1650932400000|2022-04-26 00:20:00|177.49|173.85|177.69|174.05|177.69|174.05|177.49|173.85|0
1650932410000|2022-04-26 00:20:10|177.63|173.99|177.63|173.99|177.63|173.99|177.49|173.85|0
1650932420000|2022-04-26 00:20:20|177.62|173.98|177.49|173.85|177.69|174.05|177.49|173.85|0
1650932450000|2022-04-26 00:20:50|177.62|173.98|177.62|173.98|177.62|173.98|177.55|173.91|0
1650932460000|2022-04-26 00:21:00|177.76|174.12|177.9|174.26|177.97|174.33|177.76|174.12|0
1650932470000|2022-04-26 00:21:10|177.83|174.19|177.9|174.26|177.9|174.26|177.83|174.19|0
1650932480000|2022-04-26 00:21:20|177.97|174.33|178.04|174.4|178.04|174.4|177.97|174.33|0
1650932490000|2022-04-26 00:21:30|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650932500000|2022-04-26 00:21:40|178.32|174.68|178.25|174.61|178.32|174.68|178.25|174.61|0
1650932510000|2022-04-26 00:21:50|178.32|174.68|178.46|174.82|178.46|174.82|178.32|174.68|0
1650932520000|2022-04-26 00:22:00|178.39|174.75|178.32|174.68|178.46|174.82|178.32|174.68|0
1650932530000|2022-04-26 00:22:10|178.46|174.82|178.32|174.68|178.46|174.82|178.32|174.68|0
1650932540000|2022-04-26 00:22:20|178.46|174.82|178.46|174.82|178.46|174.82|178.32|174.68|0
1650932570000|2022-04-26 00:22:50|178.39|174.75|178.46|174.82|178.46|174.82|178.39|174.75|0
1650932580000|2022-04-26 00:23:00|178.39|174.75|178.46|174.82|178.46|174.82|178.39|174.75|0
1650932590000|2022-04-26 00:23:10|178.39|174.75|178.32|174.68|178.39|174.75|178.18|174.54|0
1650932600000|2022-04-26 00:23:20|178.18|174.54|178.04|174.4|178.18|174.54|177.9|174.26|0
1650932610000|2022-04-26 00:23:30|178.18|174.54|178.18|174.54|178.18|174.54|178.04|174.4|0
1650932620000|2022-04-26 00:23:40|178.32|174.68|178.46|174.82|178.46|174.82|178.32|174.68|0
1650932650000|2022-04-26 00:24:10|178.32|174.68|178.39|174.75|178.46|174.82|178.32|174.68|0
1650932660000|2022-04-26 00:24:20|178.04|174.4|177.9|174.26|178.04|174.4|177.9|174.26|0
1650932670000|2022-04-26 00:24:30|178.04|174.4|177.76|174.12|178.04|174.4|177.76|174.12|0
1650932690000|2022-04-26 00:24:50|177.83|174.19|177.76|174.12|177.9|174.26|177.76|174.12|0
1650932700000|2022-04-26 00:25:00|177.83|174.19|178.04|174.4|178.04|174.4|177.83|174.19|0
1650932710000|2022-04-26 00:25:10|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650932730000|2022-04-26 00:25:30|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650932740000|2022-04-26 00:25:40|178.18|174.54|178.11|174.47|178.18|174.54|178.11|174.47|0
1650932750000|2022-04-26 00:25:50|178.18|174.54|178.04|174.4|178.18|174.54|178.04|174.4|0
1650932760000|2022-04-26 00:26:00|177.9|174.26|177.9|174.26|177.9|174.26|177.9|174.26|0
1650932770000|2022-04-26 00:26:10|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650932780000|2022-04-26 00:26:20|177.9|174.26|177.9|174.26|177.9|174.26|177.9|174.26|0
1650932790000|2022-04-26 00:26:30|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650932800000|2022-04-26 00:26:40|177.96|174.32|177.9|174.26|177.96|174.32|177.9|174.26|0
1650932810000|2022-04-26 00:26:50|177.96|174.32|177.9|174.26|177.96|174.32|177.9|174.26|0
1650932820000|2022-04-26 00:27:00|178.04|174.4|178.18|174.54|178.18|174.54|177.96|174.32|0
1650932830000|2022-04-26 00:27:10|178.04|174.4|178.18|174.54|178.18|174.54|178.04|174.4|0
1650932840000|2022-04-26 00:27:20|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650932850000|2022-04-26 00:27:30|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650932860000|2022-04-26 00:27:40|178.04|174.4|178.1|174.46|178.18|174.54|178.04|174.4|0
1650932870000|2022-04-26 00:27:50|178.18|174.54|178.18|174.54|178.18|174.54|178.18|174.54|0
1650932880000|2022-04-26 00:28:00|178.04|174.4|178.04|174.4|178.04|174.4|178.04|174.4|0
1650932890000|2022-04-26 00:28:10|178.1|174.46|178.18|174.54|178.18|174.54|178.1|174.46|0
1650932900000|2022-04-26 00:28:20|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650932930000|2022-04-26 00:28:50|178.87|175.23|178.73|175.09|178.87|175.23|178.73|175.09|0
1650932940000|2022-04-26 00:29:00|178.59|174.95|178.59|174.95|178.73|175.09|178.59|174.95|0
1650932950000|2022-04-26 00:29:10|178.73|175.09|178.73|175.09|178.73|175.09|178.73|175.09|0
1650932960000|2022-04-26 00:29:20|178.59|174.95|178.45|174.81|178.59|174.95|178.45|174.81|0
1650932970000|2022-04-26 00:29:30|178.59|174.95|178.59|174.95|178.59|174.95|178.59|174.95|0
1650932980000|2022-04-26 00:29:40|178.73|175.09|178.52|174.88|178.73|175.09|178.52|174.88|0
1650932990000|2022-04-26 00:29:50|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650933000000|2022-04-26 00:30:00|178.59|174.95|178.31|174.67|178.59|174.95|178.31|174.67|0
1650933010000|2022-04-26 00:30:10|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650933020000|2022-04-26 00:30:20|178.24|174.6|178.17|174.53|178.24|174.6|178.17|174.53|0
1650933030000|2022-04-26 00:30:30|178.03|174.39|178.03|174.39|178.17|174.53|178.03|174.39|0
1650933040000|2022-04-26 00:30:40|177.89|174.25|177.75|174.11|177.89|174.25|177.75|174.11|0
1650933050000|2022-04-26 00:30:50|177.61|173.97|177.68|174.04|177.75|174.11|177.61|173.97|0
1650933060000|2022-04-26 00:31:00|177.89|174.25|177.89|174.25|177.89|174.25|177.89|174.25|0
1650933070000|2022-04-26 00:31:10|178.03|174.39|178.17|174.53|178.17|174.53|178.03|174.39|0
1650933080000|2022-04-26 00:31:20|178.03|174.39|178.03|174.39|178.03|174.39|178.03|174.39|0
1650933090000|2022-04-26 00:31:30|178.17|174.53|178.03|174.39|178.17|174.53|178.03|174.39|0
1650933100000|2022-04-26 00:31:40|177.89|174.25|177.89|174.25|177.89|174.25|177.89|174.25|0
1650933110000|2022-04-26 00:31:50|178.03|174.39|177.89|174.25|178.03|174.39|177.89|174.25|0
1650933120000|2022-04-26 00:32:00|177.96|174.32|178.17|174.53|178.17|174.53|177.96|174.32|0
1650933130000|2022-04-26 00:32:10|178.03|174.39|178.45|174.81|178.45|174.81|178.03|174.39|0
1650933140000|2022-04-26 00:32:20|178.31|174.67|178.31|174.67|178.31|174.67|178.31|174.67|0
1650933160000|2022-04-26 00:32:40|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650933170000|2022-04-26 00:32:50|178.38|174.74|178.31|174.67|178.38|174.74|178.31|174.67|0
1650933180000|2022-04-26 00:33:00|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650933200000|2022-04-26 00:33:20|178.31|174.67|178.17|174.53|178.31|174.67|178.17|174.53|0
1650933210000|2022-04-26 00:33:30|178.31|174.67|178.31|174.67|178.31|174.67|178.31|174.67|0
1650933220000|2022-04-26 00:33:40|178.17|174.53|178.17|174.53|178.17|174.53|178.17|174.53|0
1650933230000|2022-04-26 00:33:50|178.31|174.67|178.38|174.74|178.38|174.74|178.31|174.67|0
1650933240000|2022-04-26 00:34:00|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650933250000|2022-04-26 00:34:10|178.31|174.67|178.31|174.67|178.31|174.67|178.31|174.67|0
1650933260000|2022-04-26 00:34:20|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650933270000|2022-04-26 00:34:30|178.31|174.67|178.31|174.67|178.31|174.67|178.31|174.67|0
1650933280000|2022-04-26 00:34:40|178.17|174.53|178.17|174.53|178.24|174.6|178.17|174.53|0
1650933290000|2022-04-26 00:34:50|178.1|174.46|178.03|174.39|178.1|174.46|178.03|174.39|0
1650933300000|2022-04-26 00:35:00|178.1|174.46|178.24|174.6|178.24|174.6|178.1|174.46|0
1650933310000|2022-04-26 00:35:10|178.31|174.67|178.31|174.67|178.31|174.67|178.24|174.6|0
1650933330000|2022-04-26 00:35:30|178.45|174.81|178.45|174.81|178.45|174.81|178.45|174.81|0
1650933340000|2022-04-26 00:35:40|178.51|174.87|178.45|174.81|178.51|174.87|178.45|174.81|0
1650933360000|2022-04-26 00:36:00|178.51|174.87|178.45|174.81|178.51|174.87|178.45|174.81|0
1650933370000|2022-04-26 00:36:10|178.59|174.95|178.59|174.95|178.59|174.95|178.51|174.87|0
1650933380000|2022-04-26 00:36:20|178.45|174.81|178.51|174.87|178.51|174.87|178.45|174.81|0
1650933390000|2022-04-26 00:36:30|178.59|174.95|178.59|174.95|178.59|174.95|178.59|174.95|0
1650933400000|2022-04-26 00:36:40|178.73|175.09|178.59|174.95|178.73|175.09|178.59|174.95|0
1650933420000|2022-04-26 00:37:00|178.45|174.81|178.59|174.95|178.59|174.95|178.45|174.81|0
1650933430000|2022-04-26 00:37:10|178.73|175.09|178.59|174.95|178.73|175.09|178.59|174.95|0
1650933440000|2022-04-26 00:37:20|178.65|175.01|178.45|174.81|178.65|175.01|178.45|174.81|0
1650933450000|2022-04-26 00:37:30|178.31|174.67|178.31|174.67|178.31|174.67|178.31|174.67|0
1650933460000|2022-04-26 00:37:40|178.45|174.81|178.44|174.8|178.45|174.81|178.44|174.8|0
1650933480000|2022-04-26 00:38:00|178.51|174.87|178.51|174.87|178.58|174.94|178.51|174.87|0
1650933490000|2022-04-26 00:38:10|178.58|174.94|178.58|174.94|178.58|174.94|178.58|174.94|0
1650933510000|2022-04-26 00:38:30|178.51|174.87|178.58|174.94|178.58|174.94|178.44|174.8|0
1650933520000|2022-04-26 00:38:40|178.44|174.8|178.51|174.87|178.51|174.87|178.44|174.8|0
1650933530000|2022-04-26 00:38:50|178.44|174.8|178.44|174.8|178.44|174.8|178.44|174.8|0
1650933540000|2022-04-26 00:39:00|178.58|174.94|178.58|174.94|178.58|174.94|178.58|174.94|0
1650933550000|2022-04-26 00:39:10|178.44|174.8|178.58|174.94|178.58|174.94|178.44|174.8|0
1650933560000|2022-04-26 00:39:20|178.51|174.87|178.51|174.87|178.58|174.94|178.51|174.87|0
1650933570000|2022-04-26 00:39:30|178.37|174.73|178.3|174.66|178.44|174.8|178.3|174.66|0
1650933580000|2022-04-26 00:39:40|178.23|174.59|178.23|174.59|178.23|174.59|178.23|174.59|0
1650933590000|2022-04-26 00:39:50|178.3|174.66|178.3|174.66|178.3|174.66|178.3|174.66|0
1650933600000|2022-04-26 00:40:00|178.44|174.8|178.3|174.66|178.44|174.8|178.3|174.66|0
1650933610000|2022-04-26 00:40:10|178.16|174.52|178.16|174.52|178.16|174.52|178.16|174.52|0
1650933630000|2022-04-26 00:40:30|178.02|174.38|178.02|174.38|178.02|174.38|177.88|174.24|0
1650933640000|2022-04-26 00:40:40|177.88|174.24|177.88|174.24|178.02|174.38|177.88|174.24|0
1650933650000|2022-04-26 00:40:50|177.95|174.31|177.88|174.24|177.95|174.31|177.88|174.24|0
1650933660000|2022-04-26 00:41:00|178.02|174.38|178.02|174.38|178.02|174.38|178.02|174.38|0
1650933670000|2022-04-26 00:41:10|178.09|174.45|178.02|174.38|178.09|174.45|178.02|174.38|0
1650933680000|2022-04-26 00:41:20|178.16|174.52|178.16|174.52|178.3|174.66|178.16|174.52|0
1650933700000|2022-04-26 00:41:40|178.3|174.66|178.44|174.8|178.44|174.8|178.3|174.66|0
1650933720000|2022-04-26 00:42:00|178.3|174.66|178.44|174.8|178.44|174.8|178.3|174.66|0
1650933730000|2022-04-26 00:42:10|178.51|174.87|178.51|174.87|178.51|174.87|178.51|174.87|0
1650933740000|2022-04-26 00:42:20|178.44|174.8|178.37|174.73|178.44|174.8|178.3|174.66|0
1650933750000|2022-04-26 00:42:30|178.3|174.66|178.44|174.8|178.44|174.8|178.3|174.66|0
1650933760000|2022-04-26 00:42:40|178.3|174.66|178.3|174.66|178.3|174.66|178.3|174.66|0
1650933780000|2022-04-26 00:43:00|178.37|174.73|178.3|174.66|178.37|174.73|178.3|174.66|0
1650933830000|2022-04-26 00:43:50|178.37|174.73|178.3|174.66|178.37|174.73|178.3|174.66|0
1650933840000|2022-04-26 00:44:00|178.44|174.8|178.44|174.8|178.44|174.8|178.44|174.8|0
1650933850000|2022-04-26 00:44:10|178.58|174.94|178.58|174.94|178.58|174.94|178.44|174.8|0
1650933860000|2022-04-26 00:44:20|178.44|174.8|178.44|174.8|178.44|174.8|178.44|174.8|0
1650933870000|2022-04-26 00:44:30|178.58|174.94|178.86|175.22|178.86|175.22|178.58|174.94|0
1650933880000|2022-04-26 00:44:40|179|175.36|179|175.36|179|175.36|179|175.36|0
1650933900000|2022-04-26 00:45:00|178.86|175.22|178.72|175.08|178.86|175.22|178.72|175.08|0
1650933920000|2022-04-26 00:45:20|178.86|175.22|178.86|175.22|178.86|175.22|178.86|175.22|0
1650933930000|2022-04-26 00:45:30|178.78|175.14|178.78|175.14|178.78|175.14|178.78|175.14|0
1650933940000|2022-04-26 00:45:40|178.86|175.22|178.86|175.22|179|175.36|178.86|175.22|0
1650933960000|2022-04-26 00:46:00|178.92|175.28|178.92|175.28|179|175.36|178.92|175.28|0
1650933970000|2022-04-26 00:46:10|179|175.36|179|175.36|179.14|175.5|179|175.36|0
1650933980000|2022-04-26 00:46:20|178.86|175.22|178.86|175.22|178.92|175.28|178.86|175.22|0
1650933990000|2022-04-26 00:46:30|179|175.36|179.14|175.5|179.14|175.5|179|175.36|0
1650934000000|2022-04-26 00:46:40|179|175.36|179.14|175.5|179.14|175.5|179|175.36|0
1650934010000|2022-04-26 00:46:50|179.28|175.64|179.14|175.5|179.28|175.64|179.14|175.5|0
1650934020000|2022-04-26 00:47:00|179.28|175.64|179|175.36|179.28|175.64|179|175.36|0
1650934030000|2022-04-26 00:47:10|178.86|175.22|178.85|175.21|178.86|175.22|178.85|175.21|0
1650934040000|2022-04-26 00:47:20|178.92|175.28|178.99|175.35|178.99|175.35|178.92|175.28|0
1650934060000|2022-04-26 00:47:40|179.13|175.49|178.92|175.28|179.13|175.49|178.92|175.28|0
1650934070000|2022-04-26 00:47:50|178.99|175.35|178.99|175.35|178.99|175.35|178.99|175.35|0
1650934080000|2022-04-26 00:48:00|178.92|175.28|178.92|175.28|178.92|175.28|178.92|175.28|0
1650934090000|2022-04-26 00:48:10|178.99|175.35|178.99|175.35|178.99|175.35|178.85|175.21|0
1650934110000|2022-04-26 00:48:30|178.85|175.21|178.85|175.21|178.85|175.21|178.85|175.21|0
1650934120000|2022-04-26 00:48:40|178.99|175.35|178.99|175.35|178.99|175.35|178.99|175.35|0
1650934150000|2022-04-26 00:49:10|178.92|175.28|178.85|175.21|178.92|175.28|178.85|175.21|0
1650934160000|2022-04-26 00:49:20|178.99|175.35|178.99|175.35|178.99|175.35|178.99|175.35|0
1650934180000|2022-04-26 00:49:40|179.13|175.49|179.13|175.49|179.13|175.49|179.13|175.49|0
1650934190000|2022-04-26 00:49:50|179.06|175.42|179.06|175.42|179.06|175.42|179.06|175.42|0
1650934200000|2022-04-26 00:50:00|178.99|175.35|179.13|175.49|179.13|175.49|178.99|175.35|0
1650934240000|2022-04-26 00:50:40|178.99|175.35|178.99|175.35|178.99|175.35|178.99|175.35|0
1650934250000|2022-04-26 00:50:50|178.85|175.21|178.85|175.21|178.92|175.28|178.85|175.21|0
1650934260000|2022-04-26 00:51:00|178.92|175.28|178.85|175.21|178.92|175.28|178.85|175.21|0
1650934270000|2022-04-26 00:51:10|178.71|175.07|178.71|175.07|178.71|175.07|178.71|175.07|0
1650934280000|2022-04-26 00:51:20|178.78|175.14|178.71|175.07|178.78|175.14|178.71|175.07|0
1650934290000|2022-04-26 00:51:30|178.78|175.14|178.71|175.07|178.78|175.14|178.71|175.07|0
1650934370000|2022-04-26 00:52:50|178.57|174.93|178.57|174.93|178.57|174.93|178.57|174.93|0
1650934380000|2022-04-26 00:53:00|178.71|175.07|178.71|175.07|178.71|175.07|178.71|175.07|0
1650934450000|2022-04-26 00:54:10|178.99|175.35|179.06|175.42|179.06|175.42|178.99|175.35|0
1650934460000|2022-04-26 00:54:20|179.13|175.49|179.13|175.49|179.13|175.49|179.13|175.49|0
1650934470000|2022-04-26 00:54:30|179.27|175.63|179.19|175.55|179.27|175.63|179.19|175.55|0
1650934480000|2022-04-26 00:54:40|179.13|175.49|179.27|175.63|179.27|175.63|179.13|175.49|0
1650934500000|2022-04-26 00:55:00|179.41|175.77|179.27|175.63|179.41|175.77|179.27|175.63|0
1650934540000|2022-04-26 00:55:40|179.13|175.49|179.33|175.69|179.33|175.69|179.13|175.49|0
1650934550000|2022-04-26 00:55:50|179.27|175.63|179.27|175.63|179.27|175.63|179.27|175.63|0
1650934570000|2022-04-26 00:56:10|179.41|175.77|179.41|175.77|179.41|175.77|179.41|175.77|0
1650934590000|2022-04-26 00:56:30|179.55|175.91|179.55|175.91|179.55|175.91|179.55|175.91|0
1650934620000|2022-04-26 00:57:00|179.83|176.19|179.83|176.19|179.83|176.19|179.83|176.19|0
1650934630000|2022-04-26 00:57:10|180.39|176.75|180.25|176.61|180.39|176.75|180.25|176.61|0
1650934640000|2022-04-26 00:57:20|180.39|176.75|180.39|176.75|180.53|176.89|180.39|176.75|0
1650934650000|2022-04-26 00:57:30|180.11|176.47|180.11|176.47|180.25|176.61|180.11|176.47|0
1650934660000|2022-04-26 00:57:40|179.97|176.33|179.97|176.33|179.97|176.33|179.97|176.33|0
1650934680000|2022-04-26 00:58:00|180.03|176.39|180.11|176.47|180.11|176.47|180.03|176.39|0
1650934700000|2022-04-26 00:58:20|180.25|176.61|180.25|176.61|180.25|176.61|180.25|176.61|0
1650934710000|2022-04-26 00:58:30|180.39|176.75|180.25|176.61|180.39|176.75|180.25|176.61|0
1650934720000|2022-04-26 00:58:40|180.11|176.47|180.11|176.47|180.11|176.47|180.11|176.47|0
1650934730000|2022-04-26 00:58:50|180.25|176.61|180.25|176.61|180.25|176.61|180.25|176.61|0
1650934740000|2022-04-26 00:59:00|180.39|176.75|180.53|176.89|180.53|176.89|180.39|176.75|0
1650934750000|2022-04-26 00:59:10|180.45|176.81|180.45|176.81|180.45|176.81|180.39|176.75|0
1650934760000|2022-04-26 00:59:20|180.39|176.75|180.25|176.61|180.39|176.75|180.25|176.61|0
1650934770000|2022-04-26 00:59:30|180.11|176.47|180.11|176.47|180.25|176.61|180.11|176.47|0
1650934780000|2022-04-26 00:59:40|180.1|176.46|180.25|176.61|180.25|176.61|180.1|176.46|0
1650934800000|2022-04-26 01:00:00|180.31|176.67|180.39|176.75|180.39|176.75|180.31|176.67|0
1650934810000|2022-04-26 01:00:10|180.53|176.89|180.53|176.89|180.53|176.89|180.53|176.89|0
1650934830000|2022-04-26 01:00:30|180.67|177.03|180.53|176.89|180.67|177.03|180.53|176.89|0
1650934850000|2022-04-26 01:00:50|180.39|176.75|180.39|176.75|180.39|176.75|180.39|176.75|0
1650934860000|2022-04-26 01:01:00|180.38|176.74|180.24|176.6|180.38|176.74|180.24|176.6|0
1650934870000|2022-04-26 01:01:10|180.31|176.67|180.31|176.67|180.31|176.67|180.31|176.67|0
1650934880000|2022-04-26 01:01:20|180.38|176.74|180.38|176.74|180.38|176.74|180.38|176.74|0
1650934900000|2022-04-26 01:01:40|180.52|176.88|180.52|176.88|180.52|176.88|180.38|176.74|0
1650934910000|2022-04-26 01:01:50|180.81|177.17|180.81|177.17|180.81|177.17|180.81|177.17|0
1650934920000|2022-04-26 01:02:00|180.95|177.31|180.95|177.31|180.95|177.31|180.81|177.17|0
1650934930000|2022-04-26 01:02:10|180.81|177.17|180.81|177.17|180.95|177.31|180.81|177.17|0
1650934940000|2022-04-26 01:02:20|180.73|177.09|180.67|177.03|180.73|177.09|180.67|177.03|0
1650934950000|2022-04-26 01:02:30|180.81|177.17|180.95|177.31|180.95|177.31|180.81|177.17|0
1650934960000|2022-04-26 01:02:40|180.81|177.17|180.95|177.31|180.95|177.31|180.81|177.17|0
1650934970000|2022-04-26 01:02:50|180.81|177.17|180.95|177.31|180.95|177.31|180.81|177.17|0
1650935000000|2022-04-26 01:03:20|180.87|177.23|180.95|177.31|180.95|177.31|180.87|177.23|0
1650935010000|2022-04-26 01:03:30|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935040000|2022-04-26 01:04:00|180.66|177.02|180.66|177.02|180.66|177.02|180.66|177.02|0
1650935050000|2022-04-26 01:04:10|180.8|177.16|180.94|177.3|180.94|177.3|180.8|177.16|0
1650935110000|2022-04-26 01:05:10|180.8|177.16|180.73|177.09|180.8|177.16|180.73|177.09|0
1650935120000|2022-04-26 01:05:20|180.66|177.02|180.66|177.02|180.66|177.02|180.66|177.02|0
1650935130000|2022-04-26 01:05:30|180.8|177.16|180.66|177.02|180.8|177.16|180.66|177.02|0
1650935140000|2022-04-26 01:05:40|180.52|176.88|180.52|176.88|180.59|176.95|180.52|176.88|0
1650935150000|2022-04-26 01:05:50|180.59|176.95|180.66|177.02|180.66|177.02|180.52|176.88|0
1650935160000|2022-04-26 01:06:00|180.73|177.09|180.8|177.16|180.8|177.16|180.73|177.09|0
1650935170000|2022-04-26 01:06:10|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935200000|2022-04-26 01:06:40|180.8|177.16|180.94|177.3|180.94|177.3|180.8|177.16|0
1650935210000|2022-04-26 01:06:50|180.8|177.16|180.94|177.3|180.94|177.3|180.8|177.16|0
1650935260000|2022-04-26 01:07:40|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935270000|2022-04-26 01:07:50|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935300000|2022-04-26 01:08:20|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935320000|2022-04-26 01:08:40|180.87|177.23|180.94|177.3|180.94|177.3|180.87|177.23|0
1650935360000|2022-04-26 01:09:20|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935380000|2022-04-26 01:09:40|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935410000|2022-04-26 01:10:10|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935420000|2022-04-26 01:10:20|180.66|177.02|180.66|177.02|180.66|177.02|180.66|177.02|0
1650935440000|2022-04-26 01:10:40|180.8|177.16|180.8|177.16|180.94|177.3|180.8|177.16|0
1650935460000|2022-04-26 01:11:00|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935490000|2022-04-26 01:11:30|180.8|177.16|180.86|177.22|180.94|177.3|180.8|177.16|0
1650935500000|2022-04-26 01:11:40|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935510000|2022-04-26 01:11:50|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935520000|2022-04-26 01:12:00|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935530000|2022-04-26 01:12:10|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935540000|2022-04-26 01:12:20|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935560000|2022-04-26 01:12:40|180.65|177.01|180.65|177.01|180.65|177.01|180.65|177.01|0
1650935570000|2022-04-26 01:12:50|180.8|177.16|180.8|177.16|180.8|177.16|180.8|177.16|0
1650935580000|2022-04-26 01:13:00|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650935600000|2022-04-26 01:13:20|180.86|177.22|180.79|177.15|180.86|177.22|180.79|177.15|0
1650935610000|2022-04-26 01:13:30|180.65|177.01|180.79|177.15|180.79|177.15|180.65|177.01|0
1650935630000|2022-04-26 01:13:50|180.94|177.3|180.94|177.3|180.94|177.3|180.94|177.3|0
1650935640000|2022-04-26 01:14:00|180.93|177.29|180.93|177.29|180.93|177.29|180.93|177.29|0
1650935700000|2022-04-26 01:15:00|180.79|177.15|180.65|177.01|180.79|177.15|180.65|177.01|0
1650935710000|2022-04-26 01:15:10|180.79|177.15|180.65|177.01|180.79|177.15|180.65|177.01|0
1650935730000|2022-04-26 01:15:30|180.79|177.15|180.79|177.15|180.79|177.15|180.65|177.01|0
1650935740000|2022-04-26 01:15:40|180.65|177.01|180.51|176.87|180.65|177.01|180.37|176.73|0
1650935750000|2022-04-26 01:15:50|180.65|177.01|180.79|177.15|180.79|177.15|180.65|177.01|0
1650935760000|2022-04-26 01:16:00|180.93|177.29|180.93|177.29|180.93|177.29|180.93|177.29|0
1650935770000|2022-04-26 01:16:10|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650935800000|2022-04-26 01:16:40|180.72|177.08|180.72|177.08|180.72|177.08|180.72|177.08|0
1650935810000|2022-04-26 01:16:50|180.65|177.01|180.79|177.15|180.79|177.15|180.65|177.01|0
1650935820000|2022-04-26 01:17:00|180.72|177.08|180.65|177.01|180.72|177.08|180.65|177.01|0
1650935830000|2022-04-26 01:17:10|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650935850000|2022-04-26 01:17:30|180.65|177.01|180.65|177.01|180.65|177.01|180.65|177.01|0
1650935860000|2022-04-26 01:17:40|180.72|177.08|180.65|177.01|180.72|177.08|180.65|177.01|0
1650935870000|2022-04-26 01:17:50|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650935880000|2022-04-26 01:18:00|180.65|177.01|180.93|177.29|180.93|177.29|180.65|177.01|0
1650935890000|2022-04-26 01:18:10|180.79|177.15|180.93|177.29|180.93|177.29|180.79|177.15|0
1650935910000|2022-04-26 01:18:30|180.79|177.15|180.79|177.15|180.79|177.15|180.79|177.15|0
1650935920000|2022-04-26 01:18:40|180.65|177.01|180.51|176.87|180.65|177.01|180.51|176.87|0
1650935930000|2022-04-26 01:18:50|180.58|176.94|180.51|176.87|180.58|176.94|180.51|176.87|0
1650935940000|2022-04-26 01:19:00|180.57|176.93|180.23|176.59|180.57|176.93|180.23|176.59|0
1650935950000|2022-04-26 01:19:10|180.37|176.73|180.43|176.79|180.43|176.79|180.37|176.73|0
1650935960000|2022-04-26 01:19:20|180.51|176.87|180.37|176.73|180.51|176.87|180.37|176.73|0
1650935990000|2022-04-26 01:19:50|180.29|176.65|180.22|176.58|180.29|176.65|180.22|176.58|0
1650936000000|2022-04-26 01:20:00|180.08|176.44|180.08|176.44|180.08|176.44|180.08|176.44|0
1650936010000|2022-04-26 01:20:10|180.22|176.58|180.22|176.58|180.22|176.58|180.22|176.58|0
1650936030000|2022-04-26 01:20:30|180.08|176.44|180.08|176.44|180.08|176.44|180.08|176.44|0
1650936040000|2022-04-26 01:20:40|180.22|176.58|180.08|176.44|180.22|176.58|180.08|176.44|0
1650936060000|2022-04-26 01:21:00|179.94|176.3|179.94|176.3|180.08|176.44|179.94|176.3|0
1650936100000|2022-04-26 01:21:40|179.8|176.16|179.8|176.16|179.8|176.16|179.8|176.16|0
1650936140000|2022-04-26 01:22:20|179.94|176.3|179.94|176.3|179.94|176.3|179.94|176.3|0
1650936160000|2022-04-26 01:22:40|179.8|176.16|179.8|176.16|179.8|176.16|179.8|176.16|0
1650936180000|2022-04-26 01:23:00|179.66|176.02|179.8|176.16|179.8|176.16|179.66|176.02|0
1650936190000|2022-04-26 01:23:10|179.66|176.02|179.66|176.02|179.66|176.02|179.66|176.02|0
1650936200000|2022-04-26 01:23:20|179.8|176.16|179.66|176.02|179.8|176.16|179.66|176.02|0
1650936210000|2022-04-26 01:23:30|179.52|175.88|179.52|175.88|179.52|175.88|179.52|175.88|0
1650936220000|2022-04-26 01:23:40|179.38|175.74|179.38|175.74|179.38|175.74|179.38|175.74|0
1650936230000|2022-04-26 01:23:50|179.52|175.88|179.52|175.88|179.52|175.88|179.52|175.88|0
1650936270000|2022-04-26 01:24:30|179.66|176.02|179.66|176.02|179.66|176.02|179.66|176.02|0
1650936280000|2022-04-26 01:24:40|179.52|175.88|179.66|176.02|179.73|176.09|179.52|175.88|0
1650936290000|2022-04-26 01:24:50|179.52|175.88|179.66|176.02|179.66|176.02|179.52|175.88|0
1650936300000|2022-04-26 01:25:00|179.52|175.88|179.66|176.02|179.8|176.16|179.52|175.88|0
1650936310000|2022-04-26 01:25:10|179.8|176.16|179.87|176.23|179.87|176.23|179.8|176.16|0
1650936320000|2022-04-26 01:25:20|179.8|176.16|180.08|176.44|180.08|176.44|179.8|176.16|0
1650936330000|2022-04-26 01:25:30|179.94|176.3|180.08|176.44|180.08|176.44|179.94|176.3|0
1650936340000|2022-04-26 01:25:40|180.22|176.58|180.36|176.72|180.36|176.72|180.22|176.58|0
1650936350000|2022-04-26 01:25:50|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650936370000|2022-04-26 01:26:10|180.43|176.79|180.5|176.86|180.5|176.86|180.43|176.79|0
1650936380000|2022-04-26 01:26:20|180.43|176.79|180.43|176.79|180.43|176.79|180.36|176.72|0
1650936390000|2022-04-26 01:26:30|180.36|176.72|180.36|176.72|180.36|176.72|180.22|176.58|0
1650936400000|2022-04-26 01:26:40|180.5|176.86|180.36|176.72|180.5|176.86|180.36|176.72|0
1650936420000|2022-04-26 01:27:00|180.5|176.86|180.5|176.86|180.5|176.86|180.36|176.72|0
1650936430000|2022-04-26 01:27:10|180.64|177|180.64|177|180.64|177|180.64|177|0
1650936440000|2022-04-26 01:27:20|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650936450000|2022-04-26 01:27:30|180.36|176.72|180.28|176.64|180.36|176.72|180.22|176.58|0
1650936460000|2022-04-26 01:27:40|180.22|176.58|180.36|176.72|180.36|176.72|180.22|176.58|0
1650936470000|2022-04-26 01:27:50|180.42|176.78|180.42|176.78|180.42|176.78|180.42|176.78|0
1650936480000|2022-04-26 01:28:00|180.5|176.86|180.5|176.86|180.64|177|180.5|176.86|0
1650936490000|2022-04-26 01:28:10|180.36|176.72|180.36|176.72|180.36|176.72|180.36|176.72|0
1650936500000|2022-04-26 01:28:20|180.5|176.86|180.5|176.86|180.5|176.86|180.5|176.86|0
1650936510000|2022-04-26 01:28:30|180.36|176.72|180.5|176.86|180.5|176.86|180.36|176.72|0
1650936520000|2022-04-26 01:28:40|180.42|176.78|180.5|176.86|180.5|176.86|180.42|176.78|0
1650936530000|2022-04-26 01:28:50|180.64|177|180.5|176.86|180.64|177|180.5|176.86|0
1650936540000|2022-04-26 01:29:00|180.36|176.72|180.22|176.58|180.36|176.72|180.22|176.58|0
1650936550000|2022-04-26 01:29:10|180.07|176.43|180.07|176.43|180.07|176.43|180.07|176.43|0
1650936560000|2022-04-26 01:29:20|180.14|176.5|180.22|176.58|180.22|176.58|180.14|176.5|0
1650936570000|2022-04-26 01:29:30|180.07|176.43|180.22|176.58|180.22|176.58|180.07|176.43|0
1650936580000|2022-04-26 01:29:40|180.21|176.57|180.07|176.43|180.21|176.57|180.07|176.43|0
1650936590000|2022-04-26 01:29:50|180.21|176.57|180.07|176.43|180.21|176.57|180.07|176.43|0
1650936600000|2022-04-26 01:30:00|180.36|176.72|180.07|176.43|180.36|176.72|180.07|176.43|0
1650936610000|2022-04-26 01:30:10|180.14|176.5|180.07|176.43|180.14|176.5|180.07|176.43|0
1650936620000|2022-04-26 01:30:20|180.21|176.57|180.14|176.5|180.21|176.57|180.07|176.43|0
1650936630000|2022-04-26 01:30:30|180.07|176.43|179.93|176.29|180.07|176.43|179.93|176.29|0
1650936640000|2022-04-26 01:30:40|179.79|176.15|179.79|176.15|179.79|176.15|179.79|176.15|0
1650936660000|2022-04-26 01:31:00|179.93|176.29|179.93|176.29|179.93|176.29|179.93|176.29|0
1650936670000|2022-04-26 01:31:10|179.79|176.15|179.93|176.29|179.93|176.29|179.79|176.15|0
1650936680000|2022-04-26 01:31:20|179.86|176.22|179.93|176.29|179.93|176.29|179.79|176.15|0
1650936690000|2022-04-26 01:31:30|179.79|176.15|180.07|176.43|180.07|176.43|179.79|176.15|0
1650936700000|2022-04-26 01:31:40|180|176.36|180|176.36|180|176.36|180|176.36|0
1650936710000|2022-04-26 01:31:50|180.07|176.43|179.93|176.29|180.07|176.43|179.93|176.29|0
1650936720000|2022-04-26 01:32:00|180.07|176.43|180.21|176.57|180.21|176.57|180.07|176.43|0
1650936730000|2022-04-26 01:32:10|180.35|176.71|180.21|176.57|180.35|176.71|180.21|176.57|0
1650936780000|2022-04-26 01:33:00|180.07|176.43|180.21|176.57|180.21|176.57|180.07|176.43|0
1650936790000|2022-04-26 01:33:10|180.07|176.43|180.07|176.43|180.07|176.43|180.07|176.43|0
1650936810000|2022-04-26 01:33:30|179.93|176.29|179.93|176.29|179.93|176.29|179.93|176.29|0
1650936820000|2022-04-26 01:33:40|180.07|176.43|180.07|176.43|180.07|176.43|180.07|176.43|0
1650936830000|2022-04-26 01:33:50|179.93|176.29|180.07|176.43|180.07|176.43|179.93|176.29|0
1650936840000|2022-04-26 01:34:00|180.14|176.5|180.21|176.57|180.21|176.57|180.07|176.43|0
1650936850000|2022-04-26 01:34:10|180.35|176.71|180.35|176.71|180.35|176.71|180.28|176.64|0
1650936870000|2022-04-26 01:34:30|180.49|176.85|180.49|176.85|180.49|176.85|180.49|176.85|0
1650936880000|2022-04-26 01:34:40|180.42|176.78|180.49|176.85|180.49|176.85|180.42|176.78|0
1650936890000|2022-04-26 01:34:50|180.35|176.71|180.49|176.85|180.49|176.85|180.35|176.71|0
1650936900000|2022-04-26 01:35:00|180.35|176.71|180.35|176.71|180.35|176.71|180.35|176.71|0
1650936910000|2022-04-26 01:35:10|180.49|176.85|180.49|176.85|180.49|176.85|180.35|176.71|0
1650936920000|2022-04-26 01:35:20|180.42|176.78|180.49|176.85|180.49|176.85|180.42|176.78|0
1650936970000|2022-04-26 01:36:10|180.63|176.99|180.63|176.99|180.63|176.99|180.63|176.99|0
1650936980000|2022-04-26 01:36:20|180.49|176.85|180.63|176.99|180.63|176.99|180.49|176.85|0
1650936990000|2022-04-26 01:36:30|180.56|176.92|180.49|176.85|180.56|176.92|180.49|176.85|0
1650937000000|2022-04-26 01:36:40|180.42|176.78|180.35|176.71|180.42|176.78|180.35|176.71|0
1650937010000|2022-04-26 01:36:50|180.28|176.64|180.21|176.57|180.28|176.64|180.21|176.57|0
1650937020000|2022-04-26 01:37:00|180.28|176.64|180.49|176.85|180.49|176.85|180.28|176.64|0
1650937030000|2022-04-26 01:37:10|180.42|176.78|180.35|176.71|180.42|176.78|180.35|176.71|0
1650937040000|2022-04-26 01:37:20|180.21|176.57|180.35|176.71|180.35|176.71|180.21|176.57|0
1650937050000|2022-04-26 01:37:30|180.21|176.57|180.21|176.57|180.21|176.57|180.21|176.57|0
1650937060000|2022-04-26 01:37:40|180.27|176.63|180.27|176.63|180.27|176.63|180.27|176.63|0
1650937070000|2022-04-26 01:37:50|180.35|176.71|180.35|176.71|180.35|176.71|180.21|176.57|0
1650937080000|2022-04-26 01:38:00|180.27|176.63|180.21|176.57|180.27|176.63|180.21|176.57|0
1650937090000|2022-04-26 01:38:10|180.35|176.71|180.63|176.99|180.63|176.99|180.35|176.71|0
1650937110000|2022-04-26 01:38:30|180.7|177.06|180.77|177.13|180.77|177.13|180.7|177.06|0
1650937120000|2022-04-26 01:38:40|180.91|177.27|180.77|177.13|180.91|177.27|180.77|177.13|0
1650937130000|2022-04-26 01:38:50|180.91|177.27|180.77|177.13|180.91|177.27|180.77|177.13|0
1650937140000|2022-04-26 01:39:00|180.63|176.99|180.77|177.13|180.77|177.13|180.63|176.99|0
1650937150000|2022-04-26 01:39:10|180.91|177.27|180.77|177.13|180.91|177.27|180.77|177.13|0
1650937160000|2022-04-26 01:39:20|180.91|177.27|180.91|177.27|180.91|177.27|180.84|177.2|0
1650937190000|2022-04-26 01:39:50|180.77|177.13|180.77|177.13|180.77|177.13|180.77|177.13|0
1650937200000|2022-04-26 01:40:00|180.84|177.2|180.77|177.13|180.91|177.27|180.77|177.13|0
1650937210000|2022-04-26 01:40:10|180.91|177.27|180.77|177.13|180.91|177.27|180.77|177.13|0
1650937220000|2022-04-26 01:40:20|180.91|177.27|180.91|177.27|180.91|177.27|180.91|177.27|0
1650937250000|2022-04-26 01:40:50|181.9|178.26|181.75|178.11|181.9|178.26|181.75|178.11|0
1650937260000|2022-04-26 01:41:00|181.61|177.97|181.9|178.26|181.9|178.26|181.61|177.97|0
1650937270000|2022-04-26 01:41:10|181.61|177.97|181.75|178.11|181.75|178.11|181.61|177.97|0
1650937280000|2022-04-26 01:41:20|181.9|178.26|181.75|178.11|181.9|178.26|181.75|178.11|0
1650937290000|2022-04-26 01:41:30|181.9|178.26|181.89|178.25|181.9|178.26|181.89|178.25|0
1650937300000|2022-04-26 01:41:40|181.75|178.11|181.75|178.11|181.75|178.11|181.75|178.11|0
1650937310000|2022-04-26 01:41:50|181.89|178.25|181.89|178.25|181.89|178.25|181.89|178.25|0
1650937330000|2022-04-26 01:42:10|182.04|178.4|182.04|178.4|182.04|178.4|182.04|178.4|0
1650937340000|2022-04-26 01:42:20|181.89|178.25|181.54|177.9|181.89|178.25|181.47|177.83|0
1650937350000|2022-04-26 01:42:30|181.47|177.83|181.75|178.11|181.75|178.11|181.47|177.83|0
1650937360000|2022-04-26 01:42:40|181.61|177.97|181.61|177.97|181.61|177.97|181.61|177.97|0
1650937380000|2022-04-26 01:43:00|181.47|177.83|181.33|177.69|181.47|177.83|181.33|177.69|0
1650937390000|2022-04-26 01:43:10|181.19|177.55|181.05|177.41|181.19|177.55|181.05|177.41|0
1650937400000|2022-04-26 01:43:20|181.19|177.55|181.19|177.55|181.19|177.55|181.19|177.55|0
1650937410000|2022-04-26 01:43:30|181.05|177.41|181.33|177.69|181.33|177.69|181.05|177.41|0
1650937420000|2022-04-26 01:43:40|181.19|177.55|181.33|177.69|181.33|177.69|181.19|177.55|0
1650937430000|2022-04-26 01:43:50|181.47|177.83|181.47|177.83|181.47|177.83|181.47|177.83|0
1650937440000|2022-04-26 01:44:00|181.33|177.69|181.19|177.55|181.33|177.69|181.19|177.55|0
1650937450000|2022-04-26 01:44:10|181.05|177.41|181.05|177.41|181.05|177.41|181.05|177.41|0
1650937460000|2022-04-26 01:44:20|181.19|177.55|181.04|177.4|181.19|177.55|181.04|177.4|0
1650937470000|2022-04-26 01:44:30|180.9|177.26|180.9|177.26|181.04|177.4|180.9|177.26|0
1650937480000|2022-04-26 01:44:40|180.83|177.19|180.9|177.26|180.9|177.26|180.83|177.19|0
1650937500000|2022-04-26 01:45:00|180.76|177.12|180.62|176.98|180.76|177.12|180.34|176.7|0
1650937510000|2022-04-26 01:45:10|180.76|177.12|180.62|176.98|180.76|177.12|180.62|176.98|0
1650937520000|2022-04-26 01:45:20|180.48|176.84|180.34|176.7|180.62|176.98|180.34|176.7|0
1650937530000|2022-04-26 01:45:30|180.41|176.77|180.62|176.98|180.62|176.98|180.41|176.77|0
1650937550000|2022-04-26 01:45:50|180.48|176.84|180.48|176.84|180.48|176.84|180.48|176.84|0
1650937560000|2022-04-26 01:46:00|180.34|176.7|180.2|176.56|180.34|176.7|180.06|176.42|0
1650937570000|2022-04-26 01:46:10|180.06|176.42|180.06|176.42|180.06|176.42|180.06|176.42|0
1650937590000|2022-04-26 01:46:30|179.92|176.28|179.92|176.28|180.06|176.42|179.92|176.28|0
1650937600000|2022-04-26 01:46:40|179.7|176.06|179.42|175.78|179.78|176.14|179.42|175.78|0
1650937610000|2022-04-26 01:46:50|179.5|175.86|179.21|175.57|179.5|175.86|179.21|175.57|0
1650937620000|2022-04-26 01:47:00|178.79|175.15|178.93|175.29|178.93|175.29|178.79|175.15|0
1650937630000|2022-04-26 01:47:10|179.07|175.43|179.21|175.57|179.21|175.57|179.07|175.43|0
1650937640000|2022-04-26 01:47:20|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650937660000|2022-04-26 01:47:40|179.21|175.57|179.21|175.57|179.21|175.57|179.21|175.57|0
1650937670000|2022-04-26 01:47:50|179.28|175.64|179.21|175.57|179.28|175.64|179.14|175.5|0
1650937680000|2022-04-26 01:48:00|179.35|175.71|179.21|175.57|179.35|175.71|179.21|175.57|0
1650937690000|2022-04-26 01:48:10|178.93|175.29|178.93|175.29|179.07|175.43|178.93|175.29|0
1650937700000|2022-04-26 01:48:20|178.79|175.15|178.51|174.87|178.79|175.15|178.51|174.87|0
1650937710000|2022-04-26 01:48:30|178.65|175.01|178.65|175.01|178.65|175.01|178.65|175.01|0
1650937720000|2022-04-26 01:48:40|178.51|174.87|178.51|174.87|178.51|174.87|178.51|174.87|0
1650937730000|2022-04-26 01:48:50|178.65|175.01|178.79|175.15|178.79|175.15|178.65|175.01|0
1650937740000|2022-04-26 01:49:00|178.65|175.01|178.79|175.15|178.79|175.15|178.65|175.01|0
1650937750000|2022-04-26 01:49:10|178.86|175.22|178.93|175.29|178.93|175.29|178.79|175.15|0
1650937760000|2022-04-26 01:49:20|179.07|175.43|178.93|175.29|179.07|175.43|178.93|175.29|0
1650937770000|2022-04-26 01:49:30|179.07|175.43|179.21|175.57|179.21|175.57|179.07|175.43|0
1650937780000|2022-04-26 01:49:40|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650937790000|2022-04-26 01:49:50|179.42|175.78|179.42|175.78|179.42|175.78|179.42|175.78|0
1650937800000|2022-04-26 01:50:00|179.35|175.71|179.35|175.71|179.35|175.71|179.21|175.57|0
1650937810000|2022-04-26 01:50:10|179.21|175.57|179.07|175.43|179.21|175.57|179.07|175.43|0
1650937820000|2022-04-26 01:50:20|179|175.36|178.93|175.29|179|175.36|178.93|175.29|0
1650937830000|2022-04-26 01:50:30|178.86|175.22|178.86|175.22|178.86|175.22|178.79|175.15|0
1650937840000|2022-04-26 01:50:40|178.93|175.29|179|175.36|179|175.36|178.93|175.29|0
1650937850000|2022-04-26 01:50:50|178.93|175.29|179.07|175.43|179.07|175.43|178.93|175.29|0
1650937860000|2022-04-26 01:51:00|178.93|175.29|179.07|175.43|179.07|175.43|178.93|175.29|0
1650937870000|2022-04-26 01:51:10|179.21|175.57|179.21|175.57|179.21|175.57|179.07|175.43|0
1650937880000|2022-04-26 01:51:20|179.07|175.43|179.21|175.57|179.21|175.57|179.07|175.43|0
1650937890000|2022-04-26 01:51:30|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650937900000|2022-04-26 01:51:40|179.21|175.57|179.21|175.57|179.21|175.57|179.21|175.57|0
1650937910000|2022-04-26 01:51:50|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650937920000|2022-04-26 01:52:00|179.14|175.5|179.14|175.5|179.14|175.5|179.07|175.43|0
1650937930000|2022-04-26 01:52:10|179.21|175.57|179.07|175.43|179.21|175.57|179.07|175.43|0
1650937940000|2022-04-26 01:52:20|179.14|175.5|179.14|175.5|179.14|175.5|179.14|175.5|0
1650937950000|2022-04-26 01:52:30|179.21|175.57|179.35|175.71|179.35|175.71|179.21|175.57|0
1650937970000|2022-04-26 01:52:50|179.42|175.78|179.35|175.71|179.42|175.78|179.35|175.71|0
1650937980000|2022-04-26 01:53:00|179.21|175.57|179.35|175.71|179.35|175.71|179.21|175.57|0
1650937990000|2022-04-26 01:53:10|179.21|175.57|179.21|175.57|179.21|175.57|179.21|175.57|0
1650938000000|2022-04-26 01:53:20|179.35|175.71|179.21|175.57|179.35|175.71|179.21|175.57|0
1650938010000|2022-04-26 01:53:30|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650938050000|2022-04-26 01:54:10|179.21|175.57|179.27|175.63|179.27|175.63|179.21|175.57|0
1650938060000|2022-04-26 01:54:20|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650938070000|2022-04-26 01:54:30|179.49|175.85|179.63|175.99|179.63|175.99|179.35|175.71|0
1650938090000|2022-04-26 01:54:50|179.49|175.85|179.55|175.91|179.55|175.91|179.49|175.85|0
1650938100000|2022-04-26 01:55:00|179.49|175.85|179.49|175.85|179.49|175.85|179.49|175.85|0
1650938110000|2022-04-26 01:55:10|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650938120000|2022-04-26 01:55:20|179.41|175.77|179.41|175.77|179.41|175.77|179.41|175.77|0
1650938130000|2022-04-26 01:55:30|179.49|175.85|179.49|175.85|179.49|175.85|179.35|175.71|0
1650938140000|2022-04-26 01:55:40|179.35|175.71|179.35|175.71|179.35|175.71|179.35|175.71|0
1650938150000|2022-04-26 01:55:50|179.41|175.77|179.35|175.71|179.41|175.77|179.35|175.71|0
1650938160000|2022-04-26 01:56:00|179.49|175.85|179.2|175.56|179.49|175.85|179.2|175.56|0
1650938170000|2022-04-26 01:56:10|179.06|175.42|179.06|175.42|179.06|175.42|179.06|175.42|0
1650938180000|2022-04-26 01:56:20|179.13|175.49|179.2|175.56|179.2|175.56|179.13|175.49|0
1650938190000|2022-04-26 01:56:30|179.13|175.49|179.2|175.56|179.2|175.56|179.06|175.42|0
1650938210000|2022-04-26 01:56:50|179.27|175.63|179.34|175.7|179.34|175.7|179.27|175.63|0
1650938220000|2022-04-26 01:57:00|179.48|175.84|179.34|175.7|179.48|175.84|179.34|175.7|0
1650938240000|2022-04-26 01:57:20|179.2|175.56|179.2|175.56|179.2|175.56|179.2|175.56|0
1650938250000|2022-04-26 01:57:30|179.06|175.42|179.06|175.42|179.2|175.56|179.06|175.42|0
1650938270000|2022-04-26 01:57:50|178.99|175.35|179.06|175.42|179.06|175.42|178.99|175.35|0
1650938280000|2022-04-26 01:58:00|178.92|175.28|178.92|175.28|178.99|175.35|178.92|175.28|0
1650938290000|2022-04-26 01:58:10|178.78|175.14|178.92|175.28|178.92|175.28|178.78|175.14|0
1650938300000|2022-04-26 01:58:20|178.78|175.14|178.64|175|178.78|175.14|178.64|175|0
1650938310000|2022-04-26 01:58:30|178.78|175.14|178.92|175.28|178.92|175.28|178.78|175.14|0
1650938320000|2022-04-26 01:58:40|179.06|175.42|179.06|175.42|179.06|175.42|179.06|175.42|0
1650938350000|2022-04-26 01:59:10|179.2|175.56|179.34|175.7|179.34|175.7|179.2|175.56|0
1650938360000|2022-04-26 01:59:20|179.27|175.63|179.48|175.84|179.48|175.84|179.2|175.56|0
1650938370000|2022-04-26 01:59:30|179.62|175.98|179.48|175.84|179.62|175.98|179.48|175.84|0
1650938390000|2022-04-26 01:59:50|179.62|175.98|179.48|175.84|179.62|175.98|179.48|175.84|0
1650938400000|2022-04-26 02:00:00|179.62|175.98|179.55|175.91|179.62|175.98|179.55|175.91|0
1650938410000|2022-04-26 02:00:10|179.62|175.98|180.04|176.4|180.04|176.4|179.62|175.98|0
1650938420000|2022-04-26 02:00:20|179.97|176.33|180.04|176.4|180.04|176.4|179.97|176.33|0
1650938430000|2022-04-26 02:00:30|179.9|176.26|179.9|176.26|180.04|176.4|179.9|176.26|0
1650938440000|2022-04-26 02:00:40|179.76|176.12|179.76|176.12|179.76|176.12|179.76|176.12|0
1650938450000|2022-04-26 02:00:50|179.9|176.26|179.9|176.26|179.9|176.26|179.9|176.26|0
1650938460000|2022-04-26 02:01:00|180.13|176.49|180.13|176.49|180.27|176.63|180.13|176.49|0
1650938470000|2022-04-26 02:01:10|179.99|176.35|179.99|176.35|179.99|176.35|179.99|176.35|0
1650938480000|2022-04-26 02:01:20|179.85|176.21|179.85|176.21|179.85|176.21|179.85|176.21|0
1650938490000|2022-04-26 02:01:30|179.71|176.07|179.57|175.93|179.71|176.07|179.57|175.93|0
1650938500000|2022-04-26 02:01:40|179.43|175.79|179.29|175.65|179.43|175.79|179.29|175.65|0
1650938520000|2022-04-26 02:02:00|179.43|175.79|179.43|175.79|179.43|175.79|179.43|175.79|0
1650938530000|2022-04-26 02:02:10|179.57|175.93|179.57|175.93|179.57|175.93|179.57|175.93|0
1650938540000|2022-04-26 02:02:20|179.71|176.07|179.71|176.07|179.71|176.07|179.71|176.07|0
1650938550000|2022-04-26 02:02:30|179.85|176.21|179.71|176.07|179.85|176.21|179.71|176.07|0
1650938560000|2022-04-26 02:02:40|179.85|176.21|179.85|176.21|179.85|176.21|179.85|176.21|0
1650938580000|2022-04-26 02:03:00|179.99|176.35|179.85|176.21|179.99|176.35|179.85|176.21|0
1650938590000|2022-04-26 02:03:10|179.99|176.35|179.85|176.21|179.99|176.35|179.85|176.21|0
1650938600000|2022-04-26 02:03:20|179.78|176.14|179.85|176.21|179.85|176.21|179.78|176.14|0
1650938610000|2022-04-26 02:03:30|179.78|176.14|179.85|176.21|179.85|176.21|179.78|176.14|0
1650938620000|2022-04-26 02:03:40|179.71|176.07|179.71|176.07|179.71|176.07|179.71|176.07|0
1650938630000|2022-04-26 02:03:50|179.78|176.14|179.71|176.07|179.85|176.21|179.64|176|0
1650938640000|2022-04-26 02:04:00|179.85|176.21|179.92|176.28|179.92|176.28|179.85|176.21|0
1650938650000|2022-04-26 02:04:10|179.85|176.21|179.85|176.21|179.85|176.21|179.85|176.21|0
1650938660000|2022-04-26 02:04:20|179.43|176.63|179.43|176.63|179.43|176.63|179.43|176.63|0
1650938680000|2022-04-26 02:04:40|179.5|176.7|179.5|176.7|179.5|176.7|179.5|176.7|0
1650938690000|2022-04-26 02:04:50|179.43|176.63|179.57|176.77|179.57|176.77|179.43|176.63|0
1650938700000|2022-04-26 02:05:00|179.71|176.91|179.71|176.91|179.71|176.91|179.64|176.84|0
1650938710000|2022-04-26 02:05:10|179.78|176.98|179.71|176.91|179.78|176.98|179.71|176.91|0
1650938720000|2022-04-26 02:05:20|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1650938730000|2022-04-26 02:05:30|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1650938740000|2022-04-26 02:05:40|179.85|177.05|179.85|177.05|179.85|177.05|179.85|177.05|0
1650938750000|2022-04-26 02:05:50|179.71|176.91|179.71|176.91|179.71|176.91|179.71|176.91|0
1650938760000|2022-04-26 02:06:00|179.85|177.05|179.92|177.12|179.92|177.12|179.85|177.05|0
1650938770000|2022-04-26 02:06:10|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1650938780000|2022-04-26 02:06:20|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1650938790000|2022-04-26 02:06:30|180.41|177.61|180.55|177.75|180.55|177.75|180.41|177.61|0
1650938800000|2022-04-26 02:06:40|180.48|177.68|180.55|177.75|180.55|177.75|180.41|177.61|0
1650938810000|2022-04-26 02:06:50|180.69|177.89|180.55|177.75|180.69|177.89|180.55|177.75|0
1650938830000|2022-04-26 02:07:10|180.69|177.89|180.83|178.03|180.83|178.03|180.55|177.75|0
1650938840000|2022-04-26 02:07:20|180.55|177.75|180.69|177.89|180.69|177.89|180.55|177.75|0
1650938850000|2022-04-26 02:07:30|180.76|177.96|180.83|178.03|180.97|178.17|180.76|177.96|0
1650938860000|2022-04-26 02:07:40|180.97|178.17|181.11|178.31|181.11|178.31|180.97|178.17|0
1650938870000|2022-04-26 02:07:50|180.97|178.17|180.97|178.17|180.97|178.17|180.97|178.17|0
1650938880000|2022-04-26 02:08:00|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1650938890000|2022-04-26 02:08:10|180.76|177.96|180.76|177.96|180.83|178.03|180.76|177.96|0
1650938900000|2022-04-26 02:08:20|180.69|177.89|180.69|177.89|180.76|177.96|180.69|177.89|0
1650938910000|2022-04-26 02:08:30|180.55|177.75|180.55|177.75|180.62|177.82|180.55|177.75|0
1650938920000|2022-04-26 02:08:40|180.41|177.61|180.27|177.47|180.41|177.61|180.27|177.47|0
1650938930000|2022-04-26 02:08:50|180.41|177.61|180.48|177.68|180.48|177.68|180.41|177.61|0
1650938940000|2022-04-26 02:09:00|180.41|177.61|180.13|177.33|180.41|177.61|180.13|177.33|0
1650938950000|2022-04-26 02:09:10|180.19|177.39|180.41|177.61|180.41|177.61|180.19|177.39|0
1650938960000|2022-04-26 02:09:20|180.19|177.39|180.27|177.47|180.27|177.47|180.19|177.39|0
1650938970000|2022-04-26 02:09:30|180.13|177.33|180.05|177.25|180.13|177.33|180.05|177.25|0
1650938980000|2022-04-26 02:09:40|180.13|177.33|179.98|177.18|180.13|177.33|179.98|177.18|0
1650938990000|2022-04-26 02:09:50|179.91|177.11|180.05|177.25|180.05|177.25|179.91|177.11|0
1650939000000|2022-04-26 02:10:00|179.98|177.18|179.98|177.18|179.98|177.18|179.84|177.04|0
1650939020000|2022-04-26 02:10:20|179.84|177.04|179.56|176.76|179.84|177.04|179.56|176.76|0
1650939030000|2022-04-26 02:10:30|179.42|176.62|179.35|176.55|179.42|176.62|179.35|176.55|0
1650939040000|2022-04-26 02:10:40|179.28|176.48|179.42|176.62|179.42|176.62|179.28|176.48|0
1650939050000|2022-04-26 02:10:50|179.35|176.55|179.42|176.62|179.42|176.62|179.28|176.48|0
1650939060000|2022-04-26 02:11:00|179.28|176.48|179.28|176.48|179.35|176.55|179.28|176.48|0
1650939070000|2022-04-26 02:11:10|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1650939080000|2022-04-26 02:11:20|179.28|176.48|179.35|176.55|179.35|176.55|179.28|176.48|0
1650939090000|2022-04-26 02:11:30|179.28|176.48|179.28|176.48|179.35|176.55|179.28|176.48|0
1650939110000|2022-04-26 02:11:50|179.21|176.41|179.21|176.41|179.21|176.41|179.21|176.41|0
1650939120000|2022-04-26 02:12:00|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1650939130000|2022-04-26 02:12:10|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1650939160000|2022-04-26 02:12:40|179.42|176.62|179.35|176.55|179.42|176.62|179.35|176.55|0
1650939170000|2022-04-26 02:12:50|179.28|176.48|179.28|176.48|179.28|176.48|179.28|176.48|0
1650939200000|2022-04-26 02:13:20|179.42|176.62|179.56|176.76|179.56|176.76|179.28|176.48|0
1650939210000|2022-04-26 02:13:30|179.42|176.62|179.42|176.62|179.42|176.62|179.35|176.55|0
1650939240000|2022-04-26 02:14:00|179.49|176.69|179.56|176.76|179.63|176.83|179.49|176.69|0
1650939250000|2022-04-26 02:14:10|179.63|176.83|179.42|176.62|179.63|176.83|179.42|176.62|0
1650939260000|2022-04-26 02:14:20|179.56|176.76|179.42|176.62|179.56|176.76|179.42|176.62|0
1650939300000|2022-04-26 02:15:00|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1650939320000|2022-04-26 02:15:20|179.48|176.68|179.56|176.76|179.56|176.76|179.48|176.68|0
1650939330000|2022-04-26 02:15:30|179.42|176.62|179.28|176.48|179.42|176.62|179.28|176.48|0
1650939340000|2022-04-26 02:15:40|179.14|176.34|179.14|176.34|179.14|176.34|179.14|176.34|0
1650939360000|2022-04-26 02:16:00|179|176.2|178.92|176.12|179|176.2|178.92|176.12|0
1650939370000|2022-04-26 02:16:10|178.86|176.06|179|176.2|179|176.2|178.86|176.06|0
1650939380000|2022-04-26 02:16:20|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1650939390000|2022-04-26 02:16:30|178.85|176.05|179|176.2|179|176.2|178.85|176.05|0
1650939400000|2022-04-26 02:16:40|178.85|176.05|178.85|176.05|178.92|176.12|178.85|176.05|0
1650939410000|2022-04-26 02:16:50|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1650939420000|2022-04-26 02:17:00|178.85|176.05|178.99|176.19|179.06|176.26|178.85|176.05|0
1650939430000|2022-04-26 02:17:10|178.85|176.05|178.85|176.05|178.85|176.05|178.85|176.05|0
1650939440000|2022-04-26 02:17:20|178.99|176.19|178.92|176.12|178.99|176.19|178.92|176.12|0
1650939450000|2022-04-26 02:17:30|178.85|176.05|178.85|176.05|178.85|176.05|178.85|176.05|0
1650939470000|2022-04-26 02:17:50|178.71|175.91|178.78|175.98|178.85|176.05|178.71|175.91|0
1650939480000|2022-04-26 02:18:00|178.85|176.05|178.99|176.19|178.99|176.19|178.85|176.05|0
1650939500000|2022-04-26 02:18:20|179.13|176.33|179.2|176.4|179.2|176.4|179.13|176.33|0
1650939510000|2022-04-26 02:18:30|179.13|176.33|179.27|176.47|179.27|176.47|179.13|176.33|0
1650939520000|2022-04-26 02:18:40|179.41|176.61|179.48|176.68|179.48|176.68|179.41|176.61|0
1650939530000|2022-04-26 02:18:50|179.41|176.61|179.34|176.54|179.41|176.61|179.27|176.47|0
1650939540000|2022-04-26 02:19:00|179.41|176.61|179.55|176.75|179.55|176.75|179.41|176.61|0
1650939550000|2022-04-26 02:19:10|179.48|176.68|179.41|176.61|179.55|176.75|179.41|176.61|0
1650939560000|2022-04-26 02:19:20|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1650939570000|2022-04-26 02:19:30|179.69|176.89|179.55|176.75|179.69|176.89|179.55|176.75|0
1650939580000|2022-04-26 02:19:40|179.69|176.89|179.83|177.03|179.83|177.03|179.69|176.89|0
1650939590000|2022-04-26 02:19:50|179.69|176.89|179.97|177.17|179.97|177.17|179.69|176.89|0
1650939600000|2022-04-26 02:20:00|179.83|177.03|179.69|176.89|179.83|177.03|179.69|176.89|0
1650939610000|2022-04-26 02:20:10|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1650939620000|2022-04-26 02:20:20|179.69|176.89|179.69|176.89|179.69|176.89|179.62|176.82|0
1650939640000|2022-04-26 02:20:40|179.55|176.75|179.69|176.89|179.69|176.89|179.55|176.75|0
1650939650000|2022-04-26 02:20:50|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1650939660000|2022-04-26 02:21:00|179.69|176.89|179.83|177.03|179.83|177.03|179.69|176.89|0
1650939670000|2022-04-26 02:21:10|179.69|176.89|179.83|177.03|179.83|177.03|179.69|176.89|0
1650939680000|2022-04-26 02:21:20|179.97|177.17|179.83|177.03|179.97|177.17|179.83|177.03|0
1650939690000|2022-04-26 02:21:30|179.9|177.1|179.97|177.17|179.97|177.17|179.9|177.1|0
1650939710000|2022-04-26 02:21:50|179.83|177.03|179.97|177.17|179.97|177.17|179.83|177.03|0
1650939720000|2022-04-26 02:22:00|180.11|177.31|180.11|177.31|180.11|177.31|179.97|177.17|0
1650939740000|2022-04-26 02:22:20|180.25|177.45|180.11|177.31|180.25|177.45|180.11|177.31|0
1650939770000|2022-04-26 02:22:50|180.18|177.38|180.25|177.45|180.25|177.45|180.18|177.38|0
1650939780000|2022-04-26 02:23:00|180.11|177.31|180.11|177.31|180.11|177.31|180.11|177.31|0
1650939790000|2022-04-26 02:23:10|180.25|177.45|180.25|177.45|180.25|177.45|180.25|177.45|0
1650939810000|2022-04-26 02:23:30|180.39|177.59|180.25|177.45|180.39|177.59|180.25|177.45|0
1650939820000|2022-04-26 02:23:40|180.53|177.73|180.53|177.73|180.53|177.73|180.53|177.73|0
1650939830000|2022-04-26 02:23:50|180.67|177.87|180.82|178.02|180.82|178.02|180.67|177.87|0
1650939840000|2022-04-26 02:24:00|180.88|178.08|180.82|178.02|180.96|178.16|180.82|178.02|0
1650939850000|2022-04-26 02:24:10|180.88|178.08|180.81|178.01|180.96|178.16|180.81|178.01|0
1650939860000|2022-04-26 02:24:20|180.96|178.16|180.81|178.01|180.96|178.16|180.81|178.01|0
1650939870000|2022-04-26 02:24:30|180.74|177.94|180.96|178.16|181.02|178.22|180.74|177.94|0
1650939880000|2022-04-26 02:24:40|181.1|178.3|181.24|178.44|181.24|178.44|181.1|178.3|0
1650939890000|2022-04-26 02:24:50|181.38|178.58|181.38|178.58|181.52|178.72|181.38|178.58|0
1650939900000|2022-04-26 02:25:00|181.52|178.72|181.52|178.72|181.52|178.72|181.38|178.58|0
1650939910000|2022-04-26 02:25:10|181.66|178.86|181.38|178.58|181.66|178.86|181.38|178.58|0
1650939920000|2022-04-26 02:25:20|181.24|178.44|181.66|178.86|181.66|178.86|181.24|178.44|0
1650939930000|2022-04-26 02:25:30|181.8|179|181.8|179|181.8|179|181.8|179|0
1650939940000|2022-04-26 02:25:40|181.94|179.14|181.66|178.86|181.94|179.14|181.66|178.86|0
1650939960000|2022-04-26 02:26:00|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1650939980000|2022-04-26 02:26:20|181.87|179.07|181.94|179.14|181.94|179.14|181.8|179|0
1650939990000|2022-04-26 02:26:30|181.8|179|181.66|178.86|181.8|179|181.66|178.86|0
1650940020000|2022-04-26 02:27:00|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1650940030000|2022-04-26 02:27:10|181.8|179|181.8|179|181.8|179|181.73|178.93|0
1650940040000|2022-04-26 02:27:20|181.94|179.14|181.8|179|181.94|179.14|181.8|179|0
1650940050000|2022-04-26 02:27:30|181.66|178.86|181.8|179|181.8|179|181.59|178.79|0
1650940060000|2022-04-26 02:27:40|181.66|178.86|181.66|178.86|181.66|178.86|181.66|178.86|0
1650940070000|2022-04-26 02:27:50|181.58|178.78|181.38|178.58|181.58|178.78|181.38|178.58|0
1650940080000|2022-04-26 02:28:00|181.52|178.72|181.66|178.86|181.8|179|181.52|178.72|0
1650940090000|2022-04-26 02:28:10|181.58|178.78|181.52|178.72|181.58|178.78|181.52|178.72|0
1650940100000|2022-04-26 02:28:20|181.66|178.86|181.52|178.72|181.66|178.86|181.52|178.72|0
1650940110000|2022-04-26 02:28:30|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1650940120000|2022-04-26 02:28:40|181.52|178.72|181.52|178.72|181.52|178.72|181.37|178.57|0
1650940130000|2022-04-26 02:28:50|181.44|178.64|181.37|178.57|181.44|178.64|181.37|178.57|0
1650940140000|2022-04-26 02:29:00|181.23|178.43|181.52|178.72|181.52|178.72|181.23|178.43|0
1650940150000|2022-04-26 02:29:10|181.66|178.86|181.66|178.86|181.66|178.86|181.66|178.86|0
1650940170000|2022-04-26 02:29:30|181.8|179|181.8|179|181.8|179|181.8|179|0
1650940180000|2022-04-26 02:29:40|181.72|178.92|181.66|178.86|181.8|179|181.66|178.86|0
1650940190000|2022-04-26 02:29:50|181.72|178.92|181.66|178.86|181.72|178.92|181.66|178.86|0
1650940200000|2022-04-26 02:30:00|181.8|179|181.8|179|181.8|179|181.72|178.92|0
1650940230000|2022-04-26 02:30:30|181.94|179.14|181.87|179.07|181.94|179.14|181.8|179|0
1650940240000|2022-04-26 02:30:40|181.8|179|181.8|179|181.8|179|181.8|179|0
1650940260000|2022-04-26 02:31:00|181.66|178.86|181.94|179.14|181.94|179.14|181.66|178.86|0
1650940270000|2022-04-26 02:31:10|181.8|179|181.8|179|181.8|179|181.8|179|0
1650940280000|2022-04-26 02:31:20|181.86|179.06|181.8|179|181.86|179.06|181.8|179|0
1650940290000|2022-04-26 02:31:30|181.72|178.92|181.65|178.85|181.72|178.92|181.65|178.85|0
1650940300000|2022-04-26 02:31:40|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1650940310000|2022-04-26 02:31:50|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1650940330000|2022-04-26 02:32:10|181.8|179|181.94|179.14|181.94|179.14|181.8|179|0
1650940340000|2022-04-26 02:32:20|181.8|179|181.65|178.85|181.8|179|181.65|178.85|0
1650940360000|2022-04-26 02:32:40|181.58|178.78|181.51|178.71|181.58|178.78|181.51|178.71|0
1650940370000|2022-04-26 02:32:50|181.58|178.78|181.58|178.78|181.58|178.78|181.58|178.78|0
1650940380000|2022-04-26 02:33:00|181.65|178.85|181.65|178.85|181.65|178.85|181.65|178.85|0
1650940390000|2022-04-26 02:33:10|181.51|178.71|181.58|178.78|181.58|178.78|181.51|178.71|0
1650940400000|2022-04-26 02:33:20|181.65|178.85|181.51|178.71|181.65|178.85|181.51|178.71|0
1650940410000|2022-04-26 02:33:30|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1650940420000|2022-04-26 02:33:40|181.44|178.64|181.44|178.64|181.51|178.71|181.44|178.64|0
1650940430000|2022-04-26 02:33:50|181.51|178.71|181.51|178.71|181.51|178.71|181.37|178.57|0
1650940440000|2022-04-26 02:34:00|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1650940470000|2022-04-26 02:34:30|181.51|178.71|181.51|178.71|181.51|178.71|181.51|178.71|0
1650940480000|2022-04-26 02:34:40|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1650940500000|2022-04-26 02:35:00|181.51|178.71|181.65|178.85|181.65|178.85|181.51|178.71|0
1650940510000|2022-04-26 02:35:10|181.51|178.71|181.51|178.71|181.51|178.71|181.37|178.57|0
1650940520000|2022-04-26 02:35:20|181.65|178.85|181.65|178.85|181.65|178.85|181.65|178.85|0
1650940530000|2022-04-26 02:35:30|181.72|178.92|181.51|178.71|181.72|178.92|181.51|178.71|0
1650940540000|2022-04-26 02:35:40|181.65|178.85|181.65|178.85|181.65|178.85|181.65|178.85|0
1650940550000|2022-04-26 02:35:50|181.72|178.92|181.72|178.92|181.72|178.92|181.65|178.85|0
1650940560000|2022-04-26 02:36:00|181.65|178.85|181.72|178.92|181.79|178.99|181.65|178.85|0
1650940570000|2022-04-26 02:36:10|181.65|178.85|181.65|178.85|181.65|178.85|181.65|178.85|0
1650940580000|2022-04-26 02:36:20|181.72|178.92|181.72|178.92|181.72|178.92|181.65|178.85|0
1650940590000|2022-04-26 02:36:30|181.65|178.85|181.65|178.85|181.72|178.92|181.65|178.85|0
1650940610000|2022-04-26 02:36:50|181.72|178.92|181.79|178.99|181.79|178.99|181.72|178.92|0
1650940620000|2022-04-26 02:37:00|181.72|178.92|181.65|178.85|181.72|178.92|181.65|178.85|0
1650940630000|2022-04-26 02:37:10|181.72|178.92|181.72|178.92|181.72|178.92|181.72|178.92|0
1650940640000|2022-04-26 02:37:20|181.79|178.99|181.79|178.99|181.79|178.99|181.79|178.99|0
1650940650000|2022-04-26 02:37:30|181.93|179.13|181.93|179.13|181.93|179.13|181.93|179.13|0
1650940700000|2022-04-26 02:38:20|181.79|178.99|181.79|178.99|181.79|178.99|181.79|178.99|0
1650940730000|2022-04-26 02:38:50|181.65|178.85|181.51|178.71|181.65|178.85|181.51|178.71|0
1650940740000|2022-04-26 02:39:00|181.65|178.85|181.65|178.85|181.65|178.85|181.65|178.85|0
1650940750000|2022-04-26 02:39:10|181.51|178.71|181.51|178.71|181.51|178.71|181.51|178.71|0
1650940780000|2022-04-26 02:39:40|181.36|178.56|181.5|178.7|181.5|178.7|181.36|178.56|0
1650940800000|2022-04-26 02:40:00|181.65|178.85|181.65|178.85|181.65|178.85|181.65|178.85|0
1650940860000|2022-04-26 02:41:00|181.64|178.84|181.64|178.84|181.64|178.84|181.64|178.84|0
1650940870000|2022-04-26 02:41:10|181.71|178.91|181.79|178.99|181.79|178.99|181.71|178.91|0
1650940890000|2022-04-26 02:41:30|181.93|179.13|181.93|179.13|181.93|179.13|181.93|179.13|0
1650940920000|2022-04-26 02:42:00|182.42|179.62|182.49|179.69|182.49|179.69|182.42|179.62|0
1650940930000|2022-04-26 02:42:10|182.35|179.55|182.35|179.55|182.49|179.69|182.35|179.55|0
1650940940000|2022-04-26 02:42:20|182.49|179.69|182.49|179.69|182.49|179.69|182.49|179.69|0
1650940960000|2022-04-26 02:42:40|182.63|179.83|182.63|179.83|182.63|179.83|182.63|179.83|0
1650940970000|2022-04-26 02:42:50|182.92|180.12|182.78|179.98|182.92|180.12|182.63|179.83|0
1650941020000|2022-04-26 02:43:40|182.92|180.12|182.78|179.98|182.92|180.12|182.78|179.98|0
1650941030000|2022-04-26 02:43:50|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650941040000|2022-04-26 02:44:00|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650941050000|2022-04-26 02:44:10|183.2|180.4|183.06|180.26|183.2|180.4|183.06|180.26|0
1650941060000|2022-04-26 02:44:20|183.2|180.4|183.2|180.4|183.34|180.54|183.2|180.4|0
1650941080000|2022-04-26 02:44:40|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650941090000|2022-04-26 02:44:50|183.2|180.4|183.2|180.4|183.2|180.4|183.2|180.4|0
1650941100000|2022-04-26 02:45:00|183.06|180.26|183.13|180.33|183.13|180.33|183.06|180.26|0
1650941110000|2022-04-26 02:45:10|183.2|180.4|183.06|180.26|183.2|180.4|183.06|180.26|0
1650941120000|2022-04-26 02:45:20|182.98|180.18|182.92|180.12|182.98|180.18|182.92|180.12|0
1650941130000|2022-04-26 02:45:30|182.77|179.97|182.77|179.97|182.77|179.97|182.77|179.97|0
1650941150000|2022-04-26 02:45:50|182.84|180.04|182.77|179.97|182.84|180.04|182.77|179.97|0
1650941160000|2022-04-26 02:46:00|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650941170000|2022-04-26 02:46:10|182.77|179.97|182.77|179.97|182.77|179.97|182.77|179.97|0
1650941180000|2022-04-26 02:46:20|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650941220000|2022-04-26 02:47:00|182.98|180.18|183.06|180.26|183.06|180.26|182.98|180.18|0
1650941230000|2022-04-26 02:47:10|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650941240000|2022-04-26 02:47:20|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650941250000|2022-04-26 02:47:30|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650941280000|2022-04-26 02:48:00|182.98|180.18|182.91|180.11|182.98|180.18|182.91|180.11|0
1650941300000|2022-04-26 02:48:20|182.84|180.04|182.77|179.97|182.84|180.04|182.77|179.97|0
1650941310000|2022-04-26 02:48:30|182.84|180.04|182.91|180.11|182.91|180.11|182.84|180.04|0
1650941340000|2022-04-26 02:49:00|183.05|180.25|183.05|180.25|183.05|180.25|183.05|180.25|0
1650941360000|2022-04-26 02:49:20|183.2|180.4|183.2|180.4|183.2|180.4|183.2|180.4|0
1650941370000|2022-04-26 02:49:30|183.34|180.54|183.2|180.4|183.34|180.54|183.2|180.4|0
1650941380000|2022-04-26 02:49:40|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650941400000|2022-04-26 02:50:00|183.05|180.25|183.05|180.25|183.05|180.25|183.05|180.25|0
1650941410000|2022-04-26 02:50:10|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941460000|2022-04-26 02:51:00|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650941500000|2022-04-26 02:51:40|183.19|180.39|183.34|180.54|183.34|180.54|183.19|180.39|0
1650941520000|2022-04-26 02:52:00|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650941570000|2022-04-26 02:52:50|183.19|180.39|183.19|180.39|183.26|180.46|183.19|180.39|0
1650941580000|2022-04-26 02:53:00|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650941590000|2022-04-26 02:53:10|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941610000|2022-04-26 02:53:30|183.05|180.25|183.05|180.25|183.05|180.25|183.05|180.25|0
1650941620000|2022-04-26 02:53:40|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941630000|2022-04-26 02:53:50|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650941700000|2022-04-26 02:55:00|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941710000|2022-04-26 02:55:10|183.05|180.25|183.19|180.39|183.19|180.39|183.05|180.25|0
1650941720000|2022-04-26 02:55:20|183.12|180.32|183.19|180.39|183.19|180.39|183.12|180.32|0
1650941740000|2022-04-26 02:55:40|183.05|180.25|183.19|180.39|183.19|180.39|183.05|180.25|0
1650941750000|2022-04-26 02:55:50|183.05|180.25|183.05|180.25|183.05|180.25|183.05|180.25|0
1650941760000|2022-04-26 02:56:00|183.11|180.31|183.05|180.25|183.11|180.31|183.05|180.25|0
1650941770000|2022-04-26 02:56:10|183.11|180.31|183.11|180.31|183.11|180.31|183.05|180.25|0
1650941780000|2022-04-26 02:56:20|183.05|180.25|183.05|180.25|183.05|180.25|183.05|180.25|0
1650941800000|2022-04-26 02:56:40|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941810000|2022-04-26 02:56:50|183.11|180.31|183.05|180.25|183.11|180.31|183.05|180.25|0
1650941820000|2022-04-26 02:57:00|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941870000|2022-04-26 02:57:50|183.26|180.46|183.25|180.45|183.33|180.53|183.25|180.45|0
1650941880000|2022-04-26 02:58:00|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941900000|2022-04-26 02:58:20|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1650941910000|2022-04-26 02:58:30|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650941950000|2022-04-26 02:59:10|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650941960000|2022-04-26 02:59:20|183.33|180.53|183.33|180.53|183.33|180.53|183.19|180.39|0
1650941990000|2022-04-26 02:59:50|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1650942000000|2022-04-26 03:00:00|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1650942020000|2022-04-26 03:00:20|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1650942030000|2022-04-26 03:00:30|183.25|180.45|183.18|180.38|183.25|180.45|183.18|180.38|0
1650942050000|2022-04-26 03:00:50|183.11|180.31|183.18|180.38|183.18|180.38|183.04|180.24|0
1650942080000|2022-04-26 03:01:20|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650942100000|2022-04-26 03:01:40|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650942120000|2022-04-26 03:02:00|183.89|181.09|183.89|181.09|183.89|181.09|183.75|180.95|0
1650942170000|2022-04-26 03:02:50|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650942180000|2022-04-26 03:03:00|183.61|180.81|183.75|180.95|183.75|180.95|183.61|180.81|0
1650942190000|2022-04-26 03:03:10|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1650942310000|2022-04-26 03:05:10|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650942330000|2022-04-26 03:05:30|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1650942390000|2022-04-26 03:06:30|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650942410000|2022-04-26 03:06:50|183.6|180.8|183.75|180.95|183.75|180.95|183.6|180.8|0
1650942420000|2022-04-26 03:07:00|183.89|181.09|183.75|180.95|183.89|181.09|183.75|180.95|0
1650942440000|2022-04-26 03:07:20|183.6|180.8|183.75|180.95|183.75|180.95|183.6|180.8|0
1650942450000|2022-04-26 03:07:30|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650942460000|2022-04-26 03:07:40|183.75|180.95|183.6|180.8|183.75|180.95|183.6|180.8|0
1650942470000|2022-04-26 03:07:50|183.46|180.66|183.6|180.8|183.6|180.8|183.46|180.66|0
1650942490000|2022-04-26 03:08:10|183.46|180.66|183.6|180.8|183.6|180.8|183.46|180.66|0
1650942510000|2022-04-26 03:08:30|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1650942520000|2022-04-26 03:08:40|183.6|180.8|183.74|180.94|183.74|180.94|183.6|180.8|0
1650942530000|2022-04-26 03:08:50|183.6|180.8|183.74|180.94|183.74|180.94|183.6|180.8|0
1650942540000|2022-04-26 03:09:00|183.81|181.01|183.89|181.09|183.89|181.09|183.81|181.01|0
1650942610000|2022-04-26 03:10:10|183.74|180.94|183.74|180.94|183.74|180.94|183.6|180.8|0
1650942660000|2022-04-26 03:11:00|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650942670000|2022-04-26 03:11:10|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650942680000|2022-04-26 03:11:20|183.88|181.08|183.74|180.94|183.88|181.08|183.74|180.94|0
1650942700000|2022-04-26 03:11:40|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650942760000|2022-04-26 03:12:40|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650942770000|2022-04-26 03:12:50|183.6|180.8|183.6|180.8|183.6|180.8|183.6|180.8|0
1650942780000|2022-04-26 03:13:00|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650942790000|2022-04-26 03:13:10|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650942800000|2022-04-26 03:13:20|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650942850000|2022-04-26 03:14:10|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650942860000|2022-04-26 03:14:20|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650942970000|2022-04-26 03:16:10|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650942980000|2022-04-26 03:16:20|184.73|181.93|184.59|181.79|184.73|181.93|184.59|181.79|0
1650942990000|2022-04-26 03:16:30|184.45|181.65|184.59|181.79|184.59|181.79|184.45|181.65|0
1650943000000|2022-04-26 03:16:40|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650943010000|2022-04-26 03:16:50|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650943020000|2022-04-26 03:17:00|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1650943030000|2022-04-26 03:17:10|184.31|181.51|184.02|181.22|184.31|181.51|184.02|181.22|0
1650943040000|2022-04-26 03:17:20|183.88|181.08|184.02|181.22|184.02|181.22|183.88|181.08|0
1650943050000|2022-04-26 03:17:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650943060000|2022-04-26 03:17:40|183.74|180.94|183.59|180.79|183.74|180.94|183.59|180.79|0
1650943080000|2022-04-26 03:18:00|183.74|180.94|183.59|180.79|183.74|180.94|183.59|180.79|0
1650943090000|2022-04-26 03:18:10|183.73|180.93|183.45|180.65|183.73|180.93|183.45|180.65|0
1650943110000|2022-04-26 03:18:30|183.31|180.51|183.31|180.51|183.45|180.65|183.31|180.51|0
1650943120000|2022-04-26 03:18:40|183.38|180.58|183.31|180.51|183.38|180.58|183.31|180.51|0
1650943130000|2022-04-26 03:18:50|183.23|180.43|183.31|180.51|183.31|180.51|183.23|180.43|0
1650943140000|2022-04-26 03:19:00|183.45|180.65|183.59|180.79|183.59|180.79|183.45|180.65|0
1650943150000|2022-04-26 03:19:10|183.73|180.93|184.02|181.22|184.02|181.22|183.73|180.93|0
1650943160000|2022-04-26 03:19:20|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650943170000|2022-04-26 03:19:30|183.73|180.93|183.88|181.08|183.88|181.08|183.73|180.93|0
1650943180000|2022-04-26 03:19:40|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650943190000|2022-04-26 03:19:50|183.59|180.79|183.73|180.93|183.73|180.93|183.59|180.79|0
1650943200000|2022-04-26 03:20:00|183.59|180.79|183.59|180.79|183.59|180.79|183.59|180.79|0
1650943250000|2022-04-26 03:20:50|183.45|180.65|183.45|180.65|183.45|180.65|183.45|180.65|0
1650943260000|2022-04-26 03:21:00|183.37|180.57|183.45|180.65|183.45|180.65|183.31|180.51|0
1650943270000|2022-04-26 03:21:10|183.31|180.51|183.45|180.65|183.45|180.65|183.31|180.51|0
1650943290000|2022-04-26 03:21:30|183.59|180.79|183.59|180.79|183.59|180.79|183.59|180.79|0
1650943300000|2022-04-26 03:21:40|183.45|180.65|183.59|180.79|183.59|180.79|183.45|180.65|0
1650943310000|2022-04-26 03:21:50|183.73|180.93|183.87|181.07|183.87|181.07|183.73|180.93|0
1650943340000|2022-04-26 03:22:20|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650943350000|2022-04-26 03:22:30|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650943360000|2022-04-26 03:22:40|184.02|181.22|184.01|181.21|184.02|181.22|184.01|181.21|0
1650943390000|2022-04-26 03:23:10|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650943400000|2022-04-26 03:23:20|183.94|181.14|184.3|181.5|184.3|181.5|183.94|181.14|0
1650943410000|2022-04-26 03:23:30|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1650943420000|2022-04-26 03:23:40|184.3|181.5|184.58|181.78|184.58|181.78|184.22|181.42|0
1650943430000|2022-04-26 03:23:50|184.73|181.93|184.58|181.78|184.73|181.93|184.58|181.78|0
1650943440000|2022-04-26 03:24:00|184.44|181.64|184.16|181.36|184.44|181.64|184.16|181.36|0
1650943450000|2022-04-26 03:24:10|184.3|181.5|184.44|181.64|184.44|181.64|184.3|181.5|0
1650943460000|2022-04-26 03:24:20|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1650943470000|2022-04-26 03:24:30|184.44|181.64|184.51|181.71|184.51|181.71|184.44|181.64|0
1650943480000|2022-04-26 03:24:40|184.44|181.64|184.44|181.64|184.44|181.64|184.44|181.64|0
1650943490000|2022-04-26 03:24:50|184.3|181.5|184.3|181.5|184.3|181.5|184.3|181.5|0
1650943500000|2022-04-26 03:25:00|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1650943510000|2022-04-26 03:25:10|184.15|181.35|184.22|181.42|184.22|181.42|184.15|181.35|0
1650943520000|2022-04-26 03:25:20|184.15|181.35|184.3|181.5|184.3|181.5|184.15|181.35|0
1650943540000|2022-04-26 03:25:40|184.44|181.64|184.44|181.64|184.44|181.64|184.44|181.64|0
1650943550000|2022-04-26 03:25:50|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1650943560000|2022-04-26 03:26:00|184.44|181.64|184.37|181.57|184.44|181.64|184.37|181.57|0
1650943570000|2022-04-26 03:26:10|184.44|181.64|184.3|181.5|184.44|181.64|184.3|181.5|0
1650943580000|2022-04-26 03:26:20|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650943590000|2022-04-26 03:26:30|184.44|181.64|184.36|181.56|184.44|181.64|184.3|181.5|0
1650943600000|2022-04-26 03:26:40|184.44|181.64|184.44|181.64|184.44|181.64|184.44|181.64|0
1650943620000|2022-04-26 03:27:00|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1650943630000|2022-04-26 03:27:10|184.44|181.64|184.58|181.78|184.58|181.78|184.44|181.64|0
1650943640000|2022-04-26 03:27:20|184.72|181.92|184.58|181.78|184.72|181.92|184.58|181.78|0
1650943680000|2022-04-26 03:28:00|184.44|181.64|184.58|181.78|184.58|181.78|184.44|181.64|0
1650943710000|2022-04-26 03:28:30|184.65|181.85|184.72|181.92|184.72|181.92|184.65|181.85|0
1650943720000|2022-04-26 03:28:40|184.86|182.06|184.93|182.13|185.01|182.21|184.86|182.06|0
1650943730000|2022-04-26 03:28:50|184.86|182.06|184.72|181.92|184.86|182.06|184.72|181.92|0
1650943740000|2022-04-26 03:29:00|184.79|181.99|184.72|181.92|184.86|182.06|184.72|181.92|0
1650943750000|2022-04-26 03:29:10|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1650943790000|2022-04-26 03:29:50|184.79|181.99|184.86|182.06|184.86|182.06|184.79|181.99|0
1650943800000|2022-04-26 03:30:00|184.72|181.92|184.86|182.06|184.86|182.06|184.72|181.92|0
1650943820000|2022-04-26 03:30:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650943850000|2022-04-26 03:30:50|184.93|182.13|185.01|182.21|185.01|182.21|184.86|182.06|0
1650943870000|2022-04-26 03:31:10|185.15|182.35|185|182.2|185.29|182.49|185|182.2|0
1650943880000|2022-04-26 03:31:20|185.07|182.27|184.86|182.06|185.07|182.27|184.86|182.06|0
1650943910000|2022-04-26 03:31:50|184.72|181.92|184.72|181.92|184.72|181.92|184.72|181.92|0
1650943920000|2022-04-26 03:32:00|184.64|181.84|184.72|181.92|184.72|181.92|184.58|181.78|0
1650943940000|2022-04-26 03:32:20|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1650943950000|2022-04-26 03:32:30|185|182.2|185|182.2|185|182.2|185|182.2|0
1650943960000|2022-04-26 03:32:40|185.15|182.35|185|182.2|185.15|182.35|185|182.2|0
1650943980000|2022-04-26 03:33:00|185.15|182.35|185|182.2|185.15|182.35|185|182.2|0
1650944000000|2022-04-26 03:33:20|185.07|182.27|185|182.2|185.07|182.27|185|182.2|0
1650944010000|2022-04-26 03:33:30|185.07|182.27|185.07|182.27|185.07|182.27|185|182.2|0
1650944020000|2022-04-26 03:33:40|185.15|182.35|185.07|182.27|185.15|182.35|185|182.2|0
1650944030000|2022-04-26 03:33:50|185|182.2|185|182.2|185|182.2|185|182.2|0
1650944040000|2022-04-26 03:34:00|184.86|182.06|184.08|181.28|184.86|182.06|184.08|181.28|0
1650944050000|2022-04-26 03:34:10|183.93|181.13|183.65|180.85|183.93|181.13|183.65|180.85|0
1650944060000|2022-04-26 03:34:20|183.79|180.99|183.93|181.13|183.93|181.13|183.79|180.99|0
1650944080000|2022-04-26 03:34:40|183.86|181.06|183.93|181.13|183.93|181.13|183.86|181.06|0
1650944090000|2022-04-26 03:34:50|183.86|181.06|183.93|181.13|183.93|181.13|183.86|181.06|0
1650944100000|2022-04-26 03:35:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650944120000|2022-04-26 03:35:20|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650944130000|2022-04-26 03:35:30|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650944140000|2022-04-26 03:35:40|184.5|181.7|184.79|181.99|184.79|181.99|184.5|181.7|0
1650944150000|2022-04-26 03:35:50|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1650944160000|2022-04-26 03:36:00|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650944170000|2022-04-26 03:36:10|184.22|181.42|184.07|181.27|184.22|181.42|184.07|181.27|0
1650944180000|2022-04-26 03:36:20|184.14|181.34|184.07|181.27|184.22|181.42|184.07|181.27|0
1650944190000|2022-04-26 03:36:30|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650944200000|2022-04-26 03:36:40|184.07|181.27|183.93|181.13|184.07|181.27|183.93|181.13|0
1650944210000|2022-04-26 03:36:50|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1650944220000|2022-04-26 03:37:00|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1650944240000|2022-04-26 03:37:20|183.79|180.99|183.79|180.99|183.79|180.99|183.64|180.84|0
1650944250000|2022-04-26 03:37:30|183.86|181.06|183.93|181.13|183.93|181.13|183.86|181.06|0
1650944260000|2022-04-26 03:37:40|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1650944270000|2022-04-26 03:37:50|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650944280000|2022-04-26 03:38:00|183.79|180.99|183.93|181.13|183.93|181.13|183.79|180.99|0
1650944290000|2022-04-26 03:38:10|184.07|181.27|184.07|181.27|184.07|181.27|184.07|181.27|0
1650944310000|2022-04-26 03:38:30|184|181.2|183.93|181.13|184|181.2|183.93|181.13|0
1650944330000|2022-04-26 03:38:50|184|181.2|183.93|181.13|184|181.2|183.93|181.13|0
1650944340000|2022-04-26 03:39:00|184.07|181.27|184|181.2|184.07|181.27|184|181.2|0
1650944350000|2022-04-26 03:39:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650944370000|2022-04-26 03:39:30|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1650944390000|2022-04-26 03:39:50|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650944400000|2022-04-26 03:40:00|183.64|180.84|183.21|180.41|183.64|180.84|183.21|180.41|0
1650944410000|2022-04-26 03:40:10|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650944420000|2022-04-26 03:40:20|183.64|180.84|183.5|180.7|183.64|180.84|183.5|180.7|0
1650944430000|2022-04-26 03:40:30|183.36|180.56|183.42|180.62|183.42|180.62|183.36|180.56|0
1650944440000|2022-04-26 03:40:40|183.36|180.56|183.21|180.41|183.36|180.56|183.21|180.41|0
1650944450000|2022-04-26 03:40:50|183.36|180.56|183.36|180.56|183.36|180.56|183.21|180.41|0
1650944460000|2022-04-26 03:41:00|183.28|180.48|183.21|180.41|183.28|180.48|183.21|180.41|0
1650944470000|2022-04-26 03:41:10|183.28|180.48|183.36|180.56|183.36|180.56|183.28|180.48|0
1650944480000|2022-04-26 03:41:20|183.28|180.48|183.36|180.56|183.36|180.56|183.28|180.48|0
1650944490000|2022-04-26 03:41:30|183.42|180.62|183.36|180.56|183.42|180.62|183.36|180.56|0
1650944520000|2022-04-26 03:42:00|183.5|180.7|183.36|180.56|183.5|180.7|183.36|180.56|0
1650944530000|2022-04-26 03:42:10|183.35|180.55|183.35|180.55|183.35|180.55|183.28|180.48|0
1650944540000|2022-04-26 03:42:20|183.28|180.48|183.35|180.55|183.35|180.55|183.28|180.48|0
1650944550000|2022-04-26 03:42:30|183.5|180.7|183.35|180.55|183.5|180.7|183.35|180.55|0
1650944560000|2022-04-26 03:42:40|183.5|180.7|183.35|180.55|183.5|180.7|183.35|180.55|0
1650944580000|2022-04-26 03:43:00|183.42|180.62|183.35|180.55|183.42|180.62|183.35|180.55|0
1650944600000|2022-04-26 03:43:20|183.42|180.62|183.5|180.7|183.5|180.7|183.42|180.62|0
1650944610000|2022-04-26 03:43:30|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650944620000|2022-04-26 03:43:40|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650944650000|2022-04-26 03:44:10|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650944680000|2022-04-26 03:44:40|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650944700000|2022-04-26 03:45:00|183.35|180.55|183.21|180.41|183.35|180.55|183.21|180.41|0
1650944720000|2022-04-26 03:45:20|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650944740000|2022-04-26 03:45:40|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650944750000|2022-04-26 03:45:50|183.21|180.41|183.21|180.41|183.21|180.41|183.13|180.33|0
1650944780000|2022-04-26 03:46:20|183.35|180.55|183.35|180.55|183.49|180.69|183.35|180.55|0
1650944800000|2022-04-26 03:46:40|183.42|180.62|183.49|180.69|183.49|180.69|183.42|180.62|0
1650944810000|2022-04-26 03:46:50|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650944820000|2022-04-26 03:47:00|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650944830000|2022-04-26 03:47:10|183.35|180.55|183.49|180.69|183.49|180.69|183.35|180.55|0
1650944840000|2022-04-26 03:47:20|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650944860000|2022-04-26 03:47:40|183.28|180.48|183.21|180.41|183.28|180.48|183.21|180.41|0
1650944880000|2022-04-26 03:48:00|183.27|180.47|183.35|180.55|183.35|180.55|183.27|180.47|0
1650944910000|2022-04-26 03:48:30|183.63|180.83|183.49|180.69|183.63|180.83|183.49|180.69|0
1650944920000|2022-04-26 03:48:40|183.42|180.62|183.49|180.69|183.49|180.69|183.42|180.62|0
1650944930000|2022-04-26 03:48:50|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650944950000|2022-04-26 03:49:10|183.49|180.69|183.42|180.62|183.49|180.69|183.42|180.62|0
1650944960000|2022-04-26 03:49:20|183.49|180.69|183.35|180.55|183.49|180.69|183.35|180.55|0
1650944980000|2022-04-26 03:49:40|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650945040000|2022-04-26 03:50:40|183.63|180.83|183.49|180.69|183.63|180.83|183.49|180.69|0
1650945060000|2022-04-26 03:51:00|183.63|180.83|183.49|180.69|183.63|180.83|183.49|180.69|0
1650945080000|2022-04-26 03:51:20|183.35|180.55|183.49|180.69|183.49|180.69|183.35|180.55|0
1650945130000|2022-04-26 03:52:10|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650945140000|2022-04-26 03:52:20|183.77|180.97|183.7|180.9|183.77|180.97|183.7|180.9|0
1650945150000|2022-04-26 03:52:30|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650945160000|2022-04-26 03:52:40|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650945170000|2022-04-26 03:52:50|183.49|180.69|183.49|180.69|183.49|180.69|183.27|180.47|0
1650945180000|2022-04-26 03:53:00|183.41|180.61|183.34|180.54|183.41|180.61|183.34|180.54|0
1650945200000|2022-04-26 03:53:20|183.41|180.61|183.49|180.69|183.49|180.69|183.41|180.61|0
1650945220000|2022-04-26 03:53:40|183.41|180.61|183.34|180.54|183.41|180.61|183.34|180.54|0
1650945240000|2022-04-26 03:54:00|183.49|180.69|183.34|180.54|183.49|180.69|183.34|180.54|0
1650945250000|2022-04-26 03:54:10|183.41|180.61|183.34|180.54|183.49|180.69|183.34|180.54|0
1650945260000|2022-04-26 03:54:20|183.49|180.69|183.48|180.68|183.49|180.69|183.41|180.61|0
1650945270000|2022-04-26 03:54:30|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650945290000|2022-04-26 03:54:50|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650945300000|2022-04-26 03:55:00|183.34|180.54|183.48|180.68|183.48|180.68|183.34|180.54|0
1650945330000|2022-04-26 03:55:30|183.63|180.83|183.48|180.68|183.63|180.83|183.48|180.68|0
1650945370000|2022-04-26 03:56:10|183.63|180.83|183.63|180.83|183.63|180.83|183.48|180.68|0
1650945380000|2022-04-26 03:56:20|183.77|180.97|183.63|180.83|183.77|180.97|183.63|180.83|0
1650945390000|2022-04-26 03:56:30|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650945450000|2022-04-26 03:57:30|183.62|180.82|183.62|180.82|183.62|180.82|183.62|180.82|0
1650945460000|2022-04-26 03:57:40|183.69|180.89|183.62|180.82|183.77|180.97|183.62|180.82|0
1650945530000|2022-04-26 03:58:50|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650945540000|2022-04-26 03:59:00|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650945550000|2022-04-26 03:59:10|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650945570000|2022-04-26 03:59:30|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1650945580000|2022-04-26 03:59:40|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650945590000|2022-04-26 03:59:50|183.76|180.96|184.05|181.25|184.05|181.25|183.76|180.96|0
1650945600000|2022-04-26 04:00:00|184.19|181.39|184.19|181.39|184.19|181.39|184.05|181.25|0
1650945610000|2022-04-26 04:00:10|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650945620000|2022-04-26 04:00:20|183.91|181.11|184.05|181.25|184.05|181.25|183.91|181.11|0
1650945630000|2022-04-26 04:00:30|184.19|181.39|184.05|181.25|184.19|181.39|184.05|181.25|0
1650945640000|2022-04-26 04:00:40|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1650945690000|2022-04-26 04:01:30|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650945710000|2022-04-26 04:01:50|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1650945760000|2022-04-26 04:02:40|184.33|181.53|184.19|181.39|184.33|181.53|184.19|181.39|0
1650945770000|2022-04-26 04:02:50|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1650945780000|2022-04-26 04:03:00|184.48|181.68|184.48|181.68|184.48|181.68|184.33|181.53|0
1650945820000|2022-04-26 04:03:40|184.19|181.39|184.33|181.53|184.33|181.53|184.19|181.39|0
1650945830000|2022-04-26 04:03:50|184.4|181.6|184.33|181.53|184.4|181.6|184.33|181.53|0
1650945840000|2022-04-26 04:04:00|184.26|181.46|184.33|181.53|184.33|181.53|184.26|181.46|0
1650945860000|2022-04-26 04:04:20|184.26|181.46|184.33|181.53|184.33|181.53|184.26|181.46|0
1650945870000|2022-04-26 04:04:30|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650945890000|2022-04-26 04:04:50|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1650945910000|2022-04-26 04:05:10|184.26|181.46|184.33|181.53|184.33|181.53|184.26|181.46|0
1650945940000|2022-04-26 04:05:40|184.26|181.46|184.19|181.39|184.26|181.46|184.19|181.39|0
1650945960000|2022-04-26 04:06:00|184.04|181.24|184.11|181.31|184.19|181.39|184.04|181.24|0
1650945970000|2022-04-26 04:06:10|184.04|181.24|184.04|181.24|184.04|181.24|183.97|181.17|0
1650945990000|2022-04-26 04:06:30|183.76|180.96|183.76|180.96|183.83|181.03|183.76|180.96|0
1650946000000|2022-04-26 04:06:40|183.83|181.03|183.9|181.1|183.9|181.1|183.83|181.03|0
1650946020000|2022-04-26 04:07:00|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1650946040000|2022-04-26 04:07:20|183.61|180.81|183.47|180.67|183.61|180.81|183.47|180.67|0
1650946060000|2022-04-26 04:07:40|183.61|180.81|183.47|180.67|183.61|180.81|183.47|180.67|0
1650946070000|2022-04-26 04:07:50|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650946080000|2022-04-26 04:08:00|183.54|180.74|183.61|180.81|183.61|180.81|183.54|180.74|0
1650946100000|2022-04-26 04:08:20|183.54|180.74|183.61|180.81|183.61|180.81|183.54|180.74|0
1650946110000|2022-04-26 04:08:30|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650946120000|2022-04-26 04:08:40|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1650946130000|2022-04-26 04:08:50|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650946140000|2022-04-26 04:09:00|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650946170000|2022-04-26 04:09:30|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1650946180000|2022-04-26 04:09:40|183.33|180.53|183.33|180.53|183.33|180.53|183.25|180.45|0
1650946190000|2022-04-26 04:09:50|183.25|180.45|183.18|180.38|183.25|180.45|183.18|180.38|0
1650946200000|2022-04-26 04:10:00|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1650946210000|2022-04-26 04:10:10|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1650946220000|2022-04-26 04:10:20|182.9|180.1|182.76|179.96|182.9|180.1|182.76|179.96|0
1650946240000|2022-04-26 04:10:40|182.9|180.1|183.04|180.24|183.04|180.24|182.9|180.1|0
1650946250000|2022-04-26 04:10:50|183.18|180.38|183.18|180.38|183.18|180.38|183.11|180.31|0
1650946260000|2022-04-26 04:11:00|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1650946270000|2022-04-26 04:11:10|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1650946280000|2022-04-26 04:11:20|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1650946290000|2022-04-26 04:11:30|183.11|180.31|183.11|180.31|183.18|180.38|183.11|180.31|0
1650946300000|2022-04-26 04:11:40|183.18|180.38|183.32|180.52|183.32|180.52|183.18|180.38|0
1650946320000|2022-04-26 04:12:00|183.18|180.38|183.32|180.52|183.32|180.52|183.18|180.38|0
1650946330000|2022-04-26 04:12:10|183.39|180.59|183.47|180.67|183.47|180.67|183.39|180.59|0
1650946370000|2022-04-26 04:12:50|183.39|180.59|183.39|180.59|183.39|180.59|183.39|180.59|0
1650946380000|2022-04-26 04:13:00|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650946410000|2022-04-26 04:13:30|183.25|180.45|183.25|180.45|183.32|180.52|183.25|180.45|0
1650946420000|2022-04-26 04:13:40|183.18|180.38|183.32|180.52|183.32|180.52|183.18|180.38|0
1650946430000|2022-04-26 04:13:50|183.25|180.45|183.32|180.52|183.32|180.52|183.25|180.45|0
1650946440000|2022-04-26 04:14:00|183.25|180.45|183.32|180.52|183.32|180.52|183.25|180.45|0
1650946480000|2022-04-26 04:14:40|183.39|180.59|183.39|180.59|183.39|180.59|183.32|180.52|0
1650946490000|2022-04-26 04:14:50|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1650946530000|2022-04-26 04:15:30|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650946560000|2022-04-26 04:16:00|183.25|180.45|183.32|180.52|183.32|180.52|183.25|180.45|0
1650946570000|2022-04-26 04:16:10|183.18|180.38|183.32|180.52|183.32|180.52|183.18|180.38|0
1650946610000|2022-04-26 04:16:50|183.39|180.59|183.39|180.59|183.39|180.59|183.39|180.59|0
1650946620000|2022-04-26 04:17:00|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1650946640000|2022-04-26 04:17:20|183.53|180.73|183.53|180.73|183.53|180.73|183.53|180.73|0
1650946650000|2022-04-26 04:17:30|183.6|180.8|183.6|180.8|183.6|180.8|183.6|180.8|0
1650946680000|2022-04-26 04:18:00|183.53|180.73|183.39|180.59|183.53|180.73|183.39|180.59|0
1650946690000|2022-04-26 04:18:10|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1650946710000|2022-04-26 04:18:30|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650946740000|2022-04-26 04:19:00|183.24|180.44|183.24|180.44|183.32|180.52|183.24|180.44|0
1650946750000|2022-04-26 04:19:10|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650946790000|2022-04-26 04:19:50|183.17|180.37|183.17|180.37|183.17|180.37|183.17|180.37|0
1650946800000|2022-04-26 04:20:00|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650946860000|2022-04-26 04:21:00|183.24|180.44|183.32|180.52|183.32|180.52|183.24|180.44|0
1650946870000|2022-04-26 04:21:10|183.17|180.37|183.17|180.37|183.17|180.37|183.17|180.37|0
1650946890000|2022-04-26 04:21:30|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1650946900000|2022-04-26 04:21:40|182.96|180.16|183.03|180.23|183.03|180.23|182.96|180.16|0
1650946910000|2022-04-26 04:21:50|182.96|180.16|182.89|180.09|182.96|180.16|182.89|180.09|0
1650946920000|2022-04-26 04:22:00|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1650946980000|2022-04-26 04:23:00|182.95|180.15|183.03|180.23|183.03|180.23|182.95|180.15|0
1650947040000|2022-04-26 04:24:00|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1650947050000|2022-04-26 04:24:10|182.74|179.94|182.88|180.08|182.88|180.08|182.74|179.94|0
1650947090000|2022-04-26 04:24:50|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1650947110000|2022-04-26 04:25:10|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650947120000|2022-04-26 04:25:20|182.95|180.15|183.03|180.23|183.03|180.23|182.95|180.15|0
1650947130000|2022-04-26 04:25:30|182.95|180.15|182.88|180.08|182.95|180.15|182.88|180.08|0
1650947160000|2022-04-26 04:26:00|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1650947180000|2022-04-26 04:26:20|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1650947240000|2022-04-26 04:27:20|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650947260000|2022-04-26 04:27:40|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1650947280000|2022-04-26 04:28:00|182.95|180.15|182.88|180.08|183.02|180.22|182.88|180.08|0
1650947290000|2022-04-26 04:28:10|182.95|180.15|183.02|180.22|183.02|180.22|182.95|180.15|0
1650947310000|2022-04-26 04:28:30|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650947320000|2022-04-26 04:28:40|182.95|180.15|183.02|180.22|183.02|180.22|182.95|180.15|0
1650947350000|2022-04-26 04:29:10|182.95|180.15|182.88|180.08|182.95|180.15|182.88|180.08|0
1650947360000|2022-04-26 04:29:20|182.95|180.15|183.02|180.22|183.02|180.22|182.95|180.15|0
1650947380000|2022-04-26 04:29:40|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650947400000|2022-04-26 04:30:00|183.02|180.22|183.16|180.36|183.16|180.36|183.02|180.22|0
1650947420000|2022-04-26 04:30:20|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1650947430000|2022-04-26 04:30:30|183.16|180.36|183.02|180.22|183.16|180.36|183.02|180.22|0
1650947460000|2022-04-26 04:31:00|183.16|180.36|183.31|180.51|183.31|180.51|183.16|180.36|0
1650947470000|2022-04-26 04:31:10|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650947480000|2022-04-26 04:31:20|183.23|180.43|183.3|180.5|183.3|180.5|183.23|180.43|0
1650947490000|2022-04-26 04:31:30|183.16|180.36|183.16|180.36|183.16|180.36|183.16|180.36|0
1650947510000|2022-04-26 04:31:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650947750000|2022-04-26 04:35:50|183.16|180.36|183.16|180.36|183.16|180.36|183.16|180.36|0
1650947760000|2022-04-26 04:36:00|183.02|180.22|183.16|180.36|183.16|180.36|183.02|180.22|0
1650947860000|2022-04-26 04:37:40|183.01|180.21|183.01|180.21|183.01|180.21|183.01|180.21|0
1650947890000|2022-04-26 04:38:10|183.16|180.36|183.16|180.36|183.16|180.36|183.16|180.36|0
1650947910000|2022-04-26 04:38:30|183.01|180.21|183.15|180.35|183.16|180.36|183.01|180.21|0
1650947920000|2022-04-26 04:38:40|183.01|180.21|183.01|180.21|183.01|180.21|183.01|180.21|0
1650947940000|2022-04-26 04:39:00|183.15|180.35|183.15|180.35|183.15|180.35|183.15|180.35|0
1650948000000|2022-04-26 04:40:00|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650948010000|2022-04-26 04:40:10|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650948020000|2022-04-26 04:40:20|183.58|180.78|183.51|180.71|183.58|180.78|183.51|180.71|0
1650948030000|2022-04-26 04:40:30|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1650948050000|2022-04-26 04:40:50|183.51|180.71|183.58|180.78|183.58|180.78|183.51|180.71|0
1650948060000|2022-04-26 04:41:00|183.44|180.64|183.44|180.64|183.44|180.64|183.44|180.64|0
1650948190000|2022-04-26 04:43:10|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1650948200000|2022-04-26 04:43:20|183.44|180.64|183.44|180.64|183.44|180.64|183.44|180.64|0
1650948210000|2022-04-26 04:43:30|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650948280000|2022-04-26 04:44:40|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1650948310000|2022-04-26 04:45:10|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650948320000|2022-04-26 04:45:20|183.5|180.7|183.58|180.78|183.58|180.78|183.5|180.7|0
1650948360000|2022-04-26 04:46:00|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650948410000|2022-04-26 04:46:50|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650948440000|2022-04-26 04:47:20|183.36|180.56|183.43|180.63|183.43|180.63|183.36|180.56|0
1650948590000|2022-04-26 04:49:50|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650948720000|2022-04-26 04:52:00|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650948780000|2022-04-26 04:53:00|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650948790000|2022-04-26 04:53:10|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650948830000|2022-04-26 04:53:50|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1650948890000|2022-04-26 04:54:50|183.57|180.77|183.71|180.91|183.71|180.91|183.57|180.77|0
1650949010000|2022-04-26 04:56:50|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650949040000|2022-04-26 04:57:20|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1650949080000|2022-04-26 04:58:00|183.63|180.83|183.71|180.91|183.71|180.91|183.63|180.83|0
1650949100000|2022-04-26 04:58:20|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1650949200000|2022-04-26 05:00:00|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650949210000|2022-04-26 05:00:10|183.7|180.9|183.63|180.83|183.7|180.9|183.63|180.83|0
1650949220000|2022-04-26 05:00:20|183.56|180.76|183.42|180.62|183.56|180.76|183.42|180.62|0
1650949230000|2022-04-26 05:00:30|183.28|180.48|183.42|180.62|183.42|180.62|183.28|180.48|0
1650949240000|2022-04-26 05:00:40|183.56|180.76|183.49|180.69|183.56|180.76|183.49|180.69|0
1650949250000|2022-04-26 05:00:50|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650949260000|2022-04-26 05:01:00|183.42|180.62|183.42|180.62|183.42|180.62|183.42|180.62|0
1650949280000|2022-04-26 05:01:20|183.27|180.47|183.27|180.47|183.27|180.47|183.27|180.47|0
1650949290000|2022-04-26 05:01:30|183.42|180.62|183.27|180.47|183.42|180.62|183.27|180.47|0
1650949300000|2022-04-26 05:01:40|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1650949310000|2022-04-26 05:01:50|183.2|180.4|183.27|180.47|183.27|180.47|183.13|180.33|0
1650949330000|2022-04-26 05:02:10|183.42|180.62|183.42|180.62|183.42|180.62|183.42|180.62|0
1650949340000|2022-04-26 05:02:20|183.7|180.9|183.7|180.9|183.7|180.9|183.56|180.76|0
1650949350000|2022-04-26 05:02:30|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650949370000|2022-04-26 05:02:50|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650949380000|2022-04-26 05:03:00|184.05|181.25|183.99|181.19|184.05|181.25|183.99|181.19|0
1650949400000|2022-04-26 05:03:20|184.13|181.33|183.99|181.19|184.13|181.33|183.99|181.19|0
1650949410000|2022-04-26 05:03:30|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650949420000|2022-04-26 05:03:40|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650949430000|2022-04-26 05:03:50|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650949440000|2022-04-26 05:04:00|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650949450000|2022-04-26 05:04:10|183.7|180.9|183.56|180.76|183.7|180.9|183.56|180.76|0
1650949460000|2022-04-26 05:04:20|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650949470000|2022-04-26 05:04:30|183.41|180.61|183.7|180.9|183.7|180.9|183.41|180.61|0
1650949480000|2022-04-26 05:04:40|183.77|180.97|183.77|180.97|183.77|180.97|183.7|180.9|0
1650949490000|2022-04-26 05:04:50|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1650949500000|2022-04-26 05:05:00|183.56|180.76|183.56|180.76|183.62|180.82|183.56|180.76|0
1650949510000|2022-04-26 05:05:10|183.62|180.82|183.56|180.76|183.62|180.82|183.56|180.76|0
1650949520000|2022-04-26 05:05:20|183.48|180.68|183.41|180.61|183.48|180.68|183.41|180.61|0
1650949540000|2022-04-26 05:05:40|183.27|180.47|183.13|180.33|183.27|180.47|183.13|180.33|0
1650949550000|2022-04-26 05:05:50|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1650949560000|2022-04-26 05:06:00|182.84|180.04|182.84|180.04|182.84|180.04|182.84|180.04|0
1650949580000|2022-04-26 05:06:20|182.7|179.9|182.84|180.04|182.84|180.04|182.7|179.9|0
1650949590000|2022-04-26 05:06:30|182.7|179.9|182.7|179.9|182.7|179.9|182.7|179.9|0
1650949600000|2022-04-26 05:06:40|182.42|179.62|182.56|179.76|182.56|179.76|182.42|179.62|0
1650949610000|2022-04-26 05:06:50|182.41|179.61|182.13|179.33|182.41|179.61|182.13|179.33|0
1650949620000|2022-04-26 05:07:00|181.99|179.19|181.99|179.19|181.99|179.19|181.99|179.19|0
1650949630000|2022-04-26 05:07:10|182.13|179.33|181.99|179.19|182.13|179.33|181.99|179.19|0
1650949640000|2022-04-26 05:07:20|182.13|179.33|181.99|179.19|182.13|179.33|181.99|179.19|0
1650949660000|2022-04-26 05:07:40|181.85|179.05|182.13|179.33|182.13|179.33|181.85|179.05|0
1650949670000|2022-04-26 05:07:50|181.99|179.19|182.13|179.33|182.13|179.33|181.99|179.19|0
1650949680000|2022-04-26 05:08:00|182.27|179.47|182.13|179.33|182.27|179.47|182.13|179.33|0
1650949690000|2022-04-26 05:08:10|181.99|179.19|181.85|179.05|181.99|179.19|181.85|179.05|0
1650949700000|2022-04-26 05:08:20|181.77|178.97|181.77|178.97|181.77|178.97|181.77|178.97|0
1650949710000|2022-04-26 05:08:30|181.7|178.9|181.7|178.9|181.7|178.9|181.7|178.9|0
1650949720000|2022-04-26 05:08:40|181.56|178.76|181.56|178.76|181.56|178.76|181.56|178.76|0
1650949730000|2022-04-26 05:08:50|181.49|178.69|181.49|178.69|181.49|178.69|181.49|178.69|0
1650949740000|2022-04-26 05:09:00|181.56|178.76|181.28|178.48|181.56|178.76|181.28|178.48|0
1650949750000|2022-04-26 05:09:10|181.14|178.34|181.14|178.34|181.14|178.34|181.14|178.34|0
1650949760000|2022-04-26 05:09:20|180.99|178.19|180.85|178.05|180.99|178.19|180.85|178.05|0
1650949770000|2022-04-26 05:09:30|180.99|178.19|180.99|178.19|180.99|178.19|180.99|178.19|0
1650949780000|2022-04-26 05:09:40|180.85|178.05|180.85|178.05|180.99|178.19|180.85|178.05|0
1650949800000|2022-04-26 05:10:00|180.99|178.19|180.99|178.19|180.99|178.19|180.99|178.19|0
1650949810000|2022-04-26 05:10:10|181.13|178.33|181.28|178.48|181.28|178.48|181.13|178.33|0
1650949820000|2022-04-26 05:10:20|181.42|178.62|181.42|178.62|181.42|178.62|181.42|178.62|0
1650949830000|2022-04-26 05:10:30|181.56|178.76|181.56|178.76|181.56|178.76|181.56|178.76|0
1650949840000|2022-04-26 05:10:40|181.49|178.69|181.42|178.62|181.49|178.69|181.42|178.62|0
1650949860000|2022-04-26 05:11:00|181.34|178.54|181.42|178.62|181.42|178.62|181.34|178.54|0
1650949880000|2022-04-26 05:11:20|181.56|178.76|181.7|178.9|181.7|178.9|181.56|178.76|0
1650949890000|2022-04-26 05:11:30|181.98|179.18|181.98|179.18|181.98|179.18|181.98|179.18|0
1650949900000|2022-04-26 05:11:40|181.84|179.04|181.98|179.18|181.98|179.18|181.84|179.04|0
1650949910000|2022-04-26 05:11:50|182.13|179.33|182.13|179.33|182.13|179.33|181.98|179.18|0
1650949920000|2022-04-26 05:12:00|181.98|179.18|181.98|179.18|182.13|179.33|181.98|179.18|0
1650949930000|2022-04-26 05:12:10|182.13|179.33|182.41|179.61|182.41|179.61|182.13|179.33|0
1650949940000|2022-04-26 05:12:20|182.27|179.47|182.27|179.47|182.27|179.47|182.27|179.47|0
1650949950000|2022-04-26 05:12:30|182.12|179.32|182.12|179.32|182.12|179.32|182.12|179.32|0
1650949960000|2022-04-26 05:12:40|181.98|179.18|182.27|179.47|182.27|179.47|181.98|179.18|0
1650949970000|2022-04-26 05:12:50|182.12|179.32|181.98|179.18|182.12|179.32|181.98|179.18|0
1650949980000|2022-04-26 05:13:00|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650949990000|2022-04-26 05:13:10|181.7|178.9|181.7|178.9|181.7|178.9|181.7|178.9|0
1650950000000|2022-04-26 05:13:20|181.41|178.61|181.41|178.61|181.41|178.61|181.41|178.61|0
1650950010000|2022-04-26 05:13:30|181.34|178.54|181.34|178.54|181.34|178.54|181.34|178.54|0
1650950020000|2022-04-26 05:13:40|181.27|178.47|181.13|178.33|181.27|178.47|181.13|178.33|0
1650950030000|2022-04-26 05:13:50|181.2|178.4|181.2|178.4|181.2|178.4|181.2|178.4|0
1650950040000|2022-04-26 05:14:00|181.27|178.47|181.41|178.61|181.41|178.61|181.27|178.47|0
1650950050000|2022-04-26 05:14:10|181.27|178.47|181.27|178.47|181.27|178.47|181.27|178.47|0
1650950070000|2022-04-26 05:14:30|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1650950080000|2022-04-26 05:14:40|181.27|178.47|181.27|178.47|181.34|178.54|181.27|178.47|0
1650950090000|2022-04-26 05:14:50|181.13|178.33|181.2|178.4|181.2|178.4|181.13|178.33|0
1650950100000|2022-04-26 05:15:00|181.13|178.33|180.99|178.19|181.13|178.33|180.85|178.05|0
1650950110000|2022-04-26 05:15:10|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1650950120000|2022-04-26 05:15:20|180.99|178.19|180.99|178.19|180.99|178.19|180.99|178.19|0
1650950130000|2022-04-26 05:15:30|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1650950150000|2022-04-26 05:15:50|181.27|178.47|181.13|178.33|181.27|178.47|181.13|178.33|0
1650950170000|2022-04-26 05:16:10|181.06|178.26|180.99|178.19|181.13|178.33|180.99|178.19|0
1650950210000|2022-04-26 05:16:50|180.85|178.05|180.99|178.19|180.99|178.19|180.85|178.05|0
1650950220000|2022-04-26 05:17:00|180.91|178.11|180.84|178.04|180.91|178.11|180.84|178.04|0
1650950240000|2022-04-26 05:17:20|180.99|178.19|180.99|178.19|180.99|178.19|180.99|178.19|0
1650950250000|2022-04-26 05:17:30|180.91|178.11|181.13|178.33|181.13|178.33|180.91|178.11|0
1650950260000|2022-04-26 05:17:40|180.99|178.19|180.99|178.19|180.99|178.19|180.99|178.19|0
1650950270000|2022-04-26 05:17:50|180.84|178.04|180.7|177.9|180.84|178.04|180.7|177.9|0
1650950280000|2022-04-26 05:18:00|180.56|177.76|180.56|177.76|180.63|177.83|180.56|177.76|0
1650950290000|2022-04-26 05:18:10|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1650950300000|2022-04-26 05:18:20|180.56|177.76|180.7|177.9|180.7|177.9|180.56|177.76|0
1650950310000|2022-04-26 05:18:30|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1650950320000|2022-04-26 05:18:40|180.42|177.62|180.28|177.48|180.42|177.62|180.28|177.48|0
1650950330000|2022-04-26 05:18:50|180|177.2|179.85|177.05|180|177.2|179.85|177.05|0
1650950340000|2022-04-26 05:19:00|180|177.2|180.14|177.34|180.14|177.34|180|177.2|0
1650950350000|2022-04-26 05:19:10|180|177.2|179.85|177.05|180|177.2|179.85|177.05|0
1650950360000|2022-04-26 05:19:20|180|177.2|180|177.2|180|177.2|179.85|177.05|0
1650950370000|2022-04-26 05:19:30|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1650950380000|2022-04-26 05:19:40|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1650950390000|2022-04-26 05:19:50|179.99|177.19|180.14|177.34|180.14|177.34|179.99|177.19|0
1650950400000|2022-04-26 05:20:00|180.28|177.48|180.28|177.48|180.28|177.48|180.28|177.48|0
1650950420000|2022-04-26 05:20:20|180.14|177.34|180.2|177.4|180.2|177.4|180.14|177.34|0
1650950430000|2022-04-26 05:20:30|180.28|177.48|180.13|177.33|180.28|177.48|180.13|177.33|0
1650950460000|2022-04-26 05:21:00|179.99|177.19|180.13|177.33|180.13|177.33|179.99|177.19|0
1650950470000|2022-04-26 05:21:10|180.2|177.4|180.13|177.33|180.2|177.4|180.13|177.33|0
1650950480000|2022-04-26 05:21:20|180.06|177.26|180.13|177.33|180.13|177.33|180.06|177.26|0
1650950490000|2022-04-26 05:21:30|180.06|177.26|180.13|177.33|180.13|177.33|180.06|177.26|0
1650950520000|2022-04-26 05:22:00|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1650950540000|2022-04-26 05:22:20|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1650950550000|2022-04-26 05:22:30|180.27|177.47|180.42|177.62|180.42|177.62|180.27|177.47|0
1650950560000|2022-04-26 05:22:40|180.56|177.76|180.7|177.9|180.7|177.9|180.56|177.76|0
1650950570000|2022-04-26 05:22:50|180.84|178.04|180.7|177.9|180.84|178.04|180.7|177.9|0
1650950580000|2022-04-26 05:23:00|180.84|178.04|180.84|178.04|180.84|178.04|180.84|178.04|0
1650950590000|2022-04-26 05:23:10|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1650950610000|2022-04-26 05:23:30|180.84|178.04|180.98|178.18|180.98|178.18|180.84|178.04|0
1650950620000|2022-04-26 05:23:40|181.12|178.32|181.12|178.32|181.12|178.32|181.12|178.32|0
1650950630000|2022-04-26 05:23:50|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1650950640000|2022-04-26 05:24:00|180.76|177.96|180.84|178.04|180.84|178.04|180.76|177.96|0
1650950650000|2022-04-26 05:24:10|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1650950660000|2022-04-26 05:24:20|180.55|177.75|180.7|177.9|180.7|177.9|180.55|177.75|0
1650950680000|2022-04-26 05:24:40|180.62|177.82|180.62|177.82|180.62|177.82|180.62|177.82|0
1650950690000|2022-04-26 05:24:50|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1650950700000|2022-04-26 05:25:00|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1650950710000|2022-04-26 05:25:10|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1650950720000|2022-04-26 05:25:20|180.7|177.9|180.69|177.89|180.7|177.9|180.69|177.89|0
1650950730000|2022-04-26 05:25:30|180.84|178.04|180.84|178.04|180.84|178.04|180.84|178.04|0
1650950750000|2022-04-26 05:25:50|180.9|178.1|181.12|178.32|181.12|178.32|180.9|178.1|0
1650950760000|2022-04-26 05:26:00|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1650950770000|2022-04-26 05:26:10|181.12|178.32|181.26|178.46|181.26|178.46|181.12|178.32|0
1650950780000|2022-04-26 05:26:20|181.12|178.32|181.26|178.46|181.26|178.46|181.12|178.32|0
1650950790000|2022-04-26 05:26:30|181.12|178.32|181.12|178.32|181.12|178.32|181.12|178.32|0
1650950800000|2022-04-26 05:26:40|181.04|178.24|181.04|178.24|181.04|178.24|181.04|178.24|0
1650950810000|2022-04-26 05:26:50|180.98|178.18|180.76|177.96|180.98|178.18|180.69|177.89|0
1650950820000|2022-04-26 05:27:00|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1650950830000|2022-04-26 05:27:10|180.62|177.82|180.62|177.82|180.62|177.82|180.62|177.82|0
1650950840000|2022-04-26 05:27:20|180.69|177.89|180.55|177.75|180.69|177.89|180.55|177.75|0
1650950850000|2022-04-26 05:27:30|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1650950870000|2022-04-26 05:27:50|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1650950880000|2022-04-26 05:28:00|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1650950890000|2022-04-26 05:28:10|180.97|178.17|180.97|178.17|180.97|178.17|180.97|178.17|0
1650950900000|2022-04-26 05:28:20|180.83|178.03|180.97|178.17|180.97|178.17|180.83|178.03|0
1650950920000|2022-04-26 05:28:40|180.83|178.03|180.69|177.89|180.83|178.03|180.69|177.89|0
1650950930000|2022-04-26 05:28:50|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1650950940000|2022-04-26 05:29:00|180.41|177.61|180.41|177.61|180.41|177.61|180.41|177.61|0
1650950970000|2022-04-26 05:29:30|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1650950980000|2022-04-26 05:29:40|180.69|177.89|180.55|177.75|180.69|177.89|180.55|177.75|0
1650950990000|2022-04-26 05:29:50|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1650951000000|2022-04-26 05:30:00|180.83|178.03|180.62|177.82|180.83|178.03|180.62|177.82|0
1650951010000|2022-04-26 05:30:10|180.69|177.89|180.83|178.03|180.83|178.03|180.69|177.89|0
1650951030000|2022-04-26 05:30:30|180.69|177.89|180.69|177.89|180.69|177.89|180.69|177.89|0
1650951040000|2022-04-26 05:30:40|180.83|178.03|180.97|178.17|180.97|178.17|180.83|178.03|0
1650951050000|2022-04-26 05:30:50|180.9|178.1|180.97|178.17|180.97|178.17|180.9|178.1|0
1650951070000|2022-04-26 05:31:10|181.26|178.46|181.4|178.6|181.4|178.6|181.26|178.46|0
1650951080000|2022-04-26 05:31:20|181.54|178.74|181.54|178.74|181.54|178.74|181.4|178.6|0
1650951100000|2022-04-26 05:31:40|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1650951110000|2022-04-26 05:31:50|181.61|178.81|181.68|178.88|181.68|178.88|181.61|178.81|0
1650951120000|2022-04-26 05:32:00|181.82|179.02|181.96|179.16|181.96|179.16|181.82|179.02|0
1650951130000|2022-04-26 05:32:10|181.89|179.09|181.82|179.02|181.89|179.09|181.82|179.02|0
1650951140000|2022-04-26 05:32:20|181.75|178.95|181.68|178.88|181.82|179.02|181.68|178.88|0
1650951150000|2022-04-26 05:32:30|181.54|178.74|181.54|178.74|181.54|178.74|181.54|178.74|0
1650951160000|2022-04-26 05:32:40|181.4|178.6|181.46|178.66|181.46|178.66|181.4|178.6|0
1650951170000|2022-04-26 05:32:50|181.54|178.74|181.68|178.88|181.68|178.88|181.54|178.74|0
1650951180000|2022-04-26 05:33:00|181.75|178.95|181.75|178.95|181.75|178.95|181.68|178.88|0
1650951190000|2022-04-26 05:33:10|181.82|179.02|181.82|179.02|181.89|179.09|181.82|179.02|0
1650951210000|2022-04-26 05:33:30|181.75|178.95|181.75|178.95|181.75|178.95|181.75|178.95|0
1650951220000|2022-04-26 05:33:40|181.82|179.02|181.68|178.88|181.82|179.02|181.68|178.88|0
1650951230000|2022-04-26 05:33:50|181.6|178.8|181.54|178.74|181.6|178.8|181.54|178.74|0
1650951240000|2022-04-26 05:34:00|181.6|178.8|181.46|178.66|181.68|178.88|181.46|178.66|0
1650951250000|2022-04-26 05:34:10|181.54|178.74|181.39|178.59|181.54|178.74|181.39|178.59|0
1650951260000|2022-04-26 05:34:20|181.32|178.52|181.39|178.59|181.39|178.59|181.25|178.45|0
1650951270000|2022-04-26 05:34:30|181.32|178.52|181.25|178.45|181.32|178.52|181.25|178.45|0
1650951280000|2022-04-26 05:34:40|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1650951290000|2022-04-26 05:34:50|181.39|178.59|181.25|178.45|181.39|178.59|181.25|178.45|0
1650951300000|2022-04-26 05:35:00|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1650951310000|2022-04-26 05:35:10|181.25|178.45|181.25|178.45|181.25|178.45|181.25|178.45|0
1650951320000|2022-04-26 05:35:20|181.11|178.31|181.18|178.38|181.18|178.38|181.11|178.31|0
1650951330000|2022-04-26 05:35:30|181.11|178.31|181.25|178.45|181.25|178.45|181.11|178.31|0
1650951350000|2022-04-26 05:35:50|181.39|178.59|181.25|178.45|181.39|178.59|181.25|178.45|0
1650951360000|2022-04-26 05:36:00|181.39|178.59|181.25|178.45|181.39|178.59|181.25|178.45|0
1650951380000|2022-04-26 05:36:20|181.39|178.59|181.53|178.73|181.53|178.73|181.39|178.59|0
1650951390000|2022-04-26 05:36:30|181.39|178.59|181.53|178.73|181.53|178.73|181.39|178.59|0
1650951410000|2022-04-26 05:36:50|181.39|178.59|181.25|178.45|181.39|178.59|181.25|178.45|0
1650951420000|2022-04-26 05:37:00|181.18|178.38|181.25|178.45|181.25|178.45|181.18|178.38|0
1650951430000|2022-04-26 05:37:10|181.11|178.31|181.18|178.38|181.18|178.38|181.11|178.31|0
1650951440000|2022-04-26 05:37:20|181.11|178.31|181.25|178.45|181.25|178.45|181.11|178.31|0
1650951460000|2022-04-26 05:37:40|181.11|178.31|181.11|178.31|181.17|178.37|181.11|178.31|0
1650951470000|2022-04-26 05:37:50|180.97|178.17|180.97|178.17|180.97|178.17|180.97|178.17|0
1650951480000|2022-04-26 05:38:00|180.96|178.16|181.11|178.31|181.11|178.31|180.96|178.16|0
1650951490000|2022-04-26 05:38:10|180.96|178.16|181.03|178.23|181.03|178.23|180.96|178.16|0
1650951500000|2022-04-26 05:38:20|180.96|178.16|180.96|178.16|181.11|178.31|180.96|178.16|0
1650951510000|2022-04-26 05:38:30|181.11|178.31|181.11|178.31|181.11|178.31|181.11|178.31|0
1650951520000|2022-04-26 05:38:40|181.03|178.23|180.96|178.16|181.03|178.23|180.96|178.16|0
1650951540000|2022-04-26 05:39:00|181.11|178.31|181.11|178.31|181.11|178.31|181.11|178.31|0
1650951550000|2022-04-26 05:39:10|181.25|178.45|181.25|178.45|181.25|178.45|181.25|178.45|0
1650951560000|2022-04-26 05:39:20|181.11|178.31|181.31|178.51|181.31|178.51|181.11|178.31|0
1650951570000|2022-04-26 05:39:30|181.39|178.59|181.25|178.45|181.39|178.59|181.25|178.45|0
1650951590000|2022-04-26 05:39:50|181.39|178.59|181.25|178.45|181.39|178.59|181.25|178.45|0
1650951600000|2022-04-26 05:40:00|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1650951610000|2022-04-26 05:40:10|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1650951620000|2022-04-26 05:40:20|181.53|178.73|181.39|178.59|181.53|178.73|181.39|178.59|0
1650951630000|2022-04-26 05:40:30|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1650951670000|2022-04-26 05:41:10|181.67|178.87|181.81|179.01|181.81|179.01|181.67|178.87|0
1650951680000|2022-04-26 05:41:20|181.95|179.15|181.88|179.08|181.95|179.15|181.88|179.08|0
1650951690000|2022-04-26 05:41:30|181.95|179.15|181.81|179.01|181.95|179.15|181.81|179.01|0
1650951700000|2022-04-26 05:41:40|181.95|179.15|181.74|178.94|181.95|179.15|181.74|178.94|0
1650951710000|2022-04-26 05:41:50|181.81|179.01|181.81|179.01|181.81|179.01|181.81|179.01|0
1650951730000|2022-04-26 05:42:10|181.95|179.15|181.67|178.87|181.95|179.15|181.67|178.87|0
1650951740000|2022-04-26 05:42:20|181.6|178.8|181.6|178.8|181.6|178.8|181.6|178.8|0
1650951750000|2022-04-26 05:42:30|181.67|178.87|181.67|178.87|181.67|178.87|181.59|178.79|0
1650951770000|2022-04-26 05:42:50|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1650951780000|2022-04-26 05:43:00|181.67|178.87|181.67|178.87|181.67|178.87|181.67|178.87|0
1650951790000|2022-04-26 05:43:10|181.74|178.94|181.53|178.73|181.74|178.94|181.53|178.73|0
1650951800000|2022-04-26 05:43:20|181.67|178.87|181.67|178.87|181.67|178.87|181.67|178.87|0
1650951810000|2022-04-26 05:43:30|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1650951820000|2022-04-26 05:43:40|181.67|178.87|181.67|178.87|181.67|178.87|181.53|178.73|0
1650951840000|2022-04-26 05:44:00|181.59|178.79|181.67|178.87|181.67|178.87|181.53|178.73|0
1650951850000|2022-04-26 05:44:10|181.59|178.79|181.67|178.87|181.67|178.87|181.59|178.79|0
1650951860000|2022-04-26 05:44:20|181.81|179.01|181.67|178.87|181.81|179.01|181.67|178.87|0
1650951870000|2022-04-26 05:44:30|181.81|179.01|181.95|179.15|181.95|179.15|181.81|179.01|0
1650951890000|2022-04-26 05:44:50|182.09|179.29|182.09|179.29|182.23|179.43|182.09|179.29|0
1650951900000|2022-04-26 05:45:00|182.23|179.43|182.23|179.43|182.3|179.5|182.23|179.43|0
1650951910000|2022-04-26 05:45:10|182.3|179.5|182.38|179.58|182.38|179.58|182.3|179.5|0
1650951920000|2022-04-26 05:45:20|182.52|179.72|182.52|179.72|182.52|179.72|182.52|179.72|0
1650951930000|2022-04-26 05:45:30|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1650951960000|2022-04-26 05:46:00|182.59|179.79|182.52|179.72|182.59|179.79|182.52|179.72|0
1650951970000|2022-04-26 05:46:10|182.66|179.86|182.59|179.79|182.66|179.86|182.59|179.79|0
1650951980000|2022-04-26 05:46:20|182.66|179.86|182.66|179.86|182.66|179.86|182.58|179.78|0
1650951990000|2022-04-26 05:46:30|182.52|179.72|182.52|179.72|182.52|179.72|182.52|179.72|0
1650952010000|2022-04-26 05:46:50|182.37|179.57|182.37|179.57|182.37|179.57|182.37|179.57|0
1650952020000|2022-04-26 05:47:00|182.52|179.72|182.52|179.72|182.52|179.72|182.52|179.72|0
1650952030000|2022-04-26 05:47:10|182.37|179.57|182.23|179.43|182.37|179.57|182.23|179.43|0
1650952040000|2022-04-26 05:47:20|182.09|179.29|182.09|179.29|182.09|179.29|182.09|179.29|0
1650952060000|2022-04-26 05:47:40|182.23|179.43|182.3|179.5|182.37|179.57|182.23|179.43|0
1650952070000|2022-04-26 05:47:50|182.37|179.57|182.37|179.57|182.37|179.57|182.37|179.57|0
1650952080000|2022-04-26 05:48:00|182.23|179.43|182.37|179.57|182.37|179.57|182.23|179.43|0
1650952090000|2022-04-26 05:48:10|182.23|179.43|182.23|179.43|182.23|179.43|182.23|179.43|0
1650952110000|2022-04-26 05:48:30|182.09|179.29|182.23|179.43|182.23|179.43|182.09|179.29|0
1650952130000|2022-04-26 05:48:50|182.37|179.57|182.37|179.57|182.37|179.57|182.37|179.57|0
1650952150000|2022-04-26 05:49:10|182.51|179.71|182.51|179.71|182.51|179.71|182.51|179.71|0
1650952160000|2022-04-26 05:49:20|182.66|179.86|182.66|179.86|182.72|179.92|182.66|179.86|0
1650952180000|2022-04-26 05:49:40|182.51|179.71|182.66|179.86|182.66|179.86|182.51|179.71|0
1650952190000|2022-04-26 05:49:50|182.58|179.78|182.66|179.86|182.66|179.86|182.58|179.78|0
1650952200000|2022-04-26 05:50:00|182.51|179.71|182.51|179.71|182.51|179.71|182.51|179.71|0
1650952220000|2022-04-26 05:50:20|182.58|179.78|182.65|179.85|182.65|179.85|182.58|179.78|0
1650952230000|2022-04-26 05:50:30|182.8|180|182.65|179.85|182.8|180|182.65|179.85|0
1650952250000|2022-04-26 05:50:50|182.58|179.78|182.65|179.85|182.65|179.85|182.58|179.78|0
1650952270000|2022-04-26 05:51:10|182.8|180|182.8|180|182.8|180|182.8|180|0
1650952290000|2022-04-26 05:51:30|182.65|179.85|182.65|179.85|182.65|179.85|182.65|179.85|0
1650952300000|2022-04-26 05:51:40|182.8|180|182.86|180.06|182.94|180.14|182.8|180|0
1650952310000|2022-04-26 05:51:50|182.94|180.14|183.08|180.28|183.08|180.28|182.94|180.14|0
1650952320000|2022-04-26 05:52:00|183.15|180.35|183.22|180.42|183.22|180.42|183.08|180.28|0
1650952330000|2022-04-26 05:52:10|183.29|180.49|183.36|180.56|183.36|180.56|183.29|180.49|0
1650952340000|2022-04-26 05:52:20|183.22|180.42|183.08|180.28|183.22|180.42|183.08|180.28|0
1650952350000|2022-04-26 05:52:30|183.22|180.42|183.36|180.56|183.36|180.56|183.22|180.42|0
1650952360000|2022-04-26 05:52:40|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1650952370000|2022-04-26 05:52:50|183.29|180.49|183.51|180.71|183.51|180.71|183.29|180.49|0
1650952380000|2022-04-26 05:53:00|183.65|180.85|183.79|180.99|183.79|180.99|183.65|180.85|0
1650952410000|2022-04-26 05:53:30|183.93|181.13|184|181.2|184|181.2|183.93|181.13|0
1650952420000|2022-04-26 05:53:40|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650952430000|2022-04-26 05:53:50|183.93|181.13|183.86|181.06|183.93|181.13|183.86|181.06|0
1650952440000|2022-04-26 05:54:00|183.79|180.99|183.65|180.85|183.79|180.99|183.65|180.85|0
1650952470000|2022-04-26 05:54:30|183.79|180.99|183.93|181.13|183.93|181.13|183.79|180.99|0
1650952480000|2022-04-26 05:54:40|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650952500000|2022-04-26 05:55:00|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650952520000|2022-04-26 05:55:20|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1650952530000|2022-04-26 05:55:30|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650952540000|2022-04-26 05:55:40|183.86|181.06|183.86|181.06|183.86|181.06|183.86|181.06|0
1650952550000|2022-04-26 05:55:50|183.93|181.13|183.79|180.99|183.93|181.13|183.79|180.99|0
1650952560000|2022-04-26 05:56:00|183.65|180.85|183.5|180.7|183.65|180.85|183.5|180.7|0
1650952570000|2022-04-26 05:56:10|183.36|180.56|183.22|180.42|183.36|180.56|183.14|180.34|0
1650952590000|2022-04-26 05:56:30|183.08|180.28|182.79|179.99|183.08|180.28|182.79|179.99|0
1650952600000|2022-04-26 05:56:40|182.72|179.92|182.65|179.85|182.72|179.92|182.65|179.85|0
1650952610000|2022-04-26 05:56:50|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1650952620000|2022-04-26 05:57:00|182.65|179.85|182.65|179.85|182.79|179.99|182.65|179.85|0
1650952630000|2022-04-26 05:57:10|182.51|179.71|182.36|179.56|182.51|179.71|182.36|179.56|0
1650952640000|2022-04-26 05:57:20|182.22|179.42|182.22|179.42|182.22|179.42|182.22|179.42|0
1650952650000|2022-04-26 05:57:30|182.36|179.56|182.36|179.56|182.36|179.56|182.36|179.56|0
1650952670000|2022-04-26 05:57:50|182.5|179.7|182.5|179.7|182.5|179.7|182.5|179.7|0
1650952680000|2022-04-26 05:58:00|182.65|179.85|182.5|179.7|182.65|179.85|182.5|179.7|0
1650952700000|2022-04-26 05:58:20|182.36|179.56|182.5|179.7|182.5|179.7|182.36|179.56|0
1650952710000|2022-04-26 05:58:30|182.36|179.56|182.29|179.49|182.36|179.56|182.22|179.42|0
1650952720000|2022-04-26 05:58:40|182.22|179.42|182.22|179.42|182.22|179.42|182.22|179.42|0
1650952730000|2022-04-26 05:58:50|182.36|179.56|182.36|179.56|182.36|179.56|182.36|179.56|0
1650952740000|2022-04-26 05:59:00|182.15|179.35|182.22|179.42|182.22|179.42|182.08|179.28|0
1650952750000|2022-04-26 05:59:10|182.36|179.56|182.5|179.7|182.65|179.85|182.36|179.56|0
1650952760000|2022-04-26 05:59:20|182.36|179.56|182.65|179.85|182.65|179.85|182.36|179.56|0
1650952770000|2022-04-26 05:59:30|182.5|179.7|182.36|179.56|182.5|179.7|182.22|179.42|0
1650952780000|2022-04-26 05:59:40|182.5|179.7|182.36|179.56|182.5|179.7|182.22|179.42|0
1650952790000|2022-04-26 05:59:50|182.5|179.7|182.14|179.34|182.5|179.7|182.14|179.34|0
1650952800000|2022-04-26 06:00:00|181.79|178.99|181.79|178.99|181.79|178.99|181.65|178.85|0
1650952810000|2022-04-26 06:00:10|181.72|178.92|181.58|178.78|181.79|178.99|181.58|178.78|0
1650952820000|2022-04-26 06:00:20|181.51|178.71|182.36|179.56|182.36|179.56|181.51|178.71|0
1650952830000|2022-04-26 06:00:30|182.5|179.7|182.79|179.99|182.79|179.99|182.5|179.7|0
1650952840000|2022-04-26 06:00:40|182.71|179.91|182.64|179.84|182.79|179.99|182.64|179.84|0
1650952850000|2022-04-26 06:00:50|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1650952860000|2022-04-26 06:01:00|182.93|180.13|182.79|179.99|182.93|180.13|182.79|179.99|0
1650952870000|2022-04-26 06:01:10|183.07|180.27|182.79|179.99|183.07|180.27|182.79|179.99|0
1650952880000|2022-04-26 06:01:20|182.71|179.91|182.5|179.7|182.71|179.91|182.5|179.7|0
1650952890000|2022-04-26 06:01:30|182.36|179.56|182.22|179.42|182.36|179.56|182.22|179.42|0
1650952900000|2022-04-26 06:01:40|182.14|179.34|182.36|179.56|182.36|179.56|182.14|179.34|0
1650952910000|2022-04-26 06:01:50|182.22|179.42|182.07|179.27|182.22|179.42|182.07|179.27|0
1650952920000|2022-04-26 06:02:00|181.93|179.13|181.79|178.99|181.93|179.13|181.79|178.99|0
1650952930000|2022-04-26 06:02:10|181.65|178.85|181.51|178.71|181.65|178.85|181.51|178.71|0
1650952940000|2022-04-26 06:02:20|181.36|178.56|180.94|178.14|181.36|178.56|180.94|178.14|0
1650952950000|2022-04-26 06:02:30|180.8|178|180.66|177.86|180.8|178|180.66|177.86|0
1650952960000|2022-04-26 06:02:40|180.44|177.64|180.52|177.72|180.52|177.72|180.37|177.57|0
1650952970000|2022-04-26 06:02:50|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1650952980000|2022-04-26 06:03:00|181.08|178.28|181.08|178.28|181.08|178.28|180.8|178|0
1650952990000|2022-04-26 06:03:10|180.94|178.14|180.94|178.14|180.94|178.14|180.94|178.14|0
1650953000000|2022-04-26 06:03:20|180.8|178|181.08|178.28|181.08|178.28|180.8|178|0
1650953010000|2022-04-26 06:03:30|180.94|178.14|180.8|178|181.08|178.28|180.8|178|0
1650953020000|2022-04-26 06:03:40|180.66|177.86|180.58|177.78|180.66|177.86|180.58|177.78|0
1650953030000|2022-04-26 06:03:50|180.51|177.71|180.37|177.57|180.51|177.71|180.23|177.43|0
1650953040000|2022-04-26 06:04:00|180.23|177.43|179.95|177.15|180.23|177.43|179.95|177.15|0
1650953050000|2022-04-26 06:04:10|179.88|177.08|179.81|177.01|179.95|177.15|179.81|177.01|0
1650953060000|2022-04-26 06:04:20|179.67|176.87|179.81|177.01|179.81|177.01|179.67|176.87|0
1650953070000|2022-04-26 06:04:30|179.67|176.87|179.53|176.73|179.67|176.87|179.53|176.73|0
1650953080000|2022-04-26 06:04:40|179.67|176.87|179.67|176.87|179.81|177.01|179.67|176.87|0
1650953090000|2022-04-26 06:04:50|179.81|177.01|180.51|177.71|180.51|177.71|179.81|177.01|0
1650953100000|2022-04-26 06:05:00|180.37|177.57|180.16|177.36|180.37|177.57|180.16|177.36|0
1650953110000|2022-04-26 06:05:10|180.09|177.29|179.87|177.07|180.09|177.29|179.87|177.07|0
1650953120000|2022-04-26 06:05:20|179.81|177.01|179.81|177.01|179.81|177.01|179.81|177.01|0
1650953130000|2022-04-26 06:05:30|179.38|176.58|178.96|176.16|179.38|176.58|178.96|176.16|0
1650953140000|2022-04-26 06:05:40|178.82|176.02|179.1|176.3|179.1|176.3|178.82|176.02|0
1650953150000|2022-04-26 06:05:50|178.96|176.16|178.89|176.09|178.96|176.16|178.89|176.09|0
1650953160000|2022-04-26 06:06:00|178.82|176.02|178.12|175.32|178.82|176.02|178.12|175.32|0
1650953170000|2022-04-26 06:06:10|178.26|175.46|178.61|175.81|178.61|175.81|178.26|175.46|0
1650953180000|2022-04-26 06:06:20|178.54|175.74|178.68|175.88|178.68|175.88|178.54|175.74|0
1650953190000|2022-04-26 06:06:30|178.75|175.95|178.68|175.88|178.75|175.95|178.54|175.74|0
1650953210000|2022-04-26 06:06:50|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1650953220000|2022-04-26 06:07:00|178.47|175.67|178.54|175.74|178.54|175.74|178.47|175.67|0
1650953230000|2022-04-26 06:07:10|178.68|175.88|179.1|176.3|179.1|176.3|178.68|175.88|0
1650953250000|2022-04-26 06:07:30|179.24|176.44|179.38|176.58|179.38|176.58|179.24|176.44|0
1650953260000|2022-04-26 06:07:40|179.24|176.44|179.17|176.37|179.38|176.58|179.17|176.37|0
1650953270000|2022-04-26 06:07:50|178.82|176.02|178.96|176.16|178.96|176.16|178.82|176.02|0
1650953280000|2022-04-26 06:08:00|179.03|176.23|178.96|176.16|179.03|176.23|178.96|176.16|0
1650953290000|2022-04-26 06:08:10|178.82|176.02|178.4|175.6|178.82|176.02|178.4|175.6|0
1650953300000|2022-04-26 06:08:20|178.26|175.46|178.46|175.66|178.54|175.74|178.26|175.46|0
1650953310000|2022-04-26 06:08:30|178.4|175.6|178.32|175.52|178.4|175.6|178.32|175.52|0
1650953320000|2022-04-26 06:08:40|178.26|175.46|178.12|175.32|178.26|175.46|178.12|175.32|0
1650953330000|2022-04-26 06:08:50|178.18|175.38|178.4|175.6|178.4|175.6|178.18|175.38|0
1650953340000|2022-04-26 06:09:00|177.98|175.18|178.26|175.46|178.26|175.46|177.98|175.18|0
1650953350000|2022-04-26 06:09:10|178.4|175.6|178.82|176.02|178.82|176.02|178.4|175.6|0
1650953360000|2022-04-26 06:09:20|178.68|175.88|178.46|175.66|178.68|175.88|178.46|175.66|0
1650953370000|2022-04-26 06:09:30|178.54|175.74|178.68|175.88|178.68|175.88|178.54|175.74|0
1650953380000|2022-04-26 06:09:40|178.74|175.94|178.82|176.02|178.82|176.02|178.74|175.94|0
1650953390000|2022-04-26 06:09:50|178.96|176.16|178.82|176.02|179.1|176.3|178.82|176.02|0
1650953400000|2022-04-26 06:10:00|178.96|176.16|178.96|176.16|178.96|176.16|178.82|176.02|0
1650953410000|2022-04-26 06:10:10|179.1|176.3|179.24|176.44|179.24|176.44|179.1|176.3|0
1650953420000|2022-04-26 06:10:20|179.38|176.58|179.31|176.51|179.38|176.58|179.31|176.51|0
1650953430000|2022-04-26 06:10:30|179.38|176.58|179.38|176.58|179.45|176.65|179.38|176.58|0
1650953440000|2022-04-26 06:10:40|179.45|176.65|179.59|176.79|179.59|176.79|179.45|176.65|0
1650953450000|2022-04-26 06:10:50|179.66|176.86|179.8|177|179.94|177.14|179.66|176.86|0
1650953460000|2022-04-26 06:11:00|179.66|176.86|179.52|176.72|179.66|176.86|179.52|176.72|0
1650953470000|2022-04-26 06:11:10|179.24|176.44|179.24|176.44|179.24|176.44|179.24|176.44|0
1650953480000|2022-04-26 06:11:20|179.38|176.58|179.24|176.44|179.38|176.58|179.24|176.44|0
1650953490000|2022-04-26 06:11:30|179.1|176.3|178.82|176.02|179.1|176.3|178.82|176.02|0
1650953500000|2022-04-26 06:11:40|178.74|175.94|178.67|175.87|178.74|175.94|178.46|175.66|0
1650953510000|2022-04-26 06:11:50|178.82|176.02|178.67|175.87|178.82|176.02|178.67|175.87|0
1650953520000|2022-04-26 06:12:00|178.82|176.02|178.96|176.16|178.96|176.16|178.82|176.02|0
1650953530000|2022-04-26 06:12:10|178.81|176.01|178.74|175.94|178.81|176.01|178.74|175.94|0
1650953540000|2022-04-26 06:12:20|178.81|176.01|178.46|175.66|178.81|176.01|178.46|175.66|0
1650953550000|2022-04-26 06:12:30|178.39|175.59|178.39|175.59|178.39|175.59|178.25|175.45|0
1650953560000|2022-04-26 06:12:40|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1650953570000|2022-04-26 06:12:50|178.67|175.87|178.39|175.59|178.67|175.87|178.39|175.59|0
1650953580000|2022-04-26 06:13:00|178.11|175.31|178.04|175.24|178.11|175.31|177.97|175.17|0
1650953590000|2022-04-26 06:13:10|177.97|175.17|178.11|175.31|178.25|175.45|177.97|175.17|0
1650953600000|2022-04-26 06:13:20|177.97|175.17|177.97|175.17|177.97|175.17|177.83|175.03|0
1650953610000|2022-04-26 06:13:30|177.55|174.75|177.55|174.75|177.69|174.89|177.55|174.75|0
1650953620000|2022-04-26 06:13:40|177.69|174.89|177.76|174.96|177.76|174.96|177.69|174.89|0
1650953630000|2022-04-26 06:13:50|177.69|174.89|177.83|175.03|177.83|175.03|177.69|174.89|0
1650953640000|2022-04-26 06:14:00|177.69|174.89|177.69|174.89|177.83|175.03|177.69|174.89|0
1650953650000|2022-04-26 06:14:10|177.55|174.75|177.97|175.17|177.97|175.17|177.55|174.75|0
1650953660000|2022-04-26 06:14:20|178.04|175.24|178.11|175.31|178.11|175.31|177.97|175.17|0
1650953670000|2022-04-26 06:14:30|178.25|175.45|178.39|175.59|178.39|175.59|178.25|175.45|0
1650953680000|2022-04-26 06:14:40|178.25|175.45|178.11|175.31|178.25|175.45|178.11|175.31|0
1650953690000|2022-04-26 06:14:50|177.97|175.17|178.11|175.31|178.11|175.31|177.97|175.17|0
1650953700000|2022-04-26 06:15:00|177.97|175.17|177.83|175.03|177.97|175.17|177.83|175.03|0
1650953710000|2022-04-26 06:15:10|177.9|175.1|177.83|175.03|177.9|175.1|177.83|175.03|0
1650953720000|2022-04-26 06:15:20|177.9|175.1|177.69|174.89|177.9|175.1|177.69|174.89|0
1650953730000|2022-04-26 06:15:30|177.62|174.82|177.27|174.47|177.69|174.89|177.27|174.47|0
1650953740000|2022-04-26 06:15:40|177.13|174.33|176.15|173.35|177.13|174.33|176.15|173.35|0
1650953750000|2022-04-26 06:15:50|176.01|173.21|176.43|173.63|176.43|173.63|176.01|173.21|0
1650953760000|2022-04-26 06:16:00|176.85|174.05|176.85|174.05|176.85|174.05|176.71|173.91|0
1650953770000|2022-04-26 06:16:10|176.71|173.91|176.85|174.05|176.85|174.05|176.71|173.91|0
1650953780000|2022-04-26 06:16:20|176.78|173.98|176.43|173.63|176.78|173.98|176.43|173.63|0
1650953790000|2022-04-26 06:16:30|176.29|173.49|176.01|173.21|176.29|173.49|176.01|173.21|0
1650953800000|2022-04-26 06:16:40|175.8|173|175.73|172.93|175.8|173|175.73|172.93|0
1650953810000|2022-04-26 06:16:50|175.8|173|175.73|172.93|175.8|173|175.66|172.86|0
1650953820000|2022-04-26 06:17:00|175.59|172.79|176.29|173.49|176.43|173.63|175.59|172.79|0
1650953830000|2022-04-26 06:17:10|176.15|173.35|176.71|173.91|176.71|173.91|176.15|173.35|0
1650953840000|2022-04-26 06:17:20|176.57|173.77|176.43|173.63|176.57|173.77|176.43|173.63|0
1650953850000|2022-04-26 06:17:30|176.5|173.7|176.57|173.77|176.57|173.77|176.5|173.7|0
1650953860000|2022-04-26 06:17:40|176.43|173.63|176.71|173.91|176.71|173.91|176.43|173.63|0
1650953880000|2022-04-26 06:18:00|176.57|173.77|176.43|173.63|176.57|173.77|176.43|173.63|0
1650953900000|2022-04-26 06:18:20|176.71|173.91|177.13|174.33|177.13|174.33|176.71|173.91|0
1650953910000|2022-04-26 06:18:30|176.99|174.19|176.99|174.19|176.99|174.19|176.99|174.19|0
1650953920000|2022-04-26 06:18:40|176.85|174.05|177.05|174.25|177.05|174.25|176.85|174.05|0
1650953930000|2022-04-26 06:18:50|177.13|174.33|176.99|174.19|177.13|174.33|176.99|174.19|0
1650953940000|2022-04-26 06:19:00|176.85|174.05|176.99|174.19|176.99|174.19|176.71|173.91|0
1650953950000|2022-04-26 06:19:10|177.13|174.33|177.27|174.47|177.27|174.47|177.13|174.33|0
1650953960000|2022-04-26 06:19:20|177.13|174.33|177.47|174.67|177.47|174.67|177.13|174.33|0
1650953970000|2022-04-26 06:19:30|177.41|174.61|177.54|174.74|177.55|174.75|177.41|174.61|0
1650953980000|2022-04-26 06:19:40|177.27|174.47|177.26|174.46|177.27|174.47|177.26|174.46|0
1650953990000|2022-04-26 06:19:50|177.13|174.33|177.12|174.32|177.13|174.33|177.12|174.32|0
1650954000000|2022-04-26 06:20:00|176.99|174.19|176.99|174.19|176.99|174.19|176.99|174.19|0
1650954010000|2022-04-26 06:20:10|176.98|174.18|176.43|173.63|176.98|174.18|176.43|173.63|0
1650954020000|2022-04-26 06:20:20|176.57|173.77|176.43|173.63|176.57|173.77|176.43|173.63|0
1650954030000|2022-04-26 06:20:30|176.29|173.49|176.43|173.63|176.57|173.77|176.29|173.49|0
1650954040000|2022-04-26 06:20:40|176.71|173.91|176.29|173.49|176.71|173.91|176.29|173.49|0
1650954060000|2022-04-26 06:21:00|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1650954070000|2022-04-26 06:21:10|176.29|173.49|176.43|173.63|176.43|173.63|176.29|173.49|0
1650954080000|2022-04-26 06:21:20|176.56|173.76|176.56|173.76|176.7|173.9|176.56|173.76|0
1650954090000|2022-04-26 06:21:30|176.63|173.83|176.98|174.18|176.98|174.18|176.63|173.83|0
1650954100000|2022-04-26 06:21:40|176.84|174.04|176.84|174.04|176.84|174.04|176.84|174.04|0
1650954110000|2022-04-26 06:21:50|176.7|173.9|176.84|174.04|176.84|174.04|176.7|173.9|0
1650954120000|2022-04-26 06:22:00|176.7|173.9|176.7|173.9|176.84|174.04|176.7|173.9|0
1650954130000|2022-04-26 06:22:10|176.56|173.76|176.42|173.62|176.56|173.76|176.42|173.62|0
1650954140000|2022-04-26 06:22:20|176.56|173.76|176.56|173.76|176.56|173.76|176.42|173.62|0
1650954150000|2022-04-26 06:22:30|176.7|173.9|176.56|173.76|176.7|173.9|176.56|173.76|0
1650954160000|2022-04-26 06:22:40|176.7|173.9|176.7|173.9|176.84|174.04|176.7|173.9|0
1650954170000|2022-04-26 06:22:50|176.84|174.04|176.56|173.76|176.84|174.04|176.56|173.76|0
1650954180000|2022-04-26 06:23:00|176.7|173.9|176.56|173.76|176.7|173.9|176.56|173.76|0
1650954190000|2022-04-26 06:23:10|176.63|173.83|176.56|173.76|176.7|173.9|176.56|173.76|0
1650954200000|2022-04-26 06:23:20|176.42|173.62|176.14|173.34|176.42|173.62|176.14|173.34|0
1650954210000|2022-04-26 06:23:30|176.21|173.41|176.14|173.34|176.28|173.48|176.14|173.34|0
1650954220000|2022-04-26 06:23:40|176.21|173.41|176.28|173.48|176.28|173.48|176.21|173.41|0
1650954230000|2022-04-26 06:23:50|176.42|173.62|176.28|173.48|176.56|173.76|176.28|173.48|0
1650954240000|2022-04-26 06:24:00|176.42|173.62|175.91|173.11|176.42|173.62|175.91|173.11|0
1650954250000|2022-04-26 06:24:10|177.05|174.25|177.05|174.25|177.05|174.25|176.91|174.11|0
1650954260000|2022-04-26 06:24:20|176.91|174.11|176.98|174.18|176.98|174.18|176.91|174.11|0
1650954270000|2022-04-26 06:24:30|177.05|174.25|176.91|174.11|177.05|174.25|176.91|174.11|0
1650954280000|2022-04-26 06:24:40|177.05|174.25|177.12|174.32|177.12|174.32|177.05|174.25|0
1650954290000|2022-04-26 06:24:50|177.19|174.39|177.19|174.39|177.19|174.39|177.19|174.39|0
1650954300000|2022-04-26 06:25:00|177.33|174.53|176.76|173.96|177.33|174.53|176.76|173.96|0
1650954310000|2022-04-26 06:25:10|176.83|174.03|176.42|173.62|176.84|174.04|176.42|173.62|0
1650954320000|2022-04-26 06:25:20|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1650954330000|2022-04-26 06:25:30|176.7|173.9|176.7|173.9|176.7|173.9|176.56|173.76|0
1650954340000|2022-04-26 06:25:40|176.56|173.76|176.56|173.76|176.56|173.76|176.49|173.69|0
1650954350000|2022-04-26 06:25:50|176.7|173.9|176.7|173.9|176.7|173.9|176.7|173.9|0
1650954360000|2022-04-26 06:26:00|176.84|174.04|177.47|174.67|177.47|174.67|176.84|174.04|0
1650954370000|2022-04-26 06:26:10|177.54|174.74|177.26|174.46|177.54|174.74|177.12|174.32|0
1650954380000|2022-04-26 06:26:20|177.4|174.6|177.26|174.46|177.4|174.6|177.26|174.46|0
1650954390000|2022-04-26 06:26:30|177.12|174.32|177.12|174.32|177.12|174.32|176.98|174.18|0
1650954400000|2022-04-26 06:26:40|176.98|174.18|177.12|174.32|177.12|174.32|176.98|174.18|0
1650954410000|2022-04-26 06:26:50|177.05|174.25|177.05|174.25|177.05|174.25|177.05|174.25|0
1650954420000|2022-04-26 06:27:00|177.12|174.32|177.12|174.32|177.12|174.32|176.98|174.18|0
1650954430000|2022-04-26 06:27:10|177.26|174.46|177.12|174.32|177.26|174.46|177.12|174.32|0
1650954440000|2022-04-26 06:27:20|176.98|174.18|176.98|174.18|176.98|174.18|176.98|174.18|0
1650954460000|2022-04-26 06:27:40|177.12|174.32|177.26|174.46|177.26|174.46|177.12|174.32|0
1650954470000|2022-04-26 06:27:50|177.12|174.32|177.26|174.46|177.26|174.46|177.12|174.32|0
1650954480000|2022-04-26 06:28:00|177.12|174.32|177.19|174.39|177.19|174.39|177.12|174.32|0
1650954490000|2022-04-26 06:28:10|177.26|174.46|177.54|174.74|177.54|174.74|177.26|174.46|0
1650954500000|2022-04-26 06:28:20|177.33|174.53|176.76|173.96|177.33|174.53|176.76|173.96|0
1650954510000|2022-04-26 06:28:30|176.62|173.82|176.62|173.82|176.62|173.82|176.62|173.82|0
1650954530000|2022-04-26 06:28:50|176.48|173.68|176.27|173.47|176.48|173.68|176.27|173.47|0
1650954540000|2022-04-26 06:29:00|176.34|173.54|176.34|173.54|176.48|173.68|176.34|173.54|0
1650954550000|2022-04-26 06:29:10|176.27|173.47|176.34|173.54|176.34|173.54|176.2|173.4|0
1650954570000|2022-04-26 06:29:30|176.2|173.4|176.48|173.68|176.48|173.68|176.2|173.4|0
1650954580000|2022-04-26 06:29:40|176.62|173.82|176.62|173.82|176.62|173.82|176.62|173.82|0
1650954590000|2022-04-26 06:29:50|176.48|173.68|176.76|173.96|176.76|173.96|176.48|173.68|0
1650954600000|2022-04-26 06:30:00|176.62|173.82|176.9|174.1|177.04|174.24|176.62|173.82|0
1650954610000|2022-04-26 06:30:10|177.04|174.24|176.96|174.16|177.04|174.24|176.9|174.1|0
1650954620000|2022-04-26 06:30:20|177.04|174.24|176.9|174.1|177.04|174.24|176.76|173.96|0
1650954630000|2022-04-26 06:30:30|176.76|173.96|176.76|173.96|176.9|174.1|176.76|173.96|0
1650954640000|2022-04-26 06:30:40|176.89|174.09|176.89|174.09|176.89|174.09|176.89|174.09|0
1650954650000|2022-04-26 06:30:50|177.03|174.23|177.03|174.23|177.03|174.23|177.03|174.23|0
1650954660000|2022-04-26 06:31:00|177.17|174.37|177.31|174.51|177.31|174.51|177.17|174.37|0
1650954670000|2022-04-26 06:31:10|177.45|174.65|177.88|175.08|177.88|175.08|177.45|174.65|0
1650954680000|2022-04-26 06:31:20|178.02|175.22|178.02|175.22|178.02|175.22|177.94|175.14|0
1650954690000|2022-04-26 06:31:30|177.87|175.07|178.16|175.36|178.16|175.36|177.87|175.07|0
1650954700000|2022-04-26 06:31:40|178.01|175.21|178.01|175.21|178.01|175.21|177.87|175.07|0
1650954710000|2022-04-26 06:31:50|177.94|175.14|177.66|174.86|177.94|175.14|177.66|174.86|0
1650954720000|2022-04-26 06:32:00|177.59|174.79|177.45|174.65|177.59|174.79|177.45|174.65|0
1650954730000|2022-04-26 06:32:10|177.52|174.72|177.45|174.65|177.52|174.72|177.45|174.65|0
1650954740000|2022-04-26 06:32:20|177.31|174.51|177.17|174.37|177.31|174.51|177.17|174.37|0
1650954750000|2022-04-26 06:32:30|177.31|174.51|177.31|174.51|177.31|174.51|177.31|174.51|0
1650954760000|2022-04-26 06:32:40|177.38|174.58|177.38|174.58|177.38|174.58|177.38|174.58|0
1650954770000|2022-04-26 06:32:50|177.45|174.65|177.31|174.51|177.45|174.65|177.31|174.51|0
1650954780000|2022-04-26 06:33:00|177.17|174.37|177.03|174.23|177.17|174.37|177.03|174.23|0
1650954790000|2022-04-26 06:33:10|176.89|174.09|176.75|173.95|176.89|174.09|176.75|173.95|0
1650954800000|2022-04-26 06:33:20|176.82|174.02|176.89|174.09|176.89|174.09|176.75|173.95|0
1650954810000|2022-04-26 06:33:30|177.03|174.23|176.89|174.09|177.03|174.23|176.89|174.09|0
1650954820000|2022-04-26 06:33:40|177.03|174.23|177.03|174.23|177.03|174.23|177.03|174.23|0
1650954830000|2022-04-26 06:33:50|177.17|174.37|177.1|174.3|177.17|174.37|177.1|174.3|0
1650954840000|2022-04-26 06:34:00|176.96|174.16|177.03|174.23|177.03|174.23|176.96|174.16|0
1650954850000|2022-04-26 06:34:10|177.17|174.37|177.31|174.51|177.31|174.51|177.17|174.37|0
1650954860000|2022-04-26 06:34:20|177.17|174.37|176.89|174.09|177.17|174.37|176.89|174.09|0
1650954870000|2022-04-26 06:34:30|176.75|173.95|176.47|173.67|176.75|173.95|176.47|173.67|0
1650954880000|2022-04-26 06:34:40|176.33|173.53|176.19|173.39|176.33|173.53|176.19|173.39|0
1650954890000|2022-04-26 06:34:50|175.98|173.18|175.63|172.83|175.98|173.18|175.63|172.83|0
1650954900000|2022-04-26 06:35:00|175.77|172.97|175.36|172.56|175.77|172.97|175.36|172.56|0
1650954910000|2022-04-26 06:35:10|175.49|172.69|175.63|172.83|175.7|172.9|175.49|172.69|0
1650954920000|2022-04-26 06:35:20|175.91|173.11|175.98|173.18|175.98|173.18|175.91|173.11|0
1650954930000|2022-04-26 06:35:30|175.77|172.97|175.49|172.69|175.77|172.97|175.49|172.69|0
1650954940000|2022-04-26 06:35:40|175.22|172.42|175.49|172.69|175.49|172.69|175.22|172.42|0
1650954950000|2022-04-26 06:35:50|175.56|172.76|175.63|172.83|175.63|172.83|175.49|172.69|0
1650954960000|2022-04-26 06:36:00|175.77|172.97|176.05|173.25|176.05|173.25|175.77|172.97|0
1650954970000|2022-04-26 06:36:10|176.19|173.39|176.26|173.46|176.33|173.53|176.19|173.39|0
1650954980000|2022-04-26 06:36:20|176.19|173.39|176.26|173.46|176.26|173.46|176.19|173.39|0
1650954990000|2022-04-26 06:36:30|176.33|173.53|176.4|173.6|176.4|173.6|176.33|173.53|0
1650955000000|2022-04-26 06:36:40|176.33|173.53|176.47|173.67|176.47|173.67|176.33|173.53|0
1650955010000|2022-04-26 06:36:50|176.4|173.6|176.4|173.6|176.47|173.67|176.4|173.6|0
1650955020000|2022-04-26 06:37:00|176.19|173.39|176.33|173.53|176.33|173.53|176.19|173.39|0
1650955030000|2022-04-26 06:37:10|176.47|173.67|176.61|173.81|176.61|173.81|176.47|173.67|0
1650955040000|2022-04-26 06:37:20|176.68|173.88|176.61|173.81|176.75|173.95|176.61|173.81|0
1650955050000|2022-04-26 06:37:30|176.75|173.95|176.75|173.95|176.75|173.95|176.75|173.95|0
1650955060000|2022-04-26 06:37:40|176.68|173.88|176.61|173.81|176.68|173.88|176.47|173.67|0
1650955070000|2022-04-26 06:37:50|176.47|173.67|175.77|172.97|176.47|173.67|175.77|172.97|0
1650955080000|2022-04-26 06:38:00|175.91|173.11|175.84|173.04|175.91|173.11|175.63|172.83|0
1650955090000|2022-04-26 06:38:10|175.91|173.11|176.05|173.25|176.05|173.25|175.91|173.11|0
1650955100000|2022-04-26 06:38:20|176.33|173.53|176.19|173.39|176.33|173.53|176.19|173.39|0
1650955110000|2022-04-26 06:38:30|176.12|173.32|176.19|173.39|176.19|173.39|176.12|173.32|0
1650955120000|2022-04-26 06:38:40|176.12|173.32|176.19|173.39|176.19|173.39|176.05|173.25|0
1650955130000|2022-04-26 06:38:50|176.26|173.46|176.26|173.46|176.26|173.46|176.19|173.39|0
1650955140000|2022-04-26 06:39:00|176.39|173.59|176.33|173.53|176.39|173.59|176.33|173.53|0
1650955150000|2022-04-26 06:39:10|176.19|173.39|176.19|173.39|176.25|173.45|176.19|173.39|0
1650955160000|2022-04-26 06:39:20|176.33|173.53|176.05|173.25|176.33|173.53|176.05|173.25|0
1650955170000|2022-04-26 06:39:30|175.91|173.11|175.84|173.04|175.98|173.18|175.84|173.04|0
1650955180000|2022-04-26 06:39:40|175.77|172.97|175.91|173.11|175.91|173.11|175.77|172.97|0
1650955190000|2022-04-26 06:39:50|175.77|172.97|176.19|173.39|176.19|173.39|175.77|172.97|0
1650955200000|2022-04-26 06:40:00|176.47|173.67|176.53|173.73|176.53|173.73|176.47|173.67|0
1650955210000|2022-04-26 06:40:10|176.47|173.67|176.95|174.15|176.95|174.15|176.47|173.67|0
1650955220000|2022-04-26 06:40:20|177.17|174.37|177.3|174.5|177.31|174.51|177.17|174.37|0
1650955230000|2022-04-26 06:40:30|177.44|174.64|177.44|174.64|177.44|174.64|177.3|174.5|0
1650955240000|2022-04-26 06:40:40|177.3|174.5|177.02|174.22|177.3|174.5|177.02|174.22|0
1650955250000|2022-04-26 06:40:50|177.09|174.29|177.02|174.22|177.16|174.36|176.95|174.15|0
1650955260000|2022-04-26 06:41:00|176.74|173.94|176.6|173.8|176.74|173.94|176.6|173.8|0
1650955270000|2022-04-26 06:41:10|176.33|173.53|176.46|173.66|176.46|173.66|176.19|173.39|0
1650955280000|2022-04-26 06:41:20|176.33|173.53|176.05|173.25|176.33|173.53|176.05|173.25|0
1650955290000|2022-04-26 06:41:30|175.91|173.11|175.83|173.03|175.91|173.11|175.77|172.97|0
1650955300000|2022-04-26 06:41:40|175.91|173.11|176.11|173.31|176.11|173.31|175.91|173.11|0
1650955310000|2022-04-26 06:41:50|175.83|173.03|175.91|173.11|176.05|173.25|175.83|173.03|0
1650955320000|2022-04-26 06:42:00|175.77|172.97|175.49|172.69|175.77|172.97|175.49|172.69|0
1650955330000|2022-04-26 06:42:10|175.35|172.55|175.49|172.69|175.49|172.69|175.35|172.55|0
1650955360000|2022-04-26 06:42:40|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1650955370000|2022-04-26 06:42:50|175.55|172.75|175.55|172.75|175.55|172.75|175.49|172.69|0
1650955380000|2022-04-26 06:43:00|175.63|172.83|175.77|172.97|175.77|172.97|175.63|172.83|0
1650955390000|2022-04-26 06:43:10|175.63|172.83|175.9|173.1|175.9|173.1|175.63|172.83|0
1650955400000|2022-04-26 06:43:20|175.83|173.03|175.83|173.03|175.83|173.03|175.83|173.03|0
1650955410000|2022-04-26 06:43:30|175.9|173.1|176.04|173.24|176.04|173.24|175.77|172.97|0
1650955420000|2022-04-26 06:43:40|175.9|173.1|175.97|173.17|175.97|173.17|175.76|172.96|0
1650955430000|2022-04-26 06:43:50|175.9|173.1|175.76|172.96|175.9|173.1|175.76|172.96|0
1650955440000|2022-04-26 06:44:00|175.69|172.89|175.76|172.96|175.76|172.96|175.69|172.89|0
1650955450000|2022-04-26 06:44:10|175.83|173.03|175.83|173.03|175.83|173.03|175.76|172.96|0
1650955460000|2022-04-26 06:44:20|175.9|173.1|175.9|173.1|175.9|173.1|175.9|173.1|0
1650955470000|2022-04-26 06:44:30|175.76|172.96|175.83|173.03|175.83|173.03|175.76|172.96|0
1650955480000|2022-04-26 06:44:40|175.9|173.1|175.41|172.61|175.9|173.1|175.41|172.61|0
1650955490000|2022-04-26 06:44:50|175.35|172.55|175.48|172.68|175.49|172.69|175.35|172.55|0
1650955500000|2022-04-26 06:45:00|175.35|172.55|175.07|172.27|175.35|172.55|175.07|172.27|0
1650955520000|2022-04-26 06:45:20|175.13|172.33|175.27|172.47|175.27|172.47|175.13|172.33|0
1650955530000|2022-04-26 06:45:30|175.21|172.41|174.93|172.13|175.21|172.41|174.93|172.13|0
1650955540000|2022-04-26 06:45:40|173.68|170.88|173.96|171.16|174.1|171.3|173.68|170.88|0
1650955550000|2022-04-26 06:45:50|173.82|171.02|173.88|171.08|173.96|171.16|173.82|171.02|0
1650955560000|2022-04-26 06:46:00|173.82|171.02|174.23|171.43|174.23|171.43|173.82|171.02|0
1650955570000|2022-04-26 06:46:10|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1650955580000|2022-04-26 06:46:20|174.23|171.43|174.23|171.43|174.23|171.43|174.09|171.29|0
1650955590000|2022-04-26 06:46:30|174.37|171.57|174.3|171.5|174.37|171.57|174.23|171.43|0
1650955600000|2022-04-26 06:46:40|174.09|171.29|174.09|171.29|174.23|171.43|174.09|171.29|0
1650955620000|2022-04-26 06:47:00|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1650955630000|2022-04-26 06:47:10|174.79|171.99|174.85|172.05|174.93|172.13|174.79|171.99|0
1650955640000|2022-04-26 06:47:20|174.79|171.99|174.79|171.99|174.85|172.05|174.79|171.99|0
1650955650000|2022-04-26 06:47:30|174.93|172.13|174.79|171.99|174.93|172.13|174.79|171.99|0
1650955660000|2022-04-26 06:47:40|174.93|172.13|175.2|172.4|175.2|172.4|174.79|171.99|0
1650955670000|2022-04-26 06:47:50|175.34|172.54|175.62|172.82|175.62|172.82|175.34|172.54|0
1650955680000|2022-04-26 06:48:00|175.76|172.96|175.76|172.96|175.76|172.96|175.62|172.82|0
1650955690000|2022-04-26 06:48:10|175.97|173.17|176.04|173.24|176.04|173.24|175.9|173.1|0
1650955700000|2022-04-26 06:48:20|175.9|173.1|175.83|173.03|175.9|173.1|175.83|173.03|0
1650955710000|2022-04-26 06:48:30|175.9|173.1|175.69|172.89|175.9|173.1|175.62|172.82|0
1650955720000|2022-04-26 06:48:40|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1650955740000|2022-04-26 06:49:00|175.9|173.1|176.04|173.24|176.04|173.24|175.9|173.1|0
1650955750000|2022-04-26 06:49:10|176.11|173.31|176.32|173.52|176.32|173.52|176.11|173.31|0
1650955760000|2022-04-26 06:49:20|176.04|173.24|176.18|173.38|176.18|173.38|176.04|173.24|0
1650955770000|2022-04-26 06:49:30|176.1|173.3|176.38|173.58|176.46|173.66|176.1|173.3|0
1650955780000|2022-04-26 06:49:40|176.46|173.66|176.6|173.8|176.6|173.8|176.46|173.66|0
1650955790000|2022-04-26 06:49:50|176.74|173.94|176.6|173.8|176.74|173.94|176.6|173.8|0
1650955800000|2022-04-26 06:50:00|176.8|174|176.74|173.94|176.88|174.08|176.6|173.8|0
1650955810000|2022-04-26 06:50:10|176.88|174.08|176.94|174.14|177.02|174.22|176.88|174.08|0
1650955820000|2022-04-26 06:50:20|177.15|174.35|177.29|174.49|177.29|174.49|177.15|174.35|0
1650955830000|2022-04-26 06:50:30|177.15|174.35|177.15|174.35|177.15|174.35|177.15|174.35|0
1650955840000|2022-04-26 06:50:40|177.43|174.63|177.43|174.63|177.43|174.63|177.43|174.63|0
1650955850000|2022-04-26 06:50:50|177.29|174.49|177.15|174.35|177.29|174.49|177.15|174.35|0
1650955860000|2022-04-26 06:51:00|177.29|174.49|177.29|174.49|177.43|174.63|177.29|174.49|0
1650955870000|2022-04-26 06:51:10|177.36|174.56|177.29|174.49|177.36|174.56|177.22|174.42|0
1650955880000|2022-04-26 06:51:20|177.36|174.56|177.43|174.63|177.43|174.63|177.36|174.56|0
1650955890000|2022-04-26 06:51:30|177.29|174.49|177.22|174.42|177.29|174.49|177.22|174.42|0
1650955900000|2022-04-26 06:51:40|177.15|174.35|177.22|174.42|177.22|174.42|177.15|174.35|0
1650955910000|2022-04-26 06:51:50|177.15|174.35|176.8|174|177.15|174.35|176.73|173.93|0
1650955920000|2022-04-26 06:52:00|176.73|173.93|176.73|173.93|176.73|173.93|176.59|173.79|0
1650955930000|2022-04-26 06:52:10|176.59|173.79|176.38|173.58|176.59|173.79|176.38|173.58|0
1650955940000|2022-04-26 06:52:20|176.45|173.65|176.59|173.79|176.59|173.79|176.45|173.65|0
1650955950000|2022-04-26 06:52:30|176.52|173.72|176.59|173.79|176.59|173.79|176.45|173.65|0
1650955960000|2022-04-26 06:52:40|176.73|173.93|176.87|174.07|177.01|174.21|176.73|173.93|0
1650955970000|2022-04-26 06:52:50|176.73|173.93|176.59|173.79|176.73|173.93|176.59|173.79|0
1650955980000|2022-04-26 06:53:00|176.66|173.86|176.73|173.93|176.73|173.93|176.45|173.65|0
1650955990000|2022-04-26 06:53:10|176.59|173.79|176.66|173.86|176.66|173.86|176.59|173.79|0
1650956000000|2022-04-26 06:53:20|176.59|173.79|176.45|173.65|176.59|173.79|176.31|173.51|0
1650956010000|2022-04-26 06:53:30|176.31|173.51|176.45|173.65|176.45|173.65|175.89|173.09|0
1650956020000|2022-04-26 06:53:40|176.31|173.51|176.17|173.37|176.31|173.51|176.17|173.37|0
1650956030000|2022-04-26 06:53:50|176.31|173.51|176.31|173.51|176.31|173.51|176.17|173.37|0
1650956040000|2022-04-26 06:54:00|176.45|173.65|176.73|173.93|176.73|173.93|176.45|173.65|0
1650956050000|2022-04-26 06:54:10|176.59|173.79|176.73|173.93|176.73|173.93|176.59|173.79|0
1650956060000|2022-04-26 06:54:20|176.87|174.07|177.01|174.21|177.01|174.21|176.87|174.07|0
1650956070000|2022-04-26 06:54:30|177.15|174.35|177.15|174.35|177.15|174.35|177.15|174.35|0
1650956080000|2022-04-26 06:54:40|177.22|174.42|177.15|174.35|177.22|174.42|177.15|174.35|0
1650956090000|2022-04-26 06:54:50|177.29|174.49|177.29|174.49|177.43|174.63|177.29|174.49|0
1650956100000|2022-04-26 06:55:00|177.22|174.42|176.87|174.07|177.22|174.42|176.87|174.07|0
1650956110000|2022-04-26 06:55:10|177.01|174.21|177.29|174.49|177.29|174.49|177.01|174.21|0
1650956120000|2022-04-26 06:55:20|177.43|174.63|177.01|174.21|177.43|174.63|176.87|174.07|0
1650956140000|2022-04-26 06:55:40|176.59|173.79|176.87|174.07|176.87|174.07|176.59|173.79|0
1650956150000|2022-04-26 06:55:50|176.73|173.93|176.17|173.37|176.73|173.93|176.17|173.37|0
1650956160000|2022-04-26 06:56:00|176.31|173.51|176.17|173.37|176.31|173.51|176.17|173.37|0
1650956170000|2022-04-26 06:56:10|176.59|173.79|176.87|174.07|176.87|174.07|176.59|173.79|0
1650956180000|2022-04-26 06:56:20|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1650956190000|2022-04-26 06:56:30|176.94|174.14|176.87|174.07|176.94|174.14|176.87|174.07|0
1650956200000|2022-04-26 06:56:40|176.73|173.93|177.01|174.21|177.15|174.35|176.73|173.93|0
1650956210000|2022-04-26 06:56:50|177.15|174.35|177.15|174.35|177.15|174.35|177.15|174.35|0
1650956220000|2022-04-26 06:57:00|177.08|174.28|177.22|174.42|177.22|174.42|177.08|174.28|0
1650956230000|2022-04-26 06:57:10|177.15|174.35|177.15|174.35|177.15|174.35|177.15|174.35|0
1650956240000|2022-04-26 06:57:20|177.01|174.21|177.01|174.21|177.07|174.27|177.01|174.21|0
1650956250000|2022-04-26 06:57:30|176.73|173.93|176.66|173.86|176.73|173.93|176.66|173.86|0
1650956260000|2022-04-26 06:57:40|176.59|173.79|176.65|173.85|176.73|173.93|176.59|173.79|0
1650956270000|2022-04-26 06:57:50|176.73|173.93|176.45|173.65|176.73|173.93|176.45|173.65|0
1650956280000|2022-04-26 06:58:00|176.59|173.79|176.59|173.79|176.59|173.79|176.45|173.65|0
1650956290000|2022-04-26 06:58:10|176.45|173.65|176.31|173.51|176.45|173.65|176.31|173.51|0
1650956300000|2022-04-26 06:58:20|176.45|173.65|176.87|174.07|176.87|174.07|176.45|173.65|0
1650956310000|2022-04-26 06:58:30|176.73|173.93|176.79|173.99|177.01|174.21|176.73|173.93|0
1650956320000|2022-04-26 06:58:40|176.73|173.93|176.73|173.93|176.79|173.99|176.73|173.93|0
1650956330000|2022-04-26 06:58:50|176.79|173.99|177.01|174.21|177.01|174.21|176.73|173.93|0
1650956340000|2022-04-26 06:59:00|176.87|174.07|176.87|174.07|176.87|174.07|176.73|173.93|0
1650956350000|2022-04-26 06:59:10|177.01|174.21|176.59|173.79|177.01|174.21|176.59|173.79|0
1650956360000|2022-04-26 06:59:20|176.45|173.65|176.59|173.79|176.59|173.79|176.45|173.65|0
1650956370000|2022-04-26 06:59:30|176.37|173.57|176.59|173.79|176.59|173.79|176.37|173.57|0
1650956380000|2022-04-26 06:59:40|176.73|173.93|177.01|174.21|177.01|174.21|176.73|173.93|0
1650956390000|2022-04-26 06:59:50|177.07|174.27|177.43|174.63|177.43|174.63|177.07|174.27|0
1650956400000|2022-04-26 07:00:00|177.71|174.91|176.03|173.23|177.71|174.91|176.03|173.23|0
1650956410000|2022-04-26 07:00:10|176.17|173.37|175.75|172.95|176.17|173.37|175.68|172.88|0
1650956420000|2022-04-26 07:00:20|175.89|173.09|176.86|174.06|176.86|174.06|175.89|173.09|0
1650956430000|2022-04-26 07:00:30|177.28|174.48|176.37|173.57|177.28|174.48|176.37|173.57|0
1650956440000|2022-04-26 07:00:40|175.61|172.81|175.05|172.25|175.61|172.81|175.05|172.25|0
1650956450000|2022-04-26 07:00:50|174.63|171.83|174.22|171.42|174.63|171.83|174.22|171.42|0
1650956460000|2022-04-26 07:01:00|173.39|170.59|174.08|171.28|174.08|171.28|173.39|170.59|0
1650956470000|2022-04-26 07:01:10|174.56|171.76|174.77|171.97|174.77|171.97|174.5|171.7|0
1650956480000|2022-04-26 07:01:20|174.98|172.18|175.61|172.81|175.61|172.81|174.98|172.18|0
1650956490000|2022-04-26 07:01:30|175.47|172.67|174.77|171.97|175.47|172.67|174.63|171.83|0
1650956500000|2022-04-26 07:01:40|174.22|171.42|174.49|171.69|174.49|171.69|174.22|171.42|0
1650956510000|2022-04-26 07:01:50|174.63|171.83|174.77|171.97|174.77|171.97|174.36|171.56|0
1650956520000|2022-04-26 07:02:00|174.63|171.83|174.08|171.28|174.63|171.83|174.08|171.28|0
1650956530000|2022-04-26 07:02:10|174.36|171.56|174.08|171.28|174.36|171.56|173.94|171.14|0
1650956540000|2022-04-26 07:02:20|174.63|171.83|174.49|171.69|174.63|171.83|174.49|171.69|0
1650956550000|2022-04-26 07:02:30|174.63|171.83|174.91|172.11|174.91|172.11|174.56|171.76|0
1650956560000|2022-04-26 07:02:40|175.12|172.32|174.77|171.97|175.19|172.39|174.77|171.97|0
1650956570000|2022-04-26 07:02:50|174.84|172.04|174.63|171.83|174.84|172.04|174.63|171.83|0
1650956580000|2022-04-26 07:03:00|174.22|171.42|174.22|171.42|174.22|171.42|173.94|171.14|0
1650956590000|2022-04-26 07:03:10|174.49|171.69|174.35|171.55|174.49|171.69|174.14|171.34|0
1650956600000|2022-04-26 07:03:20|174.22|171.42|174.35|171.55|174.35|171.55|174.14|171.34|0
1650956610000|2022-04-26 07:03:30|174.22|171.42|174.22|171.42|174.22|171.42|173.94|171.14|0
1650956620000|2022-04-26 07:03:40|174.14|171.34|174.22|171.42|174.35|171.55|174.14|171.34|0
1650956630000|2022-04-26 07:03:50|174.35|171.55|174.56|171.76|174.56|171.76|174.35|171.55|0
1650956640000|2022-04-26 07:04:00|174.63|171.83|174.77|171.97|174.77|171.97|174.56|171.76|0
1650956650000|2022-04-26 07:04:10|174.91|172.11|175.19|172.39|175.33|172.53|174.91|172.11|0
1650956660000|2022-04-26 07:04:20|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1650956670000|2022-04-26 07:04:30|175.25|172.45|175.33|172.53|175.33|172.53|175.25|172.45|0
1650956680000|2022-04-26 07:04:40|175.39|172.59|175.46|172.66|175.46|172.66|175.33|172.53|0
1650956690000|2022-04-26 07:04:50|175.74|172.94|175.74|172.94|175.74|172.94|175.67|172.87|0
1650956700000|2022-04-26 07:05:00|175.54|173.14|175.68|173.28|175.89|173.49|175.54|173.14|0
1650956710000|2022-04-26 07:05:10|175.4|173|174.71|172.31|175.4|173|174.71|172.31|0
1650956720000|2022-04-26 07:05:20|174.85|172.45|175.12|172.72|175.12|172.72|174.85|172.45|0
1650956730000|2022-04-26 07:05:30|174.85|172.45|174.01|171.61|174.85|172.45|174.01|171.61|0
1650956740000|2022-04-26 07:05:40|174.36|171.96|173.94|171.54|174.36|171.96|173.94|171.54|0
1650956750000|2022-04-26 07:05:50|173.74|171.34|173.87|171.47|173.87|171.47|173.46|171.06|0
1650956760000|2022-04-26 07:06:00|174.15|171.75|173.87|171.47|174.15|171.75|173.87|171.47|0
1650956770000|2022-04-26 07:06:10|173.94|171.54|173.04|170.64|173.94|171.54|173.04|170.64|0
1650956780000|2022-04-26 07:06:20|172.91|170.51|172.22|169.82|172.91|170.51|172.22|169.82|0
1650956790000|2022-04-26 07:06:30|171.53|169.13|171.94|169.54|171.94|169.54|171.53|169.13|0
1650956800000|2022-04-26 07:06:40|171.53|169.13|171.8|169.4|171.8|169.4|171.53|169.13|0
1650956810000|2022-04-26 07:06:50|171.53|169.13|171.73|169.33|172.08|169.68|171.53|169.13|0
1650956820000|2022-04-26 07:07:00|171.8|169.4|172.21|169.81|172.35|169.95|171.8|169.4|0
1650956830000|2022-04-26 07:07:10|172.42|170.02|172.9|170.5|172.9|170.5|172.42|170.02|0
1650956840000|2022-04-26 07:07:20|173.04|170.64|173.46|171.06|173.46|171.06|173.04|170.64|0
1650956850000|2022-04-26 07:07:30|172.9|170.5|172.83|170.43|173.04|170.64|172.83|170.43|0
1650956860000|2022-04-26 07:07:40|172.42|170.02|172.49|170.09|172.56|170.16|172.42|170.02|0
1650956870000|2022-04-26 07:07:50|172.35|169.95|172.35|169.95|172.69|170.29|172.35|169.95|0
1650956880000|2022-04-26 07:08:00|171.94|169.54|171.73|169.33|171.94|169.54|171.53|169.13|0
1650956890000|2022-04-26 07:08:10|171.53|169.13|171.25|168.85|171.53|169.13|171.25|168.85|0
1650956900000|2022-04-26 07:08:20|171.32|168.92|171.8|169.4|171.8|169.4|171.32|168.92|0
1650956910000|2022-04-26 07:08:30|171.94|169.54|171.8|169.4|171.94|169.54|171.8|169.4|0
1650956920000|2022-04-26 07:08:40|171.87|169.47|172.35|169.95|172.35|169.95|171.87|169.47|0
1650956930000|2022-04-26 07:08:50|172.49|170.09|172.49|170.09|172.49|170.09|172.28|169.88|0
1650956940000|2022-04-26 07:09:00|173.04|170.64|172.49|170.09|173.04|170.64|172.49|170.09|0
1650956950000|2022-04-26 07:09:10|172.35|169.95|171.94|169.54|172.35|169.95|171.94|169.54|0
1650956960000|2022-04-26 07:09:20|171.8|169.4|171.59|169.19|171.94|169.54|171.59|169.19|0
1650956970000|2022-04-26 07:09:30|171.52|169.12|171.52|169.12|171.66|169.26|171.39|168.99|0
1650956980000|2022-04-26 07:09:40|171.25|168.85|171.25|168.85|171.39|168.99|171.25|168.85|0
1650956990000|2022-04-26 07:09:50|171.18|168.78|171.25|168.85|171.39|168.99|171.11|168.71|0
1650957000000|2022-04-26 07:10:00|171.11|168.71|171.04|168.64|171.25|168.85|170.97|168.57|0
1650957010000|2022-04-26 07:10:10|171.11|168.71|170.9|168.5|171.11|168.71|170.9|168.5|0
1650957020000|2022-04-26 07:10:20|170.97|168.57|170.84|168.44|170.97|168.57|170.7|168.3|0
1650957030000|2022-04-26 07:10:30|170.9|168.5|170.84|168.44|171.11|168.71|170.84|168.44|0
1650957040000|2022-04-26 07:10:40|170.76|168.36|170.9|168.5|170.9|168.5|170.63|168.23|0
1650957050000|2022-04-26 07:10:50|170.84|168.44|170.56|168.16|170.84|168.44|170.56|168.16|0
1650957060000|2022-04-26 07:11:00|169.88|167.48|169.74|167.34|170.01|167.61|169.6|167.2|0
1650957070000|2022-04-26 07:11:10|169.88|167.48|170.29|167.89|170.29|167.89|169.88|167.48|0
1650957080000|2022-04-26 07:11:20|170.42|168.02|170.29|167.89|170.42|168.02|170.29|167.89|0
1650957090000|2022-04-26 07:11:30|170.56|168.16|170.83|168.43|170.83|168.43|170.42|168.02|0
1650957100000|2022-04-26 07:11:40|170.7|168.3|170.56|168.16|170.7|168.3|170.42|168.02|0
1650957110000|2022-04-26 07:11:50|170.7|168.3|171.18|168.78|171.25|168.85|170.7|168.3|0
1650957120000|2022-04-26 07:12:00|170.97|168.57|171.45|169.05|171.59|169.19|170.97|168.57|0
1650957130000|2022-04-26 07:12:10|171.59|169.19|171.8|169.4|171.8|169.4|171.38|168.98|0
1650957140000|2022-04-26 07:12:20|172.21|169.81|171.59|169.19|172.21|169.81|171.45|169.05|0
1650957150000|2022-04-26 07:12:30|171.52|169.12|171.38|168.98|171.52|169.12|171.25|168.85|0
1650957160000|2022-04-26 07:12:40|171.52|169.12|171.38|168.98|171.52|169.12|171.38|168.98|0
1650957170000|2022-04-26 07:12:50|171.45|169.05|170.7|168.3|171.45|169.05|170.7|168.3|0
1650957180000|2022-04-26 07:13:00|170.97|168.57|171.45|169.05|171.52|169.12|170.83|168.43|0
1650957190000|2022-04-26 07:13:10|171.38|168.98|171.11|168.71|171.38|168.98|171.04|168.64|0
1650957200000|2022-04-26 07:13:20|170.9|168.5|170.7|168.3|170.9|168.5|170.7|168.3|0
1650957210000|2022-04-26 07:13:30|170.56|168.16|170.15|167.75|170.56|168.16|170.15|167.75|0
1650957220000|2022-04-26 07:13:40|170.28|167.88|170.35|167.95|170.35|167.95|170.28|167.88|0
1650957230000|2022-04-26 07:13:50|170.01|167.61|169.33|166.93|170.01|167.61|169.33|166.93|0
1650957240000|2022-04-26 07:14:00|169.6|167.2|170.35|167.95|170.35|167.95|169.6|167.2|0
1650957250000|2022-04-26 07:14:10|170.49|168.09|170.42|168.02|170.56|168.16|170.42|168.02|0
1650957260000|2022-04-26 07:14:20|170.35|167.95|170.15|167.75|170.42|168.02|170.15|167.75|0
1650957270000|2022-04-26 07:14:30|170.01|167.61|169.8|167.4|170.01|167.61|169.8|167.4|0
1650957280000|2022-04-26 07:14:40|169.46|167.06|169.39|166.99|169.46|167.06|169.33|166.93|0
1650957290000|2022-04-26 07:14:50|169.26|166.86|169.39|166.99|169.39|166.99|169.19|166.79|0
1650957300000|2022-04-26 07:15:00|169.19|166.79|169.39|166.99|169.39|166.99|168.92|166.52|0
1650957310000|2022-04-26 07:15:10|169.46|167.06|168.92|166.52|169.46|167.06|168.92|166.52|0
1650957320000|2022-04-26 07:15:20|169.05|166.65|168.64|166.24|169.05|166.65|168.64|166.24|0
1650957330000|2022-04-26 07:15:30|168.51|166.11|168.64|166.24|168.64|166.24|168.37|165.97|0
1650957340000|2022-04-26 07:15:40|168.51|166.11|168.1|165.7|168.51|166.11|167.96|165.56|0
1650957350000|2022-04-26 07:15:50|168.24|165.84|168.51|166.11|168.51|166.11|168.24|165.84|0
1650957360000|2022-04-26 07:16:00|168.1|165.7|168.24|165.84|168.37|165.97|168.1|165.7|0
1650957370000|2022-04-26 07:16:10|168.3|165.9|167.96|165.56|168.3|165.9|167.56|165.16|0
1650957380000|2022-04-26 07:16:20|168.03|165.63|168.23|165.83|168.23|165.83|167.96|165.56|0
1650957390000|2022-04-26 07:16:30|168.51|166.11|168.37|165.97|168.51|166.11|168.37|165.97|0
1650957400000|2022-04-26 07:16:40|168.3|165.9|167.83|165.43|168.3|165.9|167.83|165.43|0
1650957410000|2022-04-26 07:16:50|167.42|165.02|167.42|165.02|167.62|165.22|167.42|165.02|0
1650957420000|2022-04-26 07:17:00|168.1|165.7|167.83|165.43|168.1|165.7|167.83|165.43|0
1650957430000|2022-04-26 07:17:10|167.89|165.49|167.55|165.15|167.89|165.49|167.42|165.02|0
1650957440000|2022-04-26 07:17:20|167.69|165.29|167.69|165.29|167.96|165.56|167.69|165.29|0
1650957450000|2022-04-26 07:17:30|167.76|165.36|167.69|165.29|167.89|165.49|167.69|165.29|0
1650957460000|2022-04-26 07:17:40|167.42|165.02|167.42|165.02|167.48|165.08|167.42|165.02|0
1650957480000|2022-04-26 07:18:00|167.35|164.95|167.48|165.08|167.55|165.15|167.28|164.88|0
1650957490000|2022-04-26 07:18:10|167.21|164.81|167.15|164.75|167.21|164.81|167.15|164.75|0
1650957500000|2022-04-26 07:18:20|167.28|164.88|167.55|165.15|167.55|165.15|167.28|164.88|0
1650957510000|2022-04-26 07:18:30|167.96|165.56|168.37|165.97|168.37|165.97|167.96|165.56|0
1650957520000|2022-04-26 07:18:40|168.16|165.76|168.3|165.9|168.3|165.9|168.16|165.76|0
1650957530000|2022-04-26 07:18:50|168.1|165.7|168.37|165.97|168.37|165.97|168.1|165.7|0
1650957540000|2022-04-26 07:19:00|168.5|166.1|168.78|166.38|168.78|166.38|168.5|166.1|0
1650957550000|2022-04-26 07:19:10|168.64|166.24|168.37|165.97|168.64|166.24|168.37|165.97|0
1650957560000|2022-04-26 07:19:20|168.16|165.76|168.1|165.7|168.23|165.83|168.1|165.7|0
1650957570000|2022-04-26 07:19:30|167.69|165.29|167.69|165.29|167.82|165.42|167.62|165.22|0
1650957580000|2022-04-26 07:19:40|167.62|165.22|167.35|164.95|167.75|165.35|167.35|164.95|0
1650957590000|2022-04-26 07:19:50|167.42|165.02|167.35|164.95|167.42|165.02|167.35|164.95|0
1650957600000|2022-04-26 07:20:00|167.28|164.88|166.87|164.47|167.28|164.88|166.87|164.47|0
1650957610000|2022-04-26 07:20:10|167.15|164.75|167.01|164.61|167.15|164.75|166.87|164.47|0
1650957620000|2022-04-26 07:20:20|166.87|164.47|166.94|164.54|166.94|164.54|166.87|164.47|0
1650957630000|2022-04-26 07:20:30|166.87|164.47|166.8|164.4|166.87|164.47|166.8|164.4|0
1650957640000|2022-04-26 07:20:40|166.87|164.47|166.87|164.47|167.01|164.61|166.6|164.2|0
1650957650000|2022-04-26 07:20:50|166.74|164.34|166.87|164.47|167.14|164.74|166.74|164.34|0
1650957660000|2022-04-26 07:21:00|166.8|164.4|166.94|164.54|166.94|164.54|166.8|164.4|0
1650957670000|2022-04-26 07:21:10|166.6|164.2|166.6|164.2|166.74|164.34|166.6|164.2|0
1650957680000|2022-04-26 07:21:20|166.47|164.07|166.33|163.93|166.6|164.2|166.33|163.93|0
1650957690000|2022-04-26 07:21:30|166.74|164.34|167.14|164.74|167.14|164.74|166.74|164.34|0
1650957700000|2022-04-26 07:21:40|167.28|164.88|167.69|165.29|167.75|165.35|167.28|164.88|0
1650957710000|2022-04-26 07:21:50|167.62|165.22|167.41|165.01|167.82|165.42|167.41|165.01|0
1650957720000|2022-04-26 07:22:00|167.28|164.88|167.61|165.21|167.61|165.21|167.28|164.88|0
1650957730000|2022-04-26 07:22:10|167.55|165.15|167.48|165.08|167.55|165.15|167.28|164.88|0
1650957740000|2022-04-26 07:22:20|167.69|165.29|167.82|165.42|167.89|165.49|167.55|165.15|0
1650957750000|2022-04-26 07:22:30|167.55|165.15|167.55|165.15|167.69|165.29|167.55|165.15|0
1650957760000|2022-04-26 07:22:40|167.28|164.88|167.41|165.01|167.68|165.28|167.28|164.88|0
1650957770000|2022-04-26 07:22:50|167.34|164.94|167.41|165.01|167.41|165.01|167.34|164.94|0
1650957780000|2022-04-26 07:23:00|167.61|165.21|167.82|165.42|167.82|165.42|167.61|165.21|0
1650957790000|2022-04-26 07:23:10|167.89|165.49|167.96|165.56|167.96|165.56|167.82|165.42|0
1650957800000|2022-04-26 07:23:20|167.82|165.42|167.55|165.15|167.82|165.42|167.41|165.01|0
1650957810000|2022-04-26 07:23:30|167.68|165.28|167.68|165.28|167.75|165.35|167.68|165.28|0
1650957820000|2022-04-26 07:23:40|167.75|165.35|168.09|165.69|168.09|165.69|167.75|165.35|0
1650957830000|2022-04-26 07:23:50|167.96|165.56|167.88|165.48|167.96|165.56|167.88|165.48|0
1650957840000|2022-04-26 07:24:00|167.82|165.42|167.41|165.01|167.82|165.42|167.41|165.01|0
1650957850000|2022-04-26 07:24:10|167.01|164.61|167.21|164.81|167.21|164.81|167.01|164.61|0
1650957860000|2022-04-26 07:24:20|167.28|164.88|167.95|165.55|167.95|165.55|167.28|164.88|0
1650957870000|2022-04-26 07:24:30|167.68|165.28|167.55|165.15|167.68|165.28|167.41|165.01|0
1650957880000|2022-04-26 07:24:40|167.41|165.01|167.41|165.01|167.41|165.01|167.14|164.74|0
1650957890000|2022-04-26 07:24:50|167.61|165.21|167.75|165.35|167.82|165.42|167.61|165.21|0
1650957900000|2022-04-26 07:25:00|167.61|165.21|167.82|165.42|167.82|165.42|167.61|165.21|0
1650957910000|2022-04-26 07:25:10|168.02|165.62|168.36|165.96|168.36|165.96|168.02|165.62|0
1650957920000|2022-04-26 07:25:20|168.7|166.3|169.18|166.78|169.18|166.78|168.7|166.3|0
1650957930000|2022-04-26 07:25:30|169.04|166.64|168.7|166.3|169.18|166.78|168.7|166.3|0
1650957940000|2022-04-26 07:25:40|168.36|165.96|168.36|165.96|168.36|165.96|168.23|165.83|0
1650957950000|2022-04-26 07:25:50|168.23|165.83|167.68|165.28|168.23|165.83|167.68|165.28|0
1650957960000|2022-04-26 07:26:00|167.55|165.15|167.68|165.28|167.68|165.28|167.41|165.01|0
1650957970000|2022-04-26 07:26:10|167.82|165.42|167.41|165.01|167.95|165.55|167.41|165.01|0
1650957980000|2022-04-26 07:26:20|167|164.6|166.6|164.2|167|164.6|166.6|164.2|0
1650957990000|2022-04-26 07:26:30|166.46|164.06|166.46|164.06|166.6|164.2|166.33|163.93|0
1650958000000|2022-04-26 07:26:40|166.19|163.79|165.79|163.39|166.19|163.79|165.79|163.39|0
1650958010000|2022-04-26 07:26:50|166.06|163.66|166.33|163.93|166.33|163.93|166.06|163.66|0
1650958020000|2022-04-26 07:27:00|166.46|164.06|166.33|163.93|166.46|164.06|166.19|163.79|0
1650958030000|2022-04-26 07:27:10|166.19|163.79|165.92|163.52|166.19|163.79|165.92|163.52|0
1650958040000|2022-04-26 07:27:20|166.12|163.72|165.72|163.32|166.12|163.72|165.72|163.32|0
1650958050000|2022-04-26 07:27:30|165.99|163.59|165.65|163.25|165.99|163.59|165.65|163.25|0
1650958060000|2022-04-26 07:27:40|165.79|163.39|165.79|163.39|165.85|163.45|165.65|163.25|0
1650958070000|2022-04-26 07:27:50|165.92|163.52|165.92|163.52|165.92|163.52|165.79|163.39|0
1650958080000|2022-04-26 07:28:00|166.19|163.79|166.19|163.79|166.19|163.79|166.06|163.66|0
1650958090000|2022-04-26 07:28:10|166.06|163.66|165.85|163.45|166.06|163.66|165.79|163.39|0
1650958100000|2022-04-26 07:28:20|165.65|163.25|164.84|162.44|165.65|163.25|164.84|162.44|0
1650958110000|2022-04-26 07:28:30|164.44|162.04|165.11|162.71|165.11|162.71|164.44|162.04|0
1650958120000|2022-04-26 07:28:40|165.25|162.85|165.11|162.71|165.25|162.85|164.98|162.58|0
1650958130000|2022-04-26 07:28:50|164.84|162.44|165.11|162.71|165.11|162.71|164.84|162.44|0
1650958140000|2022-04-26 07:29:00|165.04|162.64|165.38|162.98|165.38|162.98|165.04|162.64|0
1650958150000|2022-04-26 07:29:10|165.58|163.18|164.84|162.44|165.58|163.18|164.84|162.44|0
1650958160000|2022-04-26 07:29:20|164.98|162.58|164.98|162.58|164.98|162.58|164.84|162.44|0
1650958170000|2022-04-26 07:29:30|164.84|162.44|164.84|162.44|165.11|162.71|164.84|162.44|0
1650958180000|2022-04-26 07:29:40|164.98|162.58|165.11|162.71|165.11|162.71|164.98|162.58|0
1650958190000|2022-04-26 07:29:50|165.31|162.91|165.17|162.77|165.31|162.91|164.98|162.58|0
1650958200000|2022-04-26 07:30:00|164.98|162.58|164.57|162.17|164.98|162.58|164.44|162.04|0
1650958210000|2022-04-26 07:30:10|164.37|161.97|164.37|161.97|164.37|161.97|164.37|161.97|0
1650958220000|2022-04-26 07:30:20|164.44|162.04|163.51|161.11|165.99|163.59|163.51|161.11|0
1650958230000|2022-04-26 07:30:30|163.44|161.04|163.98|161.58|163.98|161.58|163.44|161.04|0
1650958240000|2022-04-26 07:30:40|164.05|161.65|164.25|161.85|164.32|161.92|164.05|161.65|0
1650958250000|2022-04-26 07:30:50|164.18|161.78|164.18|161.78|164.38|161.98|164.18|161.78|0
1650958260000|2022-04-26 07:31:00|164.25|161.85|164.45|162.05|164.45|162.05|164.25|161.85|0
1650958270000|2022-04-26 07:31:10|164.72|162.32|164.86|162.46|164.86|162.46|164.59|162.19|0
1650958280000|2022-04-26 07:31:20|164.99|162.59|164.86|162.46|165.26|162.86|164.86|162.46|0
1650958290000|2022-04-26 07:31:30|164.79|162.39|164.65|162.25|164.79|162.39|164.65|162.25|0
1650958300000|2022-04-26 07:31:40|164.45|162.05|164.05|161.65|164.45|162.05|163.84|161.44|0
1650958310000|2022-04-26 07:31:50|164.25|161.85|164.45|162.05|164.45|162.05|164.18|161.78|0
1650958320000|2022-04-26 07:32:00|164.59|162.19|164.86|162.46|164.86|162.46|164.59|162.19|0
1650958330000|2022-04-26 07:32:10|164.92|162.52|165.06|162.66|165.13|162.73|164.92|162.52|0
1650958340000|2022-04-26 07:32:20|165.13|162.73|165.53|163.13|165.6|163.2|165.13|162.73|0
1650958350000|2022-04-26 07:32:30|165.46|163.06|166.34|163.94|166.34|163.94|165.46|163.06|0
1650958360000|2022-04-26 07:32:40|166.54|164.14|166.41|164.01|166.62|164.22|166.41|164.01|0
1650958370000|2022-04-26 07:32:50|166.34|163.94|166.48|164.08|166.48|164.08|166.34|163.94|0
1650958380000|2022-04-26 07:33:00|166.61|164.21|167.02|164.62|167.02|164.62|166.61|164.21|0
1650958390000|2022-04-26 07:33:10|166.89|164.49|166.89|164.49|166.89|164.49|166.82|164.42|0
1650958400000|2022-04-26 07:33:20|167.16|164.76|167.02|164.62|167.16|164.76|167.02|164.62|0
1650958410000|2022-04-26 07:33:30|167.29|164.89|167.5|165.1|167.63|165.23|167.29|164.89|0
1650958420000|2022-04-26 07:33:40|167.84|165.44|168.04|165.64|168.04|165.64|167.84|165.44|0
1650958430000|2022-04-26 07:33:50|167.7|165.3|168.17|165.77|168.17|165.77|167.7|165.3|0
1650958440000|2022-04-26 07:34:00|168.31|165.91|168.51|166.11|168.51|166.11|168.17|165.77|0
1650958450000|2022-04-26 07:34:10|167.9|165.5|168.17|165.77|168.17|165.77|167.9|165.5|0
1650958460000|2022-04-26 07:34:20|168.04|165.64|168.17|165.77|168.17|165.77|167.9|165.5|0
1650958470000|2022-04-26 07:34:30|168.04|165.64|167.77|165.37|168.04|165.64|167.63|165.23|0
1650958480000|2022-04-26 07:34:40|167.49|165.09|182.79|180.39|182.79|180.39|167.49|165.09|0
1650958490000|2022-04-26 07:34:50|182.65|180.25|176.1|173.7|182.65|180.25|176.1|173.7|0
1650958500000|2022-04-26 07:35:00|169.83|167.43|169.42|167.02|169.83|167.43|169.42|167.02|0
1650958510000|2022-04-26 07:35:10|169.55|167.15|170.03|167.63|170.03|167.63|169.55|167.15|0
1650958520000|2022-04-26 07:35:20|169.89|167.49|170.1|167.7|170.1|167.7|169.89|167.49|0
1650958530000|2022-04-26 07:35:30|170.23|167.83|170.1|167.7|170.23|167.83|170.1|167.7|0
1650958540000|2022-04-26 07:35:40|170.23|167.83|169.75|167.35|170.23|167.83|169.75|167.35|0
1650958550000|2022-04-26 07:35:50|169.69|167.29|169.89|167.49|169.96|167.56|169.69|167.29|0
1650958560000|2022-04-26 07:36:00|169.69|167.29|169.62|167.22|169.82|167.42|169.55|167.15|0
1650958570000|2022-04-26 07:36:10|169.55|167.15|169.01|166.61|169.55|167.15|169.01|166.61|0
1650958580000|2022-04-26 07:36:20|168.94|166.54|168.8|166.4|168.94|166.54|168.67|166.27|0
1650958590000|2022-04-26 07:36:30|168.74|166.34|168.74|166.34|168.8|166.4|168.74|166.34|0
1650958600000|2022-04-26 07:36:40|168.6|166.2|169.14|166.74|169.28|166.88|168.6|166.2|0
1650958610000|2022-04-26 07:36:50|169.21|166.81|169.42|167.02|169.62|167.22|169.01|166.61|0
1650958620000|2022-04-26 07:37:00|169.55|167.15|169.48|167.08|169.62|167.22|169.48|167.08|0
1650958630000|2022-04-26 07:37:10|169.62|167.22|168.67|166.27|169.62|167.22|168.67|166.27|0
1650958640000|2022-04-26 07:37:20|168.87|166.47|169.01|166.61|169.14|166.74|168.87|166.47|0
1650958650000|2022-04-26 07:37:30|168.87|166.47|168.47|166.07|168.87|166.47|168.33|165.93|0
1650958660000|2022-04-26 07:37:40|168.6|166.2|168.47|166.07|168.6|166.2|168.47|166.07|0
1650958670000|2022-04-26 07:37:50|168.4|166|168.4|166|168.6|166.2|168.4|166|0
1650958680000|2022-04-26 07:38:00|168.26|165.86|168.06|165.66|168.26|165.86|167.93|165.53|0
1650958690000|2022-04-26 07:38:10|168.33|165.93|168.12|165.72|168.33|165.93|168.06|165.66|0
1650958700000|2022-04-26 07:38:20|168.06|165.66|167.92|165.52|168.06|165.66|167.85|165.45|0
1650958710000|2022-04-26 07:38:30|167.79|165.39|167.65|165.25|167.79|165.39|167.52|165.12|0
1650958720000|2022-04-26 07:38:40|167.72|165.32|167.65|165.25|167.79|165.39|167.65|165.25|0
1650958730000|2022-04-26 07:38:50|167.52|165.12|167.65|165.25|167.65|165.25|167.52|165.12|0
1650958740000|2022-04-26 07:39:00|167.79|165.39|168.06|165.66|168.06|165.66|167.79|165.39|0
1650958750000|2022-04-26 07:39:10|167.92|165.52|168.19|165.79|168.19|165.79|167.92|165.52|0
1650958760000|2022-04-26 07:39:20|168.12|165.72|168.6|166.2|168.6|166.2|168.06|165.66|0
1650958770000|2022-04-26 07:39:30|168.8|166.4|168.74|166.34|168.8|166.4|168.66|166.26|0
1650958780000|2022-04-26 07:39:40|168.8|166.4|168.87|166.47|168.94|166.54|168.8|166.4|0
1650958790000|2022-04-26 07:39:50|168.8|166.4|168.73|166.33|168.8|166.4|168.73|166.33|0
1650958800000|2022-04-26 07:40:00|168.87|166.47|168.87|166.47|168.94|166.54|168.87|166.47|0
1650958810000|2022-04-26 07:40:10|169.01|166.61|168.87|166.47|169.14|166.74|168.87|166.47|0
1650958820000|2022-04-26 07:40:20|169.01|166.61|169.07|166.67|169.07|166.67|169.01|166.61|0
1650958830000|2022-04-26 07:40:30|168.93|166.53|169.01|166.61|169.07|166.67|168.93|166.53|0
1650958840000|2022-04-26 07:40:40|168.87|166.47|168.73|166.33|168.87|166.47|168.66|166.26|0
1650958850000|2022-04-26 07:40:50|168.33|165.93|168.33|165.93|168.33|165.93|168.19|165.79|0
1650958860000|2022-04-26 07:41:00|168.26|165.86|168.33|165.93|168.33|165.93|168.26|165.86|0
1650958870000|2022-04-26 07:41:10|168.6|166.2|169.14|166.74|169.14|166.74|168.6|166.2|0
1650958880000|2022-04-26 07:41:20|169.55|167.15|169.82|167.42|169.82|167.42|169.55|167.15|0
1650958890000|2022-04-26 07:41:30|170.09|167.69|169.95|167.55|170.09|167.69|169.82|167.42|0
1650958900000|2022-04-26 07:41:40|169.82|167.42|169.41|167.01|169.82|167.42|169.41|167.01|0
1650958910000|2022-04-26 07:41:50|169.34|166.94|169|166.6|169.34|166.94|169|166.6|0
1650958920000|2022-04-26 07:42:00|169.07|166.67|168.66|166.26|169.07|166.67|168.6|166.2|0
1650958930000|2022-04-26 07:42:10|168.73|166.33|168.8|166.4|168.8|166.4|168.66|166.26|0
1650958940000|2022-04-26 07:42:20|168.66|166.26|168.33|165.93|168.66|166.26|168.33|165.93|0
1650958950000|2022-04-26 07:42:30|168.6|166.2|168.87|166.47|168.87|166.47|168.6|166.2|0
1650958960000|2022-04-26 07:42:40|168.73|166.33|168.73|166.33|168.73|166.33|168.73|166.33|0
1650958970000|2022-04-26 07:42:50|168.66|166.26|168.73|166.33|168.73|166.33|168.66|166.26|0
1650958980000|2022-04-26 07:43:00|168.6|166.2|168.87|166.47|168.87|166.47|168.6|166.2|0
1650958990000|2022-04-26 07:43:10|169.27|166.87|168.66|166.26|169.27|166.87|168.66|166.26|0
1650959000000|2022-04-26 07:43:20|168.53|166.13|168.53|166.13|168.53|166.13|168.46|166.06|0
1650959010000|2022-04-26 07:43:30|168.33|165.93|168.46|166.06|168.46|166.06|168.32|165.92|0
1650959020000|2022-04-26 07:43:40|168.32|165.92|168.53|166.13|168.53|166.13|168.32|165.92|0
1650959030000|2022-04-26 07:43:50|168.46|166.06|168.6|166.2|168.6|166.2|168.46|166.06|0
1650959040000|2022-04-26 07:44:00|168.52|166.12|168.6|166.2|168.6|166.2|168.46|166.06|0
1650959050000|2022-04-26 07:44:10|168.66|166.26|168.59|166.19|168.73|166.33|168.59|166.19|0
1650959060000|2022-04-26 07:44:20|168.39|165.99|168.32|165.92|168.46|166.06|168.32|165.92|0
1650959070000|2022-04-26 07:44:30|167.92|165.52|168.05|165.65|168.19|165.79|167.92|165.52|0
1650959080000|2022-04-26 07:44:40|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1650959090000|2022-04-26 07:44:50|167.78|165.38|167.65|165.25|167.78|165.38|167.51|165.11|0
1650959100000|2022-04-26 07:45:00|167.78|165.38|167.92|165.52|167.92|165.52|167.65|165.25|0
1650959110000|2022-04-26 07:45:10|167.85|165.45|167.31|164.91|167.85|165.45|167.31|164.91|0
1650959120000|2022-04-26 07:45:20|167.24|164.84|166.84|164.44|167.31|164.91|166.84|164.44|0
1650959130000|2022-04-26 07:45:30|166.9|164.5|167.38|164.98|167.38|164.98|166.84|164.44|0
1650959140000|2022-04-26 07:45:40|167.51|165.11|167.71|165.31|167.71|165.31|167.51|165.11|0
1650959150000|2022-04-26 07:45:50|167.92|165.52|168.32|165.92|168.32|165.92|167.92|165.52|0
1650959160000|2022-04-26 07:46:00|168.05|165.65|168.05|165.65|168.12|165.72|167.92|165.52|0
1650959170000|2022-04-26 07:46:10|168.32|165.92|168.46|166.06|168.46|166.06|168.32|165.92|0
1650959180000|2022-04-26 07:46:20|168.39|165.99|168.59|166.19|168.73|166.33|168.39|165.99|0
1650959190000|2022-04-26 07:46:30|168.66|166.26|169|166.6|169|166.6|168.66|166.26|0
1650959200000|2022-04-26 07:46:40|169.13|166.73|169.27|166.87|169.27|166.87|169.13|166.73|0
1650959210000|2022-04-26 07:46:50|169.54|167.14|169.27|166.87|169.54|167.14|169.27|166.87|0
1650959220000|2022-04-26 07:47:00|169.2|166.8|169.13|166.73|169.2|166.8|169|166.6|0
1650959230000|2022-04-26 07:47:10|169.41|167.01|169.68|167.28|169.68|167.28|169.41|167.01|0
1650959240000|2022-04-26 07:47:20|169.81|167.41|169.95|167.55|169.95|167.55|169.68|167.28|0
1650959250000|2022-04-26 07:47:30|169.88|167.48|169.74|167.34|169.88|167.48|169.74|167.34|0
1650959260000|2022-04-26 07:47:40|170.08|167.68|169.68|167.28|170.08|167.68|169.68|167.28|0
1650959270000|2022-04-26 07:47:50|169.54|167.14|169.13|166.73|169.54|167.14|169.13|166.73|0
1650959280000|2022-04-26 07:48:00|169.2|166.8|169|166.6|169.2|166.8|169|166.6|0
1650959290000|2022-04-26 07:48:10|169.13|166.73|169.13|166.73|169.13|166.73|169|166.6|0
1650959300000|2022-04-26 07:48:20|169.4|167|169.54|167.14|169.61|167.21|169.4|167|0
1650959310000|2022-04-26 07:48:30|169.4|167|169.4|167|169.4|167|169.4|167|0
1650959320000|2022-04-26 07:48:40|169.27|166.87|169.68|167.28|169.68|167.28|169.27|166.87|0
1650959330000|2022-04-26 07:48:50|169.81|167.41|169.68|167.28|169.81|167.41|169.6|167.2|0
1650959340000|2022-04-26 07:49:00|169.6|167.2|169.81|167.41|169.81|167.41|169.6|167.2|0
1650959350000|2022-04-26 07:49:10|169.95|167.55|169.95|167.55|169.95|167.55|169.88|167.48|0
1650959360000|2022-04-26 07:49:20|169.88|167.48|169.74|167.34|169.88|167.48|169.67|167.27|0
1650959370000|2022-04-26 07:49:30|169.67|167.27|169.74|167.34|169.74|167.34|169.67|167.27|0
1650959380000|2022-04-26 07:49:40|169.81|167.41|169.54|167.14|169.81|167.41|169.54|167.14|0
1650959390000|2022-04-26 07:49:50|169.67|167.27|169.27|166.87|169.67|167.27|169.27|166.87|0
1650959400000|2022-04-26 07:50:00|169.4|167|169.67|167.27|169.67|167.27|169.4|167|0
1650959410000|2022-04-26 07:50:10|169.81|167.41|169.81|167.41|169.88|167.48|169.81|167.41|0
1650959420000|2022-04-26 07:50:20|169.95|167.55|170.22|167.82|170.22|167.82|169.95|167.55|0
1650959430000|2022-04-26 07:50:30|170.28|167.88|170.9|168.5|170.9|168.5|170.28|167.88|0
1650959440000|2022-04-26 07:50:40|171.04|168.64|170.9|168.5|171.04|168.64|170.69|168.29|0
1650959450000|2022-04-26 07:50:50|170.76|168.36|170.63|168.23|170.9|168.5|170.63|168.23|0
1650959460000|2022-04-26 07:51:00|170.56|168.16|170.63|168.23|170.69|168.29|170.56|168.16|0
1650959470000|2022-04-26 07:51:10|170.35|167.95|170.35|167.95|170.35|167.95|170.22|167.82|0
1650959480000|2022-04-26 07:51:20|170.42|168.02|170.76|168.36|170.76|168.36|170.42|168.02|0
1650959490000|2022-04-26 07:51:30|170.69|168.29|170.69|168.29|170.76|168.36|170.63|168.23|0
1650959500000|2022-04-26 07:51:40|170.76|168.36|170.9|168.5|170.9|168.5|170.76|168.36|0
1650959510000|2022-04-26 07:51:50|170.55|168.15|170.35|167.95|170.55|168.15|170.15|167.75|0
1650959520000|2022-04-26 07:52:00|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1650959530000|2022-04-26 07:52:10|170.55|168.15|170.76|168.36|170.76|168.36|170.55|168.15|0
1650959540000|2022-04-26 07:52:20|170.69|168.29|170.76|168.36|170.9|168.5|170.69|168.29|0
1650959550000|2022-04-26 07:52:30|170.96|168.56|170.83|168.43|170.96|168.56|170.76|168.36|0
1650959560000|2022-04-26 07:52:40|170.62|168.22|170.76|168.36|170.76|168.36|170.55|168.15|0
1650959570000|2022-04-26 07:52:50|170.55|168.15|170.69|168.29|170.76|168.36|170.55|168.15|0
1650959580000|2022-04-26 07:53:00|170.76|168.36|170.96|168.56|171.03|168.63|170.76|168.36|0
1650959590000|2022-04-26 07:53:10|171.1|168.7|171.17|168.77|171.17|168.77|171.1|168.7|0
1650959600000|2022-04-26 07:53:20|171.1|168.7|170.62|168.22|171.1|168.7|170.62|168.22|0
1650959610000|2022-04-26 07:53:30|170.55|168.15|170.49|168.09|170.55|168.15|170.14|167.74|0
1650959620000|2022-04-26 07:53:40|170.55|168.15|170.69|168.29|170.69|168.29|170.55|168.15|0
1650959630000|2022-04-26 07:53:50|170.9|168.5|170.62|168.22|170.9|168.5|170.55|168.15|0
1650959640000|2022-04-26 07:54:00|170.76|168.36|170.82|168.42|170.9|168.5|170.76|168.36|0
1650959650000|2022-04-26 07:54:10|170.9|168.5|170.76|168.36|170.9|168.5|170.76|168.36|0
1650959660000|2022-04-26 07:54:20|170.9|168.5|170.62|168.22|170.9|168.5|170.62|168.22|0
1650959670000|2022-04-26 07:54:30|170.55|168.15|170.35|167.95|170.55|168.15|170.35|167.95|0
1650959680000|2022-04-26 07:54:40|170.41|168.01|170.35|167.95|170.41|168.01|170.35|167.95|0
1650959690000|2022-04-26 07:54:50|170.08|167.68|170.08|167.68|170.08|167.68|169.94|167.54|0
1650959700000|2022-04-26 07:55:00|170.35|167.95|170.21|167.81|170.35|167.95|170.08|167.68|0
1650959710000|2022-04-26 07:55:10|170.41|168.01|170.89|168.49|170.89|168.49|170.41|168.01|0
1650959720000|2022-04-26 07:55:20|171.03|168.63|170.62|168.22|171.03|168.63|170.62|168.22|0
1650959730000|2022-04-26 07:55:30|170.76|168.36|170.89|168.49|170.89|168.49|170.76|168.36|0
1650959740000|2022-04-26 07:55:40|170.82|168.42|170.35|167.95|170.82|168.42|170.35|167.95|0
1650959750000|2022-04-26 07:55:50|170.48|168.08|170.41|168.01|170.62|168.22|170.41|168.01|0
1650959760000|2022-04-26 07:56:00|170.28|167.88|170.41|168.01|170.48|168.08|170.28|167.88|0
1650959770000|2022-04-26 07:56:10|170.35|167.95|170.14|167.74|170.35|167.95|170.14|167.74|0
1650959780000|2022-04-26 07:56:20|170.21|167.81|170.21|167.81|170.28|167.88|170.21|167.81|0
1650959790000|2022-04-26 07:56:30|170.08|167.68|169.87|167.47|170.08|167.68|169.87|167.47|0
1650959800000|2022-04-26 07:56:40|169.94|167.54|169.8|167.4|169.94|167.54|169.8|167.4|0
1650959810000|2022-04-26 07:56:50|169.67|167.27|169.4|167|169.67|167.27|169.4|167|0
1650959820000|2022-04-26 07:57:00|169.53|167.13|169.26|166.86|169.6|167.2|169.26|166.86|0
1650959830000|2022-04-26 07:57:10|168.85|166.45|168.85|166.45|168.85|166.45|168.78|166.38|0
1650959840000|2022-04-26 07:57:20|168.72|166.32|168.72|166.32|168.85|166.45|168.58|166.18|0
1650959850000|2022-04-26 07:57:30|168.78|166.38|168.72|166.32|168.78|166.38|168.65|166.25|0
1650959860000|2022-04-26 07:57:40|168.78|166.38|168.72|166.32|168.85|166.45|168.72|166.32|0
1650959880000|2022-04-26 07:58:00|168.65|166.25|169.19|166.79|169.19|166.79|168.65|166.25|0
1650959890000|2022-04-26 07:58:10|168.99|166.59|168.99|166.59|168.99|166.59|168.85|166.45|0
1650959900000|2022-04-26 07:58:20|168.65|166.25|168.44|166.04|168.65|166.25|168.44|166.04|0
1650959910000|2022-04-26 07:58:30|168.31|165.91|168.44|166.04|168.44|166.04|168.31|165.91|0
1650959920000|2022-04-26 07:58:40|168.31|165.91|168.31|165.91|168.31|165.91|168.31|165.91|0
1650959930000|2022-04-26 07:58:50|168.17|165.77|168.44|166.04|168.44|166.04|168.04|165.64|0
1650959940000|2022-04-26 07:59:00|168.58|166.18|168.85|166.45|168.85|166.45|168.58|166.18|0
1650959950000|2022-04-26 07:59:10|168.64|166.24|168.58|166.18|168.64|166.24|168.51|166.11|0
1650959960000|2022-04-26 07:59:20|168.71|166.31|168.85|166.45|168.92|166.52|168.71|166.31|0
1650959970000|2022-04-26 07:59:30|168.92|166.52|168.78|166.38|168.92|166.52|168.71|166.31|0
1650959980000|2022-04-26 07:59:40|168.71|166.31|168.71|166.31|168.71|166.31|168.71|166.31|0
1650959990000|2022-04-26 07:59:50|168.78|166.38|168.64|166.24|168.78|166.38|168.64|166.24|0
1650960000000|2022-04-26 08:00:00|168.51|166.11|168.44|166.04|168.51|166.11|168.31|165.91|0
1650960010000|2022-04-26 08:00:10|168.31|165.91|168.1|165.7|168.31|165.91|168.1|165.7|0
1650960020000|2022-04-26 08:00:20|168.17|165.77|168.04|165.64|168.17|165.77|168.04|165.64|0
1650960030000|2022-04-26 08:00:30|168.17|165.77|168.31|165.91|168.31|165.91|168.17|165.77|0
1650960040000|2022-04-26 08:00:40|168.37|165.97|168.44|166.04|168.44|166.04|168.37|165.97|0
1650960050000|2022-04-26 08:00:50|168.51|166.11|168.91|166.51|168.91|166.51|168.51|166.11|0
1650960060000|2022-04-26 08:01:00|169.18|166.78|169.39|166.99|169.39|166.99|169.18|166.78|0
1650960070000|2022-04-26 08:01:10|169.26|166.86|169.53|167.13|169.53|167.13|169.26|166.86|0
1650960080000|2022-04-26 08:01:20|169.59|167.19|169.25|166.85|169.59|167.19|169.25|166.85|0
1650960090000|2022-04-26 08:01:30|168.98|166.58|168.98|166.58|169.05|166.65|168.78|166.38|0
1650960100000|2022-04-26 08:01:40|168.91|166.51|168.71|166.31|168.91|166.51|168.71|166.31|0
1650960110000|2022-04-26 08:01:50|168.85|166.45|168.98|166.58|168.98|166.58|168.85|166.45|0
1650960120000|2022-04-26 08:02:00|169.12|166.72|169.66|167.26|169.66|167.26|169.12|166.72|0
1650960130000|2022-04-26 08:02:10|169.8|167.4|170.07|167.67|170.07|167.67|169.8|167.4|0
1650960140000|2022-04-26 08:02:20|170.75|168.35|170.34|167.94|170.75|168.35|170.34|167.94|0
1650960150000|2022-04-26 08:02:30|170.27|167.87|170.41|168.01|170.41|168.01|170.07|167.67|0
1650960160000|2022-04-26 08:02:40|170.34|167.94|170.34|167.94|170.48|168.08|170.34|167.94|0
1650960170000|2022-04-26 08:02:50|170.21|167.81|170.2|167.8|170.21|167.81|170.07|167.67|0
1650960180000|2022-04-26 08:03:00|170.34|167.94|170.2|167.8|170.34|167.94|170.2|167.8|0
1650960190000|2022-04-26 08:03:10|170.34|167.94|170.2|167.8|170.34|167.94|170.2|167.8|0
1650960200000|2022-04-26 08:03:20|170.07|167.67|169.8|167.4|170.2|167.8|169.66|167.26|0
1650960210000|2022-04-26 08:03:30|169.93|167.53|169.45|167.05|169.93|167.53|169.45|167.05|0
1650960220000|2022-04-26 08:03:40|169.39|166.99|168.98|166.58|169.39|166.99|168.98|166.58|0
1650960230000|2022-04-26 08:03:50|168.85|166.45|168.78|166.38|168.85|166.45|168.71|166.31|0
1650960240000|2022-04-26 08:04:00|168.71|166.31|168.03|165.63|168.71|166.31|168.03|165.63|0
1650960250000|2022-04-26 08:04:10|167.9|165.5|167.76|165.36|167.9|165.5|167.76|165.36|0
1650960260000|2022-04-26 08:04:20|167.96|165.56|168.03|165.63|168.03|165.63|167.9|165.5|0
1650960270000|2022-04-26 08:04:30|168.1|165.7|168.44|166.04|168.44|166.04|168.1|165.7|0
1650960280000|2022-04-26 08:04:40|168.57|166.17|168.3|165.9|168.57|166.17|168.3|165.9|0
1650960290000|2022-04-26 08:04:50|168.03|165.63|168.57|166.17|168.57|166.17|168.03|165.63|0
1650960300000|2022-04-26 08:05:00|168.5|166.1|168.57|166.17|168.57|166.17|168.5|166.1|0
1650960310000|2022-04-26 08:05:10|168.44|166.04|168.44|166.04|168.44|166.04|168.3|165.9|0
1650960320000|2022-04-26 08:05:20|168.37|165.97|168.37|165.97|168.37|165.97|168.3|165.9|0
1650960330000|2022-04-26 08:05:30|168.57|166.17|168.84|166.44|168.84|166.44|168.57|166.17|0
1650960340000|2022-04-26 08:05:40|168.77|166.37|168.77|166.37|168.84|166.44|168.77|166.37|0
1650960350000|2022-04-26 08:05:50|168.84|166.44|169.11|166.71|169.11|166.71|168.84|166.44|0
1650960360000|2022-04-26 08:06:00|168.98|166.58|169.25|166.85|169.39|166.99|168.98|166.58|0
1650960370000|2022-04-26 08:06:10|169.11|166.71|169.39|166.99|169.79|167.39|169.11|166.71|0
1650960380000|2022-04-26 08:06:20|169.25|166.85|169.31|166.91|169.39|166.99|169.25|166.85|0
1650960390000|2022-04-26 08:06:30|169.25|166.85|169.25|166.85|169.25|166.85|169.18|166.78|0
1650960400000|2022-04-26 08:06:40|169.11|166.71|169.11|166.71|169.11|166.71|169.11|166.71|0
1650960410000|2022-04-26 08:06:50|169.25|166.85|168.84|166.44|169.25|166.85|168.84|166.44|0
1650960420000|2022-04-26 08:07:00|168.91|166.51|168.71|166.31|168.91|166.51|168.71|166.31|0
1650960430000|2022-04-26 08:07:10|168.57|166.17|169.11|166.71|169.11|166.71|168.57|166.17|0
1650960440000|2022-04-26 08:07:20|169.25|166.85|169.25|166.85|169.38|166.98|169.25|166.85|0
1650960450000|2022-04-26 08:07:30|169.59|167.19|169.66|167.26|169.66|167.26|169.59|167.19|0
1650960460000|2022-04-26 08:07:40|169.79|167.39|169.59|167.19|169.79|167.39|169.59|167.19|0
1650960470000|2022-04-26 08:07:50|169.72|167.32|170.06|167.66|170.06|167.66|169.72|167.32|0
1650960480000|2022-04-26 08:08:00|170.2|167.8|170.06|167.66|170.2|167.8|170.06|167.66|0
1650960490000|2022-04-26 08:08:10|170.2|167.8|170.2|167.8|170.34|167.94|170.2|167.8|0
1650960500000|2022-04-26 08:08:20|169.99|167.59|170.06|167.66|170.2|167.8|169.99|167.59|0
1650960510000|2022-04-26 08:08:30|169.93|167.53|170.2|167.8|170.2|167.8|169.52|167.12|0
1650960520000|2022-04-26 08:08:40|170.13|167.73|170.2|167.8|170.2|167.8|170.13|167.73|0
1650960530000|2022-04-26 08:08:50|170.26|167.86|170.2|167.8|170.26|167.86|170.2|167.8|0
1650960540000|2022-04-26 08:09:00|170.13|167.73|169.93|167.53|170.2|167.8|169.79|167.39|0
1650960550000|2022-04-26 08:09:10|169.99|167.59|169.52|167.12|169.99|167.59|169.11|166.71|0
1650960560000|2022-04-26 08:09:20|169.65|167.25|169.45|167.05|169.65|167.25|169.45|167.05|0
1650960570000|2022-04-26 08:09:30|169.58|167.18|169.65|167.25|169.65|167.25|169.58|167.18|0
1650960580000|2022-04-26 08:09:40|169.79|167.39|169.79|167.39|169.79|167.39|169.65|167.25|0
1650960590000|2022-04-26 08:09:50|169.65|167.25|169.52|167.12|169.65|167.25|169.52|167.12|0
1650960600000|2022-04-26 08:10:00|169.79|167.39|169.72|167.32|169.79|167.39|169.38|166.98|0
1650960610000|2022-04-26 08:10:10|170.13|167.73|170.47|168.07|170.74|168.34|170.13|167.73|0
1650960620000|2022-04-26 08:10:20|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650960630000|2022-04-26 08:10:30|170.67|168.27|171.02|168.62|171.02|168.62|170.67|168.27|0
1650960640000|2022-04-26 08:10:40|170.94|168.54|171.29|168.89|171.29|168.89|170.94|168.54|0
1650960650000|2022-04-26 08:10:50|171.42|169.02|171.35|168.95|171.42|169.02|171.29|168.89|0
1650960660000|2022-04-26 08:11:00|171.42|169.02|171.42|169.02|171.56|169.16|171.42|169.02|0
1650960670000|2022-04-26 08:11:10|171.56|169.16|171.7|169.3|171.83|169.43|171.56|169.16|0
1650960680000|2022-04-26 08:11:20|171.63|169.23|171.56|169.16|171.63|169.23|171.56|169.16|0
1650960690000|2022-04-26 08:11:30|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1650960700000|2022-04-26 08:11:40|171.56|169.16|171.15|168.75|171.56|169.16|171.15|168.75|0
1650960710000|2022-04-26 08:11:50|171.35|168.95|171.7|169.3|171.7|169.3|171.35|168.95|0
1650960720000|2022-04-26 08:12:00|171.56|169.16|171.42|169.02|171.56|169.16|171.29|168.89|0
1650960730000|2022-04-26 08:12:10|171.08|168.68|171.01|168.61|171.15|168.75|171.01|168.61|0
1650960740000|2022-04-26 08:12:20|170.74|168.34|171.01|168.61|171.15|168.75|170.74|168.34|0
1650960750000|2022-04-26 08:12:30|171.15|168.75|170.88|168.48|171.15|168.75|170.88|168.48|0
1650960760000|2022-04-26 08:12:40|170.81|168.41|170.88|168.48|170.88|168.48|170.74|168.34|0
1650960770000|2022-04-26 08:12:50|170.81|168.41|170.94|168.54|170.94|168.54|170.81|168.41|0
1650960780000|2022-04-26 08:13:00|170.81|168.41|170.4|168|170.81|168.41|170.26|167.86|0
1650960790000|2022-04-26 08:13:10|170.47|168.07|170.67|168.27|170.67|168.27|170.47|168.07|0
1650960800000|2022-04-26 08:13:20|170.8|168.4|170.88|168.48|170.88|168.48|170.74|168.34|0
1650960810000|2022-04-26 08:13:30|170.8|168.4|170.6|168.2|170.8|168.4|170.47|168.07|0
1650960820000|2022-04-26 08:13:40|170.74|168.34|170.88|168.48|170.88|168.48|170.74|168.34|0
1650960830000|2022-04-26 08:13:50|171.08|168.68|171.15|168.75|171.28|168.88|171.08|168.68|0
1650960840000|2022-04-26 08:14:00|171.08|168.68|171.01|168.61|171.15|168.75|170.88|168.48|0
1650960850000|2022-04-26 08:14:10|170.94|168.54|170.87|168.47|171.01|168.61|170.87|168.47|0
1650960860000|2022-04-26 08:14:20|170.74|168.34|170.87|168.47|170.87|168.47|170.6|168.2|0
1650960870000|2022-04-26 08:14:30|171.08|168.68|171.28|168.88|171.28|168.88|171.08|168.68|0
1650960880000|2022-04-26 08:14:40|171.35|168.95|171.97|169.57|171.97|169.57|171.35|168.95|0
1650960890000|2022-04-26 08:14:50|172.11|169.71|171.83|169.43|172.11|169.71|171.83|169.43|0
1650960900000|2022-04-26 08:15:00|171.9|169.5|172.03|169.63|172.03|169.63|171.9|169.5|0
1650960910000|2022-04-26 08:15:10|171.97|169.57|172.1|169.7|172.1|169.7|171.97|169.57|0
1650960920000|2022-04-26 08:15:20|172.24|169.84|172.24|169.84|172.24|169.84|172.24|169.84|0
1650960930000|2022-04-26 08:15:30|172.1|169.7|172.17|169.77|172.24|169.84|172.1|169.7|0
1650960940000|2022-04-26 08:15:40|172.03|169.63|172.65|170.25|172.65|170.25|172.03|169.63|0
1650960950000|2022-04-26 08:15:50|172.52|170.12|172.58|170.18|172.65|170.25|172.52|170.12|0
1650960960000|2022-04-26 08:16:00|172.79|170.39|172.93|170.53|173.06|170.66|172.79|170.39|0
1650960970000|2022-04-26 08:16:10|173.06|170.66|172.93|170.53|173.06|170.66|172.93|170.53|0
1650960980000|2022-04-26 08:16:20|172.99|170.59|172.99|170.59|173.06|170.66|172.93|170.53|0
1650960990000|2022-04-26 08:16:30|172.93|170.53|173.06|170.66|173.06|170.66|172.93|170.53|0
1650961000000|2022-04-26 08:16:40|172.93|170.53|172.93|170.53|172.93|170.53|172.93|170.53|0
1650961010000|2022-04-26 08:16:50|172.79|170.39|172.93|170.53|172.93|170.53|172.79|170.39|0
1650961020000|2022-04-26 08:17:00|172.51|170.11|172.93|170.53|172.93|170.53|172.51|170.11|0
1650961030000|2022-04-26 08:17:10|173.06|170.66|172.79|170.39|173.06|170.66|172.79|170.39|0
1650961040000|2022-04-26 08:17:20|172.72|170.32|172.51|170.11|172.72|170.32|172.51|170.11|0
1650961050000|2022-04-26 08:17:30|172.1|169.7|172.38|169.98|172.38|169.98|171.97|169.57|0
1650961060000|2022-04-26 08:17:40|172.3|169.9|172.65|170.25|172.65|170.25|172.3|169.9|0
1650961070000|2022-04-26 08:17:50|172.72|170.32|172.65|170.25|172.72|170.32|172.65|170.25|0
1650961080000|2022-04-26 08:18:00|172.79|170.39|172.93|170.53|172.93|170.53|172.79|170.39|0
1650961090000|2022-04-26 08:18:10|172.85|170.45|173.2|170.8|173.2|170.8|172.85|170.45|0
1650961100000|2022-04-26 08:18:20|173.06|170.66|173.06|170.66|173.2|170.8|173.06|170.66|0
1650961110000|2022-04-26 08:18:30|173.13|170.73|173.47|171.07|173.47|171.07|173.13|170.73|0
1650961120000|2022-04-26 08:18:40|173.4|171|173.34|170.94|173.47|171.07|173.34|170.94|0
1650961130000|2022-04-26 08:18:50|173.47|171.07|173.47|171.07|173.47|171.07|173.47|171.07|0
1650961140000|2022-04-26 08:19:00|173.54|171.14|173.75|171.35|173.75|171.35|173.54|171.14|0
1650961150000|2022-04-26 08:19:10|173.89|171.49|173.34|170.94|173.89|171.49|173.34|170.94|0
1650961160000|2022-04-26 08:19:20|173.47|171.07|173.61|171.21|173.61|171.21|173.47|171.07|0
1650961170000|2022-04-26 08:19:30|173.75|171.35|173.75|171.35|173.89|171.49|173.75|171.35|0
1650961180000|2022-04-26 08:19:40|173.89|171.49|173.2|170.8|173.89|171.49|173.2|170.8|0
1650961190000|2022-04-26 08:19:50|173.13|170.73|173.06|170.66|173.13|170.73|172.92|170.52|0
1650961200000|2022-04-26 08:20:00|172.92|170.52|173.26|170.86|173.26|170.86|172.92|170.52|0
1650961210000|2022-04-26 08:20:10|173.47|171.07|173.68|171.28|173.68|171.28|173.47|171.07|0
1650961220000|2022-04-26 08:20:20|174.02|171.62|173.61|171.21|174.02|171.62|173.54|171.14|0
1650961230000|2022-04-26 08:20:30|173.47|171.07|173.54|171.14|173.54|171.14|173.47|171.07|0
1650961240000|2022-04-26 08:20:40|173.61|171.21|174.02|171.62|174.02|171.62|173.61|171.21|0
1650961250000|2022-04-26 08:20:50|173.95|171.55|173.89|171.49|173.95|171.55|173.89|171.49|0
1650961260000|2022-04-26 08:21:00|174.02|171.62|173.89|171.49|174.02|171.62|173.89|171.49|0
1650961270000|2022-04-26 08:21:10|174.02|171.62|174.02|171.62|174.02|171.62|173.95|171.55|0
1650961280000|2022-04-26 08:21:20|174.16|171.76|174.02|171.62|174.16|171.76|174.02|171.62|0
1650961290000|2022-04-26 08:21:30|174.16|171.76|174.02|171.62|174.16|171.76|174.02|171.62|0
1650961300000|2022-04-26 08:21:40|173.95|171.55|174.02|171.62|174.02|171.62|173.88|171.48|0
1650961320000|2022-04-26 08:22:00|174.16|171.76|174.16|171.76|174.16|171.76|173.88|171.48|0
1650961330000|2022-04-26 08:22:10|174.23|171.83|174.3|171.9|174.36|171.96|174.23|171.83|0
1650961340000|2022-04-26 08:22:20|174.36|171.96|174.36|171.96|174.44|172.04|174.36|171.96|0
1650961350000|2022-04-26 08:22:30|174.44|172.04|174.71|172.31|174.71|172.31|174.44|172.04|0
1650961360000|2022-04-26 08:22:40|174.64|172.24|174.78|172.38|174.85|172.45|174.57|172.17|0
1650961370000|2022-04-26 08:22:50|174.85|172.45|174.78|172.38|174.85|172.45|174.64|172.24|0
1650961380000|2022-04-26 08:23:00|174.71|172.31|174.85|172.45|174.85|172.45|174.57|172.17|0
1650961390000|2022-04-26 08:23:10|174.99|172.59|174.85|172.45|174.99|172.59|174.85|172.45|0
1650961400000|2022-04-26 08:23:20|174.78|172.38|174.99|172.59|174.99|172.59|174.78|172.38|0
1650961410000|2022-04-26 08:23:30|174.85|172.45|175.13|172.73|175.33|172.93|174.85|172.45|0
1650961420000|2022-04-26 08:23:40|174.99|172.59|175.05|172.65|175.05|172.65|174.85|172.45|0
1650961430000|2022-04-26 08:23:50|175.26|172.86|175.13|172.73|175.26|172.86|174.92|172.52|0
1650961440000|2022-04-26 08:24:00|175.26|172.86|175.4|173|175.4|173|175.13|172.73|0
1650961450000|2022-04-26 08:24:10|175.26|172.86|174.71|172.31|175.26|172.86|174.71|172.31|0
1650961460000|2022-04-26 08:24:20|174.85|172.45|174.5|172.1|174.85|172.45|174.5|172.1|0
1650961470000|2022-04-26 08:24:30|174.71|172.31|174.71|172.31|174.71|172.31|174.57|172.17|0
1650961480000|2022-04-26 08:24:40|174.78|172.38|175.12|172.72|175.19|172.79|174.78|172.38|0
1650961490000|2022-04-26 08:24:50|175.19|172.79|175.26|172.86|175.26|172.86|175.12|172.72|0
1650961500000|2022-04-26 08:25:00|175.33|172.93|175.68|173.28|175.68|173.28|175.26|172.86|0
1650961510000|2022-04-26 08:25:10|175.54|173.14|175.61|173.21|175.61|173.21|175.54|173.14|0
1650961520000|2022-04-26 08:25:20|175.68|173.28|175.4|173|175.68|173.28|175.4|173|0
1650961530000|2022-04-26 08:25:30|175.12|172.72|174.99|172.59|175.12|172.72|174.99|172.59|0
1650961540000|2022-04-26 08:25:40|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1650961550000|2022-04-26 08:25:50|174.91|172.51|174.78|172.38|174.91|172.51|174.78|172.38|0
1650961560000|2022-04-26 08:26:00|174.91|172.51|174.71|172.31|174.91|172.51|174.71|172.31|0
1650961570000|2022-04-26 08:26:10|174.77|172.37|174.71|172.31|174.77|172.37|174.64|172.24|0
1650961580000|2022-04-26 08:26:20|174.43|172.03|174.71|172.31|174.77|172.37|174.43|172.03|0
1650961590000|2022-04-26 08:26:30|174.64|172.24|174.43|172.03|174.64|172.24|174.43|172.03|0
1650961600000|2022-04-26 08:26:40|174.5|172.1|174.16|171.76|174.5|172.1|174.16|171.76|0
1650961610000|2022-04-26 08:26:50|174.08|171.68|174.29|171.89|174.29|171.89|174.08|171.68|0
1650961620000|2022-04-26 08:27:00|174.16|171.76|174.16|171.76|174.16|171.76|174.08|171.68|0
1650961630000|2022-04-26 08:27:10|174.02|171.62|174.43|172.03|174.43|172.03|174.02|171.62|0
1650961640000|2022-04-26 08:27:20|174.5|172.1|174.71|172.31|174.71|172.31|174.5|172.1|0
1650961650000|2022-04-26 08:27:30|174.77|172.37|174.64|172.24|174.77|172.37|174.57|172.17|0
1650961660000|2022-04-26 08:27:40|174.57|172.17|174.71|172.31|174.85|172.45|174.57|172.17|0
1650961670000|2022-04-26 08:27:50|174.43|172.03|174.5|172.1|174.5|172.1|174.43|172.03|0
1650961680000|2022-04-26 08:28:00|174.57|172.17|174.84|172.44|174.91|172.51|174.57|172.17|0
1650961690000|2022-04-26 08:28:10|174.71|172.31|174.98|172.58|174.98|172.58|174.71|172.31|0
1650961700000|2022-04-26 08:28:20|174.84|172.44|174.71|172.31|174.84|172.44|174.71|172.31|0
1650961720000|2022-04-26 08:28:40|174.77|172.37|174.63|172.23|174.77|172.37|174.63|172.23|0
1650961730000|2022-04-26 08:28:50|174.71|172.31|174.71|172.31|174.77|172.37|174.71|172.31|0
1650961740000|2022-04-26 08:29:00|174.77|172.37|174.63|172.23|174.77|172.37|174.63|172.23|0
1650961750000|2022-04-26 08:29:10|174.71|172.31|174.84|172.44|174.91|172.51|174.71|172.31|0
1650961770000|2022-04-26 08:29:30|174.77|172.37|174.77|172.37|174.77|172.37|174.63|172.23|0
1650961780000|2022-04-26 08:29:40|174.84|172.44|174.91|172.51|174.91|172.51|174.84|172.44|0
1650961790000|2022-04-26 08:29:50|174.7|172.3|174.77|172.37|174.77|172.37|174.7|172.3|0
1650961800000|2022-04-26 08:30:00|174.98|172.58|175.12|172.72|175.12|172.72|174.84|172.44|0
1650961810000|2022-04-26 08:30:10|174.98|172.58|174.7|172.3|174.98|172.58|174.7|172.3|0
1650961820000|2022-04-26 08:30:20|174.77|172.37|174.77|172.37|174.77|172.37|174.7|172.3|0
1650961830000|2022-04-26 08:30:30|174.29|171.89|174.43|172.03|174.43|172.03|174.29|171.89|0
1650961840000|2022-04-26 08:30:40|174.01|171.61|173.8|171.4|174.01|171.61|173.8|171.4|0
1650961850000|2022-04-26 08:30:50|173.74|171.34|173.6|171.2|173.88|171.48|173.6|171.2|0
1650961860000|2022-04-26 08:31:00|173.67|171.27|173.67|171.27|173.74|171.34|173.67|171.27|0
1650961870000|2022-04-26 08:31:10|173.74|171.34|173.67|171.27|174.01|171.61|173.67|171.27|0
1650961880000|2022-04-26 08:31:20|174.13|171.73|173.44|171.04|174.13|171.73|173.44|171.04|0
1650961890000|2022-04-26 08:31:30|173.31|170.91|173.31|170.91|173.31|170.91|173.23|170.83|0
1650961900000|2022-04-26 08:31:40|172.09|169.69|172.02|169.62|172.09|169.69|171.95|169.55|0
1650961910000|2022-04-26 08:31:50|172.16|169.76|171.95|169.55|172.16|169.76|171.95|169.55|0
1650961920000|2022-04-26 08:32:00|171.75|169.35|172.02|169.62|172.02|169.62|171.75|169.35|0
1650961930000|2022-04-26 08:32:10|171.95|169.55|171.61|169.21|172.02|169.62|171.61|169.21|0
1650961940000|2022-04-26 08:32:20|171.68|169.28|171.61|169.21|171.68|169.28|171.47|169.07|0
1650961950000|2022-04-26 08:32:30|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1650961960000|2022-04-26 08:32:40|171.61|169.21|171.75|169.35|171.75|169.35|171.61|169.21|0
1650961970000|2022-04-26 08:32:50|171.61|169.21|171.75|169.35|171.89|169.49|171.61|169.21|0
1650961980000|2022-04-26 08:33:00|171.89|169.49|171.88|169.48|171.89|169.49|171.88|169.48|0
1650961990000|2022-04-26 08:33:10|171.47|169.07|171.4|169|171.47|169.07|171.4|169|0
1650962000000|2022-04-26 08:33:20|171.47|169.07|171.47|169.07|171.47|169.07|171.47|169.07|0
1650962010000|2022-04-26 08:33:30|171.61|169.21|171.95|169.55|171.95|169.55|171.61|169.21|0
1650962020000|2022-04-26 08:33:40|171.88|169.48|172.02|169.62|172.02|169.62|171.88|169.48|0
1650962030000|2022-04-26 08:33:50|172.09|169.69|172.02|169.62|172.09|169.69|172.02|169.62|0
1650962040000|2022-04-26 08:34:00|171.88|169.48|171.68|169.28|171.88|169.48|171.68|169.28|0
1650962050000|2022-04-26 08:34:10|171.61|169.21|171.88|169.48|171.88|169.48|171.61|169.21|0
1650962060000|2022-04-26 08:34:20|171.95|169.55|172.02|169.62|172.02|169.62|171.95|169.55|0
1650962080000|2022-04-26 08:34:40|172.09|169.69|172.36|169.96|172.36|169.96|172.09|169.69|0
1650962090000|2022-04-26 08:34:50|172.43|170.03|172.64|170.24|172.64|170.24|172.43|170.03|0
1650962100000|2022-04-26 08:35:00|172.57|170.17|172.5|170.1|172.57|170.17|172.43|170.03|0
1650962110000|2022-04-26 08:35:10|172.57|170.17|172.36|169.96|172.57|170.17|172.29|169.89|0
1650962120000|2022-04-26 08:35:20|172.29|169.89|172.16|169.76|172.29|169.89|172.16|169.76|0
1650962130000|2022-04-26 08:35:30|172.02|169.62|172.09|169.69|172.16|169.76|172.02|169.62|0
1650962140000|2022-04-26 08:35:40|172.16|169.76|172.16|169.76|172.22|169.82|172.16|169.76|0
1650962150000|2022-04-26 08:35:50|172.22|169.82|172.16|169.76|172.29|169.89|172.16|169.76|0
1650962160000|2022-04-26 08:36:00|172.02|169.62|171.81|169.41|172.02|169.62|171.74|169.34|0
1650962170000|2022-04-26 08:36:10|171.74|169.34|171.47|169.07|171.74|169.34|171.47|169.07|0
1650962180000|2022-04-26 08:36:20|171.4|169|171.47|169.07|171.47|169.07|171.4|169|0
1650962190000|2022-04-26 08:36:30|171.2|168.8|171.26|168.86|171.26|168.86|171.2|168.8|0
1650962200000|2022-04-26 08:36:40|171.2|168.8|171.2|168.8|171.2|168.8|171.06|168.66|0
1650962210000|2022-04-26 08:36:50|171.47|169.07|171.47|169.07|171.47|169.07|171.47|169.07|0
1650962220000|2022-04-26 08:37:00|171.33|168.93|171.06|168.66|171.33|168.93|171.06|168.66|0
1650962230000|2022-04-26 08:37:10|170.99|168.59|170.99|168.59|170.99|168.59|170.99|168.59|0
1650962240000|2022-04-26 08:37:20|170.92|168.52|171.06|168.66|171.06|168.66|170.92|168.52|0
1650962250000|2022-04-26 08:37:30|170.92|168.52|170.92|168.52|170.92|168.52|170.78|168.38|0
1650962260000|2022-04-26 08:37:40|170.85|168.45|171.06|168.66|171.06|168.66|170.85|168.45|0
1650962270000|2022-04-26 08:37:50|171.26|168.86|171.19|168.79|171.26|168.86|171.19|168.79|0
1650962280000|2022-04-26 08:38:00|171.33|168.93|171.19|168.79|171.33|168.93|171.19|168.79|0
1650962290000|2022-04-26 08:38:10|171.12|168.72|171.06|168.66|171.12|168.72|171.06|168.66|0
1650962300000|2022-04-26 08:38:20|171.12|168.72|171.26|168.86|171.26|168.86|171.12|168.72|0
1650962310000|2022-04-26 08:38:30|171.33|168.93|171.4|169|171.4|169|171.33|168.93|0
1650962320000|2022-04-26 08:38:40|171.53|169.13|171.4|169|171.53|169.13|171.4|169|0
1650962330000|2022-04-26 08:38:50|171.53|169.13|171.53|169.13|171.53|169.13|171.47|169.07|0
1650962340000|2022-04-26 08:39:00|171.47|169.07|171.33|168.93|171.47|169.07|171.33|168.93|0
1650962350000|2022-04-26 08:39:10|171.19|168.79|171.33|168.93|171.47|169.07|171.19|168.79|0
1650962360000|2022-04-26 08:39:20|171.19|168.79|171.26|168.86|171.33|168.93|171.19|168.79|0
1650962370000|2022-04-26 08:39:30|171.06|168.66|170.92|168.52|171.06|168.66|170.85|168.45|0
1650962380000|2022-04-26 08:39:40|171.06|168.66|171.12|168.72|171.12|168.72|171.06|168.66|0
1650962390000|2022-04-26 08:39:50|171.19|168.79|171.19|168.79|171.19|168.79|171.12|168.72|0
1650962400000|2022-04-26 08:40:00|171.26|168.86|171.39|168.99|171.39|168.99|171.26|168.86|0
1650962410000|2022-04-26 08:40:10|171.33|168.93|171.33|168.93|171.33|168.93|171.19|168.79|0
1650962420000|2022-04-26 08:40:20|171.26|168.86|171.26|168.86|171.33|168.93|171.26|168.86|0
1650962430000|2022-04-26 08:40:30|171.33|168.93|171.39|168.99|171.39|168.99|171.33|168.93|0
1650962440000|2022-04-26 08:40:40|171.47|169.07|171.39|168.99|171.47|169.07|171.39|168.99|0
1650962450000|2022-04-26 08:40:50|171.33|168.93|171.33|168.93|171.33|168.93|171.19|168.79|0
1650962460000|2022-04-26 08:41:00|171.39|168.99|171.33|168.93|171.6|169.2|171.33|168.93|0
1650962480000|2022-04-26 08:41:20|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1650962490000|2022-04-26 08:41:30|171.53|169.13|171.53|169.13|171.6|169.2|171.53|169.13|0
1650962500000|2022-04-26 08:41:40|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1650962510000|2022-04-26 08:41:50|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1650962520000|2022-04-26 08:42:00|171.74|169.34|171.74|169.34|171.8|169.4|171.74|169.34|0
1650962530000|2022-04-26 08:42:10|171.88|169.48|171.74|169.34|171.88|169.48|171.74|169.34|0
1650962540000|2022-04-26 08:42:20|171.6|169.2|171.33|168.93|171.6|169.2|171.33|168.93|0
1650962550000|2022-04-26 08:42:30|171.46|169.06|171.88|169.48|171.88|169.48|171.46|169.06|0
1650962560000|2022-04-26 08:42:40|171.8|169.4|171.88|169.48|171.88|169.48|171.74|169.34|0
1650962570000|2022-04-26 08:42:50|172.01|169.61|171.87|169.47|172.01|169.61|171.87|169.47|0
1650962580000|2022-04-26 08:43:00|172.08|169.68|172.15|169.75|172.15|169.75|171.94|169.54|0
1650962590000|2022-04-26 08:43:10|172.22|169.82|172.56|170.16|172.56|170.16|172.22|169.82|0
1650962600000|2022-04-26 08:43:20|172.63|170.23|172.7|170.3|172.7|170.3|172.63|170.23|0
1650962610000|2022-04-26 08:43:30|172.63|170.23|172.56|170.16|172.63|170.23|172.56|170.16|0
1650962620000|2022-04-26 08:43:40|172.42|170.02|171.87|169.47|172.42|170.02|171.87|169.47|0
1650962630000|2022-04-26 08:43:50|171.67|169.27|171.74|169.34|171.74|169.34|171.46|169.06|0
1650962640000|2022-04-26 08:44:00|171.6|169.2|171.32|168.92|171.6|169.2|171.32|168.92|0
1650962650000|2022-04-26 08:44:10|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1650962660000|2022-04-26 08:44:20|171.32|168.92|171.53|169.13|171.53|169.13|171.32|168.92|0
1650962670000|2022-04-26 08:44:30|171.6|169.2|171.87|169.47|171.87|169.47|171.6|169.2|0
1650962680000|2022-04-26 08:44:40|171.8|169.4|171.74|169.34|171.8|169.4|171.74|169.34|0
1650962690000|2022-04-26 08:44:50|171.8|169.4|171.87|169.47|171.87|169.47|171.8|169.4|0
1650962700000|2022-04-26 08:45:00|171.8|169.4|171.8|169.4|171.87|169.47|171.74|169.34|0
1650962710000|2022-04-26 08:45:10|171.87|169.47|172.28|169.88|172.28|169.88|171.87|169.47|0
1650962720000|2022-04-26 08:45:20|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1650962730000|2022-04-26 08:45:30|172.28|169.88|172.28|169.88|172.42|170.02|172.28|169.88|0
1650962740000|2022-04-26 08:45:40|172.42|170.02|172.35|169.95|172.42|170.02|172.35|169.95|0
1650962750000|2022-04-26 08:45:50|172.42|170.02|172.35|169.95|172.42|170.02|172.35|169.95|0
1650962760000|2022-04-26 08:46:00|172.42|170.02|172.01|169.61|172.42|170.02|172.01|169.61|0
1650962770000|2022-04-26 08:46:10|171.73|169.33|171.73|169.33|171.73|169.33|171.53|169.13|0
1650962780000|2022-04-26 08:46:20|171.8|169.4|171.73|169.33|171.8|169.4|171.73|169.33|0
1650962790000|2022-04-26 08:46:30|171.66|169.26|171.6|169.2|171.66|169.26|171.6|169.2|0
1650962800000|2022-04-26 08:46:40|171.46|169.06|171.53|169.13|171.53|169.13|171.46|169.06|0
1650962810000|2022-04-26 08:46:50|171.6|169.2|171.66|169.26|171.73|169.33|171.6|169.2|0
1650962820000|2022-04-26 08:47:00|171.6|169.2|171.46|169.06|171.6|169.2|171.46|169.06|0
1650962840000|2022-04-26 08:47:20|171.52|169.12|171.46|169.06|171.6|169.2|171.46|169.06|0
1650962850000|2022-04-26 08:47:30|171.52|169.12|171.6|169.2|171.6|169.2|171.52|169.12|0
1650962860000|2022-04-26 08:47:40|171.87|169.47|171.94|169.54|171.94|169.54|171.87|169.47|0
1650962870000|2022-04-26 08:47:50|172.07|169.67|172.28|169.88|172.28|169.88|172.07|169.67|0
1650962880000|2022-04-26 08:48:00|172.35|169.95|172.69|170.29|172.69|170.29|172.35|169.95|0
1650962890000|2022-04-26 08:48:10|172.42|170.02|172.14|169.74|172.49|170.09|172.07|169.67|0
1650962900000|2022-04-26 08:48:20|172.21|169.81|172.42|170.02|172.42|170.02|172.21|169.81|0
1650962910000|2022-04-26 08:48:30|172.28|169.88|172.01|169.61|172.28|169.88|172.01|169.61|0
1650962920000|2022-04-26 08:48:40|172.14|169.74|171.87|169.47|172.14|169.74|171.87|169.47|0
1650962930000|2022-04-26 08:48:50|172.01|169.61|171.87|169.47|172.01|169.61|171.87|169.47|0
1650962940000|2022-04-26 08:49:00|171.66|169.26|171.66|169.26|171.66|169.26|171.59|169.19|0
1650962950000|2022-04-26 08:49:10|171.73|169.33|171.87|169.47|171.93|169.53|171.73|169.33|0
1650962960000|2022-04-26 08:49:20|172.01|169.61|171.87|169.47|172.01|169.61|171.87|169.47|0
1650962970000|2022-04-26 08:49:30|171.73|169.33|171.87|169.47|172.01|169.61|171.73|169.33|0
1650962980000|2022-04-26 08:49:40|171.8|169.4|171.73|169.33|171.8|169.4|171.73|169.33|0
1650962990000|2022-04-26 08:49:50|171.52|169.12|171.52|169.12|171.59|169.19|171.52|169.12|0
1650963000000|2022-04-26 08:50:00|171.59|169.19|171.59|169.19|171.73|169.33|171.59|169.19|0
1650963010000|2022-04-26 08:50:10|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1650963020000|2022-04-26 08:50:20|171.59|169.19|171.59|169.19|171.66|169.26|171.59|169.19|0
1650963030000|2022-04-26 08:50:30|171.87|169.47|171.93|169.53|171.93|169.53|171.87|169.47|0
1650963040000|2022-04-26 08:50:40|172|169.6|171.93|169.53|172|169.6|171.93|169.53|0
1650963050000|2022-04-26 08:50:50|171.66|169.26|171.73|169.33|171.73|169.33|171.59|169.19|0
1650963060000|2022-04-26 08:51:00|171.52|169.12|171.38|168.98|171.52|169.12|171.32|168.92|0
1650963070000|2022-04-26 08:51:10|171.45|169.05|171.52|169.12|171.52|169.12|171.38|168.98|0
1650963080000|2022-04-26 08:51:20|171.73|169.33|171.45|169.05|171.73|169.33|171.45|169.05|0
1650963090000|2022-04-26 08:51:30|171.18|168.78|171.11|168.71|171.18|168.78|171.11|168.71|0
1650963100000|2022-04-26 08:51:40|171.18|168.78|171.25|168.85|171.25|168.85|171.18|168.78|0
1650963110000|2022-04-26 08:51:50|171.18|168.78|171.38|168.98|171.45|169.05|171.18|168.78|0
1650963120000|2022-04-26 08:52:00|171.59|169.19|171.87|169.47|171.87|169.47|171.59|169.19|0
1650963130000|2022-04-26 08:52:10|172.14|169.74|172.42|170.02|172.42|170.02|172.14|169.74|0
1650963140000|2022-04-26 08:52:20|172.41|170.01|172.41|170.01|172.41|170.01|172.28|169.88|0
1650963150000|2022-04-26 08:52:30|172.28|169.88|172.41|170.01|172.41|170.01|172.28|169.88|0
1650963160000|2022-04-26 08:52:40|172.28|169.88|172.28|169.88|172.41|170.01|172.28|169.88|0
1650963170000|2022-04-26 08:52:50|172.21|169.81|172.14|169.74|172.21|169.81|172.07|169.67|0
1650963180000|2022-04-26 08:53:00|172|169.6|172.07|169.67|172.14|169.74|172|169.6|0
1650963190000|2022-04-26 08:53:10|171.86|169.46|171.93|169.53|172|169.6|171.86|169.46|0
1650963200000|2022-04-26 08:53:20|171.79|169.39|171.86|169.46|171.86|169.46|171.79|169.39|0
1650963210000|2022-04-26 08:53:30|172.14|169.74|172.41|170.01|172.41|170.01|172.14|169.74|0
1650963220000|2022-04-26 08:53:40|172.55|170.15|172.69|170.29|172.69|170.29|172.55|170.15|0
1650963230000|2022-04-26 08:53:50|172.89|170.49|172.83|170.43|172.89|170.49|172.75|170.35|0
1650963240000|2022-04-26 08:54:00|172.89|170.49|173.24|170.84|173.24|170.84|172.89|170.49|0
1650963250000|2022-04-26 08:54:10|173.1|170.7|173.03|170.63|173.1|170.7|172.96|170.56|0
1650963260000|2022-04-26 08:54:20|173.1|170.7|172.96|170.56|173.17|170.77|172.96|170.56|0
1650963270000|2022-04-26 08:54:30|172.89|170.49|172.83|170.43|172.89|170.49|172.83|170.43|0
1650963280000|2022-04-26 08:54:40|172.89|170.49|172.27|169.87|172.89|170.49|172.27|169.87|0
1650963290000|2022-04-26 08:54:50|172.14|169.74|171.93|169.53|172.14|169.74|171.93|169.53|0
1650963300000|2022-04-26 08:55:00|172.14|169.74|172.14|169.74|172.2|169.8|172.14|169.74|0
1650963310000|2022-04-26 08:55:10|172.48|170.08|172.41|170.01|172.62|170.22|172.41|170.01|0
1650963320000|2022-04-26 08:55:20|172.48|170.08|172.55|170.15|172.55|170.15|172.48|170.08|0
1650963330000|2022-04-26 08:55:30|172.41|170.01|172.2|169.8|172.41|170.01|172.2|169.8|0
1650963340000|2022-04-26 08:55:40|172.14|169.74|172|169.6|172.14|169.74|172|169.6|0
1650963350000|2022-04-26 08:55:50|171.79|169.39|171.79|169.39|171.86|169.46|171.72|169.32|0
1650963360000|2022-04-26 08:56:00|171.86|169.46|172.14|169.74|172.14|169.74|171.86|169.46|0
1650963370000|2022-04-26 08:56:10|172.34|169.94|172.14|169.74|172.34|169.94|172.14|169.74|0
1650963380000|2022-04-26 08:56:20|172.27|169.87|172.2|169.8|172.27|169.87|172.2|169.8|0
1650963390000|2022-04-26 08:56:30|172.27|169.87|172.27|169.87|172.41|170.01|172.27|169.87|0
1650963400000|2022-04-26 08:56:40|172.34|169.94|172.41|170.01|172.41|170.01|172.34|169.94|0
1650963410000|2022-04-26 08:56:50|172.55|170.15|172.61|170.21|172.61|170.21|172.55|170.15|0
1650963420000|2022-04-26 08:57:00|172.55|170.15|172.48|170.08|172.55|170.15|172.48|170.08|0
1650963430000|2022-04-26 08:57:10|172.55|170.15|172.89|170.49|172.96|170.56|172.55|170.15|0
1650963440000|2022-04-26 08:57:20|172.82|170.42|172.82|170.42|172.82|170.42|172.82|170.42|0
1650963450000|2022-04-26 08:57:30|173.03|170.63|173.1|170.7|173.1|170.7|173.03|170.63|0
1650963460000|2022-04-26 08:57:40|173.24|170.84|173.24|170.84|173.24|170.84|173.16|170.76|0
1650963470000|2022-04-26 08:57:50|173.37|170.97|173.58|171.18|173.58|171.18|173.3|170.9|0
1650963480000|2022-04-26 08:58:00|174.13|171.73|174.2|171.8|174.2|171.8|173.79|171.39|0
1650963490000|2022-04-26 08:58:10|174.06|171.66|174.2|171.8|174.2|171.8|174.06|171.66|0
1650963500000|2022-04-26 08:58:20|174.34|171.94|173.79|171.39|174.34|171.94|173.79|171.39|0
1650963510000|2022-04-26 08:58:30|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1650963520000|2022-04-26 08:58:40|173.51|171.11|173.65|171.25|173.65|171.25|173.51|171.11|0
1650963530000|2022-04-26 08:58:50|173.58|171.18|173.51|171.11|173.58|171.18|173.51|171.11|0
1650963540000|2022-04-26 08:59:00|173.37|170.97|173.51|171.11|173.51|171.11|173.37|170.97|0
1650963550000|2022-04-26 08:59:10|173.71|171.31|174.2|171.8|174.2|171.8|173.71|171.31|0
1650963560000|2022-04-26 08:59:20|174.27|171.87|174.34|171.94|174.34|171.94|174.27|171.87|0
1650963570000|2022-04-26 08:59:30|174.76|172.36|174.82|172.42|174.89|172.49|174.76|172.36|0
1650963580000|2022-04-26 08:59:40|174.89|172.49|175.17|172.77|175.17|172.77|174.89|172.49|0
1650963590000|2022-04-26 08:59:50|175.03|172.63|175.24|172.84|175.24|172.84|175.03|172.63|0
1650963600000|2022-04-26 09:00:00|175.59|173.19|175.31|172.91|175.59|173.19|174.96|172.56|0
1650963610000|2022-04-26 09:00:10|175.24|172.84|174.75|172.35|175.24|172.84|174.62|172.22|0
1650963620000|2022-04-26 09:00:20|174.62|172.22|174.62|172.22|174.68|172.28|174.62|172.22|0
1650963630000|2022-04-26 09:00:30|174.75|172.35|174.75|172.35|174.75|172.35|174.68|172.28|0
1650963640000|2022-04-26 09:00:40|174.89|172.49|174.62|172.22|174.89|172.49|174.62|172.22|0
1650963650000|2022-04-26 09:00:50|174.54|172.14|174.54|172.14|174.54|172.14|174.54|172.14|0
1650963660000|2022-04-26 09:01:00|174.62|172.22|174.75|172.35|174.82|172.42|174.62|172.22|0
1650963670000|2022-04-26 09:01:10|175.03|172.63|175.31|172.91|175.31|172.91|175.03|172.63|0
1650963680000|2022-04-26 09:01:20|175.1|172.7|175.17|172.77|175.17|172.77|175.03|172.63|0
1650963700000|2022-04-26 09:01:40|175.1|172.7|175.03|172.63|175.17|172.77|175.03|172.63|0
1650963710000|2022-04-26 09:01:50|175.1|172.7|175.17|172.77|175.31|172.91|175.1|172.7|0
1650963720000|2022-04-26 09:02:00|175.03|172.63|175.03|172.63|175.03|172.63|174.96|172.56|0
1650963730000|2022-04-26 09:02:10|175.1|172.7|174.89|172.49|175.1|172.7|174.89|172.49|0
1650963740000|2022-04-26 09:02:20|174.61|172.21|174.75|172.35|174.75|172.35|174.61|172.21|0
1650963750000|2022-04-26 09:02:30|174.82|172.42|174.82|172.42|174.89|172.49|174.75|172.35|0
1650963760000|2022-04-26 09:02:40|174.89|172.49|174.82|172.42|174.89|172.49|174.75|172.35|0
1650963770000|2022-04-26 09:02:50|174.75|172.35|174.34|171.94|174.75|172.35|174.34|171.94|0
1650963780000|2022-04-26 09:03:00|174.4|172|174.34|171.94|174.4|172|174.34|171.94|0
1650963790000|2022-04-26 09:03:10|174.4|172|174.68|172.28|174.68|172.28|174.4|172|0
1650963800000|2022-04-26 09:03:20|174.89|172.49|175.03|172.63|175.03|172.63|174.75|172.35|0
1650963810000|2022-04-26 09:03:30|174.89|172.49|174.75|172.35|174.89|172.49|174.75|172.35|0
1650963820000|2022-04-26 09:03:40|174.68|172.28|174.89|172.49|174.89|172.49|174.68|172.28|0
1650963830000|2022-04-26 09:03:50|175.03|172.63|175.17|172.77|175.17|172.77|175.03|172.63|0
1650963840000|2022-04-26 09:04:00|175.31|172.91|175.44|173.04|175.44|173.04|175.31|172.91|0
1650963850000|2022-04-26 09:04:10|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1650963860000|2022-04-26 09:04:20|175.17|172.77|174.89|172.49|175.17|172.77|174.89|172.49|0
1650963870000|2022-04-26 09:04:30|174.75|172.35|174.61|172.21|174.75|172.35|174.61|172.21|0
1650963880000|2022-04-26 09:04:40|174.54|172.14|174.2|171.8|174.54|172.14|174.2|171.8|0
1650963890000|2022-04-26 09:04:50|174.06|171.66|174.12|171.72|174.2|171.8|174.06|171.66|0
1650963900000|2022-04-26 09:05:00|173.92|171.52|174.06|171.66|174.06|171.66|173.92|171.52|0
1650963910000|2022-04-26 09:05:10|173.92|171.52|173.5|171.1|173.92|171.52|173.5|171.1|0
1650963920000|2022-04-26 09:05:20|173.64|171.24|173.64|171.24|173.78|171.38|173.64|171.24|0
1650963930000|2022-04-26 09:05:30|173.5|171.1|173.37|170.97|173.5|171.1|173.37|170.97|0
1650963940000|2022-04-26 09:05:40|173.5|171.1|173.37|170.97|173.5|171.1|173.37|170.97|0
1650963960000|2022-04-26 09:06:00|173.23|170.83|173.29|170.89|173.29|170.89|173.16|170.76|0
1650963970000|2022-04-26 09:06:10|173.16|170.76|173.23|170.83|173.23|170.83|173.16|170.76|0
1650963980000|2022-04-26 09:06:20|173.64|171.24|173.78|171.38|173.78|171.38|173.64|171.24|0
1650963990000|2022-04-26 09:06:30|173.71|171.31|173.78|171.38|173.78|171.38|173.64|171.24|0
1650964000000|2022-04-26 09:06:40|173.98|171.58|173.85|171.45|174.06|171.66|173.85|171.45|0
1650964010000|2022-04-26 09:06:50|173.78|171.38|173.71|171.31|173.78|171.38|173.71|171.31|0
1650964020000|2022-04-26 09:07:00|173.78|171.38|173.78|171.38|173.92|171.52|173.78|171.38|0
1650964030000|2022-04-26 09:07:10|173.92|171.52|174.26|171.86|174.4|172|173.92|171.52|0
1650964040000|2022-04-26 09:07:20|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1650964050000|2022-04-26 09:07:30|174.61|172.21|174.75|172.35|174.75|172.35|174.61|172.21|0
1650964060000|2022-04-26 09:07:40|174.67|172.27|175.16|172.76|175.16|172.76|174.67|172.27|0
1650964070000|2022-04-26 09:07:50|175.09|172.69|175.44|173.04|175.44|173.04|175.09|172.69|0
1650964080000|2022-04-26 09:08:00|175.3|172.9|175.37|172.97|175.37|172.97|175.3|172.9|0
1650964090000|2022-04-26 09:08:10|175.58|173.18|176.14|173.74|176.14|173.74|175.58|173.18|0
1650964100000|2022-04-26 09:08:20|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1650964110000|2022-04-26 09:08:30|176|173.6|176.14|173.74|176.14|173.74|176|173.6|0
1650964120000|2022-04-26 09:08:40|175.86|173.46|176|173.6|176|173.6|175.86|173.46|0
1650964130000|2022-04-26 09:08:50|175.86|173.46|175.51|173.11|175.86|173.46|175.51|173.11|0
1650964140000|2022-04-26 09:09:00|175.44|173.04|175.16|172.76|175.44|173.04|175.16|172.76|0
1650964150000|2022-04-26 09:09:10|175.3|172.9|175.16|172.76|175.3|172.9|175.16|172.76|0
1650964160000|2022-04-26 09:09:20|175.02|172.62|175.16|172.76|175.37|172.97|175.02|172.62|0
1650964170000|2022-04-26 09:09:30|175.3|172.9|175.44|173.04|175.44|173.04|175.3|172.9|0
1650964180000|2022-04-26 09:09:40|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1650964190000|2022-04-26 09:09:50|175.16|172.76|175.16|172.76|175.16|172.76|175.16|172.76|0
1650964200000|2022-04-26 09:10:00|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1650964210000|2022-04-26 09:10:10|175.58|173.18|175.58|173.18|175.58|173.18|175.58|173.18|0
1650964220000|2022-04-26 09:10:20|175.78|173.38|175.99|173.59|175.99|173.59|175.78|173.38|0
1650964230000|2022-04-26 09:10:30|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1650964240000|2022-04-26 09:10:40|175.64|173.24|175.58|173.18|175.64|173.24|175.58|173.18|0
1650964250000|2022-04-26 09:10:50|175.44|173.04|175.58|173.18|175.58|173.18|175.37|172.97|0
1650964260000|2022-04-26 09:11:00|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1650964270000|2022-04-26 09:11:10|175.44|173.04|175.3|172.9|175.72|173.32|175.3|172.9|0
1650964280000|2022-04-26 09:11:20|175.36|172.96|175.44|173.04|175.44|173.04|175.36|172.96|0
1650964290000|2022-04-26 09:11:30|175.3|172.9|175.5|173.1|175.58|173.18|175.3|172.9|0
1650964300000|2022-04-26 09:11:40|175.58|173.18|175.44|173.04|175.58|173.18|175.44|173.04|0
1650964310000|2022-04-26 09:11:50|175.09|172.69|175.23|172.83|175.44|173.04|175.09|172.69|0
1650964320000|2022-04-26 09:12:00|175.16|172.76|174.74|172.34|175.3|172.9|174.74|172.34|0
1650964330000|2022-04-26 09:12:10|174.81|172.41|174.88|172.48|174.88|172.48|174.81|172.41|0
1650964340000|2022-04-26 09:12:20|174.74|172.34|174.39|171.99|174.74|172.34|174.39|171.99|0
1650964350000|2022-04-26 09:12:30|174.33|171.93|174.46|172.06|174.46|172.06|174.33|171.93|0
1650964360000|2022-04-26 09:12:40|174.39|171.99|174.33|171.93|174.39|171.99|174.19|171.79|0
1650964370000|2022-04-26 09:12:50|174.25|171.85|174.33|171.93|174.33|171.93|174.25|171.85|0
1650964380000|2022-04-26 09:13:00|174.39|171.99|174.19|171.79|174.39|171.99|174.19|171.79|0
1650964390000|2022-04-26 09:13:10|174.33|171.93|174.74|172.34|174.74|172.34|174.25|171.85|0
1650964400000|2022-04-26 09:13:20|174.88|172.48|174.88|172.48|175.02|172.62|174.88|172.48|0
1650964410000|2022-04-26 09:13:30|174.81|172.41|174.95|172.55|174.95|172.55|174.81|172.41|0
1650964420000|2022-04-26 09:13:40|174.88|172.48|175.3|172.9|175.3|172.9|174.88|172.48|0
1650964430000|2022-04-26 09:13:50|175.43|173.03|175.3|172.9|175.43|173.03|175.3|172.9|0
1650964440000|2022-04-26 09:14:00|174.67|172.27|174.32|171.92|174.67|172.27|174.25|171.85|0
1650964450000|2022-04-26 09:14:10|174.46|172.06|174.74|172.34|174.81|172.41|174.39|171.99|0
1650964470000|2022-04-26 09:14:30|174.88|172.48|174.74|172.34|174.88|172.48|174.74|172.34|0
1650964480000|2022-04-26 09:14:40|174.88|172.48|174.74|172.34|174.88|172.48|174.74|172.34|0
1650964490000|2022-04-26 09:14:50|174.67|172.27|174.67|172.27|174.74|172.34|174.67|172.27|0
1650964500000|2022-04-26 09:15:00|174.74|172.34|174.6|172.2|174.74|172.34|174.6|172.2|0
1650964510000|2022-04-26 09:15:10|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1650964520000|2022-04-26 09:15:20|174.53|172.13|174.46|172.06|174.6|172.2|174.46|172.06|0
1650964530000|2022-04-26 09:15:30|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1650964540000|2022-04-26 09:15:40|174.32|171.92|174.11|171.71|174.32|171.92|174.05|171.65|0
1650964550000|2022-04-26 09:15:50|174.05|171.65|173.77|171.37|174.05|171.65|173.77|171.37|0
1650964560000|2022-04-26 09:16:00|173.7|171.3|173.97|171.57|173.97|171.57|173.7|171.3|0
1650964570000|2022-04-26 09:16:10|173.84|171.44|173.77|171.37|173.84|171.44|173.77|171.37|0
1650964580000|2022-04-26 09:16:20|173.63|171.23|174.05|171.65|174.05|171.65|173.63|171.23|0
1650964590000|2022-04-26 09:16:30|173.97|171.57|174.32|171.92|174.32|171.92|173.97|171.57|0
1650964600000|2022-04-26 09:16:40|174.46|172.06|174.53|172.13|174.53|172.13|174.32|171.92|0
1650964610000|2022-04-26 09:16:50|174.46|172.06|174.53|172.13|174.53|172.13|174.46|172.06|0
1650964620000|2022-04-26 09:17:00|174.46|172.06|174.6|172.2|174.74|172.34|174.46|172.06|0
1650964630000|2022-04-26 09:17:10|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1650964640000|2022-04-26 09:17:20|174.6|172.2|174.6|172.2|174.6|172.2|174.6|172.2|0
1650964650000|2022-04-26 09:17:30|174.53|172.13|174.46|172.06|174.53|172.13|174.46|172.06|0
1650964660000|2022-04-26 09:17:40|174.6|172.2|174.8|172.4|174.8|172.4|174.6|172.2|0
1650964670000|2022-04-26 09:17:50|174.74|172.34|174.88|172.48|174.88|172.48|174.74|172.34|0
1650964680000|2022-04-26 09:18:00|174.74|172.34|175.15|172.75|175.15|172.75|174.74|172.34|0
1650964690000|2022-04-26 09:18:10|175.01|172.61|175.01|172.61|175.01|172.61|174.94|172.54|0
1650964700000|2022-04-26 09:18:20|174.8|172.4|174.66|172.26|174.8|172.4|174.46|172.06|0
1650964710000|2022-04-26 09:18:30|174.6|172.2|174.46|172.06|174.6|172.2|174.46|172.06|0
1650964720000|2022-04-26 09:18:40|174.52|172.12|174.52|172.12|174.52|172.12|174.46|172.06|0
1650964730000|2022-04-26 09:18:50|174.6|172.2|174.46|172.06|174.6|172.2|174.39|171.99|0
1650964740000|2022-04-26 09:19:00|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1650964750000|2022-04-26 09:19:10|174.25|171.85|174.46|172.06|174.46|172.06|174.25|171.85|0
1650964760000|2022-04-26 09:19:20|174.6|172.2|174.73|172.33|174.73|172.33|174.6|172.2|0
1650964770000|2022-04-26 09:19:30|174.87|172.47|174.6|172.2|174.87|172.47|174.6|172.2|0
1650964780000|2022-04-26 09:19:40|174.66|172.26|174.87|172.47|174.87|172.47|174.6|172.2|0
1650964790000|2022-04-26 09:19:50|174.8|172.4|174.87|172.47|174.87|172.47|174.8|172.4|0
1650964800000|2022-04-26 09:20:00|174.8|172.4|174.73|172.33|174.8|172.4|174.73|172.33|0
1650964810000|2022-04-26 09:20:10|174.6|172.2|174.46|172.06|174.6|172.2|174.46|172.06|0
1650964820000|2022-04-26 09:20:20|174.52|172.12|174.46|172.06|174.52|172.12|174.46|172.06|0
1650964830000|2022-04-26 09:20:30|174.38|171.98|174.32|171.92|174.38|171.98|174.32|171.92|0
1650964840000|2022-04-26 09:20:40|174.25|171.85|174.04|171.64|174.25|171.85|174.04|171.64|0
1650964850000|2022-04-26 09:20:50|173.97|171.57|173.69|171.29|173.97|171.57|173.69|171.29|0
1650964860000|2022-04-26 09:21:00|173.63|171.23|173.55|171.15|173.63|171.23|173.49|171.09|0
1650964870000|2022-04-26 09:21:10|173.49|171.09|173.35|170.95|173.49|171.09|173.35|170.95|0
1650964880000|2022-04-26 09:21:20|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1650964890000|2022-04-26 09:21:30|173.21|170.81|173.21|170.81|173.35|170.95|173.21|170.81|0
1650964910000|2022-04-26 09:21:50|173.07|170.67|173.35|170.95|173.35|170.95|173.07|170.67|0
1650964920000|2022-04-26 09:22:00|173.21|170.81|173.35|170.95|173.35|170.95|173.21|170.81|0
1650964930000|2022-04-26 09:22:10|173.21|170.81|173.41|171.01|173.62|171.22|173.21|170.81|0
1650964940000|2022-04-26 09:22:20|173.21|170.81|173.35|170.95|173.35|170.95|173.21|170.81|0
1650964950000|2022-04-26 09:22:30|173.21|170.81|173.21|170.81|173.21|170.81|173.07|170.67|0
1650964960000|2022-04-26 09:22:40|173.28|170.88|173.49|171.09|173.49|171.09|173.28|170.88|0
1650964970000|2022-04-26 09:22:50|173.35|170.95|173.41|171.01|173.41|171.01|173.35|170.95|0
1650964980000|2022-04-26 09:23:00|173.35|170.95|173.35|170.95|173.35|170.95|173.35|170.95|0
1650964990000|2022-04-26 09:23:10|173.49|171.09|173.49|171.09|173.49|171.09|173.41|171.01|0
1650965000000|2022-04-26 09:23:20|173.41|171.01|173.35|170.95|173.41|171.01|173.35|170.95|0
1650965010000|2022-04-26 09:23:30|173.28|170.88|173.07|170.67|173.28|170.88|173.07|170.67|0
1650965020000|2022-04-26 09:23:40|173.35|170.95|173.35|170.95|173.35|170.95|173.28|170.88|0
1650965030000|2022-04-26 09:23:50|173.28|170.88|173.28|170.88|173.35|170.95|173.28|170.88|0
1650965040000|2022-04-26 09:24:00|173.35|170.95|173.55|171.15|173.55|171.15|173.35|170.95|0
1650965050000|2022-04-26 09:24:10|173.62|171.22|173.55|171.15|173.62|171.22|173.55|171.15|0
1650965060000|2022-04-26 09:24:20|173.48|171.08|173.62|171.22|173.62|171.22|173.48|171.08|0
1650965070000|2022-04-26 09:24:30|173.48|171.08|172.93|170.53|173.48|171.08|172.93|170.53|0
1650965080000|2022-04-26 09:24:40|173|170.6|172.93|170.53|173|170.6|172.93|170.53|0
1650965090000|2022-04-26 09:24:50|172.79|170.39|172.52|170.12|172.79|170.39|172.38|169.98|0
1650965100000|2022-04-26 09:25:00|172.66|170.26|173.35|170.95|173.35|170.95|172.66|170.26|0
1650965110000|2022-04-26 09:25:10|173.21|170.81|172.72|170.32|173.21|170.81|172.72|170.32|0
1650965120000|2022-04-26 09:25:20|172.93|170.53|172.93|170.53|173|170.6|172.93|170.53|0
1650965130000|2022-04-26 09:25:30|172.38|169.98|172.66|170.26|172.66|170.26|172.38|169.98|0
1650965140000|2022-04-26 09:25:40|172.38|169.98|172.24|169.84|172.38|169.98|172.24|169.84|0
1650965150000|2022-04-26 09:25:50|172.38|169.98|172.31|169.91|172.38|169.98|172.31|169.91|0
1650965160000|2022-04-26 09:26:00|171.97|169.57|172.17|169.77|172.17|169.77|171.97|169.57|0
1650965170000|2022-04-26 09:26:10|172.11|169.71|172.66|170.26|172.66|170.26|172.11|169.71|0
1650965180000|2022-04-26 09:26:20|172.79|170.39|172.79|170.39|172.93|170.53|172.79|170.39|0
1650965190000|2022-04-26 09:26:30|172.93|170.53|173.34|170.94|173.34|170.94|172.93|170.53|0
1650965210000|2022-04-26 09:26:50|173.13|170.73|173.21|170.81|173.21|170.81|173.13|170.73|0
1650965220000|2022-04-26 09:27:00|173.13|170.73|173.21|170.81|173.21|170.81|173.13|170.73|0
1650965230000|2022-04-26 09:27:10|173.07|170.67|173.07|170.67|173.13|170.73|173.07|170.67|0
1650965240000|2022-04-26 09:27:20|173.21|170.81|173.34|170.94|173.34|170.94|173.21|170.81|0
1650965250000|2022-04-26 09:27:30|173.21|170.81|173.13|170.73|173.21|170.81|173.13|170.73|0
1650965260000|2022-04-26 09:27:40|173.27|170.87|173|170.6|173.27|170.87|172.93|170.53|0
1650965270000|2022-04-26 09:27:50|172.93|170.53|173|170.6|173|170.6|172.93|170.53|0
1650965280000|2022-04-26 09:28:00|172.93|170.53|172.93|170.53|173.07|170.67|172.93|170.53|0
1650965290000|2022-04-26 09:28:10|173|170.6|172.99|170.59|173|170.6|172.99|170.59|0
1650965300000|2022-04-26 09:28:20|173.07|170.67|172.72|170.32|173.07|170.67|172.72|170.32|0
1650965310000|2022-04-26 09:28:30|172.79|170.39|172.38|169.98|172.79|170.39|172.38|169.98|0
1650965320000|2022-04-26 09:28:40|172.24|169.84|171.97|169.57|172.24|169.84|171.83|169.43|0
1650965330000|2022-04-26 09:28:50|172.1|169.7|171.96|169.56|172.1|169.7|171.96|169.56|0
1650965340000|2022-04-26 09:29:00|172.03|169.63|172.38|169.98|172.38|169.98|172.03|169.63|0
1650965350000|2022-04-26 09:29:10|172.24|169.84|172.1|169.7|172.24|169.84|172.1|169.7|0
1650965360000|2022-04-26 09:29:20|171.96|169.56|172.24|169.84|172.24|169.84|171.96|169.56|0
1650965370000|2022-04-26 09:29:30|172.31|169.91|172.65|170.25|172.65|170.25|172.31|169.91|0
1650965380000|2022-04-26 09:29:40|172.79|170.39|172.65|170.25|172.79|170.39|172.65|170.25|0
1650965390000|2022-04-26 09:29:50|172.79|170.39|172.72|170.32|172.79|170.39|172.72|170.32|0
1650965400000|2022-04-26 09:30:00|172.79|170.39|172.86|170.46|172.86|170.46|172.79|170.39|0
1650965410000|2022-04-26 09:30:10|172.79|170.39|172.38|169.98|172.79|170.39|172.38|169.98|0
1650965420000|2022-04-26 09:30:20|172.51|170.11|172.72|170.32|172.79|170.39|172.51|170.11|0
1650965430000|2022-04-26 09:30:30|172.65|170.25|172.65|170.25|172.72|170.32|172.65|170.25|0
1650965440000|2022-04-26 09:30:40|172.72|170.32|172.51|170.11|172.72|170.32|172.51|170.11|0
1650965450000|2022-04-26 09:30:50|172.65|170.25|172.58|170.18|172.65|170.25|172.51|170.11|0
1650965460000|2022-04-26 09:31:00|172.72|170.32|172.72|170.32|172.72|170.32|172.72|170.32|0
1650965470000|2022-04-26 09:31:10|172.79|170.39|173.06|170.66|173.06|170.66|172.79|170.39|0
1650965480000|2022-04-26 09:31:20|172.93|170.53|173.06|170.66|173.06|170.66|172.93|170.53|0
1650965490000|2022-04-26 09:31:30|173.2|170.8|173.34|170.94|173.34|170.94|173.2|170.8|0
1650965500000|2022-04-26 09:31:40|173.13|170.73|173.06|170.66|173.2|170.8|173.06|170.66|0
1650965510000|2022-04-26 09:31:50|172.99|170.59|173.13|170.73|173.13|170.73|172.99|170.59|0
1650965520000|2022-04-26 09:32:00|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1650965540000|2022-04-26 09:32:20|173.2|170.8|172.92|170.52|173.2|170.8|172.92|170.52|0
1650965550000|2022-04-26 09:32:30|173.13|170.73|173.4|171|173.4|171|173.13|170.73|0
1650965560000|2022-04-26 09:32:40|173.48|171.08|173.48|171.08|173.48|171.08|173.48|171.08|0
1650965570000|2022-04-26 09:32:50|173.89|171.49|173.82|171.42|173.89|171.49|173.82|171.42|0
1650965580000|2022-04-26 09:33:00|173.75|171.35|173.89|171.49|173.89|171.49|173.75|171.35|0
1650965590000|2022-04-26 09:33:10|173.96|171.56|174.17|171.77|174.17|171.77|173.96|171.56|0
1650965600000|2022-04-26 09:33:20|174.09|171.69|174.17|171.77|174.17|171.77|174.09|171.69|0
1650965610000|2022-04-26 09:33:30|174.09|171.69|174.72|172.32|174.72|172.32|174.09|171.69|0
1650965620000|2022-04-26 09:33:40|174.58|172.18|174.51|172.11|174.58|172.18|174.51|172.11|0
1650965630000|2022-04-26 09:33:50|174.58|172.18|174.51|172.11|174.58|172.18|174.51|172.11|0
1650965640000|2022-04-26 09:34:00|174.72|172.32|174.44|172.04|174.72|172.32|174.44|172.04|0
1650965650000|2022-04-26 09:34:10|174.17|171.77|174.44|172.04|174.44|172.04|174.17|171.77|0
1650965660000|2022-04-26 09:34:20|174.37|171.97|174.44|172.04|174.44|172.04|174.37|171.97|0
1650965670000|2022-04-26 09:34:30|174.37|171.97|173.75|171.35|174.37|171.97|173.75|171.35|0
1650965680000|2022-04-26 09:34:40|173.82|171.42|173.61|171.21|173.82|171.42|173.61|171.21|0
1650965690000|2022-04-26 09:34:50|173.68|171.28|173.89|171.49|173.89|171.49|173.68|171.28|0
1650965700000|2022-04-26 09:35:00|173.75|171.35|173.89|171.49|173.89|171.49|173.61|171.21|0
1650965710000|2022-04-26 09:35:10|174.03|171.63|173.89|171.49|174.03|171.63|173.89|171.49|0
1650965720000|2022-04-26 09:35:20|173.95|171.55|174.03|171.63|174.03|171.63|173.95|171.55|0
1650965730000|2022-04-26 09:35:30|174.16|171.76|174.16|171.76|174.16|171.76|174.16|171.76|0
1650965740000|2022-04-26 09:35:40|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1650965750000|2022-04-26 09:35:50|174.37|171.97|174.3|171.9|174.44|172.04|174.3|171.9|0
1650965760000|2022-04-26 09:36:00|174.37|171.97|174.44|172.04|174.44|172.04|174.37|171.97|0
1650965770000|2022-04-26 09:36:10|174.72|172.32|174.86|172.46|174.86|172.46|174.72|172.32|0
1650965780000|2022-04-26 09:36:20|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1650965790000|2022-04-26 09:36:30|174.86|172.46|174.99|172.59|174.99|172.59|174.86|172.46|0
1650965800000|2022-04-26 09:36:40|175.13|172.73|175.13|172.73|175.13|172.73|175.13|172.73|0
1650965810000|2022-04-26 09:36:50|175.06|172.66|174.99|172.59|175.13|172.73|174.99|172.59|0
1650965820000|2022-04-26 09:37:00|174.92|172.52|174.78|172.38|174.92|172.52|174.78|172.38|0
1650965830000|2022-04-26 09:37:10|174.64|172.24|174.51|172.11|174.64|172.24|174.44|172.04|0
1650965840000|2022-04-26 09:37:20|174.58|172.18|174.37|171.97|174.58|172.18|174.37|171.97|0
1650965850000|2022-04-26 09:37:30|174.16|171.76|174.02|171.62|174.16|171.76|174.02|171.62|0
1650965860000|2022-04-26 09:37:40|174.16|171.76|173.95|171.55|174.16|171.76|173.95|171.55|0
1650965870000|2022-04-26 09:37:50|174.02|171.62|174.16|171.76|174.16|171.76|174.02|171.62|0
1650965880000|2022-04-26 09:38:00|174.09|171.69|174.09|171.69|174.09|171.69|174.02|171.62|0
1650965890000|2022-04-26 09:38:10|174.23|171.83|174.5|172.1|174.5|172.1|174.23|171.83|0
1650965900000|2022-04-26 09:38:20|174.64|172.24|174.16|171.76|174.64|172.24|174.16|171.76|0
1650965910000|2022-04-26 09:38:30|174.23|171.83|174.3|171.9|174.3|171.9|174.23|171.83|0
1650965920000|2022-04-26 09:38:40|174.37|171.97|174.44|172.04|174.44|172.04|174.37|171.97|0
1650965930000|2022-04-26 09:38:50|174.37|171.97|174.37|171.97|174.44|172.04|174.37|171.97|0
1650965940000|2022-04-26 09:39:00|174.44|172.04|174.16|171.76|174.44|172.04|174.16|171.76|0
1650965950000|2022-04-26 09:39:10|174.23|171.83|174.02|171.62|174.23|171.83|174.02|171.62|0
1650965960000|2022-04-26 09:39:20|174.16|171.76|173.88|171.48|174.16|171.76|173.88|171.48|0
1650965980000|2022-04-26 09:39:40|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1650965990000|2022-04-26 09:39:50|174.16|171.76|174.02|171.62|174.16|171.76|174.02|171.62|0
1650966000000|2022-04-26 09:40:00|173.95|171.55|173.95|171.55|173.95|171.55|173.88|171.48|0
1650966010000|2022-04-26 09:40:10|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1650966020000|2022-04-26 09:40:20|173.81|171.41|173.74|171.34|173.81|171.41|173.74|171.34|0
1650966030000|2022-04-26 09:40:30|173.67|171.27|173.19|170.79|173.67|171.27|173.19|170.79|0
1650966040000|2022-04-26 09:40:40|172.92|170.52|173.05|170.65|173.05|170.65|172.92|170.52|0
1650966050000|2022-04-26 09:40:50|172.92|170.52|172.84|170.44|172.92|170.52|172.84|170.44|0
1650966060000|2022-04-26 09:41:00|172.64|170.24|172.57|170.17|172.64|170.24|172.5|170.1|0
1650966070000|2022-04-26 09:41:10|173.05|170.65|173.05|170.65|173.05|170.65|172.92|170.52|0
1650966080000|2022-04-26 09:41:20|172.92|170.52|173.05|170.65|173.05|170.65|172.92|170.52|0
1650966090000|2022-04-26 09:41:30|173.19|170.79|173.47|171.07|173.47|171.07|173.19|170.79|0
1650966110000|2022-04-26 09:41:50|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650966120000|2022-04-26 09:42:00|173.74|171.34|173.81|171.41|174.02|171.62|173.74|171.34|0
1650966140000|2022-04-26 09:42:20|173.88|171.48|173.88|171.48|173.88|171.48|173.88|171.48|0
1650966150000|2022-04-26 09:42:30|173.74|171.34|173.74|171.34|173.81|171.41|173.74|171.34|0
1650966160000|2022-04-26 09:42:40|173.6|171.2|173.6|171.2|173.67|171.27|173.6|171.2|0
1650966170000|2022-04-26 09:42:50|173.53|171.13|173.47|171.07|173.6|171.2|173.47|171.07|0
1650966190000|2022-04-26 09:43:10|173.6|171.2|173.67|171.27|173.74|171.34|173.6|171.2|0
1650966200000|2022-04-26 09:43:20|173.6|171.2|173.53|171.13|173.6|171.2|173.47|171.07|0
1650966210000|2022-04-26 09:43:30|173.46|171.06|173.46|171.06|173.46|171.06|173.46|171.06|0
1650966250000|2022-04-26 09:44:10|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650966260000|2022-04-26 09:44:20|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1650966270000|2022-04-26 09:44:30|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650966280000|2022-04-26 09:44:40|173.46|171.06|173.46|171.06|173.46|171.06|173.46|171.06|0
1650966290000|2022-04-26 09:44:50|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650966300000|2022-04-26 09:45:00|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1650966310000|2022-04-26 09:45:10|173.6|171.2|173.88|171.48|173.88|171.48|173.6|171.2|0
1650966320000|2022-04-26 09:45:20|173.81|171.41|173.88|171.48|173.88|171.48|173.81|171.41|0
1650966340000|2022-04-26 09:45:40|173.74|171.34|173.67|171.27|173.74|171.34|173.67|171.27|0
1650966350000|2022-04-26 09:45:50|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1650966360000|2022-04-26 09:46:00|173.74|171.34|173.6|171.2|173.74|171.34|173.6|171.2|0
1650966380000|2022-04-26 09:46:20|173.74|171.34|173.8|171.4|173.88|171.48|173.74|171.34|0
1650966390000|2022-04-26 09:46:30|173.74|171.34|173.67|171.27|173.74|171.34|173.67|171.27|0
1650966400000|2022-04-26 09:46:40|173.6|171.2|173.6|171.2|173.74|171.34|173.6|171.2|0
1650966410000|2022-04-26 09:46:50|173.74|171.34|173.88|171.48|173.88|171.48|173.6|171.2|0
1650966420000|2022-04-26 09:47:00|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1650966430000|2022-04-26 09:47:10|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1650966440000|2022-04-26 09:47:20|172.91|170.51|172.77|170.37|172.91|170.51|172.77|170.37|0
1650966450000|2022-04-26 09:47:30|172.91|170.51|173.05|170.65|173.05|170.65|172.91|170.51|0
1650966460000|2022-04-26 09:47:40|173.11|170.71|173.11|170.71|173.11|170.71|173.11|170.71|0
1650966470000|2022-04-26 09:47:50|172.91|170.51|172.91|170.51|172.91|170.51|172.91|170.51|0
1650966480000|2022-04-26 09:48:00|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1650966500000|2022-04-26 09:48:20|173.18|170.78|172.91|170.51|173.18|170.78|172.91|170.51|0
1650966510000|2022-04-26 09:48:30|172.77|170.37|172.84|170.44|172.84|170.44|172.7|170.3|0
1650966520000|2022-04-26 09:48:40|172.91|170.51|172.91|170.51|172.91|170.51|172.91|170.51|0
1650966530000|2022-04-26 09:48:50|172.77|170.37|172.91|170.51|172.91|170.51|172.77|170.37|0
1650966540000|2022-04-26 09:49:00|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1650966550000|2022-04-26 09:49:10|172.63|170.23|172.49|170.09|172.63|170.23|172.49|170.09|0
1650966560000|2022-04-26 09:49:20|172.36|169.96|172.22|169.82|172.36|169.96|172.22|169.82|0
1650966570000|2022-04-26 09:49:30|171.81|169.41|171.53|169.13|171.81|169.41|171.53|169.13|0
1650966580000|2022-04-26 09:49:40|171.46|169.06|171.46|169.06|171.6|169.2|171.46|169.06|0
1650966590000|2022-04-26 09:49:50|171.26|168.86|171.12|168.72|171.39|168.99|171.12|168.72|0
1650966600000|2022-04-26 09:50:00|171.19|168.79|171.12|168.72|171.19|168.79|171.12|168.72|0
1650966610000|2022-04-26 09:50:10|171.26|168.86|170.98|168.58|171.39|168.99|170.98|168.58|0
1650966620000|2022-04-26 09:50:20|170.85|168.45|170.85|168.45|170.85|168.45|170.85|168.45|0
1650966630000|2022-04-26 09:50:30|170.98|168.58|171.12|168.72|171.12|168.72|170.85|168.45|0
1650966640000|2022-04-26 09:50:40|171.26|168.86|170.98|168.58|171.26|168.86|170.98|168.58|0
1650966650000|2022-04-26 09:50:50|171.12|168.72|170.91|168.51|171.12|168.72|170.85|168.45|0
1650966660000|2022-04-26 09:51:00|170.98|168.58|171.12|168.72|171.12|168.72|170.98|168.58|0
1650966670000|2022-04-26 09:51:10|171.26|168.86|171.12|168.72|171.26|168.86|171.12|168.72|0
1650966680000|2022-04-26 09:51:20|171.26|168.86|171.53|169.13|171.53|169.13|171.26|168.86|0
1650966690000|2022-04-26 09:51:30|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1650966700000|2022-04-26 09:51:40|171.53|169.13|171.67|169.27|171.67|169.27|171.53|169.13|0
1650966710000|2022-04-26 09:51:50|171.53|169.13|171.53|169.13|171.53|169.13|171.53|169.13|0
1650966720000|2022-04-26 09:52:00|171.32|168.92|171.39|168.99|171.39|168.99|171.26|168.86|0
1650966730000|2022-04-26 09:52:10|171.46|169.06|171.67|169.27|171.67|169.27|171.46|169.06|0
1650966740000|2022-04-26 09:52:20|171.8|169.4|172.08|169.68|172.08|169.68|171.8|169.4|0
1650966750000|2022-04-26 09:52:30|172.14|169.74|172.22|169.82|172.22|169.82|172.14|169.74|0
1650966760000|2022-04-26 09:52:40|172.35|169.95|172.49|170.09|172.49|170.09|172.35|169.95|0
1650966770000|2022-04-26 09:52:50|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1650966780000|2022-04-26 09:53:00|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1650966790000|2022-04-26 09:53:10|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1650966800000|2022-04-26 09:53:20|172.28|169.88|172.28|169.88|172.28|169.88|172.28|169.88|0
1650966810000|2022-04-26 09:53:30|172.21|169.81|172.21|169.81|172.28|169.88|172.21|169.81|0
1650966820000|2022-04-26 09:53:40|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1650966840000|2022-04-26 09:54:00|172.28|169.88|172.08|169.68|172.28|169.88|172.08|169.68|0
1650966850000|2022-04-26 09:54:10|172.21|169.81|172.35|169.95|172.35|169.95|172.21|169.81|0
1650966860000|2022-04-26 09:54:20|172.21|169.81|172.28|169.88|172.28|169.88|172.21|169.81|0
1650966870000|2022-04-26 09:54:30|172.35|169.95|172.28|169.88|172.49|170.09|172.21|169.81|0
1650966880000|2022-04-26 09:54:40|172.21|169.81|172.21|169.81|172.21|169.81|172.08|169.68|0
1650966890000|2022-04-26 09:54:50|172.08|169.68|172.08|169.68|172.08|169.68|171.94|169.54|0
1650966900000|2022-04-26 09:55:00|172|169.6|171.66|169.26|172|169.6|171.66|169.26|0
1650966910000|2022-04-26 09:55:10|171.53|169.13|171.66|169.26|171.66|169.26|171.53|169.13|0
1650966920000|2022-04-26 09:55:20|171.53|169.13|171.8|169.4|171.8|169.4|171.53|169.13|0
1650966930000|2022-04-26 09:55:30|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650966940000|2022-04-26 09:55:40|172.07|169.67|172.21|169.81|172.21|169.81|172.07|169.67|0
1650966960000|2022-04-26 09:56:00|172.35|169.95|172.07|169.67|172.35|169.95|172.07|169.67|0
1650966980000|2022-04-26 09:56:20|172.21|169.81|172.49|170.09|172.49|170.09|172.21|169.81|0
1650966990000|2022-04-26 09:56:30|172.62|170.22|172.55|170.15|172.62|170.22|172.55|170.15|0
1650967000000|2022-04-26 09:56:40|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1650967010000|2022-04-26 09:56:50|172.55|170.15|172.62|170.22|172.62|170.22|172.55|170.15|0
1650967020000|2022-04-26 09:57:00|172.9|170.5|173.38|170.98|173.38|170.98|172.9|170.5|0
1650967030000|2022-04-26 09:57:10|173.45|171.05|173.59|171.19|173.59|171.19|173.45|171.05|0
1650967040000|2022-04-26 09:57:20|173.73|171.33|173.73|171.33|173.73|171.33|173.59|171.19|0
1650967050000|2022-04-26 09:57:30|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1650967060000|2022-04-26 09:57:40|173.73|171.33|173.73|171.33|173.73|171.33|173.65|171.25|0
1650967070000|2022-04-26 09:57:50|173.59|171.19|173.31|170.91|173.59|171.19|173.31|170.91|0
1650967080000|2022-04-26 09:58:00|173.45|171.05|173.31|170.91|173.45|171.05|173.31|170.91|0
1650967090000|2022-04-26 09:58:10|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1650967100000|2022-04-26 09:58:20|173.52|171.12|172.96|170.56|173.52|171.12|172.96|170.56|0
1650967110000|2022-04-26 09:58:30|172.9|170.5|172.69|170.29|172.9|170.5|172.62|170.22|0
1650967120000|2022-04-26 09:58:40|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1650967130000|2022-04-26 09:58:50|172.96|170.56|172.9|170.5|172.96|170.56|172.9|170.5|0
1650967140000|2022-04-26 09:59:00|172.83|170.43|172.9|170.5|172.9|170.5|172.76|170.36|0
1650967150000|2022-04-26 09:59:10|173.03|170.63|173.31|170.91|173.31|170.91|173.03|170.63|0
1650967160000|2022-04-26 09:59:20|173.45|171.05|173.59|171.19|173.59|171.19|173.45|171.05|0
1650967170000|2022-04-26 09:59:30|173.45|171.05|173.51|171.11|173.51|171.11|173.38|170.98|0
1650967180000|2022-04-26 09:59:40|173.45|171.05|173.31|170.91|173.45|171.05|173.31|170.91|0
1650967200000|2022-04-26 10:00:00|173.17|170.77|173.03|170.63|173.17|170.77|172.96|170.56|0
1650967210000|2022-04-26 10:00:10|173.24|170.84|173.31|170.91|173.31|170.91|173.17|170.77|0
1650967220000|2022-04-26 10:00:20|173.24|170.84|173.03|170.63|173.24|170.84|173.03|170.63|0
1650967230000|2022-04-26 10:00:30|173.17|170.77|173.03|170.63|173.17|170.77|173.03|170.63|0
1650967250000|2022-04-26 10:00:50|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1650967260000|2022-04-26 10:01:00|173.17|170.77|173.45|171.05|173.58|171.18|173.17|170.77|0
1650967270000|2022-04-26 10:01:10|173.79|171.39|173.58|171.18|173.86|171.46|173.58|171.18|0
1650967280000|2022-04-26 10:01:20|173.72|171.32|173.86|171.46|174|171.6|173.72|171.32|0
1650967290000|2022-04-26 10:01:30|174.14|171.74|174.41|172.01|174.55|172.15|174.14|171.74|0
1650967300000|2022-04-26 10:01:40|174.48|172.08|174.28|171.88|174.48|172.08|174.28|171.88|0
1650967310000|2022-04-26 10:01:50|174.55|172.15|174.41|172.01|174.55|172.15|174.41|172.01|0
1650967320000|2022-04-26 10:02:00|174|171.6|174|171.6|174.07|171.67|174|171.6|0
1650967330000|2022-04-26 10:02:10|174.14|171.74|173.86|171.46|174.14|171.74|173.86|171.46|0
1650967340000|2022-04-26 10:02:20|173.93|171.53|173.86|171.46|174|171.6|173.86|171.46|0
1650967350000|2022-04-26 10:02:30|174|171.6|173.86|171.46|174|171.6|173.86|171.46|0
1650967360000|2022-04-26 10:02:40|174.14|171.74|174.2|171.8|174.2|171.8|174.14|171.74|0
1650967370000|2022-04-26 10:02:50|174.27|171.87|174.55|172.15|174.55|172.15|174.27|171.87|0
1650967380000|2022-04-26 10:03:00|174.41|172.01|174.62|172.22|174.62|172.22|174.41|172.01|0
1650967390000|2022-04-26 10:03:10|174.69|172.29|174.83|172.43|174.97|172.57|174.69|172.29|0
1650967400000|2022-04-26 10:03:20|174.97|172.57|174.97|172.57|174.97|172.57|174.83|172.43|0
1650967410000|2022-04-26 10:03:30|175.03|172.63|174.97|172.57|175.03|172.63|174.97|172.57|0
1650967420000|2022-04-26 10:03:40|174.83|172.43|174.69|172.29|174.83|172.43|174.69|172.29|0
1650967430000|2022-04-26 10:03:50|174.83|172.43|174.34|171.94|174.83|172.43|174.27|171.87|0
1650967440000|2022-04-26 10:04:00|174.27|171.87|174.13|171.73|174.34|171.94|174.13|171.73|0
1650967450000|2022-04-26 10:04:10|173.86|171.46|173.79|171.39|173.92|171.52|173.72|171.32|0
1650967460000|2022-04-26 10:04:20|174.27|171.87|174.41|172.01|174.48|172.08|174.27|171.87|0
1650967470000|2022-04-26 10:04:30|174.27|171.87|174.41|172.01|174.41|172.01|174.2|171.8|0
1650967480000|2022-04-26 10:04:40|174.27|171.87|174.41|172.01|174.41|172.01|174.27|171.87|0
1650967490000|2022-04-26 10:04:50|174.34|171.94|174.83|172.43|174.83|172.43|174.34|171.94|0
1650967500000|2022-04-26 10:05:00|174.89|172.49|174.83|172.43|174.89|172.49|174.69|172.29|0
1650967510000|2022-04-26 10:05:10|174.69|172.29|174.2|171.8|174.69|172.29|174.2|171.8|0
1650967520000|2022-04-26 10:05:20|174.27|171.87|174|171.6|174.27|171.87|174|171.6|0
1650967530000|2022-04-26 10:05:30|174.2|171.8|173.72|171.32|174.2|171.8|173.72|171.32|0
1650967540000|2022-04-26 10:05:40|173.51|171.11|173.58|171.18|173.58|171.18|173.51|171.11|0
1650967550000|2022-04-26 10:05:50|173.65|171.25|173.44|171.04|173.65|171.25|173.44|171.04|0
1650967560000|2022-04-26 10:06:00|173.3|170.9|173.37|170.97|173.44|171.04|173.3|170.9|0
1650967570000|2022-04-26 10:06:10|173.44|171.04|173.72|171.32|173.72|171.32|173.44|171.04|0
1650967580000|2022-04-26 10:06:20|173.78|171.38|173.72|171.32|173.78|171.38|173.72|171.32|0
1650967590000|2022-04-26 10:06:30|173.86|171.46|173.65|171.25|173.86|171.46|173.65|171.25|0
1650967600000|2022-04-26 10:06:40|173.72|171.32|173.58|171.18|173.72|171.32|173.58|171.18|0
1650967610000|2022-04-26 10:06:50|173.44|171.04|173.58|171.18|173.58|171.18|173.3|170.9|0
1650967620000|2022-04-26 10:07:00|173.51|171.11|173.58|171.18|173.72|171.32|173.51|171.11|0
1650967630000|2022-04-26 10:07:10|173.65|171.25|173.99|171.59|173.99|171.59|173.65|171.25|0
1650967640000|2022-04-26 10:07:20|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1650967660000|2022-04-26 10:07:40|174.27|171.87|174.27|171.87|174.41|172.01|174.27|171.87|0
1650967670000|2022-04-26 10:07:50|174.34|171.94|174.27|171.87|174.34|171.94|174.27|171.87|0
1650967680000|2022-04-26 10:08:00|174.2|171.8|173.72|171.32|174.2|171.8|173.72|171.32|0
1650967690000|2022-04-26 10:08:10|173.64|171.24|173.72|171.32|173.72|171.32|173.64|171.24|0
1650967700000|2022-04-26 10:08:20|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1650967710000|2022-04-26 10:08:30|173.72|171.32|173.85|171.45|173.85|171.45|173.72|171.32|0
1650967730000|2022-04-26 10:08:50|173.64|171.24|173.58|171.18|173.72|171.32|173.58|171.18|0
1650967740000|2022-04-26 10:09:00|173.64|171.24|173.64|171.24|173.71|171.31|173.58|171.18|0
1650967750000|2022-04-26 10:09:10|173.58|171.18|173.64|171.24|173.64|171.24|173.58|171.18|0
1650967760000|2022-04-26 10:09:20|173.78|171.38|173.85|171.45|173.85|171.45|173.78|171.38|0
1650967770000|2022-04-26 10:09:30|173.78|171.38|173.71|171.31|173.85|171.45|173.71|171.31|0
1650967780000|2022-04-26 10:09:40|173.58|171.18|173.58|171.18|173.58|171.18|173.44|171.04|0
1650967790000|2022-04-26 10:09:50|173.44|171.04|173.3|170.9|173.44|171.04|173.3|170.9|0
1650967800000|2022-04-26 10:10:00|173.37|170.97|173.5|171.1|173.5|171.1|173.37|170.97|0
1650967810000|2022-04-26 10:10:10|173.58|171.18|173.44|171.04|173.58|171.18|173.44|171.04|0
1650967820000|2022-04-26 10:10:20|173.3|170.9|172.95|170.55|173.3|170.9|172.95|170.55|0
1650967830000|2022-04-26 10:10:30|172.89|170.49|172.89|170.49|173.02|170.62|172.89|170.49|0
1650967840000|2022-04-26 10:10:40|172.75|170.35|172.61|170.21|172.75|170.35|172.61|170.21|0
1650967860000|2022-04-26 10:11:00|172.13|169.73|171.99|169.59|172.2|169.8|171.99|169.59|0
1650967870000|2022-04-26 10:11:10|171.92|169.52|171.78|169.38|171.92|169.52|171.78|169.38|0
1650967880000|2022-04-26 10:11:20|171.92|169.52|171.99|169.59|172.06|169.66|171.92|169.52|0
1650967890000|2022-04-26 10:11:30|172.2|169.8|172.2|169.8|172.2|169.8|172.12|169.72|0
1650967900000|2022-04-26 10:11:40|172.26|169.86|172.06|169.66|172.26|169.86|172.06|169.66|0
1650967910000|2022-04-26 10:11:50|172.26|169.86|172.06|169.66|172.26|169.86|172.06|169.66|0
1650967920000|2022-04-26 10:12:00|172.12|169.72|172.06|169.66|172.12|169.72|172.06|169.66|0
1650967930000|2022-04-26 10:12:10|172.12|169.72|172.33|169.93|172.33|169.93|172.12|169.72|0
1650967940000|2022-04-26 10:12:20|172.2|169.8|172.47|170.07|172.54|170.14|172.2|169.8|0
1650967950000|2022-04-26 10:12:30|172.54|170.14|172.61|170.21|172.61|170.21|172.54|170.14|0
1650967960000|2022-04-26 10:12:40|172.54|170.14|172.47|170.07|172.61|170.21|172.47|170.07|0
1650967970000|2022-04-26 10:12:50|172.4|170|172.33|169.93|172.4|170|172.33|169.93|0
1650967980000|2022-04-26 10:13:00|172.47|170.07|172.4|170|172.47|170.07|172.4|170|0
1650967990000|2022-04-26 10:13:10|172.33|169.93|172.4|170|172.4|170|172.26|169.86|0
1650968000000|2022-04-26 10:13:20|172.47|170.07|172.74|170.34|172.74|170.34|172.47|170.07|0
1650968010000|2022-04-26 10:13:30|172.81|170.41|172.74|170.34|172.88|170.48|172.74|170.34|0
1650968020000|2022-04-26 10:13:40|172.81|170.41|172.74|170.34|172.81|170.41|172.74|170.34|0
1650968030000|2022-04-26 10:13:50|172.61|170.21|172.67|170.27|172.74|170.34|172.61|170.21|0
1650968040000|2022-04-26 10:14:00|172.33|169.93|172.33|169.93|172.4|170|172.33|169.93|0
1650968050000|2022-04-26 10:14:10|172.26|169.86|172.47|170.07|172.47|170.07|172.26|169.86|0
1650968060000|2022-04-26 10:14:20|172.53|170.13|172.33|169.93|172.61|170.21|172.33|169.93|0
1650968070000|2022-04-26 10:14:30|172.4|170|172.47|170.07|172.53|170.13|172.4|170|0
1650968080000|2022-04-26 10:14:40|172.61|170.21|172.67|170.27|172.67|170.27|172.61|170.21|0
1650968090000|2022-04-26 10:14:50|172.53|170.13|172.4|170|172.61|170.21|172.4|170|0
1650968100000|2022-04-26 10:15:00|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1650968110000|2022-04-26 10:15:10|172.05|169.65|171.92|169.52|172.05|169.65|171.92|169.52|0
1650968130000|2022-04-26 10:15:30|171.78|169.38|171.71|169.31|171.78|169.38|171.64|169.24|0
1650968140000|2022-04-26 10:15:40|171.78|169.38|171.51|169.11|171.78|169.38|171.51|169.11|0
1650968150000|2022-04-26 10:15:50|171.23|168.83|171.37|168.97|171.37|168.97|171.23|168.83|0
1650968160000|2022-04-26 10:16:00|170.96|168.56|171.09|168.69|171.09|168.69|170.96|168.56|0
1650968170000|2022-04-26 10:16:10|171.02|168.62|171.09|168.69|171.09|168.69|171.02|168.62|0
1650968180000|2022-04-26 10:16:20|170.96|168.56|170.96|168.56|171.09|168.69|170.96|168.56|0
1650968190000|2022-04-26 10:16:30|170.68|168.28|170.68|168.28|170.68|168.28|170.55|168.15|0
1650968200000|2022-04-26 10:16:40|170.61|168.21|171.23|168.83|171.23|168.83|170.61|168.21|0
1650968210000|2022-04-26 10:16:50|171.09|168.69|171.02|168.62|171.09|168.69|170.96|168.56|0
1650968220000|2022-04-26 10:17:00|170.96|168.56|170.54|168.14|171.02|168.62|170.54|168.14|0
1650968230000|2022-04-26 10:17:10|170.68|168.28|170.82|168.42|170.82|168.42|170.68|168.28|0
1650968240000|2022-04-26 10:17:20|170.96|168.56|170.82|168.42|170.96|168.56|170.82|168.42|0
1650968250000|2022-04-26 10:17:30|170.68|168.28|170.75|168.35|170.82|168.42|170.68|168.28|0
1650968260000|2022-04-26 10:17:40|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1650968270000|2022-04-26 10:17:50|170.75|168.35|170.95|168.55|170.95|168.55|170.75|168.35|0
1650968280000|2022-04-26 10:18:00|170.82|168.42|170.95|168.55|170.95|168.55|170.82|168.42|0
1650968290000|2022-04-26 10:18:10|170.82|168.42|171.09|168.69|171.09|168.69|170.82|168.42|0
1650968300000|2022-04-26 10:18:20|171.02|168.62|170.82|168.42|171.02|168.62|170.82|168.42|0
1650968310000|2022-04-26 10:18:30|170.95|168.55|170.54|168.14|170.95|168.55|170.54|168.14|0
1650968320000|2022-04-26 10:18:40|170.47|168.07|170.68|168.28|170.68|168.28|170.47|168.07|0
1650968330000|2022-04-26 10:18:50|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1650968340000|2022-04-26 10:19:00|170.61|168.21|170.47|168.07|170.61|168.21|170.47|168.07|0
1650968350000|2022-04-26 10:19:10|170.41|168.01|170.54|168.14|170.54|168.14|170.41|168.01|0
1650968360000|2022-04-26 10:19:20|170.61|168.21|170.95|168.55|170.95|168.55|170.61|168.21|0
1650968380000|2022-04-26 10:19:40|171.36|168.96|170.82|168.42|171.36|168.96|170.82|168.42|0
1650968390000|2022-04-26 10:19:50|171.02|168.62|171.16|168.76|171.16|168.76|171.02|168.62|0
1650968400000|2022-04-26 10:20:00|171.36|168.96|171.29|168.89|171.36|168.96|171.02|168.62|0
1650968410000|2022-04-26 10:20:10|171.5|169.1|171.57|169.17|171.64|169.24|171.5|169.1|0
1650968420000|2022-04-26 10:20:20|171.64|169.24|171.57|169.17|171.64|169.24|171.57|169.17|0
1650968430000|2022-04-26 10:20:30|171.64|169.24|171.5|169.1|171.64|169.24|171.5|169.1|0
1650968440000|2022-04-26 10:20:40|171.15|168.75|171.09|168.69|171.23|168.83|171.09|168.69|0
1650968450000|2022-04-26 10:20:50|171.36|168.96|171.36|168.96|171.36|168.96|171.23|168.83|0
1650968460000|2022-04-26 10:21:00|171.5|169.1|171.7|169.3|171.91|169.51|171.5|169.1|0
1650968470000|2022-04-26 10:21:10|171.64|169.24|171.5|169.1|171.64|169.24|171.5|169.1|0
1650968480000|2022-04-26 10:21:20|171.36|168.96|171.36|168.96|171.5|169.1|171.36|168.96|0
1650968490000|2022-04-26 10:21:30|171.5|169.1|171.5|169.1|171.5|169.1|171.5|169.1|0
1650968500000|2022-04-26 10:21:40|171.36|168.96|171.22|168.82|171.36|168.96|171.22|168.82|0
1650968510000|2022-04-26 10:21:50|170.95|168.55|170.68|168.28|170.95|168.55|170.54|168.14|0
1650968520000|2022-04-26 10:22:00|170.81|168.41|171.09|168.69|171.09|168.69|170.81|168.41|0
1650968530000|2022-04-26 10:22:10|171.36|168.96|171.22|168.82|171.36|168.96|171.22|168.82|0
1650968540000|2022-04-26 10:22:20|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1650968550000|2022-04-26 10:22:30|171.5|169.1|171.22|168.82|171.5|169.1|171.22|168.82|0
1650968560000|2022-04-26 10:22:40|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1650968570000|2022-04-26 10:22:50|171.22|168.82|171.15|168.75|171.22|168.82|171.15|168.75|0
1650968580000|2022-04-26 10:23:00|171.02|168.62|170.81|168.41|171.02|168.62|170.81|168.41|0
1650968590000|2022-04-26 10:23:10|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1650968600000|2022-04-26 10:23:20|171.09|168.69|171.22|168.82|171.29|168.89|171.09|168.69|0
1650968610000|2022-04-26 10:23:30|171.29|168.89|171.36|168.96|171.36|168.96|171.29|168.89|0
1650968620000|2022-04-26 10:23:40|171.63|169.23|171.5|169.1|171.63|169.23|171.5|169.1|0
1650968630000|2022-04-26 10:23:50|171.36|168.96|171.09|168.69|171.36|168.96|171.09|168.69|0
1650968640000|2022-04-26 10:24:00|171.01|168.61|171.15|168.75|171.15|168.75|170.95|168.55|0
1650968650000|2022-04-26 10:24:10|171.22|168.82|171.36|168.96|171.36|168.96|171.22|168.82|0
1650968660000|2022-04-26 10:24:20|171.22|168.82|171.22|168.82|171.22|168.82|171.22|168.82|0
1650968670000|2022-04-26 10:24:30|171.36|168.96|171.29|168.89|171.36|168.96|171.29|168.89|0
1650968680000|2022-04-26 10:24:40|171.22|168.82|171.36|168.96|171.36|168.96|171.22|168.82|0
1650968690000|2022-04-26 10:24:50|171.15|168.75|171.08|168.68|171.15|168.75|171.08|168.68|0
1650968700000|2022-04-26 10:25:00|171.15|168.75|171.36|168.96|171.36|168.96|171.15|168.75|0
1650968710000|2022-04-26 10:25:10|171.22|168.82|171.15|168.75|171.22|168.82|171.15|168.75|0
1650968720000|2022-04-26 10:25:20|171.08|168.68|171.36|168.96|171.36|168.96|171.08|168.68|0
1650968730000|2022-04-26 10:25:30|171.22|168.82|170.67|168.27|171.22|168.82|170.67|168.27|0
1650968740000|2022-04-26 10:25:40|170.74|168.34|170.67|168.27|170.74|168.34|170.67|168.27|0
1650968750000|2022-04-26 10:25:50|170.81|168.41|170.67|168.27|170.81|168.41|170.54|168.14|0
1650968760000|2022-04-26 10:26:00|170.4|168|170.54|168.14|170.54|168.14|170.4|168|0
1650968770000|2022-04-26 10:26:10|170.4|168|170.54|168.14|170.6|168.2|170.4|168|0
1650968780000|2022-04-26 10:26:20|170.13|167.73|169.99|167.59|170.13|167.73|169.99|167.59|0
1650968790000|2022-04-26 10:26:30|170.26|167.86|170.13|167.73|170.26|167.86|170.13|167.73|0
1650968800000|2022-04-26 10:26:40|170.26|167.86|170.46|168.06|170.53|168.13|170.26|167.86|0
1650968810000|2022-04-26 10:26:50|170.53|168.13|169.99|167.59|170.53|168.13|169.99|167.59|0
1650968820000|2022-04-26 10:27:00|169.85|167.45|169.92|167.52|170.05|167.65|169.85|167.45|0
1650968830000|2022-04-26 10:27:10|169.72|167.32|170.12|167.72|170.12|167.72|169.72|167.32|0
1650968840000|2022-04-26 10:27:20|170.4|168|170.53|168.13|170.53|168.13|170.4|168|0
1650968850000|2022-04-26 10:27:30|170.67|168.27|170.67|168.27|170.67|168.27|170.53|168.13|0
1650968860000|2022-04-26 10:27:40|170.6|168.2|170.53|168.13|170.67|168.27|170.53|168.13|0
1650968870000|2022-04-26 10:27:50|170.12|167.72|170.26|167.86|170.26|167.86|170.12|167.72|0
1650968880000|2022-04-26 10:28:00|170.12|167.72|170.19|167.79|170.26|167.86|170.12|167.72|0
1650968890000|2022-04-26 10:28:10|170.12|167.72|170.4|168|170.4|168|170.12|167.72|0
1650968900000|2022-04-26 10:28:20|170.53|168.13|170.53|168.13|170.53|168.13|170.53|168.13|0
1650968910000|2022-04-26 10:28:30|170.4|168|170.4|168|170.46|168.06|170.4|168|0
1650968920000|2022-04-26 10:28:40|170.26|167.86|170.46|168.06|170.46|168.06|170.26|167.86|0
1650968930000|2022-04-26 10:28:50|170.53|168.13|170.53|168.13|170.53|168.13|170.53|168.13|0
1650968940000|2022-04-26 10:29:00|170.46|168.06|170.53|168.13|170.53|168.13|170.46|168.06|0
1650968950000|2022-04-26 10:29:10|170.67|168.27|170.81|168.41|170.94|168.54|170.67|168.27|0
1650968970000|2022-04-26 10:29:30|170.94|168.54|170.87|168.47|171.01|168.61|170.87|168.47|0
1650968980000|2022-04-26 10:29:40|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1650968990000|2022-04-26 10:29:50|170.67|168.27|170.67|168.27|170.67|168.27|170.67|168.27|0
1650969000000|2022-04-26 10:30:00|170.53|168.13|170.53|168.13|170.67|168.27|170.53|168.13|0
1650969010000|2022-04-26 10:30:10|170.67|168.27|170.67|168.27|170.67|168.27|170.67|168.27|0
1650969020000|2022-04-26 10:30:20|170.8|168.4|171.35|168.95|171.35|168.95|170.8|168.4|0
1650969030000|2022-04-26 10:30:30|171.22|168.82|171.63|169.23|171.63|169.23|171.22|168.82|0
1650969040000|2022-04-26 10:30:40|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1650969050000|2022-04-26 10:30:50|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1650969060000|2022-04-26 10:31:00|171.35|168.95|171.76|169.36|171.76|169.36|171.35|168.95|0
1650969070000|2022-04-26 10:31:10|171.97|169.57|171.9|169.5|172.04|169.64|171.9|169.5|0
1650969080000|2022-04-26 10:31:20|171.76|169.36|172.18|169.78|172.18|169.78|171.76|169.36|0
1650969090000|2022-04-26 10:31:30|172.52|170.12|172.45|170.05|172.59|170.19|172.45|170.05|0
1650969100000|2022-04-26 10:31:40|172.18|169.78|172.18|169.78|172.31|169.91|172.18|169.78|0
1650969110000|2022-04-26 10:31:50|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1650969120000|2022-04-26 10:32:00|172.38|169.98|172.17|169.77|172.38|169.98|172.1|169.7|0
1650969130000|2022-04-26 10:32:10|172.31|169.91|171.83|169.43|172.31|169.91|171.83|169.43|0
1650969140000|2022-04-26 10:32:20|171.9|169.5|171.76|169.36|171.9|169.5|171.76|169.36|0
1650969150000|2022-04-26 10:32:30|171.83|169.43|171.83|169.43|171.83|169.43|171.76|169.36|0
1650969160000|2022-04-26 10:32:40|171.76|169.36|171.9|169.5|171.9|169.5|171.76|169.36|0
1650969170000|2022-04-26 10:32:50|172.04|169.64|172.17|169.77|172.24|169.84|172.04|169.64|0
1650969180000|2022-04-26 10:33:00|172.04|169.64|172.1|169.7|172.17|169.77|172.04|169.64|0
1650969190000|2022-04-26 10:33:10|172.17|169.77|172.17|169.77|172.17|169.77|172.04|169.64|0
1650969200000|2022-04-26 10:33:20|172.31|169.91|171.96|169.56|172.45|170.05|171.96|169.56|0
1650969210000|2022-04-26 10:33:30|171.9|169.5|171.62|169.22|171.9|169.5|171.49|169.09|0
1650969220000|2022-04-26 10:33:40|171.69|169.29|171.62|169.22|171.69|169.29|171.62|169.22|0
1650969230000|2022-04-26 10:33:50|171.76|169.36|171.62|169.22|171.76|169.36|171.62|169.22|0
1650969240000|2022-04-26 10:34:00|171.49|169.09|171.55|169.15|171.55|169.15|171.49|169.09|0
1650969250000|2022-04-26 10:34:10|171.49|169.09|171.35|168.95|171.49|169.09|171.35|168.95|0
1650969260000|2022-04-26 10:34:20|171.07|168.67|171.14|168.74|171.14|168.74|171.07|168.67|0
1650969270000|2022-04-26 10:34:30|171.41|169.01|171.35|168.95|171.41|169.01|171.35|168.95|0
1650969280000|2022-04-26 10:34:40|171.41|169.01|171.35|168.95|171.41|169.01|171.35|168.95|0
1650969290000|2022-04-26 10:34:50|171.28|168.88|171.07|168.67|171.28|168.88|171.07|168.67|0
1650969300000|2022-04-26 10:35:00|171.14|168.74|171.07|168.67|171.14|168.74|170.8|168.4|0
1650969310000|2022-04-26 10:35:10|170.94|168.54|170.94|168.54|171|168.6|170.94|168.54|0
1650969320000|2022-04-26 10:35:20|170.87|168.47|171.07|168.67|171.07|168.67|170.87|168.47|0
1650969330000|2022-04-26 10:35:30|170.8|168.4|170.8|168.4|170.8|168.4|170.8|168.4|0
1650969340000|2022-04-26 10:35:40|170.66|168.26|170.8|168.4|170.8|168.4|170.66|168.26|0
1650969350000|2022-04-26 10:35:50|170.86|168.46|171.07|168.67|171.07|168.67|170.86|168.46|0
1650969360000|2022-04-26 10:36:00|171.14|168.74|171.35|168.95|171.35|168.95|171|168.6|0
1650969370000|2022-04-26 10:36:10|171.41|169.01|171.35|168.95|171.41|169.01|171.35|168.95|0
1650969380000|2022-04-26 10:36:20|171.41|169.01|171.48|169.08|171.48|169.08|171.28|168.88|0
1650969390000|2022-04-26 10:36:30|171.76|169.36|171.76|169.36|171.76|169.36|171.62|169.22|0
1650969400000|2022-04-26 10:36:40|171.82|169.42|171.9|169.5|171.9|169.5|171.82|169.42|0
1650969410000|2022-04-26 10:36:50|171.82|169.42|171.9|169.5|171.9|169.5|171.76|169.36|0
1650969420000|2022-04-26 10:37:00|171.89|169.49|171.76|169.36|171.89|169.49|171.76|169.36|0
1650969430000|2022-04-26 10:37:10|171.62|169.22|171.41|169.01|171.62|169.22|171.41|169.01|0
1650969440000|2022-04-26 10:37:20|171.48|169.08|171.48|169.08|171.48|169.08|171.48|169.08|0
1650969450000|2022-04-26 10:37:30|171.62|169.22|171.48|169.08|171.62|169.22|171.48|169.08|0
1650969460000|2022-04-26 10:37:40|171.62|169.22|171.76|169.36|171.76|169.36|171.62|169.22|0
1650969470000|2022-04-26 10:37:50|171.62|169.22|171.82|169.42|171.82|169.42|171.62|169.22|0
1650969480000|2022-04-26 10:38:00|172.03|169.63|172.03|169.63|172.1|169.7|172.03|169.63|0
1650969490000|2022-04-26 10:38:10|172.17|169.77|171.76|169.36|172.17|169.77|171.76|169.36|0
1650969500000|2022-04-26 10:38:20|171.89|169.49|172.17|169.77|172.17|169.77|171.89|169.49|0
1650969510000|2022-04-26 10:38:30|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1650969520000|2022-04-26 10:38:40|172.17|169.77|172.31|169.91|172.31|169.91|172.17|169.77|0
1650969530000|2022-04-26 10:38:50|172.23|169.83|172.17|169.77|172.23|169.83|172.17|169.77|0
1650969540000|2022-04-26 10:39:00|172.1|169.7|172.44|170.04|172.44|170.04|172.1|169.7|0
1650969550000|2022-04-26 10:39:10|172.37|169.97|172.31|169.91|172.37|169.97|172.31|169.91|0
1650969560000|2022-04-26 10:39:20|172.23|169.83|172.3|169.9|172.3|169.9|172.23|169.83|0
1650969570000|2022-04-26 10:39:30|171.96|169.56|171.96|169.56|171.96|169.56|171.89|169.49|0
1650969580000|2022-04-26 10:39:40|172.03|169.63|171.89|169.49|172.03|169.63|171.89|169.49|0
1650969590000|2022-04-26 10:39:50|172.03|169.63|171.96|169.56|172.03|169.63|171.89|169.49|0
1650969600000|2022-04-26 10:40:00|172.03|169.63|171.89|169.49|172.03|169.63|171.89|169.49|0
1650969610000|2022-04-26 10:40:10|171.96|169.56|171.41|169.01|171.96|169.56|171.41|169.01|0
1650969620000|2022-04-26 10:40:20|171.34|168.94|171.55|169.15|171.55|169.15|171.34|168.94|0
1650969630000|2022-04-26 10:40:30|171.34|168.94|170.93|168.53|171.34|168.94|170.66|168.26|0
1650969640000|2022-04-26 10:40:40|170.72|168.32|171|168.6|171|168.6|170.72|168.32|0
1650969650000|2022-04-26 10:40:50|170.93|168.53|170.52|168.12|170.93|168.53|170.52|168.12|0
1650969660000|2022-04-26 10:41:00|170.66|168.26|170.66|168.26|170.79|168.39|170.66|168.26|0
1650969670000|2022-04-26 10:41:10|170.79|168.39|170.79|168.39|170.93|168.53|170.79|168.39|0
1650969680000|2022-04-26 10:41:20|171|168.6|171.07|168.67|171.07|168.67|171|168.6|0
1650969690000|2022-04-26 10:41:30|171.2|168.8|171.48|169.08|171.48|169.08|171.2|168.8|0
1650969700000|2022-04-26 10:41:40|171.89|169.49|171.89|169.49|171.89|169.49|171.89|169.49|0
1650969710000|2022-04-26 10:41:50|171.75|169.35|171.89|169.49|171.89|169.49|171.75|169.35|0
1650969720000|2022-04-26 10:42:00|172.16|169.76|172.58|170.18|172.58|170.18|172.16|169.76|0
1650969730000|2022-04-26 10:42:10|172.72|170.32|172.44|170.04|172.72|170.32|172.44|170.04|0
1650969740000|2022-04-26 10:42:20|172.99|170.59|172.78|170.38|172.99|170.59|172.71|170.31|0
1650969750000|2022-04-26 10:42:30|172.58|170.18|172.85|170.45|172.85|170.45|172.58|170.18|0
1650969760000|2022-04-26 10:42:40|172.78|170.38|172.71|170.31|172.85|170.45|172.58|170.18|0
1650969770000|2022-04-26 10:42:50|172.58|170.18|172.64|170.24|172.64|170.24|172.58|170.18|0
1650969780000|2022-04-26 10:43:00|172.58|170.18|172.3|169.9|172.71|170.31|172.3|169.9|0
1650969790000|2022-04-26 10:43:10|172.37|169.97|172.3|169.9|172.44|170.04|172.16|169.76|0
1650969800000|2022-04-26 10:43:20|172.58|170.18|172.58|170.18|172.58|170.18|172.58|170.18|0
1650969810000|2022-04-26 10:43:30|172.44|170.04|172.44|170.04|172.44|170.04|172.44|170.04|0
1650969820000|2022-04-26 10:43:40|172.58|170.18|172.58|170.18|172.58|170.18|172.58|170.18|0
1650969830000|2022-04-26 10:43:50|172.5|170.1|172.3|169.9|172.5|170.1|172.3|169.9|0
1650969840000|2022-04-26 10:44:00|172.23|169.83|172.03|169.63|172.23|169.83|172.03|169.63|0
1650969850000|2022-04-26 10:44:10|171.95|169.55|172.02|169.62|172.02|169.62|171.89|169.49|0
1650969860000|2022-04-26 10:44:20|171.95|169.55|172.02|169.62|172.02|169.62|171.95|169.55|0
1650969870000|2022-04-26 10:44:30|171.89|169.49|170.93|168.53|171.89|169.49|170.93|168.53|0
1650969880000|2022-04-26 10:44:40|171.06|168.66|170.72|168.32|171.06|168.66|170.72|168.32|0
1650969890000|2022-04-26 10:44:50|170.93|168.53|170.79|168.39|170.93|168.53|170.79|168.39|0
1650969900000|2022-04-26 10:45:00|170.93|168.53|171.2|168.8|171.34|168.94|170.93|168.53|0
1650969910000|2022-04-26 10:45:10|171.13|168.73|171.34|168.94|171.34|168.94|171.13|168.73|0
1650969920000|2022-04-26 10:45:20|171.47|169.07|171.89|169.49|171.89|169.49|171.47|169.07|0
1650969930000|2022-04-26 10:45:30|171.68|169.28|171.61|169.21|171.68|169.28|171.61|169.21|0
1650969940000|2022-04-26 10:45:40|171.75|169.35|171.61|169.21|171.75|169.35|171.61|169.21|0
1650969950000|2022-04-26 10:45:50|171.54|169.14|171.61|169.21|171.61|169.21|171.54|169.14|0
1650969960000|2022-04-26 10:46:00|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1650969970000|2022-04-26 10:46:10|171.61|169.21|171.89|169.49|172.02|169.62|171.61|169.21|0
1650969980000|2022-04-26 10:46:20|171.81|169.41|171.75|169.35|171.81|169.41|171.75|169.35|0
1650969990000|2022-04-26 10:46:30|171.68|169.28|171.47|169.07|171.75|169.35|171.47|169.07|0
1650970000000|2022-04-26 10:46:40|171.89|169.49|171.68|169.28|171.89|169.49|171.68|169.28|0
1650970010000|2022-04-26 10:46:50|171.75|169.35|171.61|169.21|171.75|169.35|171.61|169.21|0
1650970020000|2022-04-26 10:47:00|171.47|169.07|171.68|169.28|171.75|169.35|171.47|169.07|0
1650970030000|2022-04-26 10:47:10|171.75|169.35|171.75|169.35|171.75|169.35|171.68|169.28|0
1650970040000|2022-04-26 10:47:20|171.61|169.21|171.88|169.48|172.02|169.62|171.61|169.21|0
1650970050000|2022-04-26 10:47:30|171.75|169.35|171.68|169.28|171.75|169.35|171.61|169.21|0
1650970060000|2022-04-26 10:47:40|171.75|169.35|171.13|168.73|171.75|169.35|171.13|168.73|0
1650970070000|2022-04-26 10:47:50|171.06|168.66|171.26|168.86|171.26|168.86|171.06|168.66|0
1650970080000|2022-04-26 10:48:00|171.33|168.93|171.61|169.21|171.61|169.21|171.33|168.93|0
1650970090000|2022-04-26 10:48:10|171.75|169.35|171.75|169.35|171.75|169.35|171.67|169.27|0
1650970100000|2022-04-26 10:48:20|171.4|169|171.67|169.27|171.67|169.27|171.33|168.93|0
1650970110000|2022-04-26 10:48:30|171.54|169.14|171.47|169.07|171.61|169.21|171.47|169.07|0
1650970120000|2022-04-26 10:48:40|171.61|169.21|171.61|169.21|171.61|169.21|171.47|169.07|0
1650970130000|2022-04-26 10:48:50|171.75|169.35|171.75|169.35|171.75|169.35|171.75|169.35|0
1650970140000|2022-04-26 10:49:00|171.67|169.27|171.75|169.35|171.75|169.35|171.61|169.21|0
1650970150000|2022-04-26 10:49:10|171.61|169.21|171.61|169.21|171.61|169.21|171.54|169.14|0
1650970160000|2022-04-26 10:49:20|171.75|169.35|171.47|169.07|171.75|169.35|171.47|169.07|0
1650970170000|2022-04-26 10:49:30|171.61|169.21|171.67|169.27|171.67|169.27|171.61|169.21|0
1650970180000|2022-04-26 10:49:40|171.61|169.21|171.74|169.34|171.74|169.34|171.54|169.14|0
1650970190000|2022-04-26 10:49:50|171.61|169.21|171.47|169.07|171.61|169.21|171.33|168.93|0
1650970200000|2022-04-26 10:50:00|171.4|169|171.61|169.21|171.61|169.21|171.4|169|0
1650970210000|2022-04-26 10:50:10|171.54|169.14|171.47|169.07|171.54|169.14|171.47|169.07|0
1650970220000|2022-04-26 10:50:20|171.61|169.21|171.74|169.34|171.74|169.34|171.47|169.07|0
1650970230000|2022-04-26 10:50:30|171.61|169.21|171.61|169.21|171.61|169.21|171.61|169.21|0
1650970240000|2022-04-26 10:50:40|171.53|169.13|171.4|169|171.53|169.13|171.4|169|0
1650970250000|2022-04-26 10:50:50|171.19|168.79|171.4|169|171.4|169|171.19|168.79|0
1650970260000|2022-04-26 10:51:00|171.47|169.07|171.26|168.86|171.47|169.07|171.26|168.86|0
1650970270000|2022-04-26 10:51:10|171.19|168.79|171.19|168.79|171.26|168.86|171.19|168.79|0
1650970280000|2022-04-26 10:51:20|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650970290000|2022-04-26 10:51:30|171.26|168.86|171.19|168.79|171.26|168.86|171.19|168.79|0
1650970300000|2022-04-26 10:51:40|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1650970310000|2022-04-26 10:51:50|171.19|168.79|171.19|168.79|171.26|168.86|171.12|168.72|0
1650970320000|2022-04-26 10:52:00|171.33|168.93|171.19|168.79|171.33|168.93|171.19|168.79|0
1650970330000|2022-04-26 10:52:10|171.26|168.86|171.33|168.93|171.33|168.93|171.26|168.86|0
1650970350000|2022-04-26 10:52:30|171.47|169.07|171.33|168.93|171.47|169.07|171.33|168.93|0
1650970360000|2022-04-26 10:52:40|171.19|168.79|171.4|169|171.4|169|171.19|168.79|0
1650970370000|2022-04-26 10:52:50|171.47|169.07|171.53|169.13|171.53|169.13|171.47|169.07|0
1650970380000|2022-04-26 10:53:00|171.6|169.2|171.47|169.07|171.6|169.2|171.47|169.07|0
1650970390000|2022-04-26 10:53:10|171.4|169|171.47|169.07|171.47|169.07|171.4|169|0
1650970400000|2022-04-26 10:53:20|171.74|169.34|171.74|169.34|171.74|169.34|171.74|169.34|0
1650970410000|2022-04-26 10:53:30|171.67|169.27|171.67|169.27|171.74|169.34|171.67|169.27|0
1650970420000|2022-04-26 10:53:40|171.6|169.2|171.74|169.34|171.74|169.34|171.6|169.2|0
1650970430000|2022-04-26 10:53:50|171.6|169.2|171.6|169.2|171.6|169.2|171.47|169.07|0
1650970440000|2022-04-26 10:54:00|171.53|169.13|171.53|169.13|171.53|169.13|171.53|169.13|0
1650970460000|2022-04-26 10:54:20|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1650970470000|2022-04-26 10:54:30|171.74|169.34|171.19|168.79|171.74|169.34|171.19|168.79|0
1650970480000|2022-04-26 10:54:40|171.05|168.65|171.19|168.79|171.19|168.79|171.05|168.65|0
1650970490000|2022-04-26 10:54:50|170.92|168.52|170.85|168.45|170.92|168.52|170.85|168.45|0
1650970500000|2022-04-26 10:55:00|170.78|168.38|170.64|168.24|170.78|168.38|170.64|168.24|0
1650970510000|2022-04-26 10:55:10|170.71|168.31|170.84|168.44|170.85|168.45|170.71|168.31|0
1650970520000|2022-04-26 10:55:20|170.92|168.52|171.46|169.06|171.46|169.06|170.92|168.52|0
1650970530000|2022-04-26 10:55:30|171.39|168.99|171.46|169.06|171.46|169.06|171.39|168.99|0
1650970540000|2022-04-26 10:55:40|171.6|169.2|171.74|169.34|171.74|169.34|171.6|169.2|0
1650970550000|2022-04-26 10:55:50|171.6|169.2|171.67|169.27|171.67|169.27|171.6|169.2|0
1650970560000|2022-04-26 10:56:00|171.6|169.2|171.39|168.99|171.6|169.2|171.39|168.99|0
1650970570000|2022-04-26 10:56:10|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650970580000|2022-04-26 10:56:20|171.25|168.85|170.91|168.51|171.25|168.85|170.91|168.51|0
1650970600000|2022-04-26 10:56:40|170.78|168.38|171.05|168.65|171.05|168.65|170.78|168.38|0
1650970610000|2022-04-26 10:56:50|170.91|168.51|170.78|168.38|170.91|168.51|170.78|168.38|0
1650970620000|2022-04-26 10:57:00|170.98|168.58|171.05|168.65|171.05|168.65|170.98|168.58|0
1650970630000|2022-04-26 10:57:10|171.19|168.79|170.91|168.51|171.19|168.79|170.91|168.51|0
1650970640000|2022-04-26 10:57:20|171.05|168.65|171.12|168.72|171.12|168.72|171.05|168.65|0
1650970650000|2022-04-26 10:57:30|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1650970660000|2022-04-26 10:57:40|171.19|168.79|170.91|168.51|171.19|168.79|170.91|168.51|0
1650970670000|2022-04-26 10:57:50|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1650970680000|2022-04-26 10:58:00|171.05|168.65|170.91|168.51|171.05|168.65|170.91|168.51|0
1650970690000|2022-04-26 10:58:10|171.05|168.65|170.5|168.1|171.05|168.65|170.5|168.1|0
1650970700000|2022-04-26 10:58:20|170.23|167.83|170.09|167.69|170.23|167.83|170.09|167.69|0
1650970710000|2022-04-26 10:58:30|170.37|167.97|170.09|167.69|170.37|167.97|170.09|167.69|0
1650970720000|2022-04-26 10:58:40|169.96|167.56|170.09|167.69|170.09|167.69|169.82|167.42|0
1650970730000|2022-04-26 10:58:50|169.96|167.56|170.09|167.69|170.09|167.69|169.96|167.56|0
1650970740000|2022-04-26 10:59:00|170.23|167.83|170.37|167.97|170.37|167.97|170.23|167.83|0
1650970750000|2022-04-26 10:59:10|170.23|167.83|170.09|167.69|170.23|167.83|170.09|167.69|0
1650970760000|2022-04-26 10:59:20|169.96|167.56|169.68|167.28|169.96|167.56|169.68|167.28|0
1650970770000|2022-04-26 10:59:30|169.55|167.15|169.55|167.15|169.61|167.21|169.55|167.15|0
1650970780000|2022-04-26 10:59:40|169.47|167.07|169.95|167.55|169.95|167.55|169.47|167.07|0
1650970790000|2022-04-26 10:59:50|169.75|167.35|169.55|167.15|169.82|167.42|169.55|167.15|0
1650970800000|2022-04-26 11:00:00|169.68|167.28|169.55|167.15|169.68|167.28|169.27|166.87|0
1650970810000|2022-04-26 11:00:10|169.41|167.01|169.27|166.87|169.54|167.14|169.27|166.87|0
1650970820000|2022-04-26 11:00:20|169.14|166.74|169.27|166.87|169.27|166.87|169.14|166.74|0
1650970830000|2022-04-26 11:00:30|169.41|167.01|169.14|166.74|169.41|167.01|169.14|166.74|0
1650970840000|2022-04-26 11:00:40|169.27|166.87|169.41|167.01|169.54|167.14|169.27|166.87|0
1650970850000|2022-04-26 11:00:50|169.27|166.87|169.27|166.87|169.27|166.87|169.27|166.87|0
1650970860000|2022-04-26 11:01:00|169.14|166.74|169.27|166.87|169.34|166.94|169.14|166.74|0
1650970870000|2022-04-26 11:01:10|169.71|167.31|169.64|167.24|169.71|167.31|169.64|167.24|0
1650970880000|2022-04-26 11:01:20|169.78|167.38|169.91|167.51|169.91|167.51|169.78|167.38|0
1650970890000|2022-04-26 11:01:30|169.64|167.24|170.18|167.78|170.18|167.78|169.64|167.24|0
1650970900000|2022-04-26 11:01:40|169.91|167.51|169.84|167.44|169.91|167.51|169.78|167.38|0
1650970910000|2022-04-26 11:01:50|169.78|167.38|170.05|167.65|170.05|167.65|169.78|167.38|0
1650970920000|2022-04-26 11:02:00|169.91|167.51|169.23|166.83|169.91|167.51|169.23|166.83|0
1650970930000|2022-04-26 11:02:10|169.43|167.03|169.37|166.97|169.43|167.03|169.37|166.97|0
1650970940000|2022-04-26 11:02:20|169.09|166.69|169.09|166.69|169.23|166.83|169.09|166.69|0
1650970950000|2022-04-26 11:02:30|168.82|166.42|169.37|166.97|169.37|166.97|168.82|166.42|0
1650970960000|2022-04-26 11:02:40|169.3|166.9|169.64|167.24|169.64|167.24|169.3|166.9|0
1650970970000|2022-04-26 11:02:50|169.23|166.83|169.23|166.83|169.37|166.97|169.09|166.69|0
1650970980000|2022-04-26 11:03:00|169.09|166.69|169.23|166.83|169.23|166.83|169.09|166.69|0
1650970990000|2022-04-26 11:03:10|169.37|166.97|168.82|166.42|169.37|166.97|168.82|166.42|0
1650971000000|2022-04-26 11:03:20|168.69|166.29|168.55|166.15|168.69|166.29|168.55|166.15|0
1650971010000|2022-04-26 11:03:30|168.42|166.02|168.42|166.02|168.42|166.02|168.42|166.02|0
1650971020000|2022-04-26 11:03:40|168.28|165.88|168.28|165.88|168.28|165.88|168.14|165.74|0
1650971030000|2022-04-26 11:03:50|168.42|166.02|168.55|166.15|168.55|166.15|168.42|166.02|0
1650971040000|2022-04-26 11:04:00|168.82|166.42|168.96|166.56|168.96|166.56|168.82|166.42|0
1650971050000|2022-04-26 11:04:10|168.82|166.42|168.69|166.29|168.82|166.42|168.55|166.15|0
1650971060000|2022-04-26 11:04:20|168.82|166.42|168.96|166.56|168.96|166.56|168.82|166.42|0
1650971070000|2022-04-26 11:04:30|168.82|166.42|168.55|166.15|168.82|166.42|168.55|166.15|0
1650971080000|2022-04-26 11:04:40|168.69|166.29|168.82|166.42|168.82|166.42|168.55|166.15|0
1650971090000|2022-04-26 11:04:50|168.69|166.29|168.69|166.29|168.69|166.29|168.69|166.29|0
1650971100000|2022-04-26 11:05:00|168.55|166.15|168.41|166.01|168.55|166.15|168.41|166.01|0
1650971110000|2022-04-26 11:05:10|168.28|165.88|168.34|165.94|168.34|165.94|168.28|165.88|0
1650971120000|2022-04-26 11:05:20|168.28|165.88|168.14|165.74|168.28|165.88|168.07|165.67|0
1650971130000|2022-04-26 11:05:30|168.01|165.61|167.6|165.2|168.01|165.61|167.6|165.2|0
1650971140000|2022-04-26 11:05:40|167.74|165.34|168.14|165.74|168.14|165.74|167.74|165.34|0
1650971150000|2022-04-26 11:05:50|168.01|165.61|168.21|165.81|168.21|165.81|168.01|165.61|0
1650971160000|2022-04-26 11:06:00|168.41|166.01|168.55|166.15|168.55|166.15|168.41|166.01|0
1650971170000|2022-04-26 11:06:10|168.41|166.01|168.68|166.28|168.68|166.28|168.28|165.88|0
1650971180000|2022-04-26 11:06:20|168.41|166.01|168.41|166.01|168.48|166.08|168.41|166.01|0
1650971190000|2022-04-26 11:06:30|168.55|166.15|168.41|166.01|168.55|166.15|168.41|166.01|0
1650971200000|2022-04-26 11:06:40|168.55|166.15|168.34|165.94|168.55|166.15|168.28|165.88|0
1650971210000|2022-04-26 11:06:50|168.41|166.01|168.41|166.01|168.55|166.15|168.41|166.01|0
1650971220000|2022-04-26 11:07:00|168.55|166.15|168.41|166.01|168.55|166.15|168.34|165.94|0
1650971230000|2022-04-26 11:07:10|168.34|165.94|168.14|165.74|168.34|165.94|168.14|165.74|0
1650971240000|2022-04-26 11:07:20|168.01|165.61|168.01|165.61|168.01|165.61|168.01|165.61|0
1650971250000|2022-04-26 11:07:30|168.14|165.74|167.87|165.47|168.14|165.74|167.73|165.33|0
1650971260000|2022-04-26 11:07:40|168.01|165.61|168.01|165.61|168.01|165.61|168.01|165.61|0
1650971270000|2022-04-26 11:07:50|167.73|165.33|167.73|165.33|167.87|165.47|167.73|165.33|0
1650971280000|2022-04-26 11:08:00|167.87|165.47|167.73|165.33|167.87|165.47|167.73|165.33|0
1650971290000|2022-04-26 11:08:10|167.87|165.47|168.2|165.8|168.2|165.8|167.87|165.47|0
1650971300000|2022-04-26 11:08:20|168.14|165.74|168.28|165.88|168.28|165.88|168.14|165.74|0
1650971310000|2022-04-26 11:08:30|168.41|166.01|168.41|166.01|168.55|166.15|168.41|166.01|0
1650971320000|2022-04-26 11:08:40|168.34|165.94|168.2|165.8|168.34|165.94|168.2|165.8|0
1650971330000|2022-04-26 11:08:50|168.34|165.94|168.34|165.94|168.41|166.01|168.34|165.94|0
1650971340000|2022-04-26 11:09:00|168.27|165.87|168.34|165.94|168.34|165.94|168.27|165.87|0
1650971350000|2022-04-26 11:09:10|168.41|166.01|168.14|165.74|168.41|166.01|168.14|165.74|0
1650971360000|2022-04-26 11:09:20|168.27|165.87|168.27|165.87|168.27|165.87|168.27|165.87|0
1650971370000|2022-04-26 11:09:30|168.34|165.94|168.27|165.87|168.41|166.01|168.27|165.87|0
1650971380000|2022-04-26 11:09:40|168.34|165.94|168.47|166.07|168.54|166.14|168.34|165.94|0
1650971390000|2022-04-26 11:09:50|168.54|166.14|168.68|166.28|168.68|166.28|168.47|166.07|0
1650971400000|2022-04-26 11:10:00|168.61|166.21|168.54|166.14|168.61|166.21|168.41|166.01|0
1650971410000|2022-04-26 11:10:10|168.47|166.07|168.54|166.14|168.54|166.14|168.47|166.07|0
1650971420000|2022-04-26 11:10:20|168.47|166.07|168.47|166.07|168.47|166.07|168.41|166.01|0
1650971430000|2022-04-26 11:10:30|168.54|166.14|168.54|166.14|168.54|166.14|168.54|166.14|0
1650971450000|2022-04-26 11:10:50|168.61|166.21|168.54|166.14|168.68|166.28|168.54|166.14|0
1650971460000|2022-04-26 11:11:00|168.61|166.21|168.54|166.14|168.61|166.21|168.54|166.14|0
1650971470000|2022-04-26 11:11:10|168.34|165.94|168.27|165.87|168.34|165.94|168.27|165.87|0
1650971480000|2022-04-26 11:11:20|168.2|165.8|168.2|165.8|168.27|165.87|168.2|165.8|0
1650971490000|2022-04-26 11:11:30|168.14|165.74|168.07|165.67|168.14|165.74|167.93|165.53|0
1650971500000|2022-04-26 11:11:40|168|165.6|168.07|165.67|168.14|165.74|168|165.6|0
1650971510000|2022-04-26 11:11:50|168|165.6|168.27|165.87|168.41|166.01|168|165.6|0
1650971520000|2022-04-26 11:12:00|168.34|165.94|168.54|166.14|168.54|166.14|168.27|165.87|0
1650971560000|2022-04-26 11:12:40|168.61|166.21|168.68|166.28|168.68|166.28|168.61|166.21|0
1650971580000|2022-04-26 11:13:00|168.81|166.41|168.81|166.41|168.81|166.41|168.74|166.34|0
1650971590000|2022-04-26 11:13:10|168.68|166.28|168.68|166.28|168.68|166.28|168.68|166.28|0
1650971600000|2022-04-26 11:13:20|168.81|166.41|169.36|166.96|169.36|166.96|168.81|166.41|0
1650971610000|2022-04-26 11:13:30|169.49|167.09|169.76|167.36|169.76|167.36|169.49|167.09|0
1650971620000|2022-04-26 11:13:40|169.63|167.23|169.69|167.29|169.69|167.29|169.63|167.23|0
1650971630000|2022-04-26 11:13:50|169.63|167.23|169.96|167.56|170.04|167.64|169.63|167.23|0
1650971640000|2022-04-26 11:14:00|169.76|167.36|169.83|167.43|170.03|167.63|169.76|167.36|0
1650971650000|2022-04-26 11:14:10|169.76|167.36|169.76|167.36|169.9|167.5|169.76|167.36|0
1650971660000|2022-04-26 11:14:20|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1650971670000|2022-04-26 11:14:30|169.69|167.29|169.49|167.09|169.69|167.29|169.49|167.09|0
1650971680000|2022-04-26 11:14:40|169.35|166.95|169.42|167.02|169.49|167.09|169.35|166.95|0
1650971690000|2022-04-26 11:14:50|169.35|166.95|169.22|166.82|169.35|166.95|169.22|166.82|0
1650971700000|2022-04-26 11:15:00|169.08|166.68|168.95|166.55|169.08|166.68|168.95|166.55|0
1650971710000|2022-04-26 11:15:10|168.81|166.41|168.95|166.55|168.95|166.55|168.81|166.41|0
1650971720000|2022-04-26 11:15:20|169.01|166.61|169.01|166.61|169.01|166.61|168.95|166.55|0
1650971730000|2022-04-26 11:15:30|169.08|166.68|169.08|166.68|169.08|166.68|169.08|166.68|0
1650971740000|2022-04-26 11:15:40|168.95|166.55|169.08|166.68|169.08|166.68|168.95|166.55|0
1650971750000|2022-04-26 11:15:50|169.22|166.82|169.15|166.75|169.22|166.82|169.15|166.75|0
1650971760000|2022-04-26 11:16:00|169.08|166.68|169.35|166.95|169.49|167.09|169.08|166.68|0
1650971770000|2022-04-26 11:16:10|169.28|166.88|169.76|167.36|169.76|167.36|169.28|166.88|0
1650971780000|2022-04-26 11:16:20|169.83|167.43|169.62|167.22|169.83|167.43|169.62|167.22|0
1650971790000|2022-04-26 11:16:30|169.49|167.09|169.22|166.82|169.49|167.09|169.22|166.82|0
1650971800000|2022-04-26 11:16:40|169.35|166.95|169.22|166.82|169.35|166.95|169.22|166.82|0
1650971810000|2022-04-26 11:16:50|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1650971820000|2022-04-26 11:17:00|169.49|167.09|169.35|166.95|169.49|167.09|169.35|166.95|0
1650971850000|2022-04-26 11:17:30|169.49|167.09|169.49|167.09|169.49|167.09|169.49|167.09|0
1650971860000|2022-04-26 11:17:40|169.01|166.61|168.81|166.41|169.01|166.61|168.81|166.41|0
1650971870000|2022-04-26 11:17:50|168.67|166.27|168.94|166.54|168.94|166.54|168.67|166.27|0
1650971880000|2022-04-26 11:18:00|169.08|166.68|169.08|166.68|169.08|166.68|169.08|166.68|0
1650971890000|2022-04-26 11:18:10|168.94|166.54|169.35|166.95|169.35|166.95|168.94|166.54|0
1650971900000|2022-04-26 11:18:20|169.21|166.81|169.08|166.68|169.21|166.81|169.08|166.68|0
1650971910000|2022-04-26 11:18:30|169.21|166.81|169.35|166.95|169.35|166.95|169.21|166.81|0
1650971930000|2022-04-26 11:18:50|169.41|167.01|169.49|167.09|169.49|167.09|169.41|167.01|0
1650971940000|2022-04-26 11:19:00|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1650971950000|2022-04-26 11:19:10|169.28|166.88|169.28|166.88|169.28|166.88|169.28|166.88|0
1650971960000|2022-04-26 11:19:20|169.35|166.95|169.14|166.74|169.35|166.95|169.14|166.74|0
1650971970000|2022-04-26 11:19:30|169.21|166.81|169.14|166.74|169.21|166.81|169.14|166.74|0
1650971980000|2022-04-26 11:19:40|169.21|166.81|169.48|167.08|169.48|167.08|169.21|166.81|0
1650971990000|2022-04-26 11:19:50|169.28|166.88|169.35|166.95|169.35|166.95|169.28|166.88|0
1650972000000|2022-04-26 11:20:00|169.41|167.01|169.62|167.22|169.62|167.22|169.41|167.01|0
1650972010000|2022-04-26 11:20:10|169.55|167.15|169.55|167.15|169.62|167.22|169.55|167.15|0
1650972020000|2022-04-26 11:20:20|169.48|167.08|169.35|166.95|169.62|167.22|169.35|166.95|0
1650972030000|2022-04-26 11:20:30|169.28|166.88|169.28|166.88|169.28|166.88|169.21|166.81|0
1650972040000|2022-04-26 11:20:40|169.55|167.15|169.62|167.22|169.62|167.22|169.55|167.15|0
1650972050000|2022-04-26 11:20:50|170.03|167.63|170.16|167.76|170.16|167.76|170.03|167.63|0
1650972060000|2022-04-26 11:21:00|170.03|167.63|170.03|167.63|170.03|167.63|169.89|167.49|0
1650972070000|2022-04-26 11:21:10|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1650972080000|2022-04-26 11:21:20|170.03|167.63|170.16|167.76|170.16|167.76|170.03|167.63|0
1650972090000|2022-04-26 11:21:30|170.23|167.83|170.44|168.04|170.44|168.04|170.23|167.83|0
1650972100000|2022-04-26 11:21:40|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650972110000|2022-04-26 11:21:50|170.5|168.1|170.57|168.17|170.57|168.17|170.36|167.96|0
1650972120000|2022-04-26 11:22:00|170.71|168.31|170.57|168.17|170.71|168.31|170.57|168.17|0
1650972130000|2022-04-26 11:22:10|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1650972140000|2022-04-26 11:22:20|170.77|168.37|170.98|168.58|170.98|168.58|170.77|168.37|0
1650972150000|2022-04-26 11:22:30|170.91|168.51|170.84|168.44|170.91|168.51|170.84|168.44|0
1650972160000|2022-04-26 11:22:40|170.77|168.37|170.84|168.44|170.84|168.44|170.77|168.37|0
1650972170000|2022-04-26 11:22:50|170.77|168.37|170.91|168.51|170.98|168.58|170.77|168.37|0
1650972180000|2022-04-26 11:23:00|170.98|168.58|170.98|168.58|170.98|168.58|170.91|168.51|0
1650972190000|2022-04-26 11:23:10|170.84|168.44|170.91|168.51|170.91|168.51|170.84|168.44|0
1650972200000|2022-04-26 11:23:20|170.84|168.44|170.77|168.37|170.84|168.44|170.77|168.37|0
1650972210000|2022-04-26 11:23:30|170.84|168.44|170.71|168.31|170.84|168.44|170.71|168.31|0
1650972220000|2022-04-26 11:23:40|170.57|168.17|170.71|168.31|170.71|168.31|170.57|168.17|0
1650972230000|2022-04-26 11:23:50|170.84|168.44|170.71|168.31|170.84|168.44|170.71|168.31|0
1650972240000|2022-04-26 11:24:00|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650972260000|2022-04-26 11:24:20|170.98|168.58|171.04|168.64|171.12|168.72|170.98|168.58|0
1650972270000|2022-04-26 11:24:30|171.25|168.85|171.25|168.85|171.25|168.85|171.18|168.78|0
1650972280000|2022-04-26 11:24:40|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1650972300000|2022-04-26 11:25:00|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650972320000|2022-04-26 11:25:20|171.32|168.92|171.32|168.92|171.39|168.99|171.32|168.92|0
1650972330000|2022-04-26 11:25:30|171.25|168.85|171.11|168.71|171.25|168.85|171.11|168.71|0
1650972340000|2022-04-26 11:25:40|171.25|168.85|171.11|168.71|171.25|168.85|171.11|168.71|0
1650972360000|2022-04-26 11:26:00|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1650972370000|2022-04-26 11:26:10|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650972400000|2022-04-26 11:26:40|170.7|168.3|170.57|168.17|170.7|168.3|170.43|168.03|0
1650972420000|2022-04-26 11:27:00|170.7|168.3|170.84|168.44|170.84|168.44|170.7|168.3|0
1650972430000|2022-04-26 11:27:10|170.91|168.51|170.98|168.58|170.98|168.58|170.91|168.51|0
1650972440000|2022-04-26 11:27:20|170.91|168.51|170.91|168.51|170.91|168.51|170.91|168.51|0
1650972450000|2022-04-26 11:27:30|170.9|168.5|170.9|168.5|170.9|168.5|170.84|168.44|0
1650972460000|2022-04-26 11:27:40|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650972480000|2022-04-26 11:28:00|171.11|168.71|171.39|168.99|171.39|168.99|171.11|168.71|0
1650972490000|2022-04-26 11:28:10|171.45|169.05|171.39|168.99|171.52|169.12|171.39|168.99|0
1650972500000|2022-04-26 11:28:20|171.52|169.12|171.39|168.99|171.52|169.12|171.39|168.99|0
1650972510000|2022-04-26 11:28:30|171.45|169.05|171.39|168.99|171.52|169.12|171.39|168.99|0
1650972530000|2022-04-26 11:28:50|171.38|168.98|171.38|168.98|171.38|168.98|171.38|168.98|0
1650972540000|2022-04-26 11:29:00|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650972550000|2022-04-26 11:29:10|171.18|168.78|171.25|168.85|171.25|168.85|171.11|168.71|0
1650972580000|2022-04-26 11:29:40|171.31|168.91|171.38|168.98|171.38|168.98|171.31|168.91|0
1650972590000|2022-04-26 11:29:50|171.45|169.05|171.25|168.85|171.45|169.05|171.25|168.85|0
1650972600000|2022-04-26 11:30:00|171.11|168.71|171.25|168.85|171.25|168.85|171.11|168.71|0
1650972610000|2022-04-26 11:30:10|171.18|168.78|171.11|168.71|171.18|168.78|171.11|168.71|0
1650972620000|2022-04-26 11:30:20|170.97|168.57|170.84|168.44|170.97|168.57|170.84|168.44|0
1650972630000|2022-04-26 11:30:30|170.7|168.3|170.7|168.3|170.7|168.3|170.7|168.3|0
1650972640000|2022-04-26 11:30:40|170.56|168.16|170.56|168.16|170.56|168.16|170.56|168.16|0
1650972650000|2022-04-26 11:30:50|170.43|168.03|170.15|167.75|170.43|168.03|170.15|167.75|0
1650972660000|2022-04-26 11:31:00|170.29|167.89|170.15|167.75|170.29|167.89|170.15|167.75|0
1650972670000|2022-04-26 11:31:10|170.29|167.89|170.08|167.68|170.29|167.89|170.08|167.68|0
1650972680000|2022-04-26 11:31:20|170.15|167.75|170.43|168.03|170.43|168.03|170.08|167.68|0
1650972690000|2022-04-26 11:31:30|170.29|167.89|170.29|167.89|170.29|167.89|170.15|167.75|0
1650972700000|2022-04-26 11:31:40|169.88|167.48|169.88|167.48|169.88|167.48|169.74|167.34|0
1650972710000|2022-04-26 11:31:50|169.61|167.21|169.61|167.21|169.61|167.21|169.61|167.21|0
1650972720000|2022-04-26 11:32:00|169.74|167.34|169.88|167.48|169.88|167.48|169.74|167.34|0
1650972730000|2022-04-26 11:32:10|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1650972740000|2022-04-26 11:32:20|170.15|167.75|170.29|167.89|170.29|167.89|170.15|167.75|0
1650972750000|2022-04-26 11:32:30|169.74|167.34|169.74|167.34|169.74|167.34|169.74|167.34|0
1650972760000|2022-04-26 11:32:40|169.61|167.21|169.54|167.14|169.61|167.21|169.47|167.07|0
1650972770000|2022-04-26 11:32:50|169.61|167.21|169.47|167.07|169.61|167.21|169.47|167.07|0
1650972780000|2022-04-26 11:33:00|169.61|167.21|169.61|167.21|169.61|167.21|169.61|167.21|0
1650972790000|2022-04-26 11:33:10|169.88|167.48|169.61|167.21|169.88|167.48|169.54|167.14|0
1650972810000|2022-04-26 11:33:30|169.74|167.34|169.74|167.34|169.74|167.34|169.74|167.34|0
1650972820000|2022-04-26 11:33:40|169.81|167.41|169.81|167.41|169.88|167.48|169.81|167.41|0
1650972830000|2022-04-26 11:33:50|169.88|167.48|169.88|167.48|169.88|167.48|169.81|167.41|0
1650972840000|2022-04-26 11:34:00|170.01|167.61|170.15|167.75|170.15|167.75|170.01|167.61|0
1650972850000|2022-04-26 11:34:10|170.01|167.61|169.88|167.48|170.01|167.61|169.74|167.34|0
1650972860000|2022-04-26 11:34:20|169.61|167.21|169.61|167.21|169.74|167.34|169.61|167.21|0
1650972870000|2022-04-26 11:34:30|169.74|167.34|169.61|167.21|169.74|167.34|169.61|167.21|0
1650972880000|2022-04-26 11:34:40|169.47|167.07|169.47|167.07|169.47|167.07|169.47|167.07|0
1650972900000|2022-04-26 11:35:00|169.4|167|169.74|167.34|169.74|167.34|169.4|167|0
1650972910000|2022-04-26 11:35:10|169.81|167.41|169.47|167.07|169.81|167.41|169.47|167.07|0
1650972920000|2022-04-26 11:35:20|169.6|167.2|169.6|167.2|169.6|167.2|169.6|167.2|0
1650972930000|2022-04-26 11:35:30|169.67|167.27|169.47|167.07|169.67|167.27|169.47|167.07|0
1650972940000|2022-04-26 11:35:40|169.53|167.13|169.06|166.66|169.53|167.13|169.06|166.66|0
1650972950000|2022-04-26 11:35:50|168.99|166.59|168.99|166.59|169.06|166.66|168.99|166.59|0
1650972960000|2022-04-26 11:36:00|169.06|166.66|169.06|166.66|169.2|166.8|169.06|166.66|0
1650972970000|2022-04-26 11:36:10|168.92|166.52|169.06|166.66|169.06|166.66|168.92|166.52|0
1650972990000|2022-04-26 11:36:30|168.99|166.59|168.92|166.52|168.99|166.59|168.92|166.52|0
1650973000000|2022-04-26 11:36:40|168.79|166.39|168.85|166.45|168.92|166.52|168.79|166.39|0
1650973010000|2022-04-26 11:36:50|168.79|166.39|168.92|166.52|168.92|166.52|168.79|166.39|0
1650973020000|2022-04-26 11:37:00|169.19|166.79|169.19|166.79|169.26|166.86|169.19|166.79|0
1650973030000|2022-04-26 11:37:10|169.06|166.66|168.85|166.45|169.06|166.66|168.85|166.45|0
1650973040000|2022-04-26 11:37:20|168.79|166.39|168.65|166.25|168.79|166.39|168.52|166.12|0
1650973050000|2022-04-26 11:37:30|168.58|166.18|168.38|165.98|168.58|166.18|168.38|165.98|0
1650973060000|2022-04-26 11:37:40|168.11|165.71|167.97|165.57|168.11|165.71|167.97|165.57|0
1650973070000|2022-04-26 11:37:50|168.11|165.71|167.97|165.57|168.11|165.71|167.97|165.57|0
1650973080000|2022-04-26 11:38:00|167.57|165.17|167.3|164.9|167.57|165.17|167.3|164.9|0
1650973090000|2022-04-26 11:38:10|167.43|165.03|167.7|165.3|167.7|165.3|167.43|165.03|0
1650973100000|2022-04-26 11:38:20|167.57|165.17|167.3|164.9|167.57|165.17|167.3|164.9|0
1650973110000|2022-04-26 11:38:30|167.36|164.96|167.7|165.3|167.7|165.3|167.36|164.96|0
1650973120000|2022-04-26 11:38:40|167.97|165.57|168.11|165.71|168.11|165.71|167.84|165.44|0
1650973130000|2022-04-26 11:38:50|167.97|165.57|168.24|165.84|168.24|165.84|167.97|165.57|0
1650973140000|2022-04-26 11:39:00|168.51|166.11|168.11|165.71|168.51|166.11|168.11|165.71|0
1650973150000|2022-04-26 11:39:10|168.24|165.84|168.38|165.98|168.51|166.11|168.24|165.84|0
1650973160000|2022-04-26 11:39:20|168.51|166.11|168.38|165.98|168.51|166.11|168.31|165.91|0
1650973170000|2022-04-26 11:39:30|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1650973180000|2022-04-26 11:39:40|168.38|165.98|168.44|166.04|168.51|166.11|168.38|165.98|0
1650973190000|2022-04-26 11:39:50|168.51|166.11|168.38|165.98|168.51|166.11|168.38|165.98|0
1650973200000|2022-04-26 11:40:00|168.31|165.91|167.84|165.44|168.31|165.91|167.84|165.44|0
1650973210000|2022-04-26 11:40:10|167.97|165.57|168.11|165.71|168.11|165.71|167.97|165.57|0
1650973220000|2022-04-26 11:40:20|168.17|165.77|168.51|166.11|168.51|166.11|168.17|165.77|0
1650973230000|2022-04-26 11:40:30|168.38|165.98|168.65|166.25|168.65|166.25|168.38|165.98|0
1650973240000|2022-04-26 11:40:40|168.58|166.18|168.51|166.11|168.58|166.18|168.38|165.98|0
1650973260000|2022-04-26 11:41:00|168.38|165.98|168.38|165.98|168.38|165.98|168.38|165.98|0
1650973270000|2022-04-26 11:41:10|168.51|166.11|168.38|165.98|168.51|166.11|168.38|165.98|0
1650973280000|2022-04-26 11:41:20|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1650973290000|2022-04-26 11:41:30|168.51|166.11|168.65|166.25|168.78|166.38|168.51|166.11|0
1650973300000|2022-04-26 11:41:40|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1650973320000|2022-04-26 11:42:00|168.65|166.25|168.24|165.84|168.65|166.25|168.24|165.84|0
1650973330000|2022-04-26 11:42:10|168.38|165.98|168.38|165.98|168.38|165.98|168.24|165.84|0
1650973340000|2022-04-26 11:42:20|168.31|165.91|168.38|165.98|168.38|165.98|168.31|165.91|0
1650973350000|2022-04-26 11:42:30|168.24|165.84|168.24|165.84|168.38|165.98|168.24|165.84|0
1650973360000|2022-04-26 11:42:40|168.17|165.77|168.17|165.77|168.24|165.84|168.17|165.77|0
1650973370000|2022-04-26 11:42:50|168.38|165.98|168.24|165.84|168.38|165.98|168.24|165.84|0
1650973380000|2022-04-26 11:43:00|168.37|165.97|168.1|165.7|168.37|165.97|168.1|165.7|0
1650973390000|2022-04-26 11:43:10|168.17|165.77|167.83|165.43|168.17|165.77|167.83|165.43|0
1650973400000|2022-04-26 11:43:20|167.97|165.57|168.1|165.7|168.1|165.7|167.97|165.57|0
1650973410000|2022-04-26 11:43:30|168.17|165.77|168.1|165.7|168.24|165.84|168.1|165.7|0
1650973420000|2022-04-26 11:43:40|168.24|165.84|168.1|165.7|168.24|165.84|168.1|165.7|0
1650973430000|2022-04-26 11:43:50|168.17|165.77|168.24|165.84|168.24|165.84|168.17|165.77|0
1650973440000|2022-04-26 11:44:00|168.1|165.7|168.1|165.7|168.1|165.7|168.1|165.7|0
1650973450000|2022-04-26 11:44:10|168.37|165.97|168.24|165.84|168.51|166.11|168.24|165.84|0
1650973460000|2022-04-26 11:44:20|168.37|165.97|168.37|165.97|168.37|165.97|168.24|165.84|0
1650973470000|2022-04-26 11:44:30|168.3|165.9|168.1|165.7|168.3|165.9|168.1|165.7|0
1650973480000|2022-04-26 11:44:40|168.17|165.77|168.24|165.84|168.24|165.84|168.17|165.77|0
1650973500000|2022-04-26 11:45:00|168.37|165.97|168.3|165.9|168.37|165.97|168.3|165.9|0
1650973510000|2022-04-26 11:45:10|168.24|165.84|168.1|165.7|168.24|165.84|168.1|165.7|0
1650973520000|2022-04-26 11:45:20|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1650973530000|2022-04-26 11:45:30|168.37|165.97|168.64|166.24|168.64|166.24|168.37|165.97|0
1650973540000|2022-04-26 11:45:40|168.91|166.51|168.91|166.51|169.05|166.65|168.91|166.51|0
1650973560000|2022-04-26 11:46:00|168.98|166.58|169.05|166.65|169.05|166.65|168.91|166.51|0
1650973580000|2022-04-26 11:46:20|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1650973590000|2022-04-26 11:46:30|169.19|166.79|169.46|167.06|169.46|167.06|169.19|166.79|0
1650973600000|2022-04-26 11:46:40|169.32|166.92|169.39|166.99|169.39|166.99|169.32|166.92|0
1650973610000|2022-04-26 11:46:50|169.46|167.06|169.73|167.33|169.73|167.33|169.46|167.06|0
1650973620000|2022-04-26 11:47:00|169.79|167.39|169.73|167.33|169.86|167.46|169.73|167.33|0
1650973630000|2022-04-26 11:47:10|169.86|167.46|169.73|167.33|169.86|167.46|169.73|167.33|0
1650973640000|2022-04-26 11:47:20|169.86|167.46|169.73|167.33|169.86|167.46|169.73|167.33|0
1650973650000|2022-04-26 11:47:30|169.59|167.19|169.59|167.19|169.59|167.19|169.59|167.19|0
1650973660000|2022-04-26 11:47:40|169.52|167.12|169.59|167.19|169.59|167.19|169.46|167.06|0
1650973670000|2022-04-26 11:47:50|169.52|167.12|169.59|167.19|169.59|167.19|169.46|167.06|0
1650973680000|2022-04-26 11:48:00|169.73|167.33|169.59|167.19|169.73|167.33|169.59|167.19|0
1650973690000|2022-04-26 11:48:10|169.73|167.33|169.86|167.46|169.86|167.46|169.73|167.33|0
1650973700000|2022-04-26 11:48:20|169.73|167.33|169.79|167.39|169.79|167.39|169.73|167.33|0
1650973710000|2022-04-26 11:48:30|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1650973720000|2022-04-26 11:48:40|170|167.6|170|167.6|170|167.6|170|167.6|0
1650973730000|2022-04-26 11:48:50|170.14|167.74|170.14|167.74|170.14|167.74|170.06|167.66|0
1650973740000|2022-04-26 11:49:00|170.27|167.87|170.06|167.66|170.27|167.87|170.06|167.66|0
1650973750000|2022-04-26 11:49:10|170|167.6|170.06|167.66|170.06|167.66|170|167.6|0
1650973760000|2022-04-26 11:49:20|170.13|167.73|170.06|167.66|170.13|167.73|170.06|167.66|0
1650973770000|2022-04-26 11:49:30|170.13|167.73|170.13|167.73|170.13|167.73|170.13|167.73|0
1650973780000|2022-04-26 11:49:40|170.27|167.87|170.27|167.87|170.27|167.87|170.27|167.87|0
1650973810000|2022-04-26 11:50:10|170.54|168.14|170.68|168.28|170.68|168.28|170.54|168.14|0
1650973820000|2022-04-26 11:50:20|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1650973830000|2022-04-26 11:50:30|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1650973840000|2022-04-26 11:50:40|170.54|168.14|170.74|168.34|170.74|168.34|170.54|168.14|0
1650973850000|2022-04-26 11:50:50|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1650973860000|2022-04-26 11:51:00|170.88|168.48|171.09|168.69|171.09|168.69|170.88|168.48|0
1650973880000|2022-04-26 11:51:20|171.22|168.82|171.22|168.82|171.22|168.82|171.22|168.82|0
1650973890000|2022-04-26 11:51:30|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1650973900000|2022-04-26 11:51:40|171.22|168.82|171.22|168.82|171.22|168.82|171.22|168.82|0
1650973910000|2022-04-26 11:51:50|171.09|168.69|171.09|168.69|171.15|168.75|171.09|168.69|0
1650973920000|2022-04-26 11:52:00|170.95|168.55|171.09|168.69|171.09|168.69|170.95|168.55|0
1650973930000|2022-04-26 11:52:10|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1650973950000|2022-04-26 11:52:30|170.81|168.41|170.68|168.28|170.81|168.41|170.68|168.28|0
1650973960000|2022-04-26 11:52:40|170.81|168.41|170.95|168.55|170.95|168.55|170.81|168.41|0
1650973970000|2022-04-26 11:52:50|170.88|168.48|171.09|168.69|171.09|168.69|170.88|168.48|0
1650973980000|2022-04-26 11:53:00|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1650973990000|2022-04-26 11:53:10|171.09|168.69|170.81|168.41|171.09|168.69|170.54|168.14|0
1650974000000|2022-04-26 11:53:20|170.68|168.28|170.81|168.41|170.81|168.41|170.68|168.28|0
1650974010000|2022-04-26 11:53:30|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1650974020000|2022-04-26 11:53:40|170.54|168.14|170.68|168.28|170.68|168.28|170.54|168.14|0
1650974030000|2022-04-26 11:53:50|170.81|168.41|170.68|168.28|170.81|168.41|170.68|168.28|0
1650974040000|2022-04-26 11:54:00|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1650974050000|2022-04-26 11:54:10|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1650974060000|2022-04-26 11:54:20|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1650974070000|2022-04-26 11:54:30|170.4|168|170.54|168.14|170.54|168.14|170.4|168|0
1650974080000|2022-04-26 11:54:40|170.4|168|170.4|168|170.4|168|170.4|168|0
1650974090000|2022-04-26 11:54:50|170.33|167.93|170.33|167.93|170.33|167.93|170.33|167.93|0
1650974100000|2022-04-26 11:55:00|170.27|167.87|170.4|168|170.54|168.14|170.27|167.87|0
1650974110000|2022-04-26 11:55:10|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1650974120000|2022-04-26 11:55:20|170.4|168|170.4|168|170.4|168|170.4|168|0
1650974130000|2022-04-26 11:55:30|170.26|167.86|170.26|167.86|170.26|167.86|170.13|167.73|0
1650974140000|2022-04-26 11:55:40|170.4|168|170.54|168.14|170.54|168.14|170.4|168|0
1650974150000|2022-04-26 11:55:50|170.4|168|170.4|168|170.4|168|170.4|168|0
1650974160000|2022-04-26 11:56:00|170.47|168.07|170.54|168.14|170.54|168.14|170.4|168|0
1650974170000|2022-04-26 11:56:10|170.67|168.27|170.81|168.41|170.81|168.41|170.67|168.27|0
1650974180000|2022-04-26 11:56:20|170.88|168.48|171.08|168.68|171.08|168.68|170.88|168.48|0
1650974190000|2022-04-26 11:56:30|170.95|168.55|170.81|168.41|170.95|168.55|170.81|168.41|0
1650974200000|2022-04-26 11:56:40|170.67|168.27|170.67|168.27|170.81|168.41|170.67|168.27|0
1650974210000|2022-04-26 11:56:50|170.81|168.41|170.67|168.27|170.81|168.41|170.67|168.27|0
1650974220000|2022-04-26 11:57:00|170.54|168.14|170.4|168|170.54|168.14|170.33|167.93|0
1650974230000|2022-04-26 11:57:10|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1650974240000|2022-04-26 11:57:20|170.67|168.27|170.4|168|170.67|168.27|170.4|168|0
1650974260000|2022-04-26 11:57:40|170.54|168.14|170.4|168|170.54|168.14|170.4|168|0
1650974280000|2022-04-26 11:58:00|170.46|168.06|170.53|168.13|170.53|168.13|170.26|167.86|0
1650974300000|2022-04-26 11:58:20|170.4|168|170.33|167.93|170.4|168|170.33|167.93|0
1650974310000|2022-04-26 11:58:30|170.4|168|169.99|167.59|170.4|168|169.99|167.59|0
1650974320000|2022-04-26 11:58:40|170.13|167.73|170.12|167.72|170.13|167.73|169.99|167.59|0
1650974330000|2022-04-26 11:58:50|170.26|167.86|170.26|167.86|170.26|167.86|170.26|167.86|0
1650974340000|2022-04-26 11:59:00|170.4|168|170.46|168.06|170.46|168.06|170.26|167.86|0
1650974350000|2022-04-26 11:59:10|170.4|168|170.67|168.27|170.67|168.27|170.4|168|0
1650974360000|2022-04-26 11:59:20|170.74|168.34|171.22|168.82|171.22|168.82|170.74|168.34|0
1650974370000|2022-04-26 11:59:30|171.35|168.95|171.49|169.09|171.49|169.09|171.35|168.95|0
1650974380000|2022-04-26 11:59:40|171.35|168.95|171.35|168.95|171.49|169.09|171.35|168.95|0
1650974390000|2022-04-26 11:59:50|171.08|168.68|171.35|168.95|171.35|168.95|171.08|168.68|0
1650974400000|2022-04-26 12:00:00|171.49|169.09|171.49|169.09|171.49|169.09|171.35|168.95|0
1650974410000|2022-04-26 12:00:10|171.56|169.16|171.56|169.16|171.56|169.16|171.56|169.16|0
1650974420000|2022-04-26 12:00:20|171.76|169.36|171.76|169.36|171.76|169.36|171.76|169.36|0
1650974430000|2022-04-26 12:00:30|171.9|169.5|171.9|169.5|171.9|169.5|171.9|169.5|0
1650974440000|2022-04-26 12:00:40|171.49|169.09|171.35|168.95|171.63|169.23|171.35|168.95|0
1650974450000|2022-04-26 12:00:50|171.28|168.88|171.28|168.88|171.28|168.88|171.28|168.88|0
1650974460000|2022-04-26 12:01:00|171.35|168.95|171.49|169.09|171.49|169.09|171.21|168.81|0
1650974470000|2022-04-26 12:01:10|171.35|168.95|171.21|168.81|171.35|168.95|171.21|168.81|0
1650974480000|2022-04-26 12:01:20|171.35|168.95|171.21|168.81|171.35|168.95|171.21|168.81|0
1650974490000|2022-04-26 12:01:30|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1650974500000|2022-04-26 12:01:40|170.94|168.54|170.8|168.4|170.94|168.54|170.8|168.4|0
1650974510000|2022-04-26 12:01:50|170.94|168.54|171.08|168.68|171.08|168.68|170.94|168.54|0
1650974520000|2022-04-26 12:02:00|171.01|168.61|171.08|168.68|171.08|168.68|171.01|168.61|0
1650974530000|2022-04-26 12:02:10|170.94|168.54|170.87|168.47|170.94|168.54|170.8|168.4|0
1650974540000|2022-04-26 12:02:20|170.94|168.54|170.8|168.4|170.94|168.54|170.8|168.4|0
1650974550000|2022-04-26 12:02:30|170.94|168.54|170.94|168.54|170.94|168.54|170.8|168.4|0
1650974560000|2022-04-26 12:02:40|170.8|168.4|171.08|168.68|171.08|168.68|170.8|168.4|0
1650974570000|2022-04-26 12:02:50|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1650974580000|2022-04-26 12:03:00|171.08|168.68|171|168.6|171.28|168.88|171|168.6|0
1650974590000|2022-04-26 12:03:10|171.08|168.68|171.08|168.68|171.21|168.81|171.08|168.68|0
1650974600000|2022-04-26 12:03:20|170.94|168.54|170.94|168.54|171.08|168.68|170.94|168.54|0
1650974610000|2022-04-26 12:03:30|171.08|168.68|171.62|169.22|171.62|169.22|171.08|168.68|0
1650974620000|2022-04-26 12:03:40|171.76|169.36|171.9|169.5|171.9|169.5|171.76|169.36|0
1650974630000|2022-04-26 12:03:50|171.76|169.36|171.83|169.43|171.83|169.43|171.76|169.36|0
1650974640000|2022-04-26 12:04:00|171.62|169.22|171.49|169.09|171.62|169.22|171.35|168.95|0
1650974650000|2022-04-26 12:04:10|171.62|169.22|171.49|169.09|171.62|169.22|171.49|169.09|0
1650974660000|2022-04-26 12:04:20|171|168.6|170.94|168.54|171.07|168.67|170.94|168.54|0
1650974670000|2022-04-26 12:04:30|170.66|168.26|170.53|168.13|170.66|168.26|170.53|168.13|0
1650974680000|2022-04-26 12:04:40|170.59|168.19|170.39|167.99|170.59|168.19|170.39|167.99|0
1650974690000|2022-04-26 12:04:50|170.25|167.85|170.25|167.85|170.32|167.92|170.25|167.85|0
1650974700000|2022-04-26 12:05:00|170.12|167.72|170.32|167.92|170.53|168.13|170.12|167.72|0
1650974710000|2022-04-26 12:05:10|170.53|168.13|170.8|168.4|170.8|168.4|170.53|168.13|0
1650974720000|2022-04-26 12:05:20|170.66|168.26|170.94|168.54|170.94|168.54|170.66|168.26|0
1650974730000|2022-04-26 12:05:30|170.8|168.4|170.66|168.26|170.94|168.54|170.66|168.26|0
1650974740000|2022-04-26 12:05:40|170.59|168.19|170.53|168.13|170.59|168.19|170.53|168.13|0
1650974750000|2022-04-26 12:05:50|170.59|168.19|170.66|168.26|170.66|168.26|170.53|168.13|0
1650974760000|2022-04-26 12:06:00|170.8|168.4|170.53|168.13|170.8|168.4|170.53|168.13|0
1650974770000|2022-04-26 12:06:10|170.59|168.19|170.53|168.13|170.59|168.19|170.53|168.13|0
1650974780000|2022-04-26 12:06:20|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1650974790000|2022-04-26 12:06:30|170.53|168.13|170.73|168.33|170.73|168.33|170.39|167.99|0
1650974800000|2022-04-26 12:06:40|170.8|168.4|171.07|168.67|171.07|168.67|170.8|168.4|0
1650974820000|2022-04-26 12:07:00|170.94|168.54|170.94|168.54|170.94|168.54|170.94|168.54|0
1650974830000|2022-04-26 12:07:10|170.8|168.4|170.66|168.26|170.8|168.4|170.66|168.26|0
1650974840000|2022-04-26 12:07:20|170.53|168.13|170.66|168.26|170.66|168.26|170.53|168.13|0
1650974850000|2022-04-26 12:07:30|170.53|168.13|170.25|167.85|170.53|168.13|170.25|167.85|0
1650974860000|2022-04-26 12:07:40|170.12|167.72|170.12|167.72|170.12|167.72|170.12|167.72|0
1650974870000|2022-04-26 12:07:50|170.04|167.64|169.98|167.58|170.04|167.64|169.98|167.58|0
1650974890000|2022-04-26 12:08:10|170.25|167.85|170.66|168.26|170.66|168.26|170.25|167.85|0
1650974900000|2022-04-26 12:08:20|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1650974910000|2022-04-26 12:08:30|171.07|168.67|170.8|168.4|171.07|168.67|170.8|168.4|0
1650974920000|2022-04-26 12:08:40|170.93|168.53|170.8|168.4|170.93|168.53|170.66|168.26|0
1650974930000|2022-04-26 12:08:50|170.59|168.19|170.59|168.19|170.59|168.19|170.59|168.19|0
1650974940000|2022-04-26 12:09:00|170.52|168.12|170.66|168.26|170.66|168.26|170.52|168.12|0
1650974950000|2022-04-26 12:09:10|170.8|168.4|170.8|168.4|170.8|168.4|170.73|168.33|0
1650974960000|2022-04-26 12:09:20|170.66|168.26|170.66|168.26|170.66|168.26|170.52|168.12|0
1650974990000|2022-04-26 12:09:50|170.59|168.19|170.66|168.26|170.66|168.26|170.59|168.19|0
1650975000000|2022-04-26 12:10:00|170.8|168.4|170.66|168.26|170.8|168.4|170.66|168.26|0
1650975010000|2022-04-26 12:10:10|170.39|167.99|170.8|168.4|170.8|168.4|170.39|167.99|0
1650975020000|2022-04-26 12:10:20|170.93|168.53|170.8|168.4|170.93|168.53|170.8|168.4|0
1650975030000|2022-04-26 12:10:30|170.93|168.53|170.66|168.26|170.93|168.53|170.66|168.26|0
1650975040000|2022-04-26 12:10:40|170.52|168.12|170.52|168.12|170.52|168.12|170.52|168.12|0
1650975050000|2022-04-26 12:10:50|170.66|168.26|170.52|168.12|170.66|168.26|170.52|168.12|0
1650975060000|2022-04-26 12:11:00|170.59|168.19|170.79|168.39|170.79|168.39|170.59|168.19|0
1650975070000|2022-04-26 12:11:10|170.66|168.26|170.72|168.32|170.79|168.39|170.66|168.26|0
1650975080000|2022-04-26 12:11:20|170.52|168.12|170.79|168.39|170.79|168.39|170.52|168.12|0
1650975090000|2022-04-26 12:11:30|170.59|168.19|170.59|168.19|170.59|168.19|170.59|168.19|0
1650975100000|2022-04-26 12:11:40|170.52|168.12|170.59|168.19|170.66|168.26|170.52|168.12|0
1650975110000|2022-04-26 12:11:50|170.52|168.12|170.52|168.12|170.52|168.12|170.52|168.12|0
1650975120000|2022-04-26 12:12:00|170.66|168.26|170.72|168.32|170.72|168.32|170.66|168.26|0
1650975130000|2022-04-26 12:12:10|170.66|168.26|170.52|168.12|170.66|168.26|170.52|168.12|0
1650975140000|2022-04-26 12:12:20|170.66|168.26|170.66|168.26|170.79|168.39|170.66|168.26|0
1650975150000|2022-04-26 12:12:30|170.52|168.12|170.52|168.12|170.52|168.12|170.52|168.12|0
1650975170000|2022-04-26 12:12:50|170.38|167.98|170.66|168.26|170.66|168.26|170.38|167.98|0
1650975180000|2022-04-26 12:13:00|170.58|168.18|170.52|168.12|170.58|168.18|170.38|167.98|0
1650975190000|2022-04-26 12:13:10|170.38|167.98|170.52|168.12|170.52|168.12|170.38|167.98|0
1650975200000|2022-04-26 12:13:20|170.45|168.05|170.58|168.18|170.58|168.18|170.45|168.05|0
1650975210000|2022-04-26 12:13:30|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1650975220000|2022-04-26 12:13:40|170.58|168.18|170.52|168.12|170.58|168.18|170.52|168.12|0
1650975230000|2022-04-26 12:13:50|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650975240000|2022-04-26 12:14:00|170.65|168.25|170.72|168.32|170.79|168.39|170.65|168.25|0
1650975250000|2022-04-26 12:14:10|170.79|168.39|170.79|168.39|170.79|168.39|170.65|168.25|0
1650975260000|2022-04-26 12:14:20|170.93|168.53|171.34|168.94|171.34|168.94|170.93|168.53|0
1650975270000|2022-04-26 12:14:30|171.2|168.8|171.54|169.14|171.54|169.14|171.2|168.8|0
1650975280000|2022-04-26 12:14:40|171.61|169.21|171.75|169.35|171.89|169.49|171.61|169.21|0
1650975290000|2022-04-26 12:14:50|171.61|169.21|171.06|168.66|171.61|169.21|171.06|168.66|0
1650975300000|2022-04-26 12:15:00|171.2|168.8|171.2|168.8|171.34|168.94|171.2|168.8|0
1650975310000|2022-04-26 12:15:10|171.34|168.94|171.61|169.21|171.61|169.21|171.34|168.94|0
1650975320000|2022-04-26 12:15:20|171.47|169.07|171.34|168.94|171.47|169.07|171.34|168.94|0
1650975330000|2022-04-26 12:15:30|171.47|169.07|170.93|168.53|171.47|169.07|170.93|168.53|0
1650975340000|2022-04-26 12:15:40|170.79|168.39|170.86|168.46|170.86|168.46|170.79|168.39|0
1650975350000|2022-04-26 12:15:50|170.93|168.53|171.2|168.8|171.2|168.8|170.93|168.53|0
1650975360000|2022-04-26 12:16:00|170.93|168.53|170.79|168.39|170.93|168.53|170.79|168.39|0
1650975370000|2022-04-26 12:16:10|170.52|168.12|170.11|167.71|170.52|168.12|170.11|167.71|0
1650975380000|2022-04-26 12:16:20|169.97|167.57|170.11|167.71|170.11|167.71|169.97|167.57|0
1650975400000|2022-04-26 12:16:40|169.97|167.57|170.24|167.84|170.24|167.84|169.97|167.57|0
1650975410000|2022-04-26 12:16:50|170.11|167.71|169.83|167.43|170.11|167.71|169.83|167.43|0
1650975420000|2022-04-26 12:17:00|169.7|167.3|170.11|167.71|170.11|167.71|169.7|167.3|0
1650975430000|2022-04-26 12:17:10|170.24|167.84|170.11|167.71|170.24|167.84|170.11|167.71|0
1650975440000|2022-04-26 12:17:20|169.97|167.57|169.97|167.57|170.11|167.71|169.83|167.43|0
1650975450000|2022-04-26 12:17:30|170.11|167.71|169.97|167.57|170.11|167.71|169.83|167.43|0
1650975460000|2022-04-26 12:17:40|170.03|167.63|169.7|167.3|170.03|167.63|169.7|167.3|0
1650975480000|2022-04-26 12:18:00|169.63|167.23|169.22|166.82|169.63|167.23|169.15|166.75|0
1650975490000|2022-04-26 12:18:10|169.42|167.02|169.42|167.02|169.42|167.02|169.29|166.89|0
1650975500000|2022-04-26 12:18:20|169.56|167.16|169.42|167.02|169.56|167.16|169.42|167.02|0
1650975510000|2022-04-26 12:18:30|169.56|167.16|169.7|167.3|169.7|167.3|169.56|167.16|0
1650975520000|2022-04-26 12:18:40|169.83|167.43|169.7|167.3|169.83|167.43|169.62|167.22|0
1650975530000|2022-04-26 12:18:50|169.83|167.43|169.83|167.43|169.9|167.5|169.83|167.43|0
1650975540000|2022-04-26 12:19:00|169.9|167.5|169.7|167.3|169.97|167.57|169.56|167.16|0
1650975550000|2022-04-26 12:19:10|169.83|167.43|169.97|167.57|169.97|167.57|169.83|167.43|0
1650975560000|2022-04-26 12:19:20|170.1|167.7|170.1|167.7|170.1|167.7|170.1|167.7|0
1650975570000|2022-04-26 12:19:30|170.17|167.77|170.1|167.7|170.24|167.84|170.1|167.7|0
1650975590000|2022-04-26 12:19:50|169.97|167.57|169.97|167.57|169.97|167.57|169.97|167.57|0
1650975600000|2022-04-26 12:20:00|170.03|167.63|169.97|167.57|170.1|167.7|169.69|167.29|0
1650975610000|2022-04-26 12:20:10|169.9|167.5|169.9|167.5|169.9|167.5|169.9|167.5|0
1650975620000|2022-04-26 12:20:20|169.97|167.57|169.83|167.43|169.97|167.57|169.69|167.29|0
1650975630000|2022-04-26 12:20:30|169.42|167.02|169.56|167.16|169.56|167.16|169.42|167.02|0
1650975640000|2022-04-26 12:20:40|169.49|167.09|169.42|167.02|169.49|167.09|169.42|167.02|0
1650975650000|2022-04-26 12:20:50|169.29|166.89|169.42|167.02|169.42|167.02|169.29|166.89|0
1650975660000|2022-04-26 12:21:00|169.56|167.16|169.83|167.43|169.97|167.57|169.56|167.16|0
1650975670000|2022-04-26 12:21:10|169.69|167.29|169.83|167.43|169.83|167.43|169.69|167.29|0
1650975680000|2022-04-26 12:21:20|169.69|167.29|169.97|167.57|169.97|167.57|169.69|167.29|0
1650975700000|2022-04-26 12:21:40|169.89|167.49|169.83|167.43|169.96|167.56|169.83|167.43|0
1650975710000|2022-04-26 12:21:50|169.96|167.56|170.1|167.7|170.1|167.7|169.96|167.56|0
1650975720000|2022-04-26 12:22:00|169.96|167.56|170.03|167.63|170.1|167.7|169.96|167.56|0
1650975730000|2022-04-26 12:22:10|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1650975740000|2022-04-26 12:22:20|170.37|167.97|170.37|167.97|170.37|167.97|170.37|167.97|0
1650975750000|2022-04-26 12:22:30|170.51|168.11|170.37|167.97|170.51|168.11|170.24|167.84|0
1650975760000|2022-04-26 12:22:40|170.44|168.04|170.44|168.04|170.44|168.04|170.44|168.04|0
1650975770000|2022-04-26 12:22:50|170.3|167.9|170.37|167.97|170.37|167.97|170.3|167.9|0
1650975780000|2022-04-26 12:23:00|170.44|168.04|170.37|167.97|170.44|168.04|170.37|167.97|0
1650975790000|2022-04-26 12:23:10|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1650975800000|2022-04-26 12:23:20|170.1|167.7|170.24|167.84|170.24|167.84|170.1|167.7|0
1650975810000|2022-04-26 12:23:30|170.37|167.97|170.37|167.97|170.37|167.97|170.37|167.97|0
1650975820000|2022-04-26 12:23:40|170.24|167.84|170.37|167.97|170.37|167.97|170.24|167.84|0
1650975830000|2022-04-26 12:23:50|170.51|168.11|170.51|168.11|170.51|168.11|170.51|168.11|0
1650975840000|2022-04-26 12:24:00|170.44|168.04|170.44|168.04|170.51|168.11|170.44|168.04|0
1650975850000|2022-04-26 12:24:10|170.37|167.97|170.37|167.97|170.37|167.97|170.37|167.97|0
1650975860000|2022-04-26 12:24:20|170.44|168.04|170.37|167.97|170.51|168.11|170.37|167.97|0
1650975880000|2022-04-26 12:24:40|170.51|168.11|170.78|168.38|170.92|168.52|170.51|168.11|0
1650975890000|2022-04-26 12:24:50|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1650975900000|2022-04-26 12:25:00|170.23|167.83|170.37|167.97|170.37|167.97|170.23|167.83|0
1650975910000|2022-04-26 12:25:10|169.96|167.56|169.83|167.43|169.96|167.56|169.69|167.29|0
1650975920000|2022-04-26 12:25:20|169.96|167.56|170.03|167.63|170.1|167.7|169.96|167.56|0
1650975930000|2022-04-26 12:25:30|169.96|167.56|170.37|167.97|170.37|167.97|169.96|167.56|0
1650975940000|2022-04-26 12:25:40|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1650975950000|2022-04-26 12:25:50|170.23|167.83|170.37|167.97|170.37|167.97|170.23|167.83|0
1650975960000|2022-04-26 12:26:00|170.23|167.83|170.51|168.11|170.51|168.11|170.23|167.83|0
1650975970000|2022-04-26 12:26:10|170.57|168.17|170.57|168.17|170.57|168.17|170.51|168.11|0
1650975980000|2022-04-26 12:26:20|170.64|168.24|170.71|168.31|170.71|168.31|170.64|168.24|0
1650975990000|2022-04-26 12:26:30|171.05|168.65|171.25|168.85|171.46|169.06|171.05|168.65|0
1650976000000|2022-04-26 12:26:40|171.46|169.06|171.74|169.34|171.74|169.34|171.46|169.06|0
1650976010000|2022-04-26 12:26:50|171.87|169.47|171.6|169.2|171.87|169.47|171.6|169.2|0
1650976020000|2022-04-26 12:27:00|171.46|169.06|171.6|169.2|171.6|169.2|171.46|169.06|0
1650976030000|2022-04-26 12:27:10|171.53|169.13|171.6|169.2|171.6|169.2|171.46|169.06|0
1650976040000|2022-04-26 12:27:20|171.53|169.13|171.25|168.85|171.6|169.2|171.25|168.85|0
1650976050000|2022-04-26 12:27:30|171.19|168.79|171.32|168.92|171.32|168.92|171.19|168.79|0
1650976060000|2022-04-26 12:27:40|171.46|169.06|171.32|168.92|171.46|169.06|171.32|168.92|0
1650976070000|2022-04-26 12:27:50|171.46|169.06|171.46|169.06|171.46|169.06|171.32|168.92|0
1650976090000|2022-04-26 12:28:10|171.32|168.92|171.32|168.92|171.32|168.92|171.32|168.92|0
1650976100000|2022-04-26 12:28:20|171.19|168.79|171.19|168.79|171.19|168.79|171.05|168.65|0
1650976110000|2022-04-26 12:28:30|171.12|168.72|170.91|168.51|171.12|168.72|170.91|168.51|0
1650976120000|2022-04-26 12:28:40|170.78|168.38|170.91|168.51|170.91|168.51|170.78|168.38|0
1650976140000|2022-04-26 12:29:00|170.78|168.38|170.64|168.24|170.78|168.38|170.64|168.24|0
1650976150000|2022-04-26 12:29:10|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650976160000|2022-04-26 12:29:20|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1650976170000|2022-04-26 12:29:30|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650976180000|2022-04-26 12:29:40|170.43|168.03|170.37|167.97|170.5|168.1|170.37|167.97|0
1650976190000|2022-04-26 12:29:50|170.5|168.1|170.77|168.37|170.77|168.37|170.5|168.1|0
1650976200000|2022-04-26 12:30:00|170.84|168.44|170.84|168.44|170.98|168.58|170.84|168.44|0
1650976210000|2022-04-26 12:30:10|170.5|168.1|170.5|168.1|170.5|168.1|170.5|168.1|0
1650976220000|2022-04-26 12:30:20|170.36|167.96|169.82|167.42|170.36|167.96|169.82|167.42|0
1650976230000|2022-04-26 12:30:30|169.96|167.56|170.5|168.1|170.5|168.1|169.96|167.56|0
1650976240000|2022-04-26 12:30:40|170.36|167.96|170.23|167.83|170.36|167.96|170.23|167.83|0
1650976250000|2022-04-26 12:30:50|170.36|167.96|169.96|167.56|170.36|167.96|169.96|167.56|0
1650976260000|2022-04-26 12:31:00|170.09|167.69|170.64|168.24|170.77|168.37|170.09|167.69|0
1650976270000|2022-04-26 12:31:10|170.5|168.1|170.5|168.1|170.64|168.24|170.36|167.96|0
1650976280000|2022-04-26 12:31:20|170.64|168.24|171.11|168.71|171.11|168.71|170.64|168.24|0
1650976290000|2022-04-26 12:31:30|170.91|168.51|171.18|168.78|171.18|168.78|170.91|168.51|0
1650976300000|2022-04-26 12:31:40|171.11|168.71|171.46|169.06|171.46|169.06|171.11|168.71|0
1650976310000|2022-04-26 12:31:50|171.39|168.99|171.46|169.06|171.46|169.06|171.39|168.99|0
1650976320000|2022-04-26 12:32:00|171.39|168.99|170.91|168.51|171.39|168.99|170.91|168.51|0
1650976330000|2022-04-26 12:32:10|170.77|168.37|171.05|168.65|171.05|168.65|170.77|168.37|0
1650976340000|2022-04-26 12:32:20|170.91|168.51|170.77|168.37|170.91|168.51|170.77|168.37|0
1650976350000|2022-04-26 12:32:30|170.91|168.51|170.77|168.37|170.91|168.51|170.77|168.37|0
1650976360000|2022-04-26 12:32:40|170.64|168.24|170.5|168.1|170.64|168.24|170.5|168.1|0
1650976370000|2022-04-26 12:32:50|170.64|168.24|170.64|168.24|170.64|168.24|170.5|168.1|0
1650976380000|2022-04-26 12:33:00|170.36|167.96|170.36|167.96|170.36|167.96|170.36|167.96|0
1650976390000|2022-04-26 12:33:10|170.5|168.1|171.04|168.64|171.04|168.64|170.5|168.1|0
1650976400000|2022-04-26 12:33:20|170.91|168.51|170.91|168.51|171.04|168.64|170.91|168.51|0
1650976410000|2022-04-26 12:33:30|170.77|168.37|170.63|168.23|170.91|168.51|170.63|168.23|0
1650976420000|2022-04-26 12:33:40|170.5|168.1|170.77|168.37|170.77|168.37|170.5|168.1|0
1650976430000|2022-04-26 12:33:50|170.63|168.23|170.63|168.23|170.63|168.23|170.63|168.23|0
1650976440000|2022-04-26 12:34:00|170.36|167.96|170.09|167.69|170.36|167.96|170.09|167.69|0
1650976450000|2022-04-26 12:34:10|170.36|167.96|170.36|167.96|170.36|167.96|170.22|167.82|0
1650976460000|2022-04-26 12:34:20|170.5|168.1|170.63|168.23|170.63|168.23|170.5|168.1|0
1650976470000|2022-04-26 12:34:30|170.5|168.1|170.63|168.23|170.63|168.23|170.5|168.1|0
1650976480000|2022-04-26 12:34:40|170.5|168.1|170.63|168.23|170.77|168.37|170.5|168.1|0
1650976490000|2022-04-26 12:34:50|170.5|168.1|170.5|168.1|170.5|168.1|170.5|168.1|0
1650976500000|2022-04-26 12:35:00|170.56|168.16|170.5|168.1|170.56|168.16|170.5|168.1|0
1650976510000|2022-04-26 12:35:10|169.54|167.14|169.68|167.28|169.68|167.28|169.54|167.14|0
1650976520000|2022-04-26 12:35:20|169.54|167.14|169.68|167.28|169.68|167.28|169.54|167.14|0
1650976530000|2022-04-26 12:35:30|169.61|167.21|169.47|167.07|169.61|167.21|169.41|167.01|0
1650976540000|2022-04-26 12:35:40|169.27|166.87|169.13|166.73|169.27|166.87|169|166.6|0
1650976550000|2022-04-26 12:35:50|169.06|166.66|169.27|166.87|169.27|166.87|169.06|166.66|0
1650976560000|2022-04-26 12:36:00|169.54|167.14|169.54|167.14|169.54|167.14|169.41|167.01|0
1650976570000|2022-04-26 12:36:10|169.27|166.87|169.27|166.87|169.27|166.87|169.06|166.66|0
1650976580000|2022-04-26 12:36:20|169.13|166.73|169.27|166.87|169.27|166.87|169.13|166.73|0
1650976590000|2022-04-26 12:36:30|169.41|167.01|169.27|166.87|169.41|167.01|169.13|166.73|0
1650976600000|2022-04-26 12:36:40|169.13|166.73|168.45|166.05|169.13|166.73|168.45|166.05|0
1650976610000|2022-04-26 12:36:50|168.59|166.19|168.32|165.92|168.59|166.19|168.32|165.92|0
1650976620000|2022-04-26 12:37:00|168.18|165.78|168.05|165.65|168.18|165.78|168.05|165.65|0
1650976630000|2022-04-26 12:37:10|168.11|165.71|168.18|165.78|168.32|165.92|168.11|165.71|0
1650976640000|2022-04-26 12:37:20|167.91|165.51|167.64|165.24|167.91|165.51|167.64|165.24|0
1650976650000|2022-04-26 12:37:30|167.51|165.11|167.37|164.97|167.51|165.11|167.37|164.97|0
1650976660000|2022-04-26 12:37:40|167.51|165.11|166.02|163.62|167.51|165.11|166.02|163.62|0
1650976670000|2022-04-26 12:37:50|165.62|163.22|166.16|163.76|166.16|163.76|165.62|163.22|0
1650976680000|2022-04-26 12:38:00|166.29|163.89|165.89|163.49|166.29|163.89|165.89|163.49|0
1650976690000|2022-04-26 12:38:10|165.62|163.22|166.16|163.76|166.16|163.76|165.62|163.22|0
1650976700000|2022-04-26 12:38:20|166.29|163.89|165.76|163.36|166.29|163.89|165.76|163.36|0
1650976710000|2022-04-26 12:38:30|166.02|163.62|166.43|164.03|166.43|164.03|166.02|163.62|0
1650976720000|2022-04-26 12:38:40|166.56|164.16|166.97|164.57|166.97|164.57|166.56|164.16|0
1650976730000|2022-04-26 12:38:50|166.83|164.43|166.56|164.16|166.83|164.43|166.29|163.89|0
1650976740000|2022-04-26 12:39:00|166.7|164.3|166.56|164.16|166.7|164.3|166.56|164.16|0
1650976750000|2022-04-26 12:39:10|166.76|164.36|166.7|164.3|166.76|164.36|166.7|164.3|0
1650976760000|2022-04-26 12:39:20|166.97|164.57|166.83|164.43|166.97|164.57|166.83|164.43|0
1650976770000|2022-04-26 12:39:30|166.96|164.56|166.96|164.56|166.96|164.56|166.96|164.56|0
1650976780000|2022-04-26 12:39:40|167.1|164.7|166.83|164.43|167.1|164.7|166.83|164.43|0
1650976790000|2022-04-26 12:39:50|166.96|164.56|167.23|164.83|167.23|164.83|166.96|164.56|0
1650976800000|2022-04-26 12:40:00|167.03|164.63|166.56|164.16|167.03|164.63|166.43|164.03|0
1650976810000|2022-04-26 12:40:10|166.69|164.29|166.56|164.16|166.69|164.29|166.56|164.16|0
1650976820000|2022-04-26 12:40:20|166.43|164.03|166.56|164.16|166.56|164.16|166.43|164.03|0
1650976830000|2022-04-26 12:40:30|166.69|164.29|166.96|164.56|166.96|164.56|166.69|164.29|0
1650976840000|2022-04-26 12:40:40|166.83|164.43|166.83|164.43|166.96|164.56|166.83|164.43|0
1650976850000|2022-04-26 12:40:50|166.56|164.16|166.02|163.62|166.56|164.16|165.89|163.49|0
1650976860000|2022-04-26 12:41:00|166.16|163.76|166.16|163.76|166.16|163.76|165.89|163.49|0
1650976870000|2022-04-26 12:41:10|166.02|163.62|165.89|163.49|166.02|163.62|165.89|163.49|0
1650976880000|2022-04-26 12:41:20|165.75|163.35|165.89|163.49|166.02|163.62|165.75|163.35|0
1650976890000|2022-04-26 12:41:30|166.16|163.76|166.02|163.62|166.16|163.76|166.02|163.62|0
1650976900000|2022-04-26 12:41:40|165.89|163.49|165.75|163.35|165.89|163.49|165.75|163.35|0
1650976910000|2022-04-26 12:41:50|165.48|163.08|165.62|163.22|165.75|163.35|165.48|163.08|0
1650976920000|2022-04-26 12:42:00|165.75|163.35|165.35|162.95|165.75|163.35|165.35|162.95|0
1650976930000|2022-04-26 12:42:10|165.62|163.22|166.15|163.75|166.15|163.75|165.62|163.22|0
1650976940000|2022-04-26 12:42:20|165.75|163.35|165.48|163.08|165.75|163.35|165.48|163.08|0
1650976950000|2022-04-26 12:42:30|165.41|163.01|165.48|163.08|165.48|163.08|165.35|162.95|0
1650976960000|2022-04-26 12:42:40|165.62|163.22|166.02|163.62|166.02|163.62|165.62|163.22|0
1650976970000|2022-04-26 12:42:50|165.88|163.48|166.02|163.62|166.02|163.62|165.88|163.48|0
1650976980000|2022-04-26 12:43:00|166.15|163.75|166.29|163.89|166.29|163.89|166.08|163.68|0
1650976990000|2022-04-26 12:43:10|166.15|163.75|166.15|163.75|166.29|163.89|166.15|163.75|0
1650977000000|2022-04-26 12:43:20|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1650977010000|2022-04-26 12:43:30|166.29|163.89|166.02|163.62|166.29|163.89|166.02|163.62|0
1650977020000|2022-04-26 12:43:40|165.75|163.35|165.75|163.35|165.75|163.35|165.62|163.22|0
1650977030000|2022-04-26 12:43:50|165.88|163.48|165.75|163.35|165.88|163.48|165.75|163.35|0
1650977040000|2022-04-26 12:44:00|165.88|163.48|166.15|163.75|166.15|163.75|165.88|163.48|0
1650977050000|2022-04-26 12:44:10|166.02|163.62|166.15|163.75|166.29|163.89|166.02|163.62|0
1650977060000|2022-04-26 12:44:20|166.22|163.82|166.29|163.89|166.29|163.89|166.15|163.75|0
1650977070000|2022-04-26 12:44:30|166.15|163.75|166.02|163.62|166.15|163.75|166.02|163.62|0
1650977080000|2022-04-26 12:44:40|165.88|163.48|165.61|163.21|165.88|163.48|165.61|163.21|0
1650977090000|2022-04-26 12:44:50|165.48|163.08|165.88|163.48|165.88|163.48|165.48|163.08|0
1650977100000|2022-04-26 12:45:00|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1650977110000|2022-04-26 12:45:10|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1650977120000|2022-04-26 12:45:20|165.48|163.08|165.61|163.21|165.61|163.21|165.48|163.08|0
1650977130000|2022-04-26 12:45:30|165.48|163.08|165.21|162.81|165.48|163.08|165.21|162.81|0
1650977140000|2022-04-26 12:45:40|165.35|162.95|165.48|163.08|165.48|163.08|165.35|162.95|0
1650977150000|2022-04-26 12:45:50|165.61|163.21|165.08|162.68|165.61|163.21|165.08|162.68|0
1650977160000|2022-04-26 12:46:00|165.48|163.08|165.34|162.94|165.61|163.21|165.34|162.94|0
1650977170000|2022-04-26 12:46:10|165.48|163.08|165.61|163.21|165.61|163.21|165.48|163.08|0
1650977180000|2022-04-26 12:46:20|165.34|162.94|165.08|162.68|165.34|162.94|165.08|162.68|0
1650977190000|2022-04-26 12:46:30|165.21|162.81|165.08|162.68|165.21|162.81|165.08|162.68|0
1650977200000|2022-04-26 12:46:40|165.34|162.94|165.08|162.68|165.34|162.94|165.08|162.68|0
1650977210000|2022-04-26 12:46:50|165.21|162.81|165.34|162.94|165.34|162.94|165.21|162.81|0
1650977220000|2022-04-26 12:47:00|165.48|163.08|165.21|162.81|165.61|163.21|165.21|162.81|0
1650977230000|2022-04-26 12:47:10|165.34|162.94|165.48|163.08|165.48|163.08|165.34|162.94|0
1650977240000|2022-04-26 12:47:20|165.34|162.94|165.61|163.21|165.61|163.21|165.34|162.94|0
1650977250000|2022-04-26 12:47:30|165.88|163.48|165.88|163.48|165.88|163.48|165.88|163.48|0
1650977260000|2022-04-26 12:47:40|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1650977270000|2022-04-26 12:47:50|166.01|163.61|166.15|163.75|166.15|163.75|166.01|163.61|0
1650977280000|2022-04-26 12:48:00|166.01|163.61|165.88|163.48|166.01|163.61|165.88|163.48|0
1650977290000|2022-04-26 12:48:10|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1650977300000|2022-04-26 12:48:20|165.61|163.21|165.68|163.28|165.74|163.34|165.61|163.21|0
1650977310000|2022-04-26 12:48:30|165.61|163.21|165.61|163.21|165.61|163.21|165.54|163.14|0
1650977320000|2022-04-26 12:48:40|165.48|163.08|165.48|163.08|165.48|163.08|165.34|162.94|0
1650977330000|2022-04-26 12:48:50|165.54|163.14|165.74|163.34|165.74|163.34|165.54|163.14|0
1650977340000|2022-04-26 12:49:00|165.88|163.48|166.28|163.88|166.28|163.88|165.88|163.48|0
1650977350000|2022-04-26 12:49:10|166.42|164.02|166.28|163.88|166.42|164.02|166.15|163.75|0
1650977360000|2022-04-26 12:49:20|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1650977390000|2022-04-26 12:49:50|166.28|163.88|166.01|163.61|166.28|163.88|166.01|163.61|0
1650977400000|2022-04-26 12:50:00|166.08|163.68|166.21|163.81|166.28|163.88|166.08|163.68|0
1650977410000|2022-04-26 12:50:10|166.15|163.75|166.01|163.61|166.15|163.75|166.01|163.61|0
1650977420000|2022-04-26 12:50:20|166.15|163.75|166.28|163.88|166.28|163.88|166.15|163.75|0
1650977430000|2022-04-26 12:50:30|166.34|163.94|166.41|164.01|166.41|164.01|166.28|163.88|0
1650977440000|2022-04-26 12:50:40|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1650977450000|2022-04-26 12:50:50|166.21|163.81|166.15|163.75|166.21|163.81|166.15|163.75|0
1650977460000|2022-04-26 12:51:00|166.28|163.88|166.55|164.15|166.55|164.15|166.28|163.88|0
1650977470000|2022-04-26 12:51:10|166.41|164.01|166.55|164.15|166.55|164.15|166.41|164.01|0
1650977480000|2022-04-26 12:51:20|166.41|164.01|166.55|164.15|166.55|164.15|166.41|164.01|0
1650977490000|2022-04-26 12:51:30|166.41|164.01|166.28|163.88|166.41|164.01|166.28|163.88|0
1650977500000|2022-04-26 12:51:40|166.41|164.01|166.14|163.74|166.41|164.01|166.14|163.74|0
1650977510000|2022-04-26 12:51:50|166.01|163.61|166.07|163.67|166.14|163.74|166.01|163.61|0
1650977520000|2022-04-26 12:52:00|166.28|163.88|166.28|163.88|166.48|164.08|166.28|163.88|0
1650977530000|2022-04-26 12:52:10|166.41|164.01|166.28|163.88|166.41|164.01|166.28|163.88|0
1650977540000|2022-04-26 12:52:20|166.41|164.01|166.14|163.74|166.41|164.01|166.14|163.74|0
1650977550000|2022-04-26 12:52:30|166.28|163.88|166.55|164.15|166.55|164.15|166.28|163.88|0
1650977560000|2022-04-26 12:52:40|166.48|164.08|166.55|164.15|166.55|164.15|166.48|164.08|0
1650977570000|2022-04-26 12:52:50|166.41|164.01|166.14|163.74|166.41|164.01|166.14|163.74|0
1650977580000|2022-04-26 12:53:00|166.01|163.61|166.01|163.61|166.01|163.61|166.01|163.61|0
1650977590000|2022-04-26 12:53:10|165.74|163.34|166.01|163.61|166.01|163.61|165.74|163.34|0
1650977600000|2022-04-26 12:53:20|166.28|163.88|166.28|163.88|166.28|163.88|166.14|163.74|0
1650977610000|2022-04-26 12:53:30|166.34|163.94|166.41|164.01|166.41|164.01|166.28|163.88|0
1650977620000|2022-04-26 12:53:40|166.28|163.88|166.95|164.55|166.95|164.55|166.28|163.88|0
1650977630000|2022-04-26 12:53:50|166.82|164.42|166.82|164.42|166.95|164.55|166.82|164.42|0
1650977640000|2022-04-26 12:54:00|167.15|164.75|167.35|164.95|167.35|164.95|167.15|164.75|0
1650977650000|2022-04-26 12:54:10|167.49|165.09|167.35|164.95|167.49|165.09|167.22|164.82|0
1650977660000|2022-04-26 12:54:20|167.9|165.5|167.89|165.49|167.9|165.5|167.89|165.49|0
1650977670000|2022-04-26 12:54:30|168.03|165.63|167.89|165.49|168.03|165.63|167.89|165.49|0
1650977680000|2022-04-26 12:54:40|167.76|165.36|167.76|165.36|167.76|165.36|167.76|165.36|0
1650977690000|2022-04-26 12:54:50|168.03|165.63|167.89|165.49|168.03|165.63|167.89|165.49|0
1650977700000|2022-04-26 12:55:00|167.76|165.36|167.76|165.36|167.76|165.36|167.76|165.36|0
1650977710000|2022-04-26 12:55:10|167.89|165.49|168.03|165.63|168.03|165.63|167.89|165.49|0
1650977720000|2022-04-26 12:55:20|167.89|165.49|167.89|165.49|167.89|165.49|167.89|165.49|0
1650977730000|2022-04-26 12:55:30|167.76|165.36|167.62|165.22|167.76|165.36|167.62|165.22|0
1650977740000|2022-04-26 12:55:40|167.49|165.09|167.49|165.09|167.49|165.09|167.22|164.82|0
1650977750000|2022-04-26 12:55:50|167.62|165.22|167.76|165.36|167.76|165.36|167.62|165.22|0
1650977760000|2022-04-26 12:56:00|167.89|165.49|167.89|165.49|168.03|165.63|167.89|165.49|0
1650977770000|2022-04-26 12:56:10|167.76|165.36|167.89|165.49|167.89|165.49|167.76|165.36|0
1650977780000|2022-04-26 12:56:20|167.76|165.36|167.89|165.49|168.03|165.63|167.76|165.36|0
1650977790000|2022-04-26 12:56:30|167.76|165.36|167.89|165.49|167.89|165.49|167.76|165.36|0
1650977800000|2022-04-26 12:56:40|167.76|165.36|167.89|165.49|167.89|165.49|167.76|165.36|0
1650977810000|2022-04-26 12:56:50|168.03|165.63|167.96|165.56|168.03|165.63|167.89|165.49|0
1650977820000|2022-04-26 12:57:00|168.16|165.76|168.57|166.17|168.57|166.17|168.16|165.76|0
1650977830000|2022-04-26 12:57:10|168.16|165.76|168.43|166.03|168.57|166.17|168.16|165.76|0
1650977840000|2022-04-26 12:57:20|168.36|165.96|168.16|165.76|168.36|165.96|168.16|165.76|0
1650977850000|2022-04-26 12:57:30|168.03|165.63|168.03|165.63|168.16|165.76|168.03|165.63|0
1650977860000|2022-04-26 12:57:40|167.89|165.49|167.89|165.49|167.89|165.49|167.89|165.49|0
1650977870000|2022-04-26 12:57:50|167.76|165.36|167.76|165.36|167.89|165.49|167.76|165.36|0
1650977890000|2022-04-26 12:58:10|167.89|165.49|168.03|165.63|168.03|165.63|167.89|165.49|0
1650977900000|2022-04-26 12:58:20|167.28|164.88|168.7|166.3|168.7|166.3|167.28|164.88|0
1650977910000|2022-04-26 12:58:30|168.63|166.23|168.7|166.3|168.7|166.3|168.63|166.23|0
1650977920000|2022-04-26 12:58:40|168.56|166.16|168.43|166.03|168.56|166.16|168.43|166.03|0
1650977930000|2022-04-26 12:58:50|168.56|166.16|168.7|166.3|168.7|166.3|168.56|166.16|0
1650977940000|2022-04-26 12:59:00|168.83|166.43|168.83|166.43|168.83|166.43|168.7|166.3|0
1650977950000|2022-04-26 12:59:10|168.97|166.57|168.83|166.43|169.1|166.7|168.83|166.43|0
1650977960000|2022-04-26 12:59:20|168.7|166.3|168.56|166.16|168.7|166.3|168.43|166.03|0
1650977970000|2022-04-26 12:59:30|168.7|166.3|168.76|166.36|168.83|166.43|168.7|166.3|0
1650977980000|2022-04-26 12:59:40|168.7|166.3|168.43|166.03|168.83|166.43|168.43|166.03|0
1650977990000|2022-04-26 12:59:50|168.7|166.3|168.7|166.3|168.7|166.3|168.56|166.16|0
1650978000000|2022-04-26 13:00:00|168.56|166.16|168.43|166.03|168.56|166.16|168.43|166.03|0
1650978010000|2022-04-26 13:00:10|168.49|166.09|168.43|166.03|168.49|166.09|168.35|165.95|0
1650978020000|2022-04-26 13:00:20|168.49|166.09|168.56|166.16|168.56|166.16|168.49|166.09|0
1650978030000|2022-04-26 13:00:30|168.43|166.03|168.29|165.89|168.43|166.03|168.29|165.89|0
1650978040000|2022-04-26 13:00:40|168.35|165.95|168.42|166.02|168.42|166.02|168.35|165.95|0
1650978050000|2022-04-26 13:00:50|168.29|165.89|168.42|166.02|168.42|166.02|168.29|165.89|0
1650978060000|2022-04-26 13:01:00|168.35|165.95|168.15|165.75|168.35|165.95|168.15|165.75|0
1650978070000|2022-04-26 13:01:10|168.02|165.62|167.48|165.08|168.02|165.62|167.48|165.08|0
1650978080000|2022-04-26 13:01:20|167.34|164.94|167.34|164.94|167.34|164.94|167.34|164.94|0
1650978090000|2022-04-26 13:01:30|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1650978100000|2022-04-26 13:01:40|167.34|164.94|167.21|164.81|167.48|165.08|167.21|164.81|0
1650978110000|2022-04-26 13:01:50|167.07|164.67|166.67|164.27|167.07|164.67|166.67|164.27|0
1650978120000|2022-04-26 13:02:00|166.54|164.14|166.4|164|166.54|164.14|166.4|164|0
1650978130000|2022-04-26 13:02:10|166.13|163.73|165.6|163.2|166.13|163.73|165.6|163.2|0
1650978140000|2022-04-26 13:02:20|165.73|163.33|166.2|163.8|166.2|163.8|165.73|163.33|0
1650978150000|2022-04-26 13:02:30|166.27|163.87|166.4|164|166.4|164|166|163.6|0
1650978160000|2022-04-26 13:02:40|166.27|163.87|166.13|163.73|166.27|163.87|166.13|163.73|0
1650978170000|2022-04-26 13:02:50|166.27|163.87|166.6|164.2|166.6|164.2|166.27|163.87|0
1650978180000|2022-04-26 13:03:00|166.67|164.27|166.8|164.4|166.94|164.54|166.67|164.27|0
1650978190000|2022-04-26 13:03:10|166.94|164.54|166.94|164.54|166.94|164.54|166.8|164.4|0
1650978200000|2022-04-26 13:03:20|166.8|164.4|167.07|164.67|167.07|164.67|166.8|164.4|0
1650978210000|2022-04-26 13:03:30|167.14|164.74|167.07|164.67|167.21|164.81|167.07|164.67|0
1650978220000|2022-04-26 13:03:40|166.94|164.54|166.67|164.27|166.94|164.54|166.67|164.27|0
1650978230000|2022-04-26 13:03:50|166.4|164|166.27|163.87|166.4|164|166.27|163.87|0
1650978240000|2022-04-26 13:04:00|166.4|164|166.46|164.06|166.46|164.06|166.27|163.87|0
1650978250000|2022-04-26 13:04:10|166.4|164|166.26|163.86|166.4|164|166.26|163.86|0
1650978260000|2022-04-26 13:04:20|166.13|163.73|166.8|164.4|166.8|164.4|166.13|163.73|0
1650978270000|2022-04-26 13:04:30|166.94|164.54|166.94|164.54|166.94|164.54|166.94|164.54|0
1650978280000|2022-04-26 13:04:40|166.8|164.4|166.8|164.4|166.8|164.4|166.67|164.27|0
1650978300000|2022-04-26 13:05:00|166.67|164.27|166.53|164.13|166.8|164.4|166.53|164.13|0
1650978310000|2022-04-26 13:05:10|166.4|164|166.4|164|166.53|164.13|166.4|164|0
1650978320000|2022-04-26 13:05:20|166.53|164.13|166.53|164.13|166.53|164.13|166.46|164.06|0
1650978330000|2022-04-26 13:05:30|166.8|164.4|166.8|164.4|166.8|164.4|166.8|164.4|0
1650978340000|2022-04-26 13:05:40|166.87|164.47|166.8|164.4|166.94|164.54|166.8|164.4|0
1650978350000|2022-04-26 13:05:50|166.94|164.54|166.8|164.4|166.94|164.54|166.8|164.4|0
1650978360000|2022-04-26 13:06:00|166.94|164.54|166.8|164.4|166.94|164.54|166.8|164.4|0
1650978370000|2022-04-26 13:06:10|166.67|164.27|166.67|164.27|166.67|164.27|166.67|164.27|0
1650978380000|2022-04-26 13:06:20|166.53|164.13|166.67|164.27|166.67|164.27|166.53|164.13|0
1650978390000|2022-04-26 13:06:30|166.93|164.53|166.93|164.53|167|164.6|166.93|164.53|0
1650978400000|2022-04-26 13:06:40|166.73|164.33|166.67|164.27|166.73|164.33|166.67|164.27|0
1650978410000|2022-04-26 13:06:50|166.73|164.33|166.73|164.33|166.8|164.4|166.67|164.27|0
1650978420000|2022-04-26 13:07:00|166.8|164.4|166.93|164.53|166.93|164.53|166.8|164.4|0
1650978430000|2022-04-26 13:07:10|167|164.6|167.07|164.67|167.07|164.67|167|164.6|0
1650978440000|2022-04-26 13:07:20|166.8|164.4|166.93|164.53|166.93|164.53|166.8|164.4|0
1650978450000|2022-04-26 13:07:30|166.8|164.4|166.66|164.26|166.8|164.4|166.66|164.26|0
1650978460000|2022-04-26 13:07:40|166.73|164.33|166.66|164.26|166.8|164.4|166.66|164.26|0
1650978470000|2022-04-26 13:07:50|166.53|164.13|166.46|164.06|166.53|164.13|166.46|164.06|0
1650978480000|2022-04-26 13:08:00|166.53|164.13|166.4|164|166.53|164.13|166.4|164|0
1650978490000|2022-04-26 13:08:10|166.53|164.13|166.66|164.26|166.8|164.4|166.53|164.13|0
1650978500000|2022-04-26 13:08:20|166.8|164.4|166.66|164.26|166.8|164.4|166.66|164.26|0
1650978510000|2022-04-26 13:08:30|166.53|164.13|166.66|164.26|166.66|164.26|166.53|164.13|0
1650978520000|2022-04-26 13:08:40|166.32|163.92|166.26|163.86|166.39|163.99|166.26|163.86|0
1650978530000|2022-04-26 13:08:50|166.19|163.79|166.26|163.86|166.39|163.99|166.19|163.79|0
1650978540000|2022-04-26 13:09:00|166.39|163.99|166.8|164.4|166.8|164.4|166.39|163.99|0
1650978550000|2022-04-26 13:09:10|166.93|164.53|166.93|164.53|166.93|164.53|166.93|164.53|0
1650978560000|2022-04-26 13:09:20|166.8|164.4|166.8|164.4|166.8|164.4|166.8|164.4|0
1650978570000|2022-04-26 13:09:30|166.86|164.46|166.8|164.4|166.93|164.53|166.8|164.4|0
1650978580000|2022-04-26 13:09:40|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1650978600000|2022-04-26 13:10:00|166.53|164.13|166.66|164.26|166.66|164.26|166.53|164.13|0
1650978610000|2022-04-26 13:10:10|166.8|164.4|166.66|164.26|166.8|164.4|166.66|164.26|0
1650978620000|2022-04-26 13:10:20|166.53|164.13|166.39|163.99|166.53|164.13|166.39|163.99|0
1650978630000|2022-04-26 13:10:30|166.26|163.86|166.26|163.86|166.39|163.99|166.26|163.86|0
1650978640000|2022-04-26 13:10:40|165.99|163.59|165.72|163.32|165.99|163.59|165.72|163.32|0
1650978650000|2022-04-26 13:10:50|165.59|163.19|165.05|162.65|165.59|163.19|165.05|162.65|0
1650978660000|2022-04-26 13:11:00|164.92|162.52|164.78|162.38|164.92|162.52|164.78|162.38|0
1650978670000|2022-04-26 13:11:10|164.65|162.25|164.52|162.12|164.65|162.25|164.38|161.98|0
1650978680000|2022-04-26 13:11:20|164.65|162.25|164.92|162.52|164.92|162.52|164.65|162.25|0
1650978690000|2022-04-26 13:11:30|164.78|162.38|165.05|162.65|165.05|162.65|164.78|162.38|0
1650978700000|2022-04-26 13:11:40|164.98|162.58|164.78|162.38|165.05|162.65|164.78|162.38|0
1650978710000|2022-04-26 13:11:50|164.92|162.52|164.65|162.25|164.92|162.52|164.65|162.25|0
1650978720000|2022-04-26 13:12:00|164.78|162.38|164.52|162.12|164.78|162.38|164.52|162.12|0
1650978730000|2022-04-26 13:12:10|164.25|161.85|164.78|162.38|164.78|162.38|164.25|161.85|0
1650978740000|2022-04-26 13:12:20|164.65|162.25|164.92|162.52|164.92|162.52|164.65|162.25|0
1650978750000|2022-04-26 13:12:30|164.78|162.38|164.78|162.38|164.92|162.52|164.78|162.38|0
1650978760000|2022-04-26 13:12:40|164.92|162.52|164.78|162.38|164.92|162.52|164.65|162.25|0
1650978770000|2022-04-26 13:12:50|164.92|162.52|164.85|162.45|164.92|162.52|164.85|162.45|0
1650978780000|2022-04-26 13:13:00|164.78|162.38|164.78|162.38|164.78|162.38|164.65|162.25|0
1650978790000|2022-04-26 13:13:10|164.92|162.52|164.65|162.25|164.92|162.52|164.65|162.25|0
1650978800000|2022-04-26 13:13:20|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1650978810000|2022-04-26 13:13:30|164.38|161.98|164.25|161.85|164.38|161.98|164.25|161.85|0
1650978820000|2022-04-26 13:13:40|164.38|161.98|164.65|162.25|164.65|162.25|164.38|161.98|0
1650978830000|2022-04-26 13:13:50|164.52|162.12|164.51|162.11|164.52|162.12|164.51|162.11|0
1650978840000|2022-04-26 13:14:00|164.38|161.98|164.65|162.25|164.65|162.25|164.38|161.98|0
1650978850000|2022-04-26 13:14:10|164.78|162.38|164.98|162.58|164.98|162.58|164.78|162.38|0
1650978860000|2022-04-26 13:14:20|164.65|162.25|164.92|162.52|164.92|162.52|164.65|162.25|0
1650978870000|2022-04-26 13:14:30|165.05|162.65|164.78|162.38|165.05|162.65|164.78|162.38|0
1650978880000|2022-04-26 13:14:40|164.91|162.51|165.05|162.65|165.05|162.65|164.91|162.51|0
1650978890000|2022-04-26 13:14:50|164.91|162.51|164.91|162.51|164.98|162.58|164.91|162.51|0
1650978900000|2022-04-26 13:15:00|164.78|162.38|164.65|162.25|164.78|162.38|164.65|162.25|0
1650978910000|2022-04-26 13:15:10|164.78|162.38|164.65|162.25|164.78|162.38|164.65|162.25|0
1650978920000|2022-04-26 13:15:20|164.78|162.38|164.78|162.38|164.78|162.38|164.65|162.25|0
1650978930000|2022-04-26 13:15:30|164.98|162.58|165.05|162.65|165.18|162.78|164.98|162.58|0
1650978940000|2022-04-26 13:15:40|164.91|162.51|164.91|162.51|164.91|162.51|164.91|162.51|0
1650978950000|2022-04-26 13:15:50|165.05|162.65|165.31|162.91|165.31|162.91|165.05|162.65|0
1650978960000|2022-04-26 13:16:00|165.18|162.78|165.45|163.05|165.45|163.05|165.18|162.78|0
1650978970000|2022-04-26 13:16:10|165.58|163.18|165.31|162.91|165.58|163.18|165.31|162.91|0
1650978980000|2022-04-26 13:16:20|165.18|162.78|165.18|162.78|165.18|162.78|165.18|162.78|0
1650978990000|2022-04-26 13:16:30|165.05|162.65|165.31|162.91|165.31|162.91|165.05|162.65|0
1650979000000|2022-04-26 13:16:40|165.11|162.71|164.91|162.51|165.18|162.78|164.91|162.51|0
1650979010000|2022-04-26 13:16:50|164.78|162.38|164.91|162.51|164.91|162.51|164.78|162.38|0
1650979020000|2022-04-26 13:17:00|165.05|162.65|164.51|162.11|165.05|162.65|164.51|162.11|0
1650979030000|2022-04-26 13:17:10|164.65|162.25|165.05|162.65|165.05|162.65|164.65|162.25|0
1650979040000|2022-04-26 13:17:20|165.18|162.78|164.91|162.51|165.18|162.78|164.91|162.51|0
1650979050000|2022-04-26 13:17:30|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1650979060000|2022-04-26 13:17:40|164.98|162.58|164.91|162.51|164.98|162.58|164.78|162.38|0
1650979070000|2022-04-26 13:17:50|165.05|162.65|164.78|162.38|165.05|162.65|164.78|162.38|0
1650979080000|2022-04-26 13:18:00|164.64|162.24|164.91|162.51|164.91|162.51|164.64|162.24|0
1650979090000|2022-04-26 13:18:10|165.04|162.64|165.18|162.78|165.18|162.78|165.04|162.64|0
1650979100000|2022-04-26 13:18:20|165.04|162.64|165.04|162.64|165.18|162.78|165.04|162.64|0
1650979110000|2022-04-26 13:18:30|164.91|162.51|164.91|162.51|164.91|162.51|164.91|162.51|0
1650979120000|2022-04-26 13:18:40|164.78|162.38|164.91|162.51|164.91|162.51|164.78|162.38|0
1650979130000|2022-04-26 13:18:50|164.84|162.44|165.11|162.71|165.11|162.71|164.84|162.44|0
1650979140000|2022-04-26 13:19:00|165.18|162.78|165.31|162.91|165.31|162.91|165.18|162.78|0
1650979150000|2022-04-26 13:19:10|165.24|162.84|165.31|162.91|165.31|162.91|165.24|162.84|0
1650979160000|2022-04-26 13:19:20|165.18|162.78|165.18|162.78|165.18|162.78|165.18|162.78|0
1650979170000|2022-04-26 13:19:30|165.31|162.91|165.04|162.64|165.31|162.91|165.04|162.64|0
1650979180000|2022-04-26 13:19:40|164.97|162.57|165.04|162.64|165.04|162.64|164.91|162.51|0
1650979190000|2022-04-26 13:19:50|165.18|162.78|165.24|162.84|165.24|162.84|165.18|162.78|0
1650979200000|2022-04-26 13:20:00|165.31|162.91|165.18|162.78|165.44|163.04|165.18|162.78|0
1650979220000|2022-04-26 13:20:20|165.04|162.64|165.04|162.64|165.18|162.78|165.04|162.64|0
1650979230000|2022-04-26 13:20:30|164.64|162.24|164.37|161.97|164.78|162.38|164.37|161.97|0
1650979240000|2022-04-26 13:20:40|164.24|161.84|164.24|161.84|164.24|161.84|164.11|161.71|0
1650979250000|2022-04-26 13:20:50|164.31|161.91|163.97|161.57|164.31|161.91|163.97|161.57|0
1650979260000|2022-04-26 13:21:00|163.84|161.44|163.58|161.18|163.84|161.44|163.58|161.18|0
1650979270000|2022-04-26 13:21:10|163.31|160.91|163.57|161.17|163.57|161.17|163.31|160.91|0
1650979280000|2022-04-26 13:21:20|163.44|161.04|163.71|161.31|163.71|161.31|163.44|161.04|0
1650979290000|2022-04-26 13:21:30|164.11|161.71|163.97|161.57|164.11|161.71|163.97|161.57|0
1650979300000|2022-04-26 13:21:40|163.84|161.44|163.44|161.04|163.97|161.57|163.44|161.04|0
1650979310000|2022-04-26 13:21:50|163.71|161.31|163.71|161.31|163.71|161.31|163.71|161.31|0
1650979320000|2022-04-26 13:22:00|163.57|161.17|163.71|161.31|163.71|161.31|163.57|161.17|0
1650979330000|2022-04-26 13:22:10|163.57|161.17|163.31|160.91|163.57|161.17|163.31|160.91|0
1650979340000|2022-04-26 13:22:20|163.44|161.04|163.57|161.17|163.57|161.17|163.44|161.04|0
1650979350000|2022-04-26 13:22:30|163.71|161.31|163.57|161.17|163.84|161.44|163.57|161.17|0
1650979360000|2022-04-26 13:22:40|163.31|160.91|163.31|160.91|163.44|161.04|163.31|160.91|0
1650979370000|2022-04-26 13:22:50|163.44|161.04|163.57|161.17|163.57|161.17|163.44|161.04|0
1650979380000|2022-04-26 13:23:00|163.71|161.31|163.71|161.31|163.71|161.31|163.57|161.17|0
1650979390000|2022-04-26 13:23:10|163.57|161.17|163.84|161.44|163.84|161.44|163.57|161.17|0
1650979400000|2022-04-26 13:23:20|164.11|161.71|163.84|161.44|164.11|161.71|163.84|161.44|0
1650979410000|2022-04-26 13:23:30|163.97|161.57|163.84|161.44|163.97|161.57|163.84|161.44|0
1650979420000|2022-04-26 13:23:40|163.71|161.31|163.71|161.31|163.71|161.31|163.71|161.31|0
1650979430000|2022-04-26 13:23:50|163.64|161.24|163.71|161.31|163.71|161.31|163.57|161.17|0
1650979440000|2022-04-26 13:24:00|163.84|161.44|163.84|161.44|163.84|161.44|163.84|161.44|0
1650979450000|2022-04-26 13:24:10|163.7|161.3|163.7|161.3|163.7|161.3|163.57|161.17|0
1650979460000|2022-04-26 13:24:20|163.77|161.37|163.7|161.3|163.97|161.57|163.7|161.3|0
1650979470000|2022-04-26 13:24:30|163.57|161.17|163.57|161.17|163.7|161.3|163.57|161.17|0
1650979480000|2022-04-26 13:24:40|163.44|161.04|163.57|161.17|163.57|161.17|163.31|160.91|0
1650979490000|2022-04-26 13:24:50|163.7|161.3|163.97|161.57|163.97|161.57|163.7|161.3|0
1650979500000|2022-04-26 13:25:00|163.84|161.44|163.97|161.57|163.97|161.57|163.84|161.44|0
1650979510000|2022-04-26 13:25:10|163.84|161.44|164.1|161.7|164.1|161.7|163.84|161.44|0
1650979530000|2022-04-26 13:25:30|164.24|161.84|164.24|161.84|164.24|161.84|164.24|161.84|0
1650979540000|2022-04-26 13:25:40|164.37|161.97|164.77|162.37|164.77|162.37|164.37|161.97|0
1650979550000|2022-04-26 13:25:50|164.5|162.1|164.64|162.24|164.64|162.24|164.5|162.1|0
1650979560000|2022-04-26 13:26:00|164.5|162.1|164.64|162.24|164.64|162.24|164.5|162.1|0
1650979570000|2022-04-26 13:26:10|164.77|162.37|164.9|162.5|164.9|162.5|164.77|162.37|0
1650979580000|2022-04-26 13:26:20|164.77|162.37|164.64|162.24|164.77|162.37|164.64|162.24|0
1650979590000|2022-04-26 13:26:30|164.5|162.1|164.37|161.97|164.5|162.1|164.37|161.97|0
1650979600000|2022-04-26 13:26:40|164.24|161.84|164.1|161.7|164.24|161.84|164.1|161.7|0
1650979610000|2022-04-26 13:26:50|163.97|161.57|163.97|161.57|164.03|161.63|163.97|161.57|0
1650979620000|2022-04-26 13:27:00|164.1|161.7|164.5|162.1|164.5|162.1|164.1|161.7|0
1650979630000|2022-04-26 13:27:10|164.63|162.23|164.77|162.37|164.97|162.57|164.63|162.23|0
1650979640000|2022-04-26 13:27:20|164.63|162.23|164.1|161.7|164.63|162.23|164.1|161.7|0
1650979650000|2022-04-26 13:27:30|163.97|161.57|164.1|161.7|164.1|161.7|163.97|161.57|0
1650979660000|2022-04-26 13:27:40|163.97|161.57|163.57|161.17|164.23|161.83|163.57|161.17|0
1650979670000|2022-04-26 13:27:50|163.3|160.9|163.3|160.9|163.44|161.04|163.3|160.9|0
1650979680000|2022-04-26 13:28:00|163.44|161.04|163.43|161.03|163.57|161.17|163.43|161.03|0
1650979690000|2022-04-26 13:28:10|163.37|160.97|163.3|160.9|163.43|161.03|163.3|160.9|0
1650979700000|2022-04-26 13:28:20|163.43|161.03|163.43|161.03|163.43|161.03|163.43|161.03|0
1650979710000|2022-04-26 13:28:30|163.7|161.3|163.83|161.43|163.83|161.43|163.7|161.3|0
1650979720000|2022-04-26 13:28:40|164.1|161.7|164.1|161.7|164.1|161.7|163.97|161.57|0
1650979730000|2022-04-26 13:28:50|164.23|161.83|164.1|161.7|164.23|161.83|164.1|161.7|0
1650979740000|2022-04-26 13:29:00|164.23|161.83|164.77|162.37|164.77|162.37|164.23|161.83|0
1650979750000|2022-04-26 13:29:10|164.83|162.43|165.03|162.63|165.03|162.63|164.83|162.43|0
1650979760000|2022-04-26 13:29:20|165.17|162.77|165.17|162.77|165.17|162.77|165.17|162.77|0
1650979770000|2022-04-26 13:29:30|165.03|162.63|165.57|163.17|165.57|163.17|165.03|162.63|0
1650979780000|2022-04-26 13:29:40|165.3|162.9|165.03|162.63|165.43|163.03|165.03|162.63|0
1650979790000|2022-04-26 13:29:50|165.17|162.77|164.9|162.5|165.17|162.77|164.9|162.5|0
1650979800000|2022-04-26 13:30:00|164.63|162.23|164.23|161.83|164.63|162.23|164.1|161.7|0
1650979810000|2022-04-26 13:30:10|164.5|162.1|165.3|162.9|165.57|163.17|164.5|162.1|0
1650979820000|2022-04-26 13:30:20|164.36|161.96|162.32|159.92|164.36|161.96|162.32|159.92|0
1650979830000|2022-04-26 13:30:30|162.58|160.18|163.84|161.44|164.24|161.84|162.58|160.18|0
1650979840000|2022-04-26 13:30:40|165.17|162.77|164.77|162.37|165.17|162.77|164.77|162.37|0
1650979850000|2022-04-26 13:30:50|164.37|161.97|165.1|162.7|165.1|162.7|164.37|161.97|0
1650979860000|2022-04-26 13:31:00|165.03|162.63|164.77|162.37|165.03|162.63|164.24|161.84|0
1650979870000|2022-04-26 13:31:10|164.63|162.23|164.5|162.1|164.63|162.23|164.5|162.1|0
1650979880000|2022-04-26 13:31:20|163.97|161.57|163.9|161.5|164.24|161.84|163.9|161.5|0
1650979890000|2022-04-26 13:31:30|163.57|161.17|163.04|160.64|163.57|161.17|162.78|160.38|0
1650979900000|2022-04-26 13:31:40|162.78|160.38|162.65|160.25|162.91|160.51|162.38|159.98|0
1650979910000|2022-04-26 13:31:50|162.51|160.11|162.65|160.25|162.65|160.25|162.12|159.72|0
1650979920000|2022-04-26 13:32:00|162.12|159.72|162.38|159.98|162.38|159.98|162.12|159.72|0
1650979930000|2022-04-26 13:32:10|163.17|160.77|163.44|161.04|163.44|161.04|162.91|160.51|0
1650979940000|2022-04-26 13:32:20|162.91|160.51|163.44|161.04|163.44|161.04|162.91|160.51|0
1650979950000|2022-04-26 13:32:30|163.7|161.3|164.23|161.83|164.23|161.83|163.7|161.3|0
1650979960000|2022-04-26 13:32:40|164.1|161.7|164.5|162.1|164.63|162.23|163.97|161.57|0
1650979970000|2022-04-26 13:32:50|164.23|161.83|163.84|161.44|164.37|161.97|163.84|161.44|0
1650979980000|2022-04-26 13:33:00|163.31|160.91|163.17|160.77|163.31|160.91|163.04|160.64|0
1650979990000|2022-04-26 13:33:10|162.84|160.44|162.64|160.24|163.04|160.64|162.64|160.24|0
1650980000000|2022-04-26 13:33:20|162.51|160.11|162.91|160.51|162.91|160.51|162.51|160.11|0
1650980010000|2022-04-26 13:33:30|162.78|160.38|162.64|160.24|162.91|160.51|162.64|160.24|0
1650980020000|2022-04-26 13:33:40|163.44|161.04|164.1|161.7|164.1|161.7|163.44|161.04|0
1650980030000|2022-04-26 13:33:50|164.37|161.97|164.37|161.97|164.37|161.97|164.37|161.97|0
1650980040000|2022-04-26 13:34:00|163.97|161.57|163.7|161.3|164.5|162.1|163.7|161.3|0
1650980050000|2022-04-26 13:34:10|163.97|161.57|163.83|161.43|163.97|161.57|163.83|161.43|0
1650980060000|2022-04-26 13:34:20|164.1|161.7|162.91|160.51|164.1|161.7|162.91|160.51|0
1650980070000|2022-04-26 13:34:30|162.84|160.44|162.51|160.11|162.84|160.44|162.51|160.11|0
1650980080000|2022-04-26 13:34:40|162.25|159.85|162.51|160.11|162.51|160.11|161.59|159.19|0
1650980090000|2022-04-26 13:34:50|162.78|160.38|161.72|159.32|162.78|160.38|161.72|159.32|0
1650980100000|2022-04-26 13:35:00|161.33|158.93|161.98|159.58|161.98|159.58|161.19|158.79|0
1650980110000|2022-04-26 13:35:10|161.72|159.32|162.11|159.71|162.51|160.11|161.72|159.32|0
1650980120000|2022-04-26 13:35:20|161.85|159.45|161.91|159.51|161.98|159.58|161.85|159.45|0
1650980130000|2022-04-26 13:35:30|161.98|159.58|163.17|160.77|163.44|161.04|161.98|159.58|0
1650980140000|2022-04-26 13:35:40|162.91|160.51|162.91|160.51|163.04|160.64|162.91|160.51|0
1650980150000|2022-04-26 13:35:50|163.04|160.64|163.04|160.64|163.04|160.64|163.04|160.64|0
1650980160000|2022-04-26 13:36:00|162.77|160.37|161.98|159.58|162.77|160.37|161.91|159.51|0
1650980170000|2022-04-26 13:36:10|161.85|159.45|162.11|159.71|162.11|159.71|161.72|159.32|0
1650980180000|2022-04-26 13:36:20|162.25|159.85|162.91|160.51|162.91|160.51|162.11|159.71|0
1650980190000|2022-04-26 13:36:30|163.04|160.64|163.04|160.64|163.43|161.03|163.04|160.64|0
1650980200000|2022-04-26 13:36:40|162.91|160.51|162.25|159.85|162.91|160.51|162.25|159.85|0
1650980210000|2022-04-26 13:36:50|162.11|159.71|161.85|159.45|162.18|159.78|161.85|159.45|0
1650980220000|2022-04-26 13:37:00|162.11|159.71|162.77|160.37|163.04|160.64|162.11|159.71|0
1650980230000|2022-04-26 13:37:10|162.51|160.11|162.9|160.5|163.17|160.77|162.51|160.11|0
1650980240000|2022-04-26 13:37:20|163.3|160.9|162.77|160.37|163.3|160.9|162.77|160.37|0
1650980250000|2022-04-26 13:37:30|162.7|160.3|161.85|159.45|162.7|160.3|161.85|159.45|0
1650980260000|2022-04-26 13:37:40|161.72|159.32|161.59|159.19|161.72|159.32|161.45|159.05|0
1650980270000|2022-04-26 13:37:50|161.85|159.45|161.59|159.19|161.85|159.45|161.45|159.05|0
1650980280000|2022-04-26 13:38:00|161.72|159.32|162.11|159.71|162.11|159.71|161.72|159.32|0
1650980290000|2022-04-26 13:38:10|162.64|160.24|161.98|159.58|162.77|160.37|161.98|159.58|0
1650980300000|2022-04-26 13:38:20|161.59|159.19|161.58|159.18|161.59|159.19|161.45|159.05|0
1650980310000|2022-04-26 13:38:30|161.72|159.32|161.45|159.05|161.72|159.32|161.19|158.79|0
1650980320000|2022-04-26 13:38:40|161.58|159.18|163.04|160.64|163.04|160.64|161.58|159.18|0
1650980330000|2022-04-26 13:38:50|163.17|160.77|164.23|161.83|164.49|162.09|163.17|160.77|0
1650980340000|2022-04-26 13:39:00|164.49|162.09|164.23|161.83|164.49|162.09|163.76|161.36|0
1650980350000|2022-04-26 13:39:10|164.29|161.89|164.23|161.83|164.89|162.49|164.23|161.83|0
1650980360000|2022-04-26 13:39:20|163.43|161.03|163.17|160.77|163.43|161.03|163.03|160.63|0
1650980370000|2022-04-26 13:39:30|162.77|160.37|162.31|159.91|162.77|160.37|162.24|159.84|0
1650980380000|2022-04-26 13:39:40|162.51|160.11|162.37|159.97|162.64|160.24|162.37|159.97|0
1650980390000|2022-04-26 13:39:50|162.51|160.11|162.37|159.97|162.64|160.24|162.37|159.97|0
1650980400000|2022-04-26 13:40:00|161.45|159.05|161.45|159.05|161.58|159.18|161.45|159.05|0
1650980410000|2022-04-26 13:40:10|160.86|158.46|161.06|158.66|161.32|158.92|160.86|158.46|0
1650980420000|2022-04-26 13:40:20|161.45|159.05|161.85|159.45|161.85|159.45|161.45|159.05|0
1650980430000|2022-04-26 13:40:30|162.9|160.5|161.19|158.79|162.9|160.5|161.19|158.79|0
1650980440000|2022-04-26 13:40:40|161.25|158.85|160.79|158.39|161.25|158.85|160.79|158.39|0
1650980450000|2022-04-26 13:40:50|160.73|158.33|159.75|157.35|160.73|158.33|159.75|157.35|0
1650980460000|2022-04-26 13:41:00|160.01|157.61|160.4|158|160.4|158|160.01|157.61|0
1650980470000|2022-04-26 13:41:10|160.27|157.87|160.14|157.74|160.4|158|160.14|157.74|0
1650980480000|2022-04-26 13:41:20|160.27|157.87|160.14|157.74|160.4|158|159.81|157.41|0
1650980490000|2022-04-26 13:41:30|160.01|157.61|160.01|157.61|160.14|157.74|160.01|157.61|0
1650980500000|2022-04-26 13:41:40|159.88|157.48|160.07|157.67|160.27|157.87|159.88|157.48|0
1650980510000|2022-04-26 13:41:50|160.01|157.61|159.88|157.48|160.2|157.8|159.88|157.48|0
1650980520000|2022-04-26 13:42:00|160.01|157.61|158.57|156.17|160.01|157.61|158.57|156.17|0
1650980530000|2022-04-26 13:42:10|158.83|156.43|158.18|155.78|158.83|156.43|158.05|155.65|0
1650980540000|2022-04-26 13:42:20|157.92|155.52|157.79|155.39|158.44|156.04|157.79|155.39|0
1650980550000|2022-04-26 13:42:30|158.18|155.78|158.05|155.65|158.44|156.04|158.05|155.65|0
1650980560000|2022-04-26 13:42:40|158.44|156.04|158.7|156.3|158.83|156.43|158.44|156.04|0
1650980570000|2022-04-26 13:42:50|158.63|156.23|158.31|155.91|158.7|156.3|158.31|155.91|0
1650980580000|2022-04-26 13:43:00|158.05|155.65|158.05|155.65|158.05|155.65|157.79|155.39|0
1650980590000|2022-04-26 13:43:10|158.31|155.91|157.79|155.39|158.44|156.04|157.79|155.39|0
1650980600000|2022-04-26 13:43:20|157.66|155.26|157.4|155|157.66|155.26|157.27|154.87|0
1650980610000|2022-04-26 13:43:30|157.66|155.26|157.4|155|157.92|155.52|157.4|155|0
1650980620000|2022-04-26 13:43:40|157.92|155.52|157.92|155.52|158.18|155.78|157.92|155.52|0
1650980630000|2022-04-26 13:43:50|158.05|155.65|157.79|155.39|158.05|155.65|157.53|155.13|0
1650980640000|2022-04-26 13:44:00|157.66|155.26|157.79|155.39|158.05|155.65|157.66|155.26|0
1650980650000|2022-04-26 13:44:10|157.92|155.52|157.79|155.39|157.92|155.52|157.66|155.26|0
1650980660000|2022-04-26 13:44:20|157.53|155.13|157.79|155.39|157.79|155.39|157.53|155.13|0
1650980670000|2022-04-26 13:44:30|157.66|155.26|157.4|155|157.66|155.26|157.27|154.87|0
1650980680000|2022-04-26 13:44:40|157.27|154.87|157.53|155.13|157.53|155.13|157.27|154.87|0
1650980690000|2022-04-26 13:44:50|157.4|155|157.53|155.13|157.66|155.26|157.4|155|0
1650980700000|2022-04-26 13:45:00|157.27|154.87|157.4|155|157.53|155.13|157.27|154.87|0
1650980710000|2022-04-26 13:45:10|157.27|154.87|157.79|155.39|157.79|155.39|157.27|154.87|0
1650980720000|2022-04-26 13:45:20|157.4|155|157.27|154.87|157.4|155|157.2|154.8|0
1650980730000|2022-04-26 13:45:30|157.4|155|157.79|155.39|157.79|155.39|157.27|154.87|0
1650980740000|2022-04-26 13:45:40|157.66|155.26|157.79|155.39|157.79|155.39|157.46|155.06|0
1650980750000|2022-04-26 13:45:50|157.27|154.87|157.66|155.26|157.66|155.26|157.27|154.87|0
1650980760000|2022-04-26 13:46:00|157.79|155.39|157.92|155.52|158.31|155.91|157.79|155.39|0
1650980770000|2022-04-26 13:46:10|158.05|155.65|157.4|155|158.05|155.65|157.4|155|0
1650980780000|2022-04-26 13:46:20|157.27|154.87|156.75|154.35|157.27|154.87|156.11|153.71|0
1650980790000|2022-04-26 13:46:30|157.14|154.74|157.66|155.26|157.66|155.26|157.14|154.74|0
1650980800000|2022-04-26 13:46:40|157.27|154.87|158.44|156.04|158.44|156.04|157.27|154.87|0
1650980810000|2022-04-26 13:46:50|158.5|156.1|157.4|155|158.5|156.1|157.4|155|0
1650980820000|2022-04-26 13:47:00|157.14|154.74|156.62|154.22|157.14|154.74|156.62|154.22|0
1650980830000|2022-04-26 13:47:10|156.75|154.35|156.88|154.48|157.07|154.67|156.75|154.35|0
1650980840000|2022-04-26 13:47:20|156.75|154.35|156.36|153.96|156.75|154.35|156.36|153.96|0
1650980850000|2022-04-26 13:47:30|156.62|154.22|157.64|155.24|158.16|155.76|156.62|154.22|0
1650980860000|2022-04-26 13:47:40|157.9|155.5|157.9|155.5|157.9|155.5|157.64|155.24|0
1650980870000|2022-04-26 13:47:50|158.55|156.15|159.59|157.19|159.59|157.19|158.55|156.15|0
1650980880000|2022-04-26 13:48:00|159.85|157.45|160.11|157.71|160.11|157.71|159.58|157.18|0
1650980890000|2022-04-26 13:48:10|161.02|158.62|159.3|156.9|161.02|158.62|159.3|156.9|0
1650980900000|2022-04-26 13:48:20|160.38|157.98|161.3|158.9|161.3|158.9|160.38|157.98|0
1650980910000|2022-04-26 13:48:30|161.63|159.23|161.24|158.84|161.63|159.23|161.24|158.84|0
1650980920000|2022-04-26 13:48:40|161.63|159.23|161.76|159.36|161.76|159.36|161.5|159.1|0
1650980930000|2022-04-26 13:48:50|161.63|159.23|162.02|159.62|162.02|159.62|161.63|159.23|0
1650980940000|2022-04-26 13:49:00|162.15|159.75|162.41|160.01|162.41|160.01|162.02|159.62|0
1650980950000|2022-04-26 13:49:10|162.94|160.54|163.2|160.8|163.2|160.8|162.68|160.28|0
1650980960000|2022-04-26 13:49:20|163.07|160.67|162.54|160.14|163.07|160.67|162.54|160.14|0
1650980970000|2022-04-26 13:49:30|162.53|160.13|160.84|158.44|162.53|160.13|160.84|158.44|0
1650980980000|2022-04-26 13:49:40|160.71|158.31|159.41|157.01|160.71|158.31|159.41|157.01|0
1650980990000|2022-04-26 13:49:50|159.02|156.62|158.11|155.71|159.02|156.62|158.11|155.71|0
1650981000000|2022-04-26 13:50:00|157.59|155.19|157.46|155.06|157.72|155.32|157.46|155.06|0
1650981010000|2022-04-26 13:50:10|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1650981020000|2022-04-26 13:50:20|157.21|154.81|157.59|155.19|157.98|155.58|157.21|154.81|0
1650981030000|2022-04-26 13:50:30|157.46|155.06|156.43|154.03|157.46|155.06|156.43|154.03|0
1650981040000|2022-04-26 13:50:40|156.24|153.84|155.53|153.13|156.24|153.84|155.53|153.13|0
1650981050000|2022-04-26 13:50:50|155.66|153.26|155.92|153.52|155.92|153.52|155.53|153.13|0
1650981060000|2022-04-26 13:51:00|156.05|153.65|156.69|154.29|156.69|154.29|156.05|153.65|0
1650981070000|2022-04-26 13:51:10|156.95|154.55|157.33|154.93|157.33|154.93|156.95|154.55|0
1650981080000|2022-04-26 13:51:20|158.76|156.36|158.63|156.23|158.76|156.36|158.56|156.16|0
1650981090000|2022-04-26 13:51:30|158.37|155.97|158.63|156.23|158.63|156.23|158.3|155.9|0
1650981100000|2022-04-26 13:51:40|158.37|155.97|158.17|155.77|158.89|156.49|158.17|155.77|0
1650981110000|2022-04-26 13:51:50|157.98|155.58|158.5|156.1|158.5|156.1|157.98|155.58|0
1650981120000|2022-04-26 13:52:00|158.69|156.29|159.02|156.62|159.28|156.88|158.69|156.29|0
1650981130000|2022-04-26 13:52:10|158.76|156.36|158.5|156.1|158.76|156.36|158.5|156.1|0
1650981140000|2022-04-26 13:52:20|157.98|155.58|158.11|155.71|158.11|155.71|157.98|155.58|0
1650981150000|2022-04-26 13:52:30|157.98|155.58|157.46|155.06|157.98|155.58|157.46|155.06|0
1650981160000|2022-04-26 13:52:40|157.59|155.19|157.59|155.19|157.72|155.32|157.59|155.19|0
1650981170000|2022-04-26 13:52:50|158.24|155.84|157.98|155.58|158.24|155.84|157.98|155.58|0
1650981180000|2022-04-26 13:53:00|157.72|155.32|157.33|154.93|157.72|155.32|157.33|154.93|0
1650981190000|2022-04-26 13:53:10|157.46|155.06|157.2|154.8|157.46|155.06|157.2|154.8|0
1650981200000|2022-04-26 13:53:20|157.07|154.67|156.69|154.29|157.07|154.67|156.69|154.29|0
1650981210000|2022-04-26 13:53:30|156.04|153.64|156.69|154.29|156.69|154.29|156.04|153.64|0
1650981220000|2022-04-26 13:53:40|156.56|154.16|155.91|153.51|156.56|154.16|155.91|153.51|0
1650981230000|2022-04-26 13:53:50|155.79|153.39|155.91|153.51|155.91|153.51|155.53|153.13|0
1650981240000|2022-04-26 13:54:00|155.66|153.26|155.4|153|155.91|153.51|155.4|153|0
1650981250000|2022-04-26 13:54:10|155.79|153.39|155.53|153.13|155.79|153.39|155.53|153.13|0
1650981260000|2022-04-26 13:54:20|155.27|152.87|155.02|152.62|155.27|152.87|155.02|152.62|0
1650981270000|2022-04-26 13:54:30|155.27|152.87|155.27|152.87|155.66|153.26|155.27|152.87|0
1650981280000|2022-04-26 13:54:40|155.14|152.74|155.27|152.87|155.27|152.87|155.14|152.74|0
1650981290000|2022-04-26 13:54:50|155.14|152.74|154.76|152.36|155.14|152.74|154.63|152.23|0
1650981300000|2022-04-26 13:55:00|154.63|152.23|155.66|153.26|155.78|153.38|154.63|152.23|0
1650981310000|2022-04-26 13:55:10|155.53|153.13|155.91|153.51|155.91|153.51|155.53|153.13|0
1650981320000|2022-04-26 13:55:20|155.66|153.26|155.78|153.38|155.78|153.38|155.4|153|0
1650981330000|2022-04-26 13:55:30|155.27|152.87|155.4|153|155.72|153.32|155.27|152.87|0
1650981340000|2022-04-26 13:55:40|155.14|152.74|155.53|153.13|155.53|153.13|155.14|152.74|0
1650981350000|2022-04-26 13:55:50|155.4|153|155.08|152.68|155.4|153|155.02|152.62|0
1650981360000|2022-04-26 13:56:00|155.53|153.13|156.04|153.64|156.04|153.64|155.53|153.13|0
1650981370000|2022-04-26 13:56:10|155.78|153.38|155.78|153.38|155.91|153.51|155.78|153.38|0
1650981380000|2022-04-26 13:56:20|156.17|153.77|155.78|153.38|156.17|153.77|155.78|153.38|0
1650981390000|2022-04-26 13:56:30|155.53|153.13|155.59|153.19|155.78|153.38|155.53|153.13|0
1650981400000|2022-04-26 13:56:40|155.14|152.74|154.5|152.1|155.14|152.74|154.5|152.1|0
1650981410000|2022-04-26 13:56:50|154.76|152.36|155.01|152.61|155.14|152.74|154.76|152.36|0
1650981420000|2022-04-26 13:57:00|155.27|152.87|155.27|152.87|155.27|152.87|155.14|152.74|0
1650981430000|2022-04-26 13:57:10|155.01|152.61|154.76|152.36|155.27|152.87|154.76|152.36|0
1650981440000|2022-04-26 13:57:20|154.89|152.49|154.76|152.36|155.01|152.61|154.76|152.36|0
1650981450000|2022-04-26 13:57:30|154.63|152.23|154.37|151.97|154.76|152.36|154.37|151.97|0
1650981460000|2022-04-26 13:57:40|154.25|151.85|154.37|151.97|154.37|151.97|154.25|151.85|0
1650981470000|2022-04-26 13:57:50|154.25|151.85|154.44|152.04|154.44|152.04|154.12|151.72|0
1650981480000|2022-04-26 13:58:00|154.37|151.97|154.37|151.97|154.37|151.97|153.99|151.59|0
1650981490000|2022-04-26 13:58:10|154.44|152.04|154.63|152.23|154.63|152.23|154.12|151.72|0
1650981500000|2022-04-26 13:58:20|155.01|152.61|155.27|152.87|155.27|152.87|154.88|152.48|0
1650981510000|2022-04-26 13:58:30|155.14|152.74|155.14|152.74|155.33|152.93|155.14|152.74|0
1650981520000|2022-04-26 13:58:40|155.01|152.61|155.14|152.74|155.4|153|155.01|152.61|0
1650981530000|2022-04-26 13:58:50|154.88|152.48|154.88|152.48|155.14|152.74|154.88|152.48|0
1650981540000|2022-04-26 13:59:00|154.95|152.55|155.01|152.61|155.01|152.61|154.88|152.48|0
1650981550000|2022-04-26 13:59:10|155.52|153.12|155.91|153.51|155.91|153.51|155.4|153|0
1650981560000|2022-04-26 13:59:20|156.04|153.64|156.17|153.77|156.17|153.77|156.04|153.64|0
1650981570000|2022-04-26 13:59:30|156.29|153.89|156.29|153.89|156.29|153.89|156.04|153.64|0
1650981580000|2022-04-26 13:59:40|156.23|153.83|155.91|153.51|156.29|153.89|155.91|153.51|0
1650981590000|2022-04-26 13:59:50|155.65|153.25|155.84|153.44|155.84|153.44|155.58|153.18|0
1650981600000|2022-04-26 14:00:00|155.52|153.12|155.97|153.57|155.97|153.57|155.27|152.87|0
1650981610000|2022-04-26 14:00:10|155.46|153.06|155.33|152.93|155.46|153.06|155.33|152.93|0
1650981620000|2022-04-26 14:00:20|156.29|153.89|155.58|153.18|156.29|153.89|155.58|153.18|0
1650981630000|2022-04-26 14:00:30|155.01|152.61|154.75|152.35|155.01|152.61|154.63|152.23|0
1650981640000|2022-04-26 14:00:40|155.78|153.38|156.55|154.15|156.55|154.15|155.78|153.38|0
1650981650000|2022-04-26 14:00:50|156.16|153.76|156.16|153.76|156.29|153.89|155.65|153.25|0
1650981660000|2022-04-26 14:01:00|155.91|153.51|156.04|153.64|156.04|153.64|155.65|153.25|0
1650981670000|2022-04-26 14:01:10|155.65|153.25|154.75|152.35|155.65|153.25|154.75|152.35|0
1650981680000|2022-04-26 14:01:20|154.63|152.23|154.75|152.35|154.75|152.35|154.5|152.1|0
1650981690000|2022-04-26 14:01:30|154.24|151.84|154.5|152.1|154.5|152.1|154.12|151.72|0
1650981700000|2022-04-26 14:01:40|154.88|152.48|155.14|152.74|155.14|152.74|154.75|152.35|0
1650981710000|2022-04-26 14:01:50|154.63|152.23|154.88|152.48|155.01|152.61|154.63|152.23|0
1650981720000|2022-04-26 14:02:00|154.37|151.97|154.05|151.65|154.37|151.97|153.86|151.46|0
1650981730000|2022-04-26 14:02:10|153.99|151.59|154.11|151.71|154.11|151.71|153.99|151.59|0
1650981740000|2022-04-26 14:02:20|154.24|151.84|154.11|151.71|154.24|151.84|153.99|151.59|0
1650981750000|2022-04-26 14:02:30|153.99|151.59|154.24|151.84|154.24|151.84|153.99|151.59|0
1650981760000|2022-04-26 14:02:40|154.62|152.22|154.24|151.84|154.62|152.22|154.24|151.84|0
1650981770000|2022-04-26 14:02:50|153.99|151.59|153.99|151.59|153.99|151.59|153.86|151.46|0
1650981780000|2022-04-26 14:03:00|153.86|151.46|154.11|151.71|154.11|151.71|153.86|151.46|0
1650981790000|2022-04-26 14:03:10|154.24|151.84|154.62|152.22|154.62|152.22|153.86|151.46|0
1650981800000|2022-04-26 14:03:20|154.5|152.1|154.11|151.71|154.5|152.1|154.11|151.71|0
1650981810000|2022-04-26 14:03:30|154.24|151.84|154.24|151.84|154.5|152.1|154.24|151.84|0
1650981820000|2022-04-26 14:03:40|154.37|151.97|154.37|151.97|154.5|152.1|154.37|151.97|0
1650981830000|2022-04-26 14:03:50|155.01|152.61|155.39|152.99|155.39|152.99|154.88|152.48|0
1650981840000|2022-04-26 14:04:00|155.13|152.73|155.39|152.99|155.39|152.99|154.88|152.48|0
1650981850000|2022-04-26 14:04:10|155.26|152.86|155.01|152.61|155.26|152.86|155.01|152.61|0
1650981860000|2022-04-26 14:04:20|154.75|152.35|154.24|151.84|154.75|152.35|154.24|151.84|0
1650981870000|2022-04-26 14:04:30|154.37|151.97|154.49|152.09|154.49|152.09|154.24|151.84|0
1650981880000|2022-04-26 14:04:40|154.62|152.22|154.11|151.71|154.62|152.22|154.11|151.71|0
1650981890000|2022-04-26 14:04:50|154.49|152.09|155.77|153.37|155.77|153.37|154.49|152.09|0
1650981900000|2022-04-26 14:05:00|155.39|152.99|156.03|153.63|156.03|153.63|155.39|152.99|0
1650981910000|2022-04-26 14:05:10|156.29|153.89|156.8|154.4|156.8|154.4|156.29|153.89|0
1650981920000|2022-04-26 14:05:20|157.06|154.66|157.32|154.92|157.32|154.92|157.06|154.66|0
1650981930000|2022-04-26 14:05:30|157.96|155.56|158.09|155.69|158.09|155.69|157.58|155.18|0
1650981940000|2022-04-26 14:05:40|157.96|155.56|157.96|155.56|157.96|155.56|157.45|155.05|0
1650981950000|2022-04-26 14:05:50|157.71|155.31|157.96|155.56|158.22|155.82|157.71|155.31|0
1650981960000|2022-04-26 14:06:00|157.83|155.43|158.35|155.95|158.35|155.95|157.83|155.43|0
1650981970000|2022-04-26 14:06:10|158.22|155.82|158.09|155.69|158.22|155.82|157.71|155.31|0
1650981980000|2022-04-26 14:06:20|157.96|155.56|158.35|155.95|158.35|155.95|157.96|155.56|0
1650981990000|2022-04-26 14:06:30|158.09|155.69|158.35|155.95|158.35|155.95|158.09|155.69|0
1650982000000|2022-04-26 14:06:40|158.22|155.82|158.35|155.95|158.35|155.95|158.22|155.82|0
1650982010000|2022-04-26 14:06:50|158.22|155.82|159|156.6|159|156.6|158.09|155.69|0
1650982020000|2022-04-26 14:07:00|158.87|156.47|159.52|157.12|159.52|157.12|158.87|156.47|0
1650982030000|2022-04-26 14:07:10|159.65|157.25|158.61|156.21|159.65|157.25|158.61|156.21|0
1650982040000|2022-04-26 14:07:20|158.54|156.14|158.35|155.95|158.54|156.14|158.35|155.95|0
1650982050000|2022-04-26 14:07:30|158.22|155.82|158.74|156.34|158.74|156.34|158.09|155.69|0
1650982060000|2022-04-26 14:07:40|159.13|156.73|159.71|157.31|159.71|157.31|159.13|156.73|0
1650982070000|2022-04-26 14:07:50|159.58|157.18|159.91|157.51|159.91|157.51|159.13|156.73|0
1650982080000|2022-04-26 14:08:00|159.65|157.25|159.78|157.38|159.78|157.38|159.52|157.12|0
1650982090000|2022-04-26 14:08:10|159.13|156.73|158.48|156.08|159.13|156.73|158.48|156.08|0
1650982100000|2022-04-26 14:08:20|158.22|155.82|158.09|155.69|158.22|155.82|158.09|155.69|0
1650982110000|2022-04-26 14:08:30|158.22|155.82|157.96|155.56|158.22|155.82|157.96|155.56|0
1650982120000|2022-04-26 14:08:40|157.83|155.43|157.44|155.04|157.83|155.43|157.44|155.04|0
1650982130000|2022-04-26 14:08:50|157.57|155.17|158.09|155.69|158.09|155.69|157.57|155.17|0
1650982140000|2022-04-26 14:09:00|158.35|155.95|157.7|155.3|158.35|155.95|157.7|155.3|0
1650982150000|2022-04-26 14:09:10|157.57|155.17|157.44|155.04|157.76|155.36|157.44|155.04|0
1650982160000|2022-04-26 14:09:20|157.7|155.3|157.89|155.49|157.89|155.49|157.7|155.3|0
1650982170000|2022-04-26 14:09:30|158.22|155.82|159|156.6|159|156.6|158.22|155.82|0
1650982180000|2022-04-26 14:09:40|159.39|156.99|159.91|157.51|159.91|157.51|159.39|156.99|0
1650982190000|2022-04-26 14:09:50|159.52|157.12|159.39|156.99|159.52|157.12|159.26|156.86|0
1650982200000|2022-04-26 14:10:00|158.87|156.47|159.13|156.73|159.13|156.73|158.74|156.34|0
1650982210000|2022-04-26 14:10:10|159.39|156.99|159.91|157.51|159.91|157.51|159.39|156.99|0
1650982220000|2022-04-26 14:10:20|159.78|157.38|159|156.6|159.91|157.51|159|156.6|0
1650982230000|2022-04-26 14:10:30|159.26|156.86|159.78|157.38|159.78|157.38|159.26|156.86|0
1650982240000|2022-04-26 14:10:40|159.52|157.12|159.78|157.38|159.78|157.38|159.52|157.12|0
1650982250000|2022-04-26 14:10:50|159.13|156.73|158.87|156.47|159.13|156.73|158.87|156.47|0
1650982260000|2022-04-26 14:11:00|158.74|156.34|158.74|156.34|159|156.6|158.74|156.34|0
1650982270000|2022-04-26 14:11:10|159|156.6|158.48|156.08|159|156.6|158.48|156.08|0
1650982280000|2022-04-26 14:11:20|158.61|156.21|158.74|156.34|158.74|156.34|158.48|156.08|0
1650982290000|2022-04-26 14:11:30|158.35|155.95|157.31|154.91|158.35|155.95|157.18|154.78|0
1650982300000|2022-04-26 14:11:40|157.05|154.65|156.67|154.27|157.05|154.65|156.67|154.27|0
1650982310000|2022-04-26 14:11:50|156.15|153.75|155.9|153.5|156.15|153.75|155.9|153.5|0
1650982320000|2022-04-26 14:12:00|155.57|153.17|155.44|153.04|155.77|153.37|155.44|153.04|0
1650982330000|2022-04-26 14:12:10|155.51|153.11|155.38|152.98|155.64|153.24|155.38|152.98|0
1650982340000|2022-04-26 14:12:20|155.25|152.85|155|152.6|155.25|152.85|155|152.6|0
1650982350000|2022-04-26 14:12:30|155.13|152.73|155.25|152.85|155.51|153.11|155|152.6|0
1650982360000|2022-04-26 14:12:40|155|152.6|155.13|152.73|155.13|152.73|155|152.6|0
1650982370000|2022-04-26 14:12:50|154.74|152.34|154.74|152.34|154.74|152.34|154.61|152.21|0
1650982380000|2022-04-26 14:13:00|154.61|152.21|153.72|151.32|154.61|152.21|153.72|151.32|0
1650982390000|2022-04-26 14:13:10|154.04|151.64|154.23|151.83|154.23|151.83|154.04|151.64|0
1650982400000|2022-04-26 14:13:20|154.1|151.7|153.85|151.45|154.1|151.7|153.59|151.19|0
1650982410000|2022-04-26 14:13:30|154.23|151.83|154.23|151.83|154.61|152.21|154.23|151.83|0
1650982420000|2022-04-26 14:13:40|154.49|152.09|154.1|151.7|154.49|152.09|154.1|151.7|0
1650982430000|2022-04-26 14:13:50|153.72|151.32|153.85|151.45|153.97|151.57|153.59|151.19|0
1650982440000|2022-04-26 14:14:00|153.59|151.19|153.85|151.45|153.85|151.45|153.59|151.19|0
1650982450000|2022-04-26 14:14:10|153.72|151.32|154.61|152.21|154.61|152.21|153.72|151.32|0
1650982460000|2022-04-26 14:14:20|154.04|151.64|154.23|151.83|154.36|151.96|153.97|151.57|0
1650982470000|2022-04-26 14:14:30|154.36|151.96|154.36|151.96|154.36|151.96|154.1|151.7|0
1650982480000|2022-04-26 14:14:40|153.97|151.57|153.85|151.45|153.97|151.57|153.85|151.45|0
1650982490000|2022-04-26 14:14:50|153.72|151.32|153.85|151.45|153.85|151.45|153.59|151.19|0
1650982500000|2022-04-26 14:15:00|153.46|151.06|153.21|150.81|153.46|151.06|153.21|150.81|0
1650982510000|2022-04-26 14:15:10|152.83|150.43|152.07|149.67|152.83|150.43|152.07|149.67|0
1650982520000|2022-04-26 14:15:20|152.32|149.92|151.56|149.16|152.32|149.92|151.56|149.16|0
1650982530000|2022-04-26 14:15:30|151.44|149.04|151.18|148.78|151.44|149.04|151.18|148.78|0
1650982540000|2022-04-26 14:15:40|151.44|149.04|151.31|148.91|151.94|149.54|151.31|148.91|0
1650982550000|2022-04-26 14:15:50|151.18|148.78|150.81|148.41|151.18|148.78|150.81|148.41|0
1650982560000|2022-04-26 14:16:00|148.19|145.79|149.6|147.2|149.6|147.2|148.06|145.66|0
1650982570000|2022-04-26 14:16:10|149.22|146.82|150.87|148.47|150.87|148.47|149.22|146.82|0
1650982580000|2022-04-26 14:16:20|150.74|148.34|149.99|147.59|152.41|150.01|149.99|147.59|0
1650982590000|2022-04-26 14:16:30|150.12|147.72|149.74|147.34|150.12|147.72|149.49|147.09|0
1650982600000|2022-04-26 14:16:40|149.37|146.97|149.49|147.09|149.62|147.22|149.37|146.97|0
1650982610000|2022-04-26 14:16:50|149.37|146.97|148.87|146.47|149.37|146.97|148.87|146.47|0
1650982620000|2022-04-26 14:17:00|149.24|146.84|149.49|147.09|149.49|147.09|148.74|146.34|0
1650982630000|2022-04-26 14:17:10|149.24|146.84|148.74|146.34|149.49|147.09|148.74|146.34|0
1650982640000|2022-04-26 14:17:20|148.62|146.22|148.87|146.47|148.87|146.47|148.62|146.22|0
1650982650000|2022-04-26 14:17:30|148.99|146.59|149.74|147.34|149.87|147.47|148.99|146.59|0
1650982660000|2022-04-26 14:17:40|149.37|146.97|149.62|147.22|149.62|147.22|148.99|146.59|0
1650982670000|2022-04-26 14:17:50|149.37|146.97|149.74|147.34|149.74|147.34|149.37|146.97|0
1650982680000|2022-04-26 14:18:00|149.87|147.47|148.99|146.59|149.87|147.47|148.87|146.47|0
1650982690000|2022-04-26 14:18:10|148.74|146.34|148.74|146.34|148.74|146.34|148.74|146.34|0
1650982700000|2022-04-26 14:18:20|148.62|146.22|148.24|145.84|148.62|146.22|148.12|145.72|0
1650982710000|2022-04-26 14:18:30|148.12|145.72|148.24|145.84|148.24|145.84|147.87|145.47|0
1650982720000|2022-04-26 14:18:40|148.62|146.22|147.75|145.35|148.62|146.22|147.75|145.35|0
1650982730000|2022-04-26 14:18:50|147.62|145.22|146.88|144.48|147.75|145.35|146.88|144.48|0
1650982740000|2022-04-26 14:19:00|147.13|144.73|147.13|144.73|147.25|144.85|147.13|144.73|0
1650982750000|2022-04-26 14:19:10|147.37|144.97|147.13|144.73|147.37|144.97|147.13|144.73|0
1650982760000|2022-04-26 14:19:20|147|144.6|147|144.6|147.25|144.85|147|144.6|0
1650982770000|2022-04-26 14:19:30|147.13|144.73|147.75|145.35|147.75|145.35|147.13|144.73|0
1650982780000|2022-04-26 14:19:40|148.49|146.09|148.37|145.97|148.86|146.46|148.37|145.97|0
1650982790000|2022-04-26 14:19:50|148.24|145.84|148.12|145.72|148.24|145.84|148.12|145.72|0
1650982800000|2022-04-26 14:20:00|147.75|145.35|147.25|144.85|147.75|145.35|147.25|144.85|0
1650982810000|2022-04-26 14:20:10|147.13|144.73|147|144.6|147.13|144.73|146.88|144.48|0
1650982820000|2022-04-26 14:20:20|147.25|144.85|148.37|145.97|148.37|145.97|147.25|144.85|0
1650982830000|2022-04-26 14:20:30|148.49|146.09|149.24|146.84|149.24|146.84|148.49|146.09|0
1650982840000|2022-04-26 14:20:40|147.99|145.59|148.37|145.97|148.61|146.21|147.99|145.59|0
1650982850000|2022-04-26 14:20:50|148.74|146.34|148.74|146.34|148.8|146.4|148.74|146.34|0
1650982860000|2022-04-26 14:21:00|148.37|145.97|147.99|145.59|148.49|146.09|147.99|145.59|0
1650982870000|2022-04-26 14:21:10|148.24|145.84|147.87|145.47|148.24|145.84|147.74|145.34|0
1650982880000|2022-04-26 14:21:20|147.5|145.1|147.12|144.72|147.5|145.1|147|144.6|0
1650982890000|2022-04-26 14:21:30|146.75|144.35|146.26|143.86|146.75|144.35|146.14|143.74|0
1650982900000|2022-04-26 14:21:40|146.38|143.98|145.89|143.49|146.38|143.98|145.89|143.49|0
1650982910000|2022-04-26 14:21:50|144.54|142.14|145.15|142.75|145.15|142.75|144.54|142.14|0
1650982920000|2022-04-26 14:22:00|145.03|142.63|146.14|143.74|146.14|143.74|145.03|142.63|0
1650982930000|2022-04-26 14:22:10|146.26|143.86|146.88|144.48|146.88|144.48|146.26|143.86|0
1650982940000|2022-04-26 14:22:20|146.75|144.35|145.89|143.49|146.75|144.35|145.89|143.49|0
1650982950000|2022-04-26 14:22:30|145.77|143.37|146.26|143.86|146.51|144.11|145.77|143.37|0
1650982960000|2022-04-26 14:22:40|146.38|143.98|146.88|144.48|146.88|144.48|146.14|143.74|0
1650982970000|2022-04-26 14:22:50|147.25|144.85|147.25|144.85|147.55|145.15|147.25|144.85|0
1650982980000|2022-04-26 14:23:00|147.12|144.72|147.12|144.72|147.25|144.85|147|144.6|0
1650982990000|2022-04-26 14:23:10|147.49|145.09|147.99|145.59|147.99|145.59|147.49|145.09|0
1650983000000|2022-04-26 14:23:20|147.87|145.47|148.11|145.71|148.24|145.84|147.87|145.47|0
1650983010000|2022-04-26 14:23:30|148.17|145.77|148.11|145.71|148.17|145.77|148.11|145.71|0
1650983020000|2022-04-26 14:23:40|147.99|145.59|147.74|145.34|147.99|145.59|147.62|145.22|0
1650983030000|2022-04-26 14:23:50|148.36|145.96|147.87|145.47|148.36|145.96|147.87|145.47|0
1650983040000|2022-04-26 14:24:00|147.62|145.22|147.74|145.34|147.74|145.34|147.43|145.03|0
1650983050000|2022-04-26 14:24:10|147.62|145.22|147.37|144.97|147.62|145.22|147.37|144.97|0
1650983060000|2022-04-26 14:24:20|147.25|144.85|146.38|143.98|147.25|144.85|146.38|143.98|0
1650983070000|2022-04-26 14:24:30|146.5|144.1|146.5|144.1|146.5|144.1|146.26|143.86|0
1650983080000|2022-04-26 14:24:40|146.87|144.47|146.87|144.47|146.87|144.47|146.63|144.23|0
1650983090000|2022-04-26 14:24:50|146.5|144.1|146.44|144.04|146.81|144.41|146.44|144.04|0
1650983100000|2022-04-26 14:25:00|146.26|143.86|146.63|144.23|146.63|144.23|146.26|143.86|0
1650983110000|2022-04-26 14:25:10|146.87|144.47|147.12|144.72|147.12|144.72|146.87|144.47|0
1650983120000|2022-04-26 14:25:20|147.24|144.84|147.24|144.84|147.74|145.34|147.24|144.84|0
1650983130000|2022-04-26 14:25:30|147.37|144.97|147.12|144.72|147.37|144.97|147.12|144.72|0
1650983140000|2022-04-26 14:25:40|147.18|144.78|147.24|144.84|147.24|144.84|147.18|144.78|0
1650983150000|2022-04-26 14:25:50|147.37|144.97|147.12|144.72|147.37|144.97|147|144.6|0
1650983160000|2022-04-26 14:26:00|147.24|144.84|146.38|143.98|147.24|144.84|146.26|143.86|0
1650983170000|2022-04-26 14:26:10|146.13|143.73|145.89|143.49|146.25|143.85|145.89|143.49|0
1650983180000|2022-04-26 14:26:20|146.01|143.61|146.13|143.73|146.25|143.85|146.01|143.61|0
1650983190000|2022-04-26 14:26:30|146.01|143.61|145.88|143.48|146.25|143.85|145.88|143.48|0
1650983200000|2022-04-26 14:26:40|145.64|143.24|145.76|143.36|145.76|143.36|145.52|143.12|0
1650983210000|2022-04-26 14:26:50|145.88|143.48|146.19|143.79|146.38|143.98|145.88|143.48|0
1650983220000|2022-04-26 14:27:00|145.76|143.36|145.39|142.99|145.76|143.36|145.39|142.99|0
1650983230000|2022-04-26 14:27:10|145.02|142.62|145.02|142.62|145.02|142.62|144.78|142.38|0
1650983240000|2022-04-26 14:27:20|145.15|142.75|145.64|143.24|145.64|143.24|144.9|142.5|0
1650983250000|2022-04-26 14:27:30|145.88|143.48|147.12|144.72|147.12|144.72|145.88|143.48|0
1650983260000|2022-04-26 14:27:40|146.75|144.35|146.56|144.16|146.75|144.35|146.5|144.1|0
1650983270000|2022-04-26 14:27:50|146.75|144.35|146.38|143.98|146.75|144.35|146.38|143.98|0
1650983280000|2022-04-26 14:28:00|146.56|144.16|146.62|144.22|146.87|144.47|146.56|144.16|0
1650983290000|2022-04-26 14:28:10|146.68|144.28|147.36|144.96|147.36|144.96|146.68|144.28|0
1650983300000|2022-04-26 14:28:20|147.49|145.09|147.74|145.34|147.86|145.46|147.49|145.09|0
1650983310000|2022-04-26 14:28:30|147.49|145.09|147.36|144.96|147.86|145.46|147.36|144.96|0
1650983320000|2022-04-26 14:28:40|147.24|144.84|147.12|144.72|147.24|144.84|147.12|144.72|0
1650983330000|2022-04-26 14:28:50|146.99|144.59|147.49|145.09|147.74|145.34|146.99|144.59|0
1650983340000|2022-04-26 14:29:00|146.99|144.59|146.38|143.98|146.99|144.59|146.38|143.98|0
1650983350000|2022-04-26 14:29:10|146.43|144.03|146.75|144.35|146.75|144.35|146.43|144.03|0
1650983360000|2022-04-26 14:29:20|146.62|144.22|146.87|144.47|146.87|144.47|146.62|144.22|0
1650983370000|2022-04-26 14:29:30|147.12|144.72|148.48|146.08|148.48|146.08|147.12|144.72|0
1650983380000|2022-04-26 14:29:40|148.66|146.26|148.73|146.33|148.73|146.33|148.36|145.96|0
1650983390000|2022-04-26 14:29:50|148.6|146.2|149.35|146.95|149.35|146.95|148.6|146.2|0
1650983400000|2022-04-26 14:30:00|149.6|147.2|148.6|146.2|149.6|147.2|148.6|146.2|0
1650983410000|2022-04-26 14:30:10|148.36|145.96|147.73|145.33|148.36|145.96|147.73|145.33|0
1650983420000|2022-04-26 14:30:20|147.61|145.21|147.98|145.58|147.98|145.58|147.61|145.21|0
1650983430000|2022-04-26 14:30:30|148.11|145.71|148.98|146.58|148.98|146.58|148.11|145.71|0
1650983440000|2022-04-26 14:30:40|149.1|146.7|149.1|146.7|149.1|146.7|148.98|146.58|0
1650983450000|2022-04-26 14:30:50|148.73|146.33|148.98|146.58|148.98|146.58|148.6|146.2|0
1650983460000|2022-04-26 14:31:00|149.04|146.64|147.86|145.46|149.04|146.64|147.86|145.46|0
1650983470000|2022-04-26 14:31:10|147.73|145.33|147.73|145.33|147.98|145.58|147.61|145.21|0
1650983480000|2022-04-26 14:31:20|148.17|145.77|148.35|145.95|148.35|145.95|148.11|145.71|0
1650983490000|2022-04-26 14:31:30|149.04|146.64|149.85|147.45|149.85|147.45|148.98|146.58|0
1650983500000|2022-04-26 14:31:40|149.73|147.33|149.48|147.08|149.98|147.58|149.48|147.08|0
1650983510000|2022-04-26 14:31:50|149.35|146.95|149.6|147.2|149.6|147.2|149.35|146.95|0
1650983520000|2022-04-26 14:32:00|149.48|147.08|148.6|146.2|149.48|147.08|148.6|146.2|0
1650983530000|2022-04-26 14:32:10|148.73|146.33|148.73|146.33|148.73|146.33|148.48|146.08|0
1650983540000|2022-04-26 14:32:20|148.35|145.95|148.23|145.83|148.6|146.2|148.23|145.83|0
1650983550000|2022-04-26 14:32:30|148.73|146.33|148.35|145.95|149.23|146.83|148.35|145.95|0
1650983560000|2022-04-26 14:32:40|148.48|146.08|147.86|145.46|148.48|146.08|147.86|145.46|0
1650983570000|2022-04-26 14:32:50|147.61|145.21|147.86|145.46|147.86|145.46|147.61|145.21|0
1650983580000|2022-04-26 14:33:00|147.61|145.21|147.61|145.21|147.61|145.21|147.24|144.84|0
1650983590000|2022-04-26 14:33:10|147.67|145.27|147.48|145.08|147.67|145.27|147.48|145.08|0
1650983600000|2022-04-26 14:33:20|146.99|144.59|147.11|144.71|147.48|145.08|146.99|144.59|0
1650983610000|2022-04-26 14:33:30|146.99|144.59|146.74|144.34|147.11|144.71|146.74|144.34|0
1650983620000|2022-04-26 14:33:40|146.68|144.28|146.86|144.46|147.24|144.84|146.68|144.28|0
1650983630000|2022-04-26 14:33:50|146.62|144.22|146.18|143.78|146.62|144.22|146.12|143.72|0
1650983640000|2022-04-26 14:34:00|146.37|143.97|145.75|143.35|146.37|143.97|145.75|143.35|0
1650983650000|2022-04-26 14:34:10|146.12|143.72|145.14|142.74|146.12|143.72|145.14|142.74|0
1650983660000|2022-04-26 14:34:20|145.26|142.86|145.14|142.74|145.26|142.86|145.14|142.74|0
1650983670000|2022-04-26 14:34:30|145.26|142.86|145.38|142.98|145.63|143.23|145.26|142.86|0
1650983680000|2022-04-26 14:34:40|145.14|142.74|145.26|142.86|145.51|143.11|145.14|142.74|0
1650983690000|2022-04-26 14:34:50|145.14|142.74|145.32|142.92|145.38|142.98|145.02|142.62|0
1650983700000|2022-04-26 14:35:00|145.02|142.62|145.14|142.74|145.26|142.86|145.02|142.62|0
1650983710000|2022-04-26 14:35:10|145.26|142.86|146|143.6|146|143.6|145.26|142.86|0
1650983720000|2022-04-26 14:35:20|146.25|143.85|146.25|143.85|146.67|144.27|146.25|143.85|0
1650983730000|2022-04-26 14:35:30|146.37|143.97|146|143.6|146.37|143.97|146|143.6|0
1650983740000|2022-04-26 14:35:40|145.88|143.48|145.75|143.35|145.88|143.48|145.75|143.35|0
1650983750000|2022-04-26 14:35:50|145.69|143.29|145.26|142.86|145.69|143.29|145.26|142.86|0
1650983760000|2022-04-26 14:36:00|145.38|142.98|145.2|142.8|145.38|142.98|145.2|142.8|0
1650983770000|2022-04-26 14:36:10|145.01|142.61|146.24|143.84|146.24|143.84|145.01|142.61|0
1650983780000|2022-04-26 14:36:20|146.61|144.21|146.12|143.72|146.61|144.21|146.12|143.72|0
1650983790000|2022-04-26 14:36:30|146.24|143.84|146.61|144.21|146.74|144.34|146.24|143.84|0
1650983800000|2022-04-26 14:36:40|146.37|143.97|145.75|143.35|146.37|143.97|145.75|143.35|0
1650983810000|2022-04-26 14:36:50|146|143.6|145.87|143.47|146.12|143.72|145.75|143.35|0
1650983820000|2022-04-26 14:37:00|145.63|143.23|145.63|143.23|145.75|143.35|145.38|142.98|0
1650983830000|2022-04-26 14:37:10|145.87|143.47|146.24|143.84|146.24|143.84|145.87|143.47|0
1650983840000|2022-04-26 14:37:20|145.87|143.47|146|143.6|146|143.6|145.63|143.23|0
1650983850000|2022-04-26 14:37:30|146.24|143.84|146.24|143.84|146.37|143.97|146.24|143.84|0
1650983860000|2022-04-26 14:37:40|146|143.6|146.12|143.72|146.12|143.72|145.87|143.47|0
1650983870000|2022-04-26 14:37:50|146.37|143.97|147.35|144.95|147.35|144.95|146.37|143.97|0
1650983880000|2022-04-26 14:38:00|147.23|144.83|147.23|144.83|147.23|144.83|146.86|144.46|0
1650983890000|2022-04-26 14:38:10|147.35|144.95|147.85|145.45|147.85|145.45|147.17|144.77|0
1650983900000|2022-04-26 14:38:20|148.1|145.7|147.66|145.26|148.1|145.7|147.66|145.26|0
1650983910000|2022-04-26 14:38:30|147.11|144.71|145.63|143.23|147.11|144.71|145.63|143.23|0
1650983920000|2022-04-26 14:38:40|144.89|142.49|142.94|140.54|144.89|142.49|142.94|140.54|0
1650983930000|2022-04-26 14:38:50|143.06|140.66|142.69|140.29|143.06|140.66|142.57|140.17|0
1650983940000|2022-04-26 14:39:00|143.06|140.66|143.91|141.51|143.91|141.51|143.06|140.66|0
1650983950000|2022-04-26 14:39:10|143.42|141.02|143.72|141.32|143.72|141.32|143.42|141.02|0
1650983960000|2022-04-26 14:39:20|144.89|142.49|145.75|143.35|145.75|143.35|144.64|142.24|0
1650983970000|2022-04-26 14:39:30|146.05|143.65|145.75|143.35|146.3|143.9|145.75|143.35|0
1650983980000|2022-04-26 14:39:40|145.63|143.23|144.64|142.24|145.63|143.23|144.64|142.24|0
1650983990000|2022-04-26 14:39:50|144.89|142.49|144.4|142|144.89|142.49|144.4|142|0
1650984000000|2022-04-26 14:40:00|144.64|142.24|144.58|142.18|144.64|142.24|144.28|141.88|0
1650984010000|2022-04-26 14:40:10|144.4|142|144.15|141.75|144.4|142|144.03|141.63|0
1650984020000|2022-04-26 14:40:20|143.91|141.51|143.91|141.51|143.91|141.51|143.79|141.39|0
1650984030000|2022-04-26 14:40:30|144.76|142.36|144.4|142|144.89|142.49|144.4|142|0
1650984040000|2022-04-26 14:40:40|144.03|141.63|144.03|141.63|144.03|141.63|143.79|141.39|0
1650984050000|2022-04-26 14:40:50|143.66|141.26|143.79|141.39|143.79|141.39|143.54|141.14|0
1650984060000|2022-04-26 14:41:00|143.54|141.14|144.03|141.63|144.03|141.63|143.42|141.02|0
1650984070000|2022-04-26 14:41:10|143.42|141.02|142.93|140.53|143.42|141.02|142.93|140.53|0
1650984080000|2022-04-26 14:41:20|142.57|140.17|142.45|140.05|142.57|140.17|142.33|139.93|0
1650984090000|2022-04-26 14:41:30|142.57|140.17|141.96|139.56|142.57|140.17|141.96|139.56|0
1650984100000|2022-04-26 14:41:40|141.66|139.26|140.88|138.48|141.66|139.26|140.63|138.23|0
1650984110000|2022-04-26 14:41:50|140.75|138.35|140.63|138.23|140.88|138.48|140.63|138.23|0
1650984120000|2022-04-26 14:42:00|140.27|137.87|140.03|137.63|140.75|138.35|140.03|137.63|0
1650984130000|2022-04-26 14:42:10|140.27|137.87|140.15|137.75|140.39|137.99|139.91|137.51|0
1650984140000|2022-04-26 14:42:20|140.27|137.87|141|138.6|141|138.6|140.27|137.87|0
1650984150000|2022-04-26 14:42:30|141.05|138.65|140.63|138.23|141.05|138.65|140.63|138.23|0
1650984160000|2022-04-26 14:42:40|141.24|138.84|141.54|139.14|141.6|139.2|141.24|138.84|0
1650984170000|2022-04-26 14:42:50|141.6|139.2|142.81|140.41|142.81|140.41|141.6|139.2|0
1650984180000|2022-04-26 14:43:00|142.93|140.53|142.57|140.17|143.3|140.9|142.57|140.17|0
1650984190000|2022-04-26 14:43:10|142.5|140.1|138.81|136.41|142.5|140.1|138.81|136.41|0
1650984200000|2022-04-26 14:43:20|140.98|138.58|142.98|140.58|142.98|140.58|140.98|138.58|0
1650984210000|2022-04-26 14:43:30|143.1|140.7|143.22|140.82|143.22|140.82|142.73|140.33|0
1650984220000|2022-04-26 14:43:40|143.46|141.06|143.22|140.82|143.46|141.06|143.1|140.7|0
1650984230000|2022-04-26 14:43:50|143.34|140.94|143.52|141.12|143.58|141.18|143.34|140.94|0
1650984240000|2022-04-26 14:44:00|143.7|141.3|142.85|140.45|143.7|141.3|142.61|140.21|0
1650984250000|2022-04-26 14:44:10|142.73|140.33|143.82|141.42|143.82|141.42|142.49|140.09|0
1650984260000|2022-04-26 14:44:20|143.58|141.18|142.73|140.33|143.58|141.18|142.61|140.21|0
1650984270000|2022-04-26 14:44:30|142.25|139.85|142.01|139.61|142.25|139.85|141.89|139.49|0
1650984280000|2022-04-26 14:44:40|142.37|139.97|142.43|140.03|142.43|140.03|142.37|139.97|0
1650984290000|2022-04-26 14:44:50|142.85|140.45|142.61|140.21|143.09|140.69|142.61|140.21|0
1650984300000|2022-04-26 14:45:00|142.37|139.97|142.49|140.09|142.61|140.21|142.37|139.97|0
1650984310000|2022-04-26 14:45:10|142.61|140.21|143.58|141.18|143.58|141.18|142.61|140.21|0
1650984320000|2022-04-26 14:45:20|144.68|142.28|143.82|141.42|144.68|142.28|143.82|141.42|0
1650984330000|2022-04-26 14:45:30|143.94|141.54|144.43|142.03|144.43|142.03|143.94|141.54|0
1650984340000|2022-04-26 14:45:40|144.55|142.15|144.19|141.79|144.55|142.15|144.19|141.79|0
1650984350000|2022-04-26 14:45:50|143.94|141.54|144.8|142.4|144.8|142.4|143.94|141.54|0
1650984360000|2022-04-26 14:46:00|144.92|142.52|145.16|142.76|145.29|142.89|144.92|142.52|0
1650984370000|2022-04-26 14:46:10|144.92|142.52|144.92|142.52|145.16|142.76|144.8|142.4|0
1650984380000|2022-04-26 14:46:20|145.04|142.64|145.29|142.89|145.53|143.13|145.04|142.64|0
1650984390000|2022-04-26 14:46:30|145.04|142.64|145.16|142.76|145.16|142.76|144.8|142.4|0
1650984400000|2022-04-26 14:46:40|144.92|142.52|144.67|142.27|145.04|142.64|144.67|142.27|0
1650984410000|2022-04-26 14:46:50|145.28|142.88|145.65|143.25|145.65|143.25|145.28|142.88|0
1650984420000|2022-04-26 14:47:00|145.04|142.64|144.19|141.79|145.04|142.64|144.19|141.79|0
1650984430000|2022-04-26 14:47:10|143.82|141.42|143.94|141.54|144|141.6|143.7|141.3|0
1650984440000|2022-04-26 14:47:20|144.31|141.91|144.55|142.15|144.55|142.15|144.19|141.79|0
1650984450000|2022-04-26 14:47:30|144|141.6|143.82|141.42|144|141.6|143.7|141.3|0
1650984460000|2022-04-26 14:47:40|143.58|141.18|143.58|141.18|143.58|141.18|143.46|141.06|0
1650984470000|2022-04-26 14:47:50|143.33|140.93|143.58|141.18|143.58|141.18|143.21|140.81|0
1650984480000|2022-04-26 14:48:00|143.46|141.06|143.94|141.54|143.94|141.54|143.46|141.06|0
1650984490000|2022-04-26 14:48:10|143.82|141.42|143.82|141.42|143.94|141.54|143.58|141.18|0
1650984500000|2022-04-26 14:48:20|144.31|141.91|144.06|141.66|144.31|141.91|143.82|141.42|0
1650984510000|2022-04-26 14:48:30|144.79|142.39|145.04|142.64|145.16|142.76|144.79|142.39|0
1650984520000|2022-04-26 14:48:40|144.55|142.15|145.77|143.37|145.77|143.37|143.94|141.54|0
1650984530000|2022-04-26 14:48:50|146.02|143.62|145.9|143.5|146.14|143.74|145.9|143.5|0
1650984540000|2022-04-26 14:49:00|145.71|143.31|145.89|143.49|145.9|143.5|145.65|143.25|0
1650984550000|2022-04-26 14:49:10|146.26|143.86|145.89|143.49|146.26|143.86|145.89|143.49|0
1650984560000|2022-04-26 14:49:20|145.16|142.76|146.02|143.62|146.02|143.62|145.16|142.76|0
1650984570000|2022-04-26 14:49:30|146.14|143.74|145.65|143.25|146.14|143.74|145.65|143.25|0
1650984580000|2022-04-26 14:49:40|145.89|143.49|145.89|143.49|146.02|143.62|145.89|143.49|0
1650984590000|2022-04-26 14:49:50|146.14|143.74|146.63|144.23|146.63|144.23|146.14|143.74|0
1650984600000|2022-04-26 14:50:00|146.51|144.11|145.77|143.37|146.51|144.11|145.77|143.37|0
1650984610000|2022-04-26 14:50:10|145.65|143.25|145.16|142.76|145.65|143.25|145.16|142.76|0
1650984620000|2022-04-26 14:50:20|145.04|142.64|144.91|142.51|145.04|142.64|144.91|142.51|0
1650984630000|2022-04-26 14:50:30|145.04|142.64|145.53|143.13|145.53|143.13|144.79|142.39|0
1650984640000|2022-04-26 14:50:40|145.89|143.49|145.4|143|145.89|143.49|145.4|143|0
1650984650000|2022-04-26 14:50:50|145.16|142.76|145.16|142.76|145.28|142.88|145.16|142.76|0
1650984660000|2022-04-26 14:51:00|144.67|142.27|144.67|142.27|144.85|142.45|144.67|142.27|0
1650984670000|2022-04-26 14:51:10|144.79|142.39|144.67|142.27|144.79|142.39|144.43|142.03|0
1650984680000|2022-04-26 14:51:20|144.43|142.03|144.3|141.9|144.55|142.15|144.3|141.9|0
1650984690000|2022-04-26 14:51:30|144.18|141.78|144.55|142.15|144.55|142.15|144.18|141.78|0
1650984700000|2022-04-26 14:51:40|144.67|142.27|144.55|142.15|144.67|142.27|144.55|142.15|0
1650984710000|2022-04-26 14:51:50|144.42|142.02|144.55|142.15|144.67|142.27|144.42|142.02|0
1650984720000|2022-04-26 14:52:00|144.79|142.39|145.28|142.88|145.28|142.88|144.79|142.39|0
1650984730000|2022-04-26 14:52:10|145.03|142.63|145.4|143|145.4|143|145.03|142.63|0
1650984740000|2022-04-26 14:52:20|145.65|143.25|145.77|143.37|145.83|143.43|145.65|143.25|0
1650984750000|2022-04-26 14:52:30|145.65|143.25|145.16|142.76|145.65|143.25|145.03|142.63|0
1650984760000|2022-04-26 14:52:40|145.4|143|145.77|143.37|145.77|143.37|145.4|143|0
1650984770000|2022-04-26 14:52:50|145.65|143.25|146.5|144.1|146.63|144.23|145.65|143.25|0
1650984780000|2022-04-26 14:53:00|146.38|143.98|146.87|144.47|146.87|144.47|146.38|143.98|0
1650984790000|2022-04-26 14:53:10|147.12|144.72|147.61|145.21|147.61|145.21|147.12|144.72|0
1650984800000|2022-04-26 14:53:20|147.86|145.46|147.24|144.84|147.86|145.46|147.24|144.84|0
1650984810000|2022-04-26 14:53:30|146.87|144.47|146.26|143.86|146.87|144.47|146.26|143.86|0
1650984820000|2022-04-26 14:53:40|145.4|143|144.91|142.51|145.52|143.12|144.91|142.51|0
1650984830000|2022-04-26 14:53:50|144.79|142.39|144.42|142.02|144.79|142.39|144.42|142.02|0
1650984840000|2022-04-26 14:54:00|144.3|141.9|143.94|141.54|144.42|142.02|143.94|141.54|0
1650984850000|2022-04-26 14:54:10|143.69|141.29|143.93|141.53|144.06|141.66|143.63|141.23|0
1650984860000|2022-04-26 14:54:20|143.81|141.41|143.93|141.53|144.18|141.78|143.81|141.41|0
1650984870000|2022-04-26 14:54:30|143.81|141.41|144.42|142.02|144.42|142.02|143.81|141.41|0
1650984880000|2022-04-26 14:54:40|144.67|142.27|144.3|141.9|145.28|142.88|144.3|141.9|0
1650984890000|2022-04-26 14:54:50|144.54|142.14|144.18|141.78|144.54|142.14|144.18|141.78|0
1650984900000|2022-04-26 14:55:00|144.3|141.9|144.67|142.27|144.67|142.27|144.3|141.9|0
1650984910000|2022-04-26 14:55:10|144.18|141.78|144.3|141.9|144.3|141.9|144.18|141.78|0
1650984920000|2022-04-26 14:55:20|144.42|142.02|144.91|142.51|144.91|142.51|144.42|142.02|0
1650984930000|2022-04-26 14:55:30|144.54|142.14|144.79|142.39|144.79|142.39|144.42|142.02|0
1650984940000|2022-04-26 14:55:40|144.66|142.26|144.79|142.39|144.91|142.51|144.66|142.26|0
1650984950000|2022-04-26 14:55:50|144.66|142.26|144.3|141.9|144.66|142.26|144.3|141.9|0
1650984960000|2022-04-26 14:56:00|144.54|142.14|145.03|142.63|145.03|142.63|144.54|142.14|0
1650984970000|2022-04-26 14:56:10|144.91|142.51|145.52|143.12|145.52|143.12|144.91|142.51|0
1650984980000|2022-04-26 14:56:20|144.91|142.51|144.91|142.51|144.91|142.51|144.66|142.26|0
1650984990000|2022-04-26 14:56:30|145.03|142.63|144.48|142.08|145.03|142.63|144.48|142.08|0
1650985000000|2022-04-26 14:56:40|144.66|142.26|144.66|142.26|145.03|142.63|144.66|142.26|0
1650985010000|2022-04-26 14:56:50|144.48|142.08|144.18|141.78|144.66|142.26|144.18|141.78|0
1650985020000|2022-04-26 14:57:00|144.05|141.65|143.93|141.53|144.05|141.65|143.93|141.53|0
1650985030000|2022-04-26 14:57:10|144.18|141.78|144.78|142.38|144.78|142.38|144.18|141.78|0
1650985040000|2022-04-26 14:57:20|145.15|142.75|144.42|142.02|145.15|142.75|144.42|142.02|0
1650985050000|2022-04-26 14:57:30|144.3|141.9|144.91|142.51|145.03|142.63|144.3|141.9|0
1650985060000|2022-04-26 14:57:40|144.66|142.26|144.17|141.77|144.66|142.26|144.17|141.77|0
1650985070000|2022-04-26 14:57:50|144.42|142.02|144.17|141.77|144.42|142.02|144.17|141.77|0
1650985080000|2022-04-26 14:58:00|144.05|141.65|143.69|141.29|144.11|141.71|143.69|141.29|0
1650985090000|2022-04-26 14:58:10|143.81|141.41|143.81|141.41|143.81|141.41|143.57|141.17|0
1650985100000|2022-04-26 14:58:20|143.99|141.59|143.69|141.29|144.05|141.65|143.69|141.29|0
1650985110000|2022-04-26 14:58:30|143.57|141.17|143.44|141.04|143.69|141.29|143.44|141.04|0
1650985120000|2022-04-26 14:58:40|143.32|140.92|143.44|141.04|143.57|141.17|143.32|140.92|0
1650985130000|2022-04-26 14:58:50|143.2|140.8|143.81|141.41|144.3|141.9|143.2|140.8|0
1650985140000|2022-04-26 14:59:00|143.93|141.53|143.81|141.41|143.93|141.53|143.69|141.29|0
1650985150000|2022-04-26 14:59:10|143.93|141.53|144.05|141.65|144.29|141.89|143.93|141.53|0
1650985160000|2022-04-26 14:59:20|143.56|141.16|143.56|141.16|143.56|141.16|143.44|141.04|0
1650985170000|2022-04-26 14:59:30|143.69|141.29|144.29|141.89|144.29|141.89|143.69|141.29|0
1650985180000|2022-04-26 14:59:40|144.17|141.77|143.81|141.41|144.17|141.77|143.81|141.41|0
1650985190000|2022-04-26 14:59:50|143.69|141.29|143.93|141.53|144.05|141.65|143.69|141.29|0
1650985200000|2022-04-26 15:00:00|143.69|141.29|143.32|140.92|143.69|141.29|142.96|140.56|0
1650985210000|2022-04-26 15:00:10|143.08|140.68|143.2|140.8|143.32|140.92|143.08|140.68|0
1650985220000|2022-04-26 15:00:20|142.47|140.07|141.99|139.59|142.47|140.07|141.87|139.47|0
1650985230000|2022-04-26 15:00:30|141.87|139.47|142.11|139.71|142.11|139.71|141.87|139.47|0
1650985240000|2022-04-26 15:00:40|142.35|139.95|142.35|139.95|142.35|139.95|142.23|139.83|0
1650985250000|2022-04-26 15:00:50|142.23|139.83|141.75|139.35|142.23|139.83|141.75|139.35|0
1650985260000|2022-04-26 15:01:00|141.63|139.23|141.27|138.87|141.63|139.23|141.27|138.87|0
1650985270000|2022-04-26 15:01:10|141.39|138.99|141.15|138.75|141.39|138.99|141.15|138.75|0
1650985280000|2022-04-26 15:01:20|141.27|138.87|141.75|139.35|141.75|139.35|141.27|138.87|0
1650985290000|2022-04-26 15:01:30|141.99|139.59|141.27|138.87|141.99|139.59|141.27|138.87|0
1650985300000|2022-04-26 15:01:40|141.15|138.75|141.27|138.87|141.39|138.99|141.15|138.75|0
1650985310000|2022-04-26 15:01:50|141.03|138.63|141.15|138.75|141.15|138.75|141.03|138.63|0
1650985320000|2022-04-26 15:02:00|140.67|138.27|140.78|138.38|140.9|138.5|140.67|138.27|0
1650985330000|2022-04-26 15:02:10|140.66|138.26|140.9|138.5|140.9|138.5|140.66|138.26|0
1650985340000|2022-04-26 15:02:20|141.39|138.99|141.14|138.74|141.39|138.99|141.14|138.74|0
1650985350000|2022-04-26 15:02:30|141.2|138.8|141.26|138.86|141.26|138.86|141.14|138.74|0
1650985360000|2022-04-26 15:02:40|141.2|138.8|140.96|138.56|141.26|138.86|140.96|138.56|0
1650985370000|2022-04-26 15:02:50|141.14|138.74|141.14|138.74|141.26|138.86|141.14|138.74|0
1650985380000|2022-04-26 15:03:00|141.26|138.86|141.26|138.86|141.26|138.86|141.14|138.74|0
1650985390000|2022-04-26 15:03:10|141.02|138.62|142.23|139.83|142.23|139.83|141.02|138.62|0
1650985400000|2022-04-26 15:03:20|142.11|139.71|142.23|139.83|142.23|139.83|142.11|139.71|0
1650985410000|2022-04-26 15:03:30|142.35|139.95|141.26|138.86|142.35|139.95|141.26|138.86|0
1650985420000|2022-04-26 15:03:40|141.38|138.98|141.14|138.74|141.38|138.98|141.02|138.62|0
1650985430000|2022-04-26 15:03:50|141.26|138.86|141.5|139.1|141.5|139.1|141.26|138.86|0
1650985440000|2022-04-26 15:04:00|141.26|138.86|142.11|139.71|142.11|139.71|141.02|138.62|0
1650985450000|2022-04-26 15:04:10|141.99|139.59|141.74|139.34|142.16|139.76|141.74|139.34|0
1650985460000|2022-04-26 15:04:20|141.99|139.59|141.74|139.34|141.99|139.59|141.74|139.34|0
1650985470000|2022-04-26 15:04:30|141.38|138.98|141.14|138.74|141.5|139.1|141.14|138.74|0
1650985480000|2022-04-26 15:04:40|141.02|138.62|141.14|138.74|141.14|138.74|140.9|138.5|0
1650985490000|2022-04-26 15:04:50|141.02|138.62|140.9|138.5|141.02|138.62|140.66|138.26|0
1650985500000|2022-04-26 15:05:00|140.66|138.26|140.54|138.14|140.66|138.26|140.54|138.14|0
1650985510000|2022-04-26 15:05:10|140.66|138.26|140.66|138.26|140.9|138.5|140.42|138.02|0
1650985520000|2022-04-26 15:05:20|140.54|138.14|140.18|137.78|140.54|138.14|140.18|137.78|0
1650985530000|2022-04-26 15:05:30|140.06|137.66|140.06|137.66|140.18|137.78|140.06|137.66|0
1650985540000|2022-04-26 15:05:40|140.18|137.78|140.42|138.02|140.42|138.02|140.18|137.78|0
1650985550000|2022-04-26 15:05:50|140.66|138.26|140.42|138.02|140.66|138.26|140.42|138.02|0
1650985560000|2022-04-26 15:06:00|140.66|138.26|140.24|137.84|140.66|138.26|139.94|137.54|0
1650985570000|2022-04-26 15:06:10|140.54|138.14|140.42|138.02|140.54|138.14|139.7|137.3|0
1650985580000|2022-04-26 15:06:20|140.9|138.5|141.02|138.62|141.02|138.62|140.78|138.38|0
1650985590000|2022-04-26 15:06:30|141.14|138.74|140.66|138.26|141.14|138.74|140.66|138.26|0
1650985600000|2022-04-26 15:06:40|140.54|138.14|141.14|138.74|141.14|138.74|140.42|138.02|0
1650985610000|2022-04-26 15:06:50|141.02|138.62|141.26|138.86|141.26|138.86|140.9|138.5|0
1650985620000|2022-04-26 15:07:00|141.14|138.74|140.66|138.26|141.14|138.74|140.54|138.14|0
1650985630000|2022-04-26 15:07:10|140.54|138.14|140.3|137.9|140.54|138.14|140.18|137.78|0
1650985640000|2022-04-26 15:07:20|140.42|138.02|140.3|137.9|140.54|138.14|140.3|137.9|0
1650985650000|2022-04-26 15:07:30|140.42|138.02|140.9|138.5|140.9|138.5|140.42|138.02|0
1650985660000|2022-04-26 15:07:40|140.78|138.38|140.54|138.14|140.78|138.38|140.54|138.14|0
1650985670000|2022-04-26 15:07:50|140.42|138.02|140.36|137.96|140.42|138.02|140.3|137.9|0
1650985680000|2022-04-26 15:08:00|140.3|137.9|140.66|138.26|140.66|138.26|140.3|137.9|0
1650985690000|2022-04-26 15:08:10|140.9|138.5|140.9|138.5|141.14|138.74|140.9|138.5|0
1650985700000|2022-04-26 15:08:20|140.78|138.38|141.02|138.62|141.02|138.62|140.78|138.38|0
1650985710000|2022-04-26 15:08:30|141.14|138.74|141.14|138.74|141.26|138.86|141.14|138.74|0
1650985720000|2022-04-26 15:08:40|141.26|138.86|141.38|138.98|141.38|138.98|141.26|138.86|0
1650985730000|2022-04-26 15:08:50|141.26|138.86|141.5|139.1|141.62|139.22|141.26|138.86|0
1650985740000|2022-04-26 15:09:00|140.9|138.5|140.9|138.5|140.9|138.5|140.66|138.26|0
1650985750000|2022-04-26 15:09:10|141.02|138.62|140.54|138.14|141.02|138.62|140.54|138.14|0
1650985760000|2022-04-26 15:09:20|140.9|138.5|141.26|138.86|141.26|138.86|140.9|138.5|0
1650985770000|2022-04-26 15:09:30|141.14|138.74|141.5|139.1|141.5|139.1|141.14|138.74|0
1650985780000|2022-04-26 15:09:40|141.74|139.34|141.62|139.22|141.86|139.46|141.62|139.22|0
1650985790000|2022-04-26 15:09:50|141.74|139.34|141.86|139.46|141.86|139.46|141.74|139.34|0
1650985800000|2022-04-26 15:10:00|141.5|139.1|141.14|138.74|141.62|139.22|141.14|138.74|0
1650985810000|2022-04-26 15:10:10|141.02|138.62|141.02|138.62|141.14|138.74|140.9|138.5|0
1650985820000|2022-04-26 15:10:20|141.38|138.98|141.98|139.58|142.1|139.7|141.38|138.98|0
1650985830000|2022-04-26 15:10:30|141.86|139.46|141.98|139.58|142.1|139.7|141.86|139.46|0
1650985840000|2022-04-26 15:10:40|142.1|139.7|142.22|139.82|142.34|139.94|142.1|139.7|0
1650985850000|2022-04-26 15:10:50|142.1|139.7|141.14|138.74|142.1|139.7|141.14|138.74|0
1650985860000|2022-04-26 15:11:00|141.26|138.86|141.38|138.98|141.62|139.22|141.26|138.86|0
1650985870000|2022-04-26 15:11:10|141.26|138.86|141.02|138.62|141.26|138.86|141.02|138.62|0
1650985880000|2022-04-26 15:11:20|140.78|138.38|141.5|139.1|141.5|139.1|140.78|138.38|0
1650985890000|2022-04-26 15:11:30|141.38|138.98|141.38|138.98|141.5|139.1|141.26|138.86|0
1650985900000|2022-04-26 15:11:40|141.67|139.27|141.98|139.58|141.98|139.58|141.67|139.27|0
1650985910000|2022-04-26 15:11:50|141.74|139.34|142.34|139.94|142.46|140.06|141.74|139.34|0
1650985920000|2022-04-26 15:12:00|142.46|140.06|142.58|140.18|142.7|140.3|142.46|140.06|0
1650985930000|2022-04-26 15:12:10|142.7|140.3|142.22|139.82|142.7|140.3|142.22|139.82|0
1650985940000|2022-04-26 15:12:20|142.46|140.06|142.58|140.18|142.7|140.3|142.46|140.06|0
1650985950000|2022-04-26 15:12:30|142.34|139.94|141.86|139.46|142.34|139.94|141.86|139.46|0
1650985960000|2022-04-26 15:12:40|141.62|139.22|141.62|139.22|141.62|139.22|141.49|139.09|0
1650985970000|2022-04-26 15:12:50|141.37|138.97|141.25|138.85|141.49|139.09|141.25|138.85|0
1650985980000|2022-04-26 15:13:00|141.49|139.09|140.89|138.49|141.49|139.09|140.89|138.49|0
1650985990000|2022-04-26 15:13:10|141.49|139.09|141.86|139.46|141.98|139.58|141.49|139.09|0
1650986000000|2022-04-26 15:13:20|141.61|139.21|141.74|139.34|141.74|139.34|141.61|139.21|0
1650986010000|2022-04-26 15:13:30|141.98|139.58|142.46|140.06|142.46|140.06|141.98|139.58|0
1650986020000|2022-04-26 15:13:40|142.58|140.18|142.7|140.3|142.7|140.3|142.58|140.18|0
1650986030000|2022-04-26 15:13:50|142.82|140.42|143.36|140.96|143.55|141.15|142.82|140.42|0
1650986040000|2022-04-26 15:14:00|143.43|141.03|142.82|140.42|143.55|141.15|142.82|140.42|0
1650986050000|2022-04-26 15:14:10|142.7|140.3|143.43|141.03|143.43|141.03|142.7|140.3|0
1650986060000|2022-04-26 15:14:20|143.55|141.15|144.28|141.88|144.28|141.88|143.55|141.15|0
1650986070000|2022-04-26 15:14:30|144.16|141.76|143.79|141.39|144.16|141.76|143.67|141.27|0
1650986080000|2022-04-26 15:14:40|144.28|141.88|144.03|141.63|144.28|141.88|143.91|141.51|0
1650986090000|2022-04-26 15:14:50|144.16|141.76|144.79|142.39|144.79|142.39|144.16|141.76|0
1650986100000|2022-04-26 15:15:00|144.67|142.27|144.06|141.66|144.67|142.27|144.06|141.66|0
1650986110000|2022-04-26 15:15:10|144.55|142.15|144.43|142.03|144.79|142.39|144.43|142.03|0
1650986120000|2022-04-26 15:15:20|144.06|141.66|143.09|140.69|144.06|141.66|143.09|140.69|0
1650986130000|2022-04-26 15:15:30|142.85|140.45|143.21|140.81|143.21|140.81|142.85|140.45|0
1650986140000|2022-04-26 15:15:40|142.97|140.57|142.61|140.21|143.09|140.69|142.61|140.21|0
1650986150000|2022-04-26 15:15:50|142.73|140.33|142.37|139.97|142.73|140.33|142.37|139.97|0
1650986160000|2022-04-26 15:16:00|142|139.6|141.88|139.48|142.12|139.72|141.88|139.48|0
1650986170000|2022-04-26 15:16:10|141.52|139.12|141.76|139.36|141.76|139.36|141.52|139.12|0
1650986180000|2022-04-26 15:16:20|141.82|139.42|142|139.6|142.24|139.84|141.82|139.42|0
1650986190000|2022-04-26 15:16:30|142.37|139.97|142.37|139.97|142.37|139.97|142|139.6|0
1650986200000|2022-04-26 15:16:40|142.54|140.14|142.24|139.84|142.54|140.14|142.12|139.72|0
1650986210000|2022-04-26 15:16:50|142.49|140.09|142.49|140.09|142.49|140.09|142.36|139.96|0
1650986220000|2022-04-26 15:17:00|142.12|139.72|142|139.6|142.24|139.84|141.88|139.48|0
1650986230000|2022-04-26 15:17:10|142.12|139.72|142|139.6|142.12|139.72|141.88|139.48|0
1650986240000|2022-04-26 15:17:20|142.24|139.84|142|139.6|142.24|139.84|141.76|139.36|0
1650986250000|2022-04-26 15:17:30|142.12|139.72|142.12|139.72|142.12|139.72|142|139.6|0
1650986260000|2022-04-26 15:17:40|141.88|139.48|141.64|139.24|141.88|139.48|141.4|139|0
1650986270000|2022-04-26 15:17:50|141.76|139.36|142.61|140.21|142.61|140.21|141.76|139.36|0
1650986280000|2022-04-26 15:18:00|142.48|140.08|142.48|140.08|142.48|140.08|142.24|139.84|0
1650986290000|2022-04-26 15:18:10|142.6|140.2|142.73|140.33|142.73|140.33|142.48|140.08|0
1650986300000|2022-04-26 15:18:20|142.85|140.45|142.48|140.08|142.85|140.45|142.48|140.08|0
1650986310000|2022-04-26 15:18:30|142.24|139.84|142.36|139.96|142.36|139.96|142.12|139.72|0
1650986320000|2022-04-26 15:18:40|142|139.6|142.12|139.72|142.12|139.72|141.88|139.48|0
1650986330000|2022-04-26 15:18:50|141.76|139.36|142.12|139.72|142.12|139.72|141.76|139.36|0
1650986340000|2022-04-26 15:19:00|142|139.6|141.4|139|142|139.6|141.4|139|0
1650986350000|2022-04-26 15:19:10|140.92|138.52|140.8|138.4|140.92|138.52|140.8|138.4|0
1650986360000|2022-04-26 15:19:20|141.04|138.64|140.8|138.4|141.04|138.64|140.8|138.4|0
1650986370000|2022-04-26 15:19:30|140.56|138.16|140.56|138.16|140.56|138.16|140.44|138.04|0
1650986380000|2022-04-26 15:19:40|140.68|138.28|140.68|138.28|140.68|138.28|140.56|138.16|0
1650986390000|2022-04-26 15:19:50|140.56|138.16|140.44|138.04|140.68|138.28|140.44|138.04|0
1650986400000|2022-04-26 15:20:00|140.56|138.16|140.2|137.8|140.8|138.4|140.2|137.8|0
1650986410000|2022-04-26 15:20:10|140.56|138.16|141.04|138.64|141.04|138.64|140.56|138.16|0
1650986420000|2022-04-26 15:20:20|140.98|138.58|140.68|138.28|141.04|138.64|140.68|138.28|0
1650986430000|2022-04-26 15:20:30|141.16|138.76|142.36|139.96|142.48|140.08|141.16|138.76|0
1650986440000|2022-04-26 15:20:40|141.76|139.36|140.92|138.52|141.76|139.36|140.92|138.52|0
1650986450000|2022-04-26 15:20:50|141.04|138.64|141.88|139.48|141.88|139.48|141.04|138.64|0
1650986460000|2022-04-26 15:21:00|142.12|139.72|141.64|139.24|142.12|139.72|141.52|139.12|0
1650986470000|2022-04-26 15:21:10|141.52|139.12|142.48|140.08|142.48|140.08|141.52|139.12|0
1650986480000|2022-04-26 15:21:20|142.12|139.72|142|139.6|142.12|139.72|142|139.6|0
1650986490000|2022-04-26 15:21:30|142.36|139.96|142.12|139.72|142.48|140.08|142.12|139.72|0
1650986500000|2022-04-26 15:21:40|141.88|139.48|142.36|139.96|142.36|139.96|141.88|139.48|0
1650986510000|2022-04-26 15:21:50|142.24|139.84|143.57|141.17|143.57|141.17|142.24|139.84|0
1650986520000|2022-04-26 15:22:00|143.45|141.05|143.08|140.68|143.45|141.05|143.08|140.68|0
1650986530000|2022-04-26 15:22:10|143.2|140.8|144.17|141.77|144.17|141.77|143.2|140.8|0
1650986540000|2022-04-26 15:22:20|144.6|142.2|145.39|142.99|145.39|142.99|144.42|142.02|0
1650986550000|2022-04-26 15:22:30|145.27|142.87|145.27|142.87|145.39|142.99|145.27|142.87|0
1650986560000|2022-04-26 15:22:40|145.15|142.75|145.15|142.75|145.27|142.87|145.15|142.75|0
1650986570000|2022-04-26 15:22:50|145.64|143.24|145.88|143.48|145.88|143.48|145.64|143.24|0
1650986580000|2022-04-26 15:23:00|146|143.6|146.13|143.73|146.25|143.85|146|143.6|0
1650986590000|2022-04-26 15:23:10|146.37|143.97|146.49|144.09|146.49|144.09|146.25|143.85|0
1650986600000|2022-04-26 15:23:20|146.25|143.85|146.25|143.85|146.25|143.85|146.25|143.85|0
1650986610000|2022-04-26 15:23:30|146.13|143.73|145.76|143.36|146.13|143.73|145.76|143.36|0
1650986620000|2022-04-26 15:23:40|146|143.6|145.51|143.11|146|143.6|145.51|143.11|0
1650986630000|2022-04-26 15:23:50|145.39|142.99|145.15|142.75|145.39|142.99|145.15|142.75|0
1650986640000|2022-04-26 15:24:00|144.9|142.5|144.78|142.38|145.03|142.63|144.78|142.38|0
1650986650000|2022-04-26 15:24:10|144.66|142.26|144.9|142.5|144.9|142.5|144.54|142.14|0
1650986660000|2022-04-26 15:24:20|144.66|142.26|144.9|142.5|144.9|142.5|144.66|142.26|0
1650986670000|2022-04-26 15:24:30|144.78|142.38|144.29|141.89|144.78|142.38|144.29|141.89|0
1650986680000|2022-04-26 15:24:40|144.17|141.77|143.93|141.53|144.17|141.77|143.69|141.29|0
1650986690000|2022-04-26 15:24:50|144.17|141.77|144.05|141.65|144.17|141.77|144.05|141.65|0
1650986700000|2022-04-26 15:25:00|143.69|141.29|143.32|140.92|143.81|141.41|143.32|140.92|0
1650986710000|2022-04-26 15:25:10|143.57|141.17|143.93|141.53|143.93|141.53|143.44|141.04|0
1650986720000|2022-04-26 15:25:20|144.05|141.65|143.81|141.41|144.05|141.65|143.81|141.41|0
1650986730000|2022-04-26 15:25:30|143.93|141.53|144.05|141.65|144.29|141.89|143.93|141.53|0
1650986740000|2022-04-26 15:25:40|144.41|142.01|144.66|142.26|144.66|142.26|144.41|142.01|0
1650986750000|2022-04-26 15:25:50|144.78|142.38|145.02|142.62|145.02|142.62|144.78|142.38|0
1650986760000|2022-04-26 15:26:00|144.78|142.38|144.9|142.5|145.27|142.87|144.78|142.38|0
1650986770000|2022-04-26 15:26:10|144.78|142.38|144.54|142.14|144.78|142.38|144.54|142.14|0
1650986780000|2022-04-26 15:26:20|144.29|141.89|144.66|142.26|144.66|142.26|144.17|141.77|0
1650986790000|2022-04-26 15:26:30|144.9|142.5|144.54|142.14|144.9|142.5|144.54|142.14|0
1650986800000|2022-04-26 15:26:40|144.17|141.77|143.56|141.16|144.17|141.77|143.56|141.16|0
1650986810000|2022-04-26 15:26:50|143.44|141.04|143.56|141.16|143.56|141.16|143.44|141.04|0
1650986820000|2022-04-26 15:27:00|143.2|140.8|143.62|141.22|143.62|141.22|143.2|140.8|0
1650986830000|2022-04-26 15:27:10|143.68|141.28|143.93|141.53|144.05|141.65|143.68|141.28|0
1650986840000|2022-04-26 15:27:20|144.17|141.77|144.9|142.5|144.9|142.5|144.17|141.77|0
1650986850000|2022-04-26 15:27:30|144.53|142.13|144.53|142.13|144.53|142.13|144.47|142.07|0
1650986860000|2022-04-26 15:27:40|144.29|141.89|144.66|142.26|144.66|142.26|144.29|141.89|0
1650986870000|2022-04-26 15:27:50|144.78|142.38|144.9|142.5|145.02|142.62|144.78|142.38|0
1650986880000|2022-04-26 15:28:00|144.66|142.26|144.29|141.89|144.66|142.26|144.29|141.89|0
1650986890000|2022-04-26 15:28:10|144.05|141.65|144.05|141.65|144.17|141.77|143.93|141.53|0
1650986900000|2022-04-26 15:28:20|144.41|142.01|143.68|141.28|144.41|142.01|143.68|141.28|0
1650986910000|2022-04-26 15:28:30|143.56|141.16|143.32|140.92|143.56|141.16|143.32|140.92|0
1650986920000|2022-04-26 15:28:40|142.84|140.44|143.93|141.53|143.93|141.53|142.84|140.44|0
1650986930000|2022-04-26 15:28:50|144.29|141.89|143.56|141.16|144.29|141.89|143.56|141.16|0
1650986940000|2022-04-26 15:29:00|143.44|141.04|144.05|141.65|144.05|141.65|143.38|140.98|0
1650986950000|2022-04-26 15:29:10|143.8|141.4|143.68|141.28|143.8|141.4|143.68|141.28|0
1650986960000|2022-04-26 15:29:20|143.8|141.4|143.8|141.4|144.05|141.65|143.8|141.4|0
1650986970000|2022-04-26 15:29:30|143.62|141.22|143.68|141.28|143.8|141.4|143.56|141.16|0
1650986980000|2022-04-26 15:29:40|143.32|140.92|143.74|141.34|143.74|141.34|143.2|140.8|0
1650986990000|2022-04-26 15:29:50|143.44|141.04|143.32|140.92|143.44|141.04|143.08|140.68|0
1650987000000|2022-04-26 15:30:00|143.08|140.68|142.83|140.43|143.32|140.92|142.83|140.43|0
1650987010000|2022-04-26 15:30:10|142.95|140.55|142.59|140.19|142.95|140.55|142.59|140.19|0
1650987020000|2022-04-26 15:30:20|142.35|139.95|142.59|140.19|142.59|140.19|142.35|139.95|0
1650987030000|2022-04-26 15:30:30|142.47|140.07|142.35|139.95|142.47|140.07|142.35|139.95|0
1650987040000|2022-04-26 15:30:40|142.11|139.71|142.11|139.71|142.11|139.71|141.87|139.47|0
1650987050000|2022-04-26 15:30:50|142.35|139.95|141.87|139.47|142.35|139.95|141.87|139.47|0
1650987060000|2022-04-26 15:31:00|141.81|139.41|140.97|138.57|141.81|139.41|140.97|138.57|0
1650987070000|2022-04-26 15:31:10|141.15|138.75|141.39|138.99|141.39|138.99|140.91|138.51|0
1650987080000|2022-04-26 15:31:20|141.51|139.11|141.87|139.47|141.87|139.47|141.51|139.11|0
1650987090000|2022-04-26 15:31:30|141.63|139.23|141.63|139.23|141.87|139.47|141.63|139.23|0
1650987100000|2022-04-26 15:31:40|141.87|139.47|142.35|139.95|142.35|139.95|141.87|139.47|0
1650987110000|2022-04-26 15:31:50|142.47|140.07|142.23|139.83|142.47|140.07|141.99|139.59|0
1650987120000|2022-04-26 15:32:00|143.13|140.73|143.13|140.73|143.37|140.97|143.13|140.73|0
1650987130000|2022-04-26 15:32:10|143.25|140.85|142.53|140.13|143.25|140.85|142.53|140.13|0
1650987140000|2022-04-26 15:32:20|142.41|140.01|142.29|139.89|142.41|140.01|142.29|139.89|0
1650987150000|2022-04-26 15:32:30|142.17|139.77|142.29|139.89|142.35|139.95|142.17|139.77|0
1650987160000|2022-04-26 15:32:40|142.77|140.37|142.77|140.37|142.77|140.37|142.53|140.13|0
1650987170000|2022-04-26 15:32:50|142.17|139.77|142.17|139.77|142.53|140.13|142.17|139.77|0
1650987180000|2022-04-26 15:33:00|142.65|140.25|142.77|140.37|142.77|140.37|142.65|140.25|0
1650987190000|2022-04-26 15:33:10|142.89|140.49|143.13|140.73|143.25|140.85|142.89|140.49|0
1650987200000|2022-04-26 15:33:20|143.25|140.85|143.01|140.61|143.37|140.97|143.01|140.61|0
1650987210000|2022-04-26 15:33:30|142.89|140.49|143.61|141.21|143.61|141.21|142.77|140.37|0
1650987220000|2022-04-26 15:33:40|143.73|141.33|144.4|142|144.4|142|143.61|141.21|0
1650987230000|2022-04-26 15:33:50|144.34|141.94|145.31|142.91|145.31|142.91|144.34|141.94|0
1650987240000|2022-04-26 15:34:00|145.8|143.4|145.92|143.52|146.04|143.64|145.8|143.4|0
1650987250000|2022-04-26 15:34:10|146.28|143.88|145.92|143.52|146.28|143.88|145.8|143.4|0
1650987260000|2022-04-26 15:34:20|145.67|143.27|144.7|142.3|145.67|143.27|144.7|142.3|0
1650987270000|2022-04-26 15:34:30|144.58|142.18|144.82|142.42|144.82|142.42|144.22|141.82|0
1650987280000|2022-04-26 15:34:40|144.94|142.54|144.46|142.06|144.94|142.54|144.46|142.06|0
1650987290000|2022-04-26 15:34:50|144.34|141.94|143.85|141.45|144.34|141.94|143.85|141.45|0
1650987300000|2022-04-26 15:35:00|143.61|141.21|143.73|141.33|143.97|141.57|143.61|141.21|0
1650987310000|2022-04-26 15:35:10|143.85|141.45|142.41|140.01|143.97|141.57|142.41|140.01|0
1650987320000|2022-04-26 15:35:20|142.89|140.49|142.65|140.25|143.13|140.73|142.65|140.25|0
1650987330000|2022-04-26 15:35:30|142.89|140.49|142.23|139.83|142.89|140.49|142.23|139.83|0
1650987340000|2022-04-26 15:35:40|142.17|139.77|140.73|138.33|142.17|139.77|140.73|138.33|0
1650987350000|2022-04-26 15:35:50|141.09|138.69|140.67|138.27|141.09|138.69|140.61|138.21|0
1650987360000|2022-04-26 15:36:00|140.55|138.15|140.97|138.57|140.97|138.57|140.55|138.15|0
1650987370000|2022-04-26 15:36:10|141.57|139.17|140.49|138.09|141.69|139.29|140.49|138.09|0
1650987380000|2022-04-26 15:36:20|140.61|138.21|140.73|138.33|140.85|138.45|140.49|138.09|0
1650987390000|2022-04-26 15:36:30|140.97|138.57|141.09|138.69|141.09|138.69|140.85|138.45|0
1650987400000|2022-04-26 15:36:40|140.73|138.33|139.78|137.38|140.73|138.33|139.78|137.38|0
1650987410000|2022-04-26 15:36:50|139.9|137.5|139.78|137.38|140.02|137.62|139.78|137.38|0
1650987420000|2022-04-26 15:37:00|140.14|137.74|140.49|138.09|140.49|138.09|140.14|137.74|0
1650987430000|2022-04-26 15:37:10|140.37|137.97|140.26|137.86|140.37|137.97|140.14|137.74|0
1650987440000|2022-04-26 15:37:20|140.37|137.97|139.78|137.38|140.37|137.97|139.78|137.38|0
1650987450000|2022-04-26 15:37:30|139.66|137.26|139.54|137.14|139.66|137.26|139.54|137.14|0
1650987460000|2022-04-26 15:37:40|139.66|137.26|139.66|137.26|139.66|137.26|139.54|137.14|0
1650987470000|2022-04-26 15:37:50|139.42|137.02|139.9|137.5|139.9|137.5|139.42|137.02|0
1650987480000|2022-04-26 15:38:00|139.78|137.38|139.9|137.5|140.02|137.62|139.78|137.38|0
1650987490000|2022-04-26 15:38:10|139.78|137.38|140.14|137.74|140.14|137.74|139.78|137.38|0
1650987500000|2022-04-26 15:38:20|140.61|138.21|140.37|137.97|140.61|138.21|140.37|137.97|0
1650987510000|2022-04-26 15:38:30|140.49|138.09|140.49|138.09|140.73|138.33|140.49|138.09|0
1650987520000|2022-04-26 15:38:40|141.33|138.93|141.93|139.53|141.93|139.53|141.33|138.93|0
1650987530000|2022-04-26 15:38:50|141.81|139.41|141.69|139.29|141.81|139.41|141.69|139.29|0
1650987540000|2022-04-26 15:39:00|141.45|139.05|141.21|138.81|141.45|139.05|141.21|138.81|0
1650987550000|2022-04-26 15:39:10|141.09|138.69|141.57|139.17|141.57|139.17|141.09|138.69|0
1650987560000|2022-04-26 15:39:20|141.92|139.52|141.8|139.4|141.92|139.52|141.57|139.17|0
1650987570000|2022-04-26 15:39:30|142.04|139.64|142.28|139.88|142.28|139.88|141.86|139.46|0
1650987580000|2022-04-26 15:39:40|142.16|139.76|142.04|139.64|142.16|139.76|142.04|139.64|0
1650987590000|2022-04-26 15:39:50|142.16|139.76|142.04|139.64|142.28|139.88|142.04|139.64|0
1650987600000|2022-04-26 15:40:00|141.8|139.4|141.21|138.81|141.8|139.4|141.09|138.69|0
1650987610000|2022-04-26 15:40:10|140.61|138.21|140.85|138.45|140.85|138.45|140.61|138.21|0
1650987620000|2022-04-26 15:40:20|140.97|138.57|140.49|138.09|140.97|138.57|140.49|138.09|0
1650987630000|2022-04-26 15:40:30|140.25|137.85|140.37|137.97|140.37|137.97|140.25|137.85|0
1650987640000|2022-04-26 15:40:40|140.61|138.21|140.37|137.97|140.73|138.33|140.37|137.97|0
1650987650000|2022-04-26 15:40:50|140.49|138.09|140.13|137.73|140.49|138.09|140.13|137.73|0
1650987660000|2022-04-26 15:41:00|140.25|137.85|140.13|137.73|140.25|137.85|140.01|137.61|0
1650987670000|2022-04-26 15:41:10|139.78|137.38|139.54|137.14|139.89|137.49|139.54|137.14|0
1650987680000|2022-04-26 15:41:20|138.95|136.55|139.06|136.66|139.06|136.66|138.95|136.55|0
1650987690000|2022-04-26 15:41:30|138.95|136.55|138.83|136.43|138.95|136.55|138.83|136.43|0
1650987700000|2022-04-26 15:41:40|138.59|136.19|138.71|136.31|138.83|136.43|138.59|136.19|0
1650987710000|2022-04-26 15:41:50|139.18|136.78|138.95|136.55|139.18|136.78|138.95|136.55|0
1650987720000|2022-04-26 15:42:00|138.71|136.31|139.54|137.14|139.54|137.14|138.71|136.31|0
1650987730000|2022-04-26 15:42:10|139.66|137.26|140.01|137.61|140.01|137.61|139.66|137.26|0
1650987740000|2022-04-26 15:42:20|140.13|137.73|140.13|137.73|140.13|137.73|139.89|137.49|0
1650987750000|2022-04-26 15:42:30|139.77|137.37|140.85|138.45|141.56|139.16|139.77|137.37|0
1650987760000|2022-04-26 15:42:40|140.49|138.09|141.08|138.68|141.08|138.68|140.49|138.09|0
1650987770000|2022-04-26 15:42:50|141.2|138.8|141.08|138.68|141.2|138.8|141.08|138.68|0
1650987780000|2022-04-26 15:43:00|140.84|138.44|140.73|138.33|140.84|138.44|140.73|138.33|0
1650987790000|2022-04-26 15:43:10|140.61|138.21|141.08|138.68|141.08|138.68|140.61|138.21|0
1650987800000|2022-04-26 15:43:20|141.2|138.8|141.44|139.04|141.44|139.04|141.2|138.8|0
1650987810000|2022-04-26 15:43:30|141.32|138.92|140.96|138.56|141.32|138.92|140.96|138.56|0
1650987820000|2022-04-26 15:43:40|140.72|138.32|140.72|138.32|140.72|138.32|140.61|138.21|0
1650987830000|2022-04-26 15:43:50|140.61|138.21|141.08|138.68|141.08|138.68|140.61|138.21|0
1650987840000|2022-04-26 15:44:00|140.96|138.56|140.72|138.32|140.96|138.56|140.37|137.97|0
1650987850000|2022-04-26 15:44:10|140.96|138.56|141.44|139.04|141.44|139.04|140.96|138.56|0
1650987860000|2022-04-26 15:44:20|141.8|139.4|142.28|139.88|142.28|139.88|141.8|139.4|0
1650987870000|2022-04-26 15:44:30|142.16|139.76|142.76|140.36|142.76|140.36|142.16|139.76|0
1650987880000|2022-04-26 15:44:40|142.64|140.24|142.52|140.12|142.64|140.24|142.52|140.12|0
1650987890000|2022-04-26 15:44:50|142.64|140.24|142.76|140.36|142.76|140.36|142.4|140|0
1650987900000|2022-04-26 15:45:00|142.64|140.24|142.28|139.88|142.64|140.24|142.28|139.88|0
1650987910000|2022-04-26 15:45:10|142.16|139.76|141.92|139.52|142.16|139.76|141.8|139.4|0
1650987920000|2022-04-26 15:45:20|142.4|140|142.52|140.12|142.76|140.36|142.4|140|0
1650987930000|2022-04-26 15:45:30|142.4|140|142.4|140|142.4|140|142.34|139.94|0
1650987940000|2022-04-26 15:45:40|142.64|140.24|142.64|140.24|142.88|140.48|142.64|140.24|0
1650987950000|2022-04-26 15:45:50|142.52|140.12|142.16|139.76|142.52|140.12|142.16|139.76|0
1650987960000|2022-04-26 15:46:00|142.28|139.88|142.4|140|143|140.6|142.28|139.88|0
1650987970000|2022-04-26 15:46:10|141.92|139.52|141.32|138.92|141.92|139.52|141.32|138.92|0
1650987980000|2022-04-26 15:46:20|141.2|138.8|141.26|138.86|141.26|138.86|141.08|138.68|0
1650987990000|2022-04-26 15:46:30|141.32|138.92|141.97|139.57|141.97|139.57|141.32|138.92|0
1650988000000|2022-04-26 15:46:40|142.04|139.64|140.98|138.58|142.04|139.64|140.98|138.58|0
1650988010000|2022-04-26 15:46:50|143.51|141.11|142.94|140.54|143.75|141.35|142.94|140.54|0
1650988020000|2022-04-26 15:47:00|143.24|140.84|143.48|141.08|143.48|141.08|143.24|140.84|0
1650988030000|2022-04-26 15:47:10|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1650988040000|2022-04-26 15:47:20|143.72|141.32|143.48|141.08|143.72|141.32|143.48|141.08|0
1650988050000|2022-04-26 15:47:30|143.72|141.32|143.84|141.44|143.84|141.44|143.6|141.2|0
1650988060000|2022-04-26 15:47:40|143.96|141.56|143.96|141.56|144.08|141.68|143.84|141.44|0
1650988070000|2022-04-26 15:47:50|144.44|142.04|144.32|141.92|144.44|142.04|144.2|141.8|0
1650988080000|2022-04-26 15:48:00|144.08|141.68|144.26|141.86|144.26|141.86|144.08|141.68|0
1650988090000|2022-04-26 15:48:10|144.2|141.8|144.32|141.92|144.32|141.92|144.08|141.68|0
1650988100000|2022-04-26 15:48:20|144.44|142.04|144.68|142.28|144.68|142.28|144.44|142.04|0
1650988110000|2022-04-26 15:48:30|144.92|142.52|144.92|142.52|144.92|142.52|144.92|142.52|0
1650988120000|2022-04-26 15:48:40|144.8|142.4|144.8|142.4|144.8|142.4|144.8|142.4|0
1650988130000|2022-04-26 15:48:50|144.32|141.92|144.08|141.68|144.38|141.98|144.08|141.68|0
1650988140000|2022-04-26 15:49:00|143.72|141.32|143.6|141.2|143.72|141.32|143.48|141.08|0
1650988150000|2022-04-26 15:49:10|143.72|141.32|143.6|141.2|143.72|141.32|143.6|141.2|0
1650988160000|2022-04-26 15:49:20|143.84|141.44|143.72|141.32|143.84|141.44|143.6|141.2|0
1650988170000|2022-04-26 15:49:30|143.48|141.08|143.12|140.72|143.48|141.08|143.05|140.65|0
1650988180000|2022-04-26 15:49:40|143.24|140.84|143.6|141.2|143.6|141.2|143.24|140.84|0
1650988190000|2022-04-26 15:49:50|143.72|141.32|143.72|141.32|143.84|141.44|143.72|141.32|0
1650988200000|2022-04-26 15:50:00|143.47|141.07|144.08|141.68|144.08|141.68|143.47|141.07|0
1650988210000|2022-04-26 15:50:10|143.96|141.56|143.23|140.83|143.96|141.56|143.23|140.83|0
1650988220000|2022-04-26 15:50:20|143.29|140.89|143.35|140.95|143.35|140.95|143.29|140.89|0
1650988230000|2022-04-26 15:50:30|143.23|140.83|143.11|140.71|143.35|140.95|143.11|140.71|0
1650988240000|2022-04-26 15:50:40|143.35|140.95|143.35|140.95|143.47|141.07|143.35|140.95|0
1650988250000|2022-04-26 15:50:50|143.11|140.71|143.11|140.71|143.11|140.71|142.99|140.59|0
1650988260000|2022-04-26 15:51:00|142.99|140.59|142.99|140.59|143.11|140.71|142.99|140.59|0
1650988270000|2022-04-26 15:51:10|142.75|140.35|143.11|140.71|143.11|140.71|142.75|140.35|0
1650988280000|2022-04-26 15:51:20|143.23|140.83|143.35|140.95|143.35|140.95|143.23|140.83|0
1650988290000|2022-04-26 15:51:30|143.47|141.07|144.07|141.67|144.07|141.67|143.47|141.07|0
1650988300000|2022-04-26 15:51:40|144.32|141.92|144.56|142.16|144.56|142.16|144.13|141.73|0
1650988310000|2022-04-26 15:51:50|144.8|142.4|144.61|142.21|144.92|142.52|144.61|142.21|0
1650988320000|2022-04-26 15:52:00|144.44|142.04|144.68|142.28|144.68|142.28|144.44|142.04|0
1650988330000|2022-04-26 15:52:10|144.56|142.16|144.56|142.16|144.56|142.16|144.44|142.04|0
1650988340000|2022-04-26 15:52:20|144.44|142.04|144.56|142.16|144.56|142.16|144.44|142.04|0
1650988350000|2022-04-26 15:52:30|144.68|142.28|144.8|142.4|144.8|142.4|144.68|142.28|0
1650988360000|2022-04-26 15:52:40|144.92|142.52|144.68|142.28|144.92|142.52|144.56|142.16|0
1650988370000|2022-04-26 15:52:50|144.37|141.97|143.95|141.55|144.37|141.97|143.71|141.31|0
1650988380000|2022-04-26 15:53:00|143.71|141.31|143.23|140.83|143.71|141.31|143.23|140.83|0
1650988390000|2022-04-26 15:53:10|143.11|140.71|142.99|140.59|143.23|140.83|142.99|140.59|0
1650988400000|2022-04-26 15:53:20|142.87|140.47|143.11|140.71|143.11|140.71|142.87|140.47|0
1650988410000|2022-04-26 15:53:30|143.47|141.07|142.99|140.59|143.47|141.07|142.99|140.59|0
1650988420000|2022-04-26 15:53:40|143.35|140.95|143.23|140.83|143.59|141.19|143.23|140.83|0
1650988430000|2022-04-26 15:53:50|143.11|140.71|143.11|140.71|143.35|140.95|143.11|140.71|0
1650988440000|2022-04-26 15:54:00|143.35|140.95|143.11|140.71|143.35|140.95|143.11|140.71|0
1650988450000|2022-04-26 15:54:10|142.99|140.59|143.23|140.83|143.23|140.83|142.87|140.47|0
1650988460000|2022-04-26 15:54:20|143.47|141.07|143.35|140.95|143.59|141.19|143.35|140.95|0
1650988470000|2022-04-26 15:54:30|142.99|140.59|142.99|140.59|143.11|140.71|142.99|140.59|0
1650988480000|2022-04-26 15:54:40|142.87|140.47|142.99|140.59|142.99|140.59|142.87|140.47|0
1650988490000|2022-04-26 15:54:50|142.87|140.47|142.63|140.23|142.87|140.47|142.63|140.23|0
1650988500000|2022-04-26 15:55:00|142.57|140.17|141.79|139.39|142.57|140.17|141.79|139.39|0
1650988510000|2022-04-26 15:55:10|141.67|139.27|141.79|139.39|141.79|139.39|141.67|139.27|0
1650988520000|2022-04-26 15:55:20|141.67|139.27|141.56|139.16|141.67|139.27|141.56|139.16|0
1650988530000|2022-04-26 15:55:30|141.79|139.39|141.56|139.16|141.79|139.39|141.44|139.04|0
1650988540000|2022-04-26 15:55:40|141.2|138.8|141.2|138.8|141.44|139.04|141.2|138.8|0
1650988550000|2022-04-26 15:55:50|140.72|138.32|140.6|138.2|140.72|138.32|140.6|138.2|0
1650988560000|2022-04-26 15:56:00|140.96|138.56|140.49|138.09|140.96|138.56|140.49|138.09|0
1650988570000|2022-04-26 15:56:10|140.84|138.44|140.72|138.32|140.96|138.56|140.72|138.32|0
1650988580000|2022-04-26 15:56:20|140.84|138.44|140.48|138.08|140.84|138.44|140.48|138.08|0
1650988590000|2022-04-26 15:56:30|140.54|138.14|140.37|137.97|140.54|138.14|140.37|137.97|0
1650988600000|2022-04-26 15:56:40|140.42|138.02|140.72|138.32|140.96|138.56|140.42|138.02|0
1650988610000|2022-04-26 15:56:50|140.6|138.2|140.37|137.97|140.6|138.2|140.37|137.97|0
1650988630000|2022-04-26 15:57:10|140.48|138.08|140.13|137.73|140.48|138.08|140.01|137.61|0
1650988640000|2022-04-26 15:57:20|140.01|137.61|139.42|137.02|140.01|137.61|139.42|137.02|0
1650988650000|2022-04-26 15:57:30|139.66|137.26|139.18|136.78|139.66|137.26|139.18|136.78|0
1650988660000|2022-04-26 15:57:40|139.07|136.67|139.3|136.9|139.3|136.9|139.07|136.67|0
1650988670000|2022-04-26 15:57:50|139.54|137.14|139.18|136.78|139.54|137.14|139.18|136.78|0
1650988680000|2022-04-26 15:58:00|139.42|137.02|139.54|137.14|139.54|137.14|139.42|137.02|0
1650988690000|2022-04-26 15:58:10|139.42|137.02|139.65|137.25|139.65|137.25|139.42|137.02|0
1650988700000|2022-04-26 15:58:20|139.77|137.37|139.06|136.66|139.77|137.37|139.06|136.66|0
1650988710000|2022-04-26 15:58:30|139.3|136.9|139.18|136.78|139.42|137.02|139.18|136.78|0
1650988720000|2022-04-26 15:58:40|139.3|136.9|139.42|137.02|139.54|137.14|139.3|136.9|0
1650988730000|2022-04-26 15:58:50|139.18|136.78|139.06|136.66|139.18|136.78|139.06|136.66|0
1650988740000|2022-04-26 15:59:00|138.95|136.55|139.18|136.78|139.18|136.78|138.95|136.55|0
1650988750000|2022-04-26 15:59:10|139.24|136.84|139.06|136.66|139.42|137.02|139.06|136.66|0
1650988760000|2022-04-26 15:59:20|139.18|136.78|138.95|136.55|139.18|136.78|138.95|136.55|0
1650988770000|2022-04-26 15:59:30|139.06|136.66|139.18|136.78|139.3|136.9|139.06|136.66|0
1650988780000|2022-04-26 15:59:40|139.06|136.66|139.3|136.9|139.3|136.9|138.95|136.55|0
1650988790000|2022-04-26 15:59:50|139.24|136.84|139.06|136.66|139.24|136.84|139.06|136.66|0
1650988800000|2022-04-26 16:00:00|139.3|136.9|139.53|137.13|139.53|137.13|139.3|136.9|0
1650988810000|2022-04-26 16:00:10|139.3|136.9|139.06|136.66|139.3|136.9|139.06|136.66|0
1650988820000|2022-04-26 16:00:20|139.42|137.02|139.42|137.02|139.42|137.02|139.3|136.9|0
1650988830000|2022-04-26 16:00:30|139.89|137.49|140.24|137.84|140.24|137.84|139.89|137.49|0
1650988840000|2022-04-26 16:00:40|140.01|137.61|139.94|137.54|140.01|137.61|139.77|137.37|0
1650988850000|2022-04-26 16:00:50|140.01|137.61|140.24|137.84|140.24|137.84|140.01|137.61|0
1650988860000|2022-04-26 16:01:00|140.01|137.61|140.01|137.61|140.12|137.72|140.01|137.61|0
1650988870000|2022-04-26 16:01:10|139.42|137.02|139.53|137.13|139.53|137.13|139.18|136.78|0
1650988880000|2022-04-26 16:01:20|139.77|137.37|140.6|138.2|140.6|138.2|139.77|137.37|0
1650988890000|2022-04-26 16:01:30|140.24|137.84|140.48|138.08|140.72|138.32|140.24|137.84|0
1650988900000|2022-04-26 16:01:40|140.54|138.14|140.6|138.2|140.6|138.2|140.48|138.08|0
1650988910000|2022-04-26 16:01:50|140.36|137.96|140.12|137.72|140.48|138.08|140.12|137.72|0
1650988920000|2022-04-26 16:02:00|140.48|138.08|140.36|137.96|140.6|138.2|140.36|137.96|0
1650988930000|2022-04-26 16:02:10|140.24|137.84|140.24|137.84|140.24|137.84|140.18|137.78|0
1650988940000|2022-04-26 16:02:20|140.12|137.72|139.77|137.37|140.6|138.2|139.77|137.37|0
1650988950000|2022-04-26 16:02:30|139.65|137.25|139.65|137.25|139.89|137.49|139.65|137.25|0
1650988960000|2022-04-26 16:02:40|139.35|136.95|139.47|137.07|139.47|137.07|139.3|136.9|0
1650988970000|2022-04-26 16:02:50|139.41|137.01|139.65|137.25|139.65|137.25|139.41|137.01|0
1650988980000|2022-04-26 16:03:00|139.89|137.49|139.53|137.13|139.89|137.49|139.53|137.13|0
1650988990000|2022-04-26 16:03:10|139.41|137.01|139.77|137.37|139.77|137.37|138.94|136.54|0
1650989000000|2022-04-26 16:03:20|139.65|137.25|139.89|137.49|140|137.6|139.65|137.25|0
1650989010000|2022-04-26 16:03:30|139.77|137.37|139.77|137.37|140|137.6|139.77|137.37|0
1650989020000|2022-04-26 16:03:40|139.89|137.49|140.6|138.2|140.6|138.2|139.77|137.37|0
1650989030000|2022-04-26 16:03:50|140.71|138.31|141.07|138.67|141.07|138.67|140.71|138.31|0
1650989040000|2022-04-26 16:04:00|140.95|138.55|140.36|137.96|140.95|138.55|140.24|137.84|0
1650989050000|2022-04-26 16:04:10|140.24|137.84|140.36|137.96|140.36|137.96|140|137.6|0
1650989060000|2022-04-26 16:04:20|140.24|137.84|140.59|138.19|140.71|138.31|140.24|137.84|0
1650989070000|2022-04-26 16:04:30|141.19|138.79|140.71|138.31|141.19|138.79|140.71|138.31|0
1650989080000|2022-04-26 16:04:40|140.48|138.08|140.83|138.43|140.83|138.43|140.48|138.08|0
1650989090000|2022-04-26 16:04:50|140.71|138.31|140.71|138.31|140.71|138.31|140.71|138.31|0
1650989100000|2022-04-26 16:05:00|140.83|138.43|140.71|138.31|140.95|138.55|140.71|138.31|0
1650989110000|2022-04-26 16:05:10|140.83|138.43|141.19|138.79|141.19|138.79|140.71|138.31|0
1650989120000|2022-04-26 16:05:20|141.31|138.91|141.78|139.38|141.78|139.38|141.19|138.79|0
1650989130000|2022-04-26 16:05:30|141.9|139.5|141.54|139.14|141.9|139.5|141.31|138.91|0
1650989140000|2022-04-26 16:05:40|141.31|138.91|141.31|138.91|141.31|138.91|141.07|138.67|0
1650989150000|2022-04-26 16:05:50|141.07|138.67|141.19|138.79|141.19|138.79|141.07|138.67|0
1650989160000|2022-04-26 16:06:00|141.07|138.67|140.65|138.25|141.07|138.67|140.59|138.19|0
1650989170000|2022-04-26 16:06:10|140.59|138.19|140.65|138.25|140.71|138.31|140.59|138.19|0
1650989180000|2022-04-26 16:06:20|140.24|137.84|140.47|138.07|140.47|138.07|140.24|137.84|0
1650989190000|2022-04-26 16:06:30|140.59|138.19|140.71|138.31|140.83|138.43|140.59|138.19|0
1650989200000|2022-04-26 16:06:40|140.95|138.55|140.95|138.55|140.95|138.55|140.95|138.55|0
1650989210000|2022-04-26 16:06:50|141.24|138.84|141.07|138.67|141.24|138.84|141.07|138.67|0
1650989220000|2022-04-26 16:07:00|140.83|138.43|140.71|138.31|140.83|138.43|140.59|138.19|0
1650989230000|2022-04-26 16:07:10|140.47|138.07|140.83|138.43|140.83|138.43|140.47|138.07|0
1650989240000|2022-04-26 16:07:20|140.71|138.31|141.3|138.9|141.3|138.9|140.71|138.31|0
1650989250000|2022-04-26 16:07:30|141.48|139.08|141.42|139.02|141.54|139.14|141.42|139.02|0
1650989260000|2022-04-26 16:07:40|141.3|138.9|140.95|138.55|141.3|138.9|140.83|138.43|0
1650989270000|2022-04-26 16:07:50|141.19|138.79|141.3|138.9|141.3|138.9|141.07|138.67|0
1650989280000|2022-04-26 16:08:00|141.66|139.26|141.9|139.5|141.9|139.5|141.66|139.26|0
1650989290000|2022-04-26 16:08:10|141.66|139.26|141.66|139.26|141.9|139.5|141.66|139.26|0
1650989300000|2022-04-26 16:08:20|141.78|139.38|141.3|138.9|141.78|139.38|141.3|138.9|0
1650989310000|2022-04-26 16:08:30|141.42|139.02|141.3|138.9|141.42|139.02|141.3|138.9|0
1650989320000|2022-04-26 16:08:40|141.54|139.14|141.78|139.38|141.78|139.38|141.42|139.02|0
1650989330000|2022-04-26 16:08:50|141.66|139.26|141.54|139.14|141.66|139.26|141.54|139.14|0
1650989340000|2022-04-26 16:09:00|141.42|139.02|141.42|139.02|141.42|139.02|141.18|138.78|0
1650989350000|2022-04-26 16:09:10|140.95|138.55|141.42|139.02|141.42|139.02|140.83|138.43|0
1650989360000|2022-04-26 16:09:20|142.14|139.74|142.73|140.33|142.73|140.33|142.14|139.74|0
1650989370000|2022-04-26 16:09:30|143.09|140.69|143.33|140.93|143.45|141.05|143.09|140.69|0
1650989380000|2022-04-26 16:09:40|143.45|141.05|143.69|141.29|143.69|141.29|143.45|141.05|0
1650989390000|2022-04-26 16:09:50|143.57|141.17|144.05|141.65|144.05|141.65|143.33|140.93|0
1650989400000|2022-04-26 16:10:00|143.81|141.41|143.93|141.53|144.18|141.78|143.81|141.41|0
1650989410000|2022-04-26 16:10:10|143.69|141.29|143.09|140.69|143.69|141.29|143.09|140.69|0
1650989420000|2022-04-26 16:10:20|142.97|140.57|142.73|140.33|142.97|140.57|142.73|140.33|0
1650989430000|2022-04-26 16:10:30|142.97|140.57|142.73|140.33|142.97|140.57|142.73|140.33|0
1650989440000|2022-04-26 16:10:40|142.85|140.45|142.85|140.45|142.85|140.45|142.73|140.33|0
1650989450000|2022-04-26 16:10:50|142.61|140.21|142.37|139.97|142.61|140.21|142.37|139.97|0
1650989460000|2022-04-26 16:11:00|142.25|139.85|142.49|140.09|142.49|140.09|142.25|139.85|0
1650989470000|2022-04-26 16:11:10|142.37|139.97|142.85|140.45|142.85|140.45|142.37|139.97|0
1650989480000|2022-04-26 16:11:20|143.21|140.81|143.93|141.53|143.93|141.53|143.21|140.81|0
1650989490000|2022-04-26 16:11:30|143.81|141.41|143.81|141.41|143.81|141.41|143.75|141.35|0
1650989500000|2022-04-26 16:11:40|143.69|141.29|143.57|141.17|143.81|141.41|143.57|141.17|0
1650989510000|2022-04-26 16:11:50|143.81|141.41|143.69|141.29|143.81|141.41|143.57|141.17|0
1650989520000|2022-04-26 16:12:00|143.57|141.17|143.09|140.69|143.57|141.17|143.09|140.69|0
1650989530000|2022-04-26 16:12:10|142.97|140.57|142.97|140.57|142.97|140.57|142.85|140.45|0
1650989540000|2022-04-26 16:12:20|142.85|140.45|142.61|140.21|142.85|140.45|142.61|140.21|0
1650989550000|2022-04-26 16:12:30|142.49|140.09|142.85|140.45|142.85|140.45|142.49|140.09|0
1650989560000|2022-04-26 16:12:40|143.09|140.69|142.97|140.57|143.09|140.69|142.85|140.45|0
1650989570000|2022-04-26 16:12:50|142.85|140.45|142.49|140.09|142.85|140.45|142.49|140.09|0
1650989580000|2022-04-26 16:13:00|142.37|139.97|143.09|140.69|143.09|140.69|142.37|139.97|0
1650989590000|2022-04-26 16:13:10|143.15|140.75|142.73|140.33|143.21|140.81|142.73|140.33|0
1650989600000|2022-04-26 16:13:20|142.79|140.39|142.97|140.57|142.97|140.57|142.79|140.39|0
1650989610000|2022-04-26 16:13:30|143.09|140.69|143.33|140.93|143.33|140.93|143.09|140.69|0
1650989620000|2022-04-26 16:13:40|143.45|141.05|142.85|140.45|143.45|141.05|142.85|140.45|0
1650989630000|2022-04-26 16:13:50|143.03|140.63|143.21|140.81|143.33|140.93|143.03|140.63|0
1650989640000|2022-04-26 16:14:00|142.97|140.57|142.61|140.21|142.97|140.57|142.61|140.21|0
1650989650000|2022-04-26 16:14:10|142.73|140.33|143.57|141.17|143.57|141.17|142.73|140.33|0
1650989660000|2022-04-26 16:14:20|143.69|141.29|144.41|142.01|144.41|142.01|143.69|141.29|0
1650989670000|2022-04-26 16:14:30|144.17|141.77|144.29|141.89|144.41|142.01|144.05|141.65|0
1650989680000|2022-04-26 16:14:40|144.41|142.01|144.17|141.77|144.47|142.07|144.17|141.77|0
1650989690000|2022-04-26 16:14:50|144.05|141.65|144.11|141.71|144.17|141.77|144.05|141.65|0
1650989700000|2022-04-26 16:15:00|144.29|141.89|144.17|141.77|144.41|142.01|144.17|141.77|0
1650989710000|2022-04-26 16:15:10|144.29|141.89|144.65|142.25|144.65|142.25|144.29|141.89|0
1650989720000|2022-04-26 16:15:20|144.89|142.49|145.01|142.61|145.01|142.61|144.77|142.37|0
1650989730000|2022-04-26 16:15:30|144.89|142.49|145.01|142.61|145.14|142.74|144.89|142.49|0
1650989740000|2022-04-26 16:15:40|144.95|142.55|145.13|142.73|145.13|142.73|144.95|142.55|0
1650989750000|2022-04-26 16:15:50|145.01|142.61|144.95|142.55|145.01|142.61|144.89|142.49|0
1650989760000|2022-04-26 16:16:00|144.89|142.49|145.01|142.61|145.01|142.61|144.89|142.49|0
1650989770000|2022-04-26 16:16:10|145.26|142.86|145.98|143.58|145.98|143.58|145.26|142.86|0
1650989780000|2022-04-26 16:16:20|145.86|143.46|145.98|143.58|145.98|143.58|145.86|143.46|0
1650989800000|2022-04-26 16:16:40|145.86|143.46|145.98|143.58|145.98|143.58|145.74|143.34|0
1650989810000|2022-04-26 16:16:50|145.74|143.34|145.5|143.1|145.74|143.34|145.38|142.98|0
1650989820000|2022-04-26 16:17:00|145.38|142.98|145.25|142.85|145.38|142.98|145.25|142.85|0
1650989830000|2022-04-26 16:17:10|145.38|142.98|145.25|142.85|145.38|142.98|145.25|142.85|0
1650989840000|2022-04-26 16:17:20|145.5|143.1|145.5|143.1|145.5|143.1|145.38|142.98|0
1650989850000|2022-04-26 16:17:30|145.43|143.03|145.5|143.1|145.62|143.22|145.37|142.97|0
1650989860000|2022-04-26 16:17:40|145.37|142.97|145.5|143.1|145.5|143.1|145.37|142.97|0
1650989870000|2022-04-26 16:17:50|145.62|143.22|146.35|143.95|146.35|143.95|145.62|143.22|0
1650989880000|2022-04-26 16:18:00|146.16|143.76|146.1|143.7|146.22|143.82|146.1|143.7|0
1650989890000|2022-04-26 16:18:10|146.22|143.82|146.83|144.43|146.83|144.43|146.22|143.82|0
1650989900000|2022-04-26 16:18:20|146.59|144.19|145.86|143.46|146.59|144.19|145.86|143.46|0
1650989910000|2022-04-26 16:18:30|145.74|143.34|145.62|143.22|145.74|143.34|145.62|143.22|0
1650989920000|2022-04-26 16:18:40|145.74|143.34|145.37|142.97|145.74|143.34|145.37|142.97|0
1650989930000|2022-04-26 16:18:50|145.49|143.09|145.55|143.15|145.55|143.15|145.37|142.97|0
1650989940000|2022-04-26 16:19:00|145.74|143.34|145.25|142.85|145.74|143.34|145.25|142.85|0
1650989950000|2022-04-26 16:19:10|145.01|142.61|145.25|142.85|145.25|142.85|145.01|142.61|0
1650989960000|2022-04-26 16:19:20|145.62|143.22|145.74|143.34|145.74|143.34|145.37|142.97|0
1650989970000|2022-04-26 16:19:30|145.86|143.46|145.74|143.34|146.22|143.82|145.74|143.34|0
1650989980000|2022-04-26 16:19:40|145.79|143.39|146.22|143.82|146.22|143.82|145.79|143.39|0
1650989990000|2022-04-26 16:19:50|146.1|143.7|143.96|141.56|146.1|143.7|143.96|141.56|0
1650990000000|2022-04-26 16:20:00|144.08|141.68|145.08|142.68|145.08|142.68|144.08|141.68|0
1650990010000|2022-04-26 16:20:10|145.32|142.92|145.2|142.8|145.32|142.92|145.2|142.8|0
1650990020000|2022-04-26 16:20:20|145.44|143.04|145.68|143.28|145.68|143.28|145.44|143.04|0
1650990030000|2022-04-26 16:20:30|145.8|143.4|145.68|143.28|145.8|143.4|145.56|143.16|0
1650990040000|2022-04-26 16:20:40|145.8|143.4|145.8|143.4|146.05|143.65|145.68|143.28|0
1650990050000|2022-04-26 16:20:50|145.93|143.53|145.93|143.53|146.05|143.65|145.93|143.53|0
1650990060000|2022-04-26 16:21:00|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1650990070000|2022-04-26 16:21:10|145.56|143.16|145.44|143.04|145.68|143.28|145.44|143.04|0
1650990080000|2022-04-26 16:21:20|145.56|143.16|145.93|143.53|145.93|143.53|145.56|143.16|0
1650990090000|2022-04-26 16:21:30|146.05|143.65|146.05|143.65|146.05|143.65|145.93|143.53|0
1650990100000|2022-04-26 16:21:40|145.8|143.4|145.8|143.4|145.8|143.4|145.68|143.28|0
1650990110000|2022-04-26 16:21:50|145.68|143.28|145.68|143.28|145.8|143.4|145.68|143.28|0
1650990120000|2022-04-26 16:22:00|145.56|143.16|145.68|143.28|145.68|143.28|145.32|142.92|0
1650990130000|2022-04-26 16:22:10|145.8|143.4|145.86|143.46|145.86|143.46|145.8|143.4|0
1650990140000|2022-04-26 16:22:20|145.62|143.22|145.8|143.4|145.86|143.46|145.62|143.22|0
1650990150000|2022-04-26 16:22:30|146.05|143.65|146.17|143.77|146.29|143.89|146.05|143.65|0
1650990160000|2022-04-26 16:22:40|146.29|143.89|146.53|144.13|146.66|144.26|146.29|143.89|0
1650990170000|2022-04-26 16:22:50|146.66|144.26|146.53|144.13|146.66|144.26|146.53|144.13|0
1650990180000|2022-04-26 16:23:00|146.66|144.26|146.66|144.26|146.78|144.38|146.66|144.26|0
1650990190000|2022-04-26 16:23:10|146.53|144.13|146.78|144.38|146.78|144.38|146.53|144.13|0
1650990200000|2022-04-26 16:23:20|147.39|144.99|147.51|145.11|147.64|145.24|147.39|144.99|0
1650990210000|2022-04-26 16:23:30|147.64|145.24|147.51|145.11|147.64|145.24|147.51|145.11|0
1650990220000|2022-04-26 16:23:40|148.25|145.85|147.15|144.75|148.25|145.85|147.15|144.75|0
1650990230000|2022-04-26 16:23:50|147.27|144.87|147.51|145.11|147.51|145.11|147.02|144.62|0
1650990240000|2022-04-26 16:24:00|147.64|145.24|147.27|144.87|147.64|145.24|147.27|144.87|0
1650990250000|2022-04-26 16:24:10|147.39|144.99|146.9|144.5|147.39|144.99|146.78|144.38|0
1650990260000|2022-04-26 16:24:20|147.14|144.74|146.9|144.5|147.14|144.74|146.9|144.5|0
1650990270000|2022-04-26 16:24:30|147.02|144.62|146.65|144.25|147.02|144.62|146.65|144.25|0
1650990280000|2022-04-26 16:24:40|146.53|144.13|146.53|144.13|146.65|144.25|146.53|144.13|0
1650990290000|2022-04-26 16:24:50|146.78|144.38|146.65|144.25|146.78|144.38|146.53|144.13|0
1650990300000|2022-04-26 16:25:00|146.41|144.01|147.14|144.74|147.14|144.74|146.41|144.01|0
1650990310000|2022-04-26 16:25:10|147.27|144.87|147.27|144.87|147.39|144.99|147.27|144.87|0
1650990320000|2022-04-26 16:25:20|147.14|144.74|147.51|145.11|147.51|145.11|147.14|144.74|0
1650990330000|2022-04-26 16:25:30|147.76|145.36|148|145.6|148|145.6|147.76|145.36|0
1650990340000|2022-04-26 16:25:40|148.13|145.73|148|145.6|148.13|145.73|148|145.6|0
1650990350000|2022-04-26 16:25:50|147.88|145.48|147.76|145.36|147.88|145.48|147.76|145.36|0
1650990360000|2022-04-26 16:26:00|147.27|144.87|147.27|144.87|147.51|145.11|147.27|144.87|0
1650990370000|2022-04-26 16:26:10|147.39|144.99|147.39|144.99|147.39|144.99|147.39|144.99|0
1650990380000|2022-04-26 16:26:20|147.27|144.87|147.27|144.87|147.39|144.99|147.27|144.87|0
1650990390000|2022-04-26 16:26:30|147.08|144.68|147.2|144.8|147.2|144.8|146.96|144.56|0
1650990400000|2022-04-26 16:26:40|147.39|144.99|147.76|145.36|147.76|145.36|147.39|144.99|0
1650990410000|2022-04-26 16:26:50|148|145.6|148.49|146.09|148.49|146.09|148|145.6|0
1650990420000|2022-04-26 16:27:00|149.23|146.83|149.11|146.71|149.23|146.83|148.99|146.59|0
1650990430000|2022-04-26 16:27:10|149.36|146.96|150.22|147.82|150.22|147.82|149.36|146.96|0
1650990440000|2022-04-26 16:27:20|149.98|147.58|150.22|147.82|150.47|148.07|149.98|147.58|0
1650990450000|2022-04-26 16:27:30|150.1|147.7|149.85|147.45|150.1|147.7|149.85|147.45|0
1650990460000|2022-04-26 16:27:40|150.1|147.7|150.47|148.07|150.47|148.07|150.1|147.7|0
1650990470000|2022-04-26 16:27:50|150.72|148.32|150.72|148.32|150.85|148.45|150.72|148.32|0
1650990480000|2022-04-26 16:28:00|150.35|147.95|150.6|148.2|150.6|148.2|150.22|147.82|0
1650990490000|2022-04-26 16:28:10|150.47|148.07|150.47|148.07|150.6|148.2|150.47|148.07|0
1650990500000|2022-04-26 16:28:20|150.53|148.13|150.84|148.44|150.84|148.44|150.53|148.13|0
1650990510000|2022-04-26 16:28:30|150.6|148.2|150.6|148.2|150.72|148.32|150.6|148.2|0
1650990520000|2022-04-26 16:28:40|150.84|148.44|150.97|148.57|151.22|148.82|150.84|148.44|0
1650990530000|2022-04-26 16:28:50|151.22|148.82|151.22|148.82|151.34|148.94|151.22|148.82|0
1650990540000|2022-04-26 16:29:00|151.09|148.69|150.97|148.57|151.09|148.69|150.84|148.44|0
1650990550000|2022-04-26 16:29:10|151.09|148.69|151.34|148.94|151.34|148.94|151.09|148.69|0
1650990560000|2022-04-26 16:29:20|150.97|148.57|150.97|148.57|150.97|148.57|150.84|148.44|0
1650990570000|2022-04-26 16:29:30|150.84|148.44|150.97|148.57|150.97|148.57|150.84|148.44|0
1650990580000|2022-04-26 16:29:40|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1650990590000|2022-04-26 16:29:50|150.35|147.95|150.22|147.82|150.35|147.95|150.22|147.82|0
1650990600000|2022-04-26 16:30:00|149.6|147.2|150.03|147.63|150.03|147.63|149.6|147.2|0
1650990610000|2022-04-26 16:30:10|150.22|147.82|150.72|148.32|150.97|148.57|150.22|147.82|0
1650990620000|2022-04-26 16:30:20|150.84|148.44|150.59|148.19|150.84|148.44|150.59|148.19|0
1650990630000|2022-04-26 16:30:30|150.47|148.07|150.35|147.95|150.72|148.32|150.35|147.95|0
1650990640000|2022-04-26 16:30:40|149.97|147.57|148.98|146.58|149.97|147.57|148.98|146.58|0
1650990650000|2022-04-26 16:30:50|149.11|146.71|148.86|146.46|149.11|146.71|148.86|146.46|0
1650990660000|2022-04-26 16:31:00|148.61|146.21|148.61|146.21|148.74|146.34|148.37|145.97|0
1650990670000|2022-04-26 16:31:10|148.49|146.09|148.86|146.46|148.86|146.46|148.49|146.09|0
1650990680000|2022-04-26 16:31:20|149.35|146.95|149.23|146.83|149.6|147.2|149.23|146.83|0
1650990690000|2022-04-26 16:31:30|149.11|146.71|148.86|146.46|149.11|146.71|148.86|146.46|0
1650990700000|2022-04-26 16:31:40|148.79|146.39|148.74|146.34|148.79|146.39|148.74|146.34|0
1650990710000|2022-04-26 16:31:50|148.55|146.15|147.75|145.35|148.55|146.15|147.75|145.35|0
1650990720000|2022-04-26 16:32:00|147.44|145.04|147.5|145.1|147.5|145.1|147.38|144.98|0
1650990730000|2022-04-26 16:32:10|147.26|144.86|147.32|144.92|147.5|145.1|147.26|144.86|0
1650990740000|2022-04-26 16:32:20|147.63|145.23|147.87|145.47|147.87|145.47|147.5|145.1|0
1650990750000|2022-04-26 16:32:30|148|145.6|147.87|145.47|148.12|145.72|147.87|145.47|0
1650990760000|2022-04-26 16:32:40|148|145.6|147.87|145.47|148|145.6|147.75|145.35|0
1650990770000|2022-04-26 16:32:50|148|145.6|148.12|145.72|148.24|145.84|148|145.6|0
1650990780000|2022-04-26 16:33:00|148.36|145.96|148.73|146.33|148.73|146.33|148.05|145.65|0
1650990790000|2022-04-26 16:33:10|148.86|146.46|148.86|146.46|148.98|146.58|148.61|146.21|0
1650990800000|2022-04-26 16:33:20|148.61|146.21|148.24|145.84|148.61|146.21|148.24|145.84|0
1650990810000|2022-04-26 16:33:30|148.12|145.72|147.99|145.59|148.24|145.84|147.99|145.59|0
1650990820000|2022-04-26 16:33:40|148.12|145.72|148.61|146.21|148.61|146.21|148.12|145.72|0
1650990830000|2022-04-26 16:33:50|148.73|146.33|148.61|146.21|148.86|146.46|148.61|146.21|0
1650990840000|2022-04-26 16:34:00|148.86|146.46|148.98|146.58|148.98|146.58|148.86|146.46|0
1650990850000|2022-04-26 16:34:10|148.61|146.21|148.61|146.21|148.73|146.33|148.36|145.96|0
1650990860000|2022-04-26 16:34:20|148.49|146.09|148.49|146.09|148.49|146.09|148.42|146.02|0
1650990870000|2022-04-26 16:34:30|148.24|145.84|148.42|146.02|148.42|146.02|148.24|145.84|0
1650990880000|2022-04-26 16:34:40|148.24|145.84|148.24|145.84|148.24|145.84|148.12|145.72|0
1650990890000|2022-04-26 16:34:50|148.12|145.72|147.99|145.59|148.12|145.72|147.75|145.35|0
1650990900000|2022-04-26 16:35:00|148.05|145.65|148.3|145.9|148.3|145.9|147.87|145.47|0
1650990910000|2022-04-26 16:35:10|148.67|146.27|148.36|145.96|148.67|146.27|148.24|145.84|0
1650990920000|2022-04-26 16:35:20|148.48|146.08|148.73|146.33|148.85|146.45|148.48|146.08|0
1650990930000|2022-04-26 16:35:30|148.61|146.21|148.85|146.45|148.85|146.45|148.61|146.21|0
1650990940000|2022-04-26 16:35:40|148.73|146.33|148.91|146.51|148.91|146.51|148.73|146.33|0
1650990950000|2022-04-26 16:35:50|148.61|146.21|148.61|146.21|148.73|146.33|148.61|146.21|0
1650990960000|2022-04-26 16:36:00|148.85|146.45|148.73|146.33|148.85|146.45|148.73|146.33|0
1650990970000|2022-04-26 16:36:10|148.85|146.45|148.36|145.96|148.85|146.45|148.36|145.96|0
1650990980000|2022-04-26 16:36:20|148.24|145.84|148.73|146.33|148.73|146.33|148.24|145.84|0
1650990990000|2022-04-26 16:36:30|148.61|146.21|148.48|146.08|148.73|146.33|148.48|146.08|0
1650991000000|2022-04-26 16:36:40|148.36|145.96|148.24|145.84|148.36|145.96|148.24|145.84|0
1650991010000|2022-04-26 16:36:50|148.11|145.71|148.11|145.71|148.36|145.96|148.11|145.71|0
1650991020000|2022-04-26 16:37:00|148.05|145.65|147.74|145.34|148.05|145.65|147.74|145.34|0
1650991030000|2022-04-26 16:37:10|147.62|145.22|147.38|144.98|147.62|145.22|147.38|144.98|0
1650991040000|2022-04-26 16:37:20|147.5|145.1|147.01|144.61|147.5|145.1|147.01|144.61|0
1650991050000|2022-04-26 16:37:30|146.89|144.49|146.4|144|146.89|144.49|146.03|143.63|0
1650991060000|2022-04-26 16:37:40|146.15|143.75|146.03|143.63|146.15|143.75|146.03|143.63|0
1650991070000|2022-04-26 16:37:50|146.15|143.75|145.72|143.32|146.15|143.75|145.54|143.14|0
1650991080000|2022-04-26 16:38:00|145.66|143.26|145.42|143.02|145.66|143.26|145.42|143.02|0
1650991090000|2022-04-26 16:38:10|145.3|142.9|145.3|142.9|145.42|143.02|145.3|142.9|0
1650991100000|2022-04-26 16:38:20|145.18|142.78|144.93|142.53|145.18|142.78|144.93|142.53|0
1650991110000|2022-04-26 16:38:30|145.3|142.9|145.18|142.78|145.3|142.9|145.18|142.78|0
1650991120000|2022-04-26 16:38:40|145.11|142.71|144.87|142.47|145.18|142.78|144.87|142.47|0
1650991130000|2022-04-26 16:38:50|144.93|142.53|144.81|142.41|144.93|142.53|144.81|142.41|0
1650991140000|2022-04-26 16:39:00|144.69|142.29|145.42|143.02|145.42|143.02|144.69|142.29|0
1650991150000|2022-04-26 16:39:10|145.05|142.65|145.18|142.78|145.18|142.78|144.81|142.41|0
1650991160000|2022-04-26 16:39:20|145.3|142.9|144.93|142.53|145.3|142.9|144.69|142.29|0
1650991170000|2022-04-26 16:39:30|144.69|142.29|144.81|142.41|144.93|142.53|144.69|142.29|0
1650991180000|2022-04-26 16:39:40|144.93|142.53|145.18|142.78|145.18|142.78|144.81|142.41|0
1650991190000|2022-04-26 16:39:50|144.93|142.53|145.05|142.65|145.05|142.65|144.81|142.41|0
1650991200000|2022-04-26 16:40:00|145.18|142.78|144.93|142.53|145.18|142.78|144.93|142.53|0
1650991210000|2022-04-26 16:40:10|144.57|142.17|144.93|142.53|144.93|142.53|144.45|142.05|0
1650991220000|2022-04-26 16:40:20|144.81|142.41|145.17|142.77|145.17|142.77|144.81|142.41|0
1650991230000|2022-04-26 16:40:30|145.11|142.71|145.05|142.65|145.17|142.77|144.93|142.53|0
1650991240000|2022-04-26 16:40:40|145.17|142.77|144.81|142.41|145.17|142.77|144.69|142.29|0
1650991250000|2022-04-26 16:40:50|144.93|142.53|145.17|142.77|145.17|142.77|144.93|142.53|0
1650991260000|2022-04-26 16:41:00|145.66|143.26|145.54|143.14|145.66|143.26|145.54|143.14|0
1650991270000|2022-04-26 16:41:10|145.42|143.02|144.45|142.05|145.42|143.02|144.45|142.05|0
1650991280000|2022-04-26 16:41:20|144.57|142.17|144.93|142.53|144.93|142.53|144.57|142.17|0
1650991290000|2022-04-26 16:41:30|145.05|142.65|145.42|143.02|145.42|143.02|145.05|142.65|0
1650991300000|2022-04-26 16:41:40|145.54|143.14|145.54|143.14|145.66|143.26|145.54|143.14|0
1650991310000|2022-04-26 16:41:50|145.78|143.38|146.15|143.75|146.27|143.87|145.78|143.38|0
1650991320000|2022-04-26 16:42:00|145.66|143.26|146.27|143.87|146.27|143.87|145.42|143.02|0
1650991330000|2022-04-26 16:42:10|146.39|143.99|146.39|143.99|146.88|144.48|146.39|143.99|0
1650991340000|2022-04-26 16:42:20|146.51|144.11|146.39|143.99|146.64|144.24|146.39|143.99|0
1650991350000|2022-04-26 16:42:30|146.27|143.87|146.27|143.87|146.27|143.87|146.15|143.75|0
1650991360000|2022-04-26 16:42:40|146.02|143.62|146.27|143.87|146.51|144.11|146.02|143.62|0
1650991370000|2022-04-26 16:42:50|146.15|143.75|145.66|143.26|146.15|143.75|145.54|143.14|0
1650991380000|2022-04-26 16:43:00|145.6|143.2|145.66|143.26|145.66|143.26|145.54|143.14|0
1650991390000|2022-04-26 16:43:10|145.42|143.02|145.29|142.89|145.42|143.02|145.17|142.77|0
1650991400000|2022-04-26 16:43:20|145.42|143.02|145.9|143.5|145.9|143.5|145.42|143.02|0
1650991410000|2022-04-26 16:43:30|145.78|143.38|145.41|143.01|145.78|143.38|145.41|143.01|0
1650991420000|2022-04-26 16:43:40|145.9|143.5|146.15|143.75|146.15|143.75|145.78|143.38|0
1650991430000|2022-04-26 16:43:50|145.9|143.5|146.39|143.99|146.39|143.99|145.9|143.5|0
1650991440000|2022-04-26 16:44:00|146.27|143.87|146.02|143.62|146.39|143.99|146.02|143.62|0
1650991450000|2022-04-26 16:44:10|145.84|143.44|145.78|143.38|145.84|143.44|145.78|143.38|0
1650991460000|2022-04-26 16:44:20|145.66|143.26|145.9|143.5|145.9|143.5|145.66|143.26|0
1650991470000|2022-04-26 16:44:30|145.78|143.38|145.66|143.26|145.78|143.38|145.54|143.14|0
1650991480000|2022-04-26 16:44:40|145.54|143.14|146.02|143.62|146.02|143.62|145.41|143.01|0
1650991490000|2022-04-26 16:44:50|145.9|143.5|145.54|143.14|145.9|143.5|145.54|143.14|0
1650991500000|2022-04-26 16:45:00|145.41|143.01|145.53|143.13|145.53|143.13|145.29|142.89|0
1650991510000|2022-04-26 16:45:10|145.17|142.77|144.81|142.41|145.17|142.77|144.81|142.41|0
1650991520000|2022-04-26 16:45:20|144.93|142.53|144.32|141.92|144.93|142.53|144.32|141.92|0
1650991530000|2022-04-26 16:45:30|144.2|141.8|144.2|141.8|144.32|141.92|144.2|141.8|0
1650991540000|2022-04-26 16:45:40|144.44|142.04|144.32|141.92|144.56|142.16|144.32|141.92|0
1650991550000|2022-04-26 16:45:50|144.44|142.04|144.56|142.16|144.56|142.16|144.44|142.04|0
1650991560000|2022-04-26 16:46:00|144.5|142.1|144.2|141.8|144.5|142.1|144.2|141.8|0
1650991570000|2022-04-26 16:46:10|144.08|141.68|143.71|141.31|144.08|141.68|143.71|141.31|0
1650991580000|2022-04-26 16:46:20|143.96|141.56|143.96|141.56|143.96|141.56|143.84|141.44|0
1650991590000|2022-04-26 16:46:30|144.32|141.92|144.2|141.8|144.44|142.04|144.2|141.8|0
1650991600000|2022-04-26 16:46:40|144.01|141.61|143.96|141.56|144.08|141.68|143.96|141.56|0
1650991610000|2022-04-26 16:46:50|144.2|141.8|144.08|141.68|144.2|141.8|144.01|141.61|0
1650991620000|2022-04-26 16:47:00|143.96|141.56|143.35|140.95|143.96|141.56|143.35|140.95|0
1650991630000|2022-04-26 16:47:10|143.23|140.83|143.23|140.83|143.23|140.83|142.99|140.59|0
1650991640000|2022-04-26 16:47:20|143.35|140.95|143.83|141.43|143.83|141.43|143.35|140.95|0
1650991650000|2022-04-26 16:47:30|143.59|141.19|143.59|141.19|143.59|141.19|143.35|140.95|0
1650991660000|2022-04-26 16:47:40|143.71|141.31|143.47|141.07|143.71|141.31|143.47|141.07|0
1650991670000|2022-04-26 16:47:50|143.23|140.83|143.47|141.07|143.47|141.07|143.23|140.83|0
1650991680000|2022-04-26 16:48:00|143.59|141.19|143.59|141.19|143.71|141.31|143.47|141.07|0
1650991690000|2022-04-26 16:48:10|143.71|141.31|144.2|141.8|144.2|141.8|143.71|141.31|0
1650991700000|2022-04-26 16:48:20|144.32|141.92|144.44|142.04|144.44|142.04|144.2|141.8|0
1650991710000|2022-04-26 16:48:30|144.56|142.16|143.95|141.55|144.56|142.16|143.95|141.55|0
1650991720000|2022-04-26 16:48:40|144.07|141.67|144.07|141.67|144.07|141.67|143.71|141.31|0
1650991730000|2022-04-26 16:48:50|143.71|141.31|143.59|141.19|143.71|141.31|143.47|141.07|0
1650991740000|2022-04-26 16:49:00|143.83|141.43|144.07|141.67|144.07|141.67|143.83|141.43|0
1650991750000|2022-04-26 16:49:10|144.2|141.8|143.95|141.55|144.2|141.8|143.95|141.55|0
1650991760000|2022-04-26 16:49:20|143.59|141.19|143.35|140.95|143.71|141.31|143.35|140.95|0
1650991770000|2022-04-26 16:49:30|143.23|140.83|143.71|141.31|143.71|141.31|143.23|140.83|0
1650991780000|2022-04-26 16:49:40|143.95|141.55|143.95|141.55|143.95|141.55|143.83|141.43|0
1650991790000|2022-04-26 16:49:50|143.47|141.07|143.47|141.07|143.47|141.07|143.35|140.95|0
1650991800000|2022-04-26 16:50:00|143.59|141.19|143.59|141.19|143.95|141.55|143.59|141.19|0
1650991810000|2022-04-26 16:50:10|143.47|141.07|143.59|141.19|143.59|141.19|143.35|140.95|0
1650991820000|2022-04-26 16:50:20|143.71|141.31|143.77|141.37|143.83|141.43|143.71|141.31|0
1650991830000|2022-04-26 16:50:30|143.95|141.55|144.07|141.67|144.07|141.67|143.95|141.55|0
1650991840000|2022-04-26 16:50:40|144.01|141.61|144.07|141.67|144.07|141.67|144.01|141.61|0
1650991850000|2022-04-26 16:50:50|143.95|141.55|144.31|141.91|144.31|141.91|143.95|141.55|0
1650991860000|2022-04-26 16:51:00|144.19|141.79|144.56|142.16|144.61|142.21|144.19|141.79|0
1650991870000|2022-04-26 16:51:10|144.19|141.79|144.68|142.28|144.68|142.28|144.19|141.79|0
1650991880000|2022-04-26 16:51:20|144.8|142.4|145.53|143.13|145.53|143.13|144.68|142.28|0
1650991890000|2022-04-26 16:51:30|145.41|143.01|145.65|143.25|145.65|143.25|145.41|143.01|0
1650991900000|2022-04-26 16:51:40|145.71|143.31|145.53|143.13|145.89|143.49|145.53|143.13|0
1650991910000|2022-04-26 16:51:50|145.28|142.88|145.89|143.49|145.89|143.49|145.28|142.88|0
1650991920000|2022-04-26 16:52:00|146.26|143.86|145.65|143.25|146.26|143.86|145.65|143.25|0
1650991930000|2022-04-26 16:52:10|145.41|143.01|145.89|143.49|145.89|143.49|145.41|143.01|0
1650991940000|2022-04-26 16:52:20|146.01|143.61|145.36|142.96|146.87|144.47|145.36|142.96|0
1650991950000|2022-04-26 16:52:30|144.99|142.59|144.87|142.47|144.99|142.59|144.75|142.35|0
1650991960000|2022-04-26 16:52:40|144.99|142.59|145.11|142.71|145.11|142.71|144.99|142.59|0
1650991970000|2022-04-26 16:52:50|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1650991980000|2022-04-26 16:53:00|144.93|142.53|145.11|142.71|145.11|142.71|144.93|142.53|0
1650991990000|2022-04-26 16:53:10|144.87|142.47|143.41|141.01|145.11|142.71|143.41|141.01|0
1650992000000|2022-04-26 16:53:20|143.89|141.49|143.41|141.01|143.89|141.49|143.41|141.01|0
1650992010000|2022-04-26 16:53:30|143.53|141.13|143.17|140.77|143.53|141.13|143.17|140.77|0
1650992020000|2022-04-26 16:53:40|143.04|140.64|143.04|140.64|143.29|140.89|143.04|140.64|0
1650992030000|2022-04-26 16:53:50|143.17|140.77|143.41|141.01|143.41|141.01|143.04|140.64|0
1650992040000|2022-04-26 16:54:00|143.17|140.77|143.17|140.77|143.17|140.77|142.92|140.52|0
1650992050000|2022-04-26 16:54:10|143.29|140.89|143.65|141.25|143.65|141.25|143.22|140.82|0
1650992060000|2022-04-26 16:54:20|143.53|141.13|143.29|140.89|143.53|141.13|143.29|140.89|0
1650992070000|2022-04-26 16:54:30|143.17|140.77|143.16|140.76|143.47|141.07|143.16|140.76|0
1650992080000|2022-04-26 16:54:40|143.29|140.89|143.65|141.25|143.65|141.25|143.16|140.76|0
1650992090000|2022-04-26 16:54:50|143.89|141.49|144.01|141.61|144.01|141.61|143.89|141.49|0
1650992100000|2022-04-26 16:55:00|143.65|141.25|143.89|141.49|143.89|141.49|143.65|141.25|0
1650992110000|2022-04-26 16:55:10|143.77|141.37|143.65|141.25|143.77|141.37|143.53|141.13|0
1650992120000|2022-04-26 16:55:20|144.01|141.61|143.77|141.37|144.13|141.73|143.77|141.37|0
1650992130000|2022-04-26 16:55:30|143.65|141.25|143.46|141.06|143.65|141.25|143.46|141.06|0
1650992140000|2022-04-26 16:55:40|143.53|141.13|143.41|141.01|143.77|141.37|143.41|141.01|0
1650992150000|2022-04-26 16:55:50|143.53|141.13|144.13|141.73|144.13|141.73|143.53|141.13|0
1650992160000|2022-04-26 16:56:00|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1650992170000|2022-04-26 16:56:10|144.13|141.73|143.65|141.25|144.13|141.73|143.65|141.25|0
1650992180000|2022-04-26 16:56:20|143.28|140.88|143.53|141.13|143.53|141.13|143.28|140.88|0
1650992190000|2022-04-26 16:56:30|143.77|141.37|143.77|141.37|143.77|141.37|143.77|141.37|0
1650992200000|2022-04-26 16:56:40|144.13|141.73|144.19|141.79|144.25|141.85|144.13|141.73|0
1650992210000|2022-04-26 16:56:50|144.25|141.85|144.19|141.79|144.38|141.98|144.19|141.79|0
1650992220000|2022-04-26 16:57:00|144.01|141.61|144.13|141.73|144.13|141.73|144.01|141.61|0
1650992230000|2022-04-26 16:57:10|144.38|141.98|144.5|142.1|144.86|142.46|144.38|141.98|0
1650992240000|2022-04-26 16:57:20|144.62|142.22|144.86|142.46|144.86|142.46|144.5|142.1|0
1650992250000|2022-04-26 16:57:30|144.74|142.34|145.23|142.83|145.23|142.83|144.74|142.34|0
1650992260000|2022-04-26 16:57:40|145.6|143.2|147.93|145.53|147.93|145.53|145.6|143.2|0
1650992270000|2022-04-26 16:57:50|148.18|145.78|149.79|147.39|149.79|147.39|148.18|145.78|0
1650992280000|2022-04-26 16:58:00|149.91|147.51|149.91|147.51|149.91|147.51|149.79|147.39|0
1650992290000|2022-04-26 16:58:10|149.79|147.39|148.67|146.27|149.79|147.39|148.67|146.27|0
1650992300000|2022-04-26 16:58:20|148.05|145.65|147.68|145.28|148.05|145.65|147.68|145.28|0
1650992310000|2022-04-26 16:58:30|147.56|145.16|147.93|145.53|148.05|145.65|147.56|145.16|0
1650992320000|2022-04-26 16:58:40|148.67|146.27|147.68|145.28|148.67|146.27|147.68|145.28|0
1650992330000|2022-04-26 16:58:50|147.56|145.16|147.68|145.28|147.68|145.28|147.44|145.04|0
1650992340000|2022-04-26 16:59:00|147.56|145.16|147.56|145.16|147.56|145.16|147.19|144.79|0
1650992350000|2022-04-26 16:59:10|147.81|145.41|147.44|145.04|148.11|145.71|147.44|145.04|0
1650992360000|2022-04-26 16:59:20|147.56|145.16|148.3|145.9|148.3|145.9|147.56|145.16|0
1650992370000|2022-04-26 16:59:30|148.73|146.33|149.17|146.77|149.17|146.77|148.67|146.27|0
1650992380000|2022-04-26 16:59:40|149.29|146.89|149.29|146.89|149.42|147.02|149.17|146.77|0
1650992390000|2022-04-26 16:59:50|149.54|147.14|149.91|147.51|149.91|147.51|149.54|147.14|0
1650992400000|2022-04-26 17:00:00|149.79|147.39|149.29|146.89|149.79|147.39|149.29|146.89|0
1650992410000|2022-04-26 17:00:10|149.17|146.77|148.67|146.27|149.17|146.77|148.67|146.27|0
1650992420000|2022-04-26 17:00:20|148.42|146.02|148.67|146.27|148.67|146.27|148.3|145.9|0
1650992430000|2022-04-26 17:00:30|148.42|146.02|148.42|146.02|148.42|146.02|148.3|145.9|0
1650992440000|2022-04-26 17:00:40|148.17|145.77|147.93|145.53|148.3|145.9|147.93|145.53|0
1650992450000|2022-04-26 17:00:50|148.05|145.65|147.8|145.4|148.05|145.65|147.8|145.4|0
1650992460000|2022-04-26 17:01:00|147.56|145.16|147.43|145.03|147.8|145.4|147.43|145.03|0
1650992470000|2022-04-26 17:01:10|147.06|144.66|147.06|144.66|147.19|144.79|147.06|144.66|0
1650992480000|2022-04-26 17:01:20|146.94|144.54|146.82|144.42|146.94|144.54|146.7|144.3|0
1650992490000|2022-04-26 17:01:30|146.69|144.29|146.69|144.29|146.82|144.42|146.69|144.29|0
1650992500000|2022-04-26 17:01:40|146.57|144.17|147.48|145.08|147.48|145.08|146.45|144.05|0
1650992510000|2022-04-26 17:01:50|146.06|143.66|145.45|143.05|146.06|143.66|145.45|143.05|0
1650992520000|2022-04-26 17:02:00|145.57|143.17|145.08|142.68|145.57|143.17|145.08|142.68|0
1650992530000|2022-04-26 17:02:10|144.47|142.07|144.35|141.95|144.59|142.19|144.35|141.95|0
1650992540000|2022-04-26 17:02:20|144.59|142.19|143.5|141.1|144.59|142.19|143.38|140.98|0
1650992550000|2022-04-26 17:02:30|143.26|140.86|142.89|140.49|143.26|140.86|142.89|140.49|0
1650992560000|2022-04-26 17:02:40|142.77|140.37|142.29|139.89|142.77|140.37|142.29|139.89|0
1650992570000|2022-04-26 17:02:50|142.41|140.01|142.29|139.89|142.41|140.01|142.17|139.77|0
1650992580000|2022-04-26 17:03:00|141.68|139.28|142.34|139.94|142.41|140.01|141.68|139.28|0
1650992590000|2022-04-26 17:03:10|142.53|140.13|141.92|139.52|142.53|140.13|141.92|139.52|0
1650992600000|2022-04-26 17:03:20|141.8|139.4|141.98|139.58|142.17|139.77|141.8|139.4|0
1650992610000|2022-04-26 17:03:30|142.41|140.01|142.29|139.89|142.41|140.01|142.04|139.64|0
1650992620000|2022-04-26 17:03:40|142.04|139.64|141.8|139.4|142.04|139.64|141.8|139.4|0
1650992630000|2022-04-26 17:03:50|141.56|139.16|141.8|139.4|141.8|139.4|141.32|138.92|0
1650992640000|2022-04-26 17:04:00|141.56|139.16|140.84|138.44|141.56|139.16|140.84|138.44|0
1650992650000|2022-04-26 17:04:10|141.08|138.68|140.96|138.56|141.08|138.68|140.78|138.38|0
1650992660000|2022-04-26 17:04:20|141.08|138.68|140.48|138.08|141.2|138.8|140.48|138.08|0
1650992670000|2022-04-26 17:04:30|140.72|138.32|141.2|138.8|141.2|138.8|140.72|138.32|0
1650992680000|2022-04-26 17:04:40|141.56|139.16|141.44|139.04|141.56|139.16|141.38|138.98|0
1650992690000|2022-04-26 17:04:50|141.2|138.8|141.08|138.68|141.2|138.8|141.08|138.68|0
1650992700000|2022-04-26 17:05:00|141.32|138.92|141.44|139.04|141.44|139.04|141.32|138.92|0
1650992710000|2022-04-26 17:05:10|141.68|139.28|141.8|139.4|142.16|139.76|141.68|139.28|0
1650992720000|2022-04-26 17:05:20|141.92|139.52|141.68|139.28|142.16|139.76|141.68|139.28|0
1650992730000|2022-04-26 17:05:30|141.32|138.92|141.44|139.04|141.44|139.04|141.2|138.8|0
1650992740000|2022-04-26 17:05:40|141.74|139.34|141.68|139.28|141.8|139.4|141.68|139.28|0
1650992750000|2022-04-26 17:05:50|141.44|139.04|141.08|138.68|141.44|139.04|141.08|138.68|0
1650992760000|2022-04-26 17:06:00|140.96|138.56|141.56|139.16|141.68|139.28|140.96|138.56|0
1650992770000|2022-04-26 17:06:10|141.8|139.4|141.74|139.34|142.04|139.64|141.56|139.16|0
1650992780000|2022-04-26 17:06:20|141.8|139.4|141.68|139.28|141.8|139.4|141.56|139.16|0
1650992790000|2022-04-26 17:06:30|142.04|139.64|142.04|139.64|142.04|139.64|141.92|139.52|0
1650992800000|2022-04-26 17:06:40|142.22|139.82|141.8|139.4|142.22|139.82|141.8|139.4|0
1650992810000|2022-04-26 17:06:50|141.56|139.16|141.32|138.92|141.56|139.16|141.32|138.92|0
1650992820000|2022-04-26 17:07:00|141.44|139.04|141.44|139.04|141.56|139.16|141.32|138.92|0
1650992830000|2022-04-26 17:07:10|141.32|138.92|141.44|139.04|141.62|139.22|141.32|138.92|0
1650992840000|2022-04-26 17:07:20|141.32|138.92|141.8|139.4|141.8|139.4|141.32|138.92|0
1650992850000|2022-04-26 17:07:30|142.04|139.64|142.22|139.82|142.4|140|142.04|139.64|0
1650992860000|2022-04-26 17:07:40|141.8|139.4|142.4|140|142.4|140|141.68|139.28|0
1650992870000|2022-04-26 17:07:50|142.16|139.76|141.68|139.28|142.16|139.76|141.56|139.16|0
1650992880000|2022-04-26 17:08:00|141.8|139.4|142.76|140.36|142.76|140.36|141.8|139.4|0
1650992890000|2022-04-26 17:08:10|142.52|140.12|142.52|140.12|142.64|140.24|142.4|140|0
1650992900000|2022-04-26 17:08:20|142.46|140.06|142.04|139.64|142.46|140.06|142.04|139.64|0
1650992910000|2022-04-26 17:08:30|141.92|139.52|141.98|139.58|142.04|139.64|141.92|139.52|0
1650992920000|2022-04-26 17:08:40|142.16|139.76|142.52|140.12|142.52|140.12|142.16|139.76|0
1650992930000|2022-04-26 17:08:50|142.4|140|142.28|139.88|142.4|140|142.28|139.88|0
1650992940000|2022-04-26 17:09:00|141.92|139.52|141.68|139.28|141.92|139.52|141.56|139.16|0
1650992950000|2022-04-26 17:09:10|141.56|139.16|141.44|139.04|141.68|139.28|141.44|139.04|0
1650992960000|2022-04-26 17:09:20|141.32|138.92|141.68|139.28|141.92|139.52|141.32|138.92|0
1650992970000|2022-04-26 17:09:30|141.56|139.16|141.44|139.04|141.56|139.16|141.44|139.04|0
1650992980000|2022-04-26 17:09:40|141.56|139.16|141.8|139.4|141.8|139.4|141.56|139.16|0
1650992990000|2022-04-26 17:09:50|141.44|139.04|141.56|139.16|141.56|139.16|141.43|139.03|0
1650993000000|2022-04-26 17:10:00|141.43|139.03|141.19|138.79|141.43|139.03|141.07|138.67|0
1650993010000|2022-04-26 17:10:10|141.31|138.91|141.8|139.4|141.8|139.4|141.07|138.67|0
1650993020000|2022-04-26 17:10:20|141.43|139.03|141.07|138.67|141.43|139.03|141.07|138.67|0
1650993030000|2022-04-26 17:10:30|140.83|138.43|140.95|138.55|140.95|138.55|140.83|138.43|0
1650993040000|2022-04-26 17:10:40|140.83|138.43|140.59|138.19|140.83|138.43|140.59|138.19|0
1650993050000|2022-04-26 17:10:50|140.71|138.31|140.83|138.43|140.95|138.55|140.71|138.31|0
1650993060000|2022-04-26 17:11:00|140.95|138.55|141.55|139.15|141.55|139.15|140.95|138.55|0
1650993070000|2022-04-26 17:11:10|141.31|138.91|141.25|138.85|141.31|138.91|141.07|138.67|0
1650993080000|2022-04-26 17:11:20|141.31|138.91|141.19|138.79|141.31|138.91|141.07|138.67|0
1650993090000|2022-04-26 17:11:30|141.43|139.03|141.67|139.27|141.67|139.27|141.43|139.03|0
1650993100000|2022-04-26 17:11:40|141.79|139.39|142.04|139.64|142.04|139.64|141.79|139.39|0
1650993110000|2022-04-26 17:11:50|141.97|139.57|141.31|138.91|141.97|139.57|141.31|138.91|0
1650993120000|2022-04-26 17:12:00|141.19|138.79|141.19|138.79|141.25|138.85|141.19|138.79|0
1650993130000|2022-04-26 17:12:10|141.07|138.67|141.55|139.15|141.55|139.15|140.95|138.55|0
1650993140000|2022-04-26 17:12:20|141.67|139.27|141.67|139.27|141.67|139.27|141.55|139.15|0
1650993150000|2022-04-26 17:12:30|141.79|139.39|141.43|139.03|141.91|139.51|141.43|139.03|0
1650993160000|2022-04-26 17:12:40|141.55|139.15|141.79|139.39|141.79|139.39|141.55|139.15|0
1650993170000|2022-04-26 17:12:50|141.85|139.45|141.79|139.39|141.91|139.51|141.79|139.39|0
1650993180000|2022-04-26 17:13:00|141.97|139.57|142.16|139.76|142.28|139.88|141.97|139.57|0
1650993190000|2022-04-26 17:13:10|141.91|139.51|141.43|139.03|141.91|139.51|141.43|139.03|0
1650993200000|2022-04-26 17:13:20|141.31|138.91|141.31|138.91|141.43|139.03|141.31|138.91|0
1650993210000|2022-04-26 17:13:30|141.07|138.67|141.07|138.67|141.07|138.67|140.95|138.55|0
1650993220000|2022-04-26 17:13:40|140.95|138.55|141.01|138.61|141.01|138.61|140.95|138.55|0
1650993230000|2022-04-26 17:13:50|140.95|138.55|140.59|138.19|140.95|138.55|140.59|138.19|0
1650993240000|2022-04-26 17:14:00|140.83|138.43|140.59|138.19|140.83|138.43|140.47|138.07|0
1650993250000|2022-04-26 17:14:10|140.47|138.07|139.87|137.47|140.47|138.07|139.75|137.35|0
1650993260000|2022-04-26 17:14:20|140.11|137.71|139.75|137.35|140.11|137.71|139.75|137.35|0
1650993270000|2022-04-26 17:14:30|139.63|137.23|139.51|137.11|139.63|137.23|139.27|136.87|0
1650993280000|2022-04-26 17:14:40|139.63|137.23|139.51|137.11|139.75|137.35|139.51|137.11|0
1650993290000|2022-04-26 17:14:50|139.39|136.99|138.92|136.52|139.39|136.99|138.92|136.52|0
1650993300000|2022-04-26 17:15:00|138.8|136.4|138.56|136.16|139.03|136.63|138.56|136.16|0
1650993310000|2022-04-26 17:15:10|138.68|136.28|138.92|136.52|139.03|136.63|138.56|136.16|0
1650993320000|2022-04-26 17:15:20|138.8|136.4|139.03|136.63|139.03|136.63|138.68|136.28|0
1650993330000|2022-04-26 17:15:30|139.39|136.99|139.75|137.35|139.75|137.35|139.39|136.99|0
1650993340000|2022-04-26 17:15:40|139.99|137.59|139.63|137.23|139.99|137.59|139.63|137.23|0
1650993350000|2022-04-26 17:15:50|139.51|137.11|139.27|136.87|139.51|137.11|139.27|136.87|0
1650993360000|2022-04-26 17:16:00|139.51|137.11|139.03|136.63|139.51|137.11|138.91|136.51|0
1650993370000|2022-04-26 17:16:10|139.15|136.75|139.03|136.63|139.15|136.75|139.03|136.63|0
1650993380000|2022-04-26 17:16:20|138.91|136.51|138.79|136.39|139.03|136.63|138.79|136.39|0
1650993390000|2022-04-26 17:16:30|138.68|136.28|138.68|136.28|138.68|136.28|138.56|136.16|0
1650993400000|2022-04-26 17:16:40|138.56|136.16|138.79|136.39|138.79|136.39|138.56|136.16|0
1650993410000|2022-04-26 17:16:50|138.91|136.51|138.61|136.21|139.03|136.63|138.61|136.21|0
1650993420000|2022-04-26 17:17:00|138.68|136.28|138.44|136.04|138.68|136.28|138.44|136.04|0
1650993430000|2022-04-26 17:17:10|138.56|136.16|138.79|136.39|138.91|136.51|138.56|136.16|0
1650993440000|2022-04-26 17:17:20|138.56|136.16|138.49|136.09|138.56|136.16|138.32|135.92|0
1650993450000|2022-04-26 17:17:30|138.67|136.27|138.56|136.16|138.67|136.27|138.44|136.04|0
1650993460000|2022-04-26 17:17:40|138.79|136.39|138.56|136.16|138.79|136.39|138.56|136.16|0
1650993470000|2022-04-26 17:17:50|138.32|135.92|138.56|136.16|138.56|136.16|138.08|135.68|0
1650993480000|2022-04-26 17:18:00|138.32|135.92|138.08|135.68|138.32|135.92|138.08|135.68|0
1650993490000|2022-04-26 17:18:10|138.2|135.8|137.96|135.56|138.2|135.8|137.96|135.56|0
1650993500000|2022-04-26 17:18:20|138.08|135.68|138.08|135.68|138.32|135.92|138.08|135.68|0
1650993510000|2022-04-26 17:18:30|138.2|135.8|138.32|135.92|138.32|135.92|138.08|135.68|0
1650993520000|2022-04-26 17:18:40|138.2|135.8|138.2|135.8|138.32|135.92|138.2|135.8|0
1650993530000|2022-04-26 17:18:50|138.08|135.68|137.96|135.56|138.08|135.68|137.84|135.44|0
1650993540000|2022-04-26 17:19:00|137.84|135.44|137.84|135.44|137.84|135.44|137.61|135.21|0
1650993550000|2022-04-26 17:19:10|137.61|135.21|137.61|135.21|137.61|135.21|137.37|134.97|0
1650993560000|2022-04-26 17:19:20|137.25|134.85|136.9|134.5|137.25|134.85|136.9|134.5|0
1650993570000|2022-04-26 17:19:30|137.01|134.61|137.25|134.85|137.25|134.85|136.9|134.5|0
1650993580000|2022-04-26 17:19:40|137.37|134.97|137.37|134.97|137.49|135.09|137.37|134.97|0
1650993590000|2022-04-26 17:19:50|137.25|134.85|136.9|134.5|137.25|134.85|136.78|134.38|0
1650993600000|2022-04-26 17:20:00|136.66|134.26|136.78|134.38|136.9|134.5|136.66|134.26|0
1650993610000|2022-04-26 17:20:10|137.13|134.73|137.01|134.61|137.13|134.73|137.01|134.61|0
1650993620000|2022-04-26 17:20:20|137.37|134.97|137.25|134.85|137.37|134.97|137.25|134.85|0
1650993630000|2022-04-26 17:20:30|137.01|134.61|136.78|134.38|137.01|134.61|136.78|134.38|0
1650993640000|2022-04-26 17:20:40|137.13|134.73|137.01|134.61|137.37|134.97|137.01|134.61|0
1650993650000|2022-04-26 17:20:50|136.78|134.38|136.66|134.26|136.78|134.38|136.66|134.26|0
1650993660000|2022-04-26 17:21:00|136.78|134.38|136.89|134.49|137.01|134.61|136.78|134.38|0
1650993670000|2022-04-26 17:21:10|137.01|134.61|137.13|134.73|137.25|134.85|137.01|134.61|0
1650993680000|2022-04-26 17:21:20|136.83|134.43|136.42|134.02|136.83|134.43|136.42|134.02|0
1650993690000|2022-04-26 17:21:30|136.66|134.26|137.01|134.61|137.01|134.61|136.66|134.26|0
1650993700000|2022-04-26 17:21:40|137.13|134.73|137.48|135.08|137.48|135.08|137.13|134.73|0
1650993710000|2022-04-26 17:21:50|137.37|134.97|137.13|134.73|137.37|134.97|137.13|134.73|0
1650993720000|2022-04-26 17:22:00|137.25|134.85|136.78|134.38|137.25|134.85|136.78|134.38|0
1650993730000|2022-04-26 17:22:10|136.66|134.26|136.42|134.02|136.66|134.26|136.42|134.02|0
1650993740000|2022-04-26 17:22:20|136.54|134.14|136.3|133.9|136.54|134.14|136.3|133.9|0
1650993750000|2022-04-26 17:22:30|136.42|134.02|136.54|134.14|136.54|134.14|136.42|134.02|0
1650993760000|2022-04-26 17:22:40|136.3|133.9|136.54|134.14|136.54|134.14|136.19|133.79|0
1650993770000|2022-04-26 17:22:50|136.42|134.02|135.95|133.55|136.42|134.02|135.95|133.55|0
1650993780000|2022-04-26 17:23:00|136.19|133.79|136.07|133.67|136.3|133.9|136.07|133.67|0
1650993790000|2022-04-26 17:23:10|135.95|133.55|135.6|133.2|135.95|133.55|135.48|133.08|0
1650993800000|2022-04-26 17:23:20|135.48|133.08|135.48|133.08|135.48|133.08|135.42|133.02|0
1650993810000|2022-04-26 17:23:30|135.36|132.96|135.36|132.96|135.36|132.96|135.25|132.85|0
1650993820000|2022-04-26 17:23:40|135.42|133.02|135.71|133.31|135.71|133.31|135.42|133.02|0
1650993830000|2022-04-26 17:23:50|135.6|133.2|135.36|132.96|135.6|133.2|135.36|132.96|0
1650993840000|2022-04-26 17:24:00|135.48|133.08|135.6|133.2|135.6|133.2|135.48|133.08|0
1650993850000|2022-04-26 17:24:10|135.48|133.08|135.71|133.31|135.71|133.31|135.48|133.08|0
1650993860000|2022-04-26 17:24:20|135.83|133.43|135.83|133.43|135.83|133.43|135.71|133.31|0
1650993870000|2022-04-26 17:24:30|135.71|133.31|135.6|133.2|135.71|133.31|135.48|133.08|0
1650993880000|2022-04-26 17:24:40|135.71|133.31|135.48|133.08|135.71|133.31|135.48|133.08|0
1650993890000|2022-04-26 17:24:50|135.36|132.96|135.36|132.96|135.48|133.08|135.36|132.96|0
1650993900000|2022-04-26 17:25:00|135.48|133.08|135.6|133.2|135.6|133.2|135.48|133.08|0
1650993910000|2022-04-26 17:25:10|135.48|133.08|135.71|133.31|135.71|133.31|135.48|133.08|0
1650993920000|2022-04-26 17:25:20|135.48|133.08|135.48|133.08|135.48|133.08|135.48|133.08|0
1650993930000|2022-04-26 17:25:30|135.83|133.43|135.71|133.31|135.83|133.43|135.6|133.2|0
1650993940000|2022-04-26 17:25:40|135.83|133.43|136.06|133.66|136.06|133.66|135.83|133.43|0
1650993950000|2022-04-26 17:25:50|135.83|133.43|135.71|133.31|135.83|133.43|135.71|133.31|0
1650993960000|2022-04-26 17:26:00|135.59|133.19|135.71|133.31|135.77|133.37|135.59|133.19|0
1650993970000|2022-04-26 17:26:10|135.83|133.43|135.95|133.55|135.95|133.55|135.83|133.43|0
1650993980000|2022-04-26 17:26:20|136.06|133.66|136.18|133.78|136.18|133.78|136.06|133.66|0
1650993990000|2022-04-26 17:26:30|136.3|133.9|136.06|133.66|136.3|133.9|136.06|133.66|0
1650994000000|2022-04-26 17:26:40|135.89|133.49|136.06|133.66|136.06|133.66|135.83|133.43|0
1650994010000|2022-04-26 17:26:50|135.59|133.19|135.36|132.96|135.59|133.19|135.36|132.96|0
1650994020000|2022-04-26 17:27:00|135.24|132.84|135.48|133.08|135.48|133.08|135.24|132.84|0
1650994030000|2022-04-26 17:27:10|135.59|133.19|135.83|133.43|135.83|133.43|135.59|133.19|0
1650994040000|2022-04-26 17:27:20|135.95|133.55|135.59|133.19|135.95|133.55|135.59|133.19|0
1650994050000|2022-04-26 17:27:30|135.71|133.31|135.83|133.43|135.83|133.43|135.59|133.19|0
1650994060000|2022-04-26 17:27:40|135.71|133.31|135.71|133.31|135.71|133.31|135.59|133.19|0
1650994070000|2022-04-26 17:27:50|135.59|133.19|135.83|133.43|135.83|133.43|135.59|133.19|0
1650994080000|2022-04-26 17:28:00|135.59|133.19|135.59|133.19|135.59|133.19|135.48|133.08|0
1650994090000|2022-04-26 17:28:10|135.71|133.31|135.94|133.54|135.94|133.54|135.71|133.31|0
1650994100000|2022-04-26 17:28:20|135.83|133.43|135.59|133.19|135.83|133.43|135.48|133.08|0
1650994110000|2022-04-26 17:28:30|132.82|130.42|137.23|134.83|137.23|134.83|132.82|130.42|0
1650994120000|2022-04-26 17:28:40|135.59|133.19|135.82|133.42|135.94|133.54|135.59|133.19|0
1650994130000|2022-04-26 17:28:50|136.06|133.66|136.58|134.18|136.88|134.48|136.06|133.66|0
1650994140000|2022-04-26 17:29:00|136.76|134.36|136.88|134.48|136.99|134.59|136.76|134.36|0
1650994150000|2022-04-26 17:29:10|136.64|134.24|136.06|133.66|136.64|134.24|136.06|133.66|0
1650994160000|2022-04-26 17:29:20|135.82|133.42|136.17|133.77|136.29|133.89|135.82|133.42|0
1650994170000|2022-04-26 17:29:30|136.41|134.01|136.41|134.01|136.41|134.01|136.29|133.89|0
1650994180000|2022-04-26 17:29:40|136.29|133.89|136.41|134.01|136.41|134.01|136.29|133.89|0
1650994190000|2022-04-26 17:29:50|136.29|133.89|136.29|133.89|136.29|133.89|136.29|133.89|0
1650994200000|2022-04-26 17:30:00|136.17|133.77|136.17|133.77|136.17|133.77|136.06|133.66|0
1650994210000|2022-04-26 17:30:10|136.06|133.66|135.94|133.54|136.06|133.66|135.71|133.31|0
1650994220000|2022-04-26 17:30:20|135.82|133.42|136.41|134.01|136.41|134.01|135.82|133.42|0
1650994230000|2022-04-26 17:30:30|136.29|133.89|135.71|133.31|136.29|133.89|135.71|133.31|0
1650994240000|2022-04-26 17:30:40|135.59|133.19|135.71|133.31|135.71|133.31|135.59|133.19|0
1650994250000|2022-04-26 17:30:50|135.76|133.36|135.94|133.54|135.94|133.54|135.76|133.36|0
1650994260000|2022-04-26 17:31:00|135.82|133.42|136.06|133.66|136.17|133.77|135.82|133.42|0
1650994270000|2022-04-26 17:31:10|135.82|133.42|136.06|133.66|136.06|133.66|135.82|133.42|0
1650994280000|2022-04-26 17:31:20|135.94|133.54|136.29|133.89|136.29|133.89|135.94|133.54|0
1650994290000|2022-04-26 17:31:30|136.52|134.12|135.94|133.54|136.52|134.12|135.94|133.54|0
1650994300000|2022-04-26 17:31:40|135.82|133.42|135.7|133.3|135.82|133.42|135.7|133.3|0
1650994310000|2022-04-26 17:31:50|135.59|133.19|135.7|133.3|135.7|133.3|135.59|133.19|0
1650994320000|2022-04-26 17:32:00|135.59|133.19|135.24|132.84|135.59|133.19|135.24|132.84|0
1650994330000|2022-04-26 17:32:10|135.12|132.72|134.19|131.79|135.12|132.72|134.19|131.79|0
1650994340000|2022-04-26 17:32:20|134.54|132.14|134.89|132.49|134.89|132.49|134.54|132.14|0
1650994350000|2022-04-26 17:32:30|134.77|132.37|135|132.6|135|132.6|134.77|132.37|0
1650994360000|2022-04-26 17:32:40|134.77|132.37|135.12|132.72|135.12|132.72|134.77|132.37|0
1650994370000|2022-04-26 17:32:50|135.59|133.19|135.94|133.54|135.94|133.54|135.59|133.19|0
1650994380000|2022-04-26 17:33:00|136.05|133.65|136.29|133.89|136.29|133.89|135.94|133.54|0
1650994390000|2022-04-26 17:33:10|136.76|134.36|137.11|134.71|137.11|134.71|136.64|134.24|0
1650994400000|2022-04-26 17:33:20|137.46|135.06|137.46|135.06|137.46|135.06|137.34|134.94|0
1650994410000|2022-04-26 17:33:30|137.69|135.29|137.58|135.18|137.69|135.29|137.46|135.06|0
1650994420000|2022-04-26 17:33:40|137.34|134.94|136.75|134.35|137.34|134.94|136.75|134.35|0
1650994430000|2022-04-26 17:33:50|136.64|134.24|136.17|133.77|136.64|134.24|136.17|133.77|0
1650994440000|2022-04-26 17:34:00|135.99|133.59|136.4|134|136.52|134.12|135.99|133.59|0
1650994450000|2022-04-26 17:34:10|136.52|134.12|136.75|134.35|136.87|134.47|136.29|133.89|0
1650994460000|2022-04-26 17:34:20|136.52|134.12|136.64|134.24|136.64|134.24|136.52|134.12|0
1650994470000|2022-04-26 17:34:30|136.87|134.47|136.64|134.24|136.87|134.47|136.52|134.12|0
1650994480000|2022-04-26 17:34:40|136.75|134.35|136.64|134.24|136.75|134.35|136.64|134.24|0
1650994490000|2022-04-26 17:34:50|136.99|134.59|136.64|134.24|136.99|134.59|136.64|134.24|0
1650994500000|2022-04-26 17:35:00|136.17|133.77|135.82|133.42|136.28|133.88|135.82|133.42|0
1650994510000|2022-04-26 17:35:10|135.93|133.53|136.4|134|136.4|134|135.93|133.53|0
1650994520000|2022-04-26 17:35:20|136.17|133.77|136.17|133.77|136.28|133.88|136.17|133.77|0
1650994530000|2022-04-26 17:35:30|136.28|133.88|135.82|133.42|136.28|133.88|135.7|133.3|0
1650994540000|2022-04-26 17:35:40|135.93|133.53|135.7|133.3|135.93|133.53|135.7|133.3|0
1650994550000|2022-04-26 17:35:50|135.58|133.18|135.23|132.83|135.58|133.18|135.23|132.83|0
1650994560000|2022-04-26 17:36:00|135.35|132.95|135.7|133.3|135.7|133.3|135.35|132.95|0
1650994570000|2022-04-26 17:36:10|135.58|133.18|135.23|132.83|135.58|133.18|135.23|132.83|0
1650994580000|2022-04-26 17:36:20|135.12|132.72|135.47|133.07|135.47|133.07|135.12|132.72|0
1650994590000|2022-04-26 17:36:30|135.41|133.01|135.58|133.18|135.58|133.18|135.41|133.01|0
1650994600000|2022-04-26 17:36:40|136.05|133.65|135.7|133.3|136.05|133.65|135.7|133.3|0
1650994610000|2022-04-26 17:36:50|135.58|133.18|135.58|133.18|135.7|133.3|135.58|133.18|0
1650994620000|2022-04-26 17:37:00|135.7|133.3|135.23|132.83|135.7|133.3|135.23|132.83|0
1650994630000|2022-04-26 17:37:10|135.58|133.18|135.35|132.95|135.58|133.18|135.35|132.95|0
1650994640000|2022-04-26 17:37:20|135.23|132.83|135.47|133.07|135.47|133.07|135.23|132.83|0
1650994650000|2022-04-26 17:37:30|135.7|133.3|135.23|132.83|135.7|133.3|135.23|132.83|0
1650994660000|2022-04-26 17:37:40|135.12|132.72|135.35|132.95|135.35|132.95|135.12|132.72|0
1650994670000|2022-04-26 17:37:50|135.58|133.18|135.81|133.41|135.81|133.41|135.46|133.06|0
1650994680000|2022-04-26 17:38:00|135.46|133.06|135.12|132.72|135.46|133.06|135.12|132.72|0
1650994690000|2022-04-26 17:38:10|135.23|132.83|135.23|132.83|135.23|132.83|135.12|132.72|0
1650994700000|2022-04-26 17:38:20|135.29|132.89|135.46|133.06|135.46|133.06|135.29|132.89|0
1650994710000|2022-04-26 17:38:30|135.58|133.18|134.88|132.48|135.58|133.18|134.88|132.48|0
1650994720000|2022-04-26 17:38:40|135|132.6|135.23|132.83|135.23|132.83|135|132.6|0
1650994730000|2022-04-26 17:38:50|135.35|132.95|135.46|133.06|135.46|133.06|135.35|132.95|0
1650994740000|2022-04-26 17:39:00|135.81|133.41|135.93|133.53|135.93|133.53|135.58|133.18|0
1650994750000|2022-04-26 17:39:10|136.63|134.23|136.75|134.35|136.75|134.35|136.63|134.23|0
1650994760000|2022-04-26 17:39:20|137.1|134.7|137.16|134.76|137.22|134.82|137.1|134.7|0
1650994770000|2022-04-26 17:39:30|137.1|134.7|137.81|135.41|137.81|135.41|137.1|134.7|0
1650994780000|2022-04-26 17:39:40|137.86|135.46|138.16|135.76|138.16|135.76|137.86|135.46|0
1650994790000|2022-04-26 17:39:50|137.92|135.52|137.69|135.29|137.92|135.52|137.34|134.94|0
1650994800000|2022-04-26 17:40:00|137.22|134.82|137.45|135.05|137.45|135.05|137.1|134.7|0
1650994810000|2022-04-26 17:40:10|137.92|135.52|138.04|135.64|138.1|135.7|137.92|135.52|0
1650994820000|2022-04-26 17:40:20|137.81|135.41|137.81|135.41|137.81|135.41|137.69|135.29|0
1650994830000|2022-04-26 17:40:30|137.69|135.29|137.8|135.4|137.8|135.4|137.69|135.29|0
1650994840000|2022-04-26 17:40:40|138.04|135.64|138.04|135.64|138.04|135.64|137.92|135.52|0
1650994850000|2022-04-26 17:40:50|137.92|135.52|137.92|135.52|138.04|135.64|137.92|135.52|0
1650994860000|2022-04-26 17:41:00|137.8|135.4|137.45|135.05|137.8|135.4|137.33|134.93|0
1650994870000|2022-04-26 17:41:10|137.57|135.17|137.69|135.29|137.69|135.29|137.57|135.17|0
1650994880000|2022-04-26 17:41:20|137.8|135.4|137.8|135.4|137.8|135.4|137.69|135.29|0
1650994890000|2022-04-26 17:41:30|137.92|135.52|137.92|135.52|137.92|135.52|137.92|135.52|0
1650994900000|2022-04-26 17:41:40|139.1|136.7|139.34|136.94|139.34|136.94|138.75|136.35|0
1650994910000|2022-04-26 17:41:50|139.58|137.18|139.46|137.06|139.58|137.18|139.46|137.06|0
1650994920000|2022-04-26 17:42:00|139.7|137.3|140.17|137.77|140.17|137.77|139.7|137.3|0
1650994930000|2022-04-26 17:42:10|140.05|137.65|139.46|137.06|140.05|137.65|139.46|137.06|0
1650994940000|2022-04-26 17:42:20|139.58|137.18|139.93|137.53|140.05|137.65|139.34|136.94|0
1650994950000|2022-04-26 17:42:30|140.17|137.77|140.17|137.77|140.29|137.89|140.17|137.77|0
1650994960000|2022-04-26 17:42:40|140.05|137.65|140.65|138.25|140.65|138.25|140.05|137.65|0
1650994970000|2022-04-26 17:42:50|140.77|138.37|140.53|138.13|140.77|138.37|140.41|138.01|0
1650994980000|2022-04-26 17:43:00|141.24|138.84|141.84|139.44|141.84|139.44|141.24|138.84|0
1650994990000|2022-04-26 17:43:10|141.66|139.26|142.68|140.28|142.68|140.28|141.66|139.26|0
1650995000000|2022-04-26 17:43:20|142.32|139.92|141.84|139.44|142.44|140.04|141.84|139.44|0
1650995010000|2022-04-26 17:43:30|141.72|139.32|141.96|139.56|141.96|139.56|141.72|139.32|0
1650995020000|2022-04-26 17:43:40|141.84|139.44|141.6|139.2|141.84|139.44|141.6|139.2|0
1650995030000|2022-04-26 17:43:50|141.72|139.32|141.72|139.32|141.72|139.32|141.6|139.2|0
1650995040000|2022-04-26 17:44:00|141.36|138.96|141.12|138.72|141.36|138.96|141.12|138.72|0
1650995050000|2022-04-26 17:44:10|141|138.6|141.12|138.72|141.12|138.72|140.65|138.25|0
1650995060000|2022-04-26 17:44:20|141|138.6|140.88|138.48|141|138.6|140.76|138.36|0
1650995070000|2022-04-26 17:44:30|141|138.6|141|138.6|141.36|138.96|141|138.6|0
1650995080000|2022-04-26 17:44:40|141.24|138.84|141.24|138.84|141.24|138.84|141.24|138.84|0
1650995090000|2022-04-26 17:44:50|141|138.6|141.24|138.84|141.24|138.84|141|138.6|0
1650995100000|2022-04-26 17:45:00|141.72|139.32|141.96|139.56|141.96|139.56|141.48|139.08|0
1650995110000|2022-04-26 17:45:10|141.84|139.44|141.48|139.08|141.84|139.44|141.48|139.08|0
1650995120000|2022-04-26 17:45:20|141.84|139.44|142.08|139.68|142.08|139.68|141.84|139.44|0
1650995130000|2022-04-26 17:45:30|141.96|139.56|141.84|139.44|141.96|139.56|141.84|139.44|0
1650995140000|2022-04-26 17:45:40|141.72|139.32|141.48|139.08|141.72|139.32|141.24|138.84|0
1650995150000|2022-04-26 17:45:50|141.36|138.96|141.12|138.72|141.36|138.96|141.12|138.72|0
1650995160000|2022-04-26 17:46:00|141.24|138.84|141.48|139.08|141.48|139.08|141|138.6|0
1650995170000|2022-04-26 17:46:10|141.36|138.96|141.12|138.72|141.48|139.08|141.12|138.72|0
1650995180000|2022-04-26 17:46:20|140.52|138.12|140.05|137.65|140.52|138.12|140.05|137.65|0
1650995190000|2022-04-26 17:46:30|139.93|137.53|140.17|137.77|140.17|137.77|139.93|137.53|0
1650995200000|2022-04-26 17:46:40|139.93|137.53|139.45|137.05|139.93|137.53|139.45|137.05|0
1650995210000|2022-04-26 17:46:50|139.33|136.93|138.51|136.11|139.33|136.93|138.51|136.11|0
1650995220000|2022-04-26 17:47:00|138.62|136.22|138.27|135.87|138.62|136.22|138.27|135.87|0
1650995230000|2022-04-26 17:47:10|138.51|136.11|139.33|136.93|139.33|136.93|138.27|135.87|0
1650995240000|2022-04-26 17:47:20|139.57|137.17|140.05|137.65|140.05|137.65|139.57|137.17|0
1650995250000|2022-04-26 17:47:30|139.93|137.53|140.05|137.65|140.05|137.65|139.93|137.53|0
1650995260000|2022-04-26 17:47:40|140.52|138.12|140.76|138.36|140.76|138.36|140.4|138|0
1650995270000|2022-04-26 17:47:50|140.52|138.12|140.76|138.36|140.76|138.36|140.52|138.12|0
1650995280000|2022-04-26 17:48:00|141|138.6|141.12|138.72|141.36|138.96|141|138.6|0
1650995290000|2022-04-26 17:48:10|141|138.6|140.94|138.54|141|138.6|140.88|138.48|0
1650995300000|2022-04-26 17:48:20|140.76|138.36|140.4|138|140.76|138.36|140.4|138|0
1650995310000|2022-04-26 17:48:30|140.05|137.65|140.16|137.76|140.16|137.76|139.93|137.53|0
1650995320000|2022-04-26 17:48:40|140.28|137.88|140.05|137.65|140.28|137.88|140.05|137.65|0
1650995330000|2022-04-26 17:48:50|139.93|137.53|139.81|137.41|140.16|137.76|139.81|137.41|0
1650995340000|2022-04-26 17:49:00|139.69|137.29|139.39|136.99|139.69|137.29|139.39|136.99|0
1650995350000|2022-04-26 17:49:10|138.98|136.58|139.21|136.81|139.21|136.81|138.98|136.58|0
1650995360000|2022-04-26 17:49:20|139.09|136.69|139.45|137.05|139.45|137.05|139.09|136.69|0
1650995370000|2022-04-26 17:49:30|139.21|136.81|139.33|136.93|139.33|136.93|139.09|136.69|0
1650995380000|2022-04-26 17:49:40|139.21|136.81|139.09|136.69|139.21|136.81|139.09|136.69|0
1650995390000|2022-04-26 17:49:50|139.21|136.81|139.93|137.53|139.93|137.53|139.21|136.81|0
1650995400000|2022-04-26 17:50:00|140.16|137.76|139.33|136.93|140.16|137.76|139.33|136.93|0
1650995410000|2022-04-26 17:50:10|139.09|136.69|138.98|136.58|139.09|136.69|138.91|136.51|0
1650995420000|2022-04-26 17:50:20|138.74|136.34|138.62|136.22|138.74|136.34|138.62|136.22|0
1650995430000|2022-04-26 17:50:30|138.74|136.34|138.5|136.1|138.74|136.34|138.5|136.1|0
1650995440000|2022-04-26 17:50:40|138.62|136.22|139.09|136.69|139.09|136.69|138.5|136.1|0
1650995450000|2022-04-26 17:50:50|138.86|136.46|138.74|136.34|138.86|136.46|138.74|136.34|0
1650995460000|2022-04-26 17:51:00|138.62|136.22|138.38|135.98|138.74|136.34|138.38|135.98|0
1650995470000|2022-04-26 17:51:10|138.5|136.1|138.74|136.34|138.86|136.46|138.5|136.1|0
1650995480000|2022-04-26 17:51:20|138.5|136.1|138.86|136.46|138.86|136.46|138.5|136.1|0
1650995490000|2022-04-26 17:51:30|138.97|136.57|139.21|136.81|139.21|136.81|138.97|136.57|0
1650995500000|2022-04-26 17:51:40|138.79|136.39|138.5|136.1|138.79|136.39|138.5|136.1|0
1650995510000|2022-04-26 17:51:50|138.38|135.98|138.38|135.98|138.38|135.98|138.15|135.75|0
1650995520000|2022-04-26 17:52:00|138.62|136.22|138.38|135.98|138.62|136.22|138.26|135.86|0
1650995530000|2022-04-26 17:52:10|138.26|135.86|138.03|135.63|138.26|135.86|138.03|135.63|0
1650995540000|2022-04-26 17:52:20|138.15|135.75|138.03|135.63|138.15|135.75|138.03|135.63|0
1650995550000|2022-04-26 17:52:30|138.15|135.75|138.26|135.86|138.38|135.98|138.15|135.75|0
1650995560000|2022-04-26 17:52:40|138.74|136.34|138.26|135.86|138.74|136.34|138.26|135.86|0
1650995570000|2022-04-26 17:52:50|138.5|136.1|138.74|136.34|138.74|136.34|138.5|136.1|0
1650995580000|2022-04-26 17:53:00|138.97|136.57|138.38|135.98|138.97|136.57|138.38|135.98|0
1650995590000|2022-04-26 17:53:10|138.15|135.75|138.38|135.98|138.38|135.98|138.15|135.75|0
1650995600000|2022-04-26 17:53:20|138.26|135.86|138.26|135.86|138.26|135.86|138.14|135.74|0
1650995610000|2022-04-26 17:53:30|138.14|135.74|138.03|135.63|138.14|135.74|138.03|135.63|0
1650995620000|2022-04-26 17:53:40|137.91|135.51|137.44|135.04|138.03|135.63|137.44|135.04|0
1650995630000|2022-04-26 17:53:50|137.32|134.92|137.44|135.04|137.44|135.04|137.32|134.92|0
1650995640000|2022-04-26 17:54:00|137.56|135.16|137.56|135.16|137.56|135.16|137.56|135.16|0
1650995650000|2022-04-26 17:54:10|137.67|135.27|137.32|134.92|137.67|135.27|137.32|134.92|0
1650995660000|2022-04-26 17:54:20|137.2|134.8|136.85|134.45|137.2|134.8|136.5|134.1|0
1650995670000|2022-04-26 17:54:30|136.73|134.33|136.62|134.22|136.73|134.33|136.62|134.22|0
1650995680000|2022-04-26 17:54:40|136.73|134.33|136.85|134.45|136.85|134.45|136.73|134.33|0
1650995690000|2022-04-26 17:54:50|136.73|134.33|136.5|134.1|136.73|134.33|136.5|134.1|0
1650995700000|2022-04-26 17:55:00|136.62|134.22|136.61|134.21|136.73|134.33|136.5|134.1|0
1650995710000|2022-04-26 17:55:10|136.67|134.27|136.85|134.45|136.85|134.45|136.67|134.27|0
1650995720000|2022-04-26 17:55:20|137.2|134.8|137.44|135.04|137.44|135.04|137.08|134.68|0
1650995730000|2022-04-26 17:55:30|137.67|135.27|137.32|134.92|137.67|135.27|137.32|134.92|0
1650995740000|2022-04-26 17:55:40|137.2|134.8|137.55|135.15|137.55|135.15|137.2|134.8|0
1650995750000|2022-04-26 17:55:50|137.79|135.39|138.73|136.33|138.73|136.33|137.79|135.39|0
1650995760000|2022-04-26 17:56:00|138.61|136.21|138.38|135.98|138.61|136.21|138.26|135.86|0
1650995770000|2022-04-26 17:56:10|138.02|135.62|137.55|135.15|138.14|135.74|137.55|135.15|0
1650995780000|2022-04-26 17:56:20|137.67|135.27|137.79|135.39|137.91|135.51|137.67|135.27|0
1650995790000|2022-04-26 17:56:30|137.49|135.09|137.67|135.27|137.79|135.39|137.49|135.09|0
1650995800000|2022-04-26 17:56:40|137.91|135.51|137.79|135.39|138.02|135.62|137.79|135.39|0
1650995810000|2022-04-26 17:56:50|137.67|135.27|137.73|135.33|137.79|135.39|137.67|135.27|0
1650995820000|2022-04-26 17:57:00|137.67|135.27|138.26|135.86|138.26|135.86|137.67|135.27|0
1650995830000|2022-04-26 17:57:10|138.5|136.1|138.49|136.09|138.73|136.33|138.49|136.09|0
1650995840000|2022-04-26 17:57:20|138.26|135.86|137.67|135.27|138.26|135.86|137.67|135.27|0
1650995850000|2022-04-26 17:57:30|137.55|135.15|137.32|134.92|137.67|135.27|137.32|134.92|0
1650995860000|2022-04-26 17:57:40|137.67|135.27|137.32|134.92|137.67|135.27|137.32|134.92|0
1650995870000|2022-04-26 17:57:50|137.2|134.8|137.55|135.15|137.55|135.15|137.08|134.68|0
1650995880000|2022-04-26 17:58:00|137.2|134.8|137.32|134.92|137.32|134.92|137.2|134.8|0
1650995890000|2022-04-26 17:58:10|137.08|134.68|136.85|134.45|137.08|134.68|136.85|134.45|0
1650995900000|2022-04-26 17:58:20|136.73|134.33|136.96|134.56|137.2|134.8|136.73|134.33|0
1650995910000|2022-04-26 17:58:30|136.85|134.45|136.85|134.45|136.85|134.45|136.73|134.33|0
1650995920000|2022-04-26 17:58:40|136.73|134.33|136.38|133.98|136.73|134.33|136.38|133.98|0
1650995930000|2022-04-26 17:58:50|136.26|133.86|136.49|134.09|136.49|134.09|136.26|133.86|0
1650995940000|2022-04-26 17:59:00|136.73|134.33|136.38|133.98|136.73|134.33|136.26|133.86|0
1650995950000|2022-04-26 17:59:10|136.26|133.86|136.38|133.98|136.38|133.98|136.26|133.86|0
1650995960000|2022-04-26 17:59:20|136.61|134.21|136.38|133.98|136.61|134.21|136.38|133.98|0
1650995970000|2022-04-26 17:59:30|136.73|134.33|136.49|134.09|136.73|134.33|136.49|134.09|0
1650995980000|2022-04-26 17:59:40|136.61|134.21|136.61|134.21|136.61|134.21|136.38|133.98|0
1650995990000|2022-04-26 17:59:50|137.08|134.68|137.2|134.8|137.2|134.8|137.08|134.68|0
1650996000000|2022-04-26 18:00:00|137.31|134.91|137.55|135.15|137.55|135.15|136.96|134.56|0
1650996010000|2022-04-26 18:00:10|137.67|135.27|137.78|135.38|137.78|135.38|137.55|135.15|0
1650996020000|2022-04-26 18:00:20|137.9|135.5|137.9|135.5|138.02|135.62|137.9|135.5|0
1650996030000|2022-04-26 18:00:30|137.78|135.38|136.73|134.33|137.78|135.38|136.73|134.33|0
1650996040000|2022-04-26 18:00:40|136.49|134.09|137.08|134.68|137.08|134.68|136.49|134.09|0
1650996050000|2022-04-26 18:00:50|137.43|135.03|138.14|135.74|138.14|135.74|137.43|135.03|0
1650996060000|2022-04-26 18:01:00|137.78|135.38|137.2|134.8|137.78|135.38|137.2|134.8|0
1650996070000|2022-04-26 18:01:10|136.84|134.44|136.61|134.21|136.84|134.44|136.61|134.21|0
1650996080000|2022-04-26 18:01:20|136.49|134.09|136.26|133.86|136.49|134.09|136.26|133.86|0
1650996090000|2022-04-26 18:01:30|136.37|133.97|135.79|133.39|136.37|133.97|135.79|133.39|0
1650996100000|2022-04-26 18:01:40|135.91|133.51|135.44|133.04|135.91|133.51|135.44|133.04|0
1650996110000|2022-04-26 18:01:50|135.56|133.16|135.91|133.51|135.91|133.51|135.56|133.16|0
1650996120000|2022-04-26 18:02:00|135.79|133.39|135.79|133.39|135.79|133.39|135.56|133.16|0
1650996130000|2022-04-26 18:02:10|135.67|133.27|135.67|133.27|135.79|133.39|135.67|133.27|0
1650996140000|2022-04-26 18:02:20|135.91|133.51|136.49|134.09|136.49|134.09|135.91|133.51|0
1650996150000|2022-04-26 18:02:30|136.61|134.21|136.14|133.74|136.61|134.21|136.14|133.74|0
1650996160000|2022-04-26 18:02:40|136.02|133.62|135.9|133.5|136.02|133.62|135.79|133.39|0
1650996170000|2022-04-26 18:02:50|135.79|133.39|135.79|133.39|135.79|133.39|135.79|133.39|0
1650996180000|2022-04-26 18:03:00|135.9|133.5|136.61|134.21|136.61|134.21|135.9|133.5|0
1650996190000|2022-04-26 18:03:10|136.72|134.32|136.96|134.56|136.96|134.56|136.72|134.32|0
1650996200000|2022-04-26 18:03:20|136.84|134.44|136.72|134.32|136.96|134.56|136.72|134.32|0
1650996210000|2022-04-26 18:03:30|136.61|134.21|136.61|134.21|136.61|134.21|136.37|133.97|0
1650996220000|2022-04-26 18:03:40|136.37|133.97|136.61|134.21|136.61|134.21|136.37|133.97|0
1650996230000|2022-04-26 18:03:50|136.49|134.09|136.61|134.21|136.61|134.21|136.37|133.97|0
1650996240000|2022-04-26 18:04:00|136.37|133.97|136.02|133.62|136.37|133.97|136.02|133.62|0
1650996250000|2022-04-26 18:04:10|136.14|133.74|136.37|133.97|136.37|133.97|136.14|133.74|0
1650996260000|2022-04-26 18:04:20|136.72|134.32|136.96|134.56|136.96|134.56|136.72|134.32|0
1650996270000|2022-04-26 18:04:30|137.19|134.79|137.43|135.03|137.43|135.03|137.19|134.79|0
1650996280000|2022-04-26 18:04:40|137.19|134.79|137.31|134.91|137.31|134.91|137.19|134.79|0
1650996290000|2022-04-26 18:04:50|137.25|134.85|137.19|134.79|137.25|134.85|137.07|134.67|0
1650996300000|2022-04-26 18:05:00|137.07|134.67|137.54|135.14|137.54|135.14|136.72|134.32|0
1650996310000|2022-04-26 18:05:10|137.66|135.26|137.19|134.79|137.78|135.38|137.19|134.79|0
1650996320000|2022-04-26 18:05:20|137.31|134.91|137.43|135.03|137.54|135.14|137.31|134.91|0
1650996330000|2022-04-26 18:05:30|137.66|135.26|137.54|135.14|137.78|135.38|137.54|135.14|0
1650996340000|2022-04-26 18:05:40|137.36|134.96|136.6|134.2|137.36|134.96|136.6|134.2|0
1650996350000|2022-04-26 18:05:50|136.37|133.97|136.49|134.09|136.49|134.09|136.37|133.97|0
1650996360000|2022-04-26 18:06:00|136.25|133.85|136.37|133.97|136.6|134.2|136.25|133.85|0
1650996370000|2022-04-26 18:06:10|136.6|134.2|136.37|133.97|136.6|134.2|136.37|133.97|0
1650996380000|2022-04-26 18:06:20|136.49|134.09|136.49|134.09|136.49|134.09|136.37|133.97|0
1650996390000|2022-04-26 18:06:30|136.6|134.2|136.6|134.2|136.72|134.32|136.6|134.2|0
1650996400000|2022-04-26 18:06:40|136.72|134.32|136.42|134.02|136.72|134.32|136.37|133.97|0
1650996410000|2022-04-26 18:06:50|136.25|133.85|136.49|134.09|136.49|134.09|136.25|133.85|0
1650996420000|2022-04-26 18:07:00|136.6|134.2|136.72|134.32|136.72|134.32|136.6|134.2|0
1650996430000|2022-04-26 18:07:10|136.6|134.2|136.72|134.32|136.72|134.32|136.6|134.2|0
1650996440000|2022-04-26 18:07:20|136.84|134.44|136.6|134.2|136.84|134.44|136.6|134.2|0
1650996450000|2022-04-26 18:07:30|136.48|134.08|136.37|133.97|136.48|134.08|136.25|133.85|0
1650996460000|2022-04-26 18:07:40|136.72|134.32|136.84|134.44|136.84|134.44|136.6|134.2|0
1650996470000|2022-04-26 18:07:50|137.31|134.91|137.31|134.91|137.31|134.91|137.19|134.79|0
1650996480000|2022-04-26 18:08:00|137.42|135.02|137.07|134.67|137.66|135.26|137.07|134.67|0
1650996490000|2022-04-26 18:08:10|137.19|134.79|137.54|135.14|137.66|135.26|137.19|134.79|0
1650996500000|2022-04-26 18:08:20|137.3|134.9|137.89|135.49|137.89|135.49|137.3|134.9|0
1650996510000|2022-04-26 18:08:30|138.25|135.85|138.36|135.96|138.36|135.96|138.25|135.85|0
1650996520000|2022-04-26 18:08:40|138.48|136.08|138.6|136.2|138.6|136.2|138.48|136.08|0
1650996530000|2022-04-26 18:08:50|138.72|136.32|138.25|135.85|138.72|136.32|138.25|135.85|0
1650996540000|2022-04-26 18:09:00|138.13|135.73|138.01|135.61|138.13|135.73|138.01|135.61|0
1650996550000|2022-04-26 18:09:10|138.25|135.85|138.6|136.2|138.6|136.2|138.25|135.85|0
1650996560000|2022-04-26 18:09:20|138.36|135.96|137.89|135.49|138.36|135.96|137.89|135.49|0
1650996570000|2022-04-26 18:09:30|137.42|135.02|137.19|134.79|137.42|135.02|137.19|134.79|0
1650996580000|2022-04-26 18:09:40|136.6|134.2|136.72|134.32|136.72|134.32|136.6|134.2|0
1650996590000|2022-04-26 18:09:50|136.48|134.08|136.83|134.43|136.83|134.43|136.48|134.08|0
1650996600000|2022-04-26 18:10:00|136.6|134.2|137.3|134.9|137.3|134.9|136.6|134.2|0
1650996610000|2022-04-26 18:10:10|137.77|135.37|137.3|134.9|137.89|135.49|137.3|134.9|0
1650996620000|2022-04-26 18:10:20|137.07|134.67|137.36|134.96|137.36|134.96|136.83|134.43|0
1650996630000|2022-04-26 18:10:30|137.89|135.49|137.66|135.26|138.01|135.61|137.66|135.26|0
1650996640000|2022-04-26 18:10:40|137.77|135.37|137.54|135.14|137.89|135.49|137.42|135.02|0
1650996650000|2022-04-26 18:10:50|137.77|135.37|137.54|135.14|137.95|135.55|137.54|135.14|0
1650996660000|2022-04-26 18:11:00|137.77|135.37|137.77|135.37|137.89|135.49|137.77|135.37|0
1650996670000|2022-04-26 18:11:10|137.89|135.49|137.89|135.49|137.89|135.49|137.77|135.37|0
1650996680000|2022-04-26 18:11:20|138.01|135.61|138.83|136.43|138.83|136.43|138.01|135.61|0
1650996690000|2022-04-26 18:11:30|139.07|136.67|139.78|137.38|140.02|137.62|139.07|136.67|0
1650996700000|2022-04-26 18:11:40|139.9|137.5|139.96|137.56|139.96|137.56|139.9|137.5|0
1650996710000|2022-04-26 18:11:50|139.66|137.26|138.95|136.55|139.66|137.26|138.95|136.55|0
1650996720000|2022-04-26 18:12:00|138.72|136.32|138.36|135.96|138.72|136.32|138.36|135.96|0
1650996730000|2022-04-26 18:12:10|138.48|136.08|137.54|135.14|138.48|136.08|137.54|135.14|0
1650996740000|2022-04-26 18:12:20|137.89|135.49|138.36|135.96|138.36|135.96|137.89|135.49|0
1650996750000|2022-04-26 18:12:30|138.12|135.72|138.01|135.61|138.24|135.84|138.01|135.61|0
1650996760000|2022-04-26 18:12:40|138.24|135.84|138.01|135.61|138.24|135.84|138.01|135.61|0
1650996770000|2022-04-26 18:12:50|137.65|135.25|137.89|135.49|137.89|135.49|137.42|135.02|0
1650996780000|2022-04-26 18:13:00|138.01|135.61|138.12|135.72|138.12|135.72|138.01|135.61|0
1650996790000|2022-04-26 18:13:10|138.24|135.84|138.36|135.96|138.36|135.96|138.12|135.72|0
1650996800000|2022-04-26 18:13:20|138.6|136.2|138.48|136.08|138.6|136.2|138.48|136.08|0
1650996810000|2022-04-26 18:13:30|138.24|135.84|138.71|136.31|138.71|136.31|138.24|135.84|0
1650996820000|2022-04-26 18:13:40|138.6|136.2|138.6|136.2|138.6|136.2|138.6|136.2|0
1650996830000|2022-04-26 18:13:50|138.48|136.08|138.6|136.2|138.71|136.31|138.48|136.08|0
1650996840000|2022-04-26 18:14:00|138.24|135.84|138.12|135.72|138.24|135.84|138.12|135.72|0
1650996850000|2022-04-26 18:14:10|138.3|135.9|139.42|137.02|139.42|137.02|138.3|135.9|0
1650996860000|2022-04-26 18:14:20|139.31|136.91|139.78|137.38|139.78|137.38|139.31|136.91|0
1650996870000|2022-04-26 18:14:30|139.66|137.26|139.31|136.91|139.66|137.26|139.07|136.67|0
1650996880000|2022-04-26 18:14:40|139.54|137.14|139.66|137.26|140.02|137.62|139.54|137.14|0
1650996890000|2022-04-26 18:14:50|139.54|137.14|139.78|137.38|140.02|137.62|139.54|137.14|0
1650996900000|2022-04-26 18:15:00|139.9|137.5|139.54|137.14|139.9|137.5|139.01|136.61|0
1650996910000|2022-04-26 18:15:10|139.42|137.02|140.14|137.74|140.14|137.74|139.42|137.02|0
1650996920000|2022-04-26 18:15:20|140.02|137.62|140.85|138.45|140.85|138.45|140.02|137.62|0
1650996930000|2022-04-26 18:15:30|140.97|138.57|142.41|140.01|142.41|140.01|140.97|138.57|0
1650996940000|2022-04-26 18:15:40|142.05|139.65|142.05|139.65|142.17|139.77|141.93|139.53|0
1650996950000|2022-04-26 18:15:50|141.93|139.53|141.69|139.29|141.93|139.53|141.69|139.29|0
1650996960000|2022-04-26 18:16:00|141.33|138.93|141.21|138.81|141.57|139.17|141.21|138.81|0
1650996970000|2022-04-26 18:16:10|141.57|139.17|141.21|138.81|141.57|139.17|141.21|138.81|0
1650996980000|2022-04-26 18:16:20|140.85|138.45|140.73|138.33|140.85|138.45|140.73|138.33|0
1650996990000|2022-04-26 18:16:30|140.61|138.21|141.09|138.69|141.09|138.69|140.61|138.21|0
1650997000000|2022-04-26 18:16:40|141.45|139.05|141.57|139.17|141.69|139.29|141.45|139.05|0
1650997010000|2022-04-26 18:16:50|141.69|139.29|140.97|138.57|141.69|139.29|140.97|138.57|0
1650997020000|2022-04-26 18:17:00|140.85|138.45|140.67|138.27|140.85|138.45|140.61|138.21|0
1650997030000|2022-04-26 18:17:10|140.61|138.21|139.54|137.14|140.61|138.21|139.54|137.14|0
1650997040000|2022-04-26 18:17:20|139.18|136.78|138.71|136.31|139.18|136.78|138.71|136.31|0
1650997050000|2022-04-26 18:17:30|138.95|136.55|138.71|136.31|138.95|136.55|138.71|136.31|0
1650997060000|2022-04-26 18:17:40|138.95|136.55|138.59|136.19|139.06|136.66|138.59|136.19|0
1650997070000|2022-04-26 18:17:50|138.47|136.07|138.35|135.95|138.47|136.07|138.35|135.95|0
1650997080000|2022-04-26 18:18:00|138.24|135.84|137.65|135.25|138.29|135.89|137.65|135.25|0
1650997090000|2022-04-26 18:18:10|137.77|135.37|137.65|135.25|137.77|135.37|137.53|135.13|0
1650997100000|2022-04-26 18:18:20|137.76|135.36|137.76|135.36|137.76|135.36|137.65|135.25|0
1650997110000|2022-04-26 18:18:30|138|135.6|138.35|135.95|138.35|135.95|138|135.6|0
1650997120000|2022-04-26 18:18:40|138.47|136.07|138.59|136.19|138.59|136.19|138.47|136.07|0
1650997130000|2022-04-26 18:18:50|138.71|136.31|139.18|136.78|139.24|136.84|138.71|136.31|0
1650997140000|2022-04-26 18:19:00|139.06|136.66|139.66|137.26|139.66|137.26|138.95|136.55|0
1650997150000|2022-04-26 18:19:10|139.78|137.38|140.49|138.09|140.49|138.09|139.66|137.26|0
1650997160000|2022-04-26 18:19:20|140.25|137.85|139.77|137.37|140.25|137.85|139.66|137.26|0
1650997170000|2022-04-26 18:19:30|139.89|137.49|140.25|137.85|140.25|137.85|139.89|137.49|0
1650997180000|2022-04-26 18:19:40|140.01|137.61|139.77|137.37|140.01|137.61|139.77|137.37|0
1650997190000|2022-04-26 18:19:50|139.59|137.19|139.54|137.14|139.59|137.19|139.42|137.02|0
1650997200000|2022-04-26 18:20:00|139.3|136.9|139.42|137.02|139.89|137.49|139.3|136.9|0
1650997210000|2022-04-26 18:20:10|139.06|136.66|139.18|136.78|139.18|136.78|139.06|136.66|0
1650997220000|2022-04-26 18:20:20|139.42|137.02|139.89|137.49|139.89|137.49|139.42|137.02|0
1650997230000|2022-04-26 18:20:30|139.77|137.37|140.13|137.73|140.13|137.73|139.77|137.37|0
1650997240000|2022-04-26 18:20:40|140.01|137.61|140.13|137.73|140.25|137.85|140.01|137.61|0
1650997250000|2022-04-26 18:20:50|140.25|137.85|140.25|137.85|140.25|137.85|140.13|137.73|0
1650997260000|2022-04-26 18:21:00|140.01|137.61|140.85|138.45|140.85|138.45|140.01|137.61|0
1650997270000|2022-04-26 18:21:10|140.96|138.56|141.8|139.4|141.8|139.4|140.96|138.56|0
1650997280000|2022-04-26 18:21:20|141.92|139.52|142.76|140.36|142.76|140.36|141.92|139.52|0
1650997290000|2022-04-26 18:21:30|143|140.6|143.73|141.33|143.85|141.45|143|140.6|0
1650997300000|2022-04-26 18:21:40|143.61|141.21|143.73|141.33|143.85|141.45|143.61|141.21|0
1650997310000|2022-04-26 18:21:50|144.45|142.05|143.61|141.21|144.45|142.05|143.61|141.21|0
1650997320000|2022-04-26 18:22:00|143.12|140.72|142.52|140.12|143.12|140.72|142.52|140.12|0
1650997330000|2022-04-26 18:22:10|142.28|139.88|142.28|139.88|142.64|140.24|142.28|139.88|0
1650997340000|2022-04-26 18:22:20|142.4|140|142.76|140.36|142.88|140.48|142.4|140|0
1650997350000|2022-04-26 18:22:30|142.88|140.48|142.4|140|142.88|140.48|142.4|140|0
1650997360000|2022-04-26 18:22:40|142.04|139.64|141.8|139.4|142.16|139.76|141.68|139.28|0
1650997370000|2022-04-26 18:22:50|142.04|139.64|141.68|139.28|142.16|139.76|141.68|139.28|0
1650997380000|2022-04-26 18:23:00|142.4|140|142.28|139.88|142.4|140|142.28|139.88|0
1650997390000|2022-04-26 18:23:10|142.16|139.76|142.64|140.24|142.64|140.24|142.16|139.76|0
1650997400000|2022-04-26 18:23:20|143.48|141.08|143.12|140.72|143.48|141.08|143.12|140.72|0
1650997410000|2022-04-26 18:23:30|143|140.6|143.12|140.72|143.12|140.72|143|140.6|0
1650997420000|2022-04-26 18:23:40|143|140.6|143|140.6|143.24|140.84|142.64|140.24|0
1650997430000|2022-04-26 18:23:50|143.24|140.84|143.73|141.33|143.73|141.33|143.24|140.84|0
1650997440000|2022-04-26 18:24:00|143.48|141.08|143.36|140.96|144.09|141.69|143.36|140.96|0
1650997450000|2022-04-26 18:24:10|143.12|140.72|143|140.6|143.12|140.72|142.88|140.48|0
1650997460000|2022-04-26 18:24:20|142.76|140.36|143.24|140.84|143.24|140.84|142.76|140.36|0
1650997470000|2022-04-26 18:24:30|143.12|140.72|143.12|140.72|143.36|140.96|143.12|140.72|0
1650997480000|2022-04-26 18:24:40|143|140.6|142.64|140.24|143|140.6|142.64|140.24|0
1650997490000|2022-04-26 18:24:50|142.76|140.36|143|140.6|143|140.6|142.76|140.36|0
1650997500000|2022-04-26 18:25:00|143.24|140.84|142.88|140.48|143.24|140.84|142.64|140.24|0
1650997510000|2022-04-26 18:25:10|142.82|140.42|142.88|140.48|143.06|140.66|142.76|140.36|0
1650997520000|2022-04-26 18:25:20|143.12|140.72|143.24|140.84|143.24|140.84|143.12|140.72|0
1650997530000|2022-04-26 18:25:30|143.6|141.2|143.48|141.08|143.6|141.2|143.36|140.96|0
1650997540000|2022-04-26 18:25:40|143.12|140.72|143.48|141.08|143.48|141.08|143.12|140.72|0
1650997550000|2022-04-26 18:25:50|143.36|140.96|142.88|140.48|143.36|140.96|142.88|140.48|0
1650997560000|2022-04-26 18:26:00|142.76|140.36|142.4|140|142.76|140.36|142.4|140|0
1650997570000|2022-04-26 18:26:10|142.28|139.88|142.21|139.81|142.28|139.88|142.04|139.64|0
1650997580000|2022-04-26 18:26:20|142.28|139.88|142.88|140.48|142.88|140.48|142.28|139.88|0
1650997590000|2022-04-26 18:26:30|142.52|140.12|142.76|140.36|142.76|140.36|142.52|140.12|0
1650997600000|2022-04-26 18:26:40|142.28|139.88|142.52|140.12|142.52|140.12|142.28|139.88|0
1650997610000|2022-04-26 18:26:50|142.28|139.88|142.28|139.88|142.28|139.88|142.04|139.64|0
1650997620000|2022-04-26 18:27:00|142.04|139.64|141.85|139.45|142.04|139.64|141.85|139.45|0
1650997630000|2022-04-26 18:27:10|141.68|139.28|141.68|139.28|141.8|139.4|141.68|139.28|0
1650997640000|2022-04-26 18:27:20|141.56|139.16|140.72|138.32|141.56|139.16|140.72|138.32|0
1650997650000|2022-04-26 18:27:30|140.84|138.44|140.84|138.44|140.84|138.44|140.72|138.32|0
1650997660000|2022-04-26 18:27:40|140.72|138.32|140.72|138.32|140.72|138.32|140.6|138.2|0
1650997670000|2022-04-26 18:27:50|140.9|138.5|141.08|138.68|141.08|138.68|140.9|138.5|0
1650997680000|2022-04-26 18:28:00|140.96|138.56|140.84|138.44|140.96|138.56|140.72|138.32|0
1650997690000|2022-04-26 18:28:10|140.96|138.56|141.32|138.92|141.32|138.92|140.96|138.56|0
1650997700000|2022-04-26 18:28:20|141.67|139.27|141.44|139.04|141.91|139.51|141.44|139.04|0
1650997710000|2022-04-26 18:28:30|141.55|139.15|141.79|139.39|141.79|139.39|141.55|139.15|0
1650997720000|2022-04-26 18:28:40|142.03|139.63|141.79|139.39|142.15|139.75|141.79|139.39|0
1650997730000|2022-04-26 18:28:50|142.03|139.63|142.63|140.23|142.63|140.23|142.03|139.63|0
1650997740000|2022-04-26 18:29:00|142.88|140.48|142.76|140.36|143.12|140.72|142.63|140.23|0
1650997750000|2022-04-26 18:29:10|142.88|140.48|143.84|141.44|143.84|141.44|142.88|140.48|0
1650997760000|2022-04-26 18:29:20|143.48|141.08|143.72|141.32|143.72|141.32|143.48|141.08|0
1650997770000|2022-04-26 18:29:30|143.6|141.2|143.84|141.44|143.84|141.44|143.6|141.2|0
1650997780000|2022-04-26 18:29:40|143.12|140.72|143.12|140.72|143.12|140.72|143.12|140.72|0
1650997790000|2022-04-26 18:29:50|143|140.6|143|140.6|143.12|140.72|143|140.6|0
1650997800000|2022-04-26 18:30:00|142.51|140.11|142.87|140.47|142.87|140.47|142.39|139.99|0
1650997810000|2022-04-26 18:30:10|142.99|140.59|142.75|140.35|142.99|140.59|142.75|140.35|0
1650997820000|2022-04-26 18:30:20|142.87|140.47|142.81|140.41|143.12|140.72|142.81|140.41|0
1650997830000|2022-04-26 18:30:30|142.87|140.47|142.99|140.59|143.12|140.72|142.87|140.47|0
1650997840000|2022-04-26 18:30:40|142.51|140.11|142.39|139.99|142.51|140.11|142.27|139.87|0
1650997850000|2022-04-26 18:30:50|142.57|140.17|142.75|140.35|142.75|140.35|142.51|140.11|0
1650997860000|2022-04-26 18:31:00|142.63|140.23|142.27|139.87|142.63|140.23|142.15|139.75|0
1650997870000|2022-04-26 18:31:10|141.79|139.39|142.75|140.35|142.75|140.35|141.79|139.39|0
1650997880000|2022-04-26 18:31:20|142.63|140.23|141.55|139.15|142.63|140.23|141.55|139.15|0
1650997890000|2022-04-26 18:31:30|141.31|138.91|141.19|138.79|141.43|139.03|140.95|138.55|0
1650997900000|2022-04-26 18:31:40|141.31|138.91|141.07|138.67|141.43|139.03|141.07|138.67|0
1650997910000|2022-04-26 18:31:50|140.95|138.55|141.07|138.67|141.19|138.79|140.95|138.55|0
1650997920000|2022-04-26 18:32:00|140.95|138.55|141.31|138.91|141.37|138.97|140.95|138.55|0
1650997930000|2022-04-26 18:32:10|140.95|138.55|140.48|138.08|140.95|138.55|140.48|138.08|0
1650997940000|2022-04-26 18:32:20|140.36|137.96|140.36|137.96|140.36|137.96|140.12|137.72|0
1650997950000|2022-04-26 18:32:30|140.24|137.84|140.41|138.01|140.59|138.19|140.24|137.84|0
1650997960000|2022-04-26 18:32:40|140.48|138.08|140.71|138.31|140.83|138.43|140.48|138.08|0
1650997970000|2022-04-26 18:32:50|140.65|138.25|140.83|138.43|140.83|138.43|140.59|138.19|0
1650997980000|2022-04-26 18:33:00|141.31|138.91|141.79|139.39|141.79|139.39|141.31|138.91|0
1650997990000|2022-04-26 18:33:10|141.31|138.91|141.31|138.91|141.79|139.39|141.31|138.91|0
1650998000000|2022-04-26 18:33:20|140.95|138.55|140.24|137.84|141.07|138.67|140.24|137.84|0
1650998010000|2022-04-26 18:33:30|140.12|137.72|139.88|137.48|140.24|137.84|139.88|137.48|0
1650998020000|2022-04-26 18:33:40|139.64|137.24|139.76|137.36|139.76|137.36|139.64|137.24|0
1650998030000|2022-04-26 18:33:50|140|137.6|139.88|137.48|140.12|137.72|139.88|137.48|0
1650998040000|2022-04-26 18:34:00|140|137.6|140.12|137.72|140.35|137.95|140|137.6|0
1650998050000|2022-04-26 18:34:10|140|137.6|139.64|137.24|140|137.6|139.64|137.24|0
1650998060000|2022-04-26 18:34:20|139.76|137.36|140.12|137.72|140.12|137.72|139.76|137.36|0
1650998070000|2022-04-26 18:34:30|140|137.6|140.59|138.19|140.59|138.19|140|137.6|0
1650998080000|2022-04-26 18:34:40|140.83|138.43|141.43|139.03|141.43|139.03|140.83|138.43|0
1650998090000|2022-04-26 18:34:50|141.79|139.39|141.73|139.33|141.79|139.39|141.55|139.15|0
1650998100000|2022-04-26 18:35:00|142.03|139.63|141.79|139.39|142.09|139.69|141.73|139.33|0
1650998110000|2022-04-26 18:35:10|142.27|139.87|142.63|140.23|142.75|140.35|142.27|139.87|0
1650998120000|2022-04-26 18:35:20|142.99|140.59|143.23|140.83|143.35|140.95|142.99|140.59|0
1650998130000|2022-04-26 18:35:30|143.35|140.95|143.47|141.07|143.47|141.07|143.35|140.95|0
1650998140000|2022-04-26 18:35:40|143.83|141.43|143.59|141.19|143.83|141.43|143.59|141.19|0
1650998150000|2022-04-26 18:35:50|143.35|140.95|143.35|140.95|143.71|141.31|143.35|140.95|0
1650998160000|2022-04-26 18:36:00|143.23|140.83|142.44|140.04|143.23|140.83|142.44|140.04|0
1650998170000|2022-04-26 18:36:10|142.51|140.11|142.63|140.23|142.63|140.23|142.32|139.92|0
1650998180000|2022-04-26 18:36:20|142.75|140.35|142.51|140.11|143.11|140.71|142.51|140.11|0
1650998190000|2022-04-26 18:36:30|142.75|140.35|142.87|140.47|143.11|140.71|142.75|140.35|0
1650998200000|2022-04-26 18:36:40|142.75|140.35|143.35|140.95|143.35|140.95|142.75|140.35|0
1650998210000|2022-04-26 18:36:50|143.83|141.43|143.83|141.43|143.95|141.55|143.83|141.43|0
1650998220000|2022-04-26 18:37:00|143.71|141.31|143.95|141.55|144.32|141.92|143.71|141.31|0
1650998230000|2022-04-26 18:37:10|144.07|141.67|144.07|141.67|144.32|141.92|144.07|141.67|0
1650998240000|2022-04-26 18:37:20|144.32|141.92|144.44|142.04|144.44|142.04|144.32|141.92|0
1650998250000|2022-04-26 18:37:30|144.32|141.92|144.44|142.04|144.56|142.16|144.32|141.92|0
1650998260000|2022-04-26 18:37:40|144.32|141.92|143.83|141.43|144.32|141.92|143.83|141.43|0
1650998270000|2022-04-26 18:37:50|144.32|141.92|144.44|142.04|144.44|142.04|143.95|141.55|0
1650998280000|2022-04-26 18:38:00|144.07|141.67|143.83|141.43|144.19|141.79|143.83|141.43|0
1650998290000|2022-04-26 18:38:10|143.59|141.19|142.87|140.47|143.59|141.19|142.87|140.47|0
1650998300000|2022-04-26 18:38:20|142.75|140.35|143.47|141.07|143.47|141.07|142.75|140.35|0
1650998310000|2022-04-26 18:38:30|143.23|140.83|143.16|140.76|143.23|140.83|142.99|140.59|0
1650998320000|2022-04-26 18:38:40|143.23|140.83|142.5|140.1|143.35|140.95|142.5|140.1|0
1650998330000|2022-04-26 18:38:50|142.62|140.22|143.35|140.95|143.35|140.95|142.62|140.22|0
1650998340000|2022-04-26 18:39:00|142.99|140.59|143.23|140.83|143.23|140.83|142.74|140.34|0
1650998350000|2022-04-26 18:39:10|143.59|141.19|143.59|141.19|143.59|141.19|143.47|141.07|0
1650998360000|2022-04-26 18:39:20|143.53|141.13|143.59|141.19|143.59|141.19|143.53|141.13|0
1650998370000|2022-04-26 18:39:30|143.11|140.71|143.11|140.71|143.35|140.95|142.86|140.46|0
1650998380000|2022-04-26 18:39:40|143.35|140.95|143.59|141.19|143.83|141.43|143.35|140.95|0
1650998390000|2022-04-26 18:39:50|143.47|141.07|142.98|140.58|143.47|141.07|142.92|140.52|0
1650998400000|2022-04-26 18:40:00|142.74|140.34|142.26|139.86|142.74|140.34|142.26|139.86|0
1650998410000|2022-04-26 18:40:10|142.38|139.98|142.26|139.86|142.74|140.34|142.26|139.86|0
1650998420000|2022-04-26 18:40:20|142.38|139.98|142.26|139.86|142.38|139.98|142.14|139.74|0
1650998430000|2022-04-26 18:40:30|141.96|139.56|142.02|139.62|142.02|139.62|141.78|139.38|0
1650998440000|2022-04-26 18:40:40|141.9|139.5|142.74|140.34|142.74|140.34|141.9|139.5|0
1650998450000|2022-04-26 18:40:50|142.5|140.1|141.78|139.38|142.5|140.1|141.78|139.38|0
1650998460000|2022-04-26 18:41:00|141.42|139.02|141.66|139.26|141.66|139.26|141.42|139.02|0
1650998470000|2022-04-26 18:41:10|141.42|139.02|140.59|138.19|141.42|139.02|140.59|138.19|0
1650998480000|2022-04-26 18:41:20|140.35|137.95|139.75|137.35|140.35|137.95|139.75|137.35|0
1650998490000|2022-04-26 18:41:30|139.63|137.23|139.28|136.88|139.63|137.23|139.28|136.88|0
1650998500000|2022-04-26 18:41:40|139.63|137.23|139.75|137.35|139.87|137.47|139.63|137.23|0
1650998510000|2022-04-26 18:41:50|139.63|137.23|139.99|137.59|139.99|137.59|139.63|137.23|0
1650998520000|2022-04-26 18:42:00|139.87|137.47|139.16|136.76|139.87|137.47|138.8|136.4|0
1650998530000|2022-04-26 18:42:10|138.92|136.52|138.92|136.52|138.92|136.52|138.5|136.1|0
1650998540000|2022-04-26 18:42:20|138.8|136.4|138.68|136.28|138.8|136.4|138.57|136.17|0
1650998550000|2022-04-26 18:42:30|138.8|136.4|138.92|136.52|139.04|136.64|138.8|136.4|0
1650998560000|2022-04-26 18:42:40|139.04|136.64|138.68|136.28|139.04|136.64|138.68|136.28|0
1650998570000|2022-04-26 18:42:50|139.04|136.64|139.04|136.64|139.04|136.64|138.8|136.4|0
1650998580000|2022-04-26 18:43:00|138.68|136.28|138.56|136.16|138.8|136.4|138.56|136.16|0
1650998590000|2022-04-26 18:43:10|138.21|135.81|138.33|135.93|138.33|135.93|138.15|135.75|0
1650998600000|2022-04-26 18:43:20|138.21|135.81|138.21|135.81|138.21|135.81|138.09|135.69|0
1650998610000|2022-04-26 18:43:30|138.33|135.93|138.33|135.93|138.33|135.93|137.97|135.57|0
1650998620000|2022-04-26 18:43:40|138.09|135.69|138.33|135.93|138.33|135.93|138.09|135.69|0
1650998630000|2022-04-26 18:43:50|138.21|135.81|138.68|136.28|138.68|136.28|138.21|135.81|0
1650998640000|2022-04-26 18:44:00|138.8|136.4|138.68|136.28|138.92|136.52|138.56|136.16|0
1650998650000|2022-04-26 18:44:10|138.56|136.16|138.21|135.81|138.56|136.16|138.09|135.69|0
1650998660000|2022-04-26 18:44:20|137.97|135.57|138.09|135.69|138.09|135.69|137.97|135.57|0
1650998670000|2022-04-26 18:44:30|137.97|135.57|138.21|135.81|138.21|135.81|137.97|135.57|0
1650998680000|2022-04-26 18:44:40|137.97|135.57|137.85|135.45|137.97|135.57|137.85|135.45|0
1650998690000|2022-04-26 18:44:50|137.97|135.57|137.32|134.92|137.97|135.57|137.27|134.87|0
1650998700000|2022-04-26 18:45:00|137.27|134.87|137.15|134.75|137.38|134.98|137.15|134.75|0
1650998710000|2022-04-26 18:45:10|137.03|134.63|136.56|134.16|137.03|134.63|136.56|134.16|0
1650998720000|2022-04-26 18:45:20|136.68|134.28|136.62|134.22|136.68|134.28|136.62|134.22|0
1650998730000|2022-04-26 18:45:30|136.56|134.16|137.03|134.63|137.03|134.63|136.56|134.16|0
1650998740000|2022-04-26 18:45:40|137.27|134.87|137.03|134.63|137.27|134.87|137.03|134.63|0
1650998750000|2022-04-26 18:45:50|136.91|134.51|137.03|134.63|137.03|134.63|136.56|134.16|0
1650998760000|2022-04-26 18:46:00|136.8|134.4|137.15|134.75|137.15|134.75|136.8|134.4|0
1650998770000|2022-04-26 18:46:10|137.2|134.8|136.68|134.28|137.2|134.8|136.68|134.28|0
1650998780000|2022-04-26 18:46:20|136.8|134.4|136.56|134.16|136.8|134.4|136.56|134.16|0
1650998790000|2022-04-26 18:46:30|136.44|134.04|137.5|135.1|137.5|135.1|136.44|134.04|0
1650998800000|2022-04-26 18:46:40|137.26|134.86|136.91|134.51|137.26|134.86|136.91|134.51|0
1650998810000|2022-04-26 18:46:50|136.68|134.28|136.79|134.39|136.79|134.39|136.68|134.28|0
1650998820000|2022-04-26 18:47:00|136.73|134.33|137.03|134.63|137.03|134.63|136.73|134.33|0
1650998830000|2022-04-26 18:47:10|136.56|134.16|136.79|134.39|136.79|134.39|136.56|134.16|0
1650998840000|2022-04-26 18:47:20|136.68|134.28|136.91|134.51|136.91|134.51|136.56|134.16|0
1650998850000|2022-04-26 18:47:30|137.03|134.63|137.26|134.86|137.26|134.86|137.03|134.63|0
1650998860000|2022-04-26 18:47:40|137.15|134.75|137.15|134.75|137.26|134.86|137.15|134.75|0
1650998870000|2022-04-26 18:47:50|137.03|134.63|136.91|134.51|137.03|134.63|136.91|134.51|0
1650998880000|2022-04-26 18:48:00|137.15|134.75|137.5|135.1|137.5|135.1|137.15|134.75|0
1650998890000|2022-04-26 18:48:10|137.85|135.45|137.38|134.98|137.85|135.45|137.38|134.98|0
1650998900000|2022-04-26 18:48:20|137.73|135.33|137.85|135.45|137.97|135.57|137.73|135.33|0
1650998910000|2022-04-26 18:48:30|138.2|135.8|138.68|136.28|138.68|136.28|138.2|135.8|0
1650998920000|2022-04-26 18:48:40|139.03|136.63|138.8|136.4|139.03|136.63|138.8|136.4|0
1650998930000|2022-04-26 18:48:50|138.68|136.28|138.32|135.92|138.68|136.28|138.32|135.92|0
1650998940000|2022-04-26 18:49:00|138.2|135.8|138.91|136.51|139.15|136.75|138.2|135.8|0
1650998950000|2022-04-26 18:49:10|138.44|136.04|137.97|135.57|138.79|136.39|137.97|135.57|0
1650998960000|2022-04-26 18:49:20|137.85|135.45|137.85|135.45|137.85|135.45|137.61|135.21|0
1650998970000|2022-04-26 18:49:30|138.09|135.69|137.61|135.21|138.09|135.69|137.61|135.21|0
1650998980000|2022-04-26 18:49:40|137.73|135.33|137.85|135.45|137.85|135.45|137.61|135.21|0
1650998990000|2022-04-26 18:49:50|137.73|135.33|137.85|135.45|137.85|135.45|137.73|135.33|0
1650999000000|2022-04-26 18:50:00|137.79|135.39|137.97|135.57|137.97|135.57|137.61|135.21|0
1650999010000|2022-04-26 18:50:10|138.08|135.68|137.73|135.33|138.08|135.68|137.73|135.33|0
1650999020000|2022-04-26 18:50:20|137.97|135.57|138.44|136.04|138.44|136.04|137.85|135.45|0
1650999030000|2022-04-26 18:50:30|138.56|136.16|139.15|136.75|139.27|136.87|138.56|136.16|0
1650999040000|2022-04-26 18:50:40|138.91|136.51|138.56|136.16|138.91|136.51|138.56|136.16|0
1650999050000|2022-04-26 18:50:50|138.79|136.39|139.15|136.75|139.15|136.75|138.56|136.16|0
1650999060000|2022-04-26 18:51:00|139.62|137.22|139.86|137.46|139.98|137.58|139.62|137.22|0
1650999070000|2022-04-26 18:51:10|139.39|136.99|139.03|136.63|139.39|136.99|139.03|136.63|0
1650999080000|2022-04-26 18:51:20|139.27|136.87|140.22|137.82|140.22|137.82|139.27|136.87|0
1650999090000|2022-04-26 18:51:30|140.57|138.17|139.86|137.46|140.57|138.17|139.86|137.46|0
1650999100000|2022-04-26 18:51:40|139.62|137.22|139.38|136.98|139.62|137.22|139.27|136.87|0
1650999110000|2022-04-26 18:51:50|139.5|137.1|140.34|137.94|140.34|137.94|139.38|136.98|0
1650999120000|2022-04-26 18:52:00|140.22|137.82|140.34|137.94|140.34|137.94|139.86|137.46|0
1650999130000|2022-04-26 18:52:10|140.45|138.05|140.22|137.82|140.57|138.17|140.1|137.7|0
1650999140000|2022-04-26 18:52:20|140.33|137.93|140.63|138.23|140.63|138.23|139.86|137.46|0
1650999150000|2022-04-26 18:52:30|140.45|138.05|140.1|137.7|140.45|138.05|140.1|137.7|0
1650999160000|2022-04-26 18:52:40|139.98|137.58|140.1|137.7|140.1|137.7|139.86|137.46|0
1650999170000|2022-04-26 18:52:50|139.98|137.58|139.86|137.46|139.98|137.58|139.86|137.46|0
1650999180000|2022-04-26 18:53:00|139.98|137.58|140.33|137.93|140.57|138.17|139.98|137.58|0
1650999190000|2022-04-26 18:53:10|140.21|137.81|140.1|137.7|140.21|137.81|139.98|137.58|0
1650999200000|2022-04-26 18:53:20|140.21|137.81|140.45|138.05|140.45|138.05|140.21|137.81|0
1650999210000|2022-04-26 18:53:30|140.57|138.17|140.45|138.05|140.57|138.17|140.33|137.93|0
1650999220000|2022-04-26 18:53:40|140.39|137.99|140.69|138.29|140.81|138.41|140.39|137.99|0
1650999230000|2022-04-26 18:53:50|141.05|138.65|141.17|138.77|141.17|138.77|141.05|138.65|0
1650999240000|2022-04-26 18:54:00|141.77|139.37|141.05|138.65|141.77|139.37|141.05|138.65|0
1650999250000|2022-04-26 18:54:10|140.69|138.29|140.69|138.29|140.69|138.29|140.63|138.23|0
1650999260000|2022-04-26 18:54:20|140.57|138.17|141.29|138.89|141.29|138.89|140.57|138.17|0
1650999270000|2022-04-26 18:54:30|140.93|138.53|140.81|138.41|140.93|138.53|140.81|138.41|0
1650999280000|2022-04-26 18:54:40|140.93|138.53|140.57|138.17|140.93|138.53|140.33|137.93|0
1650999290000|2022-04-26 18:54:50|140.69|138.29|141.17|138.77|141.17|138.77|140.69|138.29|0
1650999300000|2022-04-26 18:55:00|141.77|139.37|140.87|138.47|141.77|139.37|140.87|138.47|0
1650999310000|2022-04-26 18:55:10|140.93|138.53|141.29|138.89|141.29|138.89|140.93|138.53|0
1650999320000|2022-04-26 18:55:20|141.89|139.49|142.25|139.85|142.25|139.85|141.89|139.49|0
1650999330000|2022-04-26 18:55:30|142.37|139.97|142.54|140.14|142.73|140.33|142.37|139.97|0
1650999340000|2022-04-26 18:55:40|142.97|140.57|143.63|141.23|143.63|141.23|142.97|140.57|0
1650999350000|2022-04-26 18:55:50|143.93|141.53|143.93|141.53|144.3|141.9|143.93|141.53|0
1650999360000|2022-04-26 18:56:00|143.81|141.41|143.15|140.75|143.81|141.41|143.15|140.75|0
1650999370000|2022-04-26 18:56:10|143.33|140.93|143.69|141.29|143.69|141.29|143.33|140.93|0
1650999380000|2022-04-26 18:56:20|143.81|141.41|143.93|141.53|144.3|141.9|143.81|141.41|0
1650999390000|2022-04-26 18:56:30|144.05|141.65|144.05|141.65|144.05|141.65|143.69|141.29|0
1650999400000|2022-04-26 18:56:40|144.18|141.78|144.3|141.9|144.3|141.9|144.05|141.65|0
1650999410000|2022-04-26 18:56:50|144.05|141.65|144.11|141.71|144.11|141.71|144.05|141.65|0
1650999420000|2022-04-26 18:57:00|144.3|141.9|143.81|141.41|144.3|141.9|143.69|141.29|0
1650999430000|2022-04-26 18:57:10|143.57|141.17|143.21|140.81|143.57|141.17|143.09|140.69|0
1650999440000|2022-04-26 18:57:20|143.45|141.05|143.09|140.69|143.45|141.05|142.97|140.57|0
1650999450000|2022-04-26 18:57:30|142.72|140.32|142.48|140.08|142.72|140.32|142.36|139.96|0
1650999460000|2022-04-26 18:57:40|142.54|140.14|142.36|139.96|142.54|140.14|142.36|139.96|0
1650999470000|2022-04-26 18:57:50|142.24|139.84|142.97|140.57|142.97|140.57|142.24|139.84|0
1650999480000|2022-04-26 18:58:00|142.84|140.44|143.09|140.69|143.21|140.81|142.84|140.44|0
1650999490000|2022-04-26 18:58:10|143.57|141.17|143.51|141.11|143.57|141.17|143.45|141.05|0
1650999500000|2022-04-26 18:58:20|143.21|140.81|142.96|140.56|143.21|140.81|142.72|140.32|0
1650999510000|2022-04-26 18:58:30|142.84|140.44|142.96|140.56|143.21|140.81|142.84|140.44|0
1650999520000|2022-04-26 18:58:40|143.21|140.81|142.96|140.56|143.21|140.81|142.96|140.56|0
1650999530000|2022-04-26 18:58:50|142.6|140.2|142.24|139.84|142.6|140.2|142.24|139.84|0
1650999540000|2022-04-26 18:59:00|142.18|139.78|142.36|139.96|142.48|140.08|142.18|139.78|0
1650999550000|2022-04-26 18:59:10|142.24|139.84|142.72|140.32|142.72|140.32|142.12|139.72|0
1650999560000|2022-04-26 18:59:20|143.08|140.68|143.08|140.68|143.08|140.68|142.72|140.32|0
1650999570000|2022-04-26 18:59:30|143.33|140.93|143.93|141.53|143.93|141.53|143.33|140.93|0
1650999580000|2022-04-26 18:59:40|143.81|141.41|144.17|141.77|144.41|142.01|143.81|141.41|0
1650999590000|2022-04-26 18:59:50|144.41|142.01|143.81|141.41|144.41|142.01|143.81|141.41|0
1650999600000|2022-04-26 19:00:00|143.57|141.17|145.02|142.62|145.02|142.62|143.57|141.17|0
1650999610000|2022-04-26 19:00:10|144.78|142.38|145.39|142.99|145.39|142.99|144.78|142.38|0
1650999620000|2022-04-26 19:00:20|147.81|145.41|145.52|143.12|147.81|145.41|145.52|143.12|0
1650999630000|2022-04-26 19:00:30|145.21|142.81|145.4|143|145.4|143|145.21|142.81|0
1650999640000|2022-04-26 19:00:40|145.52|143.12|144.86|142.46|146|143.6|144.86|142.46|0
1650999650000|2022-04-26 19:00:50|144.49|142.09|144.01|141.61|144.62|142.22|144.01|141.61|0
1650999660000|2022-04-26 19:01:00|144.13|141.73|143.76|141.36|144.13|141.73|143.64|141.24|0
1650999670000|2022-04-26 19:01:10|143.64|141.24|143.52|141.12|143.64|141.24|143.4|141|0
1650999680000|2022-04-26 19:01:20|143.4|141|143.16|140.76|143.4|141|143.04|140.64|0
1650999690000|2022-04-26 19:01:30|142.31|139.91|142.19|139.79|142.67|140.27|142.19|139.79|0
1650999700000|2022-04-26 19:01:40|141.89|139.49|141.71|139.31|141.89|139.49|141.59|139.19|0
1650999710000|2022-04-26 19:01:50|141.23|138.83|141.35|138.95|141.47|139.07|141.23|138.83|0
1650999720000|2022-04-26 19:02:00|140.99|138.59|141.11|138.71|141.11|138.71|140.99|138.59|0
1650999730000|2022-04-26 19:02:10|141.71|139.31|141.47|139.07|141.71|139.31|141.47|139.07|0
1650999740000|2022-04-26 19:02:20|141.35|138.95|141.83|139.43|141.83|139.43|141.35|138.95|0
1650999750000|2022-04-26 19:02:30|141.59|139.19|141.83|139.43|141.83|139.43|141.59|139.19|0
1650999760000|2022-04-26 19:02:40|141.59|139.19|141.71|139.31|142.07|139.67|141.59|139.19|0
1650999770000|2022-04-26 19:02:50|142.07|139.67|142.67|140.27|142.67|140.27|141.83|139.43|0
1650999780000|2022-04-26 19:03:00|142.55|140.15|142.07|139.67|142.67|140.27|142.07|139.67|0
1650999790000|2022-04-26 19:03:10|141.95|139.55|141.71|139.31|141.95|139.55|141.71|139.31|0
1650999800000|2022-04-26 19:03:20|141.59|139.19|141.11|138.71|141.59|139.19|141.11|138.71|0
1650999810000|2022-04-26 19:03:30|141.04|138.64|141.71|139.31|141.71|139.31|141.04|138.64|0
1650999820000|2022-04-26 19:03:40|141.59|139.19|140.99|138.59|141.59|139.19|140.99|138.59|0
1650999830000|2022-04-26 19:03:50|141.11|138.71|140.87|138.47|141.11|138.71|140.63|138.23|0
1650999840000|2022-04-26 19:04:00|140.51|138.11|140.63|138.23|140.87|138.47|140.51|138.11|0
1650999850000|2022-04-26 19:04:10|140.39|137.99|140.15|137.75|140.39|137.99|140.15|137.75|0
1650999860000|2022-04-26 19:04:20|140.32|137.92|140.63|138.23|140.63|138.23|140.32|137.92|0
1650999870000|2022-04-26 19:04:30|140.75|138.35|140.15|137.75|140.75|138.35|140.15|137.75|0
1650999880000|2022-04-26 19:04:40|140.39|137.99|140.39|137.99|140.51|138.11|140.39|137.99|0
1650999890000|2022-04-26 19:04:50|140.15|137.75|140.39|137.99|140.51|138.11|140.15|137.75|0
1650999900000|2022-04-26 19:05:00|140.03|137.63|140.51|138.11|140.51|138.11|140.03|137.63|0
1650999910000|2022-04-26 19:05:10|140.39|137.99|140.15|137.75|140.39|137.99|140.15|137.75|0
1650999920000|2022-04-26 19:05:20|139.43|137.03|139.07|136.67|139.43|137.03|138.84|136.44|0
1650999930000|2022-04-26 19:05:30|138.84|136.44|138.24|135.84|138.84|136.44|138.24|135.84|0
1650999940000|2022-04-26 19:05:40|138.48|136.08|138.24|135.84|138.48|136.08|138.24|135.84|0
1650999950000|2022-04-26 19:05:50|138.48|136.08|138.54|136.14|138.95|136.55|138.48|136.08|0
1650999960000|2022-04-26 19:06:00|138.36|135.96|138.48|136.08|138.48|136.08|138.24|135.84|0
1650999970000|2022-04-26 19:06:10|138.24|135.84|138.12|135.72|138.36|135.96|138.12|135.72|0
1650999980000|2022-04-26 19:06:20|138.24|135.84|138|135.6|138.24|135.84|138|135.6|0
1650999990000|2022-04-26 19:06:30|137.53|135.13|137.41|135.01|137.53|135.13|137.41|135.01|0
1651000000000|2022-04-26 19:06:40|137.06|134.66|137.65|135.25|137.65|135.25|137.06|134.66|0
1651000010000|2022-04-26 19:06:50|137.77|135.37|137.77|135.37|137.89|135.49|137.77|135.37|0
1651000020000|2022-04-26 19:07:00|137.65|135.25|137.59|135.19|137.65|135.25|137.53|135.13|0
1651000030000|2022-04-26 19:07:10|137.89|135.49|137.77|135.37|137.89|135.49|137.53|135.13|0
1651000040000|2022-04-26 19:07:20|138|135.6|138.12|135.72|138.48|136.08|138|135.6|0
1651000050000|2022-04-26 19:07:30|138|135.6|138.24|135.84|138.24|135.84|137.89|135.49|0
1651000060000|2022-04-26 19:07:40|138.48|136.08|138.36|135.96|138.48|136.08|138.24|135.84|0
1651000070000|2022-04-26 19:07:50|138.6|136.2|138.24|135.84|138.6|136.2|138.24|135.84|0
1651000080000|2022-04-26 19:08:00|138.12|135.72|137.77|135.37|138.12|135.72|137.77|135.37|0
1651000090000|2022-04-26 19:08:10|137.23|134.83|136.82|134.42|137.23|134.83|136.82|134.42|0
1651000100000|2022-04-26 19:08:20|136.59|134.19|136.59|134.19|136.59|134.19|136.47|134.07|0
1651000110000|2022-04-26 19:08:30|136.7|134.3|136.7|134.3|136.82|134.42|136.7|134.3|0
1651000120000|2022-04-26 19:08:40|136.82|134.42|136.82|134.42|136.82|134.42|136.82|134.42|0
1651000130000|2022-04-26 19:08:50|136.94|134.54|136.94|134.54|136.94|134.54|136.7|134.3|0
1651000140000|2022-04-26 19:09:00|136.82|134.42|136.47|134.07|136.82|134.42|136.41|134.01|0
1651000150000|2022-04-26 19:09:10|136.7|134.3|136.94|134.54|136.94|134.54|136.7|134.3|0
1651000160000|2022-04-26 19:09:20|137.17|134.77|137.06|134.66|137.17|134.77|137.06|134.66|0
1651000170000|2022-04-26 19:09:30|136.47|134.07|136.47|134.07|136.59|134.19|136.35|133.95|0
1651000180000|2022-04-26 19:09:40|136.82|134.42|137.17|134.77|137.17|134.77|136.82|134.42|0
1651000190000|2022-04-26 19:09:50|137.29|134.89|137.17|134.77|137.65|135.25|137.17|134.77|0
1651000200000|2022-04-26 19:10:00|137.06|134.66|136.82|134.42|137.06|134.66|136.82|134.42|0
1651000210000|2022-04-26 19:10:10|136.94|134.54|137.23|134.83|137.29|134.89|136.94|134.54|0
1651000220000|2022-04-26 19:10:20|137.29|134.89|137.82|135.42|137.82|135.42|137.29|134.89|0
1651000230000|2022-04-26 19:10:30|137.76|135.36|137.41|135.01|137.76|135.36|137.41|135.01|0
1651000240000|2022-04-26 19:10:40|137.65|135.25|137.41|135.01|137.76|135.36|137.41|135.01|0
1651000250000|2022-04-26 19:10:50|137.76|135.36|137.76|135.36|138|135.6|137.76|135.36|0
1651000260000|2022-04-26 19:11:00|138|135.6|138.12|135.72|138.12|135.72|137.64|135.24|0
1651000270000|2022-04-26 19:11:10|138|135.6|138.12|135.72|138.12|135.72|138|135.6|0
1651000280000|2022-04-26 19:11:20|138.35|135.95|137.64|135.24|138.35|135.95|137.64|135.24|0
1651000290000|2022-04-26 19:11:30|138|135.6|138.47|136.07|138.59|136.19|138|135.6|0
1651000300000|2022-04-26 19:11:40|138.35|135.95|137.76|135.36|138.35|135.95|137.76|135.36|0
1651000310000|2022-04-26 19:11:50|137.64|135.24|137.53|135.13|137.64|135.24|137.53|135.13|0
1651000320000|2022-04-26 19:12:00|137.64|135.24|137.29|134.89|137.64|135.24|137.29|134.89|0
1651000330000|2022-04-26 19:12:10|136.94|134.54|136.82|134.42|137.05|134.65|136.82|134.42|0
1651000340000|2022-04-26 19:12:20|136.7|134.3|136.7|134.3|136.94|134.54|136.7|134.3|0
1651000350000|2022-04-26 19:12:30|136.58|134.18|136.23|133.83|136.58|134.18|136.23|133.83|0
1651000360000|2022-04-26 19:12:40|136|133.6|136.11|133.71|136.11|133.71|136|133.6|0
1651000370000|2022-04-26 19:12:50|136.23|133.83|135.99|133.59|136.23|133.83|135.88|133.48|0
1651000380000|2022-04-26 19:13:00|135.76|133.36|135.18|132.78|135.76|133.36|135.18|132.78|0
1651000390000|2022-04-26 19:13:10|135.06|132.66|134.71|132.31|135.06|132.66|134.48|132.08|0
1651000400000|2022-04-26 19:13:20|134.59|132.19|134.71|132.31|134.82|132.42|134.47|132.07|0
1651000410000|2022-04-26 19:13:30|134.94|132.54|134.71|132.31|134.94|132.54|134.71|132.31|0
1651000420000|2022-04-26 19:13:40|134.59|132.19|134.82|132.42|134.82|132.42|134.59|132.19|0
1651000430000|2022-04-26 19:13:50|134.94|132.54|134.82|132.42|135.06|132.66|134.82|132.42|0
1651000440000|2022-04-26 19:14:00|134.94|132.54|134.47|132.07|134.94|132.54|134.47|132.07|0
1651000450000|2022-04-26 19:14:10|134.59|132.19|134.71|132.31|134.94|132.54|134.59|132.19|0
1651000460000|2022-04-26 19:14:20|134.36|131.96|133.66|131.26|134.36|131.96|133.66|131.26|0
1651000470000|2022-04-26 19:14:30|133.78|131.38|133.66|131.26|133.78|131.38|133.66|131.26|0
1651000480000|2022-04-26 19:14:40|133.43|131.03|132.62|130.22|133.54|131.14|132.62|130.22|0
1651000490000|2022-04-26 19:14:50|132.85|130.45|133.08|130.68|133.08|130.68|132.85|130.45|0
1651000500000|2022-04-26 19:15:00|133.2|130.8|133.08|130.68|133.2|130.8|132.96|130.56|0
1651000510000|2022-04-26 19:15:10|133.2|130.8|132.96|130.56|133.2|130.8|132.96|130.56|0
1651000520000|2022-04-26 19:15:20|132.85|130.45|132.73|130.33|132.85|130.45|132.62|130.22|0
1651000530000|2022-04-26 19:15:30|132.5|130.1|131.93|129.53|132.5|130.1|131.93|129.53|0
1651000540000|2022-04-26 19:15:40|132.04|129.64|131.35|128.95|132.04|129.64|131.35|128.95|0
1651000550000|2022-04-26 19:15:50|131.01|128.61|130.78|128.38|131.01|128.61|130.66|128.26|0
1651000560000|2022-04-26 19:16:00|126.42|124.02|130.46|128.06|130.8|128.4|126.42|124.02|0
1651000570000|2022-04-26 19:16:10|130.34|127.94|130|127.6|130.34|127.94|130|127.6|0
1651000580000|2022-04-26 19:16:20|129.89|127.49|129.77|127.37|129.89|127.49|129.77|127.37|0
1651000590000|2022-04-26 19:16:30|129.66|127.26|129.32|126.92|129.77|127.37|129.32|126.92|0
1651000600000|2022-04-26 19:16:40|129.54|127.14|129.77|127.37|129.77|127.37|129.43|127.03|0
1651000610000|2022-04-26 19:16:50|129.89|127.49|129.89|127.49|130.05|127.65|129.89|127.49|0
1651000620000|2022-04-26 19:17:00|130.23|127.83|130.11|127.71|130.23|127.83|130|127.6|0
1651000630000|2022-04-26 19:17:10|130.23|127.83|129.89|127.49|130.23|127.83|129.89|127.49|0
1651000640000|2022-04-26 19:17:20|129.77|127.37|129.88|127.48|129.88|127.48|129.66|127.26|0
1651000650000|2022-04-26 19:17:30|130|127.6|129.77|127.37|130|127.6|129.77|127.37|0
1651000660000|2022-04-26 19:17:40|129.88|127.48|129.88|127.48|129.88|127.48|129.77|127.37|0
1651000670000|2022-04-26 19:17:50|130.11|127.71|130.11|127.71|130.11|127.71|130|127.6|0
1651000680000|2022-04-26 19:18:00|130|127.6|129.66|127.26|130|127.6|129.54|127.14|0
1651000690000|2022-04-26 19:18:10|129.43|127.03|129.2|126.8|129.54|127.14|129.2|126.8|0
1651000700000|2022-04-26 19:18:20|128.98|126.58|128.8|126.4|128.98|126.58|128.8|126.4|0
1651000710000|2022-04-26 19:18:30|128.86|126.46|128.64|126.24|128.86|126.46|128.52|126.12|0
1651000720000|2022-04-26 19:18:40|128.52|126.12|128.3|125.9|128.52|126.12|128.3|125.9|0
1651000730000|2022-04-26 19:18:50|128.52|126.12|128.63|126.23|128.63|126.23|128.41|126.01|0
1651000740000|2022-04-26 19:19:00|128.75|126.35|128.75|126.35|128.75|126.35|128.75|126.35|0
1651000750000|2022-04-26 19:19:10|128.3|125.9|128.63|126.23|128.63|126.23|128.3|125.9|0
1651000760000|2022-04-26 19:19:20|128.52|126.12|128.86|126.46|128.86|126.46|128.41|126.01|0
1651000770000|2022-04-26 19:19:30|128.41|126.01|128.75|126.35|128.75|126.35|128.41|126.01|0
1651000780000|2022-04-26 19:19:40|128.86|126.46|128.63|126.23|128.86|126.46|128.63|126.23|0
1651000790000|2022-04-26 19:19:50|128.75|126.35|128.86|126.46|128.86|126.46|128.75|126.35|0
1651000800000|2022-04-26 19:20:00|129.09|126.69|128.91|126.51|129.09|126.69|128.86|126.46|0
1651000810000|2022-04-26 19:20:10|128.97|126.57|129.65|127.25|129.65|127.25|128.75|126.35|0
1651000820000|2022-04-26 19:20:20|129.31|126.91|129.54|127.14|129.65|127.25|129.31|126.91|0
1651000830000|2022-04-26 19:20:30|129.43|127.03|130.68|128.28|130.68|128.28|129.43|127.03|0
1651000840000|2022-04-26 19:20:40|130|127.6|130.34|127.94|130.34|127.94|130|127.6|0
1651000850000|2022-04-26 19:20:50|130.68|128.28|130.68|128.28|130.68|128.28|130.45|128.05|0
1651000860000|2022-04-26 19:21:00|130.79|128.39|130.79|128.39|130.91|128.51|130.68|128.28|0
1651000870000|2022-04-26 19:21:10|131.6|129.2|131.6|129.2|131.6|129.2|131.31|128.91|0
1651000880000|2022-04-26 19:21:20|131.65|129.25|131.94|129.54|131.94|129.54|131.65|129.25|0
1651000890000|2022-04-26 19:21:30|132.06|129.66|131.82|129.42|132.06|129.66|131.71|129.31|0
1651000900000|2022-04-26 19:21:40|132.17|129.77|131.6|129.2|132.17|129.77|131.6|129.2|0
1651000910000|2022-04-26 19:21:50|131.71|129.31|131.94|129.54|132.05|129.65|131.71|129.31|0
1651000920000|2022-04-26 19:22:00|131.82|129.42|131.82|129.42|132.28|129.88|131.82|129.42|0
1651000930000|2022-04-26 19:22:10|131.25|128.85|131.14|128.74|131.25|128.85|130.68|128.28|0
1651000940000|2022-04-26 19:22:20|131.71|129.31|131.59|129.19|131.71|129.31|131.42|129.02|0
1651000950000|2022-04-26 19:22:30|131.02|128.62|131.08|128.68|131.08|128.68|131.02|128.62|0
1651000960000|2022-04-26 19:22:40|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1651000970000|2022-04-26 19:22:50|131.25|128.85|131.59|129.19|131.59|129.19|131.25|128.85|0
1651000980000|2022-04-26 19:23:00|131.14|128.74|131.25|128.85|131.25|128.85|131.14|128.74|0
1651000990000|2022-04-26 19:23:10|131.36|128.96|130.91|128.51|131.36|128.96|130.91|128.51|0
1651001000000|2022-04-26 19:23:20|130.73|128.33|130.33|127.93|130.73|128.33|130.33|127.93|0
1651001010000|2022-04-26 19:23:30|130.56|128.16|130.79|128.39|131.02|128.62|130.56|128.16|0
1651001020000|2022-04-26 19:23:40|130.91|128.51|130.56|128.16|130.91|128.51|130.45|128.05|0
1651001030000|2022-04-26 19:23:50|130.68|128.28|130.79|128.39|131.02|128.62|130.68|128.28|0
1651001040000|2022-04-26 19:24:00|130.68|128.28|131.36|128.96|131.36|128.96|130.68|128.28|0
1651001050000|2022-04-26 19:24:10|132.17|129.77|130.9|128.5|132.51|130.11|130.9|128.5|0
1651001060000|2022-04-26 19:24:20|131.13|128.73|130.56|128.16|131.13|128.73|130.56|128.16|0
1651001070000|2022-04-26 19:24:30|130.45|128.05|131.59|129.19|131.59|129.19|130.45|128.05|0
1651001080000|2022-04-26 19:24:40|131.48|129.08|131.94|129.54|131.94|129.54|131.48|129.08|0
1651001090000|2022-04-26 19:24:50|132.05|129.65|131.82|129.42|132.05|129.65|131.71|129.31|0
1651001100000|2022-04-26 19:25:00|132.4|130|131.71|129.31|132.4|130|131.71|129.31|0
1651001110000|2022-04-26 19:25:10|131.59|129.19|131.82|129.42|132.17|129.77|131.59|129.19|0
1651001120000|2022-04-26 19:25:20|131.94|129.54|131.82|129.42|132.05|129.65|131.82|129.42|0
1651001130000|2022-04-26 19:25:30|131.36|128.96|130.9|128.5|131.36|128.96|130.9|128.5|0
1651001140000|2022-04-26 19:25:40|131.02|128.62|131.36|128.96|131.36|128.96|130.9|128.5|0
1651001150000|2022-04-26 19:25:50|131.25|128.85|130.79|128.39|131.25|128.85|130.79|128.39|0
1651001160000|2022-04-26 19:26:00|130.67|128.27|131.02|128.62|131.02|128.62|130.67|128.27|0
1651001170000|2022-04-26 19:26:10|130.79|128.39|130.79|128.39|130.79|128.39|130.56|128.16|0
1651001180000|2022-04-26 19:26:20|130.56|128.16|130.79|128.39|130.79|128.39|130.56|128.16|0
1651001190000|2022-04-26 19:26:30|130.9|128.5|131.48|129.08|131.48|129.08|130.79|128.39|0
1651001200000|2022-04-26 19:26:40|131.42|129.02|130.56|128.16|131.48|129.08|130.56|128.16|0
1651001210000|2022-04-26 19:26:50|130.67|128.27|130.44|128.04|130.67|128.27|130.44|128.04|0
1651001220000|2022-04-26 19:27:00|130.56|128.16|130.67|128.27|130.79|128.39|130.39|127.99|0
1651001230000|2022-04-26 19:27:10|130.9|128.5|130.67|128.27|131.02|128.62|130.67|128.27|0
1651001240000|2022-04-26 19:27:20|130.16|127.76|130.56|128.16|130.56|128.16|130.16|127.76|0
1651001250000|2022-04-26 19:27:30|130.22|127.82|130.22|127.82|130.22|127.82|130.1|127.7|0
1651001260000|2022-04-26 19:27:40|130.44|128.04|130.44|128.04|130.44|128.04|130.22|127.82|0
1651001270000|2022-04-26 19:27:50|130.56|128.16|130.9|128.5|130.9|128.5|130.56|128.16|0
1651001280000|2022-04-26 19:28:00|130.56|128.16|130.56|128.16|130.56|128.16|130.22|127.82|0
1651001290000|2022-04-26 19:28:10|130.44|128.04|130.1|127.7|130.44|128.04|130.1|127.7|0
1651001300000|2022-04-26 19:28:20|129.99|127.59|129.42|127.02|129.99|127.59|129.42|127.02|0
1651001310000|2022-04-26 19:28:30|129.53|127.13|129.3|126.9|129.65|127.25|129.3|126.9|0
1651001320000|2022-04-26 19:28:40|129.19|126.79|129.08|126.68|129.19|126.79|129.08|126.68|0
1651001330000|2022-04-26 19:28:50|129.47|127.07|129.76|127.36|129.76|127.36|129.3|126.9|0
1651001340000|2022-04-26 19:29:00|130.56|128.16|130.56|128.16|130.56|128.16|130.44|128.04|0
1651001350000|2022-04-26 19:29:10|130.9|128.5|130.44|128.04|130.9|128.5|130.21|127.81|0
1651001360000|2022-04-26 19:29:20|131.01|128.61|130.33|127.93|131.01|128.61|130.1|127.7|0
1651001370000|2022-04-26 19:29:30|130.21|127.81|130.1|127.7|130.21|127.81|130.1|127.7|0
1651001380000|2022-04-26 19:29:40|129.93|127.53|129.99|127.59|130.1|127.7|129.93|127.53|0
1651001390000|2022-04-26 19:29:50|129.87|127.47|129.76|127.36|129.87|127.47|129.76|127.36|0
1651001400000|2022-04-26 19:30:00|129.64|127.24|130.1|127.7|130.21|127.81|129.64|127.24|0
1651001410000|2022-04-26 19:30:10|130.33|127.93|130.9|128.5|130.9|128.5|130.33|127.93|0
1651001420000|2022-04-26 19:30:20|130.56|128.16|129.87|127.47|130.56|128.16|129.87|127.47|0
1651001430000|2022-04-26 19:30:30|129.99|127.59|130.33|127.93|130.56|128.16|129.99|127.59|0
1651001440000|2022-04-26 19:30:40|130.56|128.16|129.98|127.58|130.56|128.16|129.98|127.58|0
1651001450000|2022-04-26 19:30:50|129.87|127.47|129.3|126.9|129.87|127.47|129.19|126.79|0
1651001460000|2022-04-26 19:31:00|129.42|127.02|129.3|126.9|129.42|127.02|129.3|126.9|0
1651001470000|2022-04-26 19:31:10|129.19|126.79|129.07|126.67|129.19|126.79|129.07|126.67|0
1651001480000|2022-04-26 19:31:20|128.85|126.45|129.07|126.67|129.07|126.67|128.73|126.33|0
1651001490000|2022-04-26 19:31:30|128.96|126.56|128.85|126.45|129.07|126.67|128.85|126.45|0
1651001500000|2022-04-26 19:31:40|128.62|126.22|128.4|126|128.62|126.22|128.4|126|0
1651001510000|2022-04-26 19:31:50|128.17|125.77|128.17|125.77|128.17|125.77|127.94|125.54|0
1651001520000|2022-04-26 19:32:00|128.06|125.66|128.06|125.66|128.06|125.66|127.94|125.54|0
1651001530000|2022-04-26 19:32:10|127.83|125.43|127.72|125.32|127.83|125.43|127.6|125.2|0
1651001540000|2022-04-26 19:32:20|127.83|125.43|127.83|125.43|127.83|125.43|127.72|125.32|0
1651001550000|2022-04-26 19:32:30|128.17|125.77|127.72|125.32|128.17|125.77|127.72|125.32|0
1651001560000|2022-04-26 19:32:40|127.6|125.2|127.6|125.2|127.83|125.43|127.6|125.2|0
1651001570000|2022-04-26 19:32:50|127.72|125.32|127.15|124.75|127.72|125.32|127.15|124.75|0
1651001580000|2022-04-26 19:33:00|127.27|124.87|127.6|125.2|128.05|125.65|127.27|124.87|0
1651001590000|2022-04-26 19:33:10|128.05|125.65|127.94|125.54|128.05|125.65|127.94|125.54|0
1651001600000|2022-04-26 19:33:20|128.28|125.88|127.94|125.54|128.28|125.88|127.94|125.54|0
1651001610000|2022-04-26 19:33:30|128.28|125.88|127.72|125.32|128.39|125.99|127.72|125.32|0
1651001620000|2022-04-26 19:33:40|127.6|125.2|127.27|124.87|127.6|125.2|127.27|124.87|0
1651001630000|2022-04-26 19:33:50|127.49|125.09|127.6|125.2|127.83|125.43|127.49|125.09|0
1651001640000|2022-04-26 19:34:00|127.27|124.87|127.49|125.09|127.6|125.2|127.27|124.87|0
1651001650000|2022-04-26 19:34:10|127.38|124.98|127.15|124.75|127.38|124.98|127.04|124.64|0
1651001660000|2022-04-26 19:34:20|127.27|124.87|127.04|124.64|127.27|124.87|127.04|124.64|0
1651001670000|2022-04-26 19:34:30|126.82|124.42|127.26|124.86|127.26|124.86|126.82|124.42|0
1651001680000|2022-04-26 19:34:40|127.38|124.98|127.49|125.09|127.49|125.09|127.38|124.98|0
1651001690000|2022-04-26 19:34:50|127.6|125.2|127.71|125.31|127.94|125.54|127.6|125.2|0
1651001700000|2022-04-26 19:35:00|127.83|125.43|126.93|124.53|127.83|125.43|126.93|124.53|0
1651001710000|2022-04-26 19:35:10|127.04|124.64|127.38|124.98|127.38|124.98|127.04|124.64|0
1651001720000|2022-04-26 19:35:20|127.26|124.86|127.04|124.64|127.26|124.86|126.93|124.53|0
1651001730000|2022-04-26 19:35:30|126.93|124.53|126.81|124.41|126.93|124.53|126.7|124.3|0
1651001740000|2022-04-26 19:35:40|126.7|124.3|126.7|124.3|126.81|124.41|126.7|124.3|0
1651001750000|2022-04-26 19:35:50|126.81|124.41|126.81|124.41|126.81|124.41|126.7|124.3|0
1651001760000|2022-04-26 19:36:00|126.37|123.97|126.25|123.85|126.37|123.97|126.25|123.85|0
1651001770000|2022-04-26 19:36:10|126.37|123.97|126.59|124.19|126.59|124.19|126.37|123.97|0
1651001780000|2022-04-26 19:36:20|126.93|124.53|126.7|124.3|126.93|124.53|126.7|124.3|0
1651001790000|2022-04-26 19:36:30|126.93|124.53|126.25|123.85|126.93|124.53|126.25|123.85|0
1651001800000|2022-04-26 19:36:40|126.7|124.3|127.04|124.64|127.04|124.64|126.7|124.3|0
1651001810000|2022-04-26 19:36:50|126.81|124.41|126.81|124.41|127.04|124.64|126.81|124.41|0
1651001820000|2022-04-26 19:37:00|126.48|124.08|126.7|124.3|127.04|124.64|126.48|124.08|0
1651001830000|2022-04-26 19:37:10|126.93|124.53|127.04|124.64|127.04|124.64|126.81|124.41|0
1651001840000|2022-04-26 19:37:20|126.81|124.41|127.09|124.69|127.09|124.69|126.81|124.41|0
1651001850000|2022-04-26 19:37:30|127.26|124.86|128.39|125.99|128.39|125.99|127.26|124.86|0
1651001860000|2022-04-26 19:37:40|128.5|126.1|128.5|126.1|128.5|126.1|128.5|126.1|0
1651001870000|2022-04-26 19:37:50|128.73|126.33|127.94|125.54|128.73|126.33|127.94|125.54|0
1651001880000|2022-04-26 19:38:00|128.16|125.76|128.39|125.99|128.39|125.99|128.16|125.76|0
1651001890000|2022-04-26 19:38:10|128.44|126.04|128.5|126.1|128.5|126.1|128.28|125.88|0
1651001900000|2022-04-26 19:38:20|128.16|125.76|128.84|126.44|128.84|126.44|128.16|125.76|0
1651001910000|2022-04-26 19:38:30|128.95|126.55|129.29|126.89|129.29|126.89|128.95|126.55|0
1651001920000|2022-04-26 19:38:40|128.95|126.55|128.95|126.55|129.29|126.89|128.95|126.55|0
1651001930000|2022-04-26 19:38:50|128.84|126.44|129.63|127.23|129.63|127.23|128.84|126.44|0
1651001940000|2022-04-26 19:39:00|129.52|127.12|129.18|126.78|129.63|127.23|129.18|126.78|0
1651001950000|2022-04-26 19:39:10|129.07|126.67|129.29|126.89|129.41|127.01|129.07|126.67|0
1651001960000|2022-04-26 19:39:20|129.41|127.01|129.63|127.23|129.63|127.23|129.41|127.01|0
1651001970000|2022-04-26 19:39:30|129.75|127.35|129.86|127.46|130.2|127.8|129.63|127.23|0
1651001980000|2022-04-26 19:39:40|130.09|127.69|129.75|127.35|130.09|127.69|129.52|127.12|0
1651001990000|2022-04-26 19:39:50|129.98|127.58|130.66|128.26|130.66|128.26|129.98|127.58|0
1651002000000|2022-04-26 19:40:00|130.77|128.37|131.46|129.06|131.46|129.06|130.77|128.37|0
1651002010000|2022-04-26 19:40:10|131.58|129.18|131.17|128.77|131.81|129.41|131.17|128.77|0
1651002020000|2022-04-26 19:40:20|130.89|128.49|130.32|127.92|130.89|128.49|130.32|127.92|0
1651002030000|2022-04-26 19:40:30|129.63|127.23|130.2|127.8|130.43|128.03|129.63|127.23|0
1651002040000|2022-04-26 19:40:40|130.43|128.03|129.97|127.57|130.43|128.03|129.97|127.57|0
1651002050000|2022-04-26 19:40:50|130.09|127.69|130.2|127.8|130.2|127.8|130.09|127.69|0
1651002060000|2022-04-26 19:41:00|129.86|127.46|130.2|127.8|130.2|127.8|129.63|127.23|0
1651002070000|2022-04-26 19:41:10|129.63|127.23|128.72|126.32|129.63|127.23|128.72|126.32|0
1651002080000|2022-04-26 19:41:20|128.95|126.55|128.61|126.21|128.95|126.55|128.61|126.21|0
1651002090000|2022-04-26 19:41:30|128.38|125.98|128.72|126.32|128.72|126.32|128.38|125.98|0
1651002100000|2022-04-26 19:41:40|128.89|126.49|128.05|125.65|128.89|126.49|128.05|125.65|0
1651002110000|2022-04-26 19:41:50|128.61|126.21|128.27|125.87|128.61|126.21|128.27|125.87|0
1651002120000|2022-04-26 19:42:00|128.16|125.76|128.05|125.65|128.61|126.21|128.05|125.65|0
1651002130000|2022-04-26 19:42:10|128.16|125.76|127.82|125.42|128.38|125.98|127.82|125.42|0
1651002140000|2022-04-26 19:42:20|127.37|124.97|127.54|125.14|127.54|125.14|127.37|124.97|0
1651002150000|2022-04-26 19:42:30|127.59|125.19|127.71|125.31|127.71|125.31|127.59|125.19|0
1651002160000|2022-04-26 19:42:40|127.82|125.42|128.04|125.64|128.16|125.76|127.82|125.42|0
1651002170000|2022-04-26 19:42:50|127.71|125.31|128.04|125.64|128.04|125.64|127.71|125.31|0
1651002180000|2022-04-26 19:43:00|127.93|125.53|128.16|125.76|128.16|125.76|127.93|125.53|0
1651002190000|2022-04-26 19:43:10|127.71|125.31|127.93|125.53|128.16|125.76|127.71|125.31|0
1651002200000|2022-04-26 19:43:20|128.04|125.64|128.72|126.32|128.72|126.32|128.04|125.64|0
1651002210000|2022-04-26 19:43:30|128.84|126.44|129|126.6|129|126.6|128.72|126.32|0
1651002220000|2022-04-26 19:43:40|128.72|126.32|129.06|126.66|129.06|126.66|128.5|126.1|0
1651002230000|2022-04-26 19:43:50|129.4|127|129.29|126.89|129.52|127.12|129.18|126.78|0
1651002240000|2022-04-26 19:44:00|128.95|126.55|129.52|127.12|129.52|127.12|128.95|126.55|0
1651002250000|2022-04-26 19:44:10|129.63|127.23|129.86|127.46|130.08|127.68|129.63|127.23|0
1651002260000|2022-04-26 19:44:20|129.97|127.57|130.88|128.48|131|128.6|129.97|127.57|0
1651002270000|2022-04-26 19:44:30|131.11|128.71|130.54|128.14|131.28|128.88|130.54|128.14|0
1651002280000|2022-04-26 19:44:40|130.65|128.25|130.31|127.91|130.77|128.37|130.31|127.91|0
1651002290000|2022-04-26 19:44:50|130.43|128.03|130.31|127.91|130.48|128.08|130.31|127.91|0
1651002300000|2022-04-26 19:45:00|130.54|128.14|131.46|129.06|131.92|129.52|130.54|128.14|0
1651002310000|2022-04-26 19:45:10|131.34|128.94|131.34|128.94|131.34|128.94|131.23|128.83|0
1651002320000|2022-04-26 19:45:20|131.57|129.17|131.57|129.17|131.57|129.17|131.57|129.17|0
1651002330000|2022-04-26 19:45:30|131.23|128.83|131.11|128.71|131.46|129.06|131.11|128.71|0
1651002340000|2022-04-26 19:45:40|130.77|128.37|130.82|128.42|130.82|128.42|130.43|128.03|0
1651002350000|2022-04-26 19:45:50|130.54|128.14|129.85|127.45|130.54|128.14|129.85|127.45|0
1651002360000|2022-04-26 19:46:00|129.97|127.57|129.06|126.66|129.97|127.57|129.06|126.66|0
1651002370000|2022-04-26 19:46:10|129.17|126.77|128.61|126.21|129.17|126.77|128.61|126.21|0
1651002380000|2022-04-26 19:46:20|128.83|126.43|128.15|125.75|128.83|126.43|128.15|125.75|0
1651002390000|2022-04-26 19:46:30|127.7|125.3|127.48|125.08|127.7|125.3|127.36|124.96|0
1651002400000|2022-04-26 19:46:40|127.14|124.74|127.14|124.74|127.59|125.19|127.14|124.74|0
1651002410000|2022-04-26 19:46:50|127.36|124.96|127.93|125.53|127.93|125.53|127.36|124.96|0
1651002420000|2022-04-26 19:47:00|127.36|124.96|127.7|125.3|127.7|125.3|127.36|124.96|0
1651002430000|2022-04-26 19:47:10|127.48|125.08|127.25|124.85|127.48|125.08|127.25|124.85|0
1651002440000|2022-04-26 19:47:20|127.36|124.96|127.81|125.41|127.81|125.41|127.36|124.96|0
1651002450000|2022-04-26 19:47:30|127.03|124.63|126.91|124.51|127.14|124.74|126.91|124.51|0
1651002460000|2022-04-26 19:47:40|127.25|124.85|126.91|124.51|127.25|124.85|126.91|124.51|0
1651002470000|2022-04-26 19:47:50|127.03|124.63|127.14|124.74|127.25|124.85|127.03|124.63|0
1651002480000|2022-04-26 19:48:00|126.91|124.51|126.8|124.4|126.91|124.51|126.47|124.07|0
1651002490000|2022-04-26 19:48:10|127.36|124.96|127.14|124.74|127.36|124.96|127.14|124.74|0
1651002500000|2022-04-26 19:48:20|127.25|124.85|127.36|124.96|127.36|124.96|127.14|124.74|0
1651002510000|2022-04-26 19:48:30|127.93|125.53|127.98|125.58|128.15|125.75|127.7|125.3|0
1651002520000|2022-04-26 19:48:40|128.6|126.2|128.6|126.2|128.6|126.2|128.49|126.09|0
1651002530000|2022-04-26 19:48:50|128.15|125.75|128.49|126.09|128.49|126.09|128.15|125.75|0
1651002540000|2022-04-26 19:49:00|128.72|126.32|127.7|125.3|128.72|126.32|127.7|125.3|0
1651002550000|2022-04-26 19:49:10|128.15|125.75|127.7|125.3|128.15|125.75|127.7|125.3|0
1651002560000|2022-04-26 19:49:20|127.93|125.53|128.38|125.98|128.49|126.09|127.93|125.53|0
1651002570000|2022-04-26 19:49:30|127.7|125.3|127.36|124.96|127.7|125.3|127.36|124.96|0
1651002580000|2022-04-26 19:49:40|127.47|125.07|127.53|125.13|127.7|125.3|127.47|125.07|0
1651002590000|2022-04-26 19:49:50|127.47|125.07|127.81|125.41|127.92|125.52|127.47|125.07|0
1651002600000|2022-04-26 19:50:00|127.3|124.9|127.36|124.96|127.36|124.96|126.74|124.34|0
1651002610000|2022-04-26 19:50:10|127.14|124.74|126.46|124.06|127.14|124.74|126.46|124.06|0
1651002620000|2022-04-26 19:50:20|126.58|124.18|127.47|125.07|127.47|125.07|126.58|124.18|0
1651002630000|2022-04-26 19:50:30|127.36|124.96|128.38|125.98|128.38|125.98|127.36|124.96|0
1651002640000|2022-04-26 19:50:40|127.87|125.47|128.6|126.2|128.83|126.43|127.87|125.47|0
1651002650000|2022-04-26 19:50:50|129.51|127.11|130.08|127.68|130.08|127.68|129.51|127.11|0
1651002660000|2022-04-26 19:51:00|130.53|128.13|130.88|128.48|130.99|128.59|130.53|128.13|0
1651002670000|2022-04-26 19:51:10|131.22|128.82|130.53|128.13|131.22|128.82|130.08|127.68|0
1651002680000|2022-04-26 19:51:20|130.08|127.68|129.05|126.65|130.08|127.68|129.05|126.65|0
1651002690000|2022-04-26 19:51:30|128.94|126.54|127.92|125.52|128.94|126.54|127.92|125.52|0
1651002700000|2022-04-26 19:51:40|127.81|125.41|127.7|125.3|127.92|125.52|127.7|125.3|0
1651002710000|2022-04-26 19:51:50|127.81|125.41|128.6|126.2|128.6|126.2|127.81|125.41|0
1651002720000|2022-04-26 19:52:00|129.05|126.65|128.94|126.54|129.39|126.99|128.94|126.54|0
1651002730000|2022-04-26 19:52:10|128.37|125.97|128.26|125.86|128.37|125.97|128.26|125.86|0
1651002740000|2022-04-26 19:52:20|128.03|125.63|127.92|125.52|128.03|125.63|127.92|125.52|0
1651002750000|2022-04-26 19:52:30|128.71|126.31|129.17|126.77|129.17|126.77|128.71|126.31|0
1651002760000|2022-04-26 19:52:40|130.08|127.68|130.19|127.79|130.19|127.79|129.73|127.33|0
1651002770000|2022-04-26 19:52:50|129.96|127.56|129.51|127.11|129.96|127.56|129.51|127.11|0
1651002780000|2022-04-26 19:53:00|129.39|126.99|129.73|127.33|129.85|127.45|129.05|126.65|0
1651002790000|2022-04-26 19:53:10|129.22|126.82|128.49|126.09|129.22|126.82|128.49|126.09|0
1651002800000|2022-04-26 19:53:20|128.6|126.2|128.83|126.43|128.83|126.43|128.6|126.2|0
1651002810000|2022-04-26 19:53:30|128.49|126.09|127.97|125.57|128.49|126.09|127.92|125.52|0
1651002820000|2022-04-26 19:53:40|127.86|125.46|127.81|125.41|127.86|125.46|127.7|125.3|0
1651002830000|2022-04-26 19:53:50|127.92|125.52|127.24|124.84|127.92|125.52|127.24|124.84|0
1651002840000|2022-04-26 19:54:00|126.91|124.51|127.58|125.18|127.58|125.18|126.91|124.51|0
1651002850000|2022-04-26 19:54:10|127.81|125.41|127.58|125.18|127.81|125.41|127.24|124.84|0
1651002860000|2022-04-26 19:54:20|127.47|125.07|127.81|125.41|128.03|125.63|127.47|125.07|0
1651002870000|2022-04-26 19:54:30|127.69|125.29|127.36|124.96|128.03|125.63|127.36|124.96|0
1651002880000|2022-04-26 19:54:40|126.01|123.61|126.4|124|126.4|124|126.01|123.61|0
1651002890000|2022-04-26 19:54:50|126.12|123.72|126.12|123.72|126.12|123.72|126.01|123.61|0
1651002900000|2022-04-26 19:55:00|125.9|123.5|126.51|124.11|126.51|124.11|125.9|123.5|0
1651002910000|2022-04-26 19:55:10|127.92|125.52|126.91|124.51|128.26|125.86|126.91|124.51|0
1651002920000|2022-04-26 19:55:20|126.79|124.39|127.47|125.07|127.58|125.18|126.79|124.39|0
1651002930000|2022-04-26 19:55:30|126.57|124.17|126.79|124.39|126.79|124.39|126.35|123.95|0
1651002940000|2022-04-26 19:55:40|126.35|123.95|127.24|124.84|127.24|124.84|126.35|123.95|0
1651002950000|2022-04-26 19:55:50|126.57|124.17|126.57|124.17|126.57|124.17|126.57|124.17|0
1651002960000|2022-04-26 19:56:00|126.23|123.83|126.01|123.61|126.23|123.83|126.01|123.61|0
1651002970000|2022-04-26 19:56:10|126.12|123.72|125.56|123.16|126.23|123.83|125.56|123.16|0
1651002980000|2022-04-26 19:56:20|125.45|123.05|126.23|123.83|126.23|123.83|125.45|123.05|0
1651002990000|2022-04-26 19:56:30|125.79|123.39|125.34|122.94|125.79|123.39|125.34|122.94|0
1651003000000|2022-04-26 19:56:40|125.12|122.72|125.23|122.83|125.45|123.05|125.12|122.72|0
1651003010000|2022-04-26 19:56:50|125.01|122.61|124.78|122.38|125.01|122.61|124.78|122.38|0
1651003020000|2022-04-26 19:57:00|124.23|121.83|124.78|122.38|125.12|122.72|124.23|121.83|0
1651003030000|2022-04-26 19:57:10|124.45|122.05|124.67|122.27|124.84|122.44|124.45|122.05|0
1651003040000|2022-04-26 19:57:20|124.34|121.94|124.89|122.49|125.01|122.61|124.34|121.94|0
1651003050000|2022-04-26 19:57:30|124.45|122.05|125.67|123.27|126.23|123.83|124.45|122.05|0
1651003060000|2022-04-26 19:57:40|125.45|123.05|125.06|122.66|125.45|123.05|125.06|122.66|0
1651003070000|2022-04-26 19:57:50|124.89|122.49|124.89|122.49|124.89|122.49|124.45|122.05|0
1651003080000|2022-04-26 19:58:00|125.12|122.72|124.56|122.16|125.23|122.83|124.56|122.16|0
1651003090000|2022-04-26 19:58:10|124.34|121.94|124.67|122.27|124.67|122.27|124.34|121.94|0
1651003100000|2022-04-26 19:58:20|124.78|122.38|125.26|122.86|125.26|122.86|123.18|120.78|0
1651003110000|2022-04-26 19:58:30|125.37|122.97|126.04|123.64|126.04|123.64|125.37|122.97|0
1651003120000|2022-04-26 19:58:40|125.6|123.2|125.49|123.09|125.6|123.2|125.04|122.64|0
1651003130000|2022-04-26 19:58:50|125.04|122.64|125.37|122.97|125.6|123.2|125.04|122.64|0
1651003140000|2022-04-26 19:59:00|124.48|122.08|124.48|122.08|124.48|122.08|124.37|121.97|0
1651003150000|2022-04-26 19:59:10|124.32|121.92|124.26|121.86|124.32|121.92|124.04|121.64|0
1651003160000|2022-04-26 19:59:20|123.6|121.2|123.38|120.98|123.6|121.2|123.27|120.87|0
1651003170000|2022-04-26 19:59:30|123.49|121.09|123.49|121.09|124.15|121.75|123.49|121.09|0
1651003180000|2022-04-26 19:59:40|123.16|120.76|122.61|120.21|123.16|120.76|122.61|120.21|0
1651003190000|2022-04-26 19:59:50|122.06|119.66|122.17|119.77|122.72|120.32|122.06|119.66|0
1651003200000|2022-04-26 20:00:00|121.95|119.55|122.83|120.43|123.27|120.87|121.95|119.55|0
1651003210000|2022-04-26 20:00:10|122.39|119.99|121.51|119.11|122.39|119.99|121.51|119.11|0
1651003220000|2022-04-26 20:00:20|121.29|118.89|119.77|117.37|121.29|118.89|119.77|117.37|0
1651003230000|2022-04-26 20:00:30|120.1|117.7|119.99|117.59|120.21|117.81|119.99|117.59|0
1651003240000|2022-04-26 20:00:40|120.1|117.7|120.15|117.75|120.2|117.8|119.88|117.48|0
1651003250000|2022-04-26 20:00:50|120.26|117.86|120.75|118.35|120.75|118.35|120.26|117.86|0
1651003260000|2022-04-26 20:01:00|119.99|117.59|120.53|118.13|120.64|118.24|119.99|117.59|0
1651003270000|2022-04-26 20:01:10|120.64|118.24|118.69|116.29|120.64|118.24|118.69|116.29|0
1651003280000|2022-04-26 20:01:20|119.66|117.26|118.58|116.18|119.66|117.26|118.58|116.18|0
1651003290000|2022-04-26 20:01:30|119.01|116.61|120.53|118.13|120.53|118.13|119.01|116.61|0
1651003300000|2022-04-26 20:01:40|121.18|118.78|124.28|121.88|124.28|121.88|120.2|117.8|0
1651003310000|2022-04-26 20:01:50|123.95|121.55|123.91|121.51|124.24|121.84|123.91|121.51|0
1651003320000|2022-04-26 20:02:00|121.28|118.88|123.69|121.29|123.69|121.29|121.28|118.88|0
1651003330000|2022-04-26 20:02:10|123.8|121.4|124.69|122.29|124.8|122.4|123.8|121.4|0
1651003340000|2022-04-26 20:02:20|124.85|122.45|123.74|121.34|124.85|122.45|123.69|121.29|0
1651003350000|2022-04-26 20:02:30|124.02|121.62|124.69|122.29|124.69|122.29|123.91|121.51|0
1651003360000|2022-04-26 20:02:40|125.35|122.95|125.13|122.73|125.35|122.95|125.13|122.73|0
1651003370000|2022-04-26 20:02:50|124.96|122.56|125.02|122.62|125.24|122.84|124.46|122.06|0
1651003380000|2022-04-26 20:03:00|124.74|122.34|123.19|120.79|124.74|122.34|123.19|120.79|0
1651003390000|2022-04-26 20:03:10|122.59|120.19|122.37|119.97|123.14|120.74|122.37|119.97|0
1651003400000|2022-04-26 20:03:20|122.05|119.65|121.17|118.77|122.05|119.65|121.17|118.77|0
1651003410000|2022-04-26 20:03:30|121.72|119.32|120.96|118.56|121.72|119.32|120.96|118.56|0
1651003420000|2022-04-26 20:03:40|121.17|118.77|121.39|118.99|121.83|119.43|121.17|118.77|0
1651003430000|2022-04-26 20:03:50|120.96|118.56|121.07|118.67|121.07|118.67|120.63|118.23|0
1651003440000|2022-04-26 20:04:00|121.28|118.88|121.72|119.32|122.05|119.65|121.28|118.88|0
1651003450000|2022-04-26 20:04:10|122.1|119.7|120.74|118.34|122.1|119.7|120.74|118.34|0
1651003460000|2022-04-26 20:04:20|121.17|118.77|121.39|118.99|121.39|118.99|120.74|118.34|0
1651003470000|2022-04-26 20:04:30|121.06|118.66|120.85|118.45|121.06|118.66|120.74|118.34|0
1651003480000|2022-04-26 20:04:40|121.28|118.88|120.74|118.34|121.28|118.88|120.63|118.23|0
1651003490000|2022-04-26 20:04:50|121.44|119.04|122.37|119.97|122.37|119.97|121.44|119.04|0
1651003500000|2022-04-26 20:05:00|122.04|119.64|122.37|119.97|122.37|119.97|122.04|119.64|0
1651003510000|2022-04-26 20:05:10|122.59|120.19|122.04|119.64|122.59|120.19|122.04|119.64|0
1651003520000|2022-04-26 20:05:20|121.88|119.48|121.77|119.37|122.26|119.86|121.77|119.37|0
1651003530000|2022-04-26 20:05:30|121.93|119.53|121.28|118.88|121.93|119.53|121.06|118.66|0
1651003540000|2022-04-26 20:05:40|120.74|118.34|120.95|118.55|121.61|119.21|120.74|118.34|0
1651003550000|2022-04-26 20:05:50|121.17|118.77|120.3|117.9|121.17|118.77|120.3|117.9|0
1651003560000|2022-04-26 20:06:00|119.66|117.26|119.71|117.31|119.87|117.47|119.12|116.72|0
1651003570000|2022-04-26 20:06:10|119.33|116.93|119.23|116.83|119.55|117.15|119.23|116.83|0
1651003580000|2022-04-26 20:06:20|118.9|116.5|120.16|117.76|120.16|117.76|118.9|116.5|0
1651003590000|2022-04-26 20:06:30|119.63|117.23|119.52|117.12|119.73|117.33|119.52|117.12|0
1651003600000|2022-04-26 20:06:40|118.87|116.47|118.77|116.37|118.87|116.47|118.66|116.26|0
1651003610000|2022-04-26 20:06:50|118.5|116.1|118.55|116.15|118.66|116.26|118.5|116.1|0
1651003620000|2022-04-26 20:07:00|118.23|115.83|117.91|115.51|118.23|115.83|117.7|115.3|0
1651003630000|2022-04-26 20:07:10|118.02|115.62|117.59|115.19|118.02|115.62|117.49|115.09|0
1651003640000|2022-04-26 20:07:20|117.38|114.98|116.22|113.82|117.38|114.98|116.22|113.82|0
1651003650000|2022-04-26 20:07:30|116.43|114.03|116.11|113.71|116.64|114.24|116.11|113.71|0
1651003660000|2022-04-26 20:07:40|115.16|112.76|114.95|112.55|115.48|113.08|114.95|112.55|0
1651003670000|2022-04-26 20:07:50|115.06|112.66|116.22|113.82|116.22|113.82|115.06|112.66|0
1651003680000|2022-04-26 20:08:00|115.79|113.39|116.21|113.81|116.21|113.81|115.48|113.08|0
1651003690000|2022-04-26 20:08:10|116.11|113.71|115.9|113.5|116.21|113.81|115.79|113.39|0
1651003700000|2022-04-26 20:08:20|115.79|113.39|116.27|113.87|116.32|113.92|115.79|113.39|0
1651003710000|2022-04-26 20:08:30|115.69|113.29|115.53|113.13|115.69|113.29|115.37|112.97|0
1651003720000|2022-04-26 20:08:40|115.58|113.18|116.11|113.71|116.11|113.71|115.58|113.18|0
1651003730000|2022-04-26 20:08:50|116.21|113.81|116|113.6|116.21|113.81|115.79|113.39|0
1651003740000|2022-04-26 20:09:00|115.79|113.39|114.37|111.97|115.79|113.39|114.37|111.97|0
1651003750000|2022-04-26 20:09:10|114.58|112.18|114.53|112.13|114.64|112.24|114.43|112.03|0
1651003760000|2022-04-26 20:09:20|113.49|111.09|113.8|111.4|113.8|111.4|113.49|111.09|0
1651003770000|2022-04-26 20:09:30|113.7|111.3|113.7|111.3|113.7|111.3|113.49|111.09|0
1651003780000|2022-04-26 20:09:40|114.01|111.61|113.8|111.4|114.01|111.61|113.7|111.3|0
1651003790000|2022-04-26 20:09:50|114.32|111.92|114.53|112.13|114.53|112.13|113.8|111.4|0
1651003800000|2022-04-26 20:10:00|114.22|111.82|114.53|112.13|114.53|112.13|114.22|111.82|0
1651003810000|2022-04-26 20:10:10|114.48|112.08|114.74|112.34|114.95|112.55|114.48|112.08|0
1651003820000|2022-04-26 20:10:20|114.37|111.97|114.74|112.34|114.95|112.55|114.27|111.87|0
1651003830000|2022-04-26 20:10:30|114.32|111.92|114.53|112.13|114.53|112.13|114.32|111.92|0
1651003840000|2022-04-26 20:10:40|114.43|112.03|114.85|112.45|114.85|112.45|114.43|112.03|0
1651003850000|2022-04-26 20:10:50|114.74|112.34|114.64|112.24|115.26|112.86|114.64|112.24|0
1651003860000|2022-04-26 20:11:00|114.74|112.34|114.22|111.82|114.74|112.34|114.22|111.82|0
1651003870000|2022-04-26 20:11:10|114.43|112.03|114.43|112.03|114.53|112.13|114.32|111.92|0
1651003880000|2022-04-26 20:11:20|114.53|112.13|114.95|112.55|115.42|113.02|114.53|112.13|0
1651003890000|2022-04-26 20:11:30|115.68|113.28|115.58|113.18|115.68|113.28|115.47|113.07|0
1651003900000|2022-04-26 20:11:40|115.68|113.28|115.47|113.07|115.68|113.28|115.47|113.07|0
1651003910000|2022-04-26 20:11:50|115.37|112.97|115.79|113.39|116.11|113.71|115.37|112.97|0
1651003920000|2022-04-26 20:12:00|115.52|113.12|115.68|113.28|115.84|113.44|115.52|113.12|0
1651003930000|2022-04-26 20:12:10|115.79|113.39|116.11|113.71|116.11|113.71|115.79|113.39|0
1651003940000|2022-04-26 20:12:20|116.21|113.81|119.27|116.87|119.27|116.87|116.21|113.81|0
1651003950000|2022-04-26 20:12:30|119.53|117.13|119.75|117.35|119.75|117.35|119.16|116.76|0
1651003960000|2022-04-26 20:12:40|118.41|116.01|118.36|115.96|118.41|116.01|118.31|115.91|0
1651003970000|2022-04-26 20:12:50|118.41|116.01|117.99|115.59|118.41|116.01|117.78|115.38|0
1651003980000|2022-04-26 20:13:00|118.41|116.01|118.52|116.12|118.52|116.12|118.41|116.01|0
1651003990000|2022-04-26 20:13:10|118.95|116.55|119.48|117.08|119.48|117.08|118.95|116.55|0
1651004000000|2022-04-26 20:13:20|119.27|116.87|119.27|116.87|119.53|117.13|119.27|116.87|0
1651004010000|2022-04-26 20:13:30|118.73|116.33|119.48|117.08|119.48|117.08|118.73|116.33|0
1651004020000|2022-04-26 20:13:40|119.37|116.97|119.27|116.87|119.37|116.97|119.27|116.87|0
1651004030000|2022-04-26 20:13:50|119.7|117.3|119.27|116.87|119.7|117.3|119.27|116.87|0
1651004040000|2022-04-26 20:14:00|119.37|116.97|119.37|116.97|119.59|117.19|119.37|116.97|0
1651004050000|2022-04-26 20:14:10|118.95|116.55|119.48|117.08|119.48|117.08|118.95|116.55|0
1651004060000|2022-04-26 20:14:20|119.7|117.3|119.7|117.3|119.7|117.3|119.48|117.08|0
1651004070000|2022-04-26 20:14:30|119.8|117.4|119.59|117.19|119.8|117.4|119.48|117.08|0
1651004080000|2022-04-26 20:14:40|119.37|116.97|118.31|115.91|119.37|116.97|118.31|115.91|0
1651004090000|2022-04-26 20:14:50|117.45|115.05|117.67|115.27|117.67|115.27|117.45|115.05|0
1651004110000|2022-04-26 20:15:10|117.23|114.43|118.29|115.49|118.29|115.49|117.23|114.43|0
1651004120000|2022-04-26 20:15:20|118.19|115.39|118.66|115.86|118.66|115.86|118.19|115.39|0
1651004130000|2022-04-26 20:15:30|118.61|115.81|117.97|115.17|118.61|115.81|117.97|115.17|0
1651004140000|2022-04-26 20:15:40|118.18|115.38|118.72|115.92|118.72|115.92|118.18|115.38|0
1651004150000|2022-04-26 20:15:50|118.5|115.7|118.29|115.49|118.5|115.7|118.29|115.49|0
1651004160000|2022-04-26 20:16:00|118.18|115.38|118.4|115.6|118.4|115.6|117.97|115.17|0
1651004170000|2022-04-26 20:16:10|118.5|115.7|118.5|115.7|118.55|115.75|118.5|115.7|0
1651004180000|2022-04-26 20:16:20|118.61|115.81|118.45|115.65|118.72|115.92|118.45|115.65|0
1651004190000|2022-04-26 20:16:30|118.5|115.7|118.72|115.92|118.72|115.92|118.5|115.7|0
1651004200000|2022-04-26 20:16:40|119.57|116.77|119.89|117.09|119.89|117.09|119.57|116.77|0
1651004210000|2022-04-26 20:16:50|120|117.2|119.79|116.99|120|117.2|119.79|116.99|0
1651004220000|2022-04-26 20:17:00|119.89|117.09|119.79|116.99|120|117.2|119.79|116.99|0
1651004230000|2022-04-26 20:17:10|119.46|116.66|119.79|116.99|119.79|116.99|119.46|116.66|0
1651004240000|2022-04-26 20:17:20|119.84|117.04|119.68|116.88|119.84|117.04|119.68|116.88|0
1651004250000|2022-04-26 20:17:30|119.57|116.77|120|117.2|120|117.2|119.46|116.66|0
1651004260000|2022-04-26 20:17:40|119.89|117.09|119.89|117.09|120|117.2|119.89|117.09|0
1651004270000|2022-04-26 20:17:50|119.78|116.98|119.84|117.04|120.11|117.31|119.78|116.98|0
1651004280000|2022-04-26 20:18:00|119.78|116.98|119.78|116.98|120|117.2|119.78|116.98|0
1651004290000|2022-04-26 20:18:10|119.84|117.04|119.78|116.98|119.84|117.04|119.78|116.98|0
1651004300000|2022-04-26 20:18:20|119.68|116.88|119.03|116.23|119.68|116.88|119.03|116.23|0
1651004310000|2022-04-26 20:18:30|118.98|116.18|119.25|116.45|119.25|116.45|118.98|116.18|0
1651004320000|2022-04-26 20:18:40|119.14|116.34|119.25|116.45|119.36|116.56|119.14|116.34|0
1651004330000|2022-04-26 20:18:50|119.35|116.55|120|117.2|120|117.2|119.35|116.55|0
1651004340000|2022-04-26 20:19:00|120.11|117.31|119.78|116.98|120.11|117.31|119.78|116.98|0
1651004350000|2022-04-26 20:19:10|119.89|117.09|119.78|116.98|119.89|117.09|119.78|116.98|0
1651004370000|2022-04-26 20:19:30|119.89|117.09|120|117.2|120|117.2|119.78|116.98|0
1651004380000|2022-04-26 20:19:40|120.1|117.3|120.1|117.3|120.1|117.3|120.1|117.3|0
1651004390000|2022-04-26 20:19:50|120|117.2|119.68|116.88|120.1|117.3|119.68|116.88|0
1651004400000|2022-04-26 20:20:00|119.57|116.77|119.14|116.34|119.57|116.77|119.14|116.34|0
1651004410000|2022-04-26 20:20:10|119.25|116.45|118.39|115.59|119.25|116.45|118.39|115.59|0
1651004420000|2022-04-26 20:20:20|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651004430000|2022-04-26 20:20:30|118.55|115.75|117.86|115.06|118.55|115.75|117.86|115.06|0
1651004440000|2022-04-26 20:20:40|118.07|115.27|117.97|115.17|118.07|115.27|117.86|115.06|0
1651004450000|2022-04-26 20:20:50|118.29|115.49|118.07|115.27|118.39|115.59|118.07|115.27|0
1651004460000|2022-04-26 20:21:00|118.29|115.49|115.98|113.18|118.29|115.49|115.98|113.18|0
1651004470000|2022-04-26 20:21:10|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1651004490000|2022-04-26 20:21:30|115.45|112.65|115.03|112.23|115.45|112.65|115.03|112.23|0
1651004500000|2022-04-26 20:21:40|115.24|112.44|114.82|112.02|115.24|112.44|114.82|112.02|0
1651004510000|2022-04-26 20:21:50|114.71|111.91|114.4|111.6|114.71|111.91|114.34|111.54|0
1651004520000|2022-04-26 20:22:00|114.55|111.75|114.92|112.12|114.97|112.17|114.55|111.75|0
1651004530000|2022-04-26 20:22:10|114.6|111.8|114.39|111.59|114.6|111.8|114.29|111.49|0
1651004540000|2022-04-26 20:22:20|114.29|111.49|114.08|111.28|114.39|111.59|114.08|111.28|0
1651004550000|2022-04-26 20:22:30|113.98|111.18|113.77|110.97|113.98|111.18|113.77|110.97|0
1651004560000|2022-04-26 20:22:40|113.5|110.7|113.56|110.76|113.66|110.86|113.24|110.44|0
1651004570000|2022-04-26 20:22:50|113.45|110.65|113.66|110.86|113.66|110.86|113.35|110.55|0
1651004580000|2022-04-26 20:23:00|113.56|110.76|113.45|110.65|113.56|110.76|113.45|110.65|0
1651004590000|2022-04-26 20:23:10|113.35|110.55|113.35|110.55|113.35|110.55|113.29|110.49|0
1651004600000|2022-04-26 20:23:20|113.4|110.6|113.35|110.55|113.4|110.6|113.35|110.55|0
1651004610000|2022-04-26 20:23:30|113.4|110.6|113.35|110.55|113.4|110.6|113.24|110.44|0
1651004620000|2022-04-26 20:23:40|113.24|110.44|113.14|110.34|113.24|110.44|113.14|110.34|0
1651004630000|2022-04-26 20:23:50|113.19|110.39|113.45|110.65|113.45|110.65|113.19|110.39|0
1651004640000|2022-04-26 20:24:00|113.4|110.6|113.35|110.55|113.45|110.65|113.35|110.55|0
1651004650000|2022-04-26 20:24:10|113.29|110.49|113.14|110.34|113.29|110.49|113.14|110.34|0
1651004660000|2022-04-26 20:24:20|113.03|110.23|113.35|110.55|113.35|110.55|113.03|110.23|0
1651004670000|2022-04-26 20:24:30|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1651004680000|2022-04-26 20:24:40|113.66|110.86|113.66|110.86|113.66|110.86|113.6|110.8|0
1651004690000|2022-04-26 20:24:50|113.55|110.75|113.45|110.65|113.66|110.86|113.45|110.65|0
1651004700000|2022-04-26 20:25:00|113.55|110.75|113.14|110.34|113.55|110.75|113.14|110.34|0
1651004710000|2022-04-26 20:25:10|113.03|110.23|112.77|109.97|113.03|110.23|112.77|109.97|0
1651004720000|2022-04-26 20:25:20|112.51|109.71|112.62|109.82|112.62|109.82|112.31|109.51|0
1651004730000|2022-04-26 20:25:30|112.51|109.71|112.41|109.61|112.51|109.71|112.41|109.61|0
1651004740000|2022-04-26 20:25:40|112.62|109.82|113.03|110.23|113.03|110.23|112.62|109.82|0
1651004750000|2022-04-26 20:25:50|112.82|110.02|112.72|109.92|112.82|110.02|112.72|109.92|0
1651004760000|2022-04-26 20:26:00|112.93|110.13|113.14|110.34|113.14|110.34|112.93|110.13|0
1651004770000|2022-04-26 20:26:10|113.24|110.44|113.24|110.44|113.29|110.49|113.03|110.23|0
1651004780000|2022-04-26 20:26:20|113.14|110.34|112.67|109.87|113.14|110.34|112.67|109.87|0
1651004790000|2022-04-26 20:26:30|112.62|109.82|112.67|109.87|112.72|109.92|112.62|109.82|0
1651004800000|2022-04-26 20:26:40|112.72|109.92|112.62|109.82|112.82|110.02|112.62|109.82|0
1651004810000|2022-04-26 20:26:50|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1651004820000|2022-04-26 20:27:00|112.61|109.81|112.93|110.13|112.93|110.13|112.51|109.71|0
1651004830000|2022-04-26 20:27:10|113.13|110.33|113.08|110.28|113.34|110.54|113.08|110.28|0
1651004840000|2022-04-26 20:27:20|113.13|110.33|112.87|110.07|113.13|110.33|112.87|110.07|0
1651004850000|2022-04-26 20:27:30|113.03|110.23|112.93|110.13|113.03|110.23|112.93|110.13|0
1651004860000|2022-04-26 20:27:40|112.82|110.02|112.72|109.92|112.82|110.02|112.66|109.86|0
1651004870000|2022-04-26 20:27:50|112.51|109.71|112.51|109.71|112.61|109.81|112.51|109.71|0
1651004880000|2022-04-26 20:28:00|112.41|109.61|112.46|109.66|112.51|109.71|112.41|109.61|0
1651004890000|2022-04-26 20:28:10|112.41|109.61|112.09|109.29|112.41|109.61|112.09|109.29|0
1651004900000|2022-04-26 20:28:20|112.14|109.34|112.41|109.61|112.61|109.81|112.14|109.34|0
1651004910000|2022-04-26 20:28:30|112.3|109.5|112.2|109.4|112.41|109.61|112.2|109.4|0
1651004920000|2022-04-26 20:28:40|112.35|109.55|112.25|109.45|112.35|109.55|112.25|109.45|0
1651004930000|2022-04-26 20:28:50|112.3|109.5|112.41|109.61|112.41|109.61|112.3|109.5|0
1651004940000|2022-04-26 20:29:00|112.25|109.45|112.61|109.81|112.61|109.81|112.25|109.45|0
1651004950000|2022-04-26 20:29:10|112.82|110.02|113.13|110.33|113.13|110.33|112.82|110.02|0
1651004960000|2022-04-26 20:29:20|113.24|110.44|113.18|110.38|113.24|110.44|113.13|110.33|0
1651004970000|2022-04-26 20:29:30|113.13|110.33|113.24|110.44|113.24|110.44|113.13|110.33|0
1651004980000|2022-04-26 20:29:40|113.45|110.65|113.65|110.85|113.65|110.85|113.45|110.65|0
1651005000000|2022-04-26 20:30:00|113.55|110.75|113.55|110.75|113.65|110.85|113.55|110.75|0
1651005010000|2022-04-26 20:30:10|113.44|110.64|113.34|110.54|113.44|110.64|113.34|110.54|0
1651005020000|2022-04-26 20:30:20|113.24|110.44|113.24|110.44|113.24|110.44|113.13|110.33|0
1651005030000|2022-04-26 20:30:30|113.34|110.54|113.13|110.33|113.34|110.54|113.13|110.33|0
1651005040000|2022-04-26 20:30:40|113.24|110.44|113.65|110.85|113.65|110.85|113.24|110.44|0
1651005050000|2022-04-26 20:30:50|113.24|110.44|113.44|110.64|113.44|110.64|113.24|110.44|0
1651005060000|2022-04-26 20:31:00|113.55|110.75|113.34|110.54|113.55|110.75|113.24|110.44|0
1651005070000|2022-04-26 20:31:10|113.18|110.38|113.13|110.33|113.24|110.44|113.13|110.33|0
1651005080000|2022-04-26 20:31:20|113.23|110.43|113.55|110.75|113.55|110.75|113.23|110.43|0
1651005090000|2022-04-26 20:31:30|113.65|110.85|113.44|110.64|113.65|110.85|113.44|110.64|0
1651005100000|2022-04-26 20:31:40|113.34|110.54|113.13|110.33|113.34|110.54|113.13|110.33|0
1651005120000|2022-04-26 20:32:00|113.34|110.54|112.82|110.02|113.34|110.54|112.82|110.02|0
1651005130000|2022-04-26 20:32:10|112.92|110.12|112.92|110.12|112.92|110.12|112.92|110.12|0
1651005140000|2022-04-26 20:32:20|112.71|109.91|112.61|109.81|112.71|109.91|112.61|109.81|0
1651005150000|2022-04-26 20:32:30|112.71|109.91|112.66|109.86|112.71|109.91|112.66|109.86|0
1651005160000|2022-04-26 20:32:40|112.61|109.81|112.51|109.71|112.61|109.81|112.51|109.71|0
1651005170000|2022-04-26 20:32:50|112.4|109.6|112.4|109.6|112.51|109.71|112.4|109.6|0
1651005180000|2022-04-26 20:33:00|112.5|109.7|112.4|109.6|112.5|109.7|112.3|109.5|0
1651005190000|2022-04-26 20:33:10|112.5|109.7|112.4|109.6|112.5|109.7|112.4|109.6|0
1651005200000|2022-04-26 20:33:20|112.3|109.5|112.35|109.55|112.35|109.55|112.3|109.5|0
1651005210000|2022-04-26 20:33:30|112.4|109.6|112.45|109.65|112.45|109.65|112.3|109.5|0
1651005220000|2022-04-26 20:33:40|112.5|109.7|112.61|109.81|112.71|109.91|112.5|109.7|0
1651005230000|2022-04-26 20:33:50|112.5|109.7|112.82|110.02|112.82|110.02|112.5|109.7|0
1651005240000|2022-04-26 20:34:00|112.92|110.12|112.71|109.91|112.92|110.12|112.71|109.91|0
1651005250000|2022-04-26 20:34:10|112.61|109.81|112.61|109.81|112.61|109.81|112.61|109.81|0
1651005260000|2022-04-26 20:34:20|112.97|110.17|112.92|110.12|113.02|110.22|112.92|110.12|0
1651005270000|2022-04-26 20:34:30|112.87|110.07|112.71|109.91|112.92|110.12|112.71|109.91|0
1651005280000|2022-04-26 20:34:40|112.61|109.81|112.81|110.01|112.81|110.01|112.61|109.81|0
1651005290000|2022-04-26 20:34:50|112.71|109.91|113.13|110.33|113.13|110.33|112.71|109.91|0
1651005300000|2022-04-26 20:35:00|113.23|110.43|113.39|110.59|113.39|110.59|113.23|110.43|0
1651005310000|2022-04-26 20:35:10|113.44|110.64|113.44|110.64|113.44|110.64|113.34|110.54|0
1651005320000|2022-04-26 20:35:20|113.34|110.54|113.44|110.64|113.44|110.64|113.34|110.54|0
1651005330000|2022-04-26 20:35:30|113.54|110.74|113.13|110.33|113.54|110.74|113.13|110.33|0
1651005340000|2022-04-26 20:35:40|113.28|110.48|113.23|110.43|113.33|110.53|113.23|110.43|0
1651005350000|2022-04-26 20:35:50|113.13|110.33|113.33|110.53|113.33|110.53|113.13|110.33|0
1651005360000|2022-04-26 20:36:00|113.23|110.43|113.38|110.58|113.38|110.58|113.23|110.43|0
1651005370000|2022-04-26 20:36:10|113.44|110.64|113.33|110.53|113.44|110.64|113.33|110.53|0
1651005380000|2022-04-26 20:36:20|113.54|110.74|113.28|110.48|113.54|110.74|113.23|110.43|0
1651005390000|2022-04-26 20:36:30|113.23|110.43|113.33|110.53|113.33|110.53|113.13|110.33|0
1651005400000|2022-04-26 20:36:40|113.28|110.48|113.23|110.43|113.28|110.48|113.23|110.43|0
1651005410000|2022-04-26 20:36:50|113.44|110.64|113.38|110.58|113.44|110.64|113.33|110.53|0
1651005420000|2022-04-26 20:37:00|113.33|110.53|113.23|110.43|113.33|110.53|113.17|110.37|0
1651005430000|2022-04-26 20:37:10|113.33|110.53|113.07|110.27|113.38|110.58|113.07|110.27|0
1651005440000|2022-04-26 20:37:20|113.02|110.22|113.44|110.64|113.44|110.64|113.02|110.22|0
1651005450000|2022-04-26 20:37:30|113.54|110.74|113.44|110.64|113.54|110.74|113.44|110.64|0
1651005460000|2022-04-26 20:37:40|113.23|110.43|113.02|110.22|113.23|110.43|113.02|110.22|0
1651005470000|2022-04-26 20:37:50|112.71|109.91|112.6|109.8|112.71|109.91|112.5|109.7|0
1651005480000|2022-04-26 20:38:00|112.81|110.01|112.71|109.91|112.81|110.01|112.71|109.91|0
1651005490000|2022-04-26 20:38:10|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1651005500000|2022-04-26 20:38:20|112.6|109.8|112.5|109.7|112.6|109.8|112.5|109.7|0
1651005510000|2022-04-26 20:38:30|112.4|109.6|112.29|109.49|112.4|109.6|112.29|109.49|0
1651005520000|2022-04-26 20:38:40|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1651005530000|2022-04-26 20:38:50|112.29|109.49|111.88|109.08|112.29|109.49|111.88|109.08|0
1651005540000|2022-04-26 20:39:00|111.77|108.97|112.08|109.28|112.08|109.28|111.77|108.97|0
1651005550000|2022-04-26 20:39:10|112.03|109.23|112.08|109.28|112.13|109.33|111.98|109.18|0
1651005560000|2022-04-26 20:39:20|111.98|109.18|112.19|109.39|112.19|109.39|111.98|109.18|0
1651005570000|2022-04-26 20:39:30|112.39|109.59|112.5|109.7|112.55|109.75|112.39|109.59|0
1651005580000|2022-04-26 20:39:40|112.29|109.49|112.5|109.7|112.5|109.7|112.29|109.49|0
1651005590000|2022-04-26 20:39:50|112.44|109.64|112.39|109.59|112.44|109.64|112.39|109.59|0
1651005600000|2022-04-26 20:40:00|112.29|109.49|112.08|109.28|112.29|109.49|112.08|109.28|0
1651005610000|2022-04-26 20:40:10|111.93|109.13|111.77|108.97|111.93|109.13|111.67|108.87|0
1651005620000|2022-04-26 20:40:20|111.98|109.18|111.88|109.08|111.98|109.18|111.88|109.08|0
1651005630000|2022-04-26 20:40:30|112.08|109.28|111.93|109.13|112.08|109.28|111.67|108.87|0
1651005640000|2022-04-26 20:40:40|111.77|108.97|111.67|108.87|111.77|108.97|111.67|108.87|0
1651005650000|2022-04-26 20:40:50|111.77|108.97|111.98|109.18|111.98|109.18|111.72|108.92|0
1651005660000|2022-04-26 20:41:00|111.87|109.07|111.56|108.76|111.87|109.07|111.56|108.76|0
1651005670000|2022-04-26 20:41:10|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1651005680000|2022-04-26 20:41:20|111.36|108.56|111.46|108.66|111.56|108.76|111.36|108.56|0
1651005690000|2022-04-26 20:41:30|111.41|108.61|110.84|108.04|111.41|108.61|110.84|108.04|0
1651005700000|2022-04-26 20:41:40|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1651005710000|2022-04-26 20:41:50|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1651005720000|2022-04-26 20:42:00|111.2|108.4|110.89|108.09|111.2|108.4|110.84|108.04|0
1651005730000|2022-04-26 20:42:10|110.95|108.15|110.84|108.04|111.05|108.25|110.84|108.04|0
1651005740000|2022-04-26 20:42:20|111.05|108.25|111.05|108.25|111.05|108.25|110.84|108.04|0
1651005750000|2022-04-26 20:42:30|110.84|108.04|110.02|107.22|110.84|108.04|110.02|107.22|0
1651005760000|2022-04-26 20:42:40|110.12|107.32|109.92|107.12|110.12|107.32|109.92|107.12|0
1651005770000|2022-04-26 20:42:50|109.82|107.02|109.56|106.76|109.82|107.02|109.56|106.76|0
1651005780000|2022-04-26 20:43:00|109.41|106.61|109.46|106.66|109.51|106.71|109.41|106.61|0
1651005790000|2022-04-26 20:43:10|109.31|106.51|109.51|106.71|109.51|106.71|109.31|106.51|0
1651005800000|2022-04-26 20:43:20|109.41|106.61|109.41|106.61|109.41|106.61|109.31|106.51|0
1651005810000|2022-04-26 20:43:30|109.31|106.51|109.31|106.51|109.31|106.51|109.2|106.4|0
1651005820000|2022-04-26 20:43:40|109.51|106.71|109.41|106.61|109.51|106.71|109.41|106.61|0
1651005830000|2022-04-26 20:43:50|109.25|106.45|109.1|106.3|109.25|106.45|109.05|106.25|0
1651005840000|2022-04-26 20:44:00|109.2|106.4|108.9|106.1|109.31|106.51|108.9|106.1|0
1651005850000|2022-04-26 20:44:10|109|106.2|108.8|106|109|106.2|108.8|106|0
1651005860000|2022-04-26 20:44:20|109|106.2|109.2|106.4|109.2|106.4|109|106.2|0
1651005870000|2022-04-26 20:44:30|109.1|106.3|109.3|106.5|109.3|106.5|109.1|106.3|0
1651005880000|2022-04-26 20:44:40|109.1|106.3|109|106.2|109.2|106.4|109|106.2|0
1651005890000|2022-04-26 20:44:50|109.1|106.3|109.3|106.5|109.3|106.5|109.1|106.3|0
1651005900000|2022-04-26 20:45:00|109.35|106.55|109.41|106.61|109.51|106.71|109.3|106.5|0
1651005910000|2022-04-26 20:45:10|109.51|106.71|109.51|106.71|109.51|106.71|109.51|106.71|0
1651005930000|2022-04-26 20:45:30|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1651005940000|2022-04-26 20:45:40|109.51|106.71|109.51|106.71|109.51|106.71|109.45|106.65|0
1651005960000|2022-04-26 20:46:00|110.43|107.63|110.22|107.42|110.43|107.63|110.22|107.42|0
1651005970000|2022-04-26 20:46:10|110.12|107.32|110.74|107.94|110.74|107.94|110.12|107.32|0
1651005980000|2022-04-26 20:46:20|110.63|107.83|110.94|108.14|110.94|108.14|110.63|107.83|0
1651005990000|2022-04-26 20:46:30|110.84|108.04|110.63|107.83|111.04|108.24|110.63|107.83|0
1651006000000|2022-04-26 20:46:40|110.53|107.73|110.63|107.83|110.63|107.83|110.53|107.73|0
1651006010000|2022-04-26 20:46:50|110.74|107.94|110.63|107.83|110.74|107.94|110.63|107.83|0
1651006020000|2022-04-26 20:47:00|110.58|107.78|110.53|107.73|110.58|107.78|110.53|107.73|0
1651006030000|2022-04-26 20:47:10|110.32|107.52|110.12|107.32|110.63|107.83|110.12|107.32|0
1651006040000|2022-04-26 20:47:20|110.22|107.42|110.12|107.32|110.22|107.42|110.12|107.32|0
1651006050000|2022-04-26 20:47:30|110.02|107.22|109.86|107.06|110.02|107.22|109.86|107.06|0
1651006060000|2022-04-26 20:47:40|109.81|107.01|109.71|106.91|109.81|107.01|109.71|106.91|0
1651006070000|2022-04-26 20:47:50|109.81|107.01|109.71|106.91|109.91|107.11|109.71|106.91|0
1651006080000|2022-04-26 20:48:00|109.76|106.96|110.12|107.32|110.12|107.32|109.61|106.81|0
1651006090000|2022-04-26 20:48:10|110.02|107.22|109.71|106.91|110.02|107.22|109.71|106.91|0
1651006100000|2022-04-26 20:48:20|109.5|106.7|109.2|106.4|109.5|106.7|109.2|106.4|0
1651006110000|2022-04-26 20:48:30|109.1|106.3|109.15|106.35|109.2|106.4|109.1|106.3|0
1651006120000|2022-04-26 20:48:40|109.1|106.3|109.1|106.3|109.2|106.4|109.1|106.3|0
1651006130000|2022-04-26 20:48:50|109.2|106.4|109|106.2|109.2|106.4|109|106.2|0
1651006140000|2022-04-26 20:49:00|109.1|106.3|109.4|106.6|109.4|106.6|109.1|106.3|0
1651006150000|2022-04-26 20:49:10|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1651006160000|2022-04-26 20:49:20|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1651006170000|2022-04-26 20:49:30|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1651006180000|2022-04-26 20:49:40|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1651006190000|2022-04-26 20:49:50|109.45|106.65|109.5|106.7|109.5|106.7|109.45|106.65|0
1651006200000|2022-04-26 20:50:00|109.4|106.6|109.4|106.6|109.5|106.7|109.4|106.6|0
1651006210000|2022-04-26 20:50:10|109.45|106.65|109.5|106.7|109.5|106.7|109.45|106.65|0
1651006220000|2022-04-26 20:50:20|109.4|106.6|109.3|106.5|109.4|106.6|109.3|106.5|0
1651006230000|2022-04-26 20:50:30|109.4|106.6|109.3|106.5|109.4|106.6|109.25|106.45|0
1651006240000|2022-04-26 20:50:40|109.25|106.45|109.3|106.5|109.5|106.7|109.25|106.45|0
1651006250000|2022-04-26 20:50:50|109.09|106.29|109.2|106.4|109.3|106.5|109.09|106.29|0
1651006260000|2022-04-26 20:51:00|109.25|106.45|109.4|106.6|109.4|106.6|109.25|106.45|0
1651006270000|2022-04-26 20:51:10|109.3|106.5|109.2|106.4|109.4|106.6|109.2|106.4|0
1651006280000|2022-04-26 20:51:20|109.4|106.6|109.4|106.6|109.4|106.6|109.3|106.5|0
1651006290000|2022-04-26 20:51:30|109.3|106.5|109.4|106.6|109.4|106.6|109.3|106.5|0
1651006300000|2022-04-26 20:51:40|109.3|106.5|109.24|106.44|109.3|106.5|109.24|106.44|0
1651006310000|2022-04-26 20:51:50|109.2|106.4|109.09|106.29|109.2|106.4|109.09|106.29|0
1651006320000|2022-04-26 20:52:00|108.99|106.19|108.99|106.19|109.09|106.29|108.99|106.19|0
1651006330000|2022-04-26 20:52:10|109.09|106.29|108.99|106.19|109.09|106.29|108.99|106.19|0
1651006340000|2022-04-26 20:52:20|108.89|106.09|108.89|106.09|108.89|106.09|108.79|105.99|0
1651006350000|2022-04-26 20:52:30|108.84|106.04|108.89|106.09|108.89|106.09|108.84|106.04|0
1651006360000|2022-04-26 20:52:40|108.79|105.99|108.48|105.68|108.79|105.99|108.48|105.68|0
1651006370000|2022-04-26 20:52:50|108.58|105.78|108.28|105.48|108.58|105.78|108.28|105.48|0
1651006380000|2022-04-26 20:53:00|108.38|105.58|108.79|105.99|108.79|105.99|108.38|105.58|0
1651006390000|2022-04-26 20:53:10|108.58|105.78|108.48|105.68|108.58|105.78|108.48|105.68|0
1651006400000|2022-04-26 20:53:20|108.58|105.78|108.58|105.78|108.58|105.78|108.48|105.68|0
1651006410000|2022-04-26 20:53:30|108.63|105.83|108.63|105.83|108.79|105.99|108.58|105.78|0
1651006420000|2022-04-26 20:53:40|108.69|105.89|108.89|106.09|108.89|106.09|108.58|105.78|0
1651006430000|2022-04-26 20:53:50|108.79|105.99|108.84|106.04|108.84|106.04|108.73|105.93|0
1651006440000|2022-04-26 20:54:00|108.79|105.99|108.84|106.04|108.84|106.04|108.79|105.99|0
1651006450000|2022-04-26 20:54:10|108.79|105.99|108.58|105.78|108.84|106.04|108.58|105.78|0
1651006460000|2022-04-26 20:54:20|108.48|105.68|108.48|105.68|108.58|105.78|108.48|105.68|0
1651006470000|2022-04-26 20:54:30|108.58|105.78|108.89|106.09|108.89|106.09|108.58|105.78|0
1651006480000|2022-04-26 20:54:40|109.09|106.29|109.4|106.6|109.4|106.6|109.09|106.29|0
1651006490000|2022-04-26 20:54:50|109.29|106.49|109.34|106.54|109.4|106.6|109.29|106.49|0
1651006500000|2022-04-26 20:55:00|109.29|106.49|109.29|106.49|109.4|106.6|109.24|106.44|0
1651006510000|2022-04-26 20:55:10|109.24|106.44|109.5|106.7|109.5|106.7|109.24|106.44|0
1651006520000|2022-04-26 20:55:20|109.44|106.64|109.4|106.6|109.44|106.64|109.4|106.6|0
1651006530000|2022-04-26 20:55:30|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1651006540000|2022-04-26 20:55:40|109.44|106.64|109.4|106.6|109.44|106.64|109.4|106.6|0
1651006550000|2022-04-26 20:55:50|109.44|106.64|109.8|107|109.8|107|109.44|106.64|0
1651006560000|2022-04-26 20:56:00|109.85|107.05|109.91|107.11|110.01|107.21|109.85|107.05|0
1651006570000|2022-04-26 20:56:10|110.01|107.21|109.85|107.05|110.01|107.21|109.85|107.05|0
1651006580000|2022-04-26 20:56:20|109.95|107.15|110.11|107.31|110.11|107.31|109.91|107.11|0
1651006590000|2022-04-26 20:56:30|109.91|107.11|110.11|107.31|110.11|107.31|109.85|107.05|0
1651006600000|2022-04-26 20:56:40|110.01|107.21|110.11|107.31|110.11|107.31|110.01|107.21|0
1651006610000|2022-04-26 20:56:50|110.06|107.26|110.11|107.31|110.11|107.31|110.06|107.26|0
1651006620000|2022-04-26 20:57:00|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1651006630000|2022-04-26 20:57:10|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1651006640000|2022-04-26 20:57:20|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1651006650000|2022-04-26 20:57:30|110.06|107.26|110.06|107.26|110.06|107.26|109.9|107.1|0
1651006660000|2022-04-26 20:57:40|110.01|107.21|109.9|107.1|110.01|107.21|109.85|107.05|0
1651006670000|2022-04-26 20:57:50|109.95|107.15|109.9|107.1|109.95|107.15|109.9|107.1|0
1651006690000|2022-04-26 20:58:10|109.8|107|109.7|106.9|109.8|107|109.7|106.9|0
1651006700000|2022-04-26 20:58:20|109.8|107|109.8|107|109.8|107|109.7|106.9|0
1651006710000|2022-04-26 20:58:30|109.6|106.8|109.8|107|109.8|107|109.6|106.8|0
1651006720000|2022-04-26 20:58:40|109.85|107.05|109.7|106.9|109.85|107.05|109.7|106.9|0
1651006730000|2022-04-26 20:58:50|109.8|107|109.8|107|109.8|107|109.8|107|0
1651006740000|2022-04-26 20:59:00|109.65|106.85|109.6|106.8|109.65|106.85|109.6|106.8|0
1651006750000|2022-04-26 20:59:10|109.7|106.9|109.85|107.05|109.85|107.05|109.7|106.9|0
1651006760000|2022-04-26 20:59:20|109.8|107|109.34|106.54|109.8|107|109.34|106.54|0
1651006770000|2022-04-26 20:59:30|109.29|106.49|109.49|106.69|109.49|106.69|109.29|106.49|0
1651006790000|2022-04-26 20:59:50|109.6|106.8|109.85|107.05|109.85|107.05|109.54|106.74|0
1651006800000|2022-04-26 21:00:00|109.61|106.81|109.83|107.03|109.85|107.05|109.61|106.81|0
1651006810000|2022-04-26 21:00:10|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1651006820000|2022-04-26 21:00:20|109.94|107.14|109.95|107.15|109.95|107.15|109.94|107.14|0
1651006830000|2022-04-26 21:00:30|109.88|107.08|109.95|107.15|109.97|107.17|109.88|107.08|0
1651006840000|2022-04-26 21:00:40|109.97|107.17|109.82|107.02|109.97|107.17|109.82|107.02|0
1651006850000|2022-04-26 21:00:50|109.78|106.98|109.82|107.02|109.82|107.02|109.78|106.98|0
1651006860000|2022-04-26 21:01:00|109.81|107.01|109.98|107.18|109.98|107.18|109.81|107.01|0
1651006920000|2022-04-26 21:02:00|109.95|107.15|109.96|107.16|109.98|107.18|109.95|107.15|0
1651006940000|2022-04-26 21:02:20|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1651006970000|2022-04-26 21:02:50|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1651006980000|2022-04-26 21:03:00|109.91|107.11|109.92|107.12|109.92|107.12|109.91|107.11|0
1651006990000|2022-04-26 21:03:10|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1651007000000|2022-04-26 21:03:20|110|107.2|110|107.2|110|107.2|110|107.2|0
1651007010000|2022-04-26 21:03:30|109.74|106.94|109.73|106.93|109.74|106.94|109.73|106.93|0
1651007020000|2022-04-26 21:03:40|109.82|107.02|109.95|107.15|109.95|107.15|109.82|107.02|0
1651007030000|2022-04-26 21:03:50|109.83|107.03|109.83|107.03|109.83|107.03|109.83|107.03|0
1651007040000|2022-04-26 21:04:00|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1651007050000|2022-04-26 21:04:10|109.86|107.06|109.84|107.04|109.86|107.06|109.84|107.04|0
1651007060000|2022-04-26 21:04:20|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1651007070000|2022-04-26 21:04:30|109.89|107.09|110.07|107.27|110.07|107.27|109.89|107.09|0
1651007080000|2022-04-26 21:04:40|109.98|107.18|110|107.2|110|107.2|109.98|107.18|0
1651007090000|2022-04-26 21:04:50|109.95|107.15|110.02|107.22|110.02|107.22|109.95|107.15|0
1651007110000|2022-04-26 21:05:10|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1651007130000|2022-04-26 21:05:30|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1651007140000|2022-04-26 21:05:40|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1651007150000|2022-04-26 21:05:50|110.2|107.4|110.2|107.4|110.2|107.4|110.2|107.4|0
1651007160000|2022-04-26 21:06:00|110.31|107.51|110.28|107.48|110.31|107.51|110.26|107.46|0
1651007170000|2022-04-26 21:06:10|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1651007180000|2022-04-26 21:06:20|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1651007190000|2022-04-26 21:06:30|110.39|107.59|110.26|107.46|110.39|107.59|110.26|107.46|0
1651007200000|2022-04-26 21:06:40|110.25|107.45|110.23|107.43|110.26|107.46|110.23|107.43|0
1651007210000|2022-04-26 21:06:50|110.26|107.46|110.2|107.4|110.28|107.48|110.2|107.4|0
1651007220000|2022-04-26 21:07:00|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1651007230000|2022-04-26 21:07:10|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1651007240000|2022-04-26 21:07:20|110.17|107.37|110.18|107.38|110.18|107.38|110.17|107.37|0
1651007250000|2022-04-26 21:07:30|110.25|107.45|110.27|107.47|110.27|107.47|110.25|107.45|0
1651007260000|2022-04-26 21:07:40|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1651007270000|2022-04-26 21:07:50|110.27|107.47|110.27|107.47|110.27|107.47|110.27|107.47|0
1651007280000|2022-04-26 21:08:00|110.25|107.45|110.26|107.46|110.26|107.46|110.25|107.45|0
1651007290000|2022-04-26 21:08:10|110.25|107.45|110.26|107.46|110.27|107.47|110.25|107.45|0
1651007300000|2022-04-26 21:08:20|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1651007310000|2022-04-26 21:08:30|110.26|107.46|110.24|107.44|110.26|107.46|110.24|107.44|0
1651007320000|2022-04-26 21:08:40|110.26|107.46|110.24|107.44|110.26|107.46|110.24|107.44|0
1651007340000|2022-04-26 21:09:00|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1651007350000|2022-04-26 21:09:10|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1651007360000|2022-04-26 21:09:20|110.2|107.4|110.2|107.4|110.23|107.43|110.2|107.4|0
1651007370000|2022-04-26 21:09:30|110.18|107.38|110.23|107.43|110.23|107.43|110.18|107.38|0
1651007380000|2022-04-26 21:09:40|110.33|107.53|110.35|107.55|110.35|107.55|110.33|107.53|0
1651007390000|2022-04-26 21:09:50|110.36|107.56|110.59|107.79|110.59|107.79|110.36|107.56|0
1651007400000|2022-04-26 21:10:00|110.62|107.82|110.53|107.73|110.62|107.82|110.53|107.73|0
1651007410000|2022-04-26 21:10:10|110.5|107.7|110.54|107.74|110.54|107.74|110.48|107.68|0
1651007420000|2022-04-26 21:10:20|110.57|107.77|110.51|107.71|110.57|107.77|110.51|107.71|0
1651007430000|2022-04-26 21:10:30|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1651007440000|2022-04-26 21:10:40|110.85|108.05|110.83|108.03|110.85|108.05|110.83|108.03|0
1651007450000|2022-04-26 21:10:50|110.75|107.95|110.64|107.84|110.8|108|110.64|107.84|0
1651007460000|2022-04-26 21:11:00|110.83|108.03|110.84|108.04|110.84|108.04|110.83|108.03|0
1651007470000|2022-04-26 21:11:10|110.92|108.12|110.99|108.19|110.99|108.19|110.92|108.12|0
1651007480000|2022-04-26 21:11:20|111.01|108.21|110.99|108.19|111.01|108.21|110.99|108.19|0
1651007490000|2022-04-26 21:11:30|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1651007500000|2022-04-26 21:11:40|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1651007520000|2022-04-26 21:12:00|111.08|108.28|110.76|107.96|111.08|108.28|110.76|107.96|0
1651007530000|2022-04-26 21:12:10|110.78|107.98|110.82|108.02|110.82|108.02|110.78|107.98|0
1651007540000|2022-04-26 21:12:20|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1651007550000|2022-04-26 21:12:30|110.64|107.84|110.54|107.74|110.64|107.84|110.54|107.74|0
1651007560000|2022-04-26 21:12:40|110.45|107.65|110.39|107.59|110.45|107.65|110.37|107.57|0
1651007570000|2022-04-26 21:12:50|110.36|107.56|110.33|107.53|110.36|107.56|110.31|107.51|0
1651007580000|2022-04-26 21:13:00|110.51|107.71|110.49|107.69|110.51|107.71|110.49|107.69|0
1651007590000|2022-04-26 21:13:10|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1651007600000|2022-04-26 21:13:20|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1651007610000|2022-04-26 21:13:30|110.39|107.59|110.4|107.6|110.4|107.6|110.39|107.59|0
1651007630000|2022-04-26 21:13:50|110.49|107.69|110.42|107.62|110.49|107.69|110.42|107.62|0
1651007640000|2022-04-26 21:14:00|110.61|107.81|110.55|107.75|110.61|107.81|110.55|107.75|0
1651007650000|2022-04-26 21:14:10|110.61|107.81|110.96|108.16|110.96|108.16|110.55|107.75|0
1651007660000|2022-04-26 21:14:20|110.94|108.14|110.93|108.13|110.94|108.14|110.93|108.13|0
1651007670000|2022-04-26 21:14:30|110.94|108.14|110.82|108.02|110.94|108.14|110.82|108.02|0
1651007680000|2022-04-26 21:14:40|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1651007710000|2022-04-26 21:15:10|111.06|108.26|111.04|108.24|111.06|108.26|111.04|108.24|0
1651007720000|2022-04-26 21:15:20|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1651007740000|2022-04-26 21:15:40|111.04|108.24|111.12|108.32|111.12|108.32|111.04|108.24|0
1651007750000|2022-04-26 21:15:50|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1651007760000|2022-04-26 21:16:00|111.04|108.24|110.97|108.17|111.04|108.24|110.97|108.17|0
1651007790000|2022-04-26 21:16:30|111|108.2|110.97|108.17|111|108.2|110.97|108.17|0
1651007800000|2022-04-26 21:16:40|110.66|107.86|111.1|108.3|111.1|108.3|110.66|107.86|0
1651007820000|2022-04-26 21:17:00|110.66|107.86|110.89|108.09|110.89|108.09|110.66|107.86|0
1651007840000|2022-04-26 21:17:20|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1651007850000|2022-04-26 21:17:30|110.94|108.14|110.94|108.14|110.94|108.14|110.94|108.14|0
1651007870000|2022-04-26 21:17:50|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1651007880000|2022-04-26 21:18:00|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1651007890000|2022-04-26 21:18:10|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1651007900000|2022-04-26 21:18:20|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1651007930000|2022-04-26 21:18:50|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1651007940000|2022-04-26 21:19:00|111.08|108.28|111.08|108.28|111.08|108.28|111.08|108.28|0
1651007960000|2022-04-26 21:19:20|111.27|108.47|111.18|108.38|111.27|108.47|111.18|108.38|0
1651007970000|2022-04-26 21:19:30|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1651007980000|2022-04-26 21:19:40|111.16|108.36|111.15|108.35|111.16|108.36|111.15|108.35|0
1651008000000|2022-04-26 21:20:00|111.13|108.33|111.13|108.33|111.13|108.33|111.13|108.33|0
1651008010000|2022-04-26 21:20:10|111.15|108.35|111.15|108.35|111.15|108.35|111.15|108.35|0
1651008020000|2022-04-26 21:20:20|111.08|108.28|111|108.2|111.08|108.28|111|108.2|0
1651008030000|2022-04-26 21:20:30|111.04|108.24|111.15|108.35|111.15|108.35|111.04|108.24|0
1651008040000|2022-04-26 21:20:40|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1651008050000|2022-04-26 21:20:50|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1651008090000|2022-04-26 21:21:30|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1651008100000|2022-04-26 21:21:40|111.35|108.55|111.35|108.55|111.35|108.55|111.35|108.55|0
1651008120000|2022-04-26 21:22:00|111.37|108.57|111.37|108.57|111.37|108.57|111.37|108.57|0
1651008130000|2022-04-26 21:22:10|111.38|108.58|111.37|108.57|111.38|108.58|111.37|108.57|0
1651008140000|2022-04-26 21:22:20|111.38|108.58|111.37|108.57|111.38|108.58|111.37|108.57|0
1651008150000|2022-04-26 21:22:30|111.38|108.58|111.38|108.58|111.38|108.58|111.38|108.58|0
1651008160000|2022-04-26 21:22:40|111.37|108.57|111.53|108.73|111.53|108.73|111.37|108.57|0
1651008170000|2022-04-26 21:22:50|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1651008180000|2022-04-26 21:23:00|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1651008240000|2022-04-26 21:24:00|111.13|108.33|111.13|108.33|111.13|108.33|111.13|108.33|0
1651008250000|2022-04-26 21:24:10|111.12|108.32|111.11|108.31|111.12|108.32|111.11|108.31|0
1651008260000|2022-04-26 21:24:20|111.1|108.3|111.11|108.31|111.11|108.31|111.1|108.3|0
1651008290000|2022-04-26 21:24:50|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1651008320000|2022-04-26 21:25:20|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1651008360000|2022-04-26 21:26:00|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1651008380000|2022-04-26 21:26:20|111.03|108.23|111.03|108.23|111.03|108.23|111.03|108.23|0
1651008390000|2022-04-26 21:26:30|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1651008400000|2022-04-26 21:26:40|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1651008420000|2022-04-26 21:27:00|111.15|108.35|111.15|108.35|111.15|108.35|111.15|108.35|0
1651008430000|2022-04-26 21:27:10|111.14|108.34|111.12|108.32|111.14|108.34|111.12|108.32|0
1651008440000|2022-04-26 21:27:20|111.14|108.34|111.14|108.34|111.14|108.34|111.12|108.32|0
1651008450000|2022-04-26 21:27:30|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1651008480000|2022-04-26 21:28:00|111.39|108.59|111.47|108.67|111.47|108.67|111.39|108.59|0
1651008490000|2022-04-26 21:28:10|111.68|108.88|111.79|108.99|111.79|108.99|111.68|108.88|0
1651008500000|2022-04-26 21:28:20|111.62|108.82|111.65|108.85|111.65|108.85|111.62|108.82|0
1651008510000|2022-04-26 21:28:30|111.79|108.99|111.79|108.99|111.79|108.99|111.79|108.99|0
1651008520000|2022-04-26 21:28:40|111.8|109|111.89|109.09|111.89|109.09|111.8|109|0
1651008530000|2022-04-26 21:28:50|111.88|109.08|111.88|109.08|111.88|109.08|111.88|109.08|0
1651008540000|2022-04-26 21:29:00|111.89|109.09|111.89|109.09|111.89|109.09|111.89|109.09|0
1651008550000|2022-04-26 21:29:10|111.9|109.1|112.04|109.24|112.04|109.24|111.9|109.1|0
1651008570000|2022-04-26 21:29:30|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1651008580000|2022-04-26 21:29:40|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1651008590000|2022-04-26 21:29:50|112.18|109.38|112.18|109.38|112.27|109.47|112.18|109.38|0
1651008600000|2022-04-26 21:30:00|112.16|109.36|112.21|109.41|112.21|109.41|112.16|109.36|0
1651008610000|2022-04-26 21:30:10|112.19|109.39|112.31|109.51|112.31|109.51|112.19|109.39|0
1651008630000|2022-04-26 21:30:30|112.26|109.46|112.26|109.46|112.26|109.46|112.26|109.46|0
1651008640000|2022-04-26 21:30:40|112.21|109.41|112.25|109.45|112.25|109.45|112.21|109.41|0
1651008650000|2022-04-26 21:30:50|112.28|109.48|112.29|109.49|112.29|109.49|112.28|109.48|0
1651008660000|2022-04-26 21:31:00|112.3|109.5|112.28|109.48|112.3|109.5|112.26|109.46|0
1651008670000|2022-04-26 21:31:10|112.3|109.5|112.3|109.5|112.3|109.5|112.3|109.5|0
1651008690000|2022-04-26 21:31:30|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1651008710000|2022-04-26 21:31:50|112.52|109.72|112.52|109.72|112.52|109.72|112.52|109.72|0
1651008720000|2022-04-26 21:32:00|112.53|109.73|112.64|109.84|112.64|109.84|112.53|109.73|0
1651008730000|2022-04-26 21:32:10|112.73|109.93|112.73|109.93|112.73|109.93|112.73|109.93|0
1651008740000|2022-04-26 21:32:20|112.8|110|112.8|110|112.8|110|112.8|110|0
1651008750000|2022-04-26 21:32:30|112.91|110.11|112.92|110.12|112.92|110.12|112.91|110.11|0
1651008760000|2022-04-26 21:32:40|113|110.2|113.08|110.28|113.08|110.28|112.76|109.96|0
1651008770000|2022-04-26 21:32:50|113.06|110.26|113.2|110.4|113.2|110.4|113.06|110.26|0
1651008780000|2022-04-26 21:33:00|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1651008790000|2022-04-26 21:33:10|112.97|110.17|113.17|110.37|113.17|110.37|112.97|110.17|0
1651008800000|2022-04-26 21:33:20|113.2|110.4|113.2|110.4|113.2|110.4|113.2|110.4|0
1651008810000|2022-04-26 21:33:30|113.27|110.47|113.27|110.47|113.27|110.47|113.27|110.47|0
1651008820000|2022-04-26 21:33:40|113.33|110.53|113.41|110.61|113.56|110.76|113.33|110.53|0
1651008830000|2022-04-26 21:33:50|113.33|110.53|113.18|110.38|113.33|110.53|113.18|110.38|0
1651008840000|2022-04-26 21:34:00|113.12|110.32|113.04|110.24|113.12|110.32|113.04|110.24|0
1651008850000|2022-04-26 21:34:10|112.91|110.11|112.91|110.11|112.97|110.17|112.75|109.95|0
1651008860000|2022-04-26 21:34:20|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1651008870000|2022-04-26 21:34:30|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1651008900000|2022-04-26 21:35:00|112.97|110.17|112.97|110.17|112.97|110.17|112.97|110.17|0
1651008910000|2022-04-26 21:35:10|113.04|110.24|113.04|110.24|113.04|110.24|112.97|110.17|0
1651008920000|2022-04-26 21:35:20|112.97|110.17|112.97|110.17|112.97|110.17|112.97|110.17|0
1651008940000|2022-04-26 21:35:40|112.96|110.16|112.82|110.02|112.96|110.16|112.82|110.02|0
1651008950000|2022-04-26 21:35:50|112.81|110.01|112.81|110.01|112.81|110.01|112.81|110.01|0
1651008970000|2022-04-26 21:36:10|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1651008980000|2022-04-26 21:36:20|112.44|109.64|112.36|109.56|112.44|109.64|112.36|109.56|0
1651009010000|2022-04-26 21:36:50|112.46|109.66|112.59|109.79|112.59|109.79|112.46|109.66|0
1651009020000|2022-04-26 21:37:00|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1651009050000|2022-04-26 21:37:30|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1651009090000|2022-04-26 21:38:10|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1651009110000|2022-04-26 21:38:30|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1651009120000|2022-04-26 21:38:40|112.43|109.63|112.43|109.63|112.43|109.63|112.43|109.63|0
1651009130000|2022-04-26 21:38:50|112.57|109.77|112.58|109.78|112.58|109.78|112.57|109.77|0
1651009140000|2022-04-26 21:39:00|112.51|109.71|112.49|109.69|112.51|109.71|112.49|109.69|0
1651009160000|2022-04-26 21:39:20|112.47|109.67|112.47|109.67|112.47|109.67|112.47|109.67|0
1651009180000|2022-04-26 21:39:40|112.43|109.63|112.49|109.69|112.49|109.69|112.43|109.63|0
1651009190000|2022-04-26 21:39:50|112.43|109.63|112.63|109.83|112.63|109.83|112.43|109.63|0
1651009200000|2022-04-26 21:40:00|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1651009220000|2022-04-26 21:40:20|112.69|109.89|112.63|109.83|112.69|109.89|112.63|109.83|0
1651009230000|2022-04-26 21:40:30|112.64|109.84|112.72|109.92|112.72|109.92|112.64|109.84|0
1651009270000|2022-04-26 21:41:10|112.56|109.76|112.64|109.84|112.64|109.84|112.51|109.71|0
1651009280000|2022-04-26 21:41:20|112.51|109.71|112.96|110.16|112.96|110.16|112.51|109.71|0
1651009300000|2022-04-26 21:41:40|112.73|109.93|112.93|110.13|112.93|110.13|112.73|109.93|0
1651009310000|2022-04-26 21:41:50|112.73|109.93|112.73|109.93|112.73|109.93|112.73|109.93|0
1651009330000|2022-04-26 21:42:10|112.65|109.85|112.58|109.78|112.65|109.85|112.58|109.78|0
1651009350000|2022-04-26 21:42:30|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1651009360000|2022-04-26 21:42:40|112.73|109.93|112.73|109.93|112.73|109.93|112.73|109.93|0
1651009370000|2022-04-26 21:42:50|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1651009380000|2022-04-26 21:43:00|112.6|109.8|112.65|109.85|112.65|109.85|112.6|109.8|0
1651009390000|2022-04-26 21:43:10|112.7|109.9|112.7|109.9|112.7|109.9|112.7|109.9|0
1651009410000|2022-04-26 21:43:30|112.55|109.75|112.73|109.93|112.73|109.93|112.55|109.75|0
1651009420000|2022-04-26 21:43:40|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1651009430000|2022-04-26 21:43:50|112.73|109.93|112.73|109.93|112.73|109.93|112.73|109.93|0
1651009440000|2022-04-26 21:44:00|112.72|109.92|112.55|109.75|112.72|109.92|112.55|109.75|0
1651009450000|2022-04-26 21:44:10|112.68|109.88|112.68|109.88|112.68|109.88|112.68|109.88|0
1651009460000|2022-04-26 21:44:20|112.62|109.82|112.62|109.82|112.62|109.82|112.62|109.82|0
1651009470000|2022-04-26 21:44:30|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1651009510000|2022-04-26 21:45:10|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1651009520000|2022-04-26 21:45:20|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1651009530000|2022-04-26 21:45:30|112.73|109.93|112.81|110.01|112.81|110.01|112.73|109.93|0
1651009540000|2022-04-26 21:45:40|112.8|110|112.8|110|112.8|110|112.8|110|0
1651009550000|2022-04-26 21:45:50|112.98|110.18|112.98|110.18|112.98|110.18|112.88|110.08|0
1651009560000|2022-04-26 21:46:00|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1651009570000|2022-04-26 21:46:10|112.98|110.18|113.11|110.31|113.11|110.31|112.98|110.18|0
1651009580000|2022-04-26 21:46:20|113.09|110.29|113.09|110.29|113.09|110.29|113.09|110.29|0
1651009590000|2022-04-26 21:46:30|113|110.2|112.94|110.14|113|110.2|112.94|110.14|0
1651009650000|2022-04-26 21:47:30|112.92|110.12|112.91|110.11|112.92|110.12|112.91|110.11|0
1651009660000|2022-04-26 21:47:40|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1651009680000|2022-04-26 21:48:00|112.89|110.09|112.86|110.06|112.89|110.09|112.86|110.06|0
1651009740000|2022-04-26 21:49:00|112.85|110.05|112.85|110.05|112.85|110.05|112.85|110.05|0
1651009750000|2022-04-26 21:49:10|112.74|109.94|112.74|109.94|112.74|109.94|112.74|109.94|0
1651009760000|2022-04-26 21:49:20|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1651009770000|2022-04-26 21:49:30|112.68|109.88|112.68|109.88|112.68|109.88|112.68|109.88|0
1651009790000|2022-04-26 21:49:50|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1651009820000|2022-04-26 21:50:20|112.59|109.79|112.42|109.62|112.59|109.79|112.42|109.62|0
1651009830000|2022-04-26 21:50:30|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1651009860000|2022-04-26 21:51:00|112.27|109.47|112.24|109.44|112.27|109.47|112.24|109.44|0
1651009910000|2022-04-26 21:51:50|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1651009920000|2022-04-26 21:52:00|112.44|109.64|112.46|109.66|112.46|109.66|112.44|109.64|0
1651009940000|2022-04-26 21:52:20|112.55|109.75|112.63|109.83|112.63|109.83|112.55|109.75|0
1651009950000|2022-04-26 21:52:30|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1651009960000|2022-04-26 21:52:40|112.63|109.83|112.61|109.81|112.63|109.83|112.61|109.81|0
1651009970000|2022-04-26 21:52:50|112.63|109.83|112.6|109.8|112.63|109.83|112.59|109.79|0
1651009980000|2022-04-26 21:53:00|112.54|109.74|112.75|109.95|112.75|109.95|112.54|109.74|0
1651009990000|2022-04-26 21:53:10|112.9|110.1|112.92|110.12|112.92|110.12|112.9|110.1|0
1651010000000|2022-04-26 21:53:20|112.89|110.09|112.87|110.07|112.89|110.09|112.87|110.07|0
1651010010000|2022-04-26 21:53:30|112.9|110.1|112.9|110.1|112.9|110.1|112.8|110|0
1651010020000|2022-04-26 21:53:40|112.75|109.95|113.05|110.25|113.05|110.25|112.75|109.95|0
1651010030000|2022-04-26 21:53:50|112.98|110.18|112.98|110.18|112.98|110.18|112.98|110.18|0
1651010060000|2022-04-26 21:54:20|112.97|110.17|112.97|110.17|112.97|110.17|112.97|110.17|0
1651010070000|2022-04-26 21:54:30|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1651010080000|2022-04-26 21:54:40|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1651010090000|2022-04-26 21:54:50|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1651010110000|2022-04-26 21:55:10|113.17|110.37|113.07|110.27|113.17|110.37|113.07|110.27|0
1651010120000|2022-04-26 21:55:20|113.17|110.37|113.17|110.37|113.17|110.37|113.17|110.37|0
1651010150000|2022-04-26 21:55:50|113.07|110.27|113.07|110.27|113.14|110.34|113.07|110.27|0
1651010160000|2022-04-26 21:56:00|113.14|110.34|113.17|110.37|113.19|110.39|113.14|110.34|0
1651010170000|2022-04-26 21:56:10|113.13|110.33|113.08|110.28|113.13|110.33|113.08|110.28|0
1651010180000|2022-04-26 21:56:20|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1651010200000|2022-04-26 21:56:40|113.06|110.26|113.13|110.33|113.13|110.33|113.06|110.26|0
1651010210000|2022-04-26 21:56:50|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1651010230000|2022-04-26 21:57:10|113.13|110.33|113.08|110.28|113.13|110.33|113.08|110.28|0
1651010240000|2022-04-26 21:57:20|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1651010250000|2022-04-26 21:57:30|113.41|110.61|113.26|110.46|113.41|110.61|113.26|110.46|0
1651010260000|2022-04-26 21:57:40|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1651010280000|2022-04-26 21:58:00|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1651010290000|2022-04-26 21:58:10|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1651010300000|2022-04-26 21:58:20|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1651010310000|2022-04-26 21:58:30|113.22|110.42|113.23|110.43|113.23|110.43|113.22|110.42|0
1651010330000|2022-04-26 21:58:50|113.25|110.45|113.25|110.45|113.25|110.45|113.25|110.45|0
1651010340000|2022-04-26 21:59:00|113.35|110.55|113.29|110.49|113.35|110.55|113.29|110.49|0
1651010350000|2022-04-26 21:59:10|113.25|110.45|113.38|110.58|113.38|110.58|113.25|110.45|0
1651010360000|2022-04-26 21:59:20|113.37|110.57|113.29|110.49|113.43|110.63|113.29|110.49|0
1651010370000|2022-04-26 21:59:30|113.22|110.42|113.28|110.48|113.35|110.55|113.22|110.42|0
1651010380000|2022-04-26 21:59:40|113.35|110.55|113.31|110.51|113.35|110.55|113.31|110.51|0
1651010390000|2022-04-26 21:59:50|113.23|110.43|113.49|110.69|113.49|110.69|113.23|110.43|0
1651010400000|2022-04-26 22:00:00|115.29|112.49|114.87|112.07|115.5|112.7|114.87|112.07|0
1651010410000|2022-04-26 22:00:10|115.14|112.34|115.08|112.28|115.14|112.34|114.66|111.86|0
1651010420000|2022-04-26 22:00:20|115.45|112.65|115.45|112.65|115.45|112.65|115.24|112.44|0
1651010430000|2022-04-26 22:00:30|115.4|112.6|114.4|111.6|115.4|112.6|114.13|111.33|0
1651010440000|2022-04-26 22:00:40|115.03|112.23|114.55|111.75|115.03|112.23|114.55|111.75|0
1651010450000|2022-04-26 22:00:50|114.82|112.02|114.5|111.7|115.03|112.23|114.5|111.7|0
1651010460000|2022-04-26 22:01:00|113.56|110.76|113.82|111.02|113.82|111.02|113.56|110.76|0
1651010470000|2022-04-26 22:01:10|114.08|111.28|114.5|111.7|114.5|111.7|114.08|111.28|0
1651010480000|2022-04-26 22:01:20|114.61|111.81|114.71|111.91|114.71|111.91|114.61|111.81|0
1651010490000|2022-04-26 22:01:30|114.5|111.7|114.61|111.81|114.61|111.81|114.4|111.6|0
1651010500000|2022-04-26 22:01:40|114.4|111.6|114.29|111.49|114.4|111.6|114.29|111.49|0
1651010510000|2022-04-26 22:01:50|114.19|111.39|113.98|111.18|114.29|111.49|113.98|111.18|0
1651010520000|2022-04-26 22:02:00|113.87|111.07|114.08|111.28|114.08|111.28|113.87|111.07|0
1651010530000|2022-04-26 22:02:10|113.98|111.18|113.56|110.76|113.98|111.18|113.56|110.76|0
1651010540000|2022-04-26 22:02:20|113.45|110.65|113.35|110.55|113.45|110.65|113.35|110.55|0
1651010550000|2022-04-26 22:02:30|113.45|110.65|113.45|110.65|113.45|110.65|113.35|110.55|0
1651010560000|2022-04-26 22:02:40|113.35|110.55|113.25|110.45|113.45|110.65|113.25|110.45|0
1651010570000|2022-04-26 22:02:50|113.4|110.6|114.71|111.91|114.71|111.91|113.4|110.6|0
1651010580000|2022-04-26 22:03:00|114.61|111.81|114.4|111.6|114.71|111.91|114.4|111.6|0
1651010590000|2022-04-26 22:03:10|114.5|111.7|115.03|112.23|115.03|112.23|114.5|111.7|0
1651010600000|2022-04-26 22:03:20|114.97|112.17|115.03|112.23|115.03|112.23|114.92|112.12|0
1651010610000|2022-04-26 22:03:30|114.97|112.17|114.71|111.91|114.97|112.17|114.71|111.91|0
1651010620000|2022-04-26 22:03:40|114.61|111.81|114.71|111.91|114.71|111.91|114.61|111.81|0
1651010630000|2022-04-26 22:03:50|114.82|112.02|115.03|112.23|115.03|112.23|114.82|112.02|0
1651010640000|2022-04-26 22:04:00|114.82|112.02|114.97|112.17|115.03|112.23|114.82|112.02|0
1651010650000|2022-04-26 22:04:10|115.13|112.33|115.34|112.54|115.34|112.54|115.13|112.33|0
1651010660000|2022-04-26 22:04:20|115.45|112.65|115.98|113.18|115.98|113.18|115.34|112.54|0
1651010670000|2022-04-26 22:04:30|115.71|112.91|115.77|112.97|115.77|112.97|115.66|112.86|0
1651010680000|2022-04-26 22:04:40|115.55|112.75|115.6|112.8|115.6|112.8|115.5|112.7|0
1651010690000|2022-04-26 22:04:50|115.77|112.97|115.71|112.91|115.87|113.07|115.71|112.91|0
1651010700000|2022-04-26 22:05:00|115.76|112.96|115.98|113.18|115.98|113.18|115.76|112.96|0
1651010710000|2022-04-26 22:05:10|116.19|113.39|116.19|113.39|116.29|113.49|116.19|113.39|0
1651010720000|2022-04-26 22:05:20|116.29|113.49|116.29|113.49|116.29|113.49|116.19|113.39|0
1651010730000|2022-04-26 22:05:30|116.13|113.33|115.76|112.96|116.19|113.39|115.76|112.96|0
1651010740000|2022-04-26 22:05:40|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1651010750000|2022-04-26 22:05:50|116.4|113.6|117.04|114.24|117.04|114.24|116.4|113.6|0
1651010760000|2022-04-26 22:06:00|116.83|114.03|117.25|114.45|117.25|114.45|116.82|114.02|0
1651010770000|2022-04-26 22:06:10|117.36|114.56|117.36|114.56|117.46|114.66|117.36|114.56|0
1651010780000|2022-04-26 22:06:20|117.46|114.66|118.21|115.41|118.21|115.41|117.46|114.66|0
1651010790000|2022-04-26 22:06:30|117.89|115.09|118.43|115.63|118.43|115.63|117.89|115.09|0
1651010800000|2022-04-26 22:06:40|118.32|115.52|118.43|115.63|118.43|115.63|118.32|115.52|0
1651010810000|2022-04-26 22:06:50|118.32|115.52|118.11|115.31|118.32|115.52|118.11|115.31|0
1651010820000|2022-04-26 22:07:00|118.37|115.57|118.69|115.89|118.69|115.89|118.32|115.52|0
1651010830000|2022-04-26 22:07:10|118.53|115.73|118.53|115.73|118.53|115.73|118.43|115.63|0
1651010840000|2022-04-26 22:07:20|118.43|115.63|118.21|115.41|118.43|115.63|118.21|115.41|0
1651010850000|2022-04-26 22:07:30|118.32|115.52|118.32|115.52|118.37|115.57|118.11|115.31|0
1651010860000|2022-04-26 22:07:40|118.53|115.73|118.64|115.84|118.64|115.84|118.53|115.73|0
1651010870000|2022-04-26 22:07:50|118.75|115.95|118.53|115.73|118.96|116.16|118.53|115.73|0
1651010880000|2022-04-26 22:08:00|118.59|115.79|118.75|115.95|118.75|115.95|118.53|115.73|0
1651010890000|2022-04-26 22:08:10|118.96|116.16|118.75|115.95|118.96|116.16|118.75|115.95|0
1651010900000|2022-04-26 22:08:20|118.86|116.06|118.91|116.11|118.91|116.11|118.8|116|0
1651010910000|2022-04-26 22:08:30|118.86|116.06|119.5|116.7|119.5|116.7|118.53|115.73|0
1651010920000|2022-04-26 22:08:40|119.61|116.81|119.61|116.81|119.61|116.81|119.39|116.59|0
1651010930000|2022-04-26 22:08:50|119.72|116.92|119.72|116.92|119.83|117.03|119.72|116.92|0
1651010940000|2022-04-26 22:09:00|119.83|117.03|119.93|117.13|119.93|117.13|119.72|116.92|0
1651010950000|2022-04-26 22:09:10|120.15|117.35|120.09|117.29|120.15|117.35|120.04|117.24|0
1651010960000|2022-04-26 22:09:20|120.15|117.35|120.48|117.68|120.48|117.68|120.15|117.35|0
1651010970000|2022-04-26 22:09:30|120.37|117.57|120.37|117.57|120.37|117.57|120.37|117.57|0
1651010980000|2022-04-26 22:09:40|120.2|117.4|119.88|117.08|120.2|117.4|119.88|117.08|0
1651010990000|2022-04-26 22:09:50|119.83|117.03|119.5|116.7|119.83|117.03|119.39|116.59|0
1651011000000|2022-04-26 22:10:00|119.61|116.81|120.04|117.24|120.04|117.24|119.61|116.81|0
1651011010000|2022-04-26 22:10:10|120.37|117.57|120.69|117.89|120.69|117.89|120.37|117.57|0
1651011020000|2022-04-26 22:10:20|120.58|117.78|120.69|117.89|120.8|118|120.58|117.78|0
1651011030000|2022-04-26 22:10:30|120.64|117.84|120.69|117.89|120.8|118|120.64|117.84|0
1651011040000|2022-04-26 22:10:40|120.85|118.05|120.69|117.89|120.91|118.11|120.69|117.89|0
1651011050000|2022-04-26 22:10:50|120.58|117.78|120.58|117.78|120.91|118.11|120.58|117.78|0
1651011060000|2022-04-26 22:11:00|120.69|117.89|120.64|117.84|120.69|117.89|120.47|117.67|0
1651011070000|2022-04-26 22:11:10|120.69|117.89|120.15|117.35|120.69|117.89|120.15|117.35|0
1651011080000|2022-04-26 22:11:20|119.98|117.18|119.61|116.81|119.98|117.18|119.61|116.81|0
1651011090000|2022-04-26 22:11:30|120.04|117.24|119.61|116.81|120.04|117.24|119.61|116.81|0
1651011100000|2022-04-26 22:11:40|119.72|116.92|119.82|117.02|119.93|117.13|119.72|116.92|0
1651011110000|2022-04-26 22:11:50|119.93|117.13|119.72|116.92|119.93|117.13|119.72|116.92|0
1651011120000|2022-04-26 22:12:00|120.37|117.57|120.26|117.46|120.37|117.57|120.26|117.46|0
1651011130000|2022-04-26 22:12:10|120.15|117.35|119.66|116.86|120.15|117.35|119.66|116.86|0
1651011140000|2022-04-26 22:12:20|119.61|116.81|119.55|116.75|119.61|116.81|119.55|116.75|0
1651011150000|2022-04-26 22:12:30|119.39|116.59|119.39|116.59|119.39|116.59|119.28|116.48|0
1651011160000|2022-04-26 22:12:40|119.28|116.48|119.71|116.91|119.82|117.02|119.28|116.48|0
1651011170000|2022-04-26 22:12:50|119.82|117.02|121.07|118.27|121.07|118.27|119.82|117.02|0
1651011180000|2022-04-26 22:13:00|120.91|118.11|120.8|118|120.91|118.11|120.74|117.94|0
1651011190000|2022-04-26 22:13:10|121.02|118.22|120.69|117.89|121.02|118.22|120.52|117.72|0
1651011200000|2022-04-26 22:13:20|120.47|117.67|120.42|117.62|120.47|117.67|120.42|117.62|0
1651011210000|2022-04-26 22:13:30|120.69|117.89|120.69|117.89|120.69|117.89|120.63|117.83|0
1651011220000|2022-04-26 22:13:40|120.58|117.78|120.58|117.78|120.58|117.78|120.52|117.72|0
1651011230000|2022-04-26 22:13:50|120.8|118|120.8|118|120.8|118|120.69|117.89|0
1651011240000|2022-04-26 22:14:00|120.91|118.11|121.07|118.27|121.07|118.27|120.91|118.11|0
1651011250000|2022-04-26 22:14:10|120.91|118.11|120.36|117.56|120.91|118.11|120.36|117.56|0
1651011260000|2022-04-26 22:14:20|120.47|117.67|120.15|117.35|120.47|117.67|120.15|117.35|0
1651011270000|2022-04-26 22:14:30|120.09|117.29|120.2|117.4|120.2|117.4|120.09|117.29|0
1651011280000|2022-04-26 22:14:40|120.15|117.35|119.93|117.13|120.15|117.35|119.93|117.13|0
1651011290000|2022-04-26 22:14:50|119.87|117.07|119.93|117.13|120.04|117.24|119.87|117.07|0
1651011300000|2022-04-26 22:15:00|119.98|117.18|120.58|117.78|120.69|117.89|119.98|117.18|0
1651011310000|2022-04-26 22:15:10|120.47|117.67|120.41|117.61|120.47|117.67|120.41|117.61|0
1651011320000|2022-04-26 22:15:20|120.31|117.51|120.14|117.34|120.31|117.51|120.14|117.34|0
1651011330000|2022-04-26 22:15:30|120.09|117.29|119.98|117.18|120.09|117.29|119.98|117.18|0
1651011340000|2022-04-26 22:15:40|120.2|117.4|120.3|117.5|120.3|117.5|120.2|117.4|0
1651011350000|2022-04-26 22:15:50|120.41|117.61|120.36|117.56|120.47|117.67|120.36|117.56|0
1651011360000|2022-04-26 22:16:00|120.2|117.4|120.14|117.34|120.2|117.4|120.14|117.34|0
1651011370000|2022-04-26 22:16:10|120.04|117.24|120.14|117.34|120.14|117.34|120.04|117.24|0
1651011380000|2022-04-26 22:16:20|120.04|117.24|119.98|117.18|120.25|117.45|119.98|117.18|0
1651011390000|2022-04-26 22:16:30|119.87|117.07|120.41|117.61|120.41|117.61|119.82|117.02|0
1651011400000|2022-04-26 22:16:40|120.47|117.67|120.47|117.67|120.47|117.67|120.47|117.67|0
1651011410000|2022-04-26 22:16:50|120.36|117.56|120.41|117.61|120.47|117.67|120.36|117.56|0
1651011420000|2022-04-26 22:17:00|120.47|117.67|120.25|117.45|120.47|117.67|120.2|117.4|0
1651011430000|2022-04-26 22:17:10|120.36|117.56|120.25|117.45|120.36|117.56|120.25|117.45|0
1651011440000|2022-04-26 22:17:20|120.36|117.56|119.71|116.91|120.36|117.56|119.71|116.91|0
1651011450000|2022-04-26 22:17:30|119.93|117.13|119.76|116.96|119.93|117.13|119.76|116.96|0
1651011460000|2022-04-26 22:17:40|119.71|116.91|119.17|116.37|119.71|116.91|119.17|116.37|0
1651011470000|2022-04-26 22:17:50|119.06|116.26|119.22|116.42|119.22|116.42|119.06|116.26|0
1651011480000|2022-04-26 22:18:00|119.17|116.37|118.95|116.15|119.17|116.37|118.95|116.15|0
1651011490000|2022-04-26 22:18:10|119.06|116.26|118.57|115.77|119.06|116.26|118.57|115.77|0
1651011500000|2022-04-26 22:18:20|118.42|115.62|118.42|115.62|118.42|115.62|118.36|115.56|0
1651011510000|2022-04-26 22:18:30|118.47|115.67|118.42|115.62|118.63|115.83|118.42|115.62|0
1651011520000|2022-04-26 22:18:40|118.31|115.51|117.88|115.08|118.31|115.51|117.88|115.08|0
1651011530000|2022-04-26 22:18:50|117.56|114.76|117.77|114.97|117.77|114.97|117.56|114.76|0
1651011540000|2022-04-26 22:19:00|117.88|115.08|118.2|115.4|118.2|115.4|117.88|115.08|0
1651011550000|2022-04-26 22:19:10|118.31|115.51|118.84|116.04|118.84|116.04|118.31|115.51|0
1651011560000|2022-04-26 22:19:20|118.95|116.15|119.06|116.26|119.06|116.26|118.95|116.15|0
1651011570000|2022-04-26 22:19:30|119.17|116.37|119.17|116.37|119.38|116.58|119.17|116.37|0
1651011580000|2022-04-26 22:19:40|119|116.2|118.25|115.45|119|116.2|118.09|115.29|0
1651011590000|2022-04-26 22:19:50|118.63|115.83|118.84|116.04|118.84|116.04|118.63|115.83|0
1651011600000|2022-04-26 22:20:00|118.79|115.99|119.38|116.58|119.38|116.58|118.79|115.99|0
1651011610000|2022-04-26 22:20:10|119.33|116.53|119.27|116.47|119.33|116.53|119.27|116.47|0
1651011620000|2022-04-26 22:20:20|119.22|116.42|119.17|116.37|119.22|116.42|119.17|116.37|0
1651011630000|2022-04-26 22:20:30|119.22|116.42|119.27|116.47|119.27|116.47|119.22|116.42|0
1651011640000|2022-04-26 22:20:40|119.17|116.37|119.27|116.47|119.38|116.58|119.17|116.37|0
1651011650000|2022-04-26 22:20:50|119.49|116.69|119.17|116.37|119.6|116.8|119.17|116.37|0
1651011660000|2022-04-26 22:21:00|119.27|116.47|120.03|117.23|120.03|117.23|119.27|116.47|0
1651011670000|2022-04-26 22:21:10|119.65|116.85|119.6|116.8|119.65|116.85|119.49|116.69|0
1651011680000|2022-04-26 22:21:20|119.71|116.91|120.03|117.23|120.03|117.23|119.71|116.91|0
1651011690000|2022-04-26 22:21:30|120.25|117.45|119.97|117.17|120.25|117.45|119.97|117.17|0
1651011700000|2022-04-26 22:21:40|120.03|117.23|119.81|117.01|120.14|117.34|119.81|117.01|0
1651011710000|2022-04-26 22:21:50|119.6|116.8|119.76|116.96|119.76|116.96|119.6|116.8|0
1651011720000|2022-04-26 22:22:00|119.71|116.91|119.76|116.96|119.76|116.96|119.71|116.91|0
1651011730000|2022-04-26 22:22:10|119.81|117.01|120.08|117.28|120.08|117.28|119.81|117.01|0
1651011740000|2022-04-26 22:22:20|120.03|117.23|120.35|117.55|120.35|117.55|120.03|117.23|0
1651011750000|2022-04-26 22:22:30|120.3|117.5|120.35|117.55|120.46|117.66|120.3|117.5|0
1651011760000|2022-04-26 22:22:40|120.46|117.66|120.73|117.93|120.73|117.93|120.46|117.66|0
1651011770000|2022-04-26 22:22:50|120.79|117.99|120.68|117.88|120.79|117.99|120.57|117.77|0
1651011780000|2022-04-26 22:23:00|120.79|117.99|121.01|118.21|121.01|118.21|120.79|117.99|0
1651011790000|2022-04-26 22:23:10|120.9|118.1|120.9|118.1|121.01|118.21|120.9|118.1|0
1651011800000|2022-04-26 22:23:20|121.01|118.21|121.11|118.31|121.11|118.31|121.01|118.21|0
1651011810000|2022-04-26 22:23:30|121.17|118.37|121.17|118.37|121.22|118.42|121.17|118.37|0
1651011820000|2022-04-26 22:23:40|121.11|118.31|121.22|118.42|121.22|118.42|120.79|117.99|0
1651011830000|2022-04-26 22:23:50|121.28|118.48|121.28|118.48|121.33|118.53|121.28|118.48|0
1651011840000|2022-04-26 22:24:00|121.33|118.53|121.38|118.58|121.38|118.58|121.22|118.42|0
1651011850000|2022-04-26 22:24:10|121.44|118.64|121.33|118.53|121.44|118.64|121.33|118.53|0
1651011860000|2022-04-26 22:24:20|121.44|118.64|121.38|118.58|121.44|118.64|121.38|118.58|0
1651011870000|2022-04-26 22:24:30|121.33|118.53|121.33|118.53|121.33|118.53|121.33|118.53|0
1651011880000|2022-04-26 22:24:40|121.38|118.58|121.33|118.53|121.38|118.58|121.33|118.53|0
1651011890000|2022-04-26 22:24:50|121.44|118.64|121.66|118.86|121.66|118.86|121.44|118.64|0
1651011900000|2022-04-26 22:25:00|121.82|119.02|121.33|118.53|121.82|119.02|121.33|118.53|0
1651011910000|2022-04-26 22:25:10|121.44|118.64|121.44|118.64|121.55|118.75|121.44|118.64|0
1651011920000|2022-04-26 22:25:20|121.49|118.69|121.49|118.69|121.55|118.75|121.49|118.69|0
1651011930000|2022-04-26 22:25:30|121.66|118.86|121.22|118.42|121.66|118.86|121.22|118.42|0
1651011940000|2022-04-26 22:25:40|121.33|118.53|121.44|118.64|121.55|118.75|121.33|118.53|0
1651011950000|2022-04-26 22:25:50|121.33|118.53|121.33|118.53|121.38|118.58|121.33|118.53|0
1651011960000|2022-04-26 22:26:00|121.44|118.64|121.33|118.53|121.44|118.64|121.33|118.53|0
1651011970000|2022-04-26 22:26:10|121.44|118.64|121.66|118.86|121.66|118.86|121.38|118.58|0
1651011980000|2022-04-26 22:26:20|121.55|118.75|121.55|118.75|121.55|118.75|121.49|118.69|0
1651011990000|2022-04-26 22:26:30|121.66|118.86|121.66|118.86|121.66|118.86|121.6|118.8|0
1651012000000|2022-04-26 22:26:40|121.98|119.18|121.98|119.18|121.98|119.18|121.98|119.18|0
1651012010000|2022-04-26 22:26:50|122.26|119.46|122.15|119.35|122.26|119.46|122.15|119.35|0
1651012020000|2022-04-26 22:27:00|122.09|119.29|122.31|119.51|122.31|119.51|122.09|119.29|0
1651012030000|2022-04-26 22:27:10|122.2|119.4|122.31|119.51|122.31|119.51|122.09|119.29|0
1651012040000|2022-04-26 22:27:20|122.26|119.46|122.97|120.17|122.97|120.17|122.26|119.46|0
1651012050000|2022-04-26 22:27:30|123.13|120.33|123.52|120.72|123.52|120.72|123.13|120.33|0
1651012060000|2022-04-26 22:27:40|123.41|120.61|123.41|120.61|123.52|120.72|123.41|120.61|0
1651012070000|2022-04-26 22:27:50|123.35|120.55|123.41|120.61|123.41|120.61|123.35|120.55|0
1651012080000|2022-04-26 22:28:00|123.3|120.5|123.52|120.72|123.52|120.72|123.3|120.5|0
1651012090000|2022-04-26 22:28:10|123.41|120.61|123.63|120.83|123.63|120.83|123.41|120.61|0
1651012100000|2022-04-26 22:28:20|123.52|120.72|123.57|120.77|123.57|120.77|123.52|120.72|0
1651012110000|2022-04-26 22:28:30|123.52|120.72|123.52|120.72|123.52|120.72|123.52|120.72|0
1651012120000|2022-04-26 22:28:40|123.41|120.61|123.52|120.72|123.63|120.83|123.41|120.61|0
1651012130000|2022-04-26 22:28:50|123.19|120.39|123.41|120.61|123.46|120.66|123.08|120.28|0
1651012140000|2022-04-26 22:29:00|123.35|120.55|123.57|120.77|123.57|120.77|123.35|120.55|0
1651012150000|2022-04-26 22:29:10|123.41|120.61|123.41|120.61|123.41|120.61|123.3|120.5|0
1651012160000|2022-04-26 22:29:20|123.46|120.66|123.85|121.05|123.85|121.05|123.46|120.66|0
1651012170000|2022-04-26 22:29:30|123.96|121.16|124.46|121.66|124.46|121.66|123.96|121.16|0
1651012180000|2022-04-26 22:29:40|124.68|121.88|124.57|121.77|124.74|121.94|124.57|121.77|0
1651012190000|2022-04-26 22:29:50|124.46|121.66|124.4|121.6|124.52|121.72|124.4|121.6|0
1651012200000|2022-04-26 22:30:00|124.46|121.66|124.46|121.66|124.46|121.66|124.4|121.6|0
1651012210000|2022-04-26 22:30:10|124.4|121.6|124.96|122.16|124.96|122.16|124.4|121.6|0
1651012220000|2022-04-26 22:30:20|125.07|122.27|125.07|122.27|125.07|122.27|124.85|122.05|0
1651012230000|2022-04-26 22:30:30|125.29|122.49|124.74|121.94|125.29|122.49|124.74|121.94|0
1651012240000|2022-04-26 22:30:40|124.63|121.83|124.63|121.83|124.63|121.83|124.46|121.66|0
1651012250000|2022-04-26 22:30:50|124.74|121.94|124.85|122.05|124.85|122.05|124.74|121.94|0
1651012260000|2022-04-26 22:31:00|124.96|122.16|124.85|122.05|124.96|122.16|124.85|122.05|0
1651012270000|2022-04-26 22:31:10|124.9|122.1|124.9|122.1|124.9|122.1|124.9|122.1|0
1651012280000|2022-04-26 22:31:20|124.96|122.16|124.85|122.05|124.96|122.16|124.85|122.05|0
1651012290000|2022-04-26 22:31:30|124.96|122.16|124.74|121.94|125.07|122.27|124.74|121.94|0
1651012300000|2022-04-26 22:31:40|124.62|121.82|124.51|121.71|124.62|121.82|124.51|121.71|0
1651012310000|2022-04-26 22:31:50|124.62|121.82|124.4|121.6|124.62|121.82|124.4|121.6|0
1651012320000|2022-04-26 22:32:00|124.29|121.49|124.18|121.38|124.29|121.49|124.07|121.27|0
1651012330000|2022-04-26 22:32:10|124.07|121.27|124.07|121.27|124.07|121.27|124.07|121.27|0
1651012340000|2022-04-26 22:32:20|124.12|121.32|123.85|121.05|124.12|121.32|123.85|121.05|0
1651012350000|2022-04-26 22:32:30|123.9|121.1|123.85|121.05|123.9|121.1|123.79|120.99|0
1651012360000|2022-04-26 22:32:40|123.9|121.1|123.96|121.16|123.96|121.16|123.85|121.05|0
1651012370000|2022-04-26 22:32:50|124.07|121.27|123.96|121.16|124.07|121.27|123.96|121.16|0
1651012380000|2022-04-26 22:33:00|123.85|121.05|123.63|120.83|123.85|121.05|123.63|120.83|0
1651012390000|2022-04-26 22:33:10|123.74|120.94|123.63|120.83|123.74|120.94|123.63|120.83|0
1651012400000|2022-04-26 22:33:20|123.52|120.72|123.35|120.55|123.52|120.72|123.35|120.55|0
1651012410000|2022-04-26 22:33:30|123.41|120.61|123.3|120.5|123.41|120.61|123.3|120.5|0
1651012420000|2022-04-26 22:33:40|123.35|120.55|123.41|120.61|123.41|120.61|123.35|120.55|0
1651012430000|2022-04-26 22:33:50|123.52|120.72|123.41|120.61|123.52|120.72|123.41|120.61|0
1651012440000|2022-04-26 22:34:00|123.35|120.55|123.35|120.55|123.35|120.55|123.35|120.55|0
1651012450000|2022-04-26 22:34:10|123.41|120.61|123.63|120.83|123.63|120.83|123.41|120.61|0
1651012460000|2022-04-26 22:34:20|123.85|121.05|123.74|120.94|123.85|121.05|123.74|120.94|0
1651012470000|2022-04-26 22:34:30|123.52|120.72|123.4|120.6|123.52|120.72|123.4|120.6|0
1651012480000|2022-04-26 22:34:40|123.51|120.71|123.18|120.38|123.51|120.71|123.18|120.38|0
1651012490000|2022-04-26 22:34:50|123.13|120.33|123.18|120.38|123.18|120.38|123.07|120.27|0
1651012500000|2022-04-26 22:35:00|123.29|120.49|123.4|120.6|123.4|120.6|123.29|120.49|0
1651012510000|2022-04-26 22:35:10|123.62|120.82|123.62|120.82|123.74|120.94|123.62|120.82|0
1651012520000|2022-04-26 22:35:20|123.51|120.71|123.24|120.44|123.51|120.71|123.24|120.44|0
1651012530000|2022-04-26 22:35:30|123.07|120.27|122.96|120.16|123.07|120.27|122.96|120.16|0
1651012540000|2022-04-26 22:35:40|122.91|120.11|122.96|120.16|122.96|120.16|122.91|120.11|0
1651012550000|2022-04-26 22:35:50|122.91|120.11|122.3|119.5|122.91|120.11|122.3|119.5|0
1651012560000|2022-04-26 22:36:00|122.41|119.61|122.63|119.83|122.63|119.83|122.41|119.61|0
1651012570000|2022-04-26 22:36:10|122.52|119.72|122.47|119.67|122.52|119.72|122.47|119.67|0
1651012580000|2022-04-26 22:36:20|122.52|119.72|122.3|119.5|122.52|119.72|122.3|119.5|0
1651012590000|2022-04-26 22:36:30|122.25|119.45|122.19|119.39|122.25|119.45|122.19|119.39|0
1651012600000|2022-04-26 22:36:40|121.65|118.85|121.76|118.96|121.76|118.96|121.54|118.74|0
1651012610000|2022-04-26 22:36:50|121.65|118.85|121.65|118.85|121.65|118.85|121.65|118.85|0
1651012620000|2022-04-26 22:37:00|121.76|118.96|122.41|119.61|122.52|119.72|121.76|118.96|0
1651012630000|2022-04-26 22:37:10|122.19|119.39|122.52|119.72|122.52|119.72|122.19|119.39|0
1651012640000|2022-04-26 22:37:20|122.63|119.83|122.57|119.77|122.63|119.83|122.57|119.77|0
1651012650000|2022-04-26 22:37:30|122.46|119.66|122.9|120.1|122.9|120.1|122.46|119.66|0
1651012660000|2022-04-26 22:37:40|122.96|120.16|122.96|120.16|123.07|120.27|122.96|120.16|0
1651012670000|2022-04-26 22:37:50|122.85|120.05|122.85|120.05|122.9|120.1|122.85|120.05|0
1651012680000|2022-04-26 22:38:00|122.96|120.16|123.07|120.27|123.07|120.27|122.96|120.16|0
1651012690000|2022-04-26 22:38:10|123.18|120.38|123.18|120.38|123.18|120.38|123.07|120.27|0
1651012700000|2022-04-26 22:38:20|123.07|120.27|122.79|119.99|123.07|120.27|122.79|119.99|0
1651012710000|2022-04-26 22:38:30|122.85|120.05|122.79|119.99|122.85|120.05|122.79|119.99|0
1651012720000|2022-04-26 22:38:40|122.85|120.05|122.85|120.05|122.85|120.05|122.85|120.05|0
1651012730000|2022-04-26 22:38:50|122.79|119.99|122.63|119.83|122.79|119.99|122.63|119.83|0
1651012740000|2022-04-26 22:39:00|122.57|119.77|122.52|119.72|122.57|119.77|122.52|119.72|0
1651012750000|2022-04-26 22:39:10|122.41|119.61|122.52|119.72|122.52|119.72|122.41|119.61|0
1651012760000|2022-04-26 22:39:20|122.74|119.94|122.74|119.94|122.74|119.94|122.63|119.83|0
1651012770000|2022-04-26 22:39:30|122.19|119.39|121.81|119.01|122.19|119.39|121.81|119.01|0
1651012780000|2022-04-26 22:39:40|121.75|118.95|121.75|118.95|121.75|118.95|121.75|118.95|0
1651012790000|2022-04-26 22:39:50|121.64|118.84|121.53|118.73|121.64|118.84|121.42|118.62|0
1651012800000|2022-04-26 22:40:00|121.59|118.79|121.59|118.79|121.7|118.9|121.42|118.62|0
1651012810000|2022-04-26 22:40:10|121.64|118.84|121.42|118.62|121.7|118.9|121.42|118.62|0
1651012820000|2022-04-26 22:40:20|121.48|118.68|121.53|118.73|121.59|118.79|121.48|118.68|0
1651012830000|2022-04-26 22:40:30|121.42|118.62|121.42|118.62|121.42|118.62|121.42|118.62|0
1651012840000|2022-04-26 22:40:40|121.37|118.57|121.42|118.62|121.42|118.62|121.31|118.51|0
1651012850000|2022-04-26 22:40:50|121.53|118.73|121.75|118.95|121.75|118.95|121.53|118.73|0
1651012860000|2022-04-26 22:41:00|121.53|118.73|121.53|118.73|121.53|118.73|121.53|118.73|0
1651012870000|2022-04-26 22:41:10|121.58|118.78|121.58|118.78|121.64|118.84|121.58|118.78|0
1651012880000|2022-04-26 22:41:20|121.53|118.73|121.42|118.62|121.53|118.73|121.31|118.51|0
1651012890000|2022-04-26 22:41:30|121.58|118.78|121.58|118.78|121.64|118.84|121.53|118.73|0
1651012900000|2022-04-26 22:41:40|121.64|118.84|121.8|119|121.8|119|121.64|118.84|0
1651012910000|2022-04-26 22:41:50|121.97|119.17|121.64|118.84|121.97|119.17|121.64|118.84|0
1651012920000|2022-04-26 22:42:00|121.75|118.95|121.75|118.95|121.75|118.95|121.75|118.95|0
1651012930000|2022-04-26 22:42:10|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1651012940000|2022-04-26 22:42:20|121.75|118.95|121.75|118.95|121.8|119|121.75|118.95|0
1651012950000|2022-04-26 22:42:30|121.8|119|121.91|119.11|121.91|119.11|121.8|119|0
1651012960000|2022-04-26 22:42:40|121.86|119.06|121.64|118.84|121.86|119.06|121.64|118.84|0
1651012970000|2022-04-26 22:42:50|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1651012980000|2022-04-26 22:43:00|121.64|118.84|121.42|118.62|121.64|118.84|121.42|118.62|0
1651012990000|2022-04-26 22:43:10|121.36|118.56|121.31|118.51|121.36|118.56|121.31|118.51|0
1651013000000|2022-04-26 22:43:20|121.26|118.46|121.2|118.4|121.26|118.46|121.2|118.4|0
1651013010000|2022-04-26 22:43:30|121.26|118.46|121.09|118.29|121.31|118.51|121.09|118.29|0
1651013020000|2022-04-26 22:43:40|121.2|118.4|121.09|118.29|121.25|118.45|121.09|118.29|0
1651013030000|2022-04-26 22:43:50|121.15|118.35|121.09|118.29|121.15|118.35|121.09|118.29|0
1651013040000|2022-04-26 22:44:00|121.04|118.24|121.09|118.29|121.09|118.29|120.98|118.18|0
1651013060000|2022-04-26 22:44:20|120.44|117.64|120.33|117.53|120.44|117.64|120.22|117.42|0
1651013070000|2022-04-26 22:44:30|120.44|117.64|119.84|117.04|120.44|117.64|119.84|117.04|0
1651013080000|2022-04-26 22:44:40|119.68|116.88|119.57|116.77|119.68|116.88|119.57|116.77|0
1651013090000|2022-04-26 22:44:50|119.68|116.88|119.68|116.88|119.79|116.99|119.68|116.88|0
1651013100000|2022-04-26 22:45:00|119.79|116.99|119.9|117.1|120.01|117.21|119.79|116.99|0
1651013110000|2022-04-26 22:45:10|120.01|117.21|120.01|117.21|120.06|117.26|120.01|117.21|0
1651013120000|2022-04-26 22:45:20|120.06|117.26|120.17|117.37|120.17|117.37|120.06|117.26|0
1651013130000|2022-04-26 22:45:30|120.06|117.26|119.79|116.99|120.06|117.26|119.79|116.99|0
1651013140000|2022-04-26 22:45:40|119.9|117.1|119.73|116.93|119.9|117.1|119.73|116.93|0
1651013150000|2022-04-26 22:45:50|119.57|116.77|119.68|116.88|119.68|116.88|119.57|116.77|0
1651013160000|2022-04-26 22:46:00|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1651013170000|2022-04-26 22:46:10|119.68|116.88|119.68|116.88|119.68|116.88|119.68|116.88|0
1651013180000|2022-04-26 22:46:20|119.73|116.93|119.79|116.99|119.79|116.99|119.73|116.93|0
1651013190000|2022-04-26 22:46:30|119.68|116.88|119.68|116.88|119.68|116.88|119.62|116.82|0
1651013200000|2022-04-26 22:46:40|119.73|116.93|119.68|116.88|119.73|116.93|119.68|116.88|0
1651013210000|2022-04-26 22:46:50|119.73|116.93|119.79|116.99|119.79|116.99|119.73|116.93|0
1651013220000|2022-04-26 22:47:00|119.68|116.88|119.46|116.66|119.68|116.88|119.46|116.66|0
1651013230000|2022-04-26 22:47:10|119.41|116.61|119.35|116.55|119.41|116.61|119.35|116.55|0
1651013240000|2022-04-26 22:47:20|119.41|116.61|119.35|116.55|119.41|116.61|119.35|116.55|0
1651013250000|2022-04-26 22:47:30|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1651013260000|2022-04-26 22:47:40|119.35|116.55|119.79|116.99|119.79|116.99|119.35|116.55|0
1651013270000|2022-04-26 22:47:50|120.22|117.42|120.44|117.64|120.44|117.64|120.11|117.31|0
1651013280000|2022-04-26 22:48:00|120.55|117.75|120.33|117.53|120.55|117.75|120.33|117.53|0
1651013290000|2022-04-26 22:48:10|120.27|117.47|120.11|117.31|120.27|117.47|120.11|117.31|0
1651013300000|2022-04-26 22:48:20|120|117.2|120.22|117.42|120.22|117.42|120|117.2|0
1651013310000|2022-04-26 22:48:30|120.27|117.47|120.16|117.36|120.27|117.47|120.11|117.31|0
1651013320000|2022-04-26 22:48:40|120.11|117.31|120.11|117.31|120.11|117.31|120.11|117.31|0
1651013330000|2022-04-26 22:48:50|120.22|117.42|120.11|117.31|120.22|117.42|120.11|117.31|0
1651013340000|2022-04-26 22:49:00|120.05|117.25|119.95|117.15|120.05|117.25|119.95|117.15|0
1651013350000|2022-04-26 22:49:10|119.57|116.77|119.79|116.99|119.79|116.99|119.57|116.77|0
1651013360000|2022-04-26 22:49:20|119.78|116.98|120|117.2|120|117.2|119.78|116.98|0
1651013370000|2022-04-26 22:49:30|120.11|117.31|120.11|117.31|120.11|117.31|120.11|117.31|0
1651013380000|2022-04-26 22:49:40|120.16|117.36|120.05|117.25|120.16|117.36|120.05|117.25|0
1651013390000|2022-04-26 22:49:50|120.11|117.31|120|117.2|120.11|117.31|119.94|117.14|0
1651013400000|2022-04-26 22:50:00|119.89|117.09|119.78|116.98|119.89|117.09|119.78|116.98|0
1651013410000|2022-04-26 22:50:10|120|117.2|120.11|117.31|120.11|117.31|120|117.2|0
1651013420000|2022-04-26 22:50:20|120|117.2|120.16|117.36|120.16|117.36|120|117.2|0
1651013430000|2022-04-26 22:50:30|120.27|117.47|120.43|117.63|120.43|117.63|120.22|117.42|0
1651013440000|2022-04-26 22:50:40|120.54|117.74|120.43|117.63|120.54|117.74|120.43|117.63|0
1651013450000|2022-04-26 22:50:50|120.33|117.53|120.33|117.53|120.33|117.53|120.33|117.53|0
1651013460000|2022-04-26 22:51:00|120.43|117.63|120.87|118.07|120.87|118.07|120.43|117.63|0
1651013470000|2022-04-26 22:51:10|120.98|118.18|121.19|118.39|121.19|118.39|120.98|118.18|0
1651013480000|2022-04-26 22:51:20|121.09|118.29|121.03|118.23|121.09|118.29|121.03|118.23|0
1651013490000|2022-04-26 22:51:30|120.92|118.12|120.98|118.18|120.98|118.18|120.87|118.07|0
1651013500000|2022-04-26 22:51:40|121.03|118.23|121.09|118.29|121.09|118.29|121.03|118.23|0
1651013510000|2022-04-26 22:51:50|121.19|118.39|121.09|118.29|121.19|118.39|121.09|118.29|0
1651013520000|2022-04-26 22:52:00|121.3|118.5|121.46|118.66|121.46|118.66|121.3|118.5|0
1651013530000|2022-04-26 22:52:10|121.52|118.72|121.74|118.94|121.74|118.94|121.52|118.72|0
1651013540000|2022-04-26 22:52:20|121.85|119.05|121.68|118.88|121.85|119.05|121.68|118.88|0
1651013550000|2022-04-26 22:52:30|121.74|118.94|121.74|118.94|121.85|119.05|121.74|118.94|0
1651013560000|2022-04-26 22:52:40|121.68|118.88|121.57|118.77|121.68|118.88|121.57|118.77|0
1651013570000|2022-04-26 22:52:50|121.52|118.72|121.52|118.72|121.52|118.72|121.41|118.61|0
1651013580000|2022-04-26 22:53:00|121.63|118.83|121.79|118.99|121.79|118.99|121.63|118.83|0
1651013590000|2022-04-26 22:53:10|121.63|118.83|121.57|118.77|121.63|118.83|121.52|118.72|0
1651013600000|2022-04-26 22:53:20|121.52|118.72|121.3|118.5|121.52|118.72|121.3|118.5|0
1651013610000|2022-04-26 22:53:30|121.41|118.61|121.3|118.5|121.41|118.61|121.3|118.5|0
1651013620000|2022-04-26 22:53:40|121.52|118.72|121.46|118.66|121.52|118.72|121.46|118.66|0
1651013630000|2022-04-26 22:53:50|121.57|118.77|121.85|119.05|121.85|119.05|121.57|118.77|0
1651013640000|2022-04-26 22:54:00|121.74|118.94|121.9|119.1|121.9|119.1|121.74|118.94|0
1651013650000|2022-04-26 22:54:10|121.96|119.16|121.96|119.16|121.96|119.16|121.96|119.16|0
1651013660000|2022-04-26 22:54:20|121.9|119.1|121.85|119.05|121.9|119.1|121.85|119.05|0
1651013670000|2022-04-26 22:54:30|121.79|118.99|121.63|118.83|121.79|118.99|121.63|118.83|0
1651013680000|2022-04-26 22:54:40|121.57|118.77|121.63|118.83|121.63|118.83|121.57|118.77|0
1651013690000|2022-04-26 22:54:50|121.52|118.72|121.52|118.72|121.52|118.72|121.52|118.72|0
1651013700000|2022-04-26 22:55:00|121.63|118.83|121.52|118.72|121.63|118.83|121.52|118.72|0
1651013710000|2022-04-26 22:55:10|121.74|118.94|121.68|118.88|121.79|118.99|121.68|118.88|0
1651013720000|2022-04-26 22:55:20|121.74|118.94|121.74|118.94|121.79|118.99|121.74|118.94|0
1651013730000|2022-04-26 22:55:30|121.63|118.83|121.46|118.66|121.63|118.83|121.41|118.61|0
1651013740000|2022-04-26 22:55:40|121.3|118.5|121.3|118.5|121.35|118.55|121.13|118.33|0
1651013750000|2022-04-26 22:55:50|121.19|118.39|120.86|118.06|121.19|118.39|120.75|117.95|0
1651013760000|2022-04-26 22:56:00|120.75|117.95|120.54|117.74|120.75|117.95|120.54|117.74|0
1651013770000|2022-04-26 22:56:10|120.48|117.68|120.54|117.74|120.54|117.74|120.43|117.63|0
1651013780000|2022-04-26 22:56:20|120.43|117.63|120.48|117.68|120.54|117.74|120.43|117.63|0
1651013790000|2022-04-26 22:56:30|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1651013800000|2022-04-26 22:56:40|120.48|117.68|120.48|117.68|120.75|117.95|120.48|117.68|0
1651013810000|2022-04-26 22:56:50|120.43|117.63|120.43|117.63|120.43|117.63|120.32|117.52|0
1651013820000|2022-04-26 22:57:00|120.05|117.25|120.21|117.41|120.21|117.41|119.99|117.19|0
1651013830000|2022-04-26 22:57:10|120.1|117.3|120.26|117.46|120.26|117.46|120.1|117.3|0
1651013840000|2022-04-26 22:57:20|120.21|117.41|120.21|117.41|120.26|117.46|120.15|117.35|0
1651013850000|2022-04-26 22:57:30|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651013860000|2022-04-26 22:57:40|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1651013870000|2022-04-26 22:57:50|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651013880000|2022-04-26 22:58:00|120.21|117.41|120.75|117.95|120.75|117.95|120.21|117.41|0
1651013890000|2022-04-26 22:58:10|120.86|118.06|120.86|118.06|120.86|118.06|120.75|117.95|0
1651013900000|2022-04-26 22:58:20|120.91|118.11|120.86|118.06|120.97|118.17|120.86|118.06|0
1651013910000|2022-04-26 22:58:30|120.91|118.11|120.91|118.11|120.91|118.11|120.86|118.06|0
1651013920000|2022-04-26 22:58:40|120.97|118.17|120.86|118.06|120.97|118.17|120.86|118.06|0
1651013940000|2022-04-26 22:59:00|120.8|118|120.64|117.84|120.8|118|120.64|117.84|0
1651013950000|2022-04-26 22:59:10|120.75|117.95|120.75|117.95|120.75|117.95|120.64|117.84|0
1651013960000|2022-04-26 22:59:20|120.59|117.79|120.15|117.35|120.59|117.79|120.15|117.35|0
1651013970000|2022-04-26 22:59:30|120.21|117.41|120.32|117.52|120.32|117.52|120.21|117.41|0
1651013980000|2022-04-26 22:59:40|120.26|117.46|120.26|117.46|120.26|117.46|120.26|117.46|0
1651013990000|2022-04-26 22:59:50|120.21|117.41|120.26|117.46|120.26|117.46|120.21|117.41|0
1651014000000|2022-04-26 23:00:00|120.32|117.52|120.64|117.84|120.64|117.84|120.32|117.52|0
1651014010000|2022-04-26 23:00:10|120.53|117.73|120.69|117.89|120.69|117.89|120.42|117.62|0
1651014020000|2022-04-26 23:00:20|120.64|117.84|120.26|117.46|120.64|117.84|120.26|117.46|0
1651014030000|2022-04-26 23:00:30|120.32|117.52|120.48|117.68|120.48|117.68|120.32|117.52|0
1651014040000|2022-04-26 23:00:40|120.58|117.78|120.64|117.84|120.64|117.84|120.58|117.78|0
1651014050000|2022-04-26 23:00:50|120.75|117.95|120.69|117.89|120.75|117.95|120.53|117.73|0
1651014060000|2022-04-26 23:01:00|120.64|117.84|120.69|117.89|120.69|117.89|120.64|117.84|0
1651014070000|2022-04-26 23:01:10|120.64|117.84|120.86|118.06|120.86|118.06|120.64|117.84|0
1651014080000|2022-04-26 23:01:20|120.75|117.95|120.86|118.06|120.86|118.06|120.75|117.95|0
1651014090000|2022-04-26 23:01:30|120.75|117.95|120.8|118|120.8|118|120.75|117.95|0
1651014100000|2022-04-26 23:01:40|120.86|118.06|120.64|117.84|120.86|118.06|120.64|117.84|0
1651014110000|2022-04-26 23:01:50|120.53|117.73|120.53|117.73|120.53|117.73|120.53|117.73|0
1651014120000|2022-04-26 23:02:00|120.42|117.62|120.58|117.78|120.58|117.78|120.42|117.62|0
1651014130000|2022-04-26 23:02:10|120.53|117.73|120.64|117.84|120.64|117.84|120.53|117.73|0
1651014140000|2022-04-26 23:02:20|120.58|117.78|120.58|117.78|120.64|117.84|120.58|117.78|0
1651014150000|2022-04-26 23:02:30|120.42|117.62|120.58|117.78|120.58|117.78|120.31|117.51|0
1651014160000|2022-04-26 23:02:40|120.64|117.84|120.64|117.84|120.64|117.84|120.42|117.62|0
1651014170000|2022-04-26 23:02:50|120.75|117.95|120.86|118.06|120.86|118.06|120.75|117.95|0
1651014180000|2022-04-26 23:03:00|120.91|118.11|120.91|118.11|120.91|118.11|120.86|118.06|0
1651014190000|2022-04-26 23:03:10|120.96|118.16|121.07|118.27|121.07|118.27|120.96|118.16|0
1651014200000|2022-04-26 23:03:20|121.18|118.38|121.18|118.38|121.29|118.49|121.18|118.38|0
1651014210000|2022-04-26 23:03:30|121.29|118.49|121.23|118.43|121.29|118.49|121.23|118.43|0
1651014220000|2022-04-26 23:03:40|121.18|118.38|121.13|118.33|121.18|118.38|121.07|118.27|0
1651014230000|2022-04-26 23:03:50|121.18|118.38|121.02|118.22|121.18|118.38|121.02|118.22|0
1651014240000|2022-04-26 23:04:00|121.07|118.27|121.07|118.27|121.12|118.32|121.07|118.27|0
1651014250000|2022-04-26 23:04:10|121.02|118.22|121.12|118.32|121.12|118.32|121.02|118.22|0
1651014260000|2022-04-26 23:04:20|121.07|118.27|121.02|118.22|121.07|118.27|121.02|118.22|0
1651014270000|2022-04-26 23:04:30|121.12|118.32|121.23|118.43|121.23|118.43|121.12|118.32|0
1651014280000|2022-04-26 23:04:40|121.29|118.49|121.07|118.27|121.29|118.49|121.07|118.27|0
1651014300000|2022-04-26 23:05:00|120.85|118.05|120.85|118.05|120.85|118.05|120.85|118.05|0
1651014310000|2022-04-26 23:05:10|120.91|118.11|121.29|118.49|121.29|118.49|120.91|118.11|0
1651014320000|2022-04-26 23:05:20|121.34|118.54|121.4|118.6|121.4|118.6|121.34|118.54|0
1651014330000|2022-04-26 23:05:30|121.73|118.93|122.05|119.25|122.05|119.25|121.73|118.93|0
1651014340000|2022-04-26 23:05:40|121.94|119.14|122.05|119.25|122.05|119.25|121.83|119.03|0
1651014350000|2022-04-26 23:05:50|122.11|119.31|122.05|119.25|122.16|119.36|122.05|119.25|0
1651014360000|2022-04-26 23:06:00|122.11|119.31|122.16|119.36|122.27|119.47|122.11|119.31|0
1651014370000|2022-04-26 23:06:10|122.22|119.42|122.05|119.25|122.22|119.42|122.05|119.25|0
1651014380000|2022-04-26 23:06:20|122.27|119.47|122.05|119.25|122.27|119.47|122.05|119.25|0
1651014390000|2022-04-26 23:06:30|122.11|119.31|122.11|119.31|122.16|119.36|122.11|119.31|0
1651014400000|2022-04-26 23:06:40|122.05|119.25|122.05|119.25|122.05|119.25|122.05|119.25|0
1651014410000|2022-04-26 23:06:50|121.83|119.03|121.89|119.09|121.89|119.09|121.83|119.03|0
1651014420000|2022-04-26 23:07:00|121.83|119.03|121.67|118.87|121.89|119.09|121.67|118.87|0
1651014430000|2022-04-26 23:07:10|121.72|118.92|121.83|119.03|121.83|119.03|121.72|118.92|0
1651014440000|2022-04-26 23:07:20|121.72|118.92|121.72|118.92|121.72|118.92|121.72|118.92|0
1651014450000|2022-04-26 23:07:30|121.83|119.03|121.94|119.14|121.94|119.14|121.83|119.03|0
1651014460000|2022-04-26 23:07:40|121.99|119.19|121.94|119.14|121.99|119.19|121.94|119.14|0
1651014470000|2022-04-26 23:07:50|122.05|119.25|122.05|119.25|122.05|119.25|122.05|119.25|0
1651014480000|2022-04-26 23:08:00|122.1|119.3|122.1|119.3|122.1|119.3|122.05|119.25|0
1651014490000|2022-04-26 23:08:10|122.05|119.25|121.45|118.65|122.05|119.25|121.45|118.65|0
1651014500000|2022-04-26 23:08:20|121.5|118.7|121.61|118.81|121.61|118.81|121.5|118.7|0
1651014510000|2022-04-26 23:08:30|121.56|118.76|121.83|119.03|121.88|119.08|121.56|118.76|0
1651014520000|2022-04-26 23:08:40|121.77|118.97|121.88|119.08|121.88|119.08|121.72|118.92|0
1651014530000|2022-04-26 23:08:50|121.94|119.14|122.16|119.36|122.16|119.36|121.94|119.14|0
1651014540000|2022-04-26 23:09:00|122.1|119.3|122.16|119.36|122.16|119.36|122.1|119.3|0
1651014550000|2022-04-26 23:09:10|122.1|119.3|122.16|119.36|122.16|119.36|122.1|119.3|0
1651014570000|2022-04-26 23:09:30|122.1|119.3|122.16|119.36|122.16|119.36|122.1|119.3|0
1651014580000|2022-04-26 23:09:40|122.1|119.3|122.05|119.25|122.1|119.3|122.05|119.25|0
1651014590000|2022-04-26 23:09:50|121.99|119.19|121.99|119.19|121.99|119.19|121.99|119.19|0
1651014600000|2022-04-26 23:10:00|122.05|119.25|121.99|119.19|122.16|119.36|121.99|119.19|0
1651014610000|2022-04-26 23:10:10|122.1|119.3|122.16|119.36|122.16|119.36|122.1|119.3|0
1651014620000|2022-04-26 23:10:20|122.1|119.3|122.05|119.25|122.1|119.3|122.05|119.25|0
1651014630000|2022-04-26 23:10:30|121.99|119.19|121.94|119.14|121.99|119.19|121.94|119.14|0
1651014640000|2022-04-26 23:10:40|121.83|119.03|121.94|119.14|122.16|119.36|121.83|119.03|0
1651014660000|2022-04-26 23:11:00|121.83|119.03|121.83|119.03|121.83|119.03|121.83|119.03|0
1651014670000|2022-04-26 23:11:10|121.88|119.08|121.88|119.08|121.88|119.08|121.88|119.08|0
1651014680000|2022-04-26 23:11:20|121.99|119.19|121.83|119.03|121.99|119.19|121.83|119.03|0
1651014690000|2022-04-26 23:11:30|121.88|119.08|121.72|118.92|121.88|119.08|121.72|118.92|0
1651014700000|2022-04-26 23:11:40|121.94|119.14|122.27|119.47|122.38|119.58|121.94|119.14|0
1651014720000|2022-04-26 23:12:00|122.21|119.41|122.32|119.52|122.32|119.52|122.21|119.41|0
1651014730000|2022-04-26 23:12:10|122.05|119.25|122.05|119.25|122.16|119.36|122.05|119.25|0
1651014740000|2022-04-26 23:12:20|122.1|119.3|122.05|119.25|122.1|119.3|122.05|119.25|0
1651014750000|2022-04-26 23:12:30|121.99|119.19|122.21|119.41|122.21|119.41|121.94|119.14|0
1651014760000|2022-04-26 23:12:40|122.16|119.36|122.27|119.47|122.32|119.52|122.16|119.36|0
1651014770000|2022-04-26 23:12:50|122.43|119.63|122.59|119.79|122.59|119.79|122.43|119.63|0
1651014780000|2022-04-26 23:13:00|122.54|119.74|122.59|119.79|122.59|119.79|122.54|119.74|0
1651014790000|2022-04-26 23:13:10|122.48|119.68|122.54|119.74|122.59|119.79|122.48|119.68|0
1651014800000|2022-04-26 23:13:20|121.5|118.7|121.72|118.92|121.83|119.03|121.5|118.7|0
1651014810000|2022-04-26 23:13:30|121.5|118.7|121.17|118.37|121.5|118.7|121.06|118.26|0
1651014820000|2022-04-26 23:13:40|121.33|118.53|121.17|118.37|121.33|118.53|121.17|118.37|0
1651014830000|2022-04-26 23:13:50|121.28|118.48|121.72|118.92|121.72|118.92|121.28|118.48|0
1651014840000|2022-04-26 23:14:00|121.61|118.81|121.83|119.03|121.83|119.03|121.61|118.81|0
1651014850000|2022-04-26 23:14:10|121.94|119.14|121.88|119.08|121.94|119.14|121.88|119.08|0
1651014860000|2022-04-26 23:14:20|121.77|118.97|121.72|118.92|121.77|118.97|121.72|118.92|0
1651014880000|2022-04-26 23:14:40|121.77|118.97|121.88|119.08|121.88|119.08|121.77|118.97|0
1651014890000|2022-04-26 23:14:50|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1651014900000|2022-04-26 23:15:00|121.83|119.03|121.83|119.03|121.83|119.03|121.83|119.03|0
1651014910000|2022-04-26 23:15:10|121.88|119.08|121.77|118.97|121.88|119.08|121.77|118.97|0
1651014920000|2022-04-26 23:15:20|121.72|118.92|121.66|118.86|121.72|118.92|121.66|118.86|0
1651014930000|2022-04-26 23:15:30|121.61|118.81|121.82|119.02|121.82|119.02|121.61|118.81|0
1651014940000|2022-04-26 23:15:40|121.88|119.08|121.88|119.08|121.88|119.08|121.88|119.08|0
1651014950000|2022-04-26 23:15:50|121.93|119.13|121.82|119.02|121.93|119.13|121.82|119.02|0
1651014960000|2022-04-26 23:16:00|121.88|119.08|121.82|119.02|121.88|119.08|121.82|119.02|0
1651014970000|2022-04-26 23:16:10|121.88|119.08|121.93|119.13|121.93|119.13|121.88|119.08|0
1651014980000|2022-04-26 23:16:20|121.99|119.19|122.2|119.4|122.2|119.4|121.99|119.19|0
1651014990000|2022-04-26 23:16:30|122.26|119.46|121.99|119.19|122.26|119.46|121.99|119.19|0
1651015000000|2022-04-26 23:16:40|122.04|119.24|121.99|119.19|122.04|119.24|121.99|119.19|0
1651015010000|2022-04-26 23:16:50|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1651015020000|2022-04-26 23:17:00|121.82|119.02|121.71|118.91|121.82|119.02|121.71|118.91|0
1651015030000|2022-04-26 23:17:10|121.55|118.75|121.66|118.86|121.66|118.86|121.55|118.75|0
1651015040000|2022-04-26 23:17:20|121.6|118.8|121.71|118.91|121.71|118.91|121.55|118.75|0
1651015050000|2022-04-26 23:17:30|121.77|118.97|121.77|118.97|121.77|118.97|121.77|118.97|0
1651015060000|2022-04-26 23:17:40|121.82|119.02|121.82|119.02|121.87|119.07|121.82|119.02|0
1651015070000|2022-04-26 23:17:50|121.77|118.97|121.93|119.13|121.93|119.13|121.77|118.97|0
1651015080000|2022-04-26 23:18:00|121.87|119.07|121.87|119.07|121.87|119.07|121.87|119.07|0
1651015090000|2022-04-26 23:18:10|121.82|119.02|121.93|119.13|121.93|119.13|121.82|119.02|0
1651015100000|2022-04-26 23:18:20|121.82|119.02|121.93|119.13|121.93|119.13|121.82|119.02|0
1651015110000|2022-04-26 23:18:30|121.82|119.02|121.82|119.02|121.82|119.02|121.82|119.02|0
1651015120000|2022-04-26 23:18:40|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1651015130000|2022-04-26 23:18:50|122.04|119.24|121.93|119.13|122.04|119.24|121.93|119.13|0
1651015160000|2022-04-26 23:19:20|121.98|119.18|121.93|119.13|121.98|119.18|121.93|119.13|0
1651015190000|2022-04-26 23:19:50|122.04|119.24|121.93|119.13|122.04|119.24|121.93|119.13|0
1651015200000|2022-04-26 23:20:00|121.98|119.18|121.98|119.18|121.98|119.18|121.98|119.18|0
1651015210000|2022-04-26 23:20:10|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1651015220000|2022-04-26 23:20:20|121.98|119.18|121.98|119.18|121.98|119.18|121.98|119.18|0
1651015230000|2022-04-26 23:20:30|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1651015240000|2022-04-26 23:20:40|122.04|119.24|122.04|119.24|122.04|119.24|122.04|119.24|0
1651015250000|2022-04-26 23:20:50|121.98|119.18|122.04|119.24|122.15|119.35|121.98|119.18|0
1651015260000|2022-04-26 23:21:00|122.15|119.35|122.37|119.57|122.37|119.57|122.15|119.35|0
1651015270000|2022-04-26 23:21:10|122.26|119.46|122.15|119.35|122.37|119.57|122.15|119.35|0
1651015280000|2022-04-26 23:21:20|121.98|119.18|122.2|119.4|122.2|119.4|121.98|119.18|0
1651015290000|2022-04-26 23:21:30|122.15|119.35|122.15|119.35|122.15|119.35|122.15|119.35|0
1651015300000|2022-04-26 23:21:40|122.04|119.24|122.15|119.35|122.15|119.35|122.04|119.24|0
1651015320000|2022-04-26 23:22:00|122.37|119.57|122.09|119.29|122.37|119.57|122.09|119.29|0
1651015330000|2022-04-26 23:22:10|122.04|119.24|121.98|119.18|122.04|119.24|121.98|119.18|0
1651015340000|2022-04-26 23:22:20|122.04|119.24|121.93|119.13|122.04|119.24|121.93|119.13|0
1651015350000|2022-04-26 23:22:30|122.04|119.24|122.09|119.29|122.09|119.29|122.04|119.24|0
1651015360000|2022-04-26 23:22:40|122.15|119.35|122.09|119.29|122.15|119.35|122.09|119.29|0
1651015370000|2022-04-26 23:22:50|122.04|119.24|122.36|119.56|122.36|119.56|122.04|119.24|0
1651015380000|2022-04-26 23:23:00|122.25|119.45|122.2|119.4|122.25|119.45|122.2|119.4|0
1651015390000|2022-04-26 23:23:10|122.15|119.35|122.15|119.35|122.2|119.4|122.09|119.29|0
1651015400000|2022-04-26 23:23:20|122.14|119.34|122.25|119.45|122.25|119.45|122.14|119.34|0
1651015410000|2022-04-26 23:23:30|122.2|119.4|122.2|119.4|122.2|119.4|122.2|119.4|0
1651015420000|2022-04-26 23:23:40|122.14|119.34|122.14|119.34|122.14|119.34|122.14|119.34|0
1651015430000|2022-04-26 23:23:50|122.2|119.4|122.09|119.29|122.2|119.4|122.09|119.29|0
1651015440000|2022-04-26 23:24:00|122.03|119.23|122.03|119.23|122.14|119.34|122.03|119.23|0
1651015450000|2022-04-26 23:24:10|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1651015460000|2022-04-26 23:24:20|122.03|119.23|121.92|119.12|122.03|119.23|121.92|119.12|0
1651015470000|2022-04-26 23:24:30|121.98|119.18|122.03|119.23|122.03|119.23|121.98|119.18|0
1651015480000|2022-04-26 23:24:40|121.98|119.18|122.14|119.34|122.14|119.34|121.92|119.12|0
1651015500000|2022-04-26 23:25:00|122.2|119.4|122.25|119.45|122.25|119.45|122.2|119.4|0
1651015510000|2022-04-26 23:25:10|122.36|119.56|122.36|119.56|122.36|119.56|122.25|119.45|0
1651015520000|2022-04-26 23:25:20|122.31|119.51|122.47|119.67|122.47|119.67|122.31|119.51|0
1651015530000|2022-04-26 23:25:30|122.58|119.78|122.69|119.89|122.74|119.94|122.58|119.78|0
1651015540000|2022-04-26 23:25:40|122.74|119.94|122.69|119.89|122.74|119.94|122.69|119.89|0
1651015560000|2022-04-26 23:26:00|122.58|119.78|122.41|119.61|122.69|119.89|122.41|119.61|0
1651015570000|2022-04-26 23:26:10|122.25|119.45|122.36|119.56|122.36|119.56|122.25|119.45|0
1651015580000|2022-04-26 23:26:20|122.41|119.61|122.36|119.56|122.41|119.61|122.36|119.56|0
1651015600000|2022-04-26 23:26:40|122.03|119.23|122.36|119.56|122.36|119.56|122.03|119.23|0
1651015610000|2022-04-26 23:26:50|122.3|119.5|122.36|119.56|122.36|119.56|122.3|119.5|0
1651015620000|2022-04-26 23:27:00|122.25|119.45|122.03|119.23|122.25|119.45|122.03|119.23|0
1651015630000|2022-04-26 23:27:10|121.92|119.12|121.7|118.9|121.92|119.12|121.65|118.85|0
1651015640000|2022-04-26 23:27:20|121.76|118.96|121.59|118.79|121.76|118.96|121.59|118.79|0
1651015650000|2022-04-26 23:27:30|121.65|118.85|121.59|118.79|121.7|118.9|121.59|118.79|0
1651015660000|2022-04-26 23:27:40|121.7|118.9|121.7|118.9|121.76|118.96|121.7|118.9|0
1651015670000|2022-04-26 23:27:50|121.81|119.01|121.7|118.9|121.81|119.01|121.7|118.9|0
1651015680000|2022-04-26 23:28:00|121.81|119.01|121.92|119.12|121.92|119.12|121.81|119.01|0
1651015690000|2022-04-26 23:28:10|121.86|119.06|121.81|119.01|121.86|119.06|121.81|119.01|0
1651015700000|2022-04-26 23:28:20|121.86|119.06|121.81|119.01|121.92|119.12|121.81|119.01|0
1651015710000|2022-04-26 23:28:30|121.75|118.95|121.7|118.9|121.75|118.95|121.7|118.9|0
1651015720000|2022-04-26 23:28:40|121.81|119.01|121.7|118.9|121.81|119.01|121.7|118.9|0
1651015730000|2022-04-26 23:28:50|121.81|119.01|121.81|119.01|121.81|119.01|121.81|119.01|0
1651015740000|2022-04-26 23:29:00|121.86|119.06|121.92|119.12|121.92|119.12|121.86|119.06|0
1651015750000|2022-04-26 23:29:10|121.86|119.06|121.92|119.12|121.92|119.12|121.86|119.06|0
1651015760000|2022-04-26 23:29:20|121.86|119.06|121.7|118.9|121.92|119.12|121.7|118.9|0
1651015770000|2022-04-26 23:29:30|121.64|118.84|121.48|118.68|121.64|118.84|121.48|118.68|0
1651015780000|2022-04-26 23:29:40|121.43|118.63|121.48|118.68|121.48|118.68|121.37|118.57|0
1651015790000|2022-04-26 23:29:50|121.43|118.63|121.53|118.73|121.53|118.73|121.43|118.63|0
1651015800000|2022-04-26 23:30:00|121.48|118.68|121.48|118.68|121.53|118.73|121.43|118.63|0
1651015810000|2022-04-26 23:30:10|121.59|118.79|121.7|118.9|121.7|118.9|121.59|118.79|0
1651015820000|2022-04-26 23:30:20|121.64|118.84|121.59|118.79|121.64|118.84|121.59|118.79|0
1651015830000|2022-04-26 23:30:30|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1651015840000|2022-04-26 23:30:40|121.59|118.79|121.53|118.73|121.59|118.79|121.53|118.73|0
1651015850000|2022-04-26 23:30:50|121.59|118.79|121.81|119.01|121.81|119.01|121.59|118.79|0
1651015860000|2022-04-26 23:31:00|122.03|119.23|122.03|119.23|122.03|119.23|122.03|119.23|0
1651015870000|2022-04-26 23:31:10|122.14|119.34|122.14|119.34|122.25|119.45|122.14|119.34|0
1651015880000|2022-04-26 23:31:20|122.08|119.28|122.14|119.34|122.14|119.34|122.03|119.23|0
1651015890000|2022-04-26 23:31:30|122.03|119.23|122.08|119.28|122.08|119.28|122.03|119.23|0
1651015900000|2022-04-26 23:31:40|122.03|119.23|121.86|119.06|122.03|119.23|121.86|119.06|0
1651015910000|2022-04-26 23:31:50|121.92|119.12|121.92|119.12|121.97|119.17|121.92|119.12|0
1651015920000|2022-04-26 23:32:00|122.08|119.28|122.08|119.28|122.08|119.28|122.08|119.28|0
1651015930000|2022-04-26 23:32:10|122.14|119.34|122.14|119.34|122.25|119.45|122.14|119.34|0
1651015940000|2022-04-26 23:32:20|122.19|119.39|122.14|119.34|122.25|119.45|122.14|119.34|0
1651015950000|2022-04-26 23:32:30|122.25|119.45|122.19|119.39|122.25|119.45|122.19|119.39|0
1651015960000|2022-04-26 23:32:40|122.24|119.44|122.24|119.44|122.24|119.44|122.24|119.44|0
1651015970000|2022-04-26 23:32:50|122.14|119.34|122.24|119.44|122.24|119.44|122.14|119.34|0
1651015980000|2022-04-26 23:33:00|122.46|119.66|122.46|119.66|122.46|119.66|122.46|119.66|0
1651015990000|2022-04-26 23:33:10|122.57|119.77|122.57|119.77|122.57|119.77|122.57|119.77|0
1651016000000|2022-04-26 23:33:20|122.63|119.83|123.01|120.21|123.01|120.21|122.63|119.83|0
1651016010000|2022-04-26 23:33:30|122.9|120.1|123.01|120.21|123.01|120.21|122.9|120.1|0
1651016020000|2022-04-26 23:33:40|123.12|120.32|123.18|120.38|123.18|120.38|123.12|120.32|0
1651016030000|2022-04-26 23:33:50|123.23|120.43|123.34|120.54|123.34|120.54|123.23|120.43|0
1651016040000|2022-04-26 23:34:00|123.23|120.43|123.34|120.54|123.34|120.54|123.23|120.43|0
1651016050000|2022-04-26 23:34:10|123.12|120.32|123.12|120.32|123.12|120.32|123.12|120.32|0
1651016060000|2022-04-26 23:34:20|123.07|120.27|122.95|120.15|123.07|120.27|122.95|120.15|0
1651016070000|2022-04-26 23:34:30|123.01|120.21|123.01|120.21|123.01|120.21|122.95|120.15|0
1651016080000|2022-04-26 23:34:40|122.95|120.15|122.79|119.99|122.95|120.15|122.79|119.99|0
1651016090000|2022-04-26 23:34:50|122.84|120.04|122.84|120.04|122.84|120.04|122.84|120.04|0
1651016100000|2022-04-26 23:35:00|122.9|120.1|122.79|119.99|122.9|120.1|122.79|119.99|0
1651016110000|2022-04-26 23:35:10|122.9|120.1|122.9|120.1|122.9|120.1|122.9|120.1|0
1651016130000|2022-04-26 23:35:30|123.01|120.21|123.01|120.21|123.01|120.21|123.01|120.21|0
1651016140000|2022-04-26 23:35:40|122.95|120.15|123.01|120.21|123.01|120.21|122.95|120.15|0
1651016150000|2022-04-26 23:35:50|122.95|120.15|122.9|120.1|123.01|120.21|122.9|120.1|0
1651016160000|2022-04-26 23:36:00|122.79|119.99|122.68|119.88|122.79|119.99|122.68|119.88|0
1651016170000|2022-04-26 23:36:10|122.46|119.66|122.35|119.55|122.46|119.66|122.35|119.55|0
1651016180000|2022-04-26 23:36:20|122.24|119.44|122.24|119.44|122.24|119.44|122.24|119.44|0
1651016200000|2022-04-26 23:36:40|122.18|119.38|122.13|119.33|122.24|119.44|122.13|119.33|0
1651016220000|2022-04-26 23:37:00|122.02|119.22|122.02|119.22|122.02|119.22|122.02|119.22|0
1651016230000|2022-04-26 23:37:10|122.13|119.33|122.13|119.33|122.13|119.33|122.13|119.33|0
1651016250000|2022-04-26 23:37:30|122.24|119.44|122.24|119.44|122.24|119.44|122.24|119.44|0
1651016270000|2022-04-26 23:37:50|122.18|119.38|122.24|119.44|122.24|119.44|122.18|119.38|0
1651016280000|2022-04-26 23:38:00|122.57|119.77|122.68|119.88|122.68|119.88|122.57|119.77|0
1651016290000|2022-04-26 23:38:10|122.57|119.77|122.68|119.88|122.68|119.88|122.57|119.77|0
1651016300000|2022-04-26 23:38:20|122.62|119.82|122.57|119.77|122.62|119.82|122.57|119.77|0
1651016310000|2022-04-26 23:38:30|122.46|119.66|122.4|119.6|122.46|119.66|122.4|119.6|0
1651016320000|2022-04-26 23:38:40|122.57|119.77|122.51|119.71|122.57|119.77|122.51|119.71|0
1651016330000|2022-04-26 23:38:50|122.57|119.77|122.84|120.04|122.84|120.04|122.57|119.77|0
1651016340000|2022-04-26 23:39:00|122.9|120.1|123.01|120.21|123.12|120.32|122.9|120.1|0
1651016350000|2022-04-26 23:39:10|123.23|120.43|123.23|120.43|123.23|120.43|123.23|120.43|0
1651016360000|2022-04-26 23:39:20|123.17|120.37|123.06|120.26|123.17|120.37|123.06|120.26|0
1651016370000|2022-04-26 23:39:30|123.12|120.32|123.23|120.43|123.23|120.43|123.12|120.32|0
1651016380000|2022-04-26 23:39:40|123.17|120.37|123.34|120.54|123.34|120.54|123.17|120.37|0
1651016390000|2022-04-26 23:39:50|123.23|120.43|123.23|120.43|123.23|120.43|123.23|120.43|0
1651016400000|2022-04-26 23:40:00|122.95|120.15|122.95|120.15|122.95|120.15|122.95|120.15|0
1651016410000|2022-04-26 23:40:10|122.9|120.1|123.01|120.21|123.01|120.21|122.79|119.99|0
1651016420000|2022-04-26 23:40:20|123.06|120.26|123.23|120.43|123.23|120.43|123.06|120.26|0
1651016430000|2022-04-26 23:40:30|123.45|120.65|123.56|120.76|123.56|120.76|123.45|120.65|0
1651016440000|2022-04-26 23:40:40|123.67|120.87|123.89|121.09|123.89|121.09|123.67|120.87|0
1651016450000|2022-04-26 23:40:50|123.78|120.98|123.56|120.76|123.78|120.98|123.56|120.76|0
1651016460000|2022-04-26 23:41:00|123.67|120.87|123.61|120.81|123.67|120.87|123.56|120.76|0
1651016470000|2022-04-26 23:41:10|123.67|120.87|123.78|120.98|123.78|120.98|123.67|120.87|0
1651016480000|2022-04-26 23:41:20|123.67|120.87|123.56|120.76|123.67|120.87|123.56|120.76|0
1651016490000|2022-04-26 23:41:30|123.78|120.98|124|121.2|124|121.2|123.78|120.98|0
1651016500000|2022-04-26 23:41:40|123.89|121.09|123.89|121.09|123.89|121.09|123.83|121.03|0
1651016510000|2022-04-26 23:41:50|123.94|121.14|123.83|121.03|123.94|121.14|123.83|121.03|0
1651016520000|2022-04-26 23:42:00|123.78|120.98|123.67|120.87|123.78|120.98|123.67|120.87|0
1651016530000|2022-04-26 23:42:10|123.61|120.81|123.44|120.64|123.61|120.81|123.44|120.64|0
1651016540000|2022-04-26 23:42:20|123.5|120.7|123.44|120.64|123.5|120.7|123.44|120.64|0
1651016550000|2022-04-26 23:42:30|123.5|120.7|123.55|120.75|123.55|120.75|123.5|120.7|0
1651016560000|2022-04-26 23:42:40|123.5|120.7|123.33|120.53|123.5|120.7|123.33|120.53|0
1651016570000|2022-04-26 23:42:50|123.44|120.64|123.55|120.75|123.55|120.75|123.44|120.64|0
1651016580000|2022-04-26 23:43:00|123.44|120.64|123.55|120.75|123.55|120.75|123.44|120.64|0
1651016590000|2022-04-26 23:43:10|123.44|120.64|123.28|120.48|123.44|120.64|123.22|120.42|0
1651016600000|2022-04-26 23:43:20|123.22|120.42|123.33|120.53|123.33|120.53|123.22|120.42|0
1651016610000|2022-04-26 23:43:30|123.44|120.64|123.33|120.53|123.44|120.64|123.33|120.53|0
1651016620000|2022-04-26 23:43:40|123.22|120.42|123.33|120.53|123.33|120.53|123.22|120.42|0
1651016630000|2022-04-26 23:43:50|123.44|120.64|123.33|120.53|123.44|120.64|123.33|120.53|0
1651016650000|2022-04-26 23:44:10|123.22|120.42|123.22|120.42|123.22|120.42|123.22|120.42|0
1651016660000|2022-04-26 23:44:20|123.11|120.31|123.22|120.42|123.22|120.42|123.11|120.31|0
1651016670000|2022-04-26 23:44:30|123.11|120.31|123.33|120.53|123.33|120.53|123.11|120.31|0
1651016680000|2022-04-26 23:44:40|123.22|120.42|123.22|120.42|123.22|120.42|123.22|120.42|0
1651016700000|2022-04-26 23:45:00|123.27|120.47|123.38|120.58|123.38|120.58|123.27|120.47|0
1651016710000|2022-04-26 23:45:10|123.49|120.69|123.66|120.86|123.66|120.86|123.49|120.69|0
1651016720000|2022-04-26 23:45:20|123.55|120.75|123.55|120.75|123.55|120.75|123.55|120.75|0
1651016730000|2022-04-26 23:45:30|123.22|120.42|123.22|120.42|123.22|120.42|123.11|120.31|0
1651016740000|2022-04-26 23:45:40|123.16|120.36|123.11|120.31|123.16|120.36|123.11|120.31|0
1651016750000|2022-04-26 23:45:50|123.22|120.42|123.22|120.42|123.22|120.42|123.22|120.42|0
1651016760000|2022-04-26 23:46:00|123.33|120.53|123.22|120.42|123.33|120.53|123.22|120.42|0
1651016770000|2022-04-26 23:46:10|123.16|120.36|123.11|120.31|123.16|120.36|123.11|120.31|0
1651016780000|2022-04-26 23:46:20|123.22|120.42|123.16|120.36|123.22|120.42|123.16|120.36|0
1651016790000|2022-04-26 23:46:30|123.22|120.42|123.22|120.42|123.22|120.42|123.11|120.31|0
1651016800000|2022-04-26 23:46:40|123.27|120.47|123.33|120.53|123.33|120.53|123.27|120.47|0
1651016810000|2022-04-26 23:46:50|123.38|120.58|123.49|120.69|123.49|120.69|123.38|120.58|0
1651016820000|2022-04-26 23:47:00|123.55|120.75|123.55|120.75|123.55|120.75|123.44|120.64|0
1651016830000|2022-04-26 23:47:10|123.6|120.8|123.44|120.64|123.6|120.8|123.44|120.64|0
1651016840000|2022-04-26 23:47:20|123.55|120.75|123.55|120.75|123.55|120.75|123.55|120.75|0
1651016850000|2022-04-26 23:47:30|123.66|120.86|123.71|120.91|123.71|120.91|123.66|120.86|0
1651016860000|2022-04-26 23:47:40|123.77|120.97|123.88|121.08|123.88|121.08|123.77|120.97|0
1651016870000|2022-04-26 23:47:50|123.99|121.19|123.99|121.19|123.99|121.19|123.99|121.19|0
1651016880000|2022-04-26 23:48:00|124.04|121.24|123.93|121.13|124.04|121.24|123.93|121.13|0
1651016890000|2022-04-26 23:48:10|123.88|121.08|123.99|121.19|123.99|121.19|123.88|121.08|0
1651016900000|2022-04-26 23:48:20|123.88|121.08|123.55|120.75|123.88|121.08|123.55|120.75|0
1651016910000|2022-04-26 23:48:30|123.66|120.86|123.66|120.86|123.77|120.97|123.66|120.86|0
1651016930000|2022-04-26 23:48:50|123.77|120.97|123.77|120.97|123.77|120.97|123.77|120.97|0
1651016980000|2022-04-26 23:49:40|123.88|121.08|123.88|121.08|123.88|121.08|123.88|121.08|0
1651016990000|2022-04-26 23:49:50|123.99|121.19|123.88|121.08|123.99|121.19|123.88|121.08|0
1651017000000|2022-04-26 23:50:00|123.99|121.19|124.21|121.41|124.21|121.41|123.99|121.19|0
1651017010000|2022-04-26 23:50:10|124.1|121.3|124.21|121.41|124.21|121.41|124.1|121.3|0
1651017020000|2022-04-26 23:50:20|124.1|121.3|124.15|121.35|124.21|121.41|124.1|121.3|0
1651017030000|2022-04-26 23:50:30|124.21|121.41|124.21|121.41|124.21|121.41|124.15|121.35|0
1651017040000|2022-04-26 23:50:40|124.1|121.3|124.1|121.3|124.1|121.3|124.04|121.24|0
1651017050000|2022-04-26 23:50:50|123.99|121.19|124.1|121.3|124.21|121.41|123.99|121.19|0
1651017060000|2022-04-26 23:51:00|124.21|121.41|124.21|121.41|124.21|121.41|124.21|121.41|0
1651017070000|2022-04-26 23:51:10|124.43|121.63|124.54|121.74|124.54|121.74|124.43|121.63|0
1651017080000|2022-04-26 23:51:20|124.65|121.85|124.54|121.74|124.65|121.85|124.54|121.74|0
1651017090000|2022-04-26 23:51:30|124.59|121.79|124.43|121.63|124.59|121.79|124.43|121.63|0
1651017100000|2022-04-26 23:51:40|124.48|121.68|124.43|121.63|124.54|121.74|124.43|121.63|0
1651017110000|2022-04-26 23:51:50|124.54|121.74|124.54|121.74|124.76|121.96|124.54|121.74|0
1651017120000|2022-04-26 23:52:00|124.48|121.68|124.65|121.85|124.65|121.85|124.48|121.68|0
1651017130000|2022-04-26 23:52:10|124.71|121.91|124.76|121.96|124.82|122.02|124.71|121.91|0
1651017140000|2022-04-26 23:52:20|124.82|122.02|124.87|122.07|124.87|122.07|124.82|122.02|0
1651017150000|2022-04-26 23:52:30|124.82|122.02|124.87|122.07|124.87|122.07|124.82|122.02|0
1651017160000|2022-04-26 23:52:40|124.82|122.02|124.82|122.02|124.82|122.02|124.82|122.02|0
1651017170000|2022-04-26 23:52:50|124.76|121.96|124.65|121.85|124.76|121.96|124.65|121.85|0
1651017180000|2022-04-26 23:53:00|124.76|121.96|124.7|121.9|124.76|121.96|124.7|121.9|0
1651017190000|2022-04-26 23:53:10|124.65|121.85|124.54|121.74|124.65|121.85|124.54|121.74|0
1651017200000|2022-04-26 23:53:20|124.48|121.68|124.76|121.96|124.76|121.96|124.48|121.68|0
1651017210000|2022-04-26 23:53:30|124.7|121.9|124.48|121.68|124.7|121.9|124.43|121.63|0
1651017220000|2022-04-26 23:53:40|124.43|121.63|124.43|121.63|124.48|121.68|124.43|121.63|0
1651017230000|2022-04-26 23:53:50|124.37|121.57|124.37|121.57|124.37|121.57|124.37|121.57|0
1651017240000|2022-04-26 23:54:00|124.32|121.52|123.98|121.18|124.32|121.52|123.98|121.18|0
1651017250000|2022-04-26 23:54:10|124.1|121.3|123.98|121.18|124.1|121.3|123.98|121.18|0
1651017260000|2022-04-26 23:54:20|123.93|121.13|123.87|121.07|123.93|121.13|123.87|121.07|0
1651017270000|2022-04-26 23:54:30|123.76|120.96|123.76|120.96|123.82|121.02|123.76|120.96|0
1651017280000|2022-04-26 23:54:40|123.87|121.07|123.76|120.96|123.87|121.07|123.76|120.96|0
1651017300000|2022-04-26 23:55:00|123.87|121.07|124.09|121.29|124.09|121.29|123.87|121.07|0
1651017310000|2022-04-26 23:55:10|124.04|121.24|123.98|121.18|124.04|121.24|123.98|121.18|0
1651017320000|2022-04-26 23:55:20|123.87|121.07|123.87|121.07|123.87|121.07|123.82|121.02|0
1651017330000|2022-04-26 23:55:30|123.98|121.18|123.87|121.07|123.98|121.18|123.87|121.07|0
1651017340000|2022-04-26 23:55:40|123.93|121.13|123.93|121.13|123.93|121.13|123.93|121.13|0
1651017350000|2022-04-26 23:55:50|123.87|121.07|123.87|121.07|123.87|121.07|123.87|121.07|0
1651017360000|2022-04-26 23:56:00|123.93|121.13|124.04|121.24|124.04|121.24|123.87|121.07|0
1651017370000|2022-04-26 23:56:10|123.98|121.18|124.2|121.4|124.2|121.4|123.98|121.18|0
1651017380000|2022-04-26 23:56:20|124.31|121.51|124.54|121.74|124.54|121.74|124.31|121.51|0
1651017390000|2022-04-26 23:56:30|124.65|121.85|124.59|121.79|124.65|121.85|124.59|121.79|0
1651017400000|2022-04-26 23:56:40|124.54|121.74|124.48|121.68|124.54|121.74|124.48|121.68|0
1651017410000|2022-04-26 23:56:50|124.65|121.85|124.65|121.85|124.76|121.96|124.65|121.85|0
1651017420000|2022-04-26 23:57:00|124.48|121.68|124.31|121.51|124.48|121.68|124.31|121.51|0
1651017430000|2022-04-26 23:57:10|124.37|121.57|124.2|121.4|124.37|121.57|124.2|121.4|0
1651017440000|2022-04-26 23:57:20|124.31|121.51|124.26|121.46|124.31|121.51|124.2|121.4|0
1651017450000|2022-04-26 23:57:30|124.37|121.57|124.2|121.4|124.37|121.57|124.2|121.4|0
1651017460000|2022-04-26 23:57:40|124.14|121.34|124.14|121.34|124.14|121.34|124.14|121.34|0
1651017470000|2022-04-26 23:57:50|124.2|121.4|124.03|121.23|124.2|121.4|124.03|121.23|0
1651017480000|2022-04-26 23:58:00|124.2|121.4|124.14|121.34|124.2|121.4|124.14|121.34|0
1651017490000|2022-04-26 23:58:10|124.03|121.23|123.98|121.18|124.09|121.29|123.98|121.18|0
1651017500000|2022-04-26 23:58:20|124.03|121.23|124.03|121.23|124.03|121.23|123.98|121.18|0
1651017510000|2022-04-26 23:58:30|123.98|121.18|123.92|121.12|123.98|121.18|123.92|121.12|0
1651017520000|2022-04-26 23:58:40|123.98|121.18|123.98|121.18|123.98|121.18|123.98|121.18|0
1651017530000|2022-04-26 23:58:50|123.76|120.96|123.76|120.96|123.76|120.96|123.76|120.96|0
1651017540000|2022-04-26 23:59:00|123.7|120.9|123.81|121.01|123.81|121.01|123.65|120.85|0
1651017550000|2022-04-26 23:59:10|123.76|120.96|123.65|120.85|123.76|120.96|123.65|120.85|0
1651017560000|2022-04-26 23:59:20|123.54|120.74|123.43|120.63|123.54|120.74|123.43|120.63|0
1651017570000|2022-04-26 23:59:30|123.32|120.52|123.32|120.52|123.32|120.52|123.32|120.52|0
1651017580000|2022-04-26 23:59:40|123.21|120.41|123.43|120.63|123.48|120.68|123.21|120.41|0
1651017590000|2022-04-26 23:59:50|123.54|120.74|123.54|120.74|123.54|120.74|123.43|120.63|0
1651017600000|2022-04-27 00:00:00|123.65|120.85|124.2|121.4|124.2|121.4|123.65|120.85|0
1651017610000|2022-04-27 00:00:10|124.09|121.29|123.87|121.07|124.09|121.29|123.87|121.07|0
1651017620000|2022-04-27 00:00:20|123.98|121.18|124.31|121.51|124.31|121.51|123.98|121.18|0
1651017630000|2022-04-27 00:00:30|124.2|121.4|124.2|121.4|124.2|121.4|124.2|121.4|0
1651017640000|2022-04-27 00:00:40|124.09|121.29|124.03|121.23|124.09|121.29|124.03|121.23|0
1651017650000|2022-04-27 00:00:50|124.09|121.29|124.09|121.29|124.09|121.29|123.98|121.18|0
1651017660000|2022-04-27 00:01:00|124.31|121.51|124.86|122.06|124.86|122.06|124.31|121.51|0
1651017670000|2022-04-27 00:01:10|124.98|122.18|124.98|122.18|124.98|122.18|124.86|122.06|0
1651017680000|2022-04-27 00:01:20|124.86|122.06|124.98|122.18|124.98|122.18|124.81|122.01|0
1651017690000|2022-04-27 00:01:30|124.86|122.06|124.86|122.06|124.86|122.06|124.86|122.06|0
1651017710000|2022-04-27 00:01:50|124.81|122.01|124.64|121.84|124.81|122.01|124.64|121.84|0
1651017720000|2022-04-27 00:02:00|124.53|121.73|124.58|121.78|124.64|121.84|124.53|121.73|0
1651017730000|2022-04-27 00:02:10|124.64|121.84|124.42|121.62|124.64|121.84|124.42|121.62|0
1651017740000|2022-04-27 00:02:20|124.36|121.56|124.14|121.34|124.36|121.56|124.09|121.29|0
1651017750000|2022-04-27 00:02:30|124.03|121.23|123.98|121.18|124.03|121.23|123.98|121.18|0
1651017760000|2022-04-27 00:02:40|123.87|121.07|123.7|120.9|123.98|121.18|123.7|120.9|0
1651017770000|2022-04-27 00:02:50|123.64|120.84|123.7|120.9|123.7|120.9|123.64|120.84|0
1651017780000|2022-04-27 00:03:00|123.75|120.95|123.53|120.73|123.75|120.95|123.53|120.73|0
1651017790000|2022-04-27 00:03:10|123.48|120.68|123.53|120.73|123.53|120.73|123.48|120.68|0
1651017800000|2022-04-27 00:03:20|123.48|120.68|123.64|120.84|123.64|120.84|123.42|120.62|0
1651017810000|2022-04-27 00:03:30|123.92|121.12|123.92|121.12|123.97|121.17|123.86|121.06|0
1651017820000|2022-04-27 00:03:40|124.09|121.29|123.92|121.12|124.2|121.4|123.92|121.12|0
1651017830000|2022-04-27 00:03:50|123.75|120.95|123.86|121.06|123.86|121.06|123.75|120.95|0
1651017840000|2022-04-27 00:04:00|123.81|121.01|123.64|120.84|123.81|121.01|123.64|120.84|0
1651017850000|2022-04-27 00:04:10|123.75|120.95|123.81|121.01|123.81|121.01|123.7|120.9|0
1651017860000|2022-04-27 00:04:20|124.08|121.28|123.97|121.17|124.08|121.28|123.97|121.17|0
1651017870000|2022-04-27 00:04:30|124.03|121.23|124.08|121.28|124.08|121.28|124.03|121.23|0
1651017880000|2022-04-27 00:04:40|123.97|121.17|124.08|121.28|124.08|121.28|123.97|121.17|0
1651017890000|2022-04-27 00:04:50|124.14|121.34|124.19|121.39|124.19|121.39|124.14|121.34|0
1651017900000|2022-04-27 00:05:00|124.25|121.45|124.08|121.28|124.31|121.51|124.08|121.28|0
1651017910000|2022-04-27 00:05:10|124.19|121.39|124.31|121.51|124.42|121.62|124.19|121.39|0
1651017920000|2022-04-27 00:05:20|124.19|121.39|124.19|121.39|124.19|121.39|124.19|121.39|0
1651017950000|2022-04-27 00:05:50|124.14|121.34|124.08|121.28|124.14|121.34|124.08|121.28|0
1651017960000|2022-04-27 00:06:00|124.19|121.39|124.42|121.62|124.42|121.62|124.19|121.39|0
1651017970000|2022-04-27 00:06:10|124.47|121.67|124.53|121.73|124.53|121.73|124.47|121.67|0
1651017980000|2022-04-27 00:06:20|124.47|121.67|124.69|121.89|124.69|121.89|124.47|121.67|0
1651017990000|2022-04-27 00:06:30|124.53|121.73|124.3|121.5|124.53|121.73|124.3|121.5|0
1651018000000|2022-04-27 00:06:40|124.19|121.39|123.97|121.17|124.19|121.39|123.97|121.17|0
1651018010000|2022-04-27 00:06:50|123.91|121.11|123.97|121.17|124.08|121.28|123.91|121.11|0
1651018020000|2022-04-27 00:07:00|124.02|121.22|123.97|121.17|124.02|121.22|123.91|121.11|0
1651018030000|2022-04-27 00:07:10|123.91|121.11|123.75|120.95|123.91|121.11|123.75|120.95|0
1651018040000|2022-04-27 00:07:20|123.58|120.78|123.86|121.06|123.86|121.06|123.58|120.78|0
1651018050000|2022-04-27 00:07:30|123.91|121.11|123.86|121.06|123.97|121.17|123.86|121.06|0
1651018060000|2022-04-27 00:07:40|123.75|120.95|123.75|120.95|123.75|120.95|123.75|120.95|0
1651018080000|2022-04-27 00:08:00|123.86|121.06|123.86|121.06|123.86|121.06|123.86|121.06|0
1651018090000|2022-04-27 00:08:10|123.64|120.84|123.64|120.84|123.64|120.84|123.64|120.84|0
1651018100000|2022-04-27 00:08:20|123.58|120.78|123.64|120.84|123.64|120.84|123.58|120.78|0
1651018110000|2022-04-27 00:08:30|122.34|119.54|122.29|119.49|122.34|119.54|122.18|119.38|0
1651018120000|2022-04-27 00:08:40|122.34|119.54|122.29|119.49|122.34|119.54|122.29|119.49|0
1651018130000|2022-04-27 00:08:50|122.4|119.6|122.4|119.6|122.4|119.6|122.4|119.6|0
1651018140000|2022-04-27 00:09:00|122.34|119.54|122.51|119.71|122.51|119.71|122.34|119.54|0
1651018150000|2022-04-27 00:09:10|122.84|120.04|122.84|120.04|122.84|120.04|122.78|119.98|0
1651018160000|2022-04-27 00:09:20|122.89|120.09|122.95|120.15|122.95|120.15|122.84|120.04|0
1651018170000|2022-04-27 00:09:30|122.84|120.04|122.73|119.93|122.84|120.04|122.73|119.93|0
1651018180000|2022-04-27 00:09:40|122.78|119.98|122.84|120.04|122.84|120.04|122.73|119.93|0
1651018190000|2022-04-27 00:09:50|122.62|119.82|122.73|119.93|122.73|119.93|122.62|119.82|0
1651018200000|2022-04-27 00:10:00|122.62|119.82|122.51|119.71|122.62|119.82|122.51|119.71|0
1651018210000|2022-04-27 00:10:10|122.4|119.6|122.34|119.54|122.4|119.6|122.34|119.54|0
1651018220000|2022-04-27 00:10:20|122.29|119.49|122.29|119.49|122.29|119.49|122.18|119.38|0
1651018230000|2022-04-27 00:10:30|122.51|119.71|122.51|119.71|122.51|119.71|122.51|119.71|0
1651018240000|2022-04-27 00:10:40|122.62|119.82|122.62|119.82|122.62|119.82|122.56|119.76|0
1651018250000|2022-04-27 00:10:50|122.51|119.71|122.56|119.76|122.56|119.76|122.51|119.71|0
1651018260000|2022-04-27 00:11:00|122.51|119.71|122.62|119.82|122.62|119.82|122.51|119.71|0
1651018270000|2022-04-27 00:11:10|122.73|119.93|122.73|119.93|122.78|119.98|122.73|119.93|0
1651018280000|2022-04-27 00:11:20|122.62|119.82|122.84|120.04|122.84|120.04|122.62|119.82|0
1651018290000|2022-04-27 00:11:30|122.73|119.93|122.62|119.82|122.73|119.93|122.62|119.82|0
1651018300000|2022-04-27 00:11:40|122.51|119.71|122.4|119.6|122.51|119.71|122.4|119.6|0
1651018310000|2022-04-27 00:11:50|122.51|119.71|122.4|119.6|122.51|119.71|122.4|119.6|0
1651018320000|2022-04-27 00:12:00|122.29|119.49|122.18|119.38|122.29|119.49|122.18|119.38|0
1651018330000|2022-04-27 00:12:10|122.29|119.49|122.18|119.38|122.29|119.49|122.18|119.38|0
1651018340000|2022-04-27 00:12:20|122.23|119.43|122.4|119.6|122.4|119.6|122.23|119.43|0
1651018350000|2022-04-27 00:12:30|122.51|119.71|122.51|119.71|122.51|119.71|122.51|119.71|0
1651018360000|2022-04-27 00:12:40|122.4|119.6|122.29|119.49|122.4|119.6|122.29|119.49|0
1651018370000|2022-04-27 00:12:50|122.18|119.38|122.29|119.49|122.29|119.49|122.18|119.38|0
1651018380000|2022-04-27 00:13:00|122.18|119.38|121.95|119.15|122.18|119.38|121.95|119.15|0
1651018390000|2022-04-27 00:13:10|121.9|119.1|121.95|119.15|122.06|119.26|121.9|119.1|0
1651018400000|2022-04-27 00:13:20|121.84|119.04|121.95|119.15|121.95|119.15|121.84|119.04|0
1651018410000|2022-04-27 00:13:30|121.9|119.1|121.9|119.1|121.9|119.1|121.9|119.1|0
1651018420000|2022-04-27 00:13:40|121.95|119.15|122.06|119.26|122.06|119.26|121.95|119.15|0
1651018430000|2022-04-27 00:13:50|122.17|119.37|122.28|119.48|122.28|119.48|122.06|119.26|0
1651018440000|2022-04-27 00:14:00|122.23|119.43|122.28|119.48|122.28|119.48|122.23|119.43|0
1651018450000|2022-04-27 00:14:10|122.17|119.37|122.17|119.37|122.28|119.48|122.17|119.37|0
1651018460000|2022-04-27 00:14:20|122.28|119.48|122.39|119.59|122.39|119.59|122.28|119.48|0
1651018470000|2022-04-27 00:14:30|122.45|119.65|122.45|119.65|122.45|119.65|122.45|119.65|0
1651018480000|2022-04-27 00:14:40|122.5|119.7|122.5|119.7|122.61|119.81|122.5|119.7|0
1651018500000|2022-04-27 00:15:00|122.67|119.87|122.28|119.48|122.67|119.87|122.28|119.48|0
1651018510000|2022-04-27 00:15:10|122.17|119.37|122.06|119.26|122.23|119.43|122.06|119.26|0
1651018520000|2022-04-27 00:15:20|121.95|119.15|121.95|119.15|121.95|119.15|121.95|119.15|0
1651018530000|2022-04-27 00:15:30|122.06|119.26|122.06|119.26|122.06|119.26|122.06|119.26|0
1651018540000|2022-04-27 00:15:40|121.95|119.15|121.89|119.09|121.95|119.15|121.89|119.09|0
1651018550000|2022-04-27 00:15:50|121.95|119.15|121.95|119.15|121.95|119.15|121.95|119.15|0
1651018560000|2022-04-27 00:16:00|121.84|119.04|121.95|119.15|121.95|119.15|121.73|118.93|0
1651018570000|2022-04-27 00:16:10|122.17|119.37|122.28|119.48|122.28|119.48|122.17|119.37|0
1651018580000|2022-04-27 00:16:20|122.17|119.37|122.28|119.48|122.28|119.48|122.17|119.37|0
1651018590000|2022-04-27 00:16:30|122.22|119.42|122.28|119.48|122.28|119.48|122.11|119.31|0
1651018600000|2022-04-27 00:16:40|122.17|119.37|122.06|119.26|122.17|119.37|121.95|119.15|0
1651018610000|2022-04-27 00:16:50|121.95|119.15|121.95|119.15|122|119.2|121.95|119.15|0
1651018620000|2022-04-27 00:17:00|122.06|119.26|122.06|119.26|122.06|119.26|122.06|119.26|0
1651018630000|2022-04-27 00:17:10|122.17|119.37|122.22|119.42|122.28|119.48|122.17|119.37|0
1651018640000|2022-04-27 00:17:20|122.17|119.37|122.22|119.42|122.22|119.42|122.17|119.37|0
1651018650000|2022-04-27 00:17:30|122.28|119.48|122.33|119.53|122.39|119.59|122.28|119.48|0
1651018660000|2022-04-27 00:17:40|122.28|119.48|122.39|119.59|122.39|119.59|122.28|119.48|0
1651018670000|2022-04-27 00:17:50|122.5|119.7|122.61|119.81|122.61|119.81|122.5|119.7|0
1651018680000|2022-04-27 00:18:00|122.72|119.92|122.94|120.14|122.94|120.14|122.72|119.92|0
1651018690000|2022-04-27 00:18:10|123.05|120.25|122.94|120.14|123.05|120.25|122.94|120.14|0
1651018700000|2022-04-27 00:18:20|122.72|119.92|122.39|119.59|122.72|119.92|122.39|119.59|0
1651018710000|2022-04-27 00:18:30|122.33|119.53|122.06|119.26|122.33|119.53|122.06|119.26|0
1651018720000|2022-04-27 00:18:40|122.17|119.37|120.53|117.73|122.28|119.48|120.53|117.73|0
1651018730000|2022-04-27 00:18:50|120.86|118.06|120.75|117.95|120.86|118.06|120.75|117.95|0
1651018740000|2022-04-27 00:19:00|120.81|118.01|120.53|117.73|120.81|118.01|120.53|117.73|0
1651018750000|2022-04-27 00:19:10|120.64|117.84|120.53|117.73|120.64|117.84|120.53|117.73|0
1651018760000|2022-04-27 00:19:20|120.42|117.62|120.42|117.62|120.53|117.73|120.42|117.62|0
1651018780000|2022-04-27 00:19:40|120.48|117.68|120.53|117.73|120.53|117.73|120.48|117.68|0
1651018790000|2022-04-27 00:19:50|120.48|117.68|120.53|117.73|120.53|117.73|120.48|117.68|0
1651018800000|2022-04-27 00:20:00|120.64|117.84|120.42|117.62|120.64|117.84|120.31|117.51|0
1651018810000|2022-04-27 00:20:10|120.47|117.67|120.42|117.62|120.53|117.73|120.42|117.62|0
1651018820000|2022-04-27 00:20:20|120.47|117.67|120.53|117.73|120.53|117.73|120.47|117.67|0
1651018830000|2022-04-27 00:20:30|120.64|117.84|120.64|117.84|120.64|117.84|120.64|117.84|0
1651018840000|2022-04-27 00:20:40|120.69|117.89|120.91|118.11|120.91|118.11|120.69|117.89|0
1651018850000|2022-04-27 00:20:50|120.97|118.17|120.97|118.17|120.97|118.17|120.97|118.17|0
1651018860000|2022-04-27 00:21:00|120.86|118.06|120.97|118.17|120.97|118.17|120.86|118.06|0
1651018870000|2022-04-27 00:21:10|121.08|118.28|121.08|118.28|121.08|118.28|121.02|118.22|0
1651018880000|2022-04-27 00:21:20|121.13|118.33|121.02|118.22|121.13|118.33|120.97|118.17|0
1651018890000|2022-04-27 00:21:30|121.41|118.61|121.97|119.17|121.97|119.17|121.41|118.61|0
1651018900000|2022-04-27 00:21:40|121.85|119.05|122.41|119.61|122.41|119.61|121.85|119.05|0
1651018910000|2022-04-27 00:21:50|122.63|119.83|122.74|119.94|122.74|119.94|122.63|119.83|0
1651018920000|2022-04-27 00:22:00|122.63|119.83|123.31|120.51|123.31|120.51|121.97|119.17|0
1651018930000|2022-04-27 00:22:10|123.53|120.73|123.42|120.62|123.53|120.73|123.42|120.62|0
1651018940000|2022-04-27 00:22:20|123.53|120.73|123.3|120.5|123.53|120.73|123.3|120.5|0
1651018950000|2022-04-27 00:22:30|123.42|120.62|123.58|120.78|123.58|120.78|123.3|120.5|0
1651018960000|2022-04-27 00:22:40|123.3|120.5|123.19|120.39|123.3|120.5|123.19|120.39|0
1651018970000|2022-04-27 00:22:50|123.3|120.5|123.3|120.5|123.3|120.5|123.3|120.5|0
1651018980000|2022-04-27 00:23:00|123.42|120.62|123.53|120.73|123.53|120.73|123.42|120.62|0
1651018990000|2022-04-27 00:23:10|123.64|120.84|123.64|120.84|123.64|120.84|123.53|120.73|0
1651019000000|2022-04-27 00:23:20|123.58|120.78|123.69|120.89|123.69|120.89|123.58|120.78|0
1651019010000|2022-04-27 00:23:30|123.64|120.84|123.64|120.84|123.64|120.84|123.64|120.84|0
1651019020000|2022-04-27 00:23:40|123.41|120.61|123.41|120.61|123.41|120.61|123.41|120.61|0
1651019040000|2022-04-27 00:24:00|123.3|120.5|122.97|120.17|123.3|120.5|122.91|120.11|0
1651019050000|2022-04-27 00:24:10|123.08|120.28|122.97|120.17|123.08|120.28|122.97|120.17|0
1651019060000|2022-04-27 00:24:20|122.86|120.06|122.86|120.06|122.86|120.06|122.86|120.06|0
1651019090000|2022-04-27 00:24:50|122.69|119.89|122.75|119.95|122.75|119.95|122.64|119.84|0
1651019100000|2022-04-27 00:25:00|122.86|120.06|122.86|120.06|122.86|120.06|122.8|120|0
1651019110000|2022-04-27 00:25:10|122.75|119.95|122.69|119.89|122.75|119.95|122.64|119.84|0
1651019120000|2022-04-27 00:25:20|122.64|119.84|122.64|119.84|122.64|119.84|122.64|119.84|0
1651019130000|2022-04-27 00:25:30|122.69|119.89|122.8|120|122.8|120|122.69|119.89|0
1651019140000|2022-04-27 00:25:40|122.86|120.06|122.86|120.06|122.86|120.06|122.86|120.06|0
1651019150000|2022-04-27 00:25:50|122.91|120.11|123.08|120.28|123.08|120.28|122.91|120.11|0
1651019160000|2022-04-27 00:26:00|122.46|119.66|122.57|119.77|122.57|119.77|122.46|119.66|0
1651019170000|2022-04-27 00:26:10|122.46|119.66|122.35|119.55|122.46|119.66|122.35|119.55|0
1651019180000|2022-04-27 00:26:20|122.4|119.6|122.35|119.55|122.4|119.6|122.35|119.55|0
1651019200000|2022-04-27 00:26:40|122.24|119.44|122.24|119.44|122.24|119.44|122.24|119.44|0
1651019210000|2022-04-27 00:26:50|122.13|119.33|122.13|119.33|122.13|119.33|122.02|119.22|0
1651019230000|2022-04-27 00:27:10|122.18|119.38|122.24|119.44|122.24|119.44|122.18|119.38|0
1651019260000|2022-04-27 00:27:40|122.35|119.55|122.24|119.44|122.35|119.55|122.24|119.44|0
1651019270000|2022-04-27 00:27:50|122.35|119.55|122.35|119.55|122.35|119.55|122.35|119.55|0
1651019280000|2022-04-27 00:28:00|122.46|119.66|122.46|119.66|122.46|119.66|122.46|119.66|0
1651019290000|2022-04-27 00:28:10|122.35|119.55|122.35|119.55|122.35|119.55|122.29|119.49|0
1651019300000|2022-04-27 00:28:20|122.02|119.22|122.02|119.22|122.02|119.22|122.02|119.22|0
1651019310000|2022-04-27 00:28:30|121.68|118.88|121.57|118.77|121.68|118.88|121.57|118.77|0
1651019320000|2022-04-27 00:28:40|121.52|118.72|121.46|118.66|121.57|118.77|121.46|118.66|0
1651019330000|2022-04-27 00:28:50|121.35|118.55|121.35|118.55|121.35|118.55|121.24|118.44|0
1651019340000|2022-04-27 00:29:00|121.46|118.66|121.35|118.55|121.46|118.66|121.35|118.55|0
1651019350000|2022-04-27 00:29:10|121.46|118.66|121.41|118.61|121.46|118.66|121.41|118.61|0
1651019360000|2022-04-27 00:29:20|121.46|118.66|121.46|118.66|121.57|118.77|121.46|118.66|0
1651019370000|2022-04-27 00:29:30|121.57|118.77|121.57|118.77|121.57|118.77|121.57|118.77|0
1651019380000|2022-04-27 00:29:40|121.52|118.72|121.57|118.77|121.57|118.77|121.52|118.72|0
1651019390000|2022-04-27 00:29:50|121.46|118.66|121.57|118.77|121.57|118.77|121.46|118.66|0
1651019400000|2022-04-27 00:30:00|121.52|118.72|121.4|118.6|121.57|118.77|121.4|118.6|0
1651019410000|2022-04-27 00:30:10|121.35|118.55|121.24|118.44|121.35|118.55|121.18|118.38|0
1651019420000|2022-04-27 00:30:20|121.35|118.55|121.29|118.49|121.35|118.55|121.29|118.49|0
1651019430000|2022-04-27 00:30:30|121.24|118.44|121.35|118.55|121.35|118.55|121.24|118.44|0
1651019440000|2022-04-27 00:30:40|121.29|118.49|121.24|118.44|121.29|118.49|121.24|118.44|0
1651019460000|2022-04-27 00:31:00|121.35|118.55|121.29|118.49|121.35|118.55|121.29|118.49|0
1651019470000|2022-04-27 00:31:10|121.24|118.44|121.18|118.38|121.24|118.44|121.18|118.38|0
1651019480000|2022-04-27 00:31:20|121.24|118.44|121.13|118.33|121.24|118.44|121.13|118.33|0
1651019490000|2022-04-27 00:31:30|121.24|118.44|121.24|118.44|121.24|118.44|121.24|118.44|0
1651019500000|2022-04-27 00:31:40|121.18|118.38|121.24|118.44|121.24|118.44|121.18|118.38|0
1651019520000|2022-04-27 00:32:00|121.18|118.38|121.13|118.33|121.18|118.38|121.07|118.27|0
1651019530000|2022-04-27 00:32:10|121.02|118.22|120.91|118.11|121.02|118.22|120.91|118.11|0
1651019540000|2022-04-27 00:32:20|120.85|118.05|120.8|118|120.85|118.05|120.8|118|0
1651019550000|2022-04-27 00:32:30|120.91|118.11|120.91|118.11|120.91|118.11|120.91|118.11|0
1651019560000|2022-04-27 00:32:40|120.85|118.05|120.91|118.11|120.91|118.11|120.85|118.05|0
1651019570000|2022-04-27 00:32:50|120.69|117.89|120.58|117.78|120.69|117.89|120.58|117.78|0
1651019580000|2022-04-27 00:33:00|120.69|117.89|120.8|118|120.8|118|120.69|117.89|0
1651019600000|2022-04-27 00:33:20|120.74|117.94|121.02|118.22|121.02|118.22|120.74|117.94|0
1651019610000|2022-04-27 00:33:30|120.85|118.05|120.91|118.11|120.91|118.11|120.8|118|0
1651019620000|2022-04-27 00:33:40|120.8|118|120.69|117.89|120.8|118|120.69|117.89|0
1651019650000|2022-04-27 00:34:10|120.8|118|120.8|118|120.8|118|120.74|117.94|0
1651019660000|2022-04-27 00:34:20|120.69|117.89|120.69|117.89|120.69|117.89|120.69|117.89|0
1651019680000|2022-04-27 00:34:40|120.63|117.83|120.47|117.67|120.63|117.83|120.47|117.67|0
1651019690000|2022-04-27 00:34:50|120.58|117.78|120.58|117.78|120.58|117.78|120.58|117.78|0
1651019700000|2022-04-27 00:35:00|120.63|117.83|120.85|118.05|120.91|118.11|120.63|117.83|0
1651019710000|2022-04-27 00:35:10|120.8|118|120.69|117.89|120.91|118.11|120.69|117.89|0
1651019720000|2022-04-27 00:35:20|120.74|117.94|120.69|117.89|120.74|117.94|120.69|117.89|0
1651019730000|2022-04-27 00:35:30|120.58|117.78|120.69|117.89|120.69|117.89|120.47|117.67|0
1651019740000|2022-04-27 00:35:40|120.8|118|120.74|117.94|120.8|118|120.69|117.89|0
1651019750000|2022-04-27 00:35:50|120.69|117.89|120.8|118|120.8|118|120.69|117.89|0
1651019760000|2022-04-27 00:36:00|120.91|118.11|120.91|118.11|120.91|118.11|120.91|118.11|0
1651019770000|2022-04-27 00:36:10|120.85|118.05|120.85|118.05|120.85|118.05|120.85|118.05|0
1651019780000|2022-04-27 00:36:20|120.91|118.11|120.8|118|120.91|118.11|120.8|118|0
1651019790000|2022-04-27 00:36:30|121.02|118.22|121.02|118.22|121.02|118.22|121.02|118.22|0
1651019800000|2022-04-27 00:36:40|120.96|118.16|120.91|118.11|121.02|118.22|120.91|118.11|0
1651019810000|2022-04-27 00:36:50|121.02|118.22|121.02|118.22|121.07|118.27|121.02|118.22|0
1651019820000|2022-04-27 00:37:00|121.13|118.33|121.01|118.21|121.13|118.33|121.01|118.21|0
1651019840000|2022-04-27 00:37:20|121.07|118.27|121.12|118.32|121.12|118.32|121.01|118.21|0
1651019850000|2022-04-27 00:37:30|121.01|118.21|121.01|118.21|121.01|118.21|121.01|118.21|0
1651019860000|2022-04-27 00:37:40|120.9|118.1|120.9|118.1|120.9|118.1|120.9|118.1|0
1651019880000|2022-04-27 00:38:00|120.85|118.05|120.79|117.99|120.9|118.1|120.79|117.99|0
1651019890000|2022-04-27 00:38:10|120.68|117.88|120.68|117.88|120.68|117.88|120.68|117.88|0
1651019900000|2022-04-27 00:38:20|120.79|117.99|120.79|117.99|120.79|117.99|120.79|117.99|0
1651019910000|2022-04-27 00:38:30|120.9|118.1|120.85|118.05|120.9|118.1|120.85|118.05|0
1651019920000|2022-04-27 00:38:40|120.68|117.88|120.52|117.72|120.68|117.88|120.52|117.72|0
1651019930000|2022-04-27 00:38:50|120.46|117.66|120.46|117.66|120.46|117.66|120.46|117.66|0
1651019940000|2022-04-27 00:39:00|120.36|117.56|120.36|117.56|120.36|117.56|120.36|117.56|0
1651019950000|2022-04-27 00:39:10|120.3|117.5|120.25|117.45|120.3|117.5|120.25|117.45|0
1651019960000|2022-04-27 00:39:20|120.14|117.34|120.25|117.45|120.25|117.45|120.14|117.34|0
1651019980000|2022-04-27 00:39:40|120.24|117.44|120.14|117.34|120.24|117.44|120.14|117.34|0
1651019990000|2022-04-27 00:39:50|120.03|117.23|119.81|117.01|120.03|117.23|119.81|117.01|0
1651020000000|2022-04-27 00:40:00|119.92|117.12|120.03|117.23|120.03|117.23|119.92|117.12|0
1651020010000|2022-04-27 00:40:10|119.97|117.17|119.92|117.12|119.97|117.17|119.92|117.12|0
1651020020000|2022-04-27 00:40:20|119.81|117.01|119.81|117.01|119.81|117.01|119.7|116.9|0
1651020030000|2022-04-27 00:40:30|119.75|116.95|119.7|116.9|119.75|116.95|119.7|116.9|0
1651020040000|2022-04-27 00:40:40|119.64|116.84|119.7|116.9|119.7|116.9|119.64|116.84|0
1651020060000|2022-04-27 00:41:00|119.64|116.84|119.7|116.9|119.7|116.9|119.59|116.79|0
1651020080000|2022-04-27 00:41:20|119.64|116.84|119.59|116.79|119.64|116.84|119.59|116.79|0
1651020090000|2022-04-27 00:41:30|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1651020100000|2022-04-27 00:41:40|119.64|116.84|119.59|116.79|119.7|116.9|119.59|116.79|0
1651020110000|2022-04-27 00:41:50|119.48|116.68|119.48|116.68|119.48|116.68|119.48|116.68|0
1651020120000|2022-04-27 00:42:00|118.83|116.03|118.83|116.03|118.83|116.03|118.83|116.03|0
1651020130000|2022-04-27 00:42:10|118.72|115.92|118.28|115.48|118.72|115.92|118.28|115.48|0
1651020140000|2022-04-27 00:42:20|118.18|115.38|118.07|115.27|118.18|115.38|118.07|115.27|0
1651020150000|2022-04-27 00:42:30|117.96|115.16|118.07|115.27|118.07|115.27|117.96|115.16|0
1651020160000|2022-04-27 00:42:40|118.17|115.37|118.28|115.48|118.28|115.48|118.07|115.27|0
1651020170000|2022-04-27 00:42:50|118.17|115.37|118.28|115.48|118.28|115.48|118.17|115.37|0
1651020190000|2022-04-27 00:43:10|118.39|115.59|118.72|115.92|118.72|115.92|118.39|115.59|0
1651020200000|2022-04-27 00:43:20|118.61|115.81|118.82|116.02|118.82|116.02|118.61|115.81|0
1651020210000|2022-04-27 00:43:30|118.77|115.97|118.82|116.02|118.93|116.13|118.77|115.97|0
1651020220000|2022-04-27 00:43:40|118.88|116.08|118.93|116.13|118.93|116.13|118.88|116.08|0
1651020230000|2022-04-27 00:43:50|118.98|116.18|118.98|116.18|118.98|116.18|118.98|116.18|0
1651020240000|2022-04-27 00:44:00|118.93|116.13|119.15|116.35|119.15|116.35|118.93|116.13|0
1651020250000|2022-04-27 00:44:10|119.2|116.4|119.26|116.46|119.26|116.46|119.2|116.4|0
1651020260000|2022-04-27 00:44:20|119.37|116.57|119.48|116.68|119.48|116.68|119.37|116.57|0
1651020270000|2022-04-27 00:44:30|119.42|116.62|119.42|116.62|119.48|116.68|119.42|116.62|0
1651020280000|2022-04-27 00:44:40|119.58|116.78|119.48|116.68|119.58|116.78|119.42|116.62|0
1651020290000|2022-04-27 00:44:50|119.37|116.57|119.37|116.57|119.48|116.68|119.37|116.57|0
1651020300000|2022-04-27 00:45:00|119.48|116.68|119.31|116.51|119.48|116.68|119.26|116.46|0
1651020310000|2022-04-27 00:45:10|119.42|116.62|119.37|116.57|119.48|116.68|119.37|116.57|0
1651020320000|2022-04-27 00:45:20|118.93|116.13|118.61|115.81|118.93|116.13|118.61|115.81|0
1651020330000|2022-04-27 00:45:30|118.71|115.91|118.77|115.97|118.77|115.97|118.71|115.91|0
1651020340000|2022-04-27 00:45:40|118.82|116.02|118.71|115.91|118.82|116.02|118.71|115.91|0
1651020350000|2022-04-27 00:45:50|118.66|115.86|118.71|115.91|118.71|115.91|118.6|115.8|0
1651020360000|2022-04-27 00:46:00|118.6|115.8|118.71|115.91|118.71|115.91|118.6|115.8|0
1651020370000|2022-04-27 00:46:10|118.66|115.86|118.6|115.8|118.66|115.86|118.6|115.8|0
1651020380000|2022-04-27 00:46:20|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1651020390000|2022-04-27 00:46:30|118.66|115.86|118.66|115.86|118.71|115.91|118.66|115.86|0
1651020400000|2022-04-27 00:46:40|118.82|116.02|119.04|116.24|119.04|116.24|118.82|116.02|0
1651020410000|2022-04-27 00:46:50|119.09|116.29|119.36|116.56|119.36|116.56|119.09|116.29|0
1651020420000|2022-04-27 00:47:00|119.31|116.51|119.47|116.67|119.47|116.67|119.31|116.51|0
1651020430000|2022-04-27 00:47:10|119.36|116.56|119.47|116.67|119.47|116.67|119.26|116.46|0
1651020440000|2022-04-27 00:47:20|119.36|116.56|119.36|116.56|119.36|116.56|119.36|116.56|0
1651020450000|2022-04-27 00:47:30|119.31|116.51|119.36|116.56|119.36|116.56|119.31|116.51|0
1651020460000|2022-04-27 00:47:40|119.31|116.51|119.25|116.45|119.31|116.51|119.25|116.45|0
1651020470000|2022-04-27 00:47:50|119.36|116.56|119.25|116.45|119.36|116.56|119.15|116.35|0
1651020480000|2022-04-27 00:48:00|119.15|116.35|119.25|116.45|119.25|116.45|119.15|116.35|0
1651020490000|2022-04-27 00:48:10|119.36|116.56|119.25|116.45|119.36|116.56|119.25|116.45|0
1651020500000|2022-04-27 00:48:20|119.15|116.35|119.36|116.56|119.36|116.56|119.15|116.35|0
1651020510000|2022-04-27 00:48:30|119.47|116.67|119.58|116.78|119.58|116.78|119.47|116.67|0
1651020520000|2022-04-27 00:48:40|119.47|116.67|119.36|116.56|119.47|116.67|119.36|116.56|0
1651020530000|2022-04-27 00:48:50|119.04|116.24|118.98|116.18|119.04|116.24|118.93|116.13|0
1651020540000|2022-04-27 00:49:00|118.93|116.13|119.09|116.29|119.09|116.29|118.93|116.13|0
1651020550000|2022-04-27 00:49:10|119.04|116.24|118.98|116.18|119.04|116.24|118.98|116.18|0
1651020560000|2022-04-27 00:49:20|119.04|116.24|119.04|116.24|119.04|116.24|118.93|116.13|0
1651020570000|2022-04-27 00:49:30|119.14|116.34|119.14|116.34|119.14|116.34|119.04|116.24|0
1651020580000|2022-04-27 00:49:40|119.04|116.24|119.04|116.24|119.04|116.24|119.04|116.24|0
1651020590000|2022-04-27 00:49:50|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1651020610000|2022-04-27 00:50:10|119.3|116.5|119.25|116.45|119.3|116.5|119.25|116.45|0
1651020620000|2022-04-27 00:50:20|119.3|116.5|119.36|116.56|119.36|116.56|119.3|116.5|0
1651020630000|2022-04-27 00:50:30|119.3|116.5|119.36|116.56|119.36|116.56|119.3|116.5|0
1651020640000|2022-04-27 00:50:40|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1651020650000|2022-04-27 00:50:50|119.58|116.78|119.58|116.78|119.63|116.83|119.58|116.78|0
1651020660000|2022-04-27 00:51:00|119.41|116.61|119.58|116.78|119.58|116.78|119.41|116.61|0
1651020670000|2022-04-27 00:51:10|119.52|116.72|119.58|116.78|119.58|116.78|119.52|116.72|0
1651020680000|2022-04-27 00:51:20|119.36|116.56|119.36|116.56|119.36|116.56|119.36|116.56|0
1651020700000|2022-04-27 00:51:40|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1651020710000|2022-04-27 00:51:50|119.52|116.72|119.58|116.78|119.58|116.78|119.47|116.67|0
1651020720000|2022-04-27 00:52:00|119.52|116.72|119.74|116.94|119.74|116.94|119.52|116.72|0
1651020730000|2022-04-27 00:52:10|119.69|116.89|119.58|116.78|119.69|116.89|119.52|116.72|0
1651020740000|2022-04-27 00:52:20|119.52|116.72|119.47|116.67|119.52|116.72|119.47|116.67|0
1651020750000|2022-04-27 00:52:30|119.58|116.78|119.58|116.78|119.58|116.78|119.58|116.78|0
1651020760000|2022-04-27 00:52:40|119.63|116.83|119.58|116.78|119.63|116.83|119.58|116.78|0
1651020770000|2022-04-27 00:52:50|119.52|116.72|119.58|116.78|119.58|116.78|119.52|116.72|0
1651020780000|2022-04-27 00:53:00|119.47|116.67|119.58|116.78|119.58|116.78|119.47|116.67|0
1651020790000|2022-04-27 00:53:10|119.63|116.83|119.68|116.88|119.68|116.88|119.63|116.83|0
1651020810000|2022-04-27 00:53:30|119.74|116.94|119.96|117.16|119.96|117.16|119.74|116.94|0
1651020820000|2022-04-27 00:53:40|119.9|117.1|120.01|117.21|120.01|117.21|119.9|117.1|0
1651020830000|2022-04-27 00:53:50|119.9|117.1|119.85|117.05|119.95|117.15|119.85|117.05|0
1651020840000|2022-04-27 00:54:00|119.79|116.99|119.9|117.1|120.01|117.21|119.79|116.99|0
1651020850000|2022-04-27 00:54:10|119.95|117.15|120.01|117.21|120.01|117.21|119.95|117.15|0
1651020860000|2022-04-27 00:54:20|119.95|117.15|120.01|117.21|120.01|117.21|119.95|117.15|0
1651020870000|2022-04-27 00:54:30|119.95|117.15|120.01|117.21|120.01|117.21|119.95|117.15|0
1651020880000|2022-04-27 00:54:40|119.9|117.1|120.01|117.21|120.01|117.21|119.9|117.1|0
1651020890000|2022-04-27 00:54:50|119.95|117.15|120.12|117.32|120.12|117.32|119.95|117.15|0
1651020900000|2022-04-27 00:55:00|120.17|117.37|120.34|117.54|120.34|117.54|120.17|117.37|0
1651020910000|2022-04-27 00:55:10|120.28|117.48|120.56|117.76|120.67|117.87|120.28|117.48|0
1651020920000|2022-04-27 00:55:20|120.5|117.7|120.45|117.65|120.5|117.7|120.45|117.65|0
1651020930000|2022-04-27 00:55:30|119.9|117.1|119.79|116.99|119.9|117.1|119.68|116.88|0
1651020940000|2022-04-27 00:55:40|119.68|116.88|119.36|116.56|119.68|116.88|119.36|116.56|0
1651020950000|2022-04-27 00:55:50|119.14|116.34|119.36|116.56|119.36|116.56|119.14|116.34|0
1651020960000|2022-04-27 00:56:00|119.14|116.34|119.41|116.61|119.52|116.72|119.14|116.34|0
1651020970000|2022-04-27 00:56:10|119.52|116.72|119.57|116.77|119.57|116.77|119.46|116.66|0
1651020980000|2022-04-27 00:56:20|119.46|116.66|119.3|116.5|119.46|116.66|119.3|116.5|0
1651020990000|2022-04-27 00:56:30|119.25|116.45|118.81|116.01|119.25|116.45|118.81|116.01|0
1651021000000|2022-04-27 00:56:40|118.59|115.79|118.65|115.85|118.86|116.06|118.59|115.79|0
1651021010000|2022-04-27 00:56:50|118.59|115.79|118.32|115.52|118.59|115.79|118.32|115.52|0
1651021020000|2022-04-27 00:57:00|118.27|115.47|117.89|115.09|118.38|115.58|117.89|115.09|0
1651021030000|2022-04-27 00:57:10|117.84|115.04|117.84|115.04|117.84|115.04|117.78|114.98|0
1651021040000|2022-04-27 00:57:20|117.94|115.14|118.27|115.47|118.27|115.47|117.94|115.14|0
1651021050000|2022-04-27 00:57:30|118.32|115.52|118.38|115.58|118.38|115.58|118.27|115.47|0
1651021060000|2022-04-27 00:57:40|117.94|115.14|117.78|114.98|117.94|115.14|117.78|114.98|0
1651021070000|2022-04-27 00:57:50|117.62|114.82|117.35|114.55|117.62|114.82|117.35|114.55|0
1651021080000|2022-04-27 00:58:00|117.4|114.6|117.51|114.71|117.51|114.71|117.3|114.5|0
1651021090000|2022-04-27 00:58:10|117.73|114.93|117.78|114.98|117.83|115.03|117.73|114.93|0
1651021100000|2022-04-27 00:58:20|117.83|115.03|117.83|115.03|117.83|115.03|117.78|114.98|0
1651021110000|2022-04-27 00:58:30|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651021120000|2022-04-27 00:58:40|117.83|115.03|118.05|115.25|118.05|115.25|117.83|115.03|0
1651021130000|2022-04-27 00:58:50|117.94|115.14|117.83|115.03|117.94|115.14|117.83|115.03|0
1651021140000|2022-04-27 00:59:00|117.73|114.93|117.62|114.82|117.73|114.93|117.51|114.71|0
1651021150000|2022-04-27 00:59:10|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1651021160000|2022-04-27 00:59:20|117.62|114.82|117.73|114.93|117.83|115.03|117.62|114.82|0
1651021170000|2022-04-27 00:59:30|117.78|114.98|118.05|115.25|118.05|115.25|117.78|114.98|0
1651021180000|2022-04-27 00:59:40|118.27|115.47|118.05|115.25|118.27|115.47|118.05|115.25|0
1651021190000|2022-04-27 00:59:50|118.16|115.36|118.05|115.25|118.16|115.36|118.05|115.25|0
1651021200000|2022-04-27 01:00:00|117.88|115.08|118.21|115.41|118.21|115.41|117.88|115.08|0
1651021210000|2022-04-27 01:00:10|118.16|115.36|118.27|115.47|118.27|115.47|118.05|115.25|0
1651021220000|2022-04-27 01:00:20|118.16|115.36|118.16|115.36|118.21|115.41|118.16|115.36|0
1651021230000|2022-04-27 01:00:30|118.1|115.3|118.16|115.36|118.16|115.36|118.1|115.3|0
1651021240000|2022-04-27 01:00:40|118.26|115.46|118.37|115.57|118.37|115.57|118.26|115.46|0
1651021250000|2022-04-27 01:00:50|118.48|115.68|118.48|115.68|118.48|115.68|118.37|115.57|0
1651021260000|2022-04-27 01:01:00|118.64|115.84|118.81|116.01|118.92|116.12|118.64|115.84|0
1651021270000|2022-04-27 01:01:10|118.75|115.95|118.81|116.01|118.81|116.01|118.7|115.9|0
1651021280000|2022-04-27 01:01:20|118.7|115.9|118.86|116.06|118.86|116.06|118.7|115.9|0
1651021290000|2022-04-27 01:01:30|118.81|116.01|118.81|116.01|118.86|116.06|118.7|115.9|0
1651021300000|2022-04-27 01:01:40|118.91|116.11|118.91|116.11|118.91|116.11|118.81|116.01|0
1651021310000|2022-04-27 01:01:50|118.81|116.01|118.81|116.01|118.81|116.01|118.75|115.95|0
1651021320000|2022-04-27 01:02:00|118.75|115.95|118.86|116.06|118.91|116.11|118.75|115.95|0
1651021330000|2022-04-27 01:02:10|118.7|115.9|118.7|115.9|118.7|115.9|118.7|115.9|0
1651021340000|2022-04-27 01:02:20|118.81|116.01|118.75|115.95|118.81|116.01|118.75|115.95|0
1651021350000|2022-04-27 01:02:30|118.7|115.9|118.7|115.9|118.8|116|118.7|115.9|0
1651021360000|2022-04-27 01:02:40|118.8|116|118.75|115.95|118.8|116|118.75|115.95|0
1651021370000|2022-04-27 01:02:50|118.8|116|118.8|116|118.91|116.11|118.8|116|0
1651021380000|2022-04-27 01:03:00|118.91|116.11|118.91|116.11|118.91|116.11|118.8|116|0
1651021390000|2022-04-27 01:03:10|118.8|116|118.8|116|118.8|116|118.64|115.84|0
1651021400000|2022-04-27 01:03:20|118.7|115.9|118.59|115.79|118.7|115.9|118.59|115.79|0
1651021410000|2022-04-27 01:03:30|118.48|115.68|118.53|115.73|118.53|115.73|118.48|115.68|0
1651021420000|2022-04-27 01:03:40|118.48|115.68|118.21|115.41|118.48|115.68|118.21|115.41|0
1651021430000|2022-04-27 01:03:50|118.1|115.3|117.94|115.14|118.1|115.3|117.94|115.14|0
1651021440000|2022-04-27 01:04:00|117.88|115.08|117.94|115.14|117.94|115.14|117.88|115.08|0
1651021450000|2022-04-27 01:04:10|118.04|115.24|118.1|115.3|118.1|115.3|118.04|115.24|0
1651021460000|2022-04-27 01:04:20|118.26|115.46|118.15|115.35|118.37|115.57|118.15|115.35|0
1651021470000|2022-04-27 01:04:30|118.37|115.57|118.15|115.35|118.37|115.57|118.1|115.3|0
1651021480000|2022-04-27 01:04:40|118.1|115.3|118.15|115.35|118.15|115.35|118.04|115.24|0
1651021490000|2022-04-27 01:04:50|118.26|115.46|118.26|115.46|118.26|115.46|118.15|115.35|0
1651021500000|2022-04-27 01:05:00|118.15|115.35|118.04|115.24|118.15|115.35|118.04|115.24|0
1651021510000|2022-04-27 01:05:10|117.99|115.19|118.1|115.3|118.1|115.3|117.99|115.19|0
1651021520000|2022-04-27 01:05:20|118.15|115.35|118.31|115.51|118.31|115.51|118.15|115.35|0
1651021530000|2022-04-27 01:05:30|118.37|115.57|118.31|115.51|118.37|115.57|118.31|115.51|0
1651021540000|2022-04-27 01:05:40|118.37|115.57|118.37|115.57|118.37|115.57|118.37|115.57|0
1651021560000|2022-04-27 01:06:00|118.58|115.78|119.45|116.65|119.45|116.65|118.58|115.78|0
1651021570000|2022-04-27 01:06:10|119.51|116.71|119.45|116.65|119.78|116.98|119.45|116.65|0
1651021580000|2022-04-27 01:06:20|119.34|116.54|119.13|116.33|119.4|116.6|119.13|116.33|0
1651021590000|2022-04-27 01:06:30|119.29|116.49|119.67|116.87|119.67|116.87|119.29|116.49|0
1651021600000|2022-04-27 01:06:40|119.78|116.98|119.45|116.65|119.78|116.98|119.45|116.65|0
1651021610000|2022-04-27 01:06:50|119.51|116.71|119.51|116.71|119.51|116.71|119.45|116.65|0
1651021620000|2022-04-27 01:07:00|119.56|116.76|119.61|116.81|119.67|116.87|119.45|116.65|0
1651021630000|2022-04-27 01:07:10|119.23|116.43|119.13|116.33|119.23|116.43|119.07|116.27|0
1651021640000|2022-04-27 01:07:20|119.23|116.43|119.02|116.22|119.23|116.43|119.02|116.22|0
1651021650000|2022-04-27 01:07:30|118.96|116.16|119.18|116.38|119.18|116.38|118.96|116.16|0
1651021660000|2022-04-27 01:07:40|119.13|116.33|119.29|116.49|119.29|116.49|119.13|116.33|0
1651021670000|2022-04-27 01:07:50|119.34|116.54|119.34|116.54|119.34|116.54|119.29|116.49|0
1651021680000|2022-04-27 01:08:00|119.45|116.65|119.45|116.65|119.45|116.65|119.34|116.54|0
1651021690000|2022-04-27 01:08:10|119.67|116.87|119.67|116.87|119.67|116.87|119.56|116.76|0
1651021700000|2022-04-27 01:08:20|119.61|116.81|119.56|116.76|119.78|116.98|119.56|116.76|0
1651021710000|2022-04-27 01:08:30|119.34|116.54|119.56|116.76|119.56|116.76|119.34|116.54|0
1651021720000|2022-04-27 01:08:40|119.67|116.87|119.45|116.65|119.67|116.87|119.45|116.65|0
1651021730000|2022-04-27 01:08:50|119.61|116.81|119.67|116.87|119.67|116.87|119.61|116.81|0
1651021740000|2022-04-27 01:09:00|119.56|116.76|119.67|116.87|119.67|116.87|119.56|116.76|0
1651021750000|2022-04-27 01:09:10|119.89|117.09|119.83|117.03|119.89|117.09|119.83|117.03|0
1651021760000|2022-04-27 01:09:20|120|117.2|120.27|117.47|120.27|117.47|120|117.2|0
1651021770000|2022-04-27 01:09:30|120.49|117.69|120.32|117.52|120.49|117.69|120.21|117.41|0
1651021780000|2022-04-27 01:09:40|120.21|117.41|120.21|117.41|120.21|117.41|120.1|117.3|0
1651021790000|2022-04-27 01:09:50|120.27|117.47|120.21|117.41|120.27|117.47|120.21|117.41|0
1651021800000|2022-04-27 01:10:00|120.16|117.36|120.16|117.36|120.21|117.41|120.16|117.36|0
1651021810000|2022-04-27 01:10:10|120.1|117.3|120|117.2|120.1|117.3|120|117.2|0
1651021820000|2022-04-27 01:10:20|119.99|117.19|119.89|117.09|119.99|117.19|119.89|117.09|0
1651021830000|2022-04-27 01:10:30|119.99|117.19|119.99|117.19|120.05|117.25|119.99|117.19|0
1651021840000|2022-04-27 01:10:40|119.94|117.14|120.1|117.3|120.21|117.41|119.94|117.14|0
1651021850000|2022-04-27 01:10:50|120.05|117.25|119.99|117.19|120.05|117.25|119.99|117.19|0
1651021860000|2022-04-27 01:11:00|119.89|117.09|119.88|117.08|119.89|117.09|119.88|117.08|0
1651021870000|2022-04-27 01:11:10|119.99|117.19|119.88|117.08|119.99|117.19|119.88|117.08|0
1651021880000|2022-04-27 01:11:20|119.83|117.03|119.78|116.98|119.88|117.08|119.78|116.98|0
1651021890000|2022-04-27 01:11:30|119.88|117.08|119.88|117.08|119.88|117.08|119.88|117.08|0
1651021900000|2022-04-27 01:11:40|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1651021910000|2022-04-27 01:11:50|119.67|116.87|119.67|116.87|119.67|116.87|119.67|116.87|0
1651021920000|2022-04-27 01:12:00|119.61|116.81|119.67|116.87|119.67|116.87|119.61|116.81|0
1651021930000|2022-04-27 01:12:10|119.77|116.97|119.83|117.03|119.83|117.03|119.77|116.97|0
1651021940000|2022-04-27 01:12:20|119.99|117.19|119.88|117.08|119.99|117.19|119.88|117.08|0
1651021950000|2022-04-27 01:12:30|119.99|117.19|119.94|117.14|119.99|117.19|119.94|117.14|0
1651021960000|2022-04-27 01:12:40|119.99|117.19|120.1|117.3|120.1|117.3|119.99|117.19|0
1651021970000|2022-04-27 01:12:50|119.99|117.19|120.1|117.3|120.21|117.41|119.99|117.19|0
1651021980000|2022-04-27 01:13:00|119.99|117.19|119.99|117.19|119.99|117.19|119.99|117.19|0
1651021990000|2022-04-27 01:13:10|119.94|117.14|119.83|117.03|119.99|117.19|119.83|117.03|0
1651022000000|2022-04-27 01:13:20|119.88|117.08|119.66|116.86|119.88|117.08|119.66|116.86|0
1651022010000|2022-04-27 01:13:30|119.56|116.76|119.77|116.97|119.77|116.97|119.56|116.76|0
1651022020000|2022-04-27 01:13:40|119.83|117.03|119.99|117.19|119.99|117.19|119.83|117.03|0
1651022030000|2022-04-27 01:13:50|120.04|117.24|119.99|117.19|120.04|117.24|119.99|117.19|0
1651022040000|2022-04-27 01:14:00|120.04|117.24|120.04|117.24|120.04|117.24|119.99|117.19|0
1651022050000|2022-04-27 01:14:10|120.21|117.41|120.1|117.3|120.21|117.41|119.99|117.19|0
1651022070000|2022-04-27 01:14:30|119.99|117.19|119.99|117.19|119.99|117.19|119.99|117.19|0
1651022080000|2022-04-27 01:14:40|120.04|117.24|119.99|117.19|120.04|117.24|119.88|117.08|0
1651022090000|2022-04-27 01:14:50|119.93|117.13|119.93|117.13|119.99|117.19|119.88|117.08|0
1651022100000|2022-04-27 01:15:00|119.77|116.97|120.04|117.24|120.1|117.3|119.77|116.97|0
1651022110000|2022-04-27 01:15:10|120.37|117.57|120.48|117.68|120.59|117.79|120.37|117.57|0
1651022120000|2022-04-27 01:15:20|120.43|117.63|120.43|117.63|120.43|117.63|120.32|117.52|0
1651022130000|2022-04-27 01:15:30|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1651022140000|2022-04-27 01:15:40|120.43|117.63|120.26|117.46|120.43|117.63|120.26|117.46|0
1651022150000|2022-04-27 01:15:50|120.37|117.57|120.43|117.63|120.43|117.63|120.32|117.52|0
1651022160000|2022-04-27 01:16:00|120.37|117.57|120.7|117.9|120.7|117.9|120.37|117.57|0
1651022170000|2022-04-27 01:16:10|120.59|117.79|120.65|117.85|120.65|117.85|120.59|117.79|0
1651022180000|2022-04-27 01:16:20|120.76|117.96|121.08|118.28|121.08|118.28|120.7|117.9|0
1651022190000|2022-04-27 01:16:30|121.14|118.34|121.19|118.39|121.19|118.39|120.97|118.17|0
1651022200000|2022-04-27 01:16:40|121.08|118.28|120.97|118.17|121.08|118.28|120.97|118.17|0
1651022220000|2022-04-27 01:17:00|121.08|118.28|121.08|118.28|121.08|118.28|121.08|118.28|0
1651022230000|2022-04-27 01:17:10|120.97|118.17|120.97|118.17|120.97|118.17|120.97|118.17|0
1651022240000|2022-04-27 01:17:20|121.08|118.28|121.36|118.56|121.36|118.56|121.08|118.28|0
1651022250000|2022-04-27 01:17:30|121.41|118.61|121.63|118.83|121.63|118.83|121.41|118.61|0
1651022260000|2022-04-27 01:17:40|121.52|118.72|121.3|118.5|121.58|118.78|121.3|118.5|0
1651022270000|2022-04-27 01:17:50|121.36|118.56|121.3|118.5|121.41|118.61|121.3|118.5|0
1651022280000|2022-04-27 01:18:00|121.36|118.56|121.3|118.5|121.41|118.61|121.3|118.5|0
1651022290000|2022-04-27 01:18:10|121.19|118.39|121.08|118.28|121.19|118.39|121.08|118.28|0
1651022300000|2022-04-27 01:18:20|121.19|118.39|121.25|118.45|121.25|118.45|121.19|118.39|0
1651022310000|2022-04-27 01:18:30|121.3|118.5|121.19|118.39|121.3|118.5|121.19|118.39|0
1651022320000|2022-04-27 01:18:40|121.08|118.28|121.08|118.28|121.19|118.39|121.08|118.28|0
1651022330000|2022-04-27 01:18:50|121.03|118.23|121.19|118.39|121.19|118.39|121.03|118.23|0
1651022340000|2022-04-27 01:19:00|121.24|118.44|121.08|118.28|121.24|118.44|121.08|118.28|0
1651022350000|2022-04-27 01:19:10|121.02|118.22|121.3|118.5|121.3|118.5|121.02|118.22|0
1651022360000|2022-04-27 01:19:20|121.41|118.61|121.19|118.39|121.41|118.61|121.19|118.39|0
1651022370000|2022-04-27 01:19:30|121.24|118.44|121.19|118.39|121.3|118.5|121.19|118.39|0
1651022380000|2022-04-27 01:19:40|121.08|118.28|120.97|118.17|121.08|118.28|120.97|118.17|0
1651022390000|2022-04-27 01:19:50|120.86|118.06|121.13|118.33|121.24|118.44|120.86|118.06|0
1651022400000|2022-04-27 01:20:00|121.41|118.61|121.52|118.72|121.52|118.72|121.41|118.61|0
1651022410000|2022-04-27 01:20:10|121.46|118.66|121.41|118.61|121.46|118.66|121.41|118.61|0
1651022420000|2022-04-27 01:20:20|121.46|118.66|121.41|118.61|121.46|118.66|121.3|118.5|0
1651022430000|2022-04-27 01:20:30|121.63|118.83|121.63|118.83|121.63|118.83|121.57|118.77|0
1651022440000|2022-04-27 01:20:40|121.96|119.16|121.85|119.05|121.96|119.16|121.85|119.05|0
1651022450000|2022-04-27 01:20:50|121.74|118.94|121.85|119.05|121.85|119.05|121.74|118.94|0
1651022460000|2022-04-27 01:21:00|121.96|119.16|121.96|119.16|121.96|119.16|121.9|119.1|0
1651022470000|2022-04-27 01:21:10|122.07|119.27|122.29|119.49|122.29|119.49|122.07|119.27|0
1651022480000|2022-04-27 01:21:20|122.07|119.27|121.74|118.94|122.07|119.27|121.74|118.94|0
1651022490000|2022-04-27 01:21:30|121.96|119.16|122.18|119.38|122.29|119.49|121.96|119.16|0
1651022500000|2022-04-27 01:21:40|122.29|119.49|122.73|119.93|122.73|119.93|122.29|119.49|0
1651022510000|2022-04-27 01:21:50|122.62|119.82|122.51|119.71|122.73|119.93|122.51|119.71|0
1651022520000|2022-04-27 01:22:00|122.73|119.93|123.18|120.38|123.18|120.38|122.73|119.93|0
1651022530000|2022-04-27 01:22:10|123.12|120.32|122.62|119.82|123.12|120.32|122.62|119.82|0
1651022540000|2022-04-27 01:22:20|122.51|119.71|122.79|119.99|122.79|119.99|122.51|119.71|0
1651022550000|2022-04-27 01:22:30|122.73|119.93|122.62|119.82|122.73|119.93|122.62|119.82|0
1651022560000|2022-04-27 01:22:40|122.51|119.71|122.84|120.04|122.84|120.04|122.51|119.71|0
1651022570000|2022-04-27 01:22:50|122.73|119.93|122.84|120.04|122.84|120.04|122.73|119.93|0
1651022580000|2022-04-27 01:23:00|123.07|120.27|123.18|120.38|123.18|120.38|123.07|120.27|0
1651022590000|2022-04-27 01:23:10|123.07|120.27|123.18|120.38|123.18|120.38|123.07|120.27|0
1651022600000|2022-04-27 01:23:20|123.23|120.43|123.29|120.49|123.29|120.49|123.23|120.43|0
1651022610000|2022-04-27 01:23:30|123.23|120.43|123.07|120.27|123.29|120.49|123.07|120.27|0
1651022620000|2022-04-27 01:23:40|123.18|120.38|123.29|120.49|123.29|120.49|123.18|120.38|0
1651022630000|2022-04-27 01:23:50|123.18|120.38|123.18|120.38|123.18|120.38|123.18|120.38|0
1651022640000|2022-04-27 01:24:00|123.07|120.27|123.29|120.49|123.29|120.49|123.07|120.27|0
1651022650000|2022-04-27 01:24:10|123.18|120.38|123.18|120.38|123.18|120.38|123.18|120.38|0
1651022660000|2022-04-27 01:24:20|123.29|120.49|123.29|120.49|123.29|120.49|123.29|120.49|0
1651022670000|2022-04-27 01:24:30|123.18|120.38|123.18|120.38|123.18|120.38|123.12|120.32|0
1651022680000|2022-04-27 01:24:40|123.06|120.26|123.23|120.43|123.29|120.49|123.06|120.26|0
1651022690000|2022-04-27 01:24:50|123.18|120.38|123.18|120.38|123.18|120.38|123.18|120.38|0
1651022700000|2022-04-27 01:25:00|123.12|120.32|123.06|120.26|123.12|120.32|123.06|120.26|0
1651022710000|2022-04-27 01:25:10|123.12|120.32|123.18|120.38|123.18|120.38|123.12|120.32|0
1651022720000|2022-04-27 01:25:20|123.06|120.26|123.01|120.21|123.18|120.38|123.01|120.21|0
1651022730000|2022-04-27 01:25:30|123.06|120.26|122.95|120.15|123.06|120.26|122.95|120.15|0
1651022740000|2022-04-27 01:25:40|123.06|120.26|123.06|120.26|123.12|120.32|123.06|120.26|0
1651022750000|2022-04-27 01:25:50|123.17|120.37|123.17|120.37|123.17|120.37|123.17|120.37|0
1651022760000|2022-04-27 01:26:00|123.06|120.26|123.17|120.37|123.17|120.37|123.06|120.26|0
1651022770000|2022-04-27 01:26:10|123.12|120.32|123.17|120.37|123.17|120.37|123.06|120.26|0
1651022780000|2022-04-27 01:26:20|123.29|120.49|123.29|120.49|123.29|120.49|123.29|120.49|0
1651022790000|2022-04-27 01:26:30|123.28|120.48|123.28|120.48|123.28|120.48|123.28|120.48|0
1651022810000|2022-04-27 01:26:50|123.17|120.37|123.28|120.48|123.28|120.48|123.17|120.37|0
1651022820000|2022-04-27 01:27:00|124.06|121.26|124.06|121.26|124.06|121.26|124.06|121.26|0
1651022830000|2022-04-27 01:27:10|123.95|121.15|124.06|121.26|124.06|121.26|123.95|121.15|0
1651022840000|2022-04-27 01:27:20|124.18|121.38|123.95|121.15|124.18|121.38|123.95|121.15|0
1651022850000|2022-04-27 01:27:30|124.18|121.38|124.06|121.26|124.18|121.38|124.06|121.26|0
1651022860000|2022-04-27 01:27:40|124.18|121.38|124.18|121.38|124.18|121.38|124.06|121.26|0
1651022870000|2022-04-27 01:27:50|124.06|121.26|123.95|121.15|124.18|121.38|123.95|121.15|0
1651022880000|2022-04-27 01:28:00|124.01|121.21|123.95|121.15|124.06|121.26|123.95|121.15|0
1651022890000|2022-04-27 01:28:10|123.84|121.04|123.84|121.04|123.84|121.04|123.73|120.93|0
1651022900000|2022-04-27 01:28:20|123.73|120.93|123.73|120.93|123.73|120.93|123.73|120.93|0
1651022910000|2022-04-27 01:28:30|123.84|121.04|123.62|120.82|123.84|121.04|123.62|120.82|0
1651022920000|2022-04-27 01:28:40|123.73|120.93|123.73|120.93|123.73|120.93|123.73|120.93|0
1651022930000|2022-04-27 01:28:50|123.84|121.04|123.73|120.93|123.84|121.04|123.73|120.93|0
1651022940000|2022-04-27 01:29:00|123.84|121.04|123.73|120.93|123.84|121.04|123.73|120.93|0
1651022950000|2022-04-27 01:29:10|123.84|121.04|123.84|121.04|123.84|121.04|123.84|121.04|0
1651022960000|2022-04-27 01:29:20|123.73|120.93|123.84|121.04|123.84|121.04|123.73|120.93|0
1651022980000|2022-04-27 01:29:40|123.95|121.15|123.95|121.15|123.95|121.15|123.95|121.15|0
1651022990000|2022-04-27 01:29:50|124.06|121.26|123.95|121.15|124.06|121.26|123.95|121.15|0
1651023000000|2022-04-27 01:30:00|123.84|121.04|123.95|121.15|123.95|121.15|123.84|121.04|0
1651023010000|2022-04-27 01:30:10|123.84|121.04|123.73|120.93|123.84|121.04|123.62|120.82|0
1651023020000|2022-04-27 01:30:20|123.84|121.04|123.95|121.15|123.95|121.15|123.84|121.04|0
1651023030000|2022-04-27 01:30:30|123.84|121.04|123.84|121.04|123.84|121.04|123.84|121.04|0
1651023040000|2022-04-27 01:30:40|123.78|120.98|123.84|121.04|123.84|121.04|123.78|120.98|0
1651023050000|2022-04-27 01:30:50|123.95|121.15|123.84|121.04|123.95|121.15|123.84|121.04|0
1651023060000|2022-04-27 01:31:00|123.89|121.09|123.89|121.09|123.95|121.15|123.89|121.09|0
1651023070000|2022-04-27 01:31:10|124.06|121.26|123.84|121.04|124.06|121.26|123.84|121.04|0
1651023080000|2022-04-27 01:31:20|123.73|120.93|123.73|120.93|123.73|120.93|123.73|120.93|0
1651023090000|2022-04-27 01:31:30|123.67|120.87|123.61|120.81|123.67|120.87|123.61|120.81|0
1651023100000|2022-04-27 01:31:40|123.5|120.7|123.5|120.7|123.5|120.7|123.5|120.7|0
1651023110000|2022-04-27 01:31:50|123.56|120.76|123.5|120.7|123.56|120.76|123.5|120.7|0
1651023120000|2022-04-27 01:32:00|123.61|120.81|123.61|120.81|123.61|120.81|123.61|120.81|0
1651023130000|2022-04-27 01:32:10|123.5|120.7|123.5|120.7|123.5|120.7|123.5|120.7|0
1651023140000|2022-04-27 01:32:20|123.44|120.64|123.39|120.59|123.5|120.7|123.39|120.59|0
1651023150000|2022-04-27 01:32:30|123.17|120.37|123.28|120.48|123.28|120.48|123.17|120.37|0
1651023160000|2022-04-27 01:32:40|123.22|120.42|123.17|120.37|123.22|120.42|123.17|120.37|0
1651023170000|2022-04-27 01:32:50|123.06|120.26|123.17|120.37|123.17|120.37|123.06|120.26|0
1651023180000|2022-04-27 01:33:00|123.28|120.48|123.61|120.81|123.61|120.81|123.28|120.48|0
1651023190000|2022-04-27 01:33:10|123.72|120.92|123.72|120.92|123.72|120.92|123.72|120.92|0
1651023200000|2022-04-27 01:33:20|123.83|121.03|123.72|120.92|123.83|121.03|123.72|120.92|0
1651023210000|2022-04-27 01:33:30|123.89|121.09|124.06|121.26|124.17|121.37|123.89|121.09|0
1651023220000|2022-04-27 01:33:40|124.17|121.37|124.17|121.37|124.17|121.37|124.17|121.37|0
1651023240000|2022-04-27 01:34:00|124.11|121.31|124.17|121.37|124.17|121.37|124.11|121.31|0
1651023250000|2022-04-27 01:34:10|124.06|121.26|124.06|121.26|124.17|121.37|124.06|121.26|0
1651023260000|2022-04-27 01:34:20|124.17|121.37|124.17|121.37|124.17|121.37|124.17|121.37|0
1651023270000|2022-04-27 01:34:30|124.11|121.31|124.11|121.31|124.11|121.31|124.11|121.31|0
1651023280000|2022-04-27 01:34:40|124.17|121.37|124.17|121.37|124.17|121.37|124.11|121.31|0
1651023290000|2022-04-27 01:34:50|124.84|122.04|125.29|122.49|125.29|122.49|124.84|122.04|0
1651023310000|2022-04-27 01:35:10|125.34|122.54|124.61|121.81|125.34|122.54|124.61|121.81|0
1651023320000|2022-04-27 01:35:20|124.5|121.7|124.39|121.59|124.5|121.7|124.39|121.59|0
1651023330000|2022-04-27 01:35:30|124.28|121.48|124.39|121.59|124.39|121.59|124.28|121.48|0
1651023340000|2022-04-27 01:35:40|124.5|121.7|124.5|121.7|124.5|121.7|124.5|121.7|0
1651023350000|2022-04-27 01:35:50|124.39|121.59|124.44|121.64|124.44|121.64|124.39|121.59|0
1651023360000|2022-04-27 01:36:00|124.5|121.7|124.5|121.7|124.5|121.7|124.39|121.59|0
1651023370000|2022-04-27 01:36:10|124.73|121.93|124.95|122.15|124.95|122.15|124.73|121.93|0
1651023380000|2022-04-27 01:36:20|124.84|122.04|124.95|122.15|124.95|122.15|124.84|122.04|0
1651023390000|2022-04-27 01:36:30|124.84|122.04|124.84|122.04|124.89|122.09|124.84|122.04|0
1651023400000|2022-04-27 01:36:40|124.73|121.93|124.84|122.04|124.84|122.04|124.73|121.93|0
1651023410000|2022-04-27 01:36:50|124.73|121.93|124.73|121.93|124.73|121.93|124.73|121.93|0
1651023420000|2022-04-27 01:37:00|124.5|121.7|124.61|121.81|124.61|121.81|124.5|121.7|0
1651023430000|2022-04-27 01:37:10|124.72|121.92|124.72|121.92|124.72|121.92|124.72|121.92|0
1651023440000|2022-04-27 01:37:20|124.61|121.81|124.72|121.92|124.72|121.92|124.61|121.81|0
1651023450000|2022-04-27 01:37:30|124.78|121.98|124.61|121.81|124.78|121.98|124.61|121.81|0
1651023460000|2022-04-27 01:37:40|124.72|121.92|124.72|121.92|124.72|121.92|124.72|121.92|0
1651023470000|2022-04-27 01:37:50|124.67|121.87|124.72|121.92|124.72|121.92|124.67|121.87|0
1651023480000|2022-04-27 01:38:00|124.61|121.81|124.61|121.81|124.61|121.81|124.61|121.81|0
1651023490000|2022-04-27 01:38:10|124.72|121.92|124.72|121.92|124.72|121.92|124.61|121.81|0
1651023500000|2022-04-27 01:38:20|124.84|122.04|125.06|122.26|125.06|122.26|124.84|122.04|0
1651023510000|2022-04-27 01:38:30|125.17|122.37|125.23|122.43|125.23|122.43|125.17|122.37|0
1651023520000|2022-04-27 01:38:40|125.28|122.48|125.28|122.48|125.4|122.6|125.28|122.48|0
1651023530000|2022-04-27 01:38:50|125.34|122.54|125.51|122.71|125.51|122.71|125.34|122.54|0
1651023540000|2022-04-27 01:39:00|125.56|122.76|125.62|122.82|125.62|122.82|125.51|122.71|0
1651023550000|2022-04-27 01:39:10|125.51|122.71|125.28|122.48|125.51|122.71|125.28|122.48|0
1651023560000|2022-04-27 01:39:20|125.4|122.6|125.51|122.71|125.51|122.71|125.4|122.6|0
1651023570000|2022-04-27 01:39:30|125.56|122.76|125.85|123.05|125.85|123.05|125.56|122.76|0
1651023580000|2022-04-27 01:39:40|125.96|123.16|127.54|124.74|127.54|124.74|125.96|123.16|0
1651023590000|2022-04-27 01:39:50|127.2|124.4|127.66|124.86|127.66|124.86|127.2|124.4|0
1651023600000|2022-04-27 01:40:00|127.88|125.08|127.54|124.74|127.88|125.08|127.48|124.68|0
1651023610000|2022-04-27 01:40:10|127.43|124.63|127.54|124.74|127.66|124.86|127.43|124.63|0
1651023620000|2022-04-27 01:40:20|127.43|124.63|127.09|124.29|127.43|124.63|127.09|124.29|0
1651023630000|2022-04-27 01:40:30|126.97|124.17|126.86|124.06|126.97|124.17|126.86|124.06|0
1651023640000|2022-04-27 01:40:40|126.97|124.17|126.97|124.17|126.97|124.17|126.97|124.17|0
1651023650000|2022-04-27 01:40:50|127.03|124.23|127.2|124.4|127.2|124.4|126.97|124.17|0
1651023660000|2022-04-27 01:41:00|127.09|124.29|126.97|124.17|127.2|124.4|126.97|124.17|0
1651023670000|2022-04-27 01:41:10|127.09|124.29|127.31|124.51|127.31|124.51|127.09|124.29|0
1651023680000|2022-04-27 01:41:20|127.2|124.4|127.88|125.08|127.88|125.08|127.2|124.4|0
1651023690000|2022-04-27 01:41:30|127.77|124.97|127.54|124.74|127.77|124.97|127.43|124.63|0
1651023700000|2022-04-27 01:41:40|127.48|124.68|127.2|124.4|127.48|124.68|127.2|124.4|0
1651023710000|2022-04-27 01:41:50|127.09|124.29|127.09|124.29|127.09|124.29|126.97|124.17|0
1651023720000|2022-04-27 01:42:00|127.31|124.51|127.65|124.85|127.65|124.85|127.31|124.51|0
1651023730000|2022-04-27 01:42:10|127.99|125.19|127.54|124.74|127.99|125.19|127.54|124.74|0
1651023740000|2022-04-27 01:42:20|127.31|124.51|127.09|124.29|127.31|124.51|127.09|124.29|0
1651023750000|2022-04-27 01:42:30|127.2|124.4|127.2|124.4|127.2|124.4|127.14|124.34|0
1651023760000|2022-04-27 01:42:40|127.31|124.51|127.2|124.4|127.31|124.51|127.2|124.4|0
1651023770000|2022-04-27 01:42:50|127.09|124.29|126.97|124.17|127.09|124.29|126.91|124.11|0
1651023780000|2022-04-27 01:43:00|126.86|124.06|127.03|124.23|127.03|124.23|126.86|124.06|0
1651023790000|2022-04-27 01:43:10|126.97|124.17|127.08|124.28|127.08|124.28|126.97|124.17|0
1651023800000|2022-04-27 01:43:20|126.97|124.17|126.86|124.06|126.97|124.17|126.86|124.06|0
1651023810000|2022-04-27 01:43:30|126.8|124|126.74|123.94|126.8|124|126.74|123.94|0
1651023820000|2022-04-27 01:43:40|126.8|124|126.74|123.94|126.8|124|126.74|123.94|0
1651023830000|2022-04-27 01:43:50|126.69|123.89|126.74|123.94|126.74|123.94|126.69|123.89|0
1651023840000|2022-04-27 01:44:00|126.69|123.89|126.74|123.94|126.8|124|126.69|123.89|0
1651023850000|2022-04-27 01:44:10|126.69|123.89|126.52|123.72|126.69|123.89|126.52|123.72|0
1651023860000|2022-04-27 01:44:20|126.57|123.77|126.52|123.72|126.57|123.77|126.52|123.72|0
1651023870000|2022-04-27 01:44:30|126.4|123.6|126.23|123.43|126.4|123.6|126.23|123.43|0
1651023880000|2022-04-27 01:44:40|126.29|123.49|126.23|123.43|126.29|123.49|126.18|123.38|0
1651023890000|2022-04-27 01:44:50|126.29|123.49|126.18|123.38|126.29|123.49|126.18|123.38|0
1651023900000|2022-04-27 01:45:00|126.29|123.49|126.4|123.6|126.4|123.6|126.29|123.49|0
1651023910000|2022-04-27 01:45:10|126.46|123.66|126.52|123.72|126.52|123.72|126.46|123.66|0
1651023920000|2022-04-27 01:45:20|126.4|123.6|126.46|123.66|126.46|123.66|126.4|123.6|0
1651023930000|2022-04-27 01:45:30|126.4|123.6|126.29|123.49|126.4|123.6|126.29|123.49|0
1651023940000|2022-04-27 01:45:40|126.18|123.38|126.18|123.38|126.18|123.38|126.18|123.38|0
1651023950000|2022-04-27 01:45:50|126.29|123.49|126.29|123.49|126.29|123.49|126.29|123.49|0
1651023960000|2022-04-27 01:46:00|126.18|123.38|126.4|123.6|126.4|123.6|126.18|123.38|0
1651023970000|2022-04-27 01:46:10|126.29|123.49|126.4|123.6|126.4|123.6|126.06|123.26|0
1651023980000|2022-04-27 01:46:20|126.29|123.49|126.46|123.66|126.46|123.66|126.29|123.49|0
1651023990000|2022-04-27 01:46:30|126.29|123.49|126.4|123.6|126.4|123.6|126.29|123.49|0
1651024000000|2022-04-27 01:46:40|126.63|123.83|126.63|123.83|126.63|123.83|126.52|123.72|0
1651024010000|2022-04-27 01:46:50|126.74|123.94|126.74|123.94|126.74|123.94|126.74|123.94|0
1651024020000|2022-04-27 01:47:00|126.68|123.88|126.85|124.05|126.85|124.05|126.68|123.88|0
1651024030000|2022-04-27 01:47:10|126.8|124|126.74|123.94|126.8|124|126.74|123.94|0
1651024040000|2022-04-27 01:47:20|126.63|123.83|126.46|123.66|126.63|123.83|126.46|123.66|0
1651024050000|2022-04-27 01:47:30|126.51|123.71|126.4|123.6|126.51|123.71|126.4|123.6|0
1651024070000|2022-04-27 01:47:50|126.51|123.71|126.51|123.71|126.51|123.71|126.51|123.71|0
1651024080000|2022-04-27 01:48:00|126.63|123.83|126.97|124.17|126.97|124.17|126.63|123.83|0
1651024090000|2022-04-27 01:48:10|126.85|124.05|126.97|124.17|126.97|124.17|126.85|124.05|0
1651024100000|2022-04-27 01:48:20|127.08|124.28|127.08|124.28|127.08|124.28|127.08|124.28|0
1651024110000|2022-04-27 01:48:30|126.97|124.17|126.91|124.11|126.97|124.17|126.91|124.11|0
1651024120000|2022-04-27 01:48:40|126.85|124.05|126.97|124.17|126.97|124.17|126.85|124.05|0
1651024130000|2022-04-27 01:48:50|126.91|124.11|126.79|123.99|126.91|124.11|126.79|123.99|0
1651024140000|2022-04-27 01:49:00|126.85|124.05|126.85|124.05|126.97|124.17|126.85|124.05|0
1651024150000|2022-04-27 01:49:10|126.79|123.99|126.79|123.99|126.79|123.99|126.74|123.94|0
1651024160000|2022-04-27 01:49:20|126.85|124.05|126.74|123.94|126.85|124.05|126.74|123.94|0
1651024170000|2022-04-27 01:49:30|126.68|123.88|126.34|123.54|126.68|123.88|126.34|123.54|0
1651024180000|2022-04-27 01:49:40|125.95|123.15|126.17|123.37|126.17|123.37|125.95|123.15|0
1651024190000|2022-04-27 01:49:50|126.11|123.31|125.72|122.92|126.11|123.31|125.72|122.92|0
1651024200000|2022-04-27 01:50:00|125.61|122.81|125.5|122.7|125.83|123.03|125.5|122.7|0
1651024210000|2022-04-27 01:50:10|125.05|122.25|124.94|122.14|125.05|122.25|124.94|122.14|0
1651024220000|2022-04-27 01:50:20|125.05|122.25|125.05|122.25|125.05|122.25|125.05|122.25|0
1651024230000|2022-04-27 01:50:30|125.16|122.36|125.38|122.58|125.38|122.58|125.16|122.36|0
1651024240000|2022-04-27 01:50:40|125.27|122.47|125.21|122.41|125.27|122.47|125.21|122.41|0
1651024250000|2022-04-27 01:50:50|125.16|122.36|124.93|122.13|125.16|122.36|124.93|122.13|0
1651024260000|2022-04-27 01:51:00|124.82|122.02|124.93|122.13|124.93|122.13|124.82|122.02|0
1651024270000|2022-04-27 01:51:10|124.82|122.02|125.05|122.25|125.05|122.25|124.82|122.02|0
1651024280000|2022-04-27 01:51:20|125.16|122.36|125.27|122.47|125.27|122.47|125.16|122.36|0
1651024290000|2022-04-27 01:51:30|125.16|122.36|125.05|122.25|125.16|122.36|124.93|122.13|0
1651024310000|2022-04-27 01:51:50|124.93|122.13|125.1|122.3|125.1|122.3|124.93|122.13|0
1651024320000|2022-04-27 01:52:00|125.16|122.36|125.16|122.36|125.16|122.36|125.16|122.36|0
1651024330000|2022-04-27 01:52:10|125.1|122.3|124.93|122.13|125.1|122.3|124.93|122.13|0
1651024340000|2022-04-27 01:52:20|125.05|122.25|125.16|122.36|125.16|122.36|125.05|122.25|0
1651024350000|2022-04-27 01:52:30|125.27|122.47|125.27|122.47|125.27|122.47|125.27|122.47|0
1651024370000|2022-04-27 01:52:50|125.38|122.58|125.38|122.58|125.38|122.58|125.38|122.58|0
1651024380000|2022-04-27 01:53:00|125.44|122.64|125.44|122.64|125.61|122.81|125.44|122.64|0
1651024390000|2022-04-27 01:53:10|125.38|122.58|125.61|122.81|125.61|122.81|125.38|122.58|0
1651024400000|2022-04-27 01:53:20|125.49|122.69|125.49|122.69|125.49|122.69|125.49|122.69|0
1651024410000|2022-04-27 01:53:30|125.44|122.64|125.38|122.58|125.44|122.64|125.38|122.58|0
1651024420000|2022-04-27 01:53:40|125.43|122.63|125.43|122.63|125.43|122.63|125.38|122.58|0
1651024430000|2022-04-27 01:53:50|125.49|122.69|125.38|122.58|125.49|122.69|125.38|122.58|0
1651024440000|2022-04-27 01:54:00|125.04|122.24|124.93|122.13|125.04|122.24|124.93|122.13|0
1651024460000|2022-04-27 01:54:20|124.99|122.19|125.16|122.36|125.16|122.36|124.99|122.19|0
1651024470000|2022-04-27 01:54:30|124.93|122.13|124.82|122.02|124.98|122.18|124.82|122.02|0
1651024480000|2022-04-27 01:54:40|124.76|121.96|124.82|122.02|124.82|122.02|124.76|121.96|0
1651024490000|2022-04-27 01:54:50|124.71|121.91|124.82|122.02|124.82|122.02|124.71|121.91|0
1651024500000|2022-04-27 01:55:00|124.71|121.91|124.82|122.02|124.93|122.13|124.71|121.91|0
1651024510000|2022-04-27 01:55:10|124.87|122.07|125.04|122.24|125.04|122.24|124.87|122.07|0
1651024520000|2022-04-27 01:55:20|125.1|122.3|125.1|122.3|125.1|122.3|125.1|122.3|0
1651024530000|2022-04-27 01:55:30|125.15|122.35|125.1|122.3|125.15|122.35|125.04|122.24|0
1651024540000|2022-04-27 01:55:40|125.04|122.24|125.15|122.35|125.15|122.35|125.04|122.24|0
1651024550000|2022-04-27 01:55:50|125.27|122.47|125.21|122.41|125.27|122.47|125.15|122.35|0
1651024560000|2022-04-27 01:56:00|125.15|122.35|125.15|122.35|125.27|122.47|125.15|122.35|0
1651024570000|2022-04-27 01:56:10|125.21|122.41|125.15|122.35|125.21|122.41|125.15|122.35|0
1651024580000|2022-04-27 01:56:20|125.27|122.47|125.15|122.35|125.27|122.47|125.15|122.35|0
1651024590000|2022-04-27 01:56:30|125.27|122.47|125.38|122.58|125.38|122.58|125.27|122.47|0
1651024600000|2022-04-27 01:56:40|125.32|122.52|125.27|122.47|125.32|122.52|125.27|122.47|0
1651024610000|2022-04-27 01:56:50|125.32|122.52|125.15|122.35|125.38|122.58|125.15|122.35|0
1651024620000|2022-04-27 01:57:00|125.21|122.41|125.15|122.35|125.32|122.52|125.15|122.35|0
1651024630000|2022-04-27 01:57:10|125.27|122.47|125.04|122.24|125.27|122.47|125.04|122.24|0
1651024650000|2022-04-27 01:57:30|125.09|122.29|124.93|122.13|125.09|122.29|124.93|122.13|0
1651024660000|2022-04-27 01:57:40|124.98|122.18|124.93|122.13|124.98|122.18|124.93|122.13|0
1651024670000|2022-04-27 01:57:50|124.82|122.02|124.93|122.13|124.93|122.13|124.82|122.02|0
1651024680000|2022-04-27 01:58:00|124.87|122.07|124.93|122.13|125.04|122.24|124.87|122.07|0
1651024690000|2022-04-27 01:58:10|125.04|122.24|124.87|122.07|125.04|122.24|124.87|122.07|0
1651024700000|2022-04-27 01:58:20|124.93|122.13|124.87|122.07|124.93|122.13|124.82|122.02|0
1651024710000|2022-04-27 01:58:30|124.93|122.13|124.98|122.18|125.15|122.35|124.93|122.13|0
1651024720000|2022-04-27 01:58:40|125.04|122.24|125.04|122.24|125.09|122.29|125.04|122.24|0
1651024730000|2022-04-27 01:58:50|125.2|122.4|125.26|122.46|125.26|122.46|125.2|122.4|0
1651024740000|2022-04-27 01:59:00|125.15|122.35|125.15|122.35|125.15|122.35|125.15|122.35|0
1651024750000|2022-04-27 01:59:10|125.09|122.29|125.2|122.4|125.2|122.4|125.09|122.29|0
1651024760000|2022-04-27 01:59:20|125.26|122.46|125.15|122.35|125.26|122.46|125.15|122.35|0
1651024770000|2022-04-27 01:59:30|125.04|122.24|125.15|122.35|125.15|122.35|125.04|122.24|0
1651024780000|2022-04-27 01:59:40|125.09|122.29|125.09|122.29|125.15|122.35|125.09|122.29|0
1651024790000|2022-04-27 01:59:50|125.15|122.35|125.15|122.35|125.15|122.35|125.09|122.29|0
1651024800000|2022-04-27 02:00:00|125.26|122.46|125.04|122.24|125.26|122.46|125.04|122.24|0
1651024810000|2022-04-27 02:00:10|124.93|122.13|124.93|122.13|125.04|122.24|124.93|122.13|0
1651024820000|2022-04-27 02:00:20|124.59|121.79|124.48|121.68|124.59|121.79|124.48|121.68|0
1651024830000|2022-04-27 02:00:30|124.59|121.79|124.81|122.01|124.92|122.12|124.59|121.79|0
1651024840000|2022-04-27 02:00:40|124.64|121.84|124.81|122.01|124.81|122.01|124.64|121.84|0
1651024850000|2022-04-27 02:00:50|124.75|121.95|124.59|121.79|124.75|121.95|124.59|121.79|0
1651024860000|2022-04-27 02:01:00|124.48|121.68|124.31|121.51|124.48|121.68|124.31|121.51|0
1651024870000|2022-04-27 02:01:10|124.36|121.56|124.36|121.56|124.42|121.62|124.36|121.56|0
1651024880000|2022-04-27 02:01:20|124.42|121.62|124.36|121.56|124.42|121.62|124.36|121.56|0
1651024900000|2022-04-27 02:01:40|124.48|121.68|124.48|121.68|124.48|121.68|124.48|121.68|0
1651024910000|2022-04-27 02:01:50|124.7|121.9|124.59|121.79|124.7|121.9|124.53|121.73|0
1651024920000|2022-04-27 02:02:00|124.48|121.68|124.48|121.68|124.48|121.68|124.48|121.68|0
1651024930000|2022-04-27 02:02:10|124.42|121.62|124.48|121.68|124.48|121.68|124.36|121.56|0
1651024940000|2022-04-27 02:02:20|124.47|121.67|124.36|121.56|124.47|121.67|124.25|121.45|0
1651024950000|2022-04-27 02:02:30|124.3|121.5|124.36|121.56|124.36|121.56|124.3|121.5|0
1651024960000|2022-04-27 02:02:40|124.25|121.45|124.36|121.56|124.36|121.56|124.25|121.45|0
1651024970000|2022-04-27 02:02:50|124.42|121.62|124.42|121.62|124.42|121.62|124.36|121.56|0
1651024980000|2022-04-27 02:03:00|124.47|121.67|124.36|121.56|124.47|121.67|124.36|121.56|0
1651024990000|2022-04-27 02:03:10|124.3|121.5|124.47|121.67|124.47|121.67|124.25|121.45|0
1651025000000|2022-04-27 02:03:20|124.59|121.79|124.59|121.79|124.59|121.79|124.53|121.73|0
1651025010000|2022-04-27 02:03:30|124.53|121.73|124.59|121.79|124.59|121.79|124.53|121.73|0
1651025020000|2022-04-27 02:03:40|124.7|121.9|124.7|121.9|124.7|121.9|124.7|121.9|0
1651025030000|2022-04-27 02:03:50|124.81|122.01|124.81|122.01|124.81|122.01|124.81|122.01|0
1651025040000|2022-04-27 02:04:00|124.7|121.9|124.47|121.67|124.7|121.9|124.47|121.67|0
1651025050000|2022-04-27 02:04:10|124.25|121.45|124.25|121.45|124.36|121.56|124.25|121.45|0
1651025060000|2022-04-27 02:04:20|124.3|121.5|124.3|121.5|124.3|121.5|124.3|121.5|0
1651025070000|2022-04-27 02:04:30|124.36|121.56|124.53|121.73|124.58|121.78|124.36|121.56|0
1651025080000|2022-04-27 02:04:40|124.47|121.67|124.58|121.78|124.58|121.78|124.47|121.67|0
1651025090000|2022-04-27 02:04:50|124.7|121.9|124.81|122.01|124.81|122.01|124.7|121.9|0
1651025100000|2022-04-27 02:05:00|124.92|122.12|124.81|122.01|124.92|122.12|124.81|122.01|0
1651025110000|2022-04-27 02:05:10|124.7|121.9|124.81|122.01|124.81|122.01|124.7|121.9|0
1651025120000|2022-04-27 02:05:20|124.86|122.06|124.92|122.12|124.92|122.12|124.86|122.06|0
1651025130000|2022-04-27 02:05:30|125.03|122.23|125.2|122.4|125.26|122.46|125.03|122.23|0
1651025140000|2022-04-27 02:05:40|125.14|122.34|124.92|122.12|125.14|122.34|124.92|122.12|0
1651025150000|2022-04-27 02:05:50|124.97|122.17|124.92|122.12|124.97|122.17|124.81|122.01|0
1651025160000|2022-04-27 02:06:00|124.81|122.01|124.64|121.84|124.81|122.01|124.64|121.84|0
1651025170000|2022-04-27 02:06:10|124.58|121.78|124.69|121.89|124.69|121.89|124.58|121.78|0
1651025180000|2022-04-27 02:06:20|124.64|121.84|124.36|121.56|124.64|121.84|124.25|121.45|0
1651025190000|2022-04-27 02:06:30|124.41|121.61|124.41|121.61|124.41|121.61|124.41|121.61|0
1651025200000|2022-04-27 02:06:40|124.47|121.67|124.36|121.56|124.47|121.67|124.36|121.56|0
1651025210000|2022-04-27 02:06:50|124.3|121.5|124.25|121.45|124.3|121.5|124.25|121.45|0
1651025220000|2022-04-27 02:07:00|123.47|120.67|122.91|120.11|123.47|120.67|122.91|120.11|0
1651025230000|2022-04-27 02:07:10|122.25|119.45|121.69|118.89|122.25|119.45|121.69|118.89|0
1651025240000|2022-04-27 02:07:20|122.02|119.22|121.69|118.89|122.02|119.22|121.69|118.89|0
1651025250000|2022-04-27 02:07:30|121.64|118.84|121.36|118.56|121.64|118.84|121.36|118.56|0
1651025260000|2022-04-27 02:07:40|121.25|118.45|121.14|118.34|121.3|118.5|121.14|118.34|0
1651025270000|2022-04-27 02:07:50|121.25|118.45|121.25|118.45|121.25|118.45|121.14|118.34|0
1651025280000|2022-04-27 02:08:00|121.14|118.34|121.36|118.56|121.36|118.56|121.14|118.34|0
1651025290000|2022-04-27 02:08:10|121.47|118.67|121.8|119|121.8|119|121.47|118.67|0
1651025300000|2022-04-27 02:08:20|121.91|119.11|121.91|119.11|121.91|119.11|121.91|119.11|0
1651025310000|2022-04-27 02:08:30|121.8|119|122.02|119.22|122.02|119.22|121.8|119|0
1651025320000|2022-04-27 02:08:40|121.97|119.17|122.02|119.22|122.13|119.33|121.97|119.17|0
1651025330000|2022-04-27 02:08:50|121.91|119.11|121.8|119|121.91|119.11|121.8|119|0
1651025340000|2022-04-27 02:09:00|121.47|118.67|121.36|118.56|121.47|118.67|121.36|118.56|0
1651025350000|2022-04-27 02:09:10|121.03|118.23|121.14|118.34|121.14|118.34|121.03|118.23|0
1651025360000|2022-04-27 02:09:20|121.25|118.45|121.36|118.56|121.36|118.56|121.25|118.45|0
1651025370000|2022-04-27 02:09:30|121.14|118.34|121.14|118.34|121.14|118.34|121.03|118.23|0
1651025380000|2022-04-27 02:09:40|121.25|118.45|121.58|118.78|121.58|118.78|121.25|118.45|0
1651025390000|2022-04-27 02:09:50|121.52|118.72|121.85|119.05|121.91|119.11|121.52|118.72|0
1651025400000|2022-04-27 02:10:00|121.8|119|121.8|119|121.91|119.11|121.74|118.94|0
1651025410000|2022-04-27 02:10:10|121.85|119.05|122.13|119.33|122.13|119.33|121.85|119.05|0
1651025420000|2022-04-27 02:10:20|122.3|119.5|122.46|119.66|122.46|119.66|122.3|119.5|0
1651025430000|2022-04-27 02:10:30|122.57|119.77|122.57|119.77|122.68|119.88|122.57|119.77|0
1651025440000|2022-04-27 02:10:40|122.68|119.88|122.57|119.77|122.68|119.88|122.46|119.66|0
1651025450000|2022-04-27 02:10:50|123.02|120.22|123.02|120.22|123.02|120.22|122.91|120.11|0
1651025460000|2022-04-27 02:11:00|123.13|120.33|123.46|120.66|123.46|120.66|123.02|120.22|0
1651025470000|2022-04-27 02:11:10|123.57|120.77|123.57|120.77|123.57|120.77|123.51|120.71|0
1651025480000|2022-04-27 02:11:20|123.46|120.66|123.68|120.88|123.8|121|123.46|120.66|0
1651025490000|2022-04-27 02:11:30|123.74|120.94|123.63|120.83|123.8|121|123.63|120.83|0
1651025500000|2022-04-27 02:11:40|123.57|120.77|123.68|120.88|123.68|120.88|123.57|120.77|0
1651025520000|2022-04-27 02:12:00|123.79|120.99|124.24|121.44|124.24|121.44|123.79|120.99|0
1651025530000|2022-04-27 02:12:10|124.13|121.33|124.13|121.33|124.13|121.33|124.13|121.33|0
1651025540000|2022-04-27 02:12:20|124.02|121.22|124.13|121.33|124.13|121.33|124.02|121.22|0
1651025550000|2022-04-27 02:12:30|124.35|121.55|124.13|121.33|124.35|121.55|124.13|121.33|0
1651025560000|2022-04-27 02:12:40|124.07|121.27|124.07|121.27|124.07|121.27|124.02|121.22|0
1651025570000|2022-04-27 02:12:50|124.02|121.22|124.02|121.22|124.07|121.27|124.02|121.22|0
1651025580000|2022-04-27 02:13:00|124.13|121.33|124.35|121.55|124.35|121.55|124.13|121.33|0
1651025590000|2022-04-27 02:13:10|124.24|121.44|124.35|121.55|124.35|121.55|124.24|121.44|0
1651025610000|2022-04-27 02:13:30|124.46|121.66|124.35|121.55|124.46|121.66|124.35|121.55|0
1651025620000|2022-04-27 02:13:40|124.24|121.44|124.35|121.55|124.35|121.55|124.24|121.44|0
1651025630000|2022-04-27 02:13:50|124.24|121.44|124.29|121.49|124.29|121.49|124.24|121.44|0
1651025640000|2022-04-27 02:14:00|124.35|121.55|124.29|121.49|124.35|121.55|124.29|121.49|0
1651025650000|2022-04-27 02:14:10|124.24|121.44|124.24|121.44|124.24|121.44|124.24|121.44|0
1651025670000|2022-04-27 02:14:30|124.02|121.22|124.02|121.22|124.07|121.27|124.02|121.22|0
1651025680000|2022-04-27 02:14:40|124.24|121.44|124.24|121.44|124.24|121.44|124.24|121.44|0
1651025690000|2022-04-27 02:14:50|124.35|121.55|124.35|121.55|124.46|121.66|124.35|121.55|0
1651025700000|2022-04-27 02:15:00|124.13|121.33|124.13|121.33|124.13|121.33|124.13|121.33|0
1651025710000|2022-04-27 02:15:10|123.79|120.99|123.46|120.66|123.79|120.99|123.46|120.66|0
1651025720000|2022-04-27 02:15:20|123.35|120.55|123.57|120.77|123.57|120.77|123.35|120.55|0
1651025730000|2022-04-27 02:15:30|123.68|120.88|123.68|120.88|123.68|120.88|123.57|120.77|0
1651025740000|2022-04-27 02:15:40|123.79|120.99|123.9|121.1|123.9|121.1|123.68|120.88|0
1651025750000|2022-04-27 02:15:50|124.01|121.21|124.13|121.33|124.13|121.33|124.01|121.21|0
1651025760000|2022-04-27 02:16:00|124.24|121.44|124.13|121.33|124.24|121.44|124.13|121.33|0
1651025770000|2022-04-27 02:16:10|124.24|121.44|124.24|121.44|124.24|121.44|124.24|121.44|0
1651025780000|2022-04-27 02:16:20|124.13|121.33|124.13|121.33|124.24|121.44|124.13|121.33|0
1651025790000|2022-04-27 02:16:30|124.18|121.38|123.9|121.1|124.18|121.38|123.9|121.1|0
1651025800000|2022-04-27 02:16:40|124.01|121.21|123.84|121.04|124.01|121.21|123.84|121.04|0
1651025810000|2022-04-27 02:16:50|123.79|120.99|123.84|121.04|123.84|121.04|123.79|120.99|0
1651025820000|2022-04-27 02:17:00|124.01|121.21|124.12|121.32|124.12|121.32|124.01|121.21|0
1651025830000|2022-04-27 02:17:10|124.01|121.21|124.12|121.32|124.12|121.32|124.01|121.21|0
1651025840000|2022-04-27 02:17:20|124.24|121.44|124.24|121.44|124.24|121.44|124.24|121.44|0
1651025850000|2022-04-27 02:17:30|124.18|121.38|124.35|121.55|124.35|121.55|124.18|121.38|0
1651025860000|2022-04-27 02:17:40|124.29|121.49|124.12|121.32|124.29|121.49|124.12|121.32|0
1651025870000|2022-04-27 02:17:50|124.35|121.55|124.35|121.55|124.35|121.55|124.24|121.44|0
1651025880000|2022-04-27 02:18:00|124.46|121.66|124.24|121.44|124.46|121.66|124.24|121.44|0
1651025890000|2022-04-27 02:18:10|124.01|121.21|124.23|121.43|124.23|121.43|124.01|121.21|0
1651025900000|2022-04-27 02:18:20|124.29|121.49|124.29|121.49|124.29|121.49|124.29|121.49|0
1651025910000|2022-04-27 02:18:30|124.35|121.55|124.23|121.43|124.35|121.55|124.23|121.43|0
1651025920000|2022-04-27 02:18:40|124.35|121.55|124.29|121.49|124.35|121.55|124.29|121.49|0
1651025930000|2022-04-27 02:18:50|124.35|121.55|124.35|121.55|124.35|121.55|124.35|121.55|0
1651025940000|2022-04-27 02:19:00|124.29|121.49|124.46|121.66|124.46|121.66|124.29|121.49|0
1651025950000|2022-04-27 02:19:10|124.51|121.71|124.23|121.43|124.51|121.71|124.23|121.43|0
1651025960000|2022-04-27 02:19:20|124.12|121.32|124.18|121.38|124.18|121.38|124.12|121.32|0
1651025970000|2022-04-27 02:19:30|123.9|121.1|124.18|121.38|124.18|121.38|123.9|121.1|0
1651025980000|2022-04-27 02:19:40|124.12|121.32|124.23|121.43|124.23|121.43|124.12|121.32|0
1651025990000|2022-04-27 02:19:50|124.12|121.32|124.23|121.43|124.23|121.43|124.12|121.32|0
1651026000000|2022-04-27 02:20:00|124.29|121.49|124.23|121.43|124.29|121.49|124.23|121.43|0
1651026020000|2022-04-27 02:20:20|124.29|121.49|124.23|121.43|124.29|121.49|124.23|121.43|0
1651026030000|2022-04-27 02:20:30|124.29|121.49|124.29|121.49|124.29|121.49|124.29|121.49|0
1651026040000|2022-04-27 02:20:40|124.23|121.43|124.01|121.21|124.23|121.43|124.01|121.21|0
1651026050000|2022-04-27 02:20:50|124.06|121.26|124.01|121.21|124.06|121.26|124.01|121.21|0
1651026060000|2022-04-27 02:21:00|123.9|121.1|123.79|120.99|123.9|121.1|123.79|120.99|0
1651026070000|2022-04-27 02:21:10|123.23|120.43|123.56|120.76|123.56|120.76|123.23|120.43|0
1651026080000|2022-04-27 02:21:20|123.67|120.87|123.67|120.87|123.67|120.87|123.62|120.82|0
1651026090000|2022-04-27 02:21:30|123.56|120.76|123.34|120.54|123.56|120.76|123.34|120.54|0
1651026100000|2022-04-27 02:21:40|123.23|120.43|123.23|120.43|123.34|120.54|123.23|120.43|0
1651026110000|2022-04-27 02:21:50|123.34|120.54|123.34|120.54|123.34|120.54|123.34|120.54|0
1651026120000|2022-04-27 02:22:00|123.5|120.7|123.56|120.76|123.56|120.76|123.45|120.65|0
1651026130000|2022-04-27 02:22:10|123.62|120.82|123.56|120.76|123.62|120.82|123.56|120.76|0
1651026140000|2022-04-27 02:22:20|123.61|120.81|124.01|121.21|124.01|121.21|123.61|120.81|0
1651026150000|2022-04-27 02:22:30|124.12|121.32|124.12|121.32|124.12|121.32|124.12|121.32|0
1651026160000|2022-04-27 02:22:40|124.34|121.54|124.57|121.77|124.57|121.77|124.34|121.54|0
1651026170000|2022-04-27 02:22:50|124.45|121.65|124.57|121.77|124.57|121.77|124.45|121.65|0
1651026180000|2022-04-27 02:23:00|124.68|121.88|124.9|122.1|124.9|122.1|124.68|121.88|0
1651026190000|2022-04-27 02:23:10|124.79|121.99|124.45|121.65|124.79|121.99|124.45|121.65|0
1651026200000|2022-04-27 02:23:20|124.57|121.77|124.51|121.71|124.57|121.77|124.51|121.71|0
1651026210000|2022-04-27 02:23:30|124.57|121.77|124.51|121.71|124.57|121.77|124.45|121.65|0
1651026220000|2022-04-27 02:23:40|124.45|121.65|124.23|121.43|124.45|121.65|124.12|121.32|0
1651026230000|2022-04-27 02:23:50|124.12|121.32|124.28|121.48|124.28|121.48|124.12|121.32|0
1651026240000|2022-04-27 02:24:00|124.23|121.43|124.01|121.21|124.23|121.43|124.01|121.21|0
1651026250000|2022-04-27 02:24:10|123.89|121.09|123.89|121.09|123.89|121.09|123.78|120.98|0
1651026260000|2022-04-27 02:24:20|123.78|120.98|123.89|121.09|123.89|121.09|123.78|120.98|0
1651026270000|2022-04-27 02:24:30|123.78|120.98|123.78|120.98|123.89|121.09|123.78|120.98|0
1651026280000|2022-04-27 02:24:40|123.67|120.87|123.78|120.98|123.78|120.98|123.67|120.87|0
1651026290000|2022-04-27 02:24:50|123.89|121.09|123.89|121.09|123.89|121.09|123.89|121.09|0
1651026300000|2022-04-27 02:25:00|123.78|120.98|124|121.2|124|121.2|123.78|120.98|0
1651026310000|2022-04-27 02:25:10|123.95|121.15|123.95|121.15|123.95|121.15|123.95|121.15|0
1651026320000|2022-04-27 02:25:20|123.89|121.09|124|121.2|124|121.2|123.89|121.09|0
1651026330000|2022-04-27 02:25:30|123.95|121.15|123.95|121.15|123.95|121.15|123.78|120.98|0
1651026340000|2022-04-27 02:25:40|124|121.2|123.78|120.98|124|121.2|123.78|120.98|0
1651026350000|2022-04-27 02:25:50|123.72|120.92|123.45|120.65|123.72|120.92|123.45|120.65|0
1651026360000|2022-04-27 02:26:00|123.34|120.54|123.45|120.65|123.56|120.76|123.34|120.54|0
1651026370000|2022-04-27 02:26:10|123.39|120.59|123.56|120.76|123.56|120.76|123.39|120.59|0
1651026380000|2022-04-27 02:26:20|123.45|120.65|123.33|120.53|123.45|120.65|123.33|120.53|0
1651026400000|2022-04-27 02:26:40|123.56|120.76|123.61|120.81|123.61|120.81|123.5|120.7|0
1651026410000|2022-04-27 02:26:50|123.56|120.76|123.56|120.76|123.56|120.76|123.5|120.7|0
1651026420000|2022-04-27 02:27:00|123.67|120.87|123.61|120.81|123.67|120.87|123.56|120.76|0
1651026430000|2022-04-27 02:27:10|123.67|120.87|123.83|121.03|123.83|121.03|123.67|120.87|0
1651026440000|2022-04-27 02:27:20|123.89|121.09|123.89|121.09|123.89|121.09|123.83|121.03|0
1651026450000|2022-04-27 02:27:30|124.67|121.87|124.78|121.98|124.78|121.98|124.45|121.65|0
1651026460000|2022-04-27 02:27:40|124.67|121.87|124.56|121.76|124.9|122.1|124.56|121.76|0
1651026470000|2022-04-27 02:27:50|124.23|121.43|124.56|121.76|124.56|121.76|124.23|121.43|0
1651026480000|2022-04-27 02:28:00|124.67|121.87|124.67|121.87|124.73|121.93|124.67|121.87|0
1651026490000|2022-04-27 02:28:10|124.56|121.76|124.45|121.65|124.56|121.76|124.45|121.65|0
1651026500000|2022-04-27 02:28:20|124.39|121.59|124.22|121.42|124.39|121.59|124.22|121.42|0
1651026510000|2022-04-27 02:28:30|124.28|121.48|124.17|121.37|124.28|121.48|124.17|121.37|0
1651026520000|2022-04-27 02:28:40|124.05|121.25|124.17|121.37|124.22|121.42|124.05|121.25|0
1651026530000|2022-04-27 02:28:50|124.22|121.42|124.34|121.54|124.39|121.59|124.22|121.42|0
1651026540000|2022-04-27 02:29:00|124.28|121.48|124.34|121.54|124.34|121.54|124.22|121.42|0
1651026550000|2022-04-27 02:29:10|124.39|121.59|124.72|121.92|124.72|121.92|124.39|121.59|0
1651026560000|2022-04-27 02:29:20|124.67|121.87|124.9|122.1|124.9|122.1|124.67|121.87|0
1651026570000|2022-04-27 02:29:30|124.78|121.98|124.5|121.7|124.78|121.98|124.45|121.65|0
1651026580000|2022-04-27 02:29:40|124.56|121.76|124.56|121.76|124.56|121.76|124.56|121.76|0
1651026590000|2022-04-27 02:29:50|124.61|121.81|124.89|122.09|124.89|122.09|124.61|121.81|0
1651026600000|2022-04-27 02:30:00|125.01|122.21|125.23|122.43|125.23|122.43|124.89|122.09|0
1651026610000|2022-04-27 02:30:10|125.28|122.48|125.34|122.54|125.34|122.54|125.28|122.48|0
1651026620000|2022-04-27 02:30:20|125.12|122.32|124.89|122.09|125.12|122.32|124.78|121.98|0
1651026630000|2022-04-27 02:30:30|124.84|122.04|124.84|122.04|124.89|122.09|124.78|121.98|0
1651026640000|2022-04-27 02:30:40|124.72|121.92|124.56|121.76|124.72|121.92|124.56|121.76|0
1651026660000|2022-04-27 02:31:00|124.5|121.7|124.39|121.59|124.5|121.7|124.33|121.53|0
1651026670000|2022-04-27 02:31:10|124.45|121.65|124.11|121.31|124.45|121.65|124.11|121.31|0
1651026680000|2022-04-27 02:31:20|124.22|121.42|124.33|121.53|124.33|121.53|124.11|121.31|0
1651026690000|2022-04-27 02:31:30|124.39|121.59|124.44|121.64|124.44|121.64|124.33|121.53|0
1651026700000|2022-04-27 02:31:40|124.39|121.59|124.44|121.64|124.44|121.64|124.39|121.59|0
1651026710000|2022-04-27 02:31:50|124.56|121.76|124.44|121.64|124.56|121.76|124.44|121.64|0
1651026720000|2022-04-27 02:32:00|124.16|121.36|124.56|121.76|124.56|121.76|124.16|121.36|0
1651026730000|2022-04-27 02:32:10|124.5|121.7|124.56|121.76|124.56|121.76|124.5|121.7|0
1651026740000|2022-04-27 02:32:20|124.5|121.7|124.67|121.87|124.67|121.87|124.5|121.7|0
1651026750000|2022-04-27 02:32:30|124.83|122.03|124.83|122.03|124.83|122.03|124.78|121.98|0
1651026760000|2022-04-27 02:32:40|124.78|121.98|124.78|121.98|124.78|121.98|124.78|121.98|0
1651026770000|2022-04-27 02:32:50|124.72|121.92|124.72|121.92|124.72|121.92|124.72|121.92|0
1651026780000|2022-04-27 02:33:00|124.78|121.98|124.72|121.92|124.78|121.98|124.67|121.87|0
1651026790000|2022-04-27 02:33:10|124.67|121.87|124.38|121.58|124.67|121.87|124.38|121.58|0
1651026800000|2022-04-27 02:33:20|124.16|121.36|124.11|121.31|124.16|121.36|124.11|121.31|0
1651026810000|2022-04-27 02:33:30|124.16|121.36|124.33|121.53|124.38|121.58|124.16|121.36|0
1651026820000|2022-04-27 02:33:40|124.38|121.58|124.33|121.53|124.38|121.58|124.33|121.53|0
1651026830000|2022-04-27 02:33:50|124.38|121.58|124.5|121.7|124.5|121.7|124.27|121.47|0
1651026840000|2022-04-27 02:34:00|124.55|121.75|124.5|121.7|124.61|121.81|124.5|121.7|0
1651026850000|2022-04-27 02:34:10|124.44|121.64|124.44|121.64|124.44|121.64|124.38|121.58|0
1651026860000|2022-04-27 02:34:20|124.5|121.7|124.44|121.64|124.61|121.81|124.44|121.64|0
1651026870000|2022-04-27 02:34:30|124.55|121.75|124.78|121.98|124.78|121.98|124.55|121.75|0
1651026880000|2022-04-27 02:34:40|124.72|121.92|124.5|121.7|124.72|121.92|124.5|121.7|0
1651026890000|2022-04-27 02:34:50|124.78|121.98|124.67|121.87|124.78|121.98|124.67|121.87|0
1651026900000|2022-04-27 02:35:00|124.55|121.75|124.44|121.64|124.55|121.75|124.44|121.64|0
1651026910000|2022-04-27 02:35:10|124.49|121.69|124.55|121.75|124.55|121.75|124.49|121.69|0
1651026920000|2022-04-27 02:35:20|124.49|121.69|124.49|121.69|124.55|121.75|124.49|121.69|0
1651026930000|2022-04-27 02:35:30|124.55|121.75|124.55|121.75|124.61|121.81|124.55|121.75|0
1651026940000|2022-04-27 02:35:40|124.33|121.53|124.38|121.58|124.38|121.58|124.33|121.53|0
1651026950000|2022-04-27 02:35:50|124.44|121.64|124.33|121.53|124.44|121.64|124.33|121.53|0
1651026960000|2022-04-27 02:36:00|124.22|121.42|123.99|121.19|124.22|121.42|123.99|121.19|0
1651026970000|2022-04-27 02:36:10|123.94|121.14|123.71|120.91|123.94|121.14|123.71|120.91|0
1651026980000|2022-04-27 02:36:20|123.77|120.97|123.88|121.08|123.88|121.08|123.66|120.86|0
1651026990000|2022-04-27 02:36:30|123.77|120.97|123.77|120.97|123.77|120.97|123.77|120.97|0
1651027000000|2022-04-27 02:36:40|123.82|121.02|123.88|121.08|123.99|121.19|123.82|121.02|0
1651027010000|2022-04-27 02:36:50|123.82|121.02|123.71|120.91|123.88|121.08|123.71|120.91|0
1651027020000|2022-04-27 02:37:00|123.77|120.97|123.99|121.19|123.99|121.19|123.77|120.97|0
1651027030000|2022-04-27 02:37:10|123.93|121.13|123.88|121.08|123.93|121.13|123.88|121.08|0
1651027040000|2022-04-27 02:37:20|123.99|121.19|123.88|121.08|123.99|121.19|123.88|121.08|0
1651027050000|2022-04-27 02:37:30|123.99|121.19|123.99|121.19|123.99|121.19|123.99|121.19|0
1651027060000|2022-04-27 02:37:40|123.88|121.08|123.99|121.19|123.99|121.19|123.88|121.08|0
1651027070000|2022-04-27 02:37:50|124.1|121.3|123.99|121.19|124.1|121.3|123.77|120.97|0
1651027080000|2022-04-27 02:38:00|124.1|121.3|124.1|121.3|124.1|121.3|124.1|121.3|0
1651027090000|2022-04-27 02:38:10|124.21|121.41|124.66|121.86|124.66|121.86|124.21|121.41|0
1651027100000|2022-04-27 02:38:20|124.6|121.8|124.77|121.97|124.77|121.97|124.6|121.8|0
1651027120000|2022-04-27 02:38:40|124.72|121.92|124.55|121.75|124.72|121.92|124.55|121.75|0
1651027130000|2022-04-27 02:38:50|124.44|121.64|124.44|121.64|124.44|121.64|124.44|121.64|0
1651027140000|2022-04-27 02:39:00|124.33|121.53|124.21|121.41|124.33|121.53|124.21|121.41|0
1651027150000|2022-04-27 02:39:10|124.38|121.58|124.44|121.64|124.49|121.69|124.38|121.58|0
1651027160000|2022-04-27 02:39:20|124.49|121.69|124.55|121.75|124.55|121.75|124.44|121.64|0
1651027170000|2022-04-27 02:39:30|124.49|121.69|124.71|121.91|124.71|121.91|124.49|121.69|0
1651027180000|2022-04-27 02:39:40|124.77|121.97|124.66|121.86|124.77|121.97|124.66|121.86|0
1651027190000|2022-04-27 02:39:50|124.71|121.91|124.83|122.03|124.88|122.08|124.71|121.91|0
1651027200000|2022-04-27 02:40:00|125|122.2|125.11|122.31|125.16|122.36|125|122.2|0
1651027210000|2022-04-27 02:40:10|125.22|122.42|125.11|122.31|125.22|122.42|125.11|122.31|0
1651027220000|2022-04-27 02:40:20|125.16|122.36|125.11|122.31|125.16|122.36|125.11|122.31|0
1651027230000|2022-04-27 02:40:30|125.56|122.76|125.11|122.31|125.56|122.76|125|122.2|0
1651027240000|2022-04-27 02:40:40|125.22|122.42|125|122.2|125.22|122.42|125|122.2|0
1651027250000|2022-04-27 02:40:50|125.11|122.31|125.05|122.25|125.11|122.31|125|122.2|0
1651027260000|2022-04-27 02:41:00|125.11|122.31|125.22|122.42|125.33|122.53|125.11|122.31|0
1651027270000|2022-04-27 02:41:10|126.12|123.32|126.4|123.6|126.46|123.66|126.12|123.32|0
1651027280000|2022-04-27 02:41:20|126.51|123.71|126.57|123.77|126.63|123.83|126.51|123.71|0
1651027290000|2022-04-27 02:41:30|126.63|123.83|126.46|123.66|126.63|123.83|126.46|123.66|0
1651027300000|2022-04-27 02:41:40|126.35|123.55|126.12|123.32|126.35|123.55|126.01|123.21|0
1651027310000|2022-04-27 02:41:50|126.29|123.49|126.46|123.66|126.46|123.66|126.23|123.43|0
1651027320000|2022-04-27 02:42:00|126.4|123.6|126.06|123.26|126.4|123.6|126.06|123.26|0
1651027330000|2022-04-27 02:42:10|126.01|123.21|126.17|123.37|126.23|123.43|126.01|123.21|0
1651027340000|2022-04-27 02:42:20|126.12|123.32|126.12|123.32|126.12|123.32|126.06|123.26|0
1651027350000|2022-04-27 02:42:30|126.01|123.21|125.72|122.92|126.01|123.21|125.72|122.92|0
1651027360000|2022-04-27 02:42:40|125.89|123.09|125.83|123.03|125.89|123.09|125.78|122.98|0
1651027370000|2022-04-27 02:42:50|125.89|123.09|125.89|123.09|125.95|123.15|125.89|123.09|0
1651027380000|2022-04-27 02:43:00|126.01|123.21|126.12|123.32|126.12|123.32|125.89|123.09|0
1651027390000|2022-04-27 02:43:10|126.01|123.21|126.01|123.21|126.06|123.26|125.89|123.09|0
1651027400000|2022-04-27 02:43:20|126.06|123.26|126.01|123.21|126.06|123.26|126.01|123.21|0
1651027410000|2022-04-27 02:43:30|125.95|123.15|125.72|122.92|125.95|123.15|125.72|122.92|0
1651027420000|2022-04-27 02:43:40|126.12|123.32|126.06|123.26|126.12|123.32|126.06|123.26|0
1651027430000|2022-04-27 02:43:50|126.23|123.43|126.34|123.54|126.34|123.54|126.23|123.43|0
1651027440000|2022-04-27 02:44:00|126.46|123.66|127.14|124.34|127.14|124.34|126.46|123.66|0
1651027450000|2022-04-27 02:44:10|127.02|124.22|126.91|124.11|127.02|124.22|126.91|124.11|0
1651027460000|2022-04-27 02:44:20|127.02|124.22|126.68|123.88|127.02|124.22|126.68|123.88|0
1651027470000|2022-04-27 02:44:30|126.57|123.77|126.91|124.11|126.91|124.11|126.51|123.71|0
1651027480000|2022-04-27 02:44:40|127.02|124.22|127.19|124.39|127.19|124.39|127.02|124.22|0
1651027490000|2022-04-27 02:44:50|127.25|124.45|127.25|124.45|127.36|124.56|127.25|124.45|0
1651027500000|2022-04-27 02:45:00|127.13|124.33|126.91|124.11|127.13|124.33|126.91|124.11|0
1651027510000|2022-04-27 02:45:10|127.02|124.22|126.74|123.94|127.02|124.22|126.74|123.94|0
1651027520000|2022-04-27 02:45:20|126.57|123.77|126.68|123.88|126.68|123.88|126.57|123.77|0
1651027530000|2022-04-27 02:45:30|126.57|123.77|126.45|123.65|126.57|123.77|126.45|123.65|0
1651027540000|2022-04-27 02:45:40|126.57|123.77|126.57|123.77|126.68|123.88|126.57|123.77|0
1651027550000|2022-04-27 02:45:50|126.62|123.82|126.57|123.77|126.62|123.82|126.57|123.77|0
1651027560000|2022-04-27 02:46:00|126.45|123.65|126.57|123.77|126.57|123.77|126.45|123.65|0
1651027570000|2022-04-27 02:46:10|126.45|123.65|126.45|123.65|126.45|123.65|126.45|123.65|0
1651027580000|2022-04-27 02:46:20|126.39|123.59|126.45|123.65|126.45|123.65|126.39|123.59|0
1651027590000|2022-04-27 02:46:30|126.57|123.77|126.57|123.77|126.57|123.77|126.45|123.65|0
1651027610000|2022-04-27 02:46:50|126.62|123.82|126.51|123.71|126.68|123.88|126.51|123.71|0
1651027620000|2022-04-27 02:47:00|126.57|123.77|126.23|123.43|126.57|123.77|126.23|123.43|0
1651027630000|2022-04-27 02:47:10|126.17|123.37|126.11|123.31|126.17|123.37|126.11|123.31|0
1651027640000|2022-04-27 02:47:20|126.23|123.43|126.11|123.31|126.23|123.43|126.11|123.31|0
1651027650000|2022-04-27 02:47:30|126.23|123.43|126.11|123.31|126.23|123.43|126.11|123.31|0
1651027660000|2022-04-27 02:47:40|126.23|123.43|126|123.2|126.23|123.43|126|123.2|0
1651027670000|2022-04-27 02:47:50|126.05|123.25|125.94|123.14|126.05|123.25|125.94|123.14|0
1651027680000|2022-04-27 02:48:00|125.89|123.09|125.83|123.03|125.89|123.09|125.77|122.97|0
1651027690000|2022-04-27 02:48:10|125.77|122.97|125.72|122.92|125.77|122.97|125.72|122.92|0
1651027700000|2022-04-27 02:48:20|125.77|122.97|125.66|122.86|125.77|122.97|125.66|122.86|0
1651027720000|2022-04-27 02:48:40|125.77|122.97|125.66|122.86|125.77|122.97|125.66|122.86|0
1651027740000|2022-04-27 02:49:00|125.72|122.92|125.77|122.97|125.77|122.97|125.66|122.86|0
1651027750000|2022-04-27 02:49:10|125.72|122.92|125.77|122.97|125.77|122.97|125.72|122.92|0
1651027760000|2022-04-27 02:49:20|125.72|122.92|125.89|123.09|125.89|123.09|125.72|122.92|0
1651027770000|2022-04-27 02:49:30|125.83|123.03|125.83|123.03|125.89|123.09|125.83|123.03|0
1651027780000|2022-04-27 02:49:40|125.89|123.09|126.45|123.65|126.45|123.65|125.89|123.09|0
1651027790000|2022-04-27 02:49:50|126.34|123.54|126.79|123.99|126.79|123.99|126.34|123.54|0
1651027800000|2022-04-27 02:50:00|126.9|124.1|126.68|123.88|126.9|124.1|126.68|123.88|0
1651027810000|2022-04-27 02:50:10|126.56|123.76|126.22|123.42|126.56|123.76|126.22|123.42|0
1651027820000|2022-04-27 02:50:20|126.11|123.31|126.22|123.42|126.22|123.42|126.11|123.31|0
1651027830000|2022-04-27 02:50:30|126.28|123.48|126.34|123.54|126.34|123.54|126.28|123.48|0
1651027840000|2022-04-27 02:50:40|126.22|123.42|126.34|123.54|126.34|123.54|126.22|123.42|0
1651027850000|2022-04-27 02:50:50|126.5|123.7|126.5|123.7|126.5|123.7|126.5|123.7|0
1651027860000|2022-04-27 02:51:00|126.45|123.65|126.45|123.65|126.45|123.65|126.45|123.65|0
1651027870000|2022-04-27 02:51:10|126.39|123.59|126.67|123.87|126.67|123.87|126.39|123.59|0
1651027880000|2022-04-27 02:51:20|126.84|124.04|126.79|123.99|126.9|124.1|126.79|123.99|0
1651027890000|2022-04-27 02:51:30|127.01|124.21|127.47|124.67|127.47|124.67|127.01|124.21|0
1651027900000|2022-04-27 02:51:40|127.52|124.72|127.3|124.5|127.52|124.72|127.3|124.5|0
1651027910000|2022-04-27 02:51:50|127.35|124.55|127.52|124.72|127.52|124.72|127.35|124.55|0
1651027920000|2022-04-27 02:52:00|127.58|124.78|127.69|124.89|127.69|124.89|127.58|124.78|0
1651027930000|2022-04-27 02:52:10|127.81|125.01|127.35|124.55|127.81|125.01|127.35|124.55|0
1651027940000|2022-04-27 02:52:20|127.24|124.44|127.35|124.55|127.35|124.55|127.24|124.44|0
1651027950000|2022-04-27 02:52:30|127.58|124.78|127.81|125.01|127.81|125.01|127.58|124.78|0
1651027960000|2022-04-27 02:52:40|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651027970000|2022-04-27 02:52:50|128.04|125.24|128.04|125.24|128.04|125.24|127.92|125.12|0
1651027980000|2022-04-27 02:53:00|128.15|125.35|128.26|125.46|128.26|125.46|128.15|125.35|0
1651027990000|2022-04-27 02:53:10|128.15|125.35|128.15|125.35|128.2|125.4|128.15|125.35|0
1651028000000|2022-04-27 02:53:20|128.26|125.46|127.92|125.12|128.26|125.46|127.92|125.12|0
1651028010000|2022-04-27 02:53:30|127.98|125.18|128.03|125.23|128.03|125.23|127.98|125.18|0
1651028020000|2022-04-27 02:53:40|127.92|125.12|127.92|125.12|128.03|125.23|127.81|125.01|0
1651028030000|2022-04-27 02:53:50|128.38|125.58|128.38|125.58|128.38|125.58|128.26|125.46|0
1651028040000|2022-04-27 02:54:00|128.26|125.46|128.49|125.69|128.49|125.69|128.26|125.46|0
1651028050000|2022-04-27 02:54:10|129.06|126.26|129.41|126.61|129.41|126.61|129.06|126.26|0
1651028060000|2022-04-27 02:54:20|129.18|126.38|128.89|126.09|129.18|126.38|128.89|126.09|0
1651028070000|2022-04-27 02:54:30|128.77|125.97|128.6|125.8|128.83|126.03|128.6|125.8|0
1651028080000|2022-04-27 02:54:40|128.66|125.86|128.72|125.92|128.72|125.92|128.66|125.86|0
1651028090000|2022-04-27 02:54:50|128.77|125.97|128.66|125.86|128.77|125.97|128.6|125.8|0
1651028100000|2022-04-27 02:55:00|128.72|125.92|128.38|125.58|128.72|125.92|128.38|125.58|0
1651028110000|2022-04-27 02:55:10|128.03|125.23|128.09|125.29|128.09|125.29|127.92|125.12|0
1651028120000|2022-04-27 02:55:20|128.03|125.23|127.92|125.12|128.03|125.23|127.92|125.12|0
1651028130000|2022-04-27 02:55:30|127.97|125.17|127.97|125.17|127.97|125.17|127.97|125.17|0
1651028140000|2022-04-27 02:55:40|127.92|125.12|127.92|125.12|127.92|125.12|127.8|125|0
1651028150000|2022-04-27 02:55:50|128.03|125.23|128.15|125.35|128.15|125.35|128.03|125.23|0
1651028160000|2022-04-27 02:56:00|128.26|125.46|128.37|125.57|128.37|125.57|128.26|125.46|0
1651028170000|2022-04-27 02:56:10|128.43|125.63|128.37|125.57|128.43|125.63|128.31|125.51|0
1651028180000|2022-04-27 02:56:20|128.43|125.63|128.37|125.57|128.43|125.63|128.37|125.57|0
1651028190000|2022-04-27 02:56:30|128.43|125.63|128.83|126.03|128.83|126.03|128.43|125.63|0
1651028200000|2022-04-27 02:56:40|128.89|126.09|129.11|126.31|129.11|126.31|128.89|126.09|0
1651028210000|2022-04-27 02:56:50|129.06|126.26|128.72|125.92|129.06|126.26|128.72|125.92|0
1651028220000|2022-04-27 02:57:00|128.66|125.86|128.94|126.14|128.94|126.14|128.66|125.86|0
1651028240000|2022-04-27 02:57:20|129.06|126.26|129.06|126.26|129.17|126.37|129.06|126.26|0
1651028250000|2022-04-27 02:57:30|128.94|126.14|128.54|125.74|128.94|126.14|128.54|125.74|0
1651028260000|2022-04-27 02:57:40|128.49|125.69|128.26|125.46|128.49|125.69|128.2|125.4|0
1651028270000|2022-04-27 02:57:50|128.31|125.51|128.37|125.57|128.49|125.69|128.31|125.51|0
1651028280000|2022-04-27 02:58:00|128.49|125.69|128.37|125.57|128.49|125.69|128.37|125.57|0
1651028290000|2022-04-27 02:58:10|128.6|125.8|128.71|125.91|128.71|125.91|128.6|125.8|0
1651028300000|2022-04-27 02:58:20|128.6|125.8|128.49|125.69|128.6|125.8|128.49|125.69|0
1651028310000|2022-04-27 02:58:30|128.54|125.74|128.71|125.91|128.71|125.91|128.49|125.69|0
1651028320000|2022-04-27 02:58:40|128.37|125.57|128.26|125.46|128.37|125.57|128.26|125.46|0
1651028330000|2022-04-27 02:58:50|128.03|125.23|128.49|125.69|128.49|125.69|128.03|125.23|0
1651028340000|2022-04-27 02:59:00|128.54|125.74|128.49|125.69|128.6|125.8|128.49|125.69|0
1651028350000|2022-04-27 02:59:10|128.6|125.8|128.71|125.91|128.71|125.91|128.6|125.8|0
1651028360000|2022-04-27 02:59:20|128.65|125.85|128.83|126.03|128.83|126.03|128.65|125.85|0
1651028370000|2022-04-27 02:59:30|128.77|125.97|128.83|126.03|128.83|126.03|128.77|125.97|0
1651028380000|2022-04-27 02:59:40|128.71|125.91|128.71|125.91|128.71|125.91|128.71|125.91|0
1651028390000|2022-04-27 02:59:50|128.83|126.03|128.83|126.03|128.88|126.08|128.83|126.03|0
1651028400000|2022-04-27 03:00:00|128.94|126.14|128.83|126.03|128.94|126.14|128.83|126.03|0
1651028410000|2022-04-27 03:00:10|128.71|125.91|129.06|126.26|129.06|126.26|128.71|125.91|0
1651028420000|2022-04-27 03:00:20|129|126.2|128.71|125.91|129|126.2|128.71|125.91|0
1651028440000|2022-04-27 03:00:40|128.65|125.85|128.48|125.68|128.65|125.85|128.48|125.68|0
1651028450000|2022-04-27 03:00:50|128.54|125.74|128.71|125.91|128.71|125.91|128.54|125.74|0
1651028460000|2022-04-27 03:01:00|128.65|125.85|128.6|125.8|128.65|125.85|128.6|125.8|0
1651028470000|2022-04-27 03:01:10|128.65|125.85|128.71|125.91|128.71|125.91|128.65|125.85|0
1651028480000|2022-04-27 03:01:20|128.65|125.85|128.94|126.14|128.94|126.14|128.65|125.85|0
1651028490000|2022-04-27 03:01:30|129.11|126.31|129.17|126.37|129.17|126.37|129.11|126.31|0
1651028500000|2022-04-27 03:01:40|128.94|126.14|128.6|125.8|128.94|126.14|128.6|125.8|0
1651028510000|2022-04-27 03:01:50|128.42|125.62|128.42|125.62|128.42|125.62|128.42|125.62|0
1651028520000|2022-04-27 03:02:00|128.48|125.68|128.37|125.57|128.48|125.68|128.37|125.57|0
1651028530000|2022-04-27 03:02:10|128.31|125.51|128.25|125.45|128.37|125.57|128.25|125.45|0
1651028540000|2022-04-27 03:02:20|128.14|125.34|128.14|125.34|128.14|125.34|128.14|125.34|0
1651028550000|2022-04-27 03:02:30|128.03|125.23|128.37|125.57|128.37|125.57|128.03|125.23|0
1651028560000|2022-04-27 03:02:40|128.48|125.68|128.48|125.68|128.48|125.68|128.42|125.62|0
1651028570000|2022-04-27 03:02:50|128.37|125.57|128.14|125.34|128.37|125.57|128.14|125.34|0
1651028580000|2022-04-27 03:03:00|128.08|125.28|128.02|125.22|128.08|125.28|127.91|125.11|0
1651028590000|2022-04-27 03:03:10|127.97|125.17|128.02|125.22|128.02|125.22|127.91|125.11|0
1651028600000|2022-04-27 03:03:20|127.97|125.17|128.02|125.22|128.02|125.22|127.91|125.11|0
1651028620000|2022-04-27 03:03:40|128.14|125.34|128.14|125.34|128.14|125.34|128.14|125.34|0
1651028630000|2022-04-27 03:03:50|128.25|125.45|128.25|125.45|128.25|125.45|128.19|125.39|0
1651028640000|2022-04-27 03:04:00|128.37|125.57|128.25|125.45|128.37|125.57|128.25|125.45|0
1651028650000|2022-04-27 03:04:10|128.14|125.34|128.25|125.45|128.25|125.45|128.14|125.34|0
1651028660000|2022-04-27 03:04:20|128.31|125.51|128.14|125.34|128.31|125.51|128.14|125.34|0
1651028670000|2022-04-27 03:04:30|128.25|125.45|128.31|125.51|128.37|125.57|128.25|125.45|0
1651028680000|2022-04-27 03:04:40|128.37|125.57|128.37|125.57|128.42|125.62|128.37|125.57|0
1651028690000|2022-04-27 03:04:50|128.42|125.62|128.65|125.85|128.65|125.85|128.37|125.57|0
1651028700000|2022-04-27 03:05:00|128.71|125.91|128.76|125.96|128.76|125.96|128.71|125.91|0
1651028710000|2022-04-27 03:05:10|128.59|125.79|128.65|125.85|128.71|125.91|128.59|125.79|0
1651028720000|2022-04-27 03:05:20|128.71|125.91|128.65|125.85|128.71|125.91|128.65|125.85|0
1651028730000|2022-04-27 03:05:30|128.59|125.79|128.48|125.68|128.65|125.85|128.48|125.68|0
1651028740000|2022-04-27 03:05:40|128.36|125.56|128.48|125.68|128.48|125.68|128.36|125.56|0
1651028750000|2022-04-27 03:05:50|128.59|125.79|128.71|125.91|128.71|125.91|128.59|125.79|0
1651028760000|2022-04-27 03:06:00|128.76|125.96|128.82|126.02|128.82|126.02|128.76|125.96|0
1651028770000|2022-04-27 03:06:10|128.76|125.96|128.82|126.02|128.82|126.02|128.71|125.91|0
1651028780000|2022-04-27 03:06:20|128.71|125.91|128.71|125.91|128.76|125.96|128.71|125.91|0
1651028790000|2022-04-27 03:06:30|128.65|125.85|128.59|125.79|128.65|125.85|128.59|125.79|0
1651028800000|2022-04-27 03:06:40|128.48|125.68|128.48|125.68|128.53|125.73|128.48|125.68|0
1651028810000|2022-04-27 03:06:50|128.59|125.79|128.48|125.68|128.59|125.79|128.48|125.68|0
1651028820000|2022-04-27 03:07:00|128.36|125.56|128.48|125.68|128.48|125.68|128.36|125.56|0
1651028830000|2022-04-27 03:07:10|128.53|125.73|128.53|125.73|128.53|125.73|128.53|125.73|0
1651028840000|2022-04-27 03:07:20|128.59|125.79|128.65|125.85|128.65|125.85|128.59|125.79|0
1651028850000|2022-04-27 03:07:30|128.53|125.73|128.48|125.68|128.65|125.85|128.48|125.68|0
1651028860000|2022-04-27 03:07:40|128.3|125.5|128.02|125.22|128.3|125.5|128.02|125.22|0
1651028870000|2022-04-27 03:07:50|128.13|125.33|128.13|125.33|128.25|125.45|128.13|125.33|0
1651028880000|2022-04-27 03:08:00|128.07|125.27|128.19|125.39|128.19|125.39|128.07|125.27|0
1651028890000|2022-04-27 03:08:10|128.02|125.22|127.91|125.11|128.02|125.22|127.91|125.11|0
1651028900000|2022-04-27 03:08:20|128.02|125.22|128.02|125.22|128.07|125.27|128.02|125.22|0
1651028910000|2022-04-27 03:08:30|128.19|125.39|128.13|125.33|128.19|125.39|128.07|125.27|0
1651028920000|2022-04-27 03:08:40|128.02|125.22|127.96|125.16|128.02|125.22|127.91|125.11|0
1651028930000|2022-04-27 03:08:50|128.02|125.22|128.07|125.27|128.07|125.27|128.02|125.22|0
1651028940000|2022-04-27 03:09:00|128.13|125.33|128.07|125.27|128.13|125.33|128.07|125.27|0
1651028950000|2022-04-27 03:09:10|128.02|125.22|127.85|125.05|128.02|125.22|127.85|125.05|0
1651028960000|2022-04-27 03:09:20|127.79|124.99|128.02|125.22|128.02|125.22|127.79|124.99|0
1651028970000|2022-04-27 03:09:30|128.13|125.33|128.13|125.33|128.13|125.33|128.13|125.33|0
1651028990000|2022-04-27 03:09:50|128.07|125.27|128.02|125.22|128.07|125.27|128.02|125.22|0
1651029000000|2022-04-27 03:10:00|127.9|125.1|127.84|125.04|127.9|125.1|127.84|125.04|0
1651029010000|2022-04-27 03:10:10|127.79|124.99|128.02|125.22|128.02|125.22|127.79|124.99|0
1651029020000|2022-04-27 03:10:20|128.13|125.33|128.25|125.45|128.25|125.45|128.13|125.33|0
1651029030000|2022-04-27 03:10:30|128.19|125.39|128.07|125.27|128.19|125.39|128.07|125.27|0
1651029040000|2022-04-27 03:10:40|128.02|125.22|128.53|125.73|128.53|125.73|128.02|125.22|0
1651029050000|2022-04-27 03:10:50|128.36|125.56|128.59|125.79|128.59|125.79|128.36|125.56|0
1651029060000|2022-04-27 03:11:00|128.47|125.67|128.53|125.73|128.53|125.73|128.47|125.67|0
1651029070000|2022-04-27 03:11:10|128.59|125.79|128.47|125.67|128.59|125.79|128.47|125.67|0
1651029080000|2022-04-27 03:11:20|128.59|125.79|128.59|125.79|128.59|125.79|128.59|125.79|0
1651029090000|2022-04-27 03:11:30|128.64|125.84|128.59|125.79|128.64|125.84|128.59|125.79|0
1651029100000|2022-04-27 03:11:40|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1651029110000|2022-04-27 03:11:50|128.81|126.01|129.16|126.36|129.16|126.36|128.81|126.01|0
1651029120000|2022-04-27 03:12:00|129.04|126.24|128.98|126.18|129.04|126.24|128.98|126.18|0
1651029130000|2022-04-27 03:12:10|129.04|126.24|128.93|126.13|129.04|126.24|128.93|126.13|0
1651029140000|2022-04-27 03:12:20|129.1|126.3|128.93|126.13|129.1|126.3|128.93|126.13|0
1651029150000|2022-04-27 03:12:30|128.87|126.07|128.93|126.13|128.93|126.13|128.87|126.07|0
1651029160000|2022-04-27 03:12:40|128.7|125.9|128.93|126.13|128.93|126.13|128.7|125.9|0
1651029170000|2022-04-27 03:12:50|128.81|126.01|128.7|125.9|128.81|126.01|128.7|125.9|0
1651029180000|2022-04-27 03:13:00|128.47|125.67|128.01|125.21|128.47|125.67|128.01|125.21|0
1651029190000|2022-04-27 03:13:10|128.07|125.27|128.13|125.33|128.13|125.33|128.07|125.27|0
1651029200000|2022-04-27 03:13:20|128.24|125.44|128.13|125.33|128.24|125.44|128.13|125.33|0
1651029220000|2022-04-27 03:13:40|128.41|125.61|128.36|125.56|128.41|125.61|128.36|125.56|0
1651029230000|2022-04-27 03:13:50|128.3|125.5|128.52|125.72|128.52|125.72|128.3|125.5|0
1651029240000|2022-04-27 03:14:00|128.47|125.67|128.81|126.01|128.81|126.01|128.47|125.67|0
1651029250000|2022-04-27 03:14:10|128.64|125.84|128.58|125.78|128.64|125.84|128.58|125.78|0
1651029260000|2022-04-27 03:14:20|128.64|125.84|128.58|125.78|128.64|125.84|128.58|125.78|0
1651029270000|2022-04-27 03:14:30|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1651029300000|2022-04-27 03:15:00|128.58|125.78|128.7|125.9|128.7|125.9|128.58|125.78|0
1651029310000|2022-04-27 03:15:10|128.58|125.78|128.52|125.72|128.64|125.84|128.52|125.72|0
1651029320000|2022-04-27 03:15:20|128.24|125.44|128.07|125.27|128.24|125.44|128.07|125.27|0
1651029330000|2022-04-27 03:15:30|128.01|125.21|128.13|125.33|128.13|125.33|127.95|125.15|0
1651029340000|2022-04-27 03:15:40|128.07|125.27|128.13|125.33|128.13|125.33|128.07|125.27|0
1651029350000|2022-04-27 03:15:50|128.01|125.21|128.07|125.27|128.07|125.27|128.01|125.21|0
1651029360000|2022-04-27 03:16:00|128.01|125.21|127.95|125.15|128.01|125.21|127.95|125.15|0
1651029370000|2022-04-27 03:16:10|128.01|125.21|127.67|124.87|128.01|125.21|127.67|124.87|0
1651029380000|2022-04-27 03:16:20|127.61|124.81|127.5|124.7|127.61|124.81|127.44|124.64|0
1651029390000|2022-04-27 03:16:30|127.56|124.76|127.5|124.7|127.56|124.76|127.44|124.64|0
1651029400000|2022-04-27 03:16:40|127.56|124.76|127.67|124.87|127.67|124.87|127.56|124.76|0
1651029410000|2022-04-27 03:16:50|127.61|124.81|127.56|124.76|127.61|124.81|127.5|124.7|0
1651029420000|2022-04-27 03:17:00|127.61|124.81|127.67|124.87|127.67|124.87|127.61|124.81|0
1651029430000|2022-04-27 03:17:10|127.56|124.76|127.56|124.76|127.56|124.76|127.5|124.7|0
1651029440000|2022-04-27 03:17:20|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1651029450000|2022-04-27 03:17:30|127.72|124.92|127.95|125.15|127.95|125.15|127.67|124.87|0
1651029460000|2022-04-27 03:17:40|127.9|125.1|127.67|124.87|127.9|125.1|127.67|124.87|0
1651029470000|2022-04-27 03:17:50|127.72|124.92|127.72|124.92|127.78|124.98|127.72|124.92|0
1651029480000|2022-04-27 03:18:00|127.78|124.98|128.01|125.21|128.01|125.21|127.72|124.92|0
1651029490000|2022-04-27 03:18:10|128.06|125.26|128.01|125.21|128.06|125.26|127.9|125.1|0
1651029500000|2022-04-27 03:18:20|127.9|125.1|127.78|124.98|128.01|125.21|127.78|124.98|0
1651029510000|2022-04-27 03:18:30|127.9|125.1|127.95|125.15|127.95|125.15|127.9|125.1|0
1651029520000|2022-04-27 03:18:40|127.9|125.1|127.89|125.09|127.9|125.1|127.84|125.04|0
1651029530000|2022-04-27 03:18:50|127.72|124.92|127.55|124.75|127.72|124.92|127.55|124.75|0
1651029540000|2022-04-27 03:19:00|127.44|124.64|127.44|124.64|127.44|124.64|127.44|124.64|0
1651029550000|2022-04-27 03:19:10|127.33|124.53|127.1|124.3|127.33|124.53|127.1|124.3|0
1651029560000|2022-04-27 03:19:20|127.21|124.41|127.1|124.3|127.21|124.41|127.1|124.3|0
1651029570000|2022-04-27 03:19:30|126.99|124.19|126.99|124.19|126.99|124.19|126.99|124.19|0
1651029580000|2022-04-27 03:19:40|127.1|124.3|127.04|124.24|127.1|124.3|127.04|124.24|0
1651029590000|2022-04-27 03:19:50|126.99|124.19|127.21|124.41|127.21|124.41|126.99|124.19|0
1651029600000|2022-04-27 03:20:00|127.27|124.47|127.1|124.3|127.27|124.47|127.1|124.3|0
1651029610000|2022-04-27 03:20:10|127.44|124.64|127.21|124.41|127.44|124.64|127.21|124.41|0
1651029620000|2022-04-27 03:20:20|127.32|124.52|127.21|124.41|127.32|124.52|127.21|124.41|0
1651029630000|2022-04-27 03:20:30|127.32|124.52|127.44|124.64|127.44|124.64|127.27|124.47|0
1651029640000|2022-04-27 03:20:40|127.32|124.52|127.32|124.52|127.32|124.52|127.32|124.52|0
1651029650000|2022-04-27 03:20:50|127.44|124.64|127.72|124.92|127.72|124.92|127.44|124.64|0
1651029660000|2022-04-27 03:21:00|127.67|124.87|127.66|124.86|127.67|124.87|127.66|124.86|0
1651029680000|2022-04-27 03:21:20|127.61|124.81|127.49|124.69|127.61|124.81|127.49|124.69|0
1651029690000|2022-04-27 03:21:30|127.44|124.64|127.44|124.64|127.44|124.64|127.44|124.64|0
1651029700000|2022-04-27 03:21:40|127.38|124.58|127.32|124.52|127.38|124.58|127.32|124.52|0
1651029710000|2022-04-27 03:21:50|127.38|124.58|127.38|124.58|127.38|124.58|127.38|124.58|0
1651029720000|2022-04-27 03:22:00|127.44|124.64|127.44|124.64|127.44|124.64|127.44|124.64|0
1651029730000|2022-04-27 03:22:10|127.38|124.58|127.44|124.64|127.44|124.64|127.38|124.58|0
1651029740000|2022-04-27 03:22:20|127.38|124.58|127.44|124.64|127.44|124.64|127.32|124.52|0
1651029750000|2022-04-27 03:22:30|127.38|124.58|127.66|124.86|127.66|124.86|127.38|124.58|0
1651029760000|2022-04-27 03:22:40|127.49|124.69|127.55|124.75|127.55|124.75|127.49|124.69|0
1651029770000|2022-04-27 03:22:50|127.49|124.69|127.44|124.64|127.49|124.69|127.44|124.64|0
1651029780000|2022-04-27 03:23:00|127.49|124.69|127.32|124.52|127.49|124.69|127.32|124.52|0
1651029790000|2022-04-27 03:23:10|127.26|124.46|127.44|124.64|127.44|124.64|127.26|124.46|0
1651029800000|2022-04-27 03:23:20|127.49|124.69|127.44|124.64|127.49|124.69|127.44|124.64|0
1651029810000|2022-04-27 03:23:30|127.38|124.58|127.38|124.58|127.44|124.64|127.38|124.58|0
1651029820000|2022-04-27 03:23:40|127.43|124.63|127.55|124.75|127.55|124.75|127.43|124.63|0
1651029830000|2022-04-27 03:23:50|127.49|124.69|127.55|124.75|127.55|124.75|127.49|124.69|0
1651029840000|2022-04-27 03:24:00|127.49|124.69|127.66|124.86|127.66|124.86|127.49|124.69|0
1651029850000|2022-04-27 03:24:10|127.6|124.8|127.55|124.75|127.6|124.8|127.55|124.75|0
1651029880000|2022-04-27 03:24:40|127.66|124.86|127.66|124.86|127.66|124.86|127.66|124.86|0
1651029890000|2022-04-27 03:24:50|127.6|124.8|127.55|124.75|127.6|124.8|127.55|124.75|0
1651029900000|2022-04-27 03:25:00|127.66|124.86|127.66|124.86|127.66|124.86|127.66|124.86|0
1651029920000|2022-04-27 03:25:20|127.55|124.75|127.6|124.8|127.6|124.8|127.55|124.75|0
1651029930000|2022-04-27 03:25:30|127.66|124.86|127.66|124.86|127.66|124.86|127.49|124.69|0
1651029940000|2022-04-27 03:25:40|127.71|124.91|127.77|124.97|127.77|124.97|127.71|124.91|0
1651029950000|2022-04-27 03:25:50|127.89|125.09|127.77|124.97|127.89|125.09|127.77|124.97|0
1651029980000|2022-04-27 03:26:20|127.89|125.09|128.06|125.26|128.06|125.26|127.89|125.09|0
1651029990000|2022-04-27 03:26:30|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1651030000000|2022-04-27 03:26:40|128|125.2|127.89|125.09|128|125.2|127.89|125.09|0
1651030010000|2022-04-27 03:26:50|127.94|125.14|127.89|125.09|127.94|125.14|127.89|125.09|0
1651030020000|2022-04-27 03:27:00|127.77|124.97|128.8|126|128.91|126.11|127.77|124.97|0
1651030030000|2022-04-27 03:27:10|128.68|125.88|128.34|125.54|128.68|125.88|128.34|125.54|0
1651030040000|2022-04-27 03:27:20|128.23|125.43|128.34|125.54|128.34|125.54|128.23|125.43|0
1651030050000|2022-04-27 03:27:30|128.28|125.48|128.23|125.43|128.28|125.48|128.23|125.43|0
1651030060000|2022-04-27 03:27:40|128.11|125.31|128.34|125.54|128.34|125.54|128.11|125.31|0
1651030070000|2022-04-27 03:27:50|128.23|125.43|128.28|125.48|128.28|125.48|128.23|125.43|0
1651030080000|2022-04-27 03:28:00|128.34|125.54|128.23|125.43|128.34|125.54|128.23|125.43|0
1651030090000|2022-04-27 03:28:10|128.11|125.31|128.11|125.31|128.11|125.31|128|125.2|0
1651030100000|2022-04-27 03:28:20|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1651030110000|2022-04-27 03:28:30|128.11|125.31|128|125.2|128.11|125.31|128|125.2|0
1651030120000|2022-04-27 03:28:40|128.05|125.25|128.11|125.31|128.11|125.31|128.05|125.25|0
1651030140000|2022-04-27 03:29:00|128.23|125.43|128.17|125.37|128.23|125.43|128.11|125.31|0
1651030150000|2022-04-27 03:29:10|128.23|125.43|128.57|125.77|128.57|125.77|128.23|125.43|0
1651030160000|2022-04-27 03:29:20|128.68|125.88|128.68|125.88|128.68|125.88|128.57|125.77|0
1651030170000|2022-04-27 03:29:30|128.57|125.77|128.39|125.59|128.57|125.77|128.39|125.59|0
1651030180000|2022-04-27 03:29:40|128.34|125.54|128.23|125.43|128.34|125.54|128.23|125.43|0
1651030190000|2022-04-27 03:29:50|128.34|125.54|128.34|125.54|128.34|125.54|128.34|125.54|0
1651030200000|2022-04-27 03:30:00|128.39|125.59|128.05|125.25|128.39|125.59|128.05|125.25|0
1651030210000|2022-04-27 03:30:10|128|125.2|128.11|125.31|128.11|125.31|128|125.2|0
1651030220000|2022-04-27 03:30:20|128|125.2|127.88|125.08|128|125.2|127.88|125.08|0
1651030250000|2022-04-27 03:30:50|127.94|125.14|127.94|125.14|127.94|125.14|127.94|125.14|0
1651030260000|2022-04-27 03:31:00|127.88|125.08|127.77|124.97|127.88|125.08|127.77|124.97|0
1651030280000|2022-04-27 03:31:20|127.65|124.85|127.54|124.74|127.65|124.85|127.54|124.74|0
1651030290000|2022-04-27 03:31:30|127.37|124.57|127.43|124.63|127.43|124.63|127.37|124.57|0
1651030300000|2022-04-27 03:31:40|127.54|124.74|127.54|124.74|127.59|124.79|127.54|124.74|0
1651030310000|2022-04-27 03:31:50|127.65|124.85|127.54|124.74|127.65|124.85|127.54|124.74|0
1651030320000|2022-04-27 03:32:00|127.43|124.63|127.54|124.74|127.54|124.74|127.43|124.63|0
1651030330000|2022-04-27 03:32:10|127.65|124.85|127.65|124.85|127.65|124.85|127.65|124.85|0
1651030340000|2022-04-27 03:32:20|127.59|124.79|127.99|125.19|127.99|125.19|127.54|124.74|0
1651030350000|2022-04-27 03:32:30|128.11|125.31|128.56|125.76|128.56|125.76|128.11|125.31|0
1651030360000|2022-04-27 03:32:40|128.45|125.65|128.45|125.65|128.45|125.65|128.45|125.65|0
1651030370000|2022-04-27 03:32:50|128.39|125.59|128.16|125.36|128.45|125.65|128.11|125.31|0
1651030380000|2022-04-27 03:33:00|128.22|125.42|128.11|125.31|128.28|125.48|128.11|125.31|0
1651030390000|2022-04-27 03:33:10|127.99|125.19|128.16|125.36|128.16|125.36|127.99|125.19|0
1651030400000|2022-04-27 03:33:20|128.22|125.42|128.28|125.48|128.28|125.48|128.22|125.42|0
1651030410000|2022-04-27 03:33:30|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1651030420000|2022-04-27 03:33:40|128.28|125.48|128.34|125.54|128.34|125.54|128.28|125.48|0
1651030430000|2022-04-27 03:33:50|128.45|125.65|128.5|125.7|128.56|125.76|128.45|125.65|0
1651030440000|2022-04-27 03:34:00|128.56|125.76|128.39|125.59|128.56|125.76|128.39|125.59|0
1651030450000|2022-04-27 03:34:10|128.45|125.65|128.33|125.53|128.5|125.7|128.33|125.53|0
1651030460000|2022-04-27 03:34:20|128.39|125.59|128.45|125.65|128.45|125.65|128.33|125.53|0
1651030470000|2022-04-27 03:34:30|128.39|125.59|128.39|125.59|128.39|125.59|128.39|125.59|0
1651030480000|2022-04-27 03:34:40|128.45|125.65|128.39|125.59|128.45|125.65|128.39|125.59|0
1651030490000|2022-04-27 03:34:50|128.45|125.65|128.5|125.7|128.5|125.7|128.45|125.65|0
1651030500000|2022-04-27 03:35:00|128.45|125.65|128.39|125.59|128.45|125.65|128.39|125.59|0
1651030510000|2022-04-27 03:35:10|128.45|125.65|128.39|125.59|128.45|125.65|128.39|125.59|0
1651030520000|2022-04-27 03:35:20|128.33|125.53|128.33|125.53|128.33|125.53|128.33|125.53|0
1651030530000|2022-04-27 03:35:30|128.39|125.59|128.33|125.53|128.39|125.59|128.33|125.53|0
1651030540000|2022-04-27 03:35:40|128.22|125.42|128.16|125.36|128.22|125.42|128.16|125.36|0
1651030550000|2022-04-27 03:35:50|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1651030560000|2022-04-27 03:36:00|128.33|125.53|128.27|125.47|128.33|125.53|128.22|125.42|0
1651030570000|2022-04-27 03:36:10|128.33|125.53|128.33|125.53|128.39|125.59|128.33|125.53|0
1651030580000|2022-04-27 03:36:20|128.45|125.65|128.33|125.53|128.45|125.65|128.33|125.53|0
1651030590000|2022-04-27 03:36:30|128.39|125.59|128.56|125.76|128.56|125.76|128.39|125.59|0
1651030610000|2022-04-27 03:36:50|128.33|125.53|128.45|125.65|128.45|125.65|128.33|125.53|0
1651030620000|2022-04-27 03:37:00|128.39|125.59|128.39|125.59|128.39|125.59|128.39|125.59|0
1651030630000|2022-04-27 03:37:10|128.33|125.53|128.27|125.47|128.33|125.53|128.22|125.42|0
1651030640000|2022-04-27 03:37:20|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1651030650000|2022-04-27 03:37:30|128.27|125.47|128.27|125.47|128.27|125.47|128.27|125.47|0
1651030660000|2022-04-27 03:37:40|128.22|125.42|128.39|125.59|128.39|125.59|128.22|125.42|0
1651030670000|2022-04-27 03:37:50|128.33|125.53|128.45|125.65|128.45|125.65|128.33|125.53|0
1651030680000|2022-04-27 03:38:00|128.44|125.64|128.56|125.76|128.56|125.76|128.44|125.64|0
1651030690000|2022-04-27 03:38:10|128.44|125.64|128.33|125.53|128.44|125.64|128.33|125.53|0
1651030700000|2022-04-27 03:38:20|128.39|125.59|128.33|125.53|128.39|125.59|128.33|125.53|0
1651030720000|2022-04-27 03:38:40|128.44|125.64|128.44|125.64|128.44|125.64|128.44|125.64|0
1651030730000|2022-04-27 03:38:50|128.33|125.53|128.33|125.53|128.38|125.58|128.33|125.53|0
1651030740000|2022-04-27 03:39:00|128.44|125.64|128.44|125.64|128.44|125.64|128.44|125.64|0
1651030750000|2022-04-27 03:39:10|128.56|125.76|128.44|125.64|128.56|125.76|128.44|125.64|0
1651030760000|2022-04-27 03:39:20|128.5|125.7|128.56|125.76|128.56|125.76|128.5|125.7|0
1651030780000|2022-04-27 03:39:40|128.61|125.81|128.67|125.87|128.67|125.87|128.56|125.76|0
1651030800000|2022-04-27 03:40:00|128.61|125.81|128.67|125.87|128.67|125.87|128.61|125.81|0
1651030820000|2022-04-27 03:40:20|128.9|126.1|129.01|126.21|129.01|126.21|128.9|126.1|0
1651030830000|2022-04-27 03:40:30|129.24|126.44|129.18|126.38|129.24|126.44|129.18|126.38|0
1651030840000|2022-04-27 03:40:40|129.13|126.33|129.13|126.33|129.24|126.44|129.13|126.33|0
1651030850000|2022-04-27 03:40:50|129.01|126.21|129.07|126.27|129.07|126.27|129.01|126.21|0
1651030860000|2022-04-27 03:41:00|129.01|126.21|129.07|126.27|129.07|126.27|129.01|126.21|0
1651030870000|2022-04-27 03:41:10|129.01|126.21|129.01|126.21|129.01|126.21|129.01|126.21|0
1651030880000|2022-04-27 03:41:20|128.67|125.87|128.67|125.87|128.72|125.92|128.67|125.87|0
1651030890000|2022-04-27 03:41:30|128.61|125.81|128.44|125.64|128.61|125.81|128.38|125.58|0
1651030900000|2022-04-27 03:41:40|128.33|125.53|128.33|125.53|128.33|125.53|128.33|125.53|0
1651030920000|2022-04-27 03:42:00|128.21|125.41|128.21|125.41|128.21|125.41|128.21|125.41|0
1651030930000|2022-04-27 03:42:10|128.15|125.35|128.21|125.41|128.21|125.41|128.1|125.3|0
1651030940000|2022-04-27 03:42:20|128.1|125.3|128.21|125.41|128.21|125.41|128.1|125.3|0
1651030950000|2022-04-27 03:42:30|128.15|125.35|128.04|125.24|128.15|125.35|128.04|125.24|0
1651030960000|2022-04-27 03:42:40|127.98|125.18|128.15|125.35|128.15|125.35|127.98|125.18|0
1651030970000|2022-04-27 03:42:50|128.21|125.41|128.1|125.3|128.21|125.41|128.1|125.3|0
1651030980000|2022-04-27 03:43:00|128.15|125.35|128.27|125.47|128.27|125.47|128.15|125.35|0
1651030990000|2022-04-27 03:43:10|128.21|125.41|128.27|125.47|128.27|125.47|128.21|125.41|0
1651031000000|2022-04-27 03:43:20|128.21|125.41|128.21|125.41|128.21|125.41|128.21|125.41|0
1651031020000|2022-04-27 03:43:40|128.27|125.47|128.21|125.41|128.27|125.47|128.21|125.41|0
1651031030000|2022-04-27 03:43:50|128.1|125.3|128.15|125.35|128.15|125.35|128.1|125.3|0
1651031040000|2022-04-27 03:44:00|128.21|125.41|128.38|125.58|128.38|125.58|128.21|125.41|0
1651031050000|2022-04-27 03:44:10|128.44|125.64|128.44|125.64|128.44|125.64|128.44|125.64|0
1651031100000|2022-04-27 03:45:00|128.38|125.58|128.38|125.58|128.38|125.58|128.38|125.58|0
1651031110000|2022-04-27 03:45:10|128.32|125.52|128.67|125.87|128.78|125.98|128.32|125.52|0
1651031120000|2022-04-27 03:45:20|128.78|125.98|128.78|125.98|128.89|126.09|128.78|125.98|0
1651031130000|2022-04-27 03:45:30|129.12|126.32|129.12|126.32|129.12|126.32|129.01|126.21|0
1651031140000|2022-04-27 03:45:40|129.01|126.21|129.01|126.21|129.12|126.32|129.01|126.21|0
1651031150000|2022-04-27 03:45:50|128.89|126.09|129.01|126.21|129.12|126.32|128.89|126.09|0
1651031160000|2022-04-27 03:46:00|129.12|126.32|128.67|125.87|129.12|126.32|128.67|125.87|0
1651031170000|2022-04-27 03:46:10|128.78|125.98|128.78|125.98|128.78|125.98|128.78|125.98|0
1651031180000|2022-04-27 03:46:20|128.89|126.09|128.89|126.09|128.89|126.09|128.89|126.09|0
1651031190000|2022-04-27 03:46:30|129.01|126.21|129.01|126.21|129.01|126.21|129.01|126.21|0
1651031200000|2022-04-27 03:46:40|129.12|126.32|129.12|126.32|129.12|126.32|129.06|126.26|0
1651031220000|2022-04-27 03:47:00|129.24|126.44|129.47|126.67|129.47|126.67|129.24|126.44|0
1651031230000|2022-04-27 03:47:10|129.41|126.61|129.24|126.44|129.41|126.61|129.24|126.44|0
1651031250000|2022-04-27 03:47:30|129.29|126.49|129.41|126.61|129.41|126.61|129.29|126.49|0
1651031260000|2022-04-27 03:47:40|130.62|127.82|130.15|127.35|130.62|127.82|130.04|127.24|0
1651031270000|2022-04-27 03:47:50|130.27|127.47|130.62|127.82|130.62|127.82|130.27|127.47|0
1651031280000|2022-04-27 03:48:00|130.27|127.47|130.73|127.93|130.73|127.93|130.27|127.47|0
1651031290000|2022-04-27 03:48:10|130.62|127.82|130.62|127.82|130.67|127.87|130.62|127.82|0
1651031300000|2022-04-27 03:48:20|130.5|127.7|130.27|127.47|130.5|127.7|130.27|127.47|0
1651031310000|2022-04-27 03:48:30|130.15|127.35|129.92|127.12|130.15|127.35|129.92|127.12|0
1651031320000|2022-04-27 03:48:40|130.04|127.24|129.92|127.12|130.04|127.24|129.92|127.12|0
1651031330000|2022-04-27 03:48:50|129.81|127.01|130.04|127.24|130.04|127.24|129.81|127.01|0
1651031340000|2022-04-27 03:49:00|129.98|127.18|130.04|127.24|130.04|127.24|129.98|127.18|0
1651031350000|2022-04-27 03:49:10|130.09|127.29|129.92|127.12|130.09|127.29|129.92|127.12|0
1651031360000|2022-04-27 03:49:20|130.04|127.24|130.04|127.24|130.04|127.24|130.04|127.24|0
1651031370000|2022-04-27 03:49:30|129.92|127.12|130.15|127.35|130.15|127.35|129.92|127.12|0
1651031380000|2022-04-27 03:49:40|130.09|127.29|130.15|127.35|130.15|127.35|130.09|127.29|0
1651031390000|2022-04-27 03:49:50|130.21|127.41|130.15|127.35|130.21|127.41|130.15|127.35|0
1651031400000|2022-04-27 03:50:00|130.04|127.24|129.98|127.18|130.04|127.24|129.98|127.18|0
1651031410000|2022-04-27 03:50:10|129.92|127.12|129.75|126.95|129.92|127.12|129.75|126.95|0
1651031420000|2022-04-27 03:50:20|129.81|127.01|129.81|127.01|129.81|127.01|129.75|126.95|0
1651031430000|2022-04-27 03:50:30|129.69|126.89|129.46|126.66|129.69|126.89|129.46|126.66|0
1651031440000|2022-04-27 03:50:40|129.58|126.78|129.58|126.78|129.63|126.83|129.58|126.78|0
1651031450000|2022-04-27 03:50:50|129.63|126.83|129.69|126.89|129.69|126.89|129.63|126.83|0
1651031470000|2022-04-27 03:51:10|129.75|126.95|129.69|126.89|129.75|126.95|129.69|126.89|0
1651031490000|2022-04-27 03:51:30|129.92|127.12|129.92|127.12|129.92|127.12|129.92|127.12|0
1651031500000|2022-04-27 03:51:40|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1651031520000|2022-04-27 03:52:00|129.69|126.89|129.58|126.78|129.69|126.89|129.58|126.78|0
1651031530000|2022-04-27 03:52:10|129.46|126.66|129.58|126.78|129.58|126.78|129.46|126.66|0
1651031540000|2022-04-27 03:52:20|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1651031560000|2022-04-27 03:52:40|129.46|126.66|129.46|126.66|129.46|126.66|129.46|126.66|0
1651031570000|2022-04-27 03:52:50|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1651031580000|2022-04-27 03:53:00|129.69|126.89|129.69|126.89|129.69|126.89|129.69|126.89|0
1651031590000|2022-04-27 03:53:10|129.57|126.77|129.46|126.66|129.57|126.77|129.46|126.66|0
1651031600000|2022-04-27 03:53:20|129.4|126.6|129.46|126.66|129.46|126.66|129.4|126.6|0
1651031620000|2022-04-27 03:53:40|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1651031630000|2022-04-27 03:53:50|129.51|126.71|129.51|126.71|129.51|126.71|129.51|126.71|0
1651031640000|2022-04-27 03:54:00|129.46|126.66|129.46|126.66|129.46|126.66|129.46|126.66|0
1651031650000|2022-04-27 03:54:10|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1651031670000|2022-04-27 03:54:30|129.46|126.66|129.34|126.54|129.46|126.66|129.28|126.48|0
1651031690000|2022-04-27 03:54:50|129.23|126.43|129|126.2|129.23|126.43|129|126.2|0
1651031700000|2022-04-27 03:55:00|129.05|126.25|129.11|126.31|129.11|126.31|129.05|126.25|0
1651031720000|2022-04-27 03:55:20|129.23|126.43|129.17|126.37|129.23|126.43|129.17|126.37|0
1651031730000|2022-04-27 03:55:30|129.23|126.43|129.46|126.66|129.46|126.66|129.23|126.43|0
1651031760000|2022-04-27 03:56:00|129.57|126.77|129.46|126.66|129.57|126.77|129.46|126.66|0
1651031770000|2022-04-27 03:56:10|129.51|126.71|129.69|126.89|129.69|126.89|129.51|126.71|0
1651031780000|2022-04-27 03:56:20|129.74|126.94|129.69|126.89|129.74|126.94|129.69|126.89|0
1651031790000|2022-04-27 03:56:30|129.8|127|129.74|126.94|129.8|127|129.74|126.94|0
1651031800000|2022-04-27 03:56:40|129.8|127|129.8|127|129.8|127|129.8|127|0
1651031810000|2022-04-27 03:56:50|129.74|126.94|129.74|126.94|129.74|126.94|129.74|126.94|0
1651031820000|2022-04-27 03:57:00|129.69|126.89|129.68|126.88|129.69|126.89|129.68|126.88|0
1651031830000|2022-04-27 03:57:10|129.8|127|129.91|127.11|129.91|127.11|129.8|127|0
1651031850000|2022-04-27 03:57:30|129.85|127.05|129.85|127.05|129.85|127.05|129.85|127.05|0
1651031860000|2022-04-27 03:57:40|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1651031870000|2022-04-27 03:57:50|129.8|127|129.8|127|129.85|127.05|129.8|127|0
1651031880000|2022-04-27 03:58:00|129.91|127.11|129.68|126.88|129.91|127.11|129.68|126.88|0
1651031890000|2022-04-27 03:58:10|129.74|126.94|129.68|126.88|129.8|127|129.68|126.88|0
1651031900000|2022-04-27 03:58:20|129.8|127|129.85|127.05|129.85|127.05|129.68|126.88|0
1651031910000|2022-04-27 03:58:30|129.91|127.11|129.8|127|129.91|127.11|129.8|127|0
1651031950000|2022-04-27 03:59:10|129.68|126.88|129.57|126.77|129.68|126.88|129.57|126.77|0
1651031960000|2022-04-27 03:59:20|129.45|126.65|129.39|126.59|129.45|126.65|129.34|126.54|0
1651031970000|2022-04-27 03:59:30|129.34|126.54|129.39|126.59|129.39|126.59|129.34|126.54|0
1651031980000|2022-04-27 03:59:40|129.45|126.65|129.45|126.65|129.45|126.65|129.45|126.65|0
1651031990000|2022-04-27 03:59:50|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1651032000000|2022-04-27 04:00:00|129.22|126.42|129.11|126.31|129.22|126.42|129.11|126.31|0
1651032010000|2022-04-27 04:00:10|128.99|126.19|128.99|126.19|128.99|126.19|128.99|126.19|0
1651032020000|2022-04-27 04:00:20|129.05|126.25|128.88|126.08|129.05|126.25|128.88|126.08|0
1651032040000|2022-04-27 04:00:40|128.99|126.19|128.99|126.19|128.99|126.19|128.88|126.08|0
1651032060000|2022-04-27 04:01:00|128.88|126.08|128.76|125.96|128.88|126.08|128.76|125.96|0
1651032070000|2022-04-27 04:01:10|128.7|125.9|128.88|126.08|128.88|126.08|128.7|125.9|0
1651032080000|2022-04-27 04:01:20|128.76|125.96|128.88|126.08|128.88|126.08|128.76|125.96|0
1651032090000|2022-04-27 04:01:30|128.76|125.96|128.76|125.96|128.76|125.96|128.76|125.96|0
1651032100000|2022-04-27 04:01:40|127.52|124.72|127.63|124.83|127.63|124.83|127.52|124.72|0
1651032110000|2022-04-27 04:01:50|127.52|124.72|127.52|124.72|127.52|124.72|127.52|124.72|0
1651032120000|2022-04-27 04:02:00|127.63|124.83|127.74|124.94|127.74|124.94|127.63|124.83|0
1651032140000|2022-04-27 04:02:20|127.86|125.06|127.74|124.94|127.86|125.06|127.74|124.94|0
1651032150000|2022-04-27 04:02:30|127.8|125|127.74|124.94|127.86|125.06|127.74|124.94|0
1651032160000|2022-04-27 04:02:40|127.8|125|127.74|124.94|127.8|125|127.74|124.94|0
1651032170000|2022-04-27 04:02:50|127.86|125.06|127.97|125.17|127.97|125.17|127.86|125.06|0
1651032180000|2022-04-27 04:03:00|128.09|125.29|127.97|125.17|128.09|125.29|127.86|125.06|0
1651032190000|2022-04-27 04:03:10|127.91|125.11|127.97|125.17|127.97|125.17|127.86|125.06|0
1651032200000|2022-04-27 04:03:20|128.03|125.23|127.97|125.17|128.09|125.29|127.97|125.17|0
1651032210000|2022-04-27 04:03:30|128.09|125.29|128.14|125.34|128.14|125.34|128.09|125.29|0
1651032220000|2022-04-27 04:03:40|128.09|125.29|128.09|125.29|128.09|125.29|128.03|125.23|0
1651032230000|2022-04-27 04:03:50|128.14|125.34|128.09|125.29|128.2|125.4|128.09|125.29|0
1651032240000|2022-04-27 04:04:00|128.14|125.34|128.09|125.29|128.14|125.34|128.03|125.23|0
1651032250000|2022-04-27 04:04:10|128.03|125.23|127.86|125.06|128.03|125.23|127.86|125.06|0
1651032260000|2022-04-27 04:04:20|127.91|125.11|127.86|125.06|127.91|125.11|127.86|125.06|0
1651032270000|2022-04-27 04:04:30|127.91|125.11|128.08|125.28|128.08|125.28|127.91|125.11|0
1651032280000|2022-04-27 04:04:40|128.14|125.34|128.08|125.28|128.14|125.34|128.08|125.28|0
1651032290000|2022-04-27 04:04:50|128.14|125.34|128.31|125.51|128.31|125.51|128.08|125.28|0
1651032300000|2022-04-27 04:05:00|128.25|125.45|128.2|125.4|128.25|125.45|128.14|125.34|0
1651032320000|2022-04-27 04:05:20|128.25|125.45|128.2|125.4|128.31|125.51|128.2|125.4|0
1651032330000|2022-04-27 04:05:30|128.25|125.45|128.2|125.4|128.25|125.45|128.2|125.4|0
1651032340000|2022-04-27 04:05:40|128.25|125.45|128.25|125.45|128.25|125.45|128.2|125.4|0
1651032350000|2022-04-27 04:05:50|128.2|125.4|128.31|125.51|128.31|125.51|128.2|125.4|0
1651032360000|2022-04-27 04:06:00|128.25|125.45|128.2|125.4|128.25|125.45|128.2|125.4|0
1651032370000|2022-04-27 04:06:10|128.31|125.51|128.31|125.51|128.31|125.51|128.2|125.4|0
1651032380000|2022-04-27 04:06:20|128.37|125.57|128.25|125.45|128.37|125.57|128.25|125.45|0
1651032390000|2022-04-27 04:06:30|128.31|125.51|128.43|125.63|128.43|125.63|128.31|125.51|0
1651032400000|2022-04-27 04:06:40|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1651032410000|2022-04-27 04:06:50|128.31|125.51|128.31|125.51|128.43|125.63|128.31|125.51|0
1651032420000|2022-04-27 04:07:00|128.37|125.57|128.31|125.51|128.37|125.57|128.31|125.51|0
1651032470000|2022-04-27 04:07:50|128.37|125.57|128.2|125.4|128.37|125.57|128.2|125.4|0
1651032480000|2022-04-27 04:08:00|128.25|125.45|128.2|125.4|128.31|125.51|128.2|125.4|0
1651032490000|2022-04-27 04:08:10|128.25|125.45|128.42|125.62|128.42|125.62|128.25|125.45|0
1651032500000|2022-04-27 04:08:20|128.54|125.74|128.65|125.85|128.65|125.85|128.54|125.74|0
1651032510000|2022-04-27 04:08:30|128.77|125.97|128.71|125.91|128.77|125.97|128.71|125.91|0
1651032520000|2022-04-27 04:08:40|128.65|125.85|128.77|125.97|128.77|125.97|128.65|125.85|0
1651032530000|2022-04-27 04:08:50|128.82|126.02|128.65|125.85|128.82|126.02|128.65|125.85|0
1651032560000|2022-04-27 04:09:20|128.59|125.79|128.42|125.62|128.59|125.79|128.42|125.62|0
1651032570000|2022-04-27 04:09:30|128.48|125.68|128.54|125.74|128.54|125.74|128.48|125.68|0
1651032580000|2022-04-27 04:09:40|128.42|125.62|128.42|125.62|128.42|125.62|128.42|125.62|0
1651032590000|2022-04-27 04:09:50|128.31|125.51|128.42|125.62|128.42|125.62|128.31|125.51|0
1651032600000|2022-04-27 04:10:00|128.54|125.74|128.54|125.74|128.54|125.74|128.54|125.74|0
1651032620000|2022-04-27 04:10:20|128.42|125.62|128.42|125.62|128.42|125.62|128.42|125.62|0
1651032630000|2022-04-27 04:10:30|128.48|125.68|128.42|125.62|128.48|125.68|128.42|125.62|0
1651032640000|2022-04-27 04:10:40|128.31|125.51|128.25|125.45|128.31|125.51|128.25|125.45|0
1651032650000|2022-04-27 04:10:50|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1651032660000|2022-04-27 04:11:00|128.25|125.45|128.25|125.45|128.25|125.45|128.25|125.45|0
1651032670000|2022-04-27 04:11:10|128.31|125.51|128.19|125.39|128.31|125.51|128.19|125.39|0
1651032680000|2022-04-27 04:11:20|128.13|125.33|127.96|125.16|128.13|125.33|127.96|125.16|0
1651032700000|2022-04-27 04:11:40|128.08|125.28|128.08|125.28|128.13|125.33|128.02|125.22|0
1651032760000|2022-04-27 04:12:40|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1651032780000|2022-04-27 04:13:00|128.02|125.22|127.96|125.16|128.02|125.22|127.96|125.16|0
1651032800000|2022-04-27 04:13:20|128.08|125.28|128.3|125.5|128.3|125.5|128.08|125.28|0
1651032820000|2022-04-27 04:13:40|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1651032840000|2022-04-27 04:14:00|128.24|125.44|128.19|125.39|128.24|125.44|128.19|125.39|0
1651032850000|2022-04-27 04:14:10|128.24|125.44|128.19|125.39|128.3|125.5|128.19|125.39|0
1651032860000|2022-04-27 04:14:20|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1651032880000|2022-04-27 04:14:40|128.19|125.39|128.24|125.44|128.24|125.44|128.19|125.39|0
1651032890000|2022-04-27 04:14:50|128.19|125.39|128.3|125.5|128.3|125.5|128.19|125.39|0
1651032900000|2022-04-27 04:15:00|128.24|125.44|128.3|125.5|128.3|125.5|128.19|125.39|0
1651032920000|2022-04-27 04:15:20|128.24|125.44|128.19|125.39|128.24|125.44|128.19|125.39|0
1651032930000|2022-04-27 04:15:30|128.3|125.5|128.24|125.44|128.3|125.5|128.19|125.39|0
1651032940000|2022-04-27 04:15:40|128.19|125.39|128.24|125.44|128.3|125.5|128.19|125.39|0
1651032950000|2022-04-27 04:15:50|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1651032980000|2022-04-27 04:16:20|128.24|125.44|128.3|125.5|128.3|125.5|128.24|125.44|0
1651032990000|2022-04-27 04:16:30|128.36|125.56|128.3|125.5|128.36|125.56|128.3|125.5|0
1651033000000|2022-04-27 04:16:40|128.42|125.62|128.3|125.5|128.42|125.62|128.3|125.5|0
1651033010000|2022-04-27 04:16:50|128.42|125.62|128.42|125.62|128.42|125.62|128.42|125.62|0
1651033020000|2022-04-27 04:17:00|128.36|125.56|128.36|125.56|128.42|125.62|128.36|125.56|0
1651033030000|2022-04-27 04:17:10|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1651033040000|2022-04-27 04:17:20|128.36|125.56|128.36|125.56|128.36|125.56|128.36|125.56|0
1651033050000|2022-04-27 04:17:30|128.42|125.62|128.3|125.5|128.42|125.62|128.3|125.5|0
1651033060000|2022-04-27 04:17:40|128.24|125.44|128.19|125.39|128.24|125.44|128.19|125.39|0
1651033080000|2022-04-27 04:18:00|128.13|125.33|128.13|125.33|128.13|125.33|128.13|125.33|0
1651033090000|2022-04-27 04:18:10|128.07|125.27|128.01|125.21|128.07|125.27|127.96|125.16|0
1651033100000|2022-04-27 04:18:20|128.07|125.27|128.19|125.39|128.19|125.39|128.07|125.27|0
1651033110000|2022-04-27 04:18:30|128.18|125.38|128.07|125.27|128.18|125.38|128.07|125.27|0
1651033140000|2022-04-27 04:19:00|128.18|125.38|128.24|125.44|128.24|125.44|128.18|125.38|0
1651033150000|2022-04-27 04:19:10|128.18|125.38|128.18|125.38|128.24|125.44|128.18|125.38|0
1651033160000|2022-04-27 04:19:20|128.24|125.44|128.18|125.38|128.24|125.44|128.18|125.38|0
1651033170000|2022-04-27 04:19:30|128.07|125.27|128.07|125.27|128.07|125.27|128.07|125.27|0
1651033200000|2022-04-27 04:20:00|127.95|125.15|127.95|125.15|127.95|125.15|127.95|125.15|0
1651033210000|2022-04-27 04:20:10|128.07|125.27|128.07|125.27|128.12|125.32|128.07|125.27|0
1651033240000|2022-04-27 04:20:40|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1651033260000|2022-04-27 04:21:00|128.12|125.32|127.95|125.15|128.12|125.32|127.95|125.15|0
1651033270000|2022-04-27 04:21:10|127.72|124.92|127.72|124.92|127.72|124.92|127.72|124.92|0
1651033280000|2022-04-27 04:21:20|127.5|124.7|127.61|124.81|127.61|124.81|127.5|124.7|0
1651033290000|2022-04-27 04:21:30|127.72|124.92|127.61|124.81|127.72|124.92|127.61|124.81|0
1651033300000|2022-04-27 04:21:40|127.5|124.7|127.5|124.7|127.5|124.7|127.5|124.7|0
1651033310000|2022-04-27 04:21:50|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1651033320000|2022-04-27 04:22:00|127.66|124.86|127.72|124.92|127.72|124.92|127.66|124.86|0
1651033330000|2022-04-27 04:22:10|127.66|124.86|127.49|124.69|127.66|124.86|127.49|124.69|0
1651033340000|2022-04-27 04:22:20|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1651033350000|2022-04-27 04:22:30|127.49|124.69|127.49|124.69|127.49|124.69|127.49|124.69|0
1651033360000|2022-04-27 04:22:40|127.61|124.81|127.49|124.69|127.61|124.81|127.49|124.69|0
1651033370000|2022-04-27 04:22:50|127.38|124.58|127.38|124.58|127.43|124.63|127.38|124.58|0
1651033390000|2022-04-27 04:23:10|127.27|124.47|127.38|124.58|127.38|124.58|127.27|124.47|0
1651033410000|2022-04-27 04:23:30|127.49|124.69|127.61|124.81|127.61|124.81|127.49|124.69|0
1651033420000|2022-04-27 04:23:40|127.38|124.58|127.38|124.58|127.38|124.58|127.38|124.58|0
1651033430000|2022-04-27 04:23:50|127.32|124.52|127.26|124.46|127.32|124.52|127.26|124.46|0
1651033440000|2022-04-27 04:24:00|127.15|124.35|127.15|124.35|127.15|124.35|127.15|124.35|0
1651033460000|2022-04-27 04:24:20|127.26|124.46|127.15|124.35|127.26|124.46|127.15|124.35|0
1651033470000|2022-04-27 04:24:30|127.04|124.24|127.04|124.24|127.04|124.24|127.04|124.24|0
1651033480000|2022-04-27 04:24:40|127.15|124.35|127.04|124.24|127.15|124.35|127.04|124.24|0
1651033500000|2022-04-27 04:25:00|127.15|124.35|127.15|124.35|127.15|124.35|127.15|124.35|0
1651033510000|2022-04-27 04:25:10|127.26|124.46|127.26|124.46|127.26|124.46|127.26|124.46|0
1651033550000|2022-04-27 04:25:50|127.38|124.58|127.38|124.58|127.38|124.58|127.38|124.58|0
1651033560000|2022-04-27 04:26:00|127.49|124.69|127.49|124.69|127.55|124.75|127.49|124.69|0
1651033580000|2022-04-27 04:26:20|127.6|124.8|128.06|125.26|128.06|125.26|127.6|124.8|0
1651033590000|2022-04-27 04:26:30|128.12|125.32|128.18|125.38|128.18|125.38|128.06|125.26|0
1651033600000|2022-04-27 04:26:40|128.06|125.26|128.12|125.32|128.12|125.32|128.06|125.26|0
1651033610000|2022-04-27 04:26:50|128.06|125.26|128.06|125.26|128.18|125.38|128.06|125.26|0
1651033620000|2022-04-27 04:27:00|127.95|125.15|128.06|125.26|128.06|125.26|127.95|125.15|0
1651033630000|2022-04-27 04:27:10|128.18|125.38|128.41|125.61|128.41|125.61|128.18|125.38|0
1651033650000|2022-04-27 04:27:30|128.4|125.6|128.46|125.66|128.52|125.72|128.4|125.6|0
1651033660000|2022-04-27 04:27:40|128.63|125.83|128.63|125.83|128.63|125.83|128.63|125.83|0
1651033670000|2022-04-27 04:27:50|128.57|125.77|128.4|125.6|128.57|125.77|128.4|125.6|0
1651033680000|2022-04-27 04:28:00|128.29|125.49|128.29|125.49|128.29|125.49|128.29|125.49|0
1651033690000|2022-04-27 04:28:10|128.23|125.43|127.95|125.15|128.23|125.43|127.95|125.15|0
1651033700000|2022-04-27 04:28:20|127.83|125.03|127.77|124.97|127.83|125.03|127.72|124.92|0
1651033710000|2022-04-27 04:28:30|127.83|125.03|127.83|125.03|127.89|125.09|127.83|125.03|0
1651033720000|2022-04-27 04:28:40|127.95|125.15|127.72|124.92|127.95|125.15|127.72|124.92|0
1651033730000|2022-04-27 04:28:50|127.6|124.8|127.6|124.8|127.6|124.8|127.6|124.8|0
1651033740000|2022-04-27 04:29:00|127.49|124.69|127.49|124.69|127.49|124.69|127.37|124.57|0
1651033750000|2022-04-27 04:29:10|127.6|124.8|127.49|124.69|127.6|124.8|127.49|124.69|0
1651033760000|2022-04-27 04:29:20|127.72|124.92|127.6|124.8|127.72|124.92|127.6|124.8|0
1651033770000|2022-04-27 04:29:30|127.72|124.92|127.54|124.74|127.72|124.92|127.54|124.74|0
1651033780000|2022-04-27 04:29:40|127.6|124.8|127.37|124.57|127.6|124.8|127.37|124.57|0
1651033790000|2022-04-27 04:29:50|127.03|124.23|127.26|124.46|127.26|124.46|127.03|124.23|0
1651033800000|2022-04-27 04:30:00|127.37|124.57|127.26|124.46|127.37|124.57|127.26|124.46|0
1651033810000|2022-04-27 04:30:10|127.37|124.57|127.37|124.57|127.37|124.57|127.37|124.57|0
1651033820000|2022-04-27 04:30:20|127.49|124.69|127.49|124.69|127.49|124.69|127.49|124.69|0
1651033830000|2022-04-27 04:30:30|127.37|124.57|127.26|124.46|127.37|124.57|127.26|124.46|0
1651033840000|2022-04-27 04:30:40|127.31|124.51|127.26|124.46|127.37|124.57|127.26|124.46|0
1651033850000|2022-04-27 04:30:50|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1651033860000|2022-04-27 04:31:00|127.37|124.57|127.26|124.46|127.37|124.57|127.26|124.46|0
1651033870000|2022-04-27 04:31:10|127.37|124.57|127.37|124.57|127.37|124.57|127.37|124.57|0
1651033910000|2022-04-27 04:31:50|127.48|124.68|127.2|124.4|127.48|124.68|127.2|124.4|0
1651033920000|2022-04-27 04:32:00|127.14|124.34|127.2|124.4|127.26|124.46|127.14|124.34|0
1651033930000|2022-04-27 04:32:10|127.14|124.34|127.14|124.34|127.26|124.46|127.14|124.34|0
1651033940000|2022-04-27 04:32:20|127.26|124.46|127.26|124.46|127.26|124.46|127.26|124.46|0
1651033970000|2022-04-27 04:32:50|127.37|124.57|127.48|124.68|127.48|124.68|127.37|124.57|0
1651033980000|2022-04-27 04:33:00|127.6|124.8|127.71|124.91|127.71|124.91|127.6|124.8|0
1651033990000|2022-04-27 04:33:10|127.6|124.8|127.6|124.8|127.6|124.8|127.6|124.8|0
1651034000000|2022-04-27 04:33:20|127.65|124.85|127.65|124.85|127.65|124.85|127.65|124.85|0
1651034010000|2022-04-27 04:33:30|127.71|124.91|127.71|124.91|127.71|124.91|127.71|124.91|0
1651034020000|2022-04-27 04:33:40|127.65|124.85|127.6|124.8|127.65|124.85|127.6|124.8|0
1651034030000|2022-04-27 04:33:50|127.54|124.74|127.48|124.68|127.6|124.8|127.48|124.68|0
1651034040000|2022-04-27 04:34:00|127.6|124.8|127.6|124.8|127.6|124.8|127.6|124.8|0
1651034050000|2022-04-27 04:34:10|127.48|124.68|127.48|124.68|127.48|124.68|127.48|124.68|0
1651034060000|2022-04-27 04:34:20|127.6|124.8|127.42|124.62|127.6|124.8|127.42|124.62|0
1651034070000|2022-04-27 04:34:30|127.37|124.57|127.31|124.51|127.37|124.57|127.31|124.51|0
1651034080000|2022-04-27 04:34:40|127.37|124.57|127.25|124.45|127.37|124.57|127.25|124.45|0
1651034090000|2022-04-27 04:34:50|127.31|124.51|127.37|124.57|127.37|124.57|127.31|124.51|0
1651034100000|2022-04-27 04:35:00|127.31|124.51|127.31|124.51|127.37|124.57|127.31|124.51|0
1651034110000|2022-04-27 04:35:10|127.37|124.57|127.37|124.57|127.37|124.57|127.37|124.57|0
1651034120000|2022-04-27 04:35:20|127.48|124.68|127.42|124.62|127.48|124.68|127.42|124.62|0
1651034140000|2022-04-27 04:35:40|127.37|124.57|127.42|124.62|127.42|124.62|127.37|124.57|0
1651034150000|2022-04-27 04:35:50|127.37|124.57|127.14|124.34|127.37|124.57|127.14|124.34|0
1651034160000|2022-04-27 04:36:00|127.08|124.28|127.08|124.28|127.14|124.34|127.08|124.28|0
1651034170000|2022-04-27 04:36:10|127.14|124.34|126.96|124.16|127.14|124.34|126.96|124.16|0
1651034180000|2022-04-27 04:36:20|126.91|124.11|126.8|124|126.91|124.11|126.8|124|0
1651034190000|2022-04-27 04:36:30|126.91|124.11|126.91|124.11|126.91|124.11|126.91|124.11|0
1651034200000|2022-04-27 04:36:40|126.96|124.16|127.02|124.22|127.02|124.22|126.96|124.16|0
1651034210000|2022-04-27 04:36:50|127.08|124.28|126.96|124.16|127.08|124.28|126.96|124.16|0
1651034220000|2022-04-27 04:37:00|127.02|124.22|127.02|124.22|127.02|124.22|126.96|124.16|0
1651034230000|2022-04-27 04:37:10|127.08|124.28|127.08|124.28|127.14|124.34|127.08|124.28|0
1651034240000|2022-04-27 04:37:20|127.02|124.22|127.02|124.22|127.08|124.28|127.02|124.22|0
1651034250000|2022-04-27 04:37:30|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1651034260000|2022-04-27 04:37:40|127.19|124.39|127.14|124.34|127.19|124.39|127.14|124.34|0
1651034270000|2022-04-27 04:37:50|127.19|124.39|127.14|124.34|127.19|124.39|127.14|124.34|0
1651034280000|2022-04-27 04:38:00|127.08|124.28|127.08|124.28|127.08|124.28|127.08|124.28|0
1651034290000|2022-04-27 04:38:10|127.19|124.39|127.19|124.39|127.19|124.39|127.19|124.39|0
1651034300000|2022-04-27 04:38:20|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1651034340000|2022-04-27 04:39:00|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1651034350000|2022-04-27 04:39:10|126.91|124.11|126.91|124.11|126.91|124.11|126.91|124.11|0
1651034360000|2022-04-27 04:39:20|126.96|124.16|126.79|123.99|126.96|124.16|126.79|123.99|0
1651034370000|2022-04-27 04:39:30|126.68|123.88|126.79|123.99|126.79|123.99|126.68|123.88|0
1651034380000|2022-04-27 04:39:40|126.91|124.11|126.91|124.11|126.91|124.11|126.91|124.11|0
1651034400000|2022-04-27 04:40:00|127.02|124.22|126.91|124.11|127.02|124.22|126.91|124.11|0
1651034410000|2022-04-27 04:40:10|126.96|124.16|126.68|123.88|126.96|124.16|126.68|123.88|0
1651034420000|2022-04-27 04:40:20|126.62|123.82|126.56|123.76|126.62|123.82|126.56|123.76|0
1651034430000|2022-04-27 04:40:30|126.51|123.71|126.51|123.71|126.51|123.71|126.51|123.71|0
1651034440000|2022-04-27 04:40:40|126.56|123.76|126.56|123.76|126.56|123.76|126.56|123.76|0
1651034450000|2022-04-27 04:40:50|126.51|123.71|126.56|123.76|126.56|123.76|126.45|123.65|0
1651034460000|2022-04-27 04:41:00|126.45|123.65|126.45|123.65|126.45|123.65|126.45|123.65|0
1651034470000|2022-04-27 04:41:10|126.34|123.54|126.45|123.65|126.45|123.65|126.34|123.54|0
1651034480000|2022-04-27 04:41:20|126.39|123.59|126.45|123.65|126.45|123.65|126.39|123.59|0
1651034490000|2022-04-27 04:41:30|126.34|123.54|126.45|123.65|126.45|123.65|126.34|123.54|0
1651034500000|2022-04-27 04:41:40|126.5|123.7|126.68|123.88|126.68|123.88|126.5|123.7|0
1651034510000|2022-04-27 04:41:50|126.79|123.99|126.79|123.99|126.79|123.99|126.79|123.99|0
1651034520000|2022-04-27 04:42:00|126.85|124.05|126.79|123.99|126.85|124.05|126.79|123.99|0
1651034540000|2022-04-27 04:42:20|126.9|124.1|126.9|124.1|126.9|124.1|126.9|124.1|0
1651034550000|2022-04-27 04:42:30|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1651034560000|2022-04-27 04:42:40|126.9|124.1|126.84|124.04|126.9|124.1|126.84|124.04|0
1651034570000|2022-04-27 04:42:50|126.9|124.1|126.84|124.04|126.9|124.1|126.84|124.04|0
1651034580000|2022-04-27 04:43:00|126.79|123.99|126.96|124.16|127.02|124.22|126.79|123.99|0
1651034590000|2022-04-27 04:43:10|126.9|124.1|126.9|124.1|126.9|124.1|126.84|124.04|0
1651034600000|2022-04-27 04:43:20|126.84|124.04|126.96|124.16|126.96|124.16|126.84|124.04|0
1651034610000|2022-04-27 04:43:30|126.84|124.04|126.96|124.16|126.96|124.16|126.84|124.04|0
1651034620000|2022-04-27 04:43:40|126.9|124.1|126.9|124.1|126.9|124.1|126.9|124.1|0
1651034640000|2022-04-27 04:44:00|126.96|124.16|126.9|124.1|126.96|124.16|126.9|124.1|0
1651034650000|2022-04-27 04:44:10|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1651034670000|2022-04-27 04:44:30|126.9|124.1|126.96|124.16|126.96|124.16|126.9|124.1|0
1651034690000|2022-04-27 04:44:50|126.9|124.1|127.02|124.22|127.02|124.22|126.9|124.1|0
1651034700000|2022-04-27 04:45:00|126.96|124.16|126.79|123.99|126.96|124.16|126.79|123.99|0
1651034710000|2022-04-27 04:45:10|126.84|124.04|127.01|124.21|127.01|124.21|126.79|123.99|0
1651034720000|2022-04-27 04:45:20|127.13|124.33|127.13|124.33|127.18|124.38|127.13|124.33|0
1651034730000|2022-04-27 04:45:30|127.24|124.44|127.36|124.56|127.47|124.67|127.18|124.38|0
1651034740000|2022-04-27 04:45:40|127.47|124.67|127.36|124.56|127.47|124.67|127.36|124.56|0
1651034750000|2022-04-27 04:45:50|127.24|124.44|127.18|124.38|127.24|124.44|127.18|124.38|0
1651034760000|2022-04-27 04:46:00|127.24|124.44|127.24|124.44|127.24|124.44|127.24|124.44|0
1651034770000|2022-04-27 04:46:10|127.3|124.5|127.36|124.56|127.36|124.56|127.24|124.44|0
1651034780000|2022-04-27 04:46:20|127.3|124.5|127.36|124.56|127.36|124.56|127.3|124.5|0
1651034790000|2022-04-27 04:46:30|127.41|124.61|127.41|124.61|127.41|124.61|127.41|124.61|0
1651034800000|2022-04-27 04:46:40|127.36|124.56|127.36|124.56|127.36|124.56|127.36|124.56|0
1651034820000|2022-04-27 04:47:00|127.41|124.61|127.3|124.5|127.41|124.61|127.3|124.5|0
1651034830000|2022-04-27 04:47:10|127.24|124.44|127.24|124.44|127.3|124.5|127.24|124.44|0
1651034840000|2022-04-27 04:47:20|127.3|124.5|127.24|124.44|127.3|124.5|127.24|124.44|0
1651034850000|2022-04-27 04:47:30|127.3|124.5|127.3|124.5|127.3|124.5|127.24|124.44|0
1651034860000|2022-04-27 04:47:40|127.24|124.44|127.47|124.67|127.47|124.67|127.24|124.44|0
1651034870000|2022-04-27 04:47:50|127.52|124.72|127.47|124.67|127.52|124.72|127.47|124.67|0
1651034880000|2022-04-27 04:48:00|127.52|124.72|127.52|124.72|127.52|124.72|127.52|124.72|0
1651034890000|2022-04-27 04:48:10|127.47|124.67|127.35|124.55|127.47|124.67|127.35|124.55|0
1651034900000|2022-04-27 04:48:20|127.29|124.49|127.24|124.44|127.29|124.49|127.24|124.44|0
1651034910000|2022-04-27 04:48:30|127.29|124.49|127.24|124.44|127.35|124.55|127.24|124.44|0
1651034920000|2022-04-27 04:48:40|127.35|124.55|127.35|124.55|127.35|124.55|127.35|124.55|0
1651034950000|2022-04-27 04:49:10|127.24|124.44|127.35|124.55|127.35|124.55|127.24|124.44|0
1651034960000|2022-04-27 04:49:20|127.41|124.61|127.58|124.78|127.58|124.78|127.41|124.61|0
1651034970000|2022-04-27 04:49:30|127.7|124.9|127.92|125.12|127.92|125.12|127.7|124.9|0
1651034980000|2022-04-27 04:49:40|127.81|125.01|127.92|125.12|127.92|125.12|127.81|125.01|0
1651034990000|2022-04-27 04:49:50|128.15|125.35|128.15|125.35|128.15|125.35|128.15|125.35|0
1651035000000|2022-04-27 04:50:00|128.27|125.47|128.15|125.35|128.27|125.47|128.04|125.24|0
1651035010000|2022-04-27 04:50:10|128.04|125.24|127.98|125.18|128.04|125.24|127.98|125.18|0
1651035020000|2022-04-27 04:50:20|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651035030000|2022-04-27 04:50:30|128.04|125.24|128.04|125.24|128.04|125.24|128.04|125.24|0
1651035040000|2022-04-27 04:50:40|127.81|125.01|128.04|125.24|128.04|125.24|127.81|125.01|0
1651035050000|2022-04-27 04:50:50|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651035060000|2022-04-27 04:51:00|127.81|125.01|127.92|125.12|127.92|125.12|127.81|125.01|0
1651035070000|2022-04-27 04:51:10|127.86|125.06|127.92|125.12|127.92|125.12|127.86|125.06|0
1651035080000|2022-04-27 04:51:20|127.86|125.06|127.81|125.01|127.92|125.12|127.81|125.01|0
1651035100000|2022-04-27 04:51:40|127.69|124.89|127.81|125.01|127.92|125.12|127.69|124.89|0
1651035120000|2022-04-27 04:52:00|127.69|124.89|127.69|124.89|127.75|124.95|127.69|124.89|0
1651035130000|2022-04-27 04:52:10|127.63|124.83|127.58|124.78|127.63|124.83|127.58|124.78|0
1651035160000|2022-04-27 04:52:40|127.52|124.72|127.52|124.72|127.52|124.72|127.46|124.66|0
1651035170000|2022-04-27 04:52:50|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1651035200000|2022-04-27 04:53:20|127.81|125.01|127.92|125.12|127.92|125.12|127.81|125.01|0
1651035210000|2022-04-27 04:53:30|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1651035240000|2022-04-27 04:54:00|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651035250000|2022-04-27 04:54:10|127.8|125|127.8|125|127.8|125|127.8|125|0
1651035260000|2022-04-27 04:54:20|127.86|125.06|127.86|125.06|127.86|125.06|127.8|125|0
1651035270000|2022-04-27 04:54:30|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651035280000|2022-04-27 04:54:40|127.8|125|127.86|125.06|127.86|125.06|127.8|125|0
1651035290000|2022-04-27 04:54:50|127.74|124.94|127.58|124.78|127.74|124.94|127.58|124.78|0
1651035300000|2022-04-27 04:55:00|127.69|124.89|127.74|124.94|127.74|124.94|127.69|124.89|0
1651035310000|2022-04-27 04:55:10|127.8|125|127.8|125|127.8|125|127.8|125|0
1651035320000|2022-04-27 04:55:20|127.74|124.94|127.92|125.12|127.92|125.12|127.74|124.94|0
1651035330000|2022-04-27 04:55:30|127.86|125.06|127.8|125|127.86|125.06|127.74|124.94|0
1651035340000|2022-04-27 04:55:40|127.69|124.89|127.74|124.94|127.8|125|127.69|124.89|0
1651035350000|2022-04-27 04:55:50|127.69|124.89|127.74|124.94|127.74|124.94|127.69|124.89|0
1651035360000|2022-04-27 04:56:00|127.63|124.83|127.74|124.94|127.74|124.94|127.63|124.83|0
1651035370000|2022-04-27 04:56:10|127.8|125|127.8|125|127.8|125|127.8|125|0
1651035380000|2022-04-27 04:56:20|127.92|125.12|127.8|125|127.92|125.12|127.8|125|0
1651035390000|2022-04-27 04:56:30|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651035440000|2022-04-27 04:57:20|127.97|125.17|128.03|125.23|128.03|125.23|127.97|125.17|0
1651035450000|2022-04-27 04:57:30|127.97|125.17|127.97|125.17|127.97|125.17|127.97|125.17|0
1651035460000|2022-04-27 04:57:40|127.8|125|127.92|125.12|127.92|125.12|127.8|125|0
1651035470000|2022-04-27 04:57:50|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1651035480000|2022-04-27 04:58:00|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1651035490000|2022-04-27 04:58:10|128.03|125.23|128.26|125.46|128.26|125.46|127.97|125.17|0
1651035500000|2022-04-27 04:58:20|128.14|125.34|128.03|125.23|128.14|125.34|128.03|125.23|0
1651035510000|2022-04-27 04:58:30|128.08|125.28|128.03|125.23|128.08|125.28|128.03|125.23|0
1651035520000|2022-04-27 04:58:40|127.91|125.11|127.91|125.11|127.91|125.11|127.8|125|0
1651035530000|2022-04-27 04:58:50|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1651035540000|2022-04-27 04:59:00|127.91|125.11|127.91|125.11|127.91|125.11|127.91|125.11|0
1651035550000|2022-04-27 04:59:10|127.85|125.05|127.91|125.11|127.91|125.11|127.85|125.05|0
1651035560000|2022-04-27 04:59:20|127.8|125|127.8|125|127.8|125|127.8|125|0
1651035570000|2022-04-27 04:59:30|127.91|125.11|127.91|125.11|127.91|125.11|127.91|125.11|0
1651035580000|2022-04-27 04:59:40|128.03|125.23|127.97|125.17|128.03|125.23|127.97|125.17|0
1651035590000|2022-04-27 04:59:50|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1651035600000|2022-04-27 05:00:00|128.08|125.28|128.49|125.69|128.49|125.69|128.08|125.28|0
1651035610000|2022-04-27 05:00:10|128.37|125.57|128.26|125.46|128.37|125.57|128.26|125.46|0
1651035620000|2022-04-27 05:00:20|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1651035630000|2022-04-27 05:00:30|128.49|125.69|128.49|125.69|128.49|125.69|128.37|125.57|0
1651035650000|2022-04-27 05:00:50|128.37|125.57|128.49|125.69|128.49|125.69|128.37|125.57|0
1651035660000|2022-04-27 05:01:00|128.43|125.63|128.37|125.57|128.43|125.63|128.37|125.57|0
1651035670000|2022-04-27 05:01:10|128.26|125.46|128.37|125.57|128.37|125.57|128.26|125.46|0
1651035680000|2022-04-27 05:01:20|128.14|125.34|128.14|125.34|128.14|125.34|128.14|125.34|0
1651035700000|2022-04-27 05:01:40|128.08|125.28|128.14|125.34|128.14|125.34|128.03|125.23|0
1651035710000|2022-04-27 05:01:50|128.08|125.28|127.8|125|128.08|125.28|127.8|125|0
1651035720000|2022-04-27 05:02:00|127.85|125.05|127.45|124.65|127.85|125.05|127.45|124.65|0
1651035730000|2022-04-27 05:02:10|127.57|124.77|127.45|124.65|127.57|124.77|127.45|124.65|0
1651035740000|2022-04-27 05:02:20|127.57|124.77|127.45|124.65|127.57|124.77|127.45|124.65|0
1651035750000|2022-04-27 05:02:30|127.34|124.54|127.34|124.54|127.34|124.54|127.34|124.54|0
1651035760000|2022-04-27 05:02:40|127.45|124.65|127.45|124.65|127.45|124.65|127.45|124.65|0
1651035770000|2022-04-27 05:02:50|127.34|124.54|127.34|124.54|127.34|124.54|127.34|124.54|0
1651035780000|2022-04-27 05:03:00|127.45|124.65|127.45|124.65|127.57|124.77|127.45|124.65|0
1651035790000|2022-04-27 05:03:10|127.39|124.59|127.34|124.54|127.45|124.65|127.34|124.54|0
1651035800000|2022-04-27 05:03:20|127.22|124.42|127.22|124.42|127.22|124.42|127.22|124.42|0
1651035810000|2022-04-27 05:03:30|127.11|124.31|127.11|124.31|127.11|124.31|127.11|124.31|0
1651035820000|2022-04-27 05:03:40|127.22|124.42|127.34|124.54|127.34|124.54|127.22|124.42|0
1651035830000|2022-04-27 05:03:50|127.22|124.42|127.22|124.42|127.22|124.42|127.22|124.42|0
1651035840000|2022-04-27 05:04:00|127.11|124.31|127.22|124.42|127.22|124.42|127.11|124.31|0
1651035850000|2022-04-27 05:04:10|127.11|124.31|127.11|124.31|127.11|124.31|127.11|124.31|0
1651035860000|2022-04-27 05:04:20|127.22|124.42|126.65|123.85|127.22|124.42|126.65|123.85|0
1651035870000|2022-04-27 05:04:30|126.77|123.97|126.65|123.85|126.77|123.97|126.65|123.85|0
1651035880000|2022-04-27 05:04:40|126.77|123.97|126.65|123.85|126.77|123.97|126.65|123.85|0
1651035890000|2022-04-27 05:04:50|126.71|123.91|126.88|124.08|126.88|124.08|126.71|123.91|0
1651035900000|2022-04-27 05:05:00|126.94|124.14|126.99|124.19|126.99|124.19|126.94|124.14|0
1651035910000|2022-04-27 05:05:10|127.05|124.25|127.11|124.31|127.11|124.31|127.05|124.25|0
1651035920000|2022-04-27 05:05:20|127.05|124.25|127.11|124.31|127.11|124.31|127.05|124.25|0
1651035930000|2022-04-27 05:05:30|126.99|124.19|126.99|124.19|126.99|124.19|126.99|124.19|0
1651035940000|2022-04-27 05:05:40|127.05|124.25|127.11|124.31|127.11|124.31|127.05|124.25|0
1651035960000|2022-04-27 05:06:00|127.16|124.36|127.34|124.54|127.34|124.54|127.16|124.36|0
1651035980000|2022-04-27 05:06:20|127.22|124.42|127.22|124.42|127.22|124.42|127.22|124.42|0
1651035990000|2022-04-27 05:06:30|127.11|124.31|127.11|124.31|127.11|124.31|127.11|124.31|0
1651036010000|2022-04-27 05:06:50|127.22|124.42|127.11|124.31|127.22|124.42|127.11|124.31|0
1651036020000|2022-04-27 05:07:00|126.99|124.19|126.99|124.19|126.99|124.19|126.99|124.19|0
1651036030000|2022-04-27 05:07:10|127.11|124.31|127.11|124.31|127.11|124.31|127.11|124.31|0
1651036040000|2022-04-27 05:07:20|127.05|124.25|127.11|124.31|127.11|124.31|127.05|124.25|0
1651036050000|2022-04-27 05:07:30|127.22|124.42|127.33|124.53|127.33|124.53|127.22|124.42|0
1651036060000|2022-04-27 05:07:40|127.45|124.65|127.33|124.53|127.45|124.65|127.33|124.53|0
1651036070000|2022-04-27 05:07:50|127.39|124.59|127.39|124.59|127.39|124.59|127.33|124.53|0
1651036080000|2022-04-27 05:08:00|127.33|124.53|127.33|124.53|127.33|124.53|127.33|124.53|0
1651036090000|2022-04-27 05:08:10|127.39|124.59|127.22|124.42|127.39|124.59|127.22|124.42|0
1651036100000|2022-04-27 05:08:20|127.27|124.47|127.27|124.47|127.27|124.47|127.22|124.42|0
1651036110000|2022-04-27 05:08:30|127.22|124.42|127.22|124.42|127.27|124.47|127.22|124.42|0
1651036120000|2022-04-27 05:08:40|127.33|124.53|127.45|124.65|127.45|124.65|127.33|124.53|0
1651036130000|2022-04-27 05:08:50|127.68|124.88|127.68|124.88|127.68|124.88|127.68|124.88|0
1651036140000|2022-04-27 05:09:00|127.79|124.99|127.9|125.1|127.9|125.1|127.79|124.99|0
1651036150000|2022-04-27 05:09:10|128.13|125.33|128.02|125.22|128.13|125.33|128.02|125.22|0
1651036160000|2022-04-27 05:09:20|128.13|125.33|127.9|125.1|128.25|125.45|127.9|125.1|0
1651036170000|2022-04-27 05:09:30|128.02|125.22|127.9|125.1|128.02|125.22|127.9|125.1|0
1651036180000|2022-04-27 05:09:40|127.96|125.16|127.96|125.16|127.96|125.16|127.96|125.16|0
1651036190000|2022-04-27 05:09:50|127.9|125.1|127.9|125.1|127.9|125.1|127.79|124.99|0
1651036200000|2022-04-27 05:10:00|127.96|125.16|128.25|125.45|128.25|125.45|127.96|125.16|0
1651036210000|2022-04-27 05:10:10|128.13|125.33|128.13|125.33|128.13|125.33|128.02|125.22|0
1651036220000|2022-04-27 05:10:20|128.07|125.27|128.07|125.27|128.07|125.27|128.07|125.27|0
1651036230000|2022-04-27 05:10:30|128.02|125.22|128.02|125.22|128.13|125.33|128.02|125.22|0
1651036240000|2022-04-27 05:10:40|128.07|125.27|127.9|125.1|128.07|125.27|127.9|125.1|0
1651036250000|2022-04-27 05:10:50|127.79|124.99|127.73|124.93|127.9|125.1|127.67|124.87|0
1651036260000|2022-04-27 05:11:00|127.67|124.87|127.67|124.87|127.67|124.87|127.67|124.87|0
1651036270000|2022-04-27 05:11:10|127.79|124.99|128.02|125.22|128.02|125.22|127.79|124.99|0
1651036280000|2022-04-27 05:11:20|128.13|125.33|128.13|125.33|128.13|125.33|128.13|125.33|0
1651036290000|2022-04-27 05:11:30|128.36|125.56|128.47|125.67|128.47|125.67|128.36|125.56|0
1651036300000|2022-04-27 05:11:40|128.59|125.79|128.59|125.79|128.59|125.79|128.59|125.79|0
1651036310000|2022-04-27 05:11:50|128.7|125.9|128.99|126.19|128.99|126.19|128.7|125.9|0
1651036320000|2022-04-27 05:12:00|129.05|126.25|129.33|126.53|129.39|126.59|129.05|126.25|0
1651036330000|2022-04-27 05:12:10|129.28|126.48|129.05|126.25|129.28|126.48|129.05|126.25|0
1651036340000|2022-04-27 05:12:20|129.1|126.3|128.99|126.19|129.1|126.3|128.93|126.13|0
1651036350000|2022-04-27 05:12:30|129.05|126.25|128.93|126.13|129.05|126.25|128.93|126.13|0
1651036370000|2022-04-27 05:12:50|128.82|126.02|128.93|126.13|128.93|126.13|128.82|126.02|0
1651036380000|2022-04-27 05:13:00|128.87|126.07|128.87|126.07|128.93|126.13|128.82|126.02|0
1651036390000|2022-04-27 05:13:10|128.82|126.02|128.93|126.13|128.93|126.13|128.82|126.02|0
1651036400000|2022-04-27 05:13:20|128.82|126.02|128.82|126.02|128.82|126.02|128.82|126.02|0
1651036410000|2022-04-27 05:13:30|128.93|126.13|129.05|126.25|129.05|126.25|128.93|126.13|0
1651036440000|2022-04-27 05:14:00|129.16|126.36|129.28|126.48|129.28|126.48|129.05|126.25|0
1651036450000|2022-04-27 05:14:10|129.16|126.36|129.28|126.48|129.28|126.48|129.16|126.36|0
1651036460000|2022-04-27 05:14:20|129.16|126.36|129.28|126.48|129.28|126.48|129.16|126.36|0
1651036470000|2022-04-27 05:14:30|129.16|126.36|129.16|126.36|129.16|126.36|129.16|126.36|0
1651036490000|2022-04-27 05:14:50|129.05|126.25|129.16|126.36|129.16|126.36|129.05|126.25|0
1651036500000|2022-04-27 05:15:00|129.05|126.25|129.1|126.3|129.16|126.36|129.05|126.25|0
1651036510000|2022-04-27 05:15:10|129.16|126.36|129.16|126.36|129.16|126.36|129.05|126.25|0
1651036520000|2022-04-27 05:15:20|129.05|126.25|129.16|126.36|129.16|126.36|129.05|126.25|0
1651036530000|2022-04-27 05:15:30|129.04|126.24|129.1|126.3|129.1|126.3|129.04|126.24|0
1651036540000|2022-04-27 05:15:40|129.04|126.24|129.04|126.24|129.04|126.24|129.04|126.24|0
1651036550000|2022-04-27 05:15:50|128.93|126.13|128.81|126.01|129.04|126.24|128.81|126.01|0
1651036560000|2022-04-27 05:16:00|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1651036570000|2022-04-27 05:16:10|128.64|125.84|128.81|126.01|128.81|126.01|128.64|125.84|0
1651036580000|2022-04-27 05:16:20|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1651036620000|2022-04-27 05:17:00|128.81|126.01|128.93|126.13|128.93|126.13|128.81|126.01|0
1651036630000|2022-04-27 05:17:10|128.81|126.01|128.75|125.95|128.81|126.01|128.75|125.95|0
1651036640000|2022-04-27 05:17:20|128.81|126.01|128.7|125.9|128.81|126.01|128.7|125.9|0
1651036650000|2022-04-27 05:17:30|128.58|125.78|128.47|125.67|128.64|125.84|128.47|125.67|0
1651036660000|2022-04-27 05:17:40|128.58|125.78|128.52|125.72|128.58|125.78|128.47|125.67|0
1651036670000|2022-04-27 05:17:50|128.41|125.61|128.24|125.44|128.41|125.61|128.24|125.44|0
1651036680000|2022-04-27 05:18:00|128.35|125.55|128.24|125.44|128.35|125.55|128.12|125.32|0
1651036690000|2022-04-27 05:18:10|128.06|125.26|128.06|125.26|128.06|125.26|128.06|125.26|0
1651036700000|2022-04-27 05:18:20|128.12|125.32|128.12|125.32|128.18|125.38|128.12|125.32|0
1651036710000|2022-04-27 05:18:30|128.01|125.21|128.06|125.26|128.06|125.26|128.01|125.21|0
1651036720000|2022-04-27 05:18:40|128.12|125.32|128.24|125.44|128.24|125.44|128.12|125.32|0
1651036730000|2022-04-27 05:18:50|128.06|125.26|127.95|125.15|128.06|125.26|127.89|125.09|0
1651036740000|2022-04-27 05:19:00|128.01|125.21|128.01|125.21|128.01|125.21|128.01|125.21|0
1651036750000|2022-04-27 05:19:10|128.06|125.26|128.01|125.21|128.12|125.32|128.01|125.21|0
1651036760000|2022-04-27 05:19:20|128.06|125.26|128.06|125.26|128.12|125.32|128.06|125.26|0
1651036770000|2022-04-27 05:19:30|128.01|125.21|128.01|125.21|128.01|125.21|128.01|125.21|0
1651036780000|2022-04-27 05:19:40|128.06|125.26|128.06|125.26|128.06|125.26|128.01|125.21|0
1651036790000|2022-04-27 05:19:50|128.01|125.21|128.01|125.21|128.01|125.21|127.95|125.15|0
1651036800000|2022-04-27 05:20:00|127.89|125.09|127.78|124.98|127.89|125.09|127.78|124.98|0
1651036820000|2022-04-27 05:20:20|127.89|125.09|127.89|125.09|127.89|125.09|127.89|125.09|0
1651036830000|2022-04-27 05:20:30|127.83|125.03|127.83|125.03|127.83|125.03|127.78|124.98|0
1651036840000|2022-04-27 05:20:40|127.89|125.09|127.89|125.09|127.89|125.09|127.83|125.03|0
1651036850000|2022-04-27 05:20:50|127.83|125.03|127.78|124.98|127.89|125.09|127.78|124.98|0
1651036860000|2022-04-27 05:21:00|127.89|125.09|127.66|124.86|127.89|125.09|127.66|124.86|0
1651036870000|2022-04-27 05:21:10|127.43|124.63|127.32|124.52|127.43|124.63|127.32|124.52|0
1651036880000|2022-04-27 05:21:20|127.21|124.41|126.86|124.06|127.21|124.41|126.86|124.06|0
1651036890000|2022-04-27 05:21:30|126.98|124.18|126.98|124.18|127.03|124.23|126.98|124.18|0
1651036900000|2022-04-27 05:21:40|127.03|124.23|126.75|123.95|127.03|124.23|126.75|123.95|0
1651036910000|2022-04-27 05:21:50|126.69|123.89|126.75|123.95|126.86|124.06|126.69|123.89|0
1651036920000|2022-04-27 05:22:00|126.64|123.84|126.64|123.84|126.86|124.06|126.64|123.84|0
1651036930000|2022-04-27 05:22:10|126.58|123.78|126.58|123.78|126.58|123.78|126.58|123.78|0
1651036940000|2022-04-27 05:22:20|126.52|123.72|126.52|123.72|126.52|123.72|126.41|123.61|0
1651036950000|2022-04-27 05:22:30|126.46|123.66|126.46|123.66|126.52|123.72|126.46|123.66|0
1651036960000|2022-04-27 05:22:40|126.52|123.72|126.58|123.78|126.58|123.78|126.52|123.72|0
1651036970000|2022-04-27 05:22:50|126.63|123.83|126.63|123.83|126.63|123.83|126.63|123.83|0
1651036980000|2022-04-27 05:23:00|126.75|123.95|127.32|124.52|127.32|124.52|126.75|123.95|0
1651036990000|2022-04-27 05:23:10|127.2|124.4|126.75|123.95|127.2|124.4|126.75|123.95|0
1651037000000|2022-04-27 05:23:20|126.86|124.06|126.98|124.18|126.98|124.18|126.86|124.06|0
1651037010000|2022-04-27 05:23:30|127.03|124.23|127.09|124.29|127.09|124.29|126.98|124.18|0
1651037020000|2022-04-27 05:23:40|127.03|124.23|127.09|124.29|127.09|124.29|127.03|124.23|0
1651037030000|2022-04-27 05:23:50|126.98|124.18|126.98|124.18|126.98|124.18|126.98|124.18|0
1651037040000|2022-04-27 05:24:00|126.97|124.17|126.97|124.17|126.97|124.17|126.97|124.17|0
1651037050000|2022-04-27 05:24:10|127.09|124.29|127.14|124.34|127.2|124.4|127.09|124.29|0
1651037060000|2022-04-27 05:24:20|126.97|124.17|126.86|124.06|126.97|124.17|126.86|124.06|0
1651037070000|2022-04-27 05:24:30|126.75|123.95|126.75|123.95|126.8|124|126.75|123.95|0
1651037080000|2022-04-27 05:24:40|126.86|124.06|126.75|123.95|126.86|124.06|126.75|123.95|0
1651037090000|2022-04-27 05:24:50|126.86|124.06|126.75|123.95|126.86|124.06|126.75|123.95|0
1651037100000|2022-04-27 05:25:00|126.52|123.72|126.63|123.83|126.63|123.83|126.52|123.72|0
1651037110000|2022-04-27 05:25:10|126.75|123.95|126.75|123.95|126.86|124.06|126.75|123.95|0
1651037120000|2022-04-27 05:25:20|126.8|124|126.86|124.06|126.86|124.06|126.8|124|0
1651037130000|2022-04-27 05:25:30|126.97|124.17|126.97|124.17|126.97|124.17|126.97|124.17|0
1651037140000|2022-04-27 05:25:40|126.91|124.11|127.09|124.29|127.09|124.29|126.91|124.11|0
1651037150000|2022-04-27 05:25:50|127.03|124.23|127.03|124.23|127.03|124.23|126.97|124.17|0
1651037160000|2022-04-27 05:26:00|127.09|124.29|127.09|124.29|127.2|124.4|127.09|124.29|0
1651037170000|2022-04-27 05:26:10|127.03|124.23|126.97|124.17|127.03|124.23|126.97|124.17|0
1651037180000|2022-04-27 05:26:20|126.91|124.11|126.86|124.06|126.91|124.11|126.86|124.06|0
1651037190000|2022-04-27 05:26:30|126.91|124.11|127.09|124.29|127.09|124.29|126.91|124.11|0
1651037200000|2022-04-27 05:26:40|127.03|124.23|127.14|124.34|127.2|124.4|127.03|124.23|0
1651037210000|2022-04-27 05:26:50|127.2|124.4|127.03|124.23|127.2|124.4|127.03|124.23|0
1651037220000|2022-04-27 05:27:00|127.09|124.29|127.09|124.29|127.09|124.29|127.09|124.29|0
1651037230000|2022-04-27 05:27:10|127.03|124.23|126.97|124.17|127.03|124.23|126.97|124.17|0
1651037240000|2022-04-27 05:27:20|127.09|124.29|126.97|124.17|127.09|124.29|126.97|124.17|0
1651037250000|2022-04-27 05:27:30|127.09|124.29|126.97|124.17|127.09|124.29|126.97|124.17|0
1651037260000|2022-04-27 05:27:40|127.14|124.34|127.2|124.4|127.2|124.4|127.14|124.34|0
1651037270000|2022-04-27 05:27:50|127.31|124.51|127.6|124.8|127.66|124.86|127.31|124.51|0
1651037280000|2022-04-27 05:28:00|127.54|124.74|127.6|124.8|127.6|124.8|127.54|124.74|0
1651037290000|2022-04-27 05:28:10|127.66|124.86|127.6|124.8|127.66|124.86|127.6|124.8|0
1651037300000|2022-04-27 05:28:20|127.66|124.86|127.82|125.02|127.82|125.02|127.66|124.86|0
1651037310000|2022-04-27 05:28:30|127.88|125.08|127.88|125.08|127.88|125.08|127.77|124.97|0
1651037320000|2022-04-27 05:28:40|127.82|125.02|127.77|124.97|127.82|125.02|127.77|124.97|0
1651037340000|2022-04-27 05:29:00|127.94|125.14|127.77|124.97|127.94|125.14|127.77|124.97|0
1651037350000|2022-04-27 05:29:10|127.82|125.02|127.82|125.02|127.88|125.08|127.82|125.02|0
1651037360000|2022-04-27 05:29:20|127.88|125.08|127.77|124.97|127.88|125.08|127.77|124.97|0
1651037370000|2022-04-27 05:29:30|127.82|125.02|127.88|125.08|127.88|125.08|127.82|125.02|0
1651037380000|2022-04-27 05:29:40|128|125.2|128.05|125.25|128.05|125.25|128|125.2|0
1651037390000|2022-04-27 05:29:50|128|125.2|128.23|125.43|128.23|125.43|128|125.2|0
1651037400000|2022-04-27 05:30:00|128.34|125.54|128.57|125.77|128.57|125.77|128.34|125.54|0
1651037410000|2022-04-27 05:30:10|128.46|125.66|128.46|125.66|128.57|125.77|128.46|125.66|0
1651037420000|2022-04-27 05:30:20|128.51|125.71|128.74|125.94|128.91|126.11|128.51|125.71|0
1651037430000|2022-04-27 05:30:30|128.8|126|129.37|126.57|129.37|126.57|128.8|126|0
1651037440000|2022-04-27 05:30:40|129.03|126.23|129.14|126.34|129.14|126.34|129.03|126.23|0
1651037450000|2022-04-27 05:30:50|129.2|126.4|129.37|126.57|129.37|126.57|129.14|126.34|0
1651037460000|2022-04-27 05:31:00|129.49|126.69|129.37|126.57|129.49|126.69|129.37|126.57|0
1651037470000|2022-04-27 05:31:10|129.49|126.69|129.26|126.46|129.49|126.69|129.26|126.46|0
1651037480000|2022-04-27 05:31:20|129.03|126.23|129.03|126.23|129.03|126.23|128.91|126.11|0
1651037490000|2022-04-27 05:31:30|129.14|126.34|129.14|126.34|129.2|126.4|129.14|126.34|0
1651037500000|2022-04-27 05:31:40|129.2|126.4|129.6|126.8|129.6|126.8|129.2|126.4|0
1651037510000|2022-04-27 05:31:50|129.89|127.09|129.72|126.92|129.89|127.09|129.72|126.92|0
1651037520000|2022-04-27 05:32:00|129.6|126.8|129.49|126.69|129.6|126.8|129.49|126.69|0
1651037530000|2022-04-27 05:32:10|129.66|126.86|129.03|126.23|129.66|126.86|129.03|126.23|0
1651037540000|2022-04-27 05:32:20|129.14|126.34|129.03|126.23|129.14|126.34|129.03|126.23|0
1651037550000|2022-04-27 05:32:30|128.91|126.11|128.97|126.17|128.97|126.17|128.8|126|0
1651037560000|2022-04-27 05:32:40|128.91|126.11|128.68|125.88|128.91|126.11|128.68|125.88|0
1651037570000|2022-04-27 05:32:50|128.57|125.77|128.57|125.77|128.62|125.82|128.57|125.77|0
1651037580000|2022-04-27 05:33:00|128.45|125.65|128.28|125.48|128.45|125.65|128.22|125.42|0
1651037590000|2022-04-27 05:33:10|128.22|125.42|127.88|125.08|128.22|125.42|127.88|125.08|0
1651037600000|2022-04-27 05:33:20|127.99|125.19|127.99|125.19|127.99|125.19|127.99|125.19|0
1651037610000|2022-04-27 05:33:30|128.11|125.31|128.05|125.25|128.11|125.31|128.05|125.25|0
1651037620000|2022-04-27 05:33:40|127.99|125.19|127.54|124.74|127.99|125.19|127.54|124.74|0
1651037630000|2022-04-27 05:33:50|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1651037640000|2022-04-27 05:34:00|127.31|124.51|127.31|124.51|127.42|124.62|127.31|124.51|0
1651037650000|2022-04-27 05:34:10|127.42|124.62|127.31|124.51|127.42|124.62|127.31|124.51|0
1651037660000|2022-04-27 05:34:20|126.96|124.16|127.08|124.28|127.08|124.28|126.96|124.16|0
1651037670000|2022-04-27 05:34:30|127.19|124.39|127.19|124.39|127.31|124.51|127.19|124.39|0
1651037680000|2022-04-27 05:34:40|127.25|124.45|127.19|124.39|127.25|124.45|127.19|124.39|0
1651037690000|2022-04-27 05:34:50|127.08|124.28|127.19|124.39|127.19|124.39|127.08|124.28|0
1651037700000|2022-04-27 05:35:00|127.08|124.28|127.13|124.33|127.19|124.39|127.08|124.28|0
1651037710000|2022-04-27 05:35:10|127.19|124.39|127.19|124.39|127.25|124.45|127.19|124.39|0
1651037720000|2022-04-27 05:35:20|127.25|124.45|127.31|124.51|127.31|124.51|127.19|124.39|0
1651037730000|2022-04-27 05:35:30|127.47|124.67|127.88|125.08|127.88|125.08|127.47|124.67|0
1651037740000|2022-04-27 05:35:40|128.11|125.31|128.22|125.42|128.22|125.42|128.11|125.31|0
1651037750000|2022-04-27 05:35:50|128.11|125.31|128.05|125.25|128.11|125.31|128.05|125.25|0
1651037760000|2022-04-27 05:36:00|127.99|125.19|128.11|125.31|128.11|125.31|127.99|125.19|0
1651037770000|2022-04-27 05:36:10|128.22|125.42|128.56|125.76|128.56|125.76|128.11|125.31|0
1651037780000|2022-04-27 05:36:20|128.45|125.65|128.5|125.7|128.5|125.7|128.45|125.65|0
1651037790000|2022-04-27 05:36:30|128.45|125.65|128.39|125.59|128.45|125.65|128.39|125.59|0
1651037800000|2022-04-27 05:36:40|128.45|125.65|128.45|125.65|128.45|125.65|128.33|125.53|0
1651037810000|2022-04-27 05:36:50|128.33|125.53|128.27|125.47|128.33|125.53|128.27|125.47|0
1651037820000|2022-04-27 05:37:00|128.33|125.53|128.39|125.59|128.45|125.65|128.33|125.53|0
1651037830000|2022-04-27 05:37:10|128.56|125.76|128.68|125.88|128.68|125.88|128.56|125.76|0
1651037840000|2022-04-27 05:37:20|128.79|125.99|128.79|125.99|128.79|125.99|128.79|125.99|0
1651037850000|2022-04-27 05:37:30|128.91|126.11|129.02|126.22|129.02|126.22|128.91|126.11|0
1651037860000|2022-04-27 05:37:40|129.14|126.34|129.08|126.28|129.14|126.34|129.08|126.28|0
1651037870000|2022-04-27 05:37:50|129.02|126.22|129.02|126.22|129.14|126.34|129.02|126.22|0
1651037880000|2022-04-27 05:38:00|128.79|125.99|128.91|126.11|128.91|126.11|128.79|125.99|0
1651037890000|2022-04-27 05:38:10|129.02|126.22|129.14|126.34|129.14|126.34|129.02|126.22|0
1651037900000|2022-04-27 05:38:20|129.02|126.22|128.91|126.11|129.02|126.22|128.79|125.99|0
1651037910000|2022-04-27 05:38:30|128.79|125.99|128.68|125.88|128.79|125.99|128.68|125.88|0
1651037920000|2022-04-27 05:38:40|128.79|125.99|128.79|125.99|128.79|125.99|128.79|125.99|0
1651037930000|2022-04-27 05:38:50|128.85|126.05|128.68|125.88|128.85|126.05|128.68|125.88|0
1651037940000|2022-04-27 05:39:00|128.79|125.99|129.02|126.22|129.02|126.22|128.79|125.99|0
1651037950000|2022-04-27 05:39:10|128.96|126.16|128.85|126.05|129.02|126.22|128.85|126.05|0
1651037960000|2022-04-27 05:39:20|128.91|126.11|128.96|126.16|129.02|126.22|128.91|126.11|0
1651037970000|2022-04-27 05:39:30|128.68|125.88|128.56|125.76|128.68|125.88|128.56|125.76|0
1651037980000|2022-04-27 05:39:40|128.68|125.88|128.56|125.76|128.68|125.88|128.56|125.76|0
1651038000000|2022-04-27 05:40:00|128.67|125.87|128.56|125.76|128.67|125.87|128.56|125.76|0
1651038010000|2022-04-27 05:40:10|128.5|125.7|128.56|125.76|128.56|125.76|128.5|125.7|0
1651038020000|2022-04-27 05:40:20|128.44|125.64|128.56|125.76|128.56|125.76|128.44|125.64|0
1651038030000|2022-04-27 05:40:30|128.38|125.58|128.5|125.7|128.5|125.7|128.38|125.58|0
1651038040000|2022-04-27 05:40:40|128.44|125.64|128.44|125.64|128.56|125.76|128.44|125.64|0
1651038050000|2022-04-27 05:40:50|128.38|125.58|128.44|125.64|128.44|125.64|128.33|125.53|0
1651038060000|2022-04-27 05:41:00|128.56|125.76|128.56|125.76|128.56|125.76|128.56|125.76|0
1651038070000|2022-04-27 05:41:10|127.93|125.13|127.99|125.19|128.05|125.25|127.93|125.13|0
1651038080000|2022-04-27 05:41:20|128.05|125.25|128.05|125.25|128.1|125.3|128.05|125.25|0
1651038090000|2022-04-27 05:41:30|128.16|125.36|128.05|125.25|128.16|125.36|128.05|125.25|0
1651038100000|2022-04-27 05:41:40|128.1|125.3|128.16|125.36|128.16|125.36|128.1|125.3|0
1651038110000|2022-04-27 05:41:50|128.05|125.25|127.93|125.13|128.05|125.25|127.87|125.07|0
1651038120000|2022-04-27 05:42:00|127.87|125.07|127.93|125.13|127.93|125.13|127.87|125.07|0
1651038130000|2022-04-27 05:42:10|127.7|124.9|127.7|124.9|127.7|124.9|127.7|124.9|0
1651038170000|2022-04-27 05:42:50|127.76|124.96|127.7|124.9|127.76|124.96|127.7|124.9|0
1651038180000|2022-04-27 05:43:00|127.47|124.67|127.25|124.45|127.47|124.67|127.25|124.45|0
1651038190000|2022-04-27 05:43:10|127.3|124.5|127.41|124.61|127.41|124.61|127.3|124.5|0
1651038200000|2022-04-27 05:43:20|127.36|124.56|127.3|124.5|127.41|124.61|127.3|124.5|0
1651038210000|2022-04-27 05:43:30|127.36|124.56|127.36|124.56|127.41|124.61|127.36|124.56|0
1651038220000|2022-04-27 05:43:40|127.41|124.61|127.36|124.56|127.47|124.67|127.36|124.56|0
1651038230000|2022-04-27 05:43:50|127.24|124.44|127.3|124.5|127.3|124.5|127.24|124.44|0
1651038240000|2022-04-27 05:44:00|127.41|124.61|127.41|124.61|127.41|124.61|127.36|124.56|0
1651038250000|2022-04-27 05:44:10|127.36|124.56|127.47|124.67|127.47|124.67|127.36|124.56|0
1651038260000|2022-04-27 05:44:20|127.36|124.56|127.36|124.56|127.36|124.56|127.36|124.56|0
1651038270000|2022-04-27 05:44:30|127.3|124.5|127.24|124.44|127.3|124.5|127.24|124.44|0
1651038280000|2022-04-27 05:44:40|127.36|124.56|127.53|124.73|127.53|124.73|127.36|124.56|0
1651038290000|2022-04-27 05:44:50|127.59|124.79|127.53|124.73|127.7|124.9|127.53|124.73|0
1651038300000|2022-04-27 05:45:00|127.36|124.56|127.18|124.38|127.36|124.56|127.13|124.33|0
1651038310000|2022-04-27 05:45:10|127.24|124.44|127.41|124.61|127.41|124.61|127.24|124.44|0
1651038320000|2022-04-27 05:45:20|127.36|124.56|126.67|123.87|127.36|124.56|126.67|123.87|0
1651038330000|2022-04-27 05:45:30|126.56|123.76|126.79|123.99|126.79|123.99|126.56|123.76|0
1651038340000|2022-04-27 05:45:40|126.67|123.87|126.56|123.76|126.67|123.87|126.56|123.76|0
1651038350000|2022-04-27 05:45:50|126.5|123.7|126.61|123.81|126.67|123.87|126.5|123.7|0
1651038360000|2022-04-27 05:46:00|126.67|123.87|126.5|123.7|126.67|123.87|126.5|123.7|0
1651038370000|2022-04-27 05:46:10|126.44|123.64|126.33|123.53|126.5|123.7|126.33|123.53|0
1651038380000|2022-04-27 05:46:20|126.22|123.42|126.33|123.53|126.33|123.53|126.22|123.42|0
1651038390000|2022-04-27 05:46:30|126.44|123.64|126.1|123.3|126.44|123.64|126.1|123.3|0
1651038400000|2022-04-27 05:46:40|126.04|123.24|126.04|123.24|126.1|123.3|125.99|123.19|0
1651038410000|2022-04-27 05:46:50|126.1|123.3|126.21|123.41|126.21|123.41|126.1|123.3|0
1651038420000|2022-04-27 05:47:00|126.27|123.47|126.1|123.3|126.27|123.47|126.1|123.3|0
1651038440000|2022-04-27 05:47:20|126.21|123.41|126.38|123.58|126.44|123.64|126.21|123.41|0
1651038450000|2022-04-27 05:47:30|126.33|123.53|126.56|123.76|126.56|123.76|126.33|123.53|0
1651038460000|2022-04-27 05:47:40|126.67|123.87|126.78|123.98|126.78|123.98|126.67|123.87|0
1651038470000|2022-04-27 05:47:50|126.67|123.87|126.67|123.87|126.67|123.87|126.67|123.87|0
1651038480000|2022-04-27 05:48:00|126.78|123.98|126.67|123.87|126.78|123.98|126.56|123.76|0
1651038490000|2022-04-27 05:48:10|126.61|123.81|126.56|123.76|126.61|123.81|126.56|123.76|0
1651038500000|2022-04-27 05:48:20|126.67|123.87|126.67|123.87|126.67|123.87|126.61|123.81|0
1651038510000|2022-04-27 05:48:30|126.72|123.92|126.78|123.98|126.78|123.98|126.72|123.92|0
1651038520000|2022-04-27 05:48:40|126.84|124.04|126.95|124.15|126.95|124.15|126.84|124.04|0
1651038530000|2022-04-27 05:48:50|126.9|124.1|126.78|123.98|126.9|124.1|126.78|123.98|0
1651038540000|2022-04-27 05:49:00|126.72|123.92|126.78|123.98|126.78|123.98|126.55|123.75|0
1651038550000|2022-04-27 05:49:10|126.72|123.92|126.67|123.87|126.72|123.92|126.67|123.87|0
1651038560000|2022-04-27 05:49:20|126.61|123.81|126.49|123.69|126.61|123.81|126.49|123.69|0
1651038570000|2022-04-27 05:49:30|126.55|123.75|126.55|123.75|126.55|123.75|126.55|123.75|0
1651038580000|2022-04-27 05:49:40|126.67|123.87|126.61|123.81|126.67|123.87|126.61|123.81|0
1651038590000|2022-04-27 05:49:50|126.67|123.87|126.67|123.87|126.67|123.87|126.55|123.75|0
1651038600000|2022-04-27 05:50:00|126.55|123.75|126.55|123.75|126.55|123.75|126.55|123.75|0
1651038610000|2022-04-27 05:50:10|126.61|123.81|126.55|123.75|126.61|123.81|126.55|123.75|0
1651038620000|2022-04-27 05:50:20|126.49|123.69|126.49|123.69|126.55|123.75|126.49|123.69|0
1651038630000|2022-04-27 05:50:30|126.67|123.87|126.55|123.75|126.67|123.87|126.55|123.75|0
1651038640000|2022-04-27 05:50:40|126.67|123.87|126.55|123.75|126.67|123.87|126.55|123.75|0
1651038650000|2022-04-27 05:50:50|126.44|123.64|126.49|123.69|126.49|123.69|126.44|123.64|0
1651038660000|2022-04-27 05:51:00|126.44|123.64|126.67|123.87|126.67|123.87|126.44|123.64|0
1651038670000|2022-04-27 05:51:10|126.55|123.75|126.61|123.81|126.61|123.81|126.55|123.75|0
1651038680000|2022-04-27 05:51:20|126.55|123.75|126.67|123.87|126.67|123.87|126.55|123.75|0
1651038690000|2022-04-27 05:51:30|126.55|123.75|126.55|123.75|126.61|123.81|126.55|123.75|0
1651038710000|2022-04-27 05:51:50|126.67|123.87|126.55|123.75|126.67|123.87|126.55|123.75|0
1651038720000|2022-04-27 05:52:00|126.44|123.64|126.55|123.75|126.55|123.75|126.38|123.58|0
1651038730000|2022-04-27 05:52:10|126.67|123.87|126.67|123.87|126.67|123.87|126.61|123.81|0
1651038740000|2022-04-27 05:52:20|126.66|123.86|126.66|123.86|126.66|123.86|126.55|123.75|0
1651038750000|2022-04-27 05:52:30|126.61|123.81|126.66|123.86|126.66|123.86|126.55|123.75|0
1651038760000|2022-04-27 05:52:40|126.78|123.98|126.72|123.92|126.78|123.98|126.72|123.92|0
1651038770000|2022-04-27 05:52:50|126.66|123.86|126.66|123.86|126.66|123.86|126.66|123.86|0
1651038780000|2022-04-27 05:53:00|126.55|123.75|126.66|123.86|126.66|123.86|126.55|123.75|0
1651038790000|2022-04-27 05:53:10|126.44|123.64|126.49|123.69|126.55|123.75|126.44|123.64|0
1651038800000|2022-04-27 05:53:20|126.44|123.64|126.38|123.58|126.44|123.64|126.38|123.58|0
1651038810000|2022-04-27 05:53:30|126.32|123.52|126.21|123.41|126.32|123.52|126.21|123.41|0
1651038820000|2022-04-27 05:53:40|126.09|123.29|125.98|123.18|126.09|123.29|125.98|123.18|0
1651038830000|2022-04-27 05:53:50|125.87|123.07|125.98|123.18|125.98|123.18|125.87|123.07|0
1651038840000|2022-04-27 05:54:00|126.09|123.29|126.09|123.29|126.09|123.29|126.09|123.29|0
1651038850000|2022-04-27 05:54:10|126.21|123.41|126.32|123.52|126.32|123.52|126.21|123.41|0
1651038860000|2022-04-27 05:54:20|126.43|123.63|126.66|123.86|126.66|123.86|126.43|123.63|0
1651038870000|2022-04-27 05:54:30|126.55|123.75|126.66|123.86|126.66|123.86|126.55|123.75|0
1651038880000|2022-04-27 05:54:40|126.78|123.98|126.72|123.92|126.78|123.98|126.72|123.92|0
1651038890000|2022-04-27 05:54:50|126.78|123.98|126.89|124.09|126.89|124.09|126.78|123.98|0
1651038900000|2022-04-27 05:55:00|126.78|123.98|126.66|123.86|126.78|123.98|126.66|123.86|0
1651038910000|2022-04-27 05:55:10|126.6|123.8|126.6|123.8|126.6|123.8|126.6|123.8|0
1651038920000|2022-04-27 05:55:20|126.66|123.86|126.83|124.03|126.83|124.03|126.49|123.69|0
1651038930000|2022-04-27 05:55:30|126.89|124.09|126.78|123.98|126.89|124.09|126.78|123.98|0
1651038940000|2022-04-27 05:55:40|126.66|123.86|126.72|123.92|126.78|123.98|126.66|123.86|0
1651038950000|2022-04-27 05:55:50|126.66|123.86|126.49|123.69|126.78|123.98|126.49|123.69|0
1651038960000|2022-04-27 05:56:00|126.43|123.63|125.98|123.18|126.43|123.63|125.98|123.18|0
1651038970000|2022-04-27 05:56:10|125.86|123.06|125.86|123.06|125.86|123.06|125.86|123.06|0
1651038980000|2022-04-27 05:56:20|125.64|122.84|125.75|122.95|125.75|122.95|125.64|122.84|0
1651038990000|2022-04-27 05:56:30|125.98|123.18|125.92|123.12|125.98|123.18|125.92|123.12|0
1651039000000|2022-04-27 05:56:40|125.98|123.18|126.15|123.35|126.15|123.35|125.98|123.18|0
1651039010000|2022-04-27 05:56:50|125.86|123.06|125.86|123.06|125.86|123.06|125.86|123.06|0
1651039020000|2022-04-27 05:57:00|125.98|123.18|126.2|123.4|126.2|123.4|125.98|123.18|0
1651039030000|2022-04-27 05:57:10|126.55|123.75|126.77|123.97|126.77|123.97|126.49|123.69|0
1651039040000|2022-04-27 05:57:20|126.66|123.86|126.89|124.09|126.89|124.09|126.66|123.86|0
1651039050000|2022-04-27 05:57:30|127.23|124.43|127.12|124.32|127.35|124.55|127.12|124.32|0
1651039060000|2022-04-27 05:57:40|127|124.2|127.12|124.32|127.12|124.32|127|124.2|0
1651039070000|2022-04-27 05:57:50|127|124.2|126.89|124.09|127|124.2|126.89|124.09|0
1651039080000|2022-04-27 05:58:00|127|124.2|127.12|124.32|127.23|124.43|127|124.2|0
1651039090000|2022-04-27 05:58:10|127.06|124.26|127.23|124.43|127.23|124.43|127.06|124.26|0
1651039100000|2022-04-27 05:58:20|127.17|124.37|127.23|124.43|127.34|124.54|127.17|124.37|0
1651039110000|2022-04-27 05:58:30|127.17|124.37|127.34|124.54|127.34|124.54|127.12|124.32|0
1651039120000|2022-04-27 05:58:40|127.23|124.43|127.12|124.32|127.23|124.43|127.12|124.32|0
1651039130000|2022-04-27 05:58:50|127.11|124.31|126.83|124.03|127.11|124.31|126.83|124.03|0
1651039140000|2022-04-27 05:59:00|126.89|124.09|127.06|124.26|127.11|124.31|126.89|124.09|0
1651039150000|2022-04-27 05:59:10|127.11|124.31|127|124.2|127.11|124.31|127|124.2|0
1651039160000|2022-04-27 05:59:20|127.11|124.31|127.11|124.31|127.11|124.31|127.11|124.31|0
1651039170000|2022-04-27 05:59:30|127|124.2|126.89|124.09|127|124.2|126.89|124.09|0
1651039180000|2022-04-27 05:59:40|126.77|123.97|126.66|123.86|126.77|123.97|126.66|123.86|0
1651039190000|2022-04-27 05:59:50|126.54|123.74|126.48|123.68|126.54|123.74|126.43|123.63|0
1651039200000|2022-04-27 06:00:00|126.66|123.86|126.09|123.29|126.66|123.86|126.09|123.29|0
1651039210000|2022-04-27 06:00:10|126.32|123.52|126.32|123.52|126.37|123.57|126.32|123.52|0
1651039220000|2022-04-27 06:00:20|126.31|123.51|126.43|123.63|126.43|123.63|126.31|123.51|0
1651039240000|2022-04-27 06:00:40|126.31|123.51|126.31|123.51|126.31|123.51|126.31|123.51|0
1651039250000|2022-04-27 06:00:50|126.26|123.46|126.2|123.4|126.26|123.46|126.2|123.4|0
1651039260000|2022-04-27 06:01:00|126.14|123.34|126.03|123.23|126.2|123.4|125.97|123.17|0
1651039270000|2022-04-27 06:01:10|126.2|123.4|126.2|123.4|126.2|123.4|126.09|123.29|0
1651039280000|2022-04-27 06:01:20|126.03|123.23|126.09|123.29|126.09|123.29|126.03|123.23|0
1651039290000|2022-04-27 06:01:30|126.2|123.4|126.54|123.74|126.66|123.86|126.2|123.4|0
1651039300000|2022-04-27 06:01:40|126.71|123.91|127.23|124.43|127.23|124.43|126.71|123.91|0
1651039310000|2022-04-27 06:01:50|127.11|124.31|127.05|124.25|127.11|124.31|127|124.2|0
1651039320000|2022-04-27 06:02:00|127.34|124.54|126.77|123.97|127.34|124.54|126.77|123.97|0
1651039330000|2022-04-27 06:02:10|126.54|123.74|126.65|123.85|126.65|123.85|126.48|123.68|0
1651039340000|2022-04-27 06:02:20|126.77|123.97|126.65|123.85|126.77|123.97|126.65|123.85|0
1651039350000|2022-04-27 06:02:30|126.6|123.8|126.65|123.85|126.88|124.08|126.6|123.8|0
1651039360000|2022-04-27 06:02:40|126.77|123.97|126.31|123.51|126.77|123.97|126.2|123.4|0
1651039370000|2022-04-27 06:02:50|126.43|123.63|125.97|123.17|126.43|123.63|125.97|123.17|0
1651039380000|2022-04-27 06:03:00|126.31|123.51|125.97|123.17|126.31|123.51|125.97|123.17|0
1651039390000|2022-04-27 06:03:10|126.31|123.51|125.97|123.17|126.37|123.57|125.97|123.17|0
1651039400000|2022-04-27 06:03:20|125.91|123.11|125.91|123.11|125.91|123.11|125.91|123.11|0
1651039410000|2022-04-27 06:03:30|125.63|122.83|125.74|122.94|125.86|123.06|125.63|122.83|0
1651039420000|2022-04-27 06:03:40|125.63|122.83|125.86|123.06|125.97|123.17|125.63|122.83|0
1651039430000|2022-04-27 06:03:50|125.63|122.83|125.63|122.83|125.74|122.94|125.63|122.83|0
1651039440000|2022-04-27 06:04:00|125.4|122.6|125.12|122.32|125.52|122.72|125.12|122.32|0
1651039450000|2022-04-27 06:04:10|124.61|121.81|125.06|122.26|125.18|122.38|124.61|121.81|0
1651039460000|2022-04-27 06:04:20|125.18|122.38|125.06|122.26|125.18|122.38|125|122.2|0
1651039470000|2022-04-27 06:04:30|125|122.2|125.18|122.38|125.18|122.38|124.95|122.15|0
1651039480000|2022-04-27 06:04:40|125.29|122.49|125|122.2|125.29|122.49|124.84|122.04|0
1651039490000|2022-04-27 06:04:50|124.84|122.04|124.78|121.98|124.84|122.04|124.61|121.81|0
1651039500000|2022-04-27 06:05:00|124.72|121.92|124.38|121.58|124.72|121.92|124.38|121.58|0
1651039510000|2022-04-27 06:05:10|124.66|121.86|124.61|121.81|124.72|121.92|124.61|121.81|0
1651039520000|2022-04-27 06:05:20|124.72|121.92|124.5|121.7|124.72|121.92|124.44|121.64|0
1651039530000|2022-04-27 06:05:30|124.38|121.58|125.06|122.26|125.06|122.26|124.38|121.58|0
1651039540000|2022-04-27 06:05:40|125.12|122.32|125.51|122.71|125.51|122.71|125.12|122.32|0
1651039550000|2022-04-27 06:05:50|125.4|122.6|125.29|122.49|125.4|122.6|125.12|122.32|0
1651039560000|2022-04-27 06:06:00|125.4|122.6|125.85|123.05|125.85|123.05|125.4|122.6|0
1651039570000|2022-04-27 06:06:10|126.08|123.28|125.74|122.94|126.08|123.28|125.74|122.94|0
1651039580000|2022-04-27 06:06:20|125.63|122.83|125.34|122.54|125.63|122.83|125.34|122.54|0
1651039590000|2022-04-27 06:06:30|125.4|122.6|125.29|122.49|125.4|122.6|125.29|122.49|0
1651039600000|2022-04-27 06:06:40|125.4|122.6|125.74|122.94|125.85|123.05|125.4|122.6|0
1651039610000|2022-04-27 06:06:50|125.97|123.17|125.91|123.11|125.97|123.17|125.85|123.05|0
1651039620000|2022-04-27 06:07:00|125.97|123.17|126.42|123.62|126.42|123.62|125.91|123.11|0
1651039630000|2022-04-27 06:07:10|126.31|123.51|126.42|123.62|126.48|123.68|126.31|123.51|0
1651039640000|2022-04-27 06:07:20|126.31|123.51|126.42|123.62|126.42|123.62|126.31|123.51|0
1651039660000|2022-04-27 06:07:40|126.54|123.74|126.76|123.96|126.76|123.96|126.54|123.74|0
1651039670000|2022-04-27 06:07:50|126.88|124.08|127.16|124.36|127.22|124.42|126.88|124.08|0
1651039680000|2022-04-27 06:08:00|127.45|124.65|127.27|124.47|127.45|124.65|127.27|124.47|0
1651039690000|2022-04-27 06:08:10|127.22|124.42|127.22|124.42|127.27|124.47|127.22|124.42|0
1651039700000|2022-04-27 06:08:20|127.27|124.47|126.93|124.13|127.27|124.47|126.93|124.13|0
1651039710000|2022-04-27 06:08:30|126.76|123.96|127.05|124.25|127.05|124.25|126.7|123.9|0
1651039720000|2022-04-27 06:08:40|127.1|124.3|127.05|124.25|127.1|124.3|126.99|124.19|0
1651039730000|2022-04-27 06:08:50|126.99|124.19|126.7|123.9|126.99|124.19|126.7|123.9|0
1651039740000|2022-04-27 06:09:00|126.65|123.85|126.99|124.19|126.99|124.19|126.65|123.85|0
1651039750000|2022-04-27 06:09:10|127.1|124.3|126.93|124.13|127.1|124.3|126.93|124.13|0
1651039760000|2022-04-27 06:09:20|126.88|124.08|126.65|123.85|126.88|124.08|126.65|123.85|0
1651039770000|2022-04-27 06:09:30|126.7|123.9|126.88|124.08|126.88|124.08|126.7|123.9|0
1651039780000|2022-04-27 06:09:40|126.76|123.96|126.76|123.96|126.76|123.96|126.76|123.96|0
1651039790000|2022-04-27 06:09:50|127.04|124.24|126.93|124.13|127.04|124.24|126.93|124.13|0
1651039800000|2022-04-27 06:10:00|126.88|124.08|126.76|123.96|126.88|124.08|126.76|123.96|0
1651039810000|2022-04-27 06:10:10|126.7|123.9|127.1|124.3|127.1|124.3|126.7|123.9|0
1651039820000|2022-04-27 06:10:20|126.87|124.07|126.87|124.07|126.87|124.07|126.87|124.07|0
1651039830000|2022-04-27 06:10:30|126.76|123.96|126.82|124.02|126.82|124.02|126.76|123.96|0
1651039840000|2022-04-27 06:10:40|126.76|123.96|126.87|124.07|126.99|124.19|126.76|123.96|0
1651039850000|2022-04-27 06:10:50|126.76|123.96|126.87|124.07|126.87|124.07|126.76|123.96|0
1651039860000|2022-04-27 06:11:00|127.04|124.24|126.81|124.01|127.04|124.24|126.81|124.01|0
1651039870000|2022-04-27 06:11:10|126.76|123.96|126.93|124.13|126.93|124.13|126.65|123.85|0
1651039880000|2022-04-27 06:11:20|126.76|123.96|127.22|124.42|127.22|124.42|126.76|123.96|0
1651039890000|2022-04-27 06:11:30|127.1|124.3|127.33|124.53|127.33|124.53|126.99|124.19|0
1651039900000|2022-04-27 06:11:40|127.27|124.47|127.27|124.47|127.27|124.47|127.27|124.47|0
1651039910000|2022-04-27 06:11:50|127.22|124.42|126.99|124.19|127.22|124.42|126.99|124.19|0
1651039920000|2022-04-27 06:12:00|127.1|124.3|126.99|124.19|127.1|124.3|126.87|124.07|0
1651039930000|2022-04-27 06:12:10|127.1|124.3|126.99|124.19|127.1|124.3|126.99|124.19|0
1651039940000|2022-04-27 06:12:20|127.1|124.3|126.87|124.07|127.1|124.3|126.87|124.07|0
1651039950000|2022-04-27 06:12:30|126.99|124.19|127.16|124.36|127.16|124.36|126.99|124.19|0
1651039960000|2022-04-27 06:12:40|127.04|124.24|127.21|124.41|127.21|124.41|127.04|124.24|0
1651039970000|2022-04-27 06:12:50|126.99|124.19|127.1|124.3|127.1|124.3|126.99|124.19|0
1651039980000|2022-04-27 06:13:00|127.21|124.41|127.9|125.1|127.9|125.1|127.21|124.41|0
1651039990000|2022-04-27 06:13:10|127.79|124.99|128.13|125.33|128.13|125.33|127.79|124.99|0
1651040000000|2022-04-27 06:13:20|128.07|125.27|128.13|125.33|128.19|125.39|128.07|125.27|0
1651040010000|2022-04-27 06:13:30|128.02|125.22|127.9|125.1|128.02|125.22|127.79|124.99|0
1651040020000|2022-04-27 06:13:40|127.79|124.99|127.9|125.1|127.9|125.1|127.79|124.99|0
1651040030000|2022-04-27 06:13:50|128.02|125.22|127.9|125.1|128.02|125.22|127.9|125.1|0
1651040040000|2022-04-27 06:14:00|127.96|125.16|128.19|125.39|128.25|125.45|127.96|125.16|0
1651040050000|2022-04-27 06:14:10|128.25|125.45|128.13|125.33|128.25|125.45|128.13|125.33|0
1651040060000|2022-04-27 06:14:20|128.25|125.45|128.25|125.45|128.3|125.5|128.25|125.45|0
1651040070000|2022-04-27 06:14:30|128.3|125.5|128.76|125.96|128.76|125.96|128.3|125.5|0
1651040080000|2022-04-27 06:14:40|128.82|126.02|128.71|125.91|128.94|126.14|128.71|125.91|0
1651040090000|2022-04-27 06:14:50|128.82|126.02|128.82|126.02|128.94|126.14|128.82|126.02|0
1651040100000|2022-04-27 06:15:00|128.88|126.08|128.76|125.96|128.94|126.14|128.76|125.96|0
1651040110000|2022-04-27 06:15:10|128.7|125.9|128.94|126.14|128.94|126.14|128.7|125.9|0
1651040120000|2022-04-27 06:15:20|129.05|126.25|129.11|126.31|129.11|126.31|129.05|126.25|0
1651040130000|2022-04-27 06:15:30|129.17|126.37|128.82|126.02|129.17|126.37|128.82|126.02|0
1651040140000|2022-04-27 06:15:40|128.93|126.13|128.93|126.13|128.93|126.13|128.76|125.96|0
1651040150000|2022-04-27 06:15:50|129.05|126.25|129.05|126.25|129.05|126.25|128.93|126.13|0
1651040160000|2022-04-27 06:16:00|129.11|126.31|129.17|126.37|129.28|126.48|129.11|126.31|0
1651040170000|2022-04-27 06:16:10|129.05|126.25|128.93|126.13|129.1|126.3|128.93|126.13|0
1651040180000|2022-04-27 06:16:20|128.7|125.9|129.05|126.25|129.05|126.25|128.7|125.9|0
1651040190000|2022-04-27 06:16:30|128.93|126.13|129.16|126.36|129.16|126.36|128.93|126.13|0
1651040200000|2022-04-27 06:16:40|129.57|126.77|129.74|126.94|129.74|126.94|129.57|126.77|0
1651040220000|2022-04-27 06:17:00|129.63|126.83|129.51|126.71|129.74|126.94|129.51|126.71|0
1651040230000|2022-04-27 06:17:10|129.63|126.83|129.63|126.83|129.63|126.83|129.51|126.71|0
1651040240000|2022-04-27 06:17:20|129.74|126.94|129.74|126.94|129.74|126.94|129.74|126.94|0
1651040250000|2022-04-27 06:17:30|129.63|126.83|129.39|126.59|129.63|126.83|129.39|126.59|0
1651040260000|2022-04-27 06:17:40|129.63|126.83|129.74|126.94|129.74|126.94|129.63|126.83|0
1651040270000|2022-04-27 06:17:50|129.63|126.83|129.63|126.83|129.63|126.83|129.63|126.83|0
1651040280000|2022-04-27 06:18:00|129.74|126.94|129.63|126.83|129.86|127.06|129.63|126.83|0
1651040290000|2022-04-27 06:18:10|129.74|126.94|129.63|126.83|129.74|126.94|129.63|126.83|0
1651040300000|2022-04-27 06:18:20|129.51|126.71|129.74|126.94|129.74|126.94|129.45|126.65|0
1651040310000|2022-04-27 06:18:30|129.62|126.82|129.68|126.88|129.68|126.88|129.56|126.76|0
1651040320000|2022-04-27 06:18:40|129.62|126.82|129.68|126.88|129.68|126.88|129.51|126.71|0
1651040330000|2022-04-27 06:18:50|129.74|126.94|129.62|126.82|129.74|126.94|129.62|126.82|0
1651040340000|2022-04-27 06:19:00|129.56|126.76|129.33|126.53|129.56|126.76|129.33|126.53|0
1651040350000|2022-04-27 06:19:10|129.39|126.59|129.51|126.71|129.51|126.71|129.39|126.59|0
1651040360000|2022-04-27 06:19:20|129.39|126.59|129.39|126.59|129.39|126.59|129.39|126.59|0
1651040370000|2022-04-27 06:19:30|129.28|126.48|129.16|126.36|129.28|126.48|129.16|126.36|0
1651040380000|2022-04-27 06:19:40|129.05|126.25|129.22|126.42|129.22|126.42|129.05|126.25|0
1651040390000|2022-04-27 06:19:50|129.62|126.82|129.51|126.71|129.74|126.94|129.51|126.71|0
1651040400000|2022-04-27 06:20:00|129.56|126.76|129.51|126.71|129.56|126.76|129.51|126.71|0
1651040410000|2022-04-27 06:20:10|129.39|126.59|129.39|126.59|129.39|126.59|129.39|126.59|0
1651040420000|2022-04-27 06:20:20|129.28|126.48|129.1|126.3|129.28|126.48|129.1|126.3|0
1651040430000|2022-04-27 06:20:30|129.16|126.36|129.39|126.59|129.39|126.59|129.1|126.3|0
1651040440000|2022-04-27 06:20:40|129.51|126.71|129.62|126.82|129.62|126.82|129.51|126.71|0
1651040450000|2022-04-27 06:20:50|129.68|126.88|129.74|126.94|129.74|126.94|129.68|126.88|0
1651040460000|2022-04-27 06:21:00|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1651040470000|2022-04-27 06:21:10|129.68|126.88|129.56|126.76|129.68|126.88|129.56|126.76|0
1651040480000|2022-04-27 06:21:20|129.62|126.82|129.51|126.71|129.62|126.82|129.51|126.71|0
1651040490000|2022-04-27 06:21:30|129.56|126.76|129.62|126.82|129.62|126.82|129.56|126.76|0
1651040500000|2022-04-27 06:21:40|129.56|126.76|129.56|126.76|129.56|126.76|129.56|126.76|0
1651040510000|2022-04-27 06:21:50|129.51|126.71|129.39|126.59|129.51|126.71|129.39|126.59|0
1651040520000|2022-04-27 06:22:00|129.51|126.71|129.51|126.71|129.62|126.82|129.39|126.59|0
1651040530000|2022-04-27 06:22:10|129.62|126.82|129.51|126.71|129.62|126.82|129.45|126.65|0
1651040540000|2022-04-27 06:22:20|129.62|126.82|129.74|126.94|129.74|126.94|129.51|126.71|0
1651040560000|2022-04-27 06:22:40|129.62|126.82|129.74|126.94|129.74|126.94|129.62|126.82|0
1651040570000|2022-04-27 06:22:50|129.62|126.82|129.56|126.76|129.62|126.82|129.56|126.76|0
1651040580000|2022-04-27 06:23:00|129.62|126.82|129.74|126.94|129.74|126.94|129.62|126.82|0
1651040590000|2022-04-27 06:23:10|129.62|126.82|129.5|126.7|129.62|126.82|129.5|126.7|0
1651040600000|2022-04-27 06:23:20|129.62|126.82|129.39|126.59|129.62|126.82|129.39|126.59|0
1651040610000|2022-04-27 06:23:30|129.44|126.64|129.44|126.64|129.44|126.64|129.39|126.59|0
1651040620000|2022-04-27 06:23:40|129.5|126.7|129.44|126.64|129.5|126.7|129.39|126.59|0
1651040630000|2022-04-27 06:23:50|129.5|126.7|129.56|126.76|129.56|126.76|129.44|126.64|0
1651040640000|2022-04-27 06:24:00|129.62|126.82|129.5|126.7|129.62|126.82|129.5|126.7|0
1651040650000|2022-04-27 06:24:10|129.39|126.59|129.39|126.59|129.39|126.59|129.39|126.59|0
1651040660000|2022-04-27 06:24:20|129.33|126.53|129.44|126.64|129.44|126.64|129.33|126.53|0
1651040670000|2022-04-27 06:24:30|129.39|126.59|129.39|126.59|129.39|126.59|129.39|126.59|0
1651040680000|2022-04-27 06:24:40|129.44|126.64|129.5|126.7|129.5|126.7|129.39|126.59|0
1651040690000|2022-04-27 06:24:50|129.39|126.59|129.21|126.41|129.39|126.59|129.21|126.41|0
1651040700000|2022-04-27 06:25:00|129.16|126.36|129.16|126.36|129.27|126.47|129.16|126.36|0
1651040710000|2022-04-27 06:25:10|129.27|126.47|129.16|126.36|129.27|126.47|129.16|126.36|0
1651040720000|2022-04-27 06:25:20|129.27|126.47|129.21|126.41|129.27|126.47|129.21|126.41|0
1651040730000|2022-04-27 06:25:30|129.1|126.3|129.16|126.36|129.16|126.36|129.1|126.3|0
1651040740000|2022-04-27 06:25:40|129.1|126.3|129.27|126.47|129.27|126.47|129.1|126.3|0
1651040750000|2022-04-27 06:25:50|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1651040760000|2022-04-27 06:26:00|129.27|126.47|129.21|126.41|129.33|126.53|129.21|126.41|0
1651040770000|2022-04-27 06:26:10|129.27|126.47|129.27|126.47|129.33|126.53|129.27|126.47|0
1651040790000|2022-04-27 06:26:30|129.21|126.41|129.27|126.47|129.27|126.47|129.04|126.24|0
1651040800000|2022-04-27 06:26:40|129.39|126.59|129.27|126.47|129.39|126.59|129.27|126.47|0
1651040810000|2022-04-27 06:26:50|129.39|126.59|129.44|126.64|129.44|126.64|129.39|126.59|0
1651040820000|2022-04-27 06:27:00|129.38|126.58|129.27|126.47|129.38|126.58|129.27|126.47|0
1651040830000|2022-04-27 06:27:10|129.15|126.35|129.15|126.35|129.27|126.47|129.15|126.35|0
1651040840000|2022-04-27 06:27:20|129.04|126.24|129.04|126.24|129.04|126.24|129.04|126.24|0
1651040850000|2022-04-27 06:27:30|129.09|126.29|129.04|126.24|129.15|126.35|129.04|126.24|0
1651040870000|2022-04-27 06:27:50|129.15|126.35|129.04|126.24|129.15|126.35|129.04|126.24|0
1651040880000|2022-04-27 06:28:00|129.15|126.35|129.27|126.47|129.27|126.47|129.04|126.24|0
1651040890000|2022-04-27 06:28:10|129.38|126.58|129.38|126.58|129.38|126.58|129.38|126.58|0
1651040900000|2022-04-27 06:28:20|129.32|126.52|129.38|126.58|129.5|126.7|129.32|126.52|0
1651040910000|2022-04-27 06:28:30|129.27|126.47|129.38|126.58|129.38|126.58|129.27|126.47|0
1651040920000|2022-04-27 06:28:40|129.09|126.29|129.09|126.29|129.09|126.29|129.04|126.24|0
1651040930000|2022-04-27 06:28:50|129.04|126.24|129.38|126.58|129.38|126.58|129.04|126.24|0
1651040940000|2022-04-27 06:29:00|129.32|126.52|129.04|126.24|129.32|126.52|129.04|126.24|0
1651040950000|2022-04-27 06:29:10|129.27|126.47|129.27|126.47|129.27|126.47|129.15|126.35|0
1651040960000|2022-04-27 06:29:20|129.21|126.41|129.09|126.29|129.21|126.41|129.09|126.29|0
1651040970000|2022-04-27 06:29:30|129.15|126.35|129.27|126.47|129.27|126.47|129.15|126.35|0
1651040980000|2022-04-27 06:29:40|129.15|126.35|129.15|126.35|129.27|126.47|129.15|126.35|0
1651040990000|2022-04-27 06:29:50|129.27|126.47|128.92|126.12|129.27|126.47|128.92|126.12|0
1651041000000|2022-04-27 06:30:00|129.04|126.24|129.04|126.24|129.04|126.24|129.04|126.24|0
1651041010000|2022-04-27 06:30:10|128.98|126.18|128.92|126.12|128.98|126.18|128.92|126.12|0
1651041020000|2022-04-27 06:30:20|129.03|126.23|129.03|126.23|129.03|126.23|129.03|126.23|0
1651041030000|2022-04-27 06:30:30|129.15|126.35|129.32|126.52|129.32|126.52|129.15|126.35|0
1651041040000|2022-04-27 06:30:40|129.27|126.47|129.44|126.64|129.44|126.64|129.27|126.47|0
1651041050000|2022-04-27 06:30:50|129.73|126.93|129.73|126.93|129.73|126.93|129.73|126.93|0
1651041060000|2022-04-27 06:31:00|129.61|126.81|129.61|126.81|129.61|126.81|129.61|126.81|0
1651041070000|2022-04-27 06:31:10|129.67|126.87|129.67|126.87|129.73|126.93|129.61|126.81|0
1651041080000|2022-04-27 06:31:20|129.61|126.81|129.61|126.81|129.61|126.81|129.61|126.81|0
1651041090000|2022-04-27 06:31:30|129.55|126.75|129.61|126.81|129.73|126.93|129.55|126.75|0
1651041100000|2022-04-27 06:31:40|129.67|126.87|129.67|126.87|129.67|126.87|129.61|126.81|0
1651041110000|2022-04-27 06:31:50|129.61|126.81|129.67|126.87|129.73|126.93|129.61|126.81|0
1651041120000|2022-04-27 06:32:00|129.55|126.75|129.38|126.58|129.55|126.75|129.38|126.58|0
1651041130000|2022-04-27 06:32:10|129.32|126.52|129.15|126.35|129.38|126.58|129.15|126.35|0
1651041140000|2022-04-27 06:32:20|129.09|126.29|129.09|126.29|129.09|126.29|129.03|126.23|0
1651041150000|2022-04-27 06:32:30|129.15|126.35|128.92|126.12|129.15|126.35|128.92|126.12|0
1651041160000|2022-04-27 06:32:40|128.86|126.06|128.74|125.94|128.92|126.12|128.74|125.94|0
1651041170000|2022-04-27 06:32:50|128.69|125.89|128.63|125.83|128.69|125.89|128.57|125.77|0
1651041180000|2022-04-27 06:33:00|128.69|125.89|128.69|125.89|128.69|125.89|128.69|125.89|0
1651041190000|2022-04-27 06:33:10|128.74|125.94|128.69|125.89|128.8|126|128.69|125.89|0
1651041200000|2022-04-27 06:33:20|128.63|125.83|128.46|125.66|128.63|125.83|128.46|125.66|0
1651041210000|2022-04-27 06:33:30|128.69|125.89|128.8|126|128.8|126|128.69|125.89|0
1651041220000|2022-04-27 06:33:40|128.74|125.94|128.92|126.12|128.92|126.12|128.74|125.94|0
1651041230000|2022-04-27 06:33:50|128.8|126|128.8|126|128.8|126|128.8|126|0
1651041240000|2022-04-27 06:34:00|128.86|126.06|129.09|126.29|129.09|126.29|128.86|126.06|0
1651041250000|2022-04-27 06:34:10|129.03|126.23|129.03|126.23|129.15|126.35|129.03|126.23|0
1651041260000|2022-04-27 06:34:20|128.92|126.12|128.57|125.77|128.92|126.12|128.57|125.77|0
1651041270000|2022-04-27 06:34:30|128.68|125.88|128.57|125.77|128.68|125.88|128.57|125.77|0
1651041280000|2022-04-27 06:34:40|128.68|125.88|128.8|126|128.8|126|128.68|125.88|0
1651041290000|2022-04-27 06:34:50|128.68|125.88|128.74|125.94|128.74|125.94|128.68|125.88|0
1651041300000|2022-04-27 06:35:00|128.68|125.88|128.57|125.77|128.68|125.88|128.57|125.77|0
1651041310000|2022-04-27 06:35:10|128.45|125.65|128.62|125.82|128.62|125.82|128.45|125.65|0
1651041320000|2022-04-27 06:35:20|128.68|125.88|128.68|125.88|128.68|125.88|128.68|125.88|0
1651041340000|2022-04-27 06:35:40|128.8|126|128.8|126|128.8|126|128.74|125.94|0
1651041350000|2022-04-27 06:35:50|128.91|126.11|128.91|126.11|128.91|126.11|128.91|126.11|0
1651041360000|2022-04-27 06:36:00|129.03|126.23|129.03|126.23|129.14|126.34|129.03|126.23|0
1651041370000|2022-04-27 06:36:10|128.91|126.11|128.91|126.11|128.91|126.11|128.91|126.11|0
1651041380000|2022-04-27 06:36:20|128.85|126.05|129.03|126.23|129.03|126.23|128.85|126.05|0
1651041390000|2022-04-27 06:36:30|128.91|126.11|129.03|126.23|129.03|126.23|128.91|126.11|0
1651041400000|2022-04-27 06:36:40|129.14|126.34|129.31|126.51|129.31|126.51|129.08|126.28|0
1651041410000|2022-04-27 06:36:50|129.43|126.63|129.72|126.92|129.72|126.92|129.43|126.63|0
1651041420000|2022-04-27 06:37:00|129.66|126.86|129.49|126.69|129.66|126.86|129.49|126.69|0
1651041430000|2022-04-27 06:37:10|129.37|126.57|129.49|126.69|129.49|126.69|129.37|126.57|0
1651041440000|2022-04-27 06:37:20|129.31|126.51|129.26|126.46|129.37|126.57|129.26|126.46|0
1651041450000|2022-04-27 06:37:30|129.14|126.34|129.26|126.46|129.26|126.46|129.14|126.34|0
1651041460000|2022-04-27 06:37:40|129.14|126.34|129.03|126.23|129.14|126.34|129.03|126.23|0
1651041470000|2022-04-27 06:37:50|128.8|126|128.8|126|128.8|126|128.8|126|0
1651041480000|2022-04-27 06:38:00|128.74|125.94|128.57|125.77|128.85|126.05|128.57|125.77|0
1651041490000|2022-04-27 06:38:10|128.62|125.82|128.57|125.77|128.62|125.82|128.51|125.71|0
1651041500000|2022-04-27 06:38:20|128.45|125.65|130.72|127.92|130.72|127.92|128.22|125.42|0
1651041510000|2022-04-27 06:38:30|128.22|125.42|129.92|127.12|130.03|127.23|128.16|125.36|0
1651041520000|2022-04-27 06:38:40|127.25|124.45|127.93|125.13|127.93|125.13|127.25|124.45|0
1651041530000|2022-04-27 06:38:50|127.99|125.19|127.88|125.08|127.99|125.19|127.88|125.08|0
1651041540000|2022-04-27 06:39:00|127.93|125.13|128.1|125.3|128.1|125.3|127.93|125.13|0
1651041550000|2022-04-27 06:39:10|128.22|125.42|128.1|125.3|128.22|125.42|127.99|125.19|0
1651041560000|2022-04-27 06:39:20|128.04|125.24|127.99|125.19|128.04|125.24|127.99|125.19|0
1651041570000|2022-04-27 06:39:30|128.1|125.3|128.1|125.3|128.1|125.3|128.04|125.24|0
1651041580000|2022-04-27 06:39:40|127.99|125.19|127.76|124.96|127.99|125.19|127.76|124.96|0
1651041590000|2022-04-27 06:39:50|127.81|125.01|127.65|124.85|127.81|125.01|127.65|124.85|0
1651041600000|2022-04-27 06:40:00|127.53|124.73|127.53|124.73|127.59|124.79|127.42|124.62|0
1651041610000|2022-04-27 06:40:10|127.59|124.79|127.53|124.73|127.59|124.79|127.53|124.73|0
1651041620000|2022-04-27 06:40:20|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1651041630000|2022-04-27 06:40:30|127.36|124.56|127.3|124.5|127.42|124.62|127.3|124.5|0
1651041640000|2022-04-27 06:40:40|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1651041650000|2022-04-27 06:40:50|127.36|124.56|127.19|124.39|127.36|124.56|127.07|124.27|0
1651041660000|2022-04-27 06:41:00|127.24|124.44|127.24|124.44|127.24|124.44|127.24|124.44|0
1651041670000|2022-04-27 06:41:10|127.41|124.61|127.3|124.5|127.41|124.61|127.3|124.5|0
1651041680000|2022-04-27 06:41:20|127.36|124.56|127.35|124.55|127.36|124.56|127.3|124.5|0
1651041690000|2022-04-27 06:41:30|127.3|124.5|127.07|124.27|127.3|124.5|127.07|124.27|0
1651041700000|2022-04-27 06:41:40|127.3|124.5|127.19|124.39|127.3|124.5|127.19|124.39|0
1651041710000|2022-04-27 06:41:50|127.07|124.27|127.07|124.27|127.19|124.39|127.07|124.27|0
1651041720000|2022-04-27 06:42:00|126.84|124.04|126.73|123.93|126.84|124.04|126.73|123.93|0
1651041730000|2022-04-27 06:42:10|126.84|124.04|126.73|123.93|126.96|124.16|126.73|123.93|0
1651041740000|2022-04-27 06:42:20|126.61|123.81|126.78|123.98|126.78|123.98|126.61|123.81|0
1651041750000|2022-04-27 06:42:30|126.84|124.04|127.07|124.27|127.07|124.27|126.84|124.04|0
1651041760000|2022-04-27 06:42:40|127.18|124.38|127.53|124.73|127.64|124.84|127.18|124.38|0
1651041770000|2022-04-27 06:42:50|127.41|124.61|127.64|124.84|127.64|124.84|127.41|124.61|0
1651041780000|2022-04-27 06:43:00|127.7|124.9|127.58|124.78|127.7|124.9|127.53|124.73|0
1651041790000|2022-04-27 06:43:10|127.64|124.84|127.87|125.07|127.87|125.07|127.64|124.84|0
1651041800000|2022-04-27 06:43:20|127.99|125.19|127.87|125.07|127.99|125.19|127.87|125.07|0
1651041810000|2022-04-27 06:43:30|127.76|124.96|127.76|124.96|127.81|125.01|127.64|124.84|0
1651041820000|2022-04-27 06:43:40|127.64|124.84|127.53|124.73|127.64|124.84|127.53|124.73|0
1651041830000|2022-04-27 06:43:50|127.47|124.67|127.3|124.5|127.47|124.67|127.3|124.5|0
1651041840000|2022-04-27 06:44:00|127.41|124.61|127.64|124.84|127.64|124.84|127.41|124.61|0
1651041850000|2022-04-27 06:44:10|127.53|124.73|127.53|124.73|127.53|124.73|127.53|124.73|0
1651041860000|2022-04-27 06:44:20|127.41|124.61|127.18|124.38|127.53|124.73|127.18|124.38|0
1651041870000|2022-04-27 06:44:30|127.24|124.44|127.24|124.44|127.24|124.44|127.24|124.44|0
1651041880000|2022-04-27 06:44:40|127.35|124.55|127.41|124.61|127.41|124.61|127.3|124.5|0
1651041890000|2022-04-27 06:44:50|127.53|124.73|127.64|124.84|127.64|124.84|127.53|124.73|0
1651041900000|2022-04-27 06:45:00|127.53|124.73|127.64|124.84|127.69|124.89|127.53|124.73|0
1651041910000|2022-04-27 06:45:10|127.87|125.07|127.98|125.18|127.98|125.18|127.87|125.07|0
1651041920000|2022-04-27 06:45:20|127.92|125.12|127.64|124.84|127.98|125.18|127.64|124.84|0
1651041930000|2022-04-27 06:45:30|127.69|124.89|127.24|124.44|127.69|124.89|127.24|124.44|0
1651041940000|2022-04-27 06:45:40|127.3|124.5|127.3|124.5|127.3|124.5|127.18|124.38|0
1651041950000|2022-04-27 06:45:50|127.52|124.72|127.52|124.72|127.75|124.95|127.52|124.72|0
1651041960000|2022-04-27 06:46:00|127.41|124.61|127.18|124.38|127.41|124.61|127.18|124.38|0
1651041970000|2022-04-27 06:46:10|127.3|124.5|127.3|124.5|127.3|124.5|127.3|124.5|0
1651041980000|2022-04-27 06:46:20|127.18|124.38|127.29|124.49|127.29|124.49|127.18|124.38|0
1651041990000|2022-04-27 06:46:30|127.24|124.44|127.24|124.44|127.24|124.44|127.18|124.38|0
1651042000000|2022-04-27 06:46:40|127.18|124.38|127.29|124.49|127.29|124.49|127.18|124.38|0
1651042010000|2022-04-27 06:46:50|127.41|124.61|127.64|124.84|127.64|124.84|127.41|124.61|0
1651042020000|2022-04-27 06:47:00|127.58|124.78|127.41|124.61|127.58|124.78|127.41|124.61|0
1651042030000|2022-04-27 06:47:10|127.46|124.66|127.41|124.61|127.46|124.66|127.35|124.55|0
1651042040000|2022-04-27 06:47:20|127.29|124.49|127.41|124.61|127.52|124.72|127.29|124.49|0
1651042050000|2022-04-27 06:47:30|127.35|124.55|127.35|124.55|127.35|124.55|127.35|124.55|0
1651042060000|2022-04-27 06:47:40|127.29|124.49|127.41|124.61|127.41|124.61|127.29|124.49|0
1651042070000|2022-04-27 06:47:50|127.69|124.89|127.75|124.95|127.81|125.01|127.69|124.89|0
1651042080000|2022-04-27 06:48:00|127.64|124.84|127.75|124.95|127.75|124.95|127.64|124.84|0
1651042090000|2022-04-27 06:48:10|127.87|125.07|127.87|125.07|127.87|125.07|127.87|125.07|0
1651042100000|2022-04-27 06:48:20|127.92|125.12|128.1|125.3|128.1|125.3|127.92|125.12|0
1651042110000|2022-04-27 06:48:30|128.21|125.41|128.44|125.64|128.44|125.64|128.21|125.41|0
1651042120000|2022-04-27 06:48:40|128.5|125.7|128.5|125.7|128.5|125.7|128.38|125.58|0
1651042130000|2022-04-27 06:48:50|128.55|125.75|128.15|125.35|128.55|125.75|128.15|125.35|0
1651042140000|2022-04-27 06:49:00|128.21|125.41|128.09|125.29|128.21|125.41|128.09|125.29|0
1651042150000|2022-04-27 06:49:10|127.98|125.18|127.92|125.12|127.98|125.18|127.92|125.12|0
1651042160000|2022-04-27 06:49:20|127.86|125.06|127.98|125.18|127.98|125.18|127.86|125.06|0
1651042170000|2022-04-27 06:49:30|128.09|125.29|127.86|125.06|128.09|125.29|127.86|125.06|0
1651042180000|2022-04-27 06:49:40|127.98|125.18|128.09|125.29|128.09|125.29|127.98|125.18|0
1651042190000|2022-04-27 06:49:50|128.15|125.35|128.21|125.41|128.26|125.46|128.15|125.35|0
1651042200000|2022-04-27 06:50:00|128.26|125.46|128.32|125.52|128.32|125.52|128.21|125.41|0
1651042210000|2022-04-27 06:50:10|128.15|125.35|128.09|125.29|128.21|125.41|128.09|125.29|0
1651042220000|2022-04-27 06:50:20|128.03|125.23|128.03|125.23|128.03|125.23|127.98|125.18|0
1651042230000|2022-04-27 06:50:30|128.09|125.29|128.15|125.35|128.15|125.35|128.09|125.29|0
1651042240000|2022-04-27 06:50:40|128.03|125.23|127.75|124.95|128.03|125.23|127.69|124.89|0
1651042250000|2022-04-27 06:50:50|127.63|124.83|127.92|125.12|127.92|125.12|127.63|124.83|0
1651042260000|2022-04-27 06:51:00|127.86|125.06|127.57|124.77|127.86|125.06|127.57|124.77|0
1651042270000|2022-04-27 06:51:10|127.63|124.83|127.4|124.6|127.63|124.83|127.4|124.6|0
1651042280000|2022-04-27 06:51:20|127.46|124.66|127.46|124.66|127.52|124.72|127.46|124.66|0
1651042290000|2022-04-27 06:51:30|127.4|124.6|127.69|124.89|127.8|125|127.4|124.6|0
1651042300000|2022-04-27 06:51:40|127.75|124.95|127.75|124.95|127.75|124.95|127.52|124.72|0
1651042310000|2022-04-27 06:51:50|128.21|125.41|128.61|125.81|128.61|125.81|128.15|125.35|0
1651042320000|2022-04-27 06:52:00|128.72|125.92|128.61|125.81|128.78|125.98|128.55|125.75|0
1651042330000|2022-04-27 06:52:10|128.72|125.92|128.55|125.75|128.72|125.92|128.55|125.75|0
1651042340000|2022-04-27 06:52:20|128.49|125.69|128.15|125.35|128.49|125.69|128.15|125.35|0
1651042350000|2022-04-27 06:52:30|128.09|125.29|128.09|125.29|128.09|125.29|128.09|125.29|0
1651042360000|2022-04-27 06:52:40|128.15|125.35|128.09|125.29|128.15|125.35|128.09|125.29|0
1651042370000|2022-04-27 06:52:50|128.32|125.52|128.44|125.64|128.44|125.64|128.32|125.52|0
1651042380000|2022-04-27 06:53:00|128.09|125.29|128.09|125.29|128.09|125.29|128.09|125.29|0
1651042390000|2022-04-27 06:53:10|128.15|125.35|128.26|125.46|128.32|125.52|128.15|125.35|0
1651042400000|2022-04-27 06:53:20|128.21|125.41|128.38|125.58|128.44|125.64|128.21|125.41|0
1651042410000|2022-04-27 06:53:30|128.32|125.52|128.38|125.58|128.38|125.58|128.32|125.52|0
1651042420000|2022-04-27 06:53:40|128.32|125.52|128.32|125.52|128.32|125.52|128.26|125.46|0
1651042430000|2022-04-27 06:53:50|128.26|125.46|128.14|125.34|128.26|125.46|128.09|125.29|0
1651042440000|2022-04-27 06:54:00|128.32|125.52|128.43|125.63|128.49|125.69|128.32|125.52|0
1651042450000|2022-04-27 06:54:10|128.37|125.57|128.49|125.69|128.49|125.69|128.37|125.57|0
1651042460000|2022-04-27 06:54:20|128.66|125.86|128.66|125.86|128.66|125.86|128.66|125.86|0
1651042470000|2022-04-27 06:54:30|128.72|125.92|128.66|125.86|128.78|125.98|128.66|125.86|0
1651042480000|2022-04-27 06:54:40|128.55|125.75|128.6|125.8|128.6|125.8|128.55|125.75|0
1651042490000|2022-04-27 06:54:50|128.55|125.75|128.6|125.8|128.6|125.8|128.55|125.75|0
1651042500000|2022-04-27 06:55:00|128.49|125.69|128.66|125.86|128.66|125.86|128.49|125.69|0
1651042510000|2022-04-27 06:55:10|128.72|125.92|128.89|126.09|128.89|126.09|128.72|125.92|0
1651042520000|2022-04-27 06:55:20|128.78|125.98|128.83|126.03|128.83|126.03|128.78|125.98|0
1651042530000|2022-04-27 06:55:30|128.72|125.92|128.72|125.92|128.72|125.92|128.66|125.86|0
1651042540000|2022-04-27 06:55:40|128.83|126.03|128.55|125.75|128.83|126.03|128.55|125.75|0
1651042550000|2022-04-27 06:55:50|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1651042560000|2022-04-27 06:56:00|128.14|125.34|128.26|125.46|128.26|125.46|128.09|125.29|0
1651042570000|2022-04-27 06:56:10|128.2|125.4|128.49|125.69|128.6|125.8|128.2|125.4|0
1651042580000|2022-04-27 06:56:20|128.37|125.57|129.01|126.21|129.01|126.21|128.37|125.57|0
1651042590000|2022-04-27 06:56:30|128.95|126.15|129.01|126.21|129.01|126.21|128.89|126.09|0
1651042600000|2022-04-27 06:56:40|129.06|126.26|129.06|126.26|129.06|126.26|129.06|126.26|0
1651042610000|2022-04-27 06:56:50|129.24|126.44|129.47|126.67|129.47|126.67|129.24|126.44|0
1651042620000|2022-04-27 06:57:00|129.35|126.55|129.01|126.21|129.35|126.55|128.95|126.15|0
1651042630000|2022-04-27 06:57:10|128.89|126.09|128.89|126.09|128.95|126.15|128.89|126.09|0
1651042640000|2022-04-27 06:57:20|128.66|125.86|128.32|125.52|128.66|125.86|128.32|125.52|0
1651042650000|2022-04-27 06:57:30|128.43|125.63|128.43|125.63|128.43|125.63|128.37|125.57|0
1651042660000|2022-04-27 06:57:40|128.26|125.46|128.66|125.86|128.66|125.86|128.26|125.46|0
1651042670000|2022-04-27 06:57:50|128.83|126.03|128.78|125.98|128.83|126.03|128.78|125.98|0
1651042680000|2022-04-27 06:58:00|128.83|126.03|128.89|126.09|128.89|126.09|128.78|125.98|0
1651042690000|2022-04-27 06:58:10|128.95|126.15|128.72|125.92|128.95|126.15|128.72|125.92|0
1651042700000|2022-04-27 06:58:20|128.66|125.86|128.66|125.86|128.66|125.86|128.66|125.86|0
1651042710000|2022-04-27 06:58:30|128.55|125.75|128.95|126.15|128.95|126.15|128.54|125.74|0
1651042720000|2022-04-27 06:58:40|128.89|126.09|128.95|126.15|129.01|126.21|128.89|126.09|0
1651042730000|2022-04-27 06:58:50|129.01|126.21|129.01|126.21|129.01|126.21|128.89|126.09|0
1651042740000|2022-04-27 06:59:00|129.12|126.32|129.24|126.44|129.24|126.44|129.06|126.26|0
1651042750000|2022-04-27 06:59:10|129.12|126.32|129.24|126.44|129.24|126.44|129.01|126.21|0
1651042760000|2022-04-27 06:59:20|129.12|126.32|129.12|126.32|129.24|126.44|129.12|126.32|0
1651042770000|2022-04-27 06:59:30|129.35|126.55|129.47|126.67|129.47|126.67|129.24|126.44|0
1651042780000|2022-04-27 06:59:40|129.35|126.55|129.58|126.78|129.7|126.9|129.35|126.55|0
1651042790000|2022-04-27 06:59:50|129.35|126.55|129.47|126.67|129.58|126.78|129.35|126.55|0
1651042800000|2022-04-27 07:00:00|129.12|126.32|129|126.2|129.12|126.32|129|126.2|0
1651042810000|2022-04-27 07:00:10|129.35|126.55|129.47|126.67|129.47|126.67|129.29|126.49|0
1651042820000|2022-04-27 07:00:20|129.52|126.72|129.52|126.72|129.52|126.72|129.47|126.67|0
1651042830000|2022-04-27 07:00:30|129.58|126.78|129.35|126.55|129.58|126.78|129.12|126.32|0
1651042840000|2022-04-27 07:00:40|129.12|126.32|129.23|126.43|129.23|126.43|129.06|126.26|0
1651042850000|2022-04-27 07:00:50|129.06|126.26|129.12|126.32|129.29|126.49|129.06|126.26|0
1651042860000|2022-04-27 07:01:00|129|126.2|128.77|125.97|129|126.2|128.77|125.97|0
1651042870000|2022-04-27 07:01:10|129|126.2|129.47|126.67|129.47|126.67|129|126.2|0
1651042880000|2022-04-27 07:01:20|129.29|126.49|129.81|127.01|129.81|127.01|129.29|126.49|0
1651042890000|2022-04-27 07:01:30|129.93|127.13|130.04|127.24|130.1|127.3|129.93|127.13|0
1651042900000|2022-04-27 07:01:40|130.16|127.36|130.62|127.82|130.74|127.94|130.16|127.36|0
1651042910000|2022-04-27 07:01:50|130.74|127.94|130.62|127.82|130.74|127.94|130.62|127.82|0
1651042920000|2022-04-27 07:02:00|130.51|127.71|130.1|127.3|130.51|127.71|130.1|127.3|0
1651042930000|2022-04-27 07:02:10|130.04|127.24|130.28|127.48|130.28|127.48|129.93|127.13|0
1651042940000|2022-04-27 07:02:20|130.39|127.59|130.28|127.48|130.39|127.59|130.28|127.48|0
1651042950000|2022-04-27 07:02:30|130.33|127.53|130.74|127.94|130.74|127.94|130.1|127.3|0
1651042960000|2022-04-27 07:02:40|130.86|128.06|130.74|127.94|130.86|128.06|130.74|127.94|0
1651042970000|2022-04-27 07:02:50|130.62|127.82|130.97|128.17|131.09|128.29|130.62|127.82|0
1651042980000|2022-04-27 07:03:00|130.74|127.94|130.51|127.71|130.74|127.94|130.04|127.24|0
1651042990000|2022-04-27 07:03:10|130.27|127.47|130.27|127.47|130.51|127.71|130.27|127.47|0
1651043000000|2022-04-27 07:03:20|130.16|127.36|129.98|127.18|130.16|127.36|129.93|127.13|0
1651043010000|2022-04-27 07:03:30|129.46|126.66|129.12|126.32|129.46|126.66|128.77|125.97|0
1651043020000|2022-04-27 07:03:40|128.94|126.14|129|126.2|129|126.2|128.94|126.14|0
1651043030000|2022-04-27 07:03:50|128.89|126.09|128.89|126.09|128.89|126.09|128.89|126.09|0
1651043040000|2022-04-27 07:04:00|128.65|125.85|128.36|125.56|128.65|125.85|128.36|125.56|0
1651043050000|2022-04-27 07:04:10|128.13|125.33|128.08|125.28|128.25|125.45|128.08|125.28|0
1651043060000|2022-04-27 07:04:20|127.85|125.05|127.96|125.16|128.02|125.22|127.73|124.93|0
1651043070000|2022-04-27 07:04:30|128.02|125.22|128.02|125.22|128.02|125.22|127.96|125.16|0
1651043080000|2022-04-27 07:04:40|128.08|125.28|128.25|125.45|128.25|125.45|128.08|125.28|0
1651043090000|2022-04-27 07:04:50|128.31|125.51|128.42|125.62|128.48|125.68|128.31|125.51|0
1651043100000|2022-04-27 07:05:00|128.65|125.85|128.45|126.05|128.68|126.28|128.45|125.85|0
1651043110000|2022-04-27 07:05:10|128.11|125.71|128.11|125.71|128.16|125.76|128.11|125.71|0
1651043120000|2022-04-27 07:05:20|128.22|125.82|127.99|125.59|128.22|125.82|127.99|125.59|0
1651043130000|2022-04-27 07:05:30|128.05|125.65|127.76|125.36|128.05|125.65|127.42|125.02|0
1651043140000|2022-04-27 07:05:40|127.88|125.48|127.65|125.25|127.99|125.59|127.65|125.25|0
1651043150000|2022-04-27 07:05:50|127.7|125.3|128.11|125.71|128.11|125.71|127.65|125.25|0
1651043160000|2022-04-27 07:06:00|127.88|125.48|127.53|125.13|127.88|125.48|127.53|125.13|0
1651043170000|2022-04-27 07:06:10|127.42|125.02|127.65|125.25|127.65|125.25|127.42|125.02|0
1651043180000|2022-04-27 07:06:20|127.59|125.19|127.42|125.02|127.59|125.19|127.42|125.02|0
1651043190000|2022-04-27 07:06:30|127.47|125.07|127.76|125.36|127.76|125.36|127.47|125.07|0
1651043200000|2022-04-27 07:06:40|127.65|125.25|127.76|125.36|127.82|125.42|127.59|125.19|0
1651043210000|2022-04-27 07:06:50|127.82|125.42|127.76|125.36|127.82|125.42|127.76|125.36|0
1651043220000|2022-04-27 07:07:00|127.88|125.48|126.84|124.44|127.88|125.48|126.84|124.44|0
1651043230000|2022-04-27 07:07:10|126.96|124.56|127.07|124.67|127.07|124.67|126.96|124.56|0
1651043240000|2022-04-27 07:07:20|126.9|124.5|126.84|124.44|126.9|124.5|126.73|124.33|0
1651043250000|2022-04-27 07:07:30|126.96|124.56|127.24|124.84|127.24|124.84|126.96|124.56|0
1651043260000|2022-04-27 07:07:40|127.47|125.07|127.76|125.36|127.76|125.36|127.47|125.07|0
1651043270000|2022-04-27 07:07:50|127.7|125.3|128.05|125.65|128.05|125.65|127.7|125.3|0
1651043280000|2022-04-27 07:08:00|128.34|125.94|128.62|126.22|128.62|126.22|128.34|125.94|0
1651043290000|2022-04-27 07:08:10|128.51|126.11|128.22|125.82|128.51|126.11|128.22|125.82|0
1651043300000|2022-04-27 07:08:20|128.45|126.05|129.03|126.63|129.03|126.63|128.45|126.05|0
1651043310000|2022-04-27 07:08:30|128.97|126.57|129.03|126.63|129.03|126.63|128.91|126.51|0
1651043320000|2022-04-27 07:08:40|129.14|126.74|129.26|126.86|129.31|126.91|129.14|126.74|0
1651043330000|2022-04-27 07:08:50|129.6|127.2|129.6|127.2|129.66|127.26|129.6|127.2|0
1651043340000|2022-04-27 07:09:00|129.78|127.38|129.95|127.55|129.95|127.55|129.6|127.2|0
1651043350000|2022-04-27 07:09:10|130.3|127.9|130.53|128.13|130.53|128.13|130.3|127.9|0
1651043360000|2022-04-27 07:09:20|130.42|128.02|130.3|127.9|130.47|128.07|130.3|127.9|0
1651043370000|2022-04-27 07:09:30|130.42|128.02|130.36|127.96|130.53|128.13|130.36|127.96|0
1651043380000|2022-04-27 07:09:40|130.07|127.67|129.84|127.44|130.07|127.67|129.84|127.44|0
1651043390000|2022-04-27 07:09:50|129.6|127.2|129.78|127.38|129.78|127.38|129.49|127.09|0
1651043400000|2022-04-27 07:10:00|129.49|127.09|128.56|126.16|129.49|127.09|128.56|126.16|0
1651043410000|2022-04-27 07:10:10|128.5|126.1|128.45|126.05|128.68|126.28|128.45|126.05|0
1651043420000|2022-04-27 07:10:20|128.22|125.82|127.87|125.47|128.45|126.05|127.87|125.47|0
1651043430000|2022-04-27 07:10:30|127.76|125.36|127.93|125.53|127.93|125.53|127.7|125.3|0
1651043440000|2022-04-27 07:10:40|127.87|125.47|127.99|125.59|127.99|125.59|127.87|125.47|0
1651043450000|2022-04-27 07:10:50|128.04|125.64|128.33|125.93|128.33|125.93|128.04|125.64|0
1651043460000|2022-04-27 07:11:00|128.45|126.05|128.45|126.05|128.56|126.16|128.33|125.93|0
1651043470000|2022-04-27 07:11:10|128.39|125.99|128.45|126.05|128.45|126.05|128.33|125.93|0
1651043480000|2022-04-27 07:11:20|128.5|126.1|128.91|126.51|128.91|126.51|128.5|126.1|0
1651043490000|2022-04-27 07:11:30|129.14|126.74|128.91|126.51|129.14|126.74|128.91|126.51|0
1651043500000|2022-04-27 07:11:40|128.79|126.39|128.62|126.22|128.79|126.39|128.62|126.22|0
1651043510000|2022-04-27 07:11:50|128.85|126.45|129.02|126.62|129.02|126.62|128.85|126.45|0
1651043520000|2022-04-27 07:12:00|128.91|126.51|128.56|126.16|128.91|126.51|128.56|126.16|0
1651043530000|2022-04-27 07:12:10|128.22|125.82|128.33|125.93|128.33|125.93|128.04|125.64|0
1651043540000|2022-04-27 07:12:20|128.27|125.87|128.56|126.16|128.56|126.16|128.27|125.87|0
1651043550000|2022-04-27 07:12:30|128.62|126.22|128.79|126.39|128.79|126.39|128.56|126.16|0
1651043560000|2022-04-27 07:12:40|128.85|126.45|128.79|126.39|128.85|126.45|128.56|126.16|0
1651043570000|2022-04-27 07:12:50|128.91|126.51|129.72|127.32|129.72|127.32|128.91|126.51|0
1651043580000|2022-04-27 07:13:00|129.95|127.55|129.95|127.55|129.95|127.55|129.72|127.32|0
1651043590000|2022-04-27 07:13:10|129.83|127.43|129.48|127.08|129.83|127.43|129.48|127.08|0
1651043600000|2022-04-27 07:13:20|129.37|126.97|129.02|126.62|129.37|126.97|129.02|126.62|0
1651043610000|2022-04-27 07:13:30|128.56|126.16|127.98|125.58|128.56|126.16|127.98|125.58|0
1651043620000|2022-04-27 07:13:40|128.33|125.93|128.15|125.75|128.44|126.04|128.15|125.75|0
1651043630000|2022-04-27 07:13:50|128.1|125.7|127.75|125.35|128.1|125.7|127.75|125.35|0
1651043640000|2022-04-27 07:14:00|127.41|125.01|126.95|124.55|127.41|125.01|126.95|124.55|0
1651043650000|2022-04-27 07:14:10|127.3|124.9|127.07|124.67|127.46|125.06|127.07|124.67|0
1651043660000|2022-04-27 07:14:20|126.95|124.55|127.07|124.67|127.07|124.67|126.89|124.49|0
1651043670000|2022-04-27 07:14:30|126.89|124.49|126.95|124.55|126.95|124.55|126.72|124.32|0
1651043680000|2022-04-27 07:14:40|127.07|124.67|126.84|124.44|127.18|124.78|126.84|124.44|0
1651043690000|2022-04-27 07:14:50|127.07|124.67|126.84|124.44|127.07|124.67|126.84|124.44|0
1651043700000|2022-04-27 07:15:00|126.61|124.21|126.66|124.26|126.66|124.26|126.38|123.98|0
1651043710000|2022-04-27 07:15:10|126.72|124.32|127.18|124.78|127.23|124.83|126.72|124.32|0
1651043720000|2022-04-27 07:15:20|127.07|124.67|127.12|124.72|127.12|124.72|127.07|124.67|0
1651043730000|2022-04-27 07:15:30|126.95|124.55|126.89|124.49|127.18|124.78|126.89|124.49|0
1651043740000|2022-04-27 07:15:40|127.01|124.61|126.84|124.44|127.01|124.61|126.84|124.44|0
1651043750000|2022-04-27 07:15:50|126.95|124.55|126.78|124.38|126.95|124.55|126.78|124.38|0
1651043760000|2022-04-27 07:16:00|126.61|124.21|126.27|123.87|126.61|124.21|126.27|123.87|0
1651043770000|2022-04-27 07:16:10|126.04|123.64|126.04|123.64|126.15|123.75|126.04|123.64|0
1651043780000|2022-04-27 07:16:20|125.81|123.41|125.58|123.18|125.81|123.41|125.47|123.07|0
1651043790000|2022-04-27 07:16:30|125.7|123.3|126.21|123.81|126.21|123.81|125.7|123.3|0
1651043800000|2022-04-27 07:16:40|126.38|123.98|126.78|124.38|126.78|124.38|126.38|123.98|0
1651043810000|2022-04-27 07:16:50|126.84|124.44|126.78|124.38|126.95|124.55|126.78|124.38|0
1651043820000|2022-04-27 07:17:00|126.61|124.21|126.15|123.75|126.61|124.21|126.15|123.75|0
1651043830000|2022-04-27 07:17:10|126.04|123.64|125.98|123.58|126.04|123.64|125.81|123.41|0
1651043840000|2022-04-27 07:17:20|126.2|123.8|126.04|123.64|126.26|123.86|126.04|123.64|0
1651043850000|2022-04-27 07:17:30|125.81|123.41|125.69|123.29|126.04|123.64|125.69|123.29|0
1651043860000|2022-04-27 07:17:40|126.09|123.69|126.04|123.64|126.2|123.8|126.04|123.64|0
1651043870000|2022-04-27 07:17:50|126.09|123.69|126.15|123.75|126.15|123.75|125.81|123.41|0
1651043880000|2022-04-27 07:18:00|126.04|123.64|126.2|123.8|126.2|123.8|126.04|123.64|0
1651043890000|2022-04-27 07:18:10|126.32|123.92|126.61|124.21|126.72|124.32|126.32|123.92|0
1651043900000|2022-04-27 07:18:20|126.72|124.32|126.95|124.55|127.06|124.66|126.72|124.32|0
1651043910000|2022-04-27 07:18:30|126.83|124.43|127.29|124.89|127.29|124.89|126.83|124.43|0
1651043920000|2022-04-27 07:18:40|127.41|125.01|127.23|124.83|127.41|125.01|127.18|124.78|0
1651043930000|2022-04-27 07:18:50|127.18|124.78|127|124.6|127.18|124.78|126.95|124.55|0
1651043940000|2022-04-27 07:19:00|126.95|124.55|127.4|125|127.4|125|126.89|124.49|0
1651043950000|2022-04-27 07:19:10|127.35|124.95|127.23|124.83|127.35|124.95|126.95|124.55|0
1651043960000|2022-04-27 07:19:20|127.29|124.89|127.34|124.94|127.4|125|127.06|124.66|0
1651043970000|2022-04-27 07:19:30|127.23|124.83|125.58|123.18|127.23|124.83|125.58|123.18|0
1651043980000|2022-04-27 07:19:40|125.01|122.61|125.81|123.41|125.81|123.41|125.01|122.61|0
1651043990000|2022-04-27 07:19:50|125.92|123.52|125.81|123.41|126.03|123.63|125.81|123.41|0
1651044000000|2022-04-27 07:20:00|125.58|123.18|125.63|123.23|125.63|123.23|125.41|123.01|0
1651044010000|2022-04-27 07:20:10|125.46|123.06|125.35|122.95|125.46|123.06|125.24|122.84|0
1651044020000|2022-04-27 07:20:20|125.24|122.84|125.01|122.61|125.24|122.84|125.01|122.61|0
1651044030000|2022-04-27 07:20:30|125.12|122.72|125.12|122.72|125.12|122.72|125.12|122.72|0
1651044040000|2022-04-27 07:20:40|124.73|122.33|124.39|121.99|124.73|122.33|124.39|121.99|0
1651044050000|2022-04-27 07:20:50|123.99|121.59|123.21|120.81|123.99|121.59|123.21|120.81|0
1651044060000|2022-04-27 07:21:00|123.04|120.64|125.06|122.66|125.06|122.66|123.04|120.64|0
1651044070000|2022-04-27 07:21:10|125.01|122.61|124.61|122.21|125.01|122.61|124.61|122.21|0
1651044080000|2022-04-27 07:21:20|124.56|122.16|124.78|122.38|124.84|122.44|124.56|122.16|0
1651044090000|2022-04-27 07:21:30|125.06|122.66|124.73|122.33|125.06|122.66|124.67|122.27|0
1651044100000|2022-04-27 07:21:40|124.56|122.16|125.23|122.83|125.23|122.83|124.56|122.16|0
1651044110000|2022-04-27 07:21:50|124.39|121.99|123.88|121.48|124.39|121.99|123.88|121.48|0
1651044120000|2022-04-27 07:22:00|123.83|121.43|122.48|120.08|123.83|121.43|122.48|120.08|0
1651044130000|2022-04-27 07:22:10|122.82|120.42|122.26|119.86|122.82|120.42|122.26|119.86|0
1651044140000|2022-04-27 07:22:20|122.59|120.19|122.15|119.75|122.59|120.19|122.15|119.75|0
1651044150000|2022-04-27 07:22:30|122.26|119.86|122.59|120.19|122.59|120.19|122.26|119.86|0
1651044160000|2022-04-27 07:22:40|122.48|120.08|122.54|120.14|122.59|120.19|122.48|120.08|0
1651044170000|2022-04-27 07:22:50|122.48|120.08|121.93|119.53|122.48|120.08|121.93|119.53|0
1651044180000|2022-04-27 07:23:00|121.87|119.47|122.32|119.92|122.32|119.92|121.59|119.19|0
1651044190000|2022-04-27 07:23:10|122.43|120.03|123.1|120.7|123.1|120.7|122.43|120.03|0
1651044200000|2022-04-27 07:23:20|123.21|120.81|123.66|121.26|123.66|121.26|122.99|120.59|0
1651044210000|2022-04-27 07:23:30|123.77|121.37|123.1|120.7|123.77|121.37|123.1|120.7|0
1651044220000|2022-04-27 07:23:40|123.15|120.75|123.21|120.81|123.21|120.81|122.99|120.59|0
1651044230000|2022-04-27 07:23:50|123.38|120.98|122.82|120.42|123.38|120.98|122.82|120.42|0
1651044240000|2022-04-27 07:24:00|122.93|120.53|122.88|120.48|123.1|120.7|122.77|120.37|0
1651044250000|2022-04-27 07:24:10|122.77|120.37|122.88|120.48|122.93|120.53|122.77|120.37|0
1651044260000|2022-04-27 07:24:20|123.1|120.7|123.15|120.75|123.15|120.75|123.1|120.7|0
1651044270000|2022-04-27 07:24:30|123.49|121.09|123.66|121.26|123.66|121.26|123.49|121.09|0
1651044280000|2022-04-27 07:24:40|123.43|121.03|122.88|120.48|123.55|121.15|122.88|120.48|0
1651044290000|2022-04-27 07:24:50|122.65|120.25|122.32|119.92|122.65|120.25|122.1|119.7|0
1651044300000|2022-04-27 07:25:00|121.99|119.59|121.88|119.48|121.99|119.59|121.65|119.25|0
1651044310000|2022-04-27 07:25:10|122.1|119.7|121.88|119.48|122.1|119.7|121.82|119.42|0
1651044320000|2022-04-27 07:25:20|122.32|119.92|121.93|119.53|122.37|119.97|121.93|119.53|0
1651044330000|2022-04-27 07:25:30|121.88|119.48|120.77|118.37|121.88|119.48|120.77|118.37|0
1651044340000|2022-04-27 07:25:40|120.99|118.59|120.71|118.31|120.99|118.59|120.71|118.31|0
1651044350000|2022-04-27 07:25:50|120.11|117.71|120|117.6|120.11|117.71|119.89|117.49|0
1651044360000|2022-04-27 07:26:00|120.11|117.71|120.22|117.82|120.22|117.82|119.89|117.49|0
1651044370000|2022-04-27 07:26:10|120.27|117.87|120.16|117.76|120.44|118.04|120.16|117.76|0
1651044380000|2022-04-27 07:26:20|119.94|117.54|120|117.6|120.11|117.71|119.67|117.27|0
1651044390000|2022-04-27 07:26:30|119.78|117.38|119.45|117.05|119.89|117.49|119.45|117.05|0
1651044400000|2022-04-27 07:26:40|119.56|117.16|119.45|117.05|119.56|117.16|119.45|117.05|0
1651044410000|2022-04-27 07:26:50|119.56|117.16|119.45|117.05|119.56|117.16|119.45|117.05|0
1651044420000|2022-04-27 07:27:00|119.78|117.38|120.11|117.71|120.22|117.82|119.78|117.38|0
1651044430000|2022-04-27 07:27:10|119.45|117.05|119.45|117.05|119.56|117.16|119.34|116.94|0
1651044440000|2022-04-27 07:27:20|119.5|117.1|119.78|117.38|119.78|117.38|119.34|116.94|0
1651044450000|2022-04-27 07:27:30|119.45|117.05|119.56|117.16|119.61|117.21|119.45|117.05|0
1651044460000|2022-04-27 07:27:40|119.67|117.27|119.61|117.21|119.83|117.43|119.61|117.21|0
1651044470000|2022-04-27 07:27:50|119.56|117.16|119.5|117.1|119.72|117.32|119.5|117.1|0
1651044480000|2022-04-27 07:28:00|119.34|116.94|119.41|117.01|119.9|117.5|119.34|116.94|0
1651044490000|2022-04-27 07:28:10|119.3|116.9|119.08|116.68|119.3|116.9|119.08|116.68|0
1651044500000|2022-04-27 07:28:20|118.97|116.57|118.59|116.19|118.97|116.57|118.54|116.14|0
1651044510000|2022-04-27 07:28:30|118.43|116.03|119.13|116.73|119.13|116.73|118.43|116.03|0
1651044520000|2022-04-27 07:28:40|119.19|116.79|118.64|116.24|119.19|116.79|118.64|116.24|0
1651044530000|2022-04-27 07:28:50|119.13|116.73|118.97|116.57|119.13|116.73|118.97|116.57|0
1651044540000|2022-04-27 07:29:00|118.75|116.35|118.59|116.19|118.75|116.35|118.59|116.19|0
1651044550000|2022-04-27 07:29:10|118.48|116.08|117.88|115.48|118.64|116.24|117.88|115.48|0
1651044560000|2022-04-27 07:29:20|117.67|115.27|117.83|115.43|117.83|115.43|117.67|115.27|0
1651044570000|2022-04-27 07:29:30|117.88|115.48|117.72|115.32|117.88|115.48|117.67|115.27|0
1651044580000|2022-04-27 07:29:40|117.45|115.05|118.32|115.92|118.32|115.92|117.45|115.05|0
1651044590000|2022-04-27 07:29:50|118.43|116.03|117.88|115.48|118.43|116.03|117.88|115.48|0
1651044600000|2022-04-27 07:30:00|117.34|114.94|117.23|114.83|117.34|114.94|116.91|114.51|0
1651044610000|2022-04-27 07:30:10|117.72|115.32|117.23|114.83|117.72|115.32|117.23|114.83|0
1651044620000|2022-04-27 07:30:20|117.56|115.16|117.39|114.99|117.77|115.37|117.39|114.99|0
1651044630000|2022-04-27 07:30:30|117.56|115.16|118.53|116.13|118.53|116.13|117.56|115.16|0
1651044640000|2022-04-27 07:30:40|118.64|116.24|119.02|116.62|119.02|116.62|118.64|116.24|0
1651044650000|2022-04-27 07:30:50|119.08|116.68|119.02|116.62|119.13|116.73|119.02|116.62|0
1651044660000|2022-04-27 07:31:00|118.59|116.19|118.1|115.7|118.59|116.19|118.1|115.7|0
1651044670000|2022-04-27 07:31:10|117.72|115.32|117.88|115.48|117.88|115.48|117.67|115.27|0
1651044680000|2022-04-27 07:31:20|118.26|115.86|118.15|115.75|118.48|116.08|118.15|115.75|0
1651044690000|2022-04-27 07:31:30|118.1|115.7|118.21|115.81|118.26|115.86|118.1|115.7|0
1651044700000|2022-04-27 07:31:40|117.83|115.43|118.04|115.64|118.04|115.64|117.72|115.32|0
1651044710000|2022-04-27 07:31:50|118.26|115.86|118.32|115.92|118.32|115.92|118.21|115.81|0
1651044720000|2022-04-27 07:32:00|118.15|115.75|116.58|114.18|118.15|115.75|116.58|114.18|0
1651044730000|2022-04-27 07:32:10|118.53|116.13|119.13|116.73|119.19|116.79|118.53|116.13|0
1651044740000|2022-04-27 07:32:20|119.08|116.68|119.29|116.89|119.29|116.89|119.08|116.68|0
1651044750000|2022-04-27 07:32:30|119.19|116.79|118.75|116.35|119.19|116.79|118.75|116.35|0
1651044760000|2022-04-27 07:32:40|118.86|116.46|119.08|116.68|119.08|116.68|118.86|116.46|0
1651044770000|2022-04-27 07:32:50|118.97|116.57|118.8|116.4|119.08|116.68|118.8|116.4|0
1651044780000|2022-04-27 07:33:00|118.97|116.57|119.35|116.95|119.35|116.95|118.97|116.57|0
1651044790000|2022-04-27 07:33:10|119.18|116.78|118.8|116.4|119.18|116.78|118.8|116.4|0
1651044800000|2022-04-27 07:33:20|118.97|116.57|118.75|116.35|118.97|116.57|118.64|116.24|0
1651044810000|2022-04-27 07:33:30|118.86|116.46|118.91|116.51|118.91|116.51|118.8|116.4|0
1651044820000|2022-04-27 07:33:40|118.97|116.57|118.42|116.02|118.97|116.57|118.42|116.02|0
1651044830000|2022-04-27 07:33:50|118.75|116.35|119.02|116.62|119.02|116.62|118.53|116.13|0
1651044840000|2022-04-27 07:34:00|119.07|116.67|118.75|116.35|119.07|116.67|118.75|116.35|0
1651044850000|2022-04-27 07:34:10|118.86|116.46|119.51|117.11|119.51|117.11|118.86|116.46|0
1651044860000|2022-04-27 07:34:20|119.4|117|119.84|117.44|119.84|117.44|119.24|116.84|0
1651044870000|2022-04-27 07:34:30|119.95|117.55|119.51|117.11|120|117.6|119.51|117.11|0
1651044880000|2022-04-27 07:34:40|119.62|117.22|119.56|117.16|119.62|117.22|119.56|117.16|0
1651044890000|2022-04-27 07:34:50|119.73|117.33|120.06|117.66|120.06|117.66|119.73|117.33|0
1651044900000|2022-04-27 07:35:00|120.17|117.77|120.72|118.32|120.72|118.32|120.17|117.77|0
1651044910000|2022-04-27 07:35:10|120.61|118.21|120.72|118.32|120.72|118.32|120.5|118.1|0
1651044920000|2022-04-27 07:35:20|120.66|118.26|120.61|118.21|120.72|118.32|120.5|118.1|0
1651044930000|2022-04-27 07:35:30|120.66|118.26|120.39|117.99|120.83|118.43|120.39|117.99|0
1651044940000|2022-04-27 07:35:40|119.95|117.55|120.06|117.66|120.11|117.71|119.95|117.55|0
1651044950000|2022-04-27 07:35:50|120.22|117.82|120.39|117.99|120.39|117.99|120.22|117.82|0
1651044960000|2022-04-27 07:36:00|120.22|117.82|121.04|118.64|121.04|118.64|120.22|117.82|0
1651044970000|2022-04-27 07:36:10|120.6|118.2|120.6|118.2|120.71|118.31|120.6|118.2|0
1651044980000|2022-04-27 07:36:20|120.55|118.15|121.15|118.75|121.15|118.75|120.55|118.15|0
1651044990000|2022-04-27 07:36:30|120.93|118.53|121.04|118.64|121.04|118.64|120.93|118.53|0
1651045000000|2022-04-27 07:36:40|120.93|118.53|120.93|118.53|121.1|118.7|120.93|118.53|0
1651045010000|2022-04-27 07:36:50|120.66|118.26|120.71|118.31|120.77|118.37|120.66|118.26|0
1651045020000|2022-04-27 07:37:00|120.66|118.26|120.49|118.09|120.71|118.31|120.49|118.09|0
1651045030000|2022-04-27 07:37:10|120.71|118.31|120.49|118.09|120.71|118.31|120.49|118.09|0
1651045040000|2022-04-27 07:37:20|120.44|118.04|120.77|118.37|120.77|118.37|120.44|118.04|0
1651045050000|2022-04-27 07:37:30|120.88|118.48|120.88|118.48|121.04|118.64|120.82|118.42|0
1651045060000|2022-04-27 07:37:40|121.1|118.7|121.26|118.86|121.26|118.86|121.1|118.7|0
1651045070000|2022-04-27 07:37:50|121.32|118.92|121.48|119.08|121.48|119.08|121.32|118.92|0
1651045080000|2022-04-27 07:38:00|121.54|119.14|121.7|119.3|121.7|119.3|121.54|119.14|0
1651045090000|2022-04-27 07:38:10|121.82|119.42|122.15|119.75|122.15|119.75|121.82|119.42|0
1651045100000|2022-04-27 07:38:20|121.93|119.53|121.82|119.42|121.93|119.53|121.7|119.3|0
1651045110000|2022-04-27 07:38:30|121.7|119.3|121.87|119.47|121.87|119.47|121.7|119.3|0
1651045120000|2022-04-27 07:38:40|122.04|119.64|122.48|120.08|122.48|120.08|122.04|119.64|0
1651045130000|2022-04-27 07:38:50|122.81|120.41|122.81|120.41|122.92|120.52|122.81|120.41|0
1651045140000|2022-04-27 07:39:00|122.92|120.52|123.59|121.19|123.59|121.19|122.92|120.52|0
1651045150000|2022-04-27 07:39:10|123.82|121.42|123.93|121.53|123.93|121.53|123.82|121.42|0
1651045160000|2022-04-27 07:39:20|124.15|121.75|123.93|121.53|124.15|121.75|123.82|121.42|0
1651045170000|2022-04-27 07:39:30|124.15|121.75|124.32|121.92|124.43|122.03|124.04|121.64|0
1651045180000|2022-04-27 07:39:40|124.15|121.75|124.49|122.09|124.49|122.09|124.15|121.75|0
1651045190000|2022-04-27 07:39:50|124.37|121.97|124.37|121.97|124.37|121.97|124.26|121.86|0
1651045200000|2022-04-27 07:40:00|124.43|122.03|124.94|122.54|124.94|122.54|124.43|122.03|0
1651045210000|2022-04-27 07:40:10|125.16|122.76|125.21|122.81|125.21|122.81|125.16|122.76|0
1651045220000|2022-04-27 07:40:20|125.16|122.76|125.05|122.65|125.27|122.87|125.05|122.65|0
1651045230000|2022-04-27 07:40:30|124.82|122.42|124.6|122.2|124.82|122.42|124.6|122.2|0
1651045240000|2022-04-27 07:40:40|124.82|122.42|124.99|122.59|124.99|122.59|124.82|122.42|0
1651045250000|2022-04-27 07:40:50|124.93|122.53|125.38|122.98|125.38|122.98|124.93|122.53|0
1651045260000|2022-04-27 07:41:00|125.84|123.44|125.38|122.98|125.95|123.55|125.38|122.98|0
1651045270000|2022-04-27 07:41:10|125.44|123.04|125.72|123.32|125.72|123.32|125.44|123.04|0
1651045280000|2022-04-27 07:41:20|125.61|123.21|125.55|123.15|125.66|123.26|125.55|123.15|0
1651045290000|2022-04-27 07:41:30|125.5|123.1|125.55|123.15|125.72|123.32|125.5|123.1|0
1651045300000|2022-04-27 07:41:40|125.72|123.32|125.72|123.32|125.72|123.32|125.61|123.21|0
1651045310000|2022-04-27 07:41:50|125.78|123.38|125.44|123.04|125.84|123.44|125.44|123.04|0
1651045320000|2022-04-27 07:42:00|125.38|122.98|125.05|122.65|125.38|122.98|125.05|122.65|0
1651045330000|2022-04-27 07:42:10|124.82|122.42|123.75|121.35|124.82|122.42|123.69|121.29|0
1651045340000|2022-04-27 07:42:20|124.03|121.63|124.48|122.08|124.48|122.08|124.03|121.63|0
1651045350000|2022-04-27 07:42:30|124.59|122.19|124.2|121.8|124.59|122.19|124.2|121.8|0
1651045360000|2022-04-27 07:42:40|124.25|121.85|124.59|122.19|124.59|122.19|124.25|121.85|0
1651045370000|2022-04-27 07:42:50|124.76|122.36|125.38|122.98|125.38|122.98|124.76|122.36|0
1651045380000|2022-04-27 07:43:00|125.16|122.76|124.93|122.53|125.16|122.76|124.82|122.42|0
1651045390000|2022-04-27 07:43:10|125.16|122.76|125.44|123.04|125.44|123.04|125.16|122.76|0
1651045400000|2022-04-27 07:43:20|125.5|123.1|125.27|122.87|125.5|123.1|125.27|122.87|0
1651045410000|2022-04-27 07:43:30|125.38|122.98|125.5|123.1|125.55|123.15|125.38|122.98|0
1651045420000|2022-04-27 07:43:40|125.38|122.98|124.98|122.58|125.38|122.98|124.98|122.58|0
1651045430000|2022-04-27 07:43:50|124.7|122.3|124.82|122.42|124.82|122.42|124.7|122.3|0
1651045440000|2022-04-27 07:44:00|124.93|122.53|124.76|122.36|124.93|122.53|124.59|122.19|0
1651045450000|2022-04-27 07:44:10|124.65|122.25|125.38|122.98|125.38|122.98|124.65|122.25|0
1651045460000|2022-04-27 07:44:20|125.49|123.09|125.78|123.38|125.78|123.38|125.38|122.98|0
1651045470000|2022-04-27 07:44:30|125.72|123.32|125.89|123.49|125.89|123.49|125.55|123.15|0
1651045480000|2022-04-27 07:44:40|125.78|123.38|125.78|123.38|125.78|123.38|125.78|123.38|0
1651045490000|2022-04-27 07:44:50|125.55|123.15|125.15|122.75|125.55|123.15|125.15|122.75|0
1651045500000|2022-04-27 07:45:00|127.02|124.62|125.49|123.09|129.85|127.45|125.49|123.09|0
1651045510000|2022-04-27 07:45:10|125.78|123.38|126.62|124.22|126.62|124.22|125.78|123.38|0
1651045520000|2022-04-27 07:45:20|125.89|123.49|125.44|123.04|125.89|123.49|125.44|123.04|0
1651045530000|2022-04-27 07:45:30|125.55|123.15|125.44|123.04|125.55|123.15|125.38|122.98|0
1651045540000|2022-04-27 07:45:40|125.49|123.09|125.1|122.7|125.49|123.09|125.1|122.7|0
1651045550000|2022-04-27 07:45:50|124.87|122.47|125.21|122.81|125.21|122.81|124.87|122.47|0
1651045560000|2022-04-27 07:46:00|125.55|123.15|125.66|123.26|125.66|123.26|125.55|123.15|0
1651045570000|2022-04-27 07:46:10|125.83|123.43|126|123.6|126.06|123.66|125.83|123.43|0
1651045580000|2022-04-27 07:46:20|125.94|123.54|126.45|124.05|126.45|124.05|125.94|123.54|0
1651045590000|2022-04-27 07:46:30|126.57|124.17|126.96|124.56|126.96|124.56|126.57|124.17|0
1651045600000|2022-04-27 07:46:40|126.91|124.51|127.82|125.42|127.82|125.42|126.91|124.51|0
1651045610000|2022-04-27 07:46:50|128.62|126.22|128.62|126.22|128.62|126.22|128.39|125.99|0
1651045620000|2022-04-27 07:47:00|128.74|126.34|128.74|126.34|128.85|126.45|128.62|126.22|0
1651045630000|2022-04-27 07:47:10|128.56|126.16|128.79|126.39|128.85|126.45|128.56|126.16|0
1651045640000|2022-04-27 07:47:20|128.62|126.22|128.56|126.16|128.74|126.34|128.56|126.16|0
1651045650000|2022-04-27 07:47:30|128.85|126.45|128.51|126.11|128.85|126.45|128.51|126.11|0
1651045660000|2022-04-27 07:47:40|128.62|126.22|128.79|126.39|128.79|126.39|128.62|126.22|0
1651045670000|2022-04-27 07:47:50|128.74|126.34|128.51|126.11|128.85|126.45|128.51|126.11|0
1651045680000|2022-04-27 07:48:00|128.62|126.22|128.28|125.88|128.74|126.34|128.28|125.88|0
1651045690000|2022-04-27 07:48:10|128.16|125.76|128.39|125.99|128.39|125.99|128.16|125.76|0
1651045700000|2022-04-27 07:48:20|128.56|126.16|128.39|125.99|128.56|126.16|128.28|125.88|0
1651045710000|2022-04-27 07:48:30|128.97|126.57|129.77|127.37|129.77|127.37|128.97|126.57|0
1651045720000|2022-04-27 07:48:40|129.83|127.43|129.66|127.26|129.83|127.43|129.66|127.26|0
1651045730000|2022-04-27 07:48:50|129.31|126.91|129.31|126.91|129.43|127.03|129.31|126.91|0
1651045740000|2022-04-27 07:49:00|129.43|127.03|128.97|126.57|129.43|127.03|128.97|126.57|0
1651045750000|2022-04-27 07:49:10|128.74|126.34|128.74|126.34|128.97|126.57|128.74|126.34|0
1651045760000|2022-04-27 07:49:20|128.56|126.16|128.56|126.16|128.62|126.22|128.56|126.16|0
1651045770000|2022-04-27 07:49:30|128.39|125.99|128.28|125.88|128.39|125.99|128.16|125.76|0
1651045780000|2022-04-27 07:49:40|128.45|126.05|128.79|126.39|128.85|126.45|128.45|126.05|0
1651045790000|2022-04-27 07:49:50|128.62|126.22|128.39|125.99|128.62|126.22|128.39|125.99|0
1651045800000|2022-04-27 07:50:00|128.51|126.11|128.96|126.56|129.19|126.79|128.5|126.1|0
1651045810000|2022-04-27 07:50:10|129.13|126.73|128.9|126.5|129.19|126.79|128.9|126.5|0
1651045820000|2022-04-27 07:50:20|129.08|126.68|128.85|126.45|129.31|126.91|128.85|126.45|0
1651045830000|2022-04-27 07:50:30|128.79|126.39|129.42|127.02|129.42|127.02|128.79|126.39|0
1651045840000|2022-04-27 07:50:40|129.31|126.91|129.54|127.14|129.54|127.14|129.31|126.91|0
1651045850000|2022-04-27 07:50:50|129.42|127.02|128.23|125.83|129.54|127.14|128.18|125.78|0
1651045860000|2022-04-27 07:51:00|129.89|127.49|130|127.6|130.12|127.72|129.88|127.48|0
1651045870000|2022-04-27 07:51:10|129.38|126.98|130.07|127.67|130.07|127.67|129.26|126.86|0
1651045880000|2022-04-27 07:51:20|129.84|127.44|129.72|127.32|129.84|127.44|129.72|127.32|0
1651045890000|2022-04-27 07:51:30|129.61|127.21|129.55|127.15|129.72|127.32|129.55|127.15|0
1651045900000|2022-04-27 07:51:40|129.61|127.21|130.19|127.79|130.19|127.79|129.61|127.21|0
1651045910000|2022-04-27 07:51:50|130.3|127.9|130.24|127.84|130.3|127.9|130.07|127.67|0
1651045920000|2022-04-27 07:52:00|130.3|127.9|129.89|127.49|130.3|127.9|129.89|127.49|0
1651045930000|2022-04-27 07:52:10|129.84|127.44|129.61|127.21|129.84|127.44|129.38|126.98|0
1651045940000|2022-04-27 07:52:20|129.72|127.32|129.37|126.97|129.72|127.32|129.37|126.97|0
1651045950000|2022-04-27 07:52:30|129.55|127.15|129.61|127.21|129.61|127.21|129.55|127.15|0
1651045960000|2022-04-27 07:52:40|129.43|127.03|129.49|127.09|129.49|127.09|129.14|126.74|0
1651045970000|2022-04-27 07:52:50|129.55|127.15|129.84|127.44|129.84|127.44|129.55|127.15|0
1651045980000|2022-04-27 07:53:00|129.55|127.15|130.7|128.3|130.7|128.3|129.55|127.15|0
1651045990000|2022-04-27 07:53:10|130.76|128.36|131.11|128.71|131.11|128.71|130.65|128.25|0
1651046000000|2022-04-27 07:53:20|130.94|128.54|131.4|129|131.58|129.18|130.94|128.54|0
1651046010000|2022-04-27 07:53:30|131.23|128.83|131.11|128.71|131.46|129.06|131.11|128.71|0
1651046020000|2022-04-27 07:53:40|131.17|128.77|131|128.6|131.17|128.77|130.82|128.42|0
1651046030000|2022-04-27 07:53:50|130.76|128.36|130.12|127.72|130.76|128.36|130.12|127.72|0
1651046040000|2022-04-27 07:54:00|130.07|127.67|130.3|127.9|130.35|127.95|130.07|127.67|0
1651046050000|2022-04-27 07:54:10|130.53|128.13|130.88|128.48|130.88|128.48|130.41|128.01|0
1651046060000|2022-04-27 07:54:20|130.76|128.36|130.88|128.48|130.88|128.48|130.76|128.36|0
1651046070000|2022-04-27 07:54:30|131.05|128.65|131.11|128.71|131.11|128.71|131|128.6|0
1651046080000|2022-04-27 07:54:40|131.05|128.65|131.69|129.29|131.69|129.29|131.05|128.65|0
1651046090000|2022-04-27 07:54:50|131.81|129.41|132.1|129.7|132.1|129.7|131.81|129.41|0
1651046100000|2022-04-27 07:55:00|132.4|130|132.45|130.05|132.45|130.05|132.28|129.88|0
1651046110000|2022-04-27 07:55:10|132.4|130|131.93|129.53|132.51|130.11|131.93|129.53|0
1651046120000|2022-04-27 07:55:20|131.69|129.29|132.16|129.76|132.16|129.76|131.69|129.29|0
1651046130000|2022-04-27 07:55:30|132.4|130|132.16|129.76|132.4|130|132.16|129.76|0
1651046140000|2022-04-27 07:55:40|132.33|129.93|132.28|129.88|132.33|129.93|132.28|129.88|0
1651046150000|2022-04-27 07:55:50|132.16|129.76|132.4|130|132.4|130|132.16|129.76|0
1651046160000|2022-04-27 07:56:00|132.51|130.11|133.04|130.64|133.1|130.7|132.51|130.11|0
1651046170000|2022-04-27 07:56:10|132.98|130.58|134.51|132.11|134.51|132.11|132.98|130.58|0
1651046180000|2022-04-27 07:56:20|134.69|132.29|134.16|131.76|134.69|132.29|134.16|131.76|0
1651046190000|2022-04-27 07:56:30|134.75|132.35|135.04|132.64|135.04|132.64|134.75|132.35|0
1651046200000|2022-04-27 07:56:40|135.11|132.71|135.46|133.06|135.58|133.18|135.11|132.71|0
1651046210000|2022-04-27 07:56:50|135.58|133.18|135.22|132.82|135.7|133.3|135.11|132.71|0
1651046220000|2022-04-27 07:57:00|135.11|132.71|134.99|132.59|135.11|132.71|134.87|132.47|0
1651046230000|2022-04-27 07:57:10|135.22|132.82|135.04|132.64|135.34|132.94|135.04|132.64|0
1651046240000|2022-04-27 07:57:20|134.99|132.59|135.34|132.94|135.34|132.94|134.51|132.11|0
1651046250000|2022-04-27 07:57:30|135.52|133.12|135.46|133.06|135.52|133.12|134.92|132.52|0
1651046260000|2022-04-27 07:57:40|135.58|133.18|135.7|133.3|135.7|133.3|135.46|133.06|0
1651046270000|2022-04-27 07:57:50|135.34|132.94|135.82|133.42|135.82|133.42|135.34|132.94|0
1651046280000|2022-04-27 07:58:00|135.58|133.18|134.92|132.52|135.58|133.18|134.92|132.52|0
1651046290000|2022-04-27 07:58:10|134.99|132.59|134.87|132.47|134.99|132.59|134.63|132.23|0
1651046300000|2022-04-27 07:58:20|135.22|132.82|134.63|132.23|135.22|132.82|134.63|132.23|0
1651046310000|2022-04-27 07:58:30|134.75|132.35|134.75|132.35|134.75|132.35|134.57|132.17|0
1651046320000|2022-04-27 07:58:40|134.63|132.23|134.69|132.29|134.87|132.47|134.57|132.17|0
1651046330000|2022-04-27 07:58:50|134.75|132.35|134.51|132.11|134.75|132.35|134.51|132.11|0
1651046340000|2022-04-27 07:59:00|134.39|131.99|134.51|132.11|134.51|132.11|134.33|131.93|0
1651046350000|2022-04-27 07:59:10|134.27|131.87|133.92|131.52|134.27|131.87|133.92|131.52|0
1651046360000|2022-04-27 07:59:20|134.21|131.81|134.39|131.99|134.39|131.99|134.04|131.64|0
1651046370000|2022-04-27 07:59:30|133.92|131.52|134.16|131.76|134.16|131.76|133.92|131.52|0
1651046380000|2022-04-27 07:59:40|134.04|131.64|134.27|131.87|134.27|131.87|134.04|131.64|0
1651046390000|2022-04-27 07:59:50|134.21|131.81|134.69|132.29|134.69|132.29|134.21|131.81|0
1651046400000|2022-04-27 08:00:00|134.87|132.47|135.46|133.06|135.58|133.18|134.87|132.47|0
1651046410000|2022-04-27 08:00:10|134.86|132.46|134.75|132.35|134.86|132.46|134.75|132.35|0
1651046420000|2022-04-27 08:00:20|134.86|132.46|134.04|131.64|134.86|132.46|134.04|131.64|0
1651046430000|2022-04-27 08:00:30|134.27|131.87|133.98|131.58|134.27|131.87|133.98|131.58|0
1651046440000|2022-04-27 08:00:40|133.56|131.16|133.8|131.4|133.8|131.4|133.56|131.16|0
1651046450000|2022-04-27 08:00:50|133.92|131.52|134.15|131.75|134.15|131.75|133.92|131.52|0
1651046460000|2022-04-27 08:01:00|134.63|132.23|134.27|131.87|134.63|132.23|134.15|131.75|0
1651046470000|2022-04-27 08:01:10|134.39|131.99|134.51|132.11|134.63|132.23|134.39|131.99|0
1651046480000|2022-04-27 08:01:20|134.86|132.46|133.68|131.28|134.86|132.46|133.68|131.28|0
1651046490000|2022-04-27 08:01:30|134.39|131.99|134.27|131.87|134.39|131.99|134.27|131.87|0
1651046500000|2022-04-27 08:01:40|134.63|132.23|134.51|132.11|134.63|132.23|134.27|131.87|0
1651046510000|2022-04-27 08:01:50|134.39|131.99|134.39|131.99|134.39|131.99|134.27|131.87|0
1651046520000|2022-04-27 08:02:00|134.27|131.87|134.27|131.87|134.27|131.87|134.09|131.69|0
1651046530000|2022-04-27 08:02:10|134.15|131.75|134.21|131.81|134.51|132.11|134.15|131.75|0
1651046540000|2022-04-27 08:02:20|133.97|131.57|134.45|132.05|134.45|132.05|133.97|131.57|0
1651046550000|2022-04-27 08:02:30|134.39|131.99|134.09|131.69|134.39|131.99|133.97|131.57|0
1651046560000|2022-04-27 08:02:40|133.74|131.34|134.15|131.75|134.15|131.75|133.68|131.28|0
1651046570000|2022-04-27 08:02:50|134.09|131.69|134.15|131.75|134.15|131.75|134.09|131.69|0
1651046580000|2022-04-27 08:03:00|134.03|131.63|133.8|131.4|134.03|131.63|133.8|131.4|0
1651046590000|2022-04-27 08:03:10|133.92|131.52|134.21|131.81|134.27|131.87|133.92|131.52|0
1651046600000|2022-04-27 08:03:20|134.15|131.75|134.15|131.75|134.15|131.75|134.03|131.63|0
1651046610000|2022-04-27 08:03:30|134.03|131.63|133.8|131.4|134.03|131.63|133.8|131.4|0
1651046620000|2022-04-27 08:03:40|133.68|131.28|133.56|131.16|133.68|131.28|133.56|131.16|0
1651046630000|2022-04-27 08:03:50|133.44|131.04|133.33|130.93|133.56|131.16|133.21|130.81|0
1651046640000|2022-04-27 08:04:00|133.21|130.81|133.15|130.75|133.21|130.81|133.15|130.75|0
1651046650000|2022-04-27 08:04:10|133.09|130.69|132.74|130.34|133.09|130.69|132.62|130.22|0
1651046660000|2022-04-27 08:04:20|132.62|130.22|132.62|130.22|132.62|130.22|132.33|129.93|0
1651046670000|2022-04-27 08:04:30|133.21|130.81|133.44|131.04|133.44|131.04|132.97|130.57|0
1651046680000|2022-04-27 08:04:40|133.56|131.16|133.56|131.16|133.56|131.16|133.5|131.1|0
1651046690000|2022-04-27 08:04:50|133.33|130.93|133.21|130.81|133.44|131.04|133.09|130.69|0
1651046700000|2022-04-27 08:05:00|133.03|130.63|133.03|130.63|133.09|130.69|133.03|130.63|0
1651046710000|2022-04-27 08:05:10|133.09|130.69|132.74|130.34|133.15|130.75|132.62|130.22|0
1651046720000|2022-04-27 08:05:20|132.39|129.99|133.21|130.81|133.32|130.92|132.39|129.99|0
1651046730000|2022-04-27 08:05:30|133.32|130.92|133.21|130.81|133.32|130.92|133.21|130.81|0
1651046740000|2022-04-27 08:05:40|133.09|130.69|133.44|131.04|133.44|131.04|133.09|130.69|0
1651046750000|2022-04-27 08:05:50|133.32|130.92|133.32|130.92|133.32|130.92|133.21|130.81|0
1651046760000|2022-04-27 08:06:00|133.21|130.81|133.21|130.81|133.44|131.04|133.21|130.81|0
1651046770000|2022-04-27 08:06:10|133.09|130.69|133.21|130.81|133.21|130.81|133.09|130.69|0
1651046780000|2022-04-27 08:06:20|133.03|130.63|132.79|130.39|133.03|130.63|132.79|130.39|0
1651046790000|2022-04-27 08:06:30|132.97|130.57|133.21|130.81|133.21|130.81|132.97|130.57|0
1651046800000|2022-04-27 08:06:40|133.09|130.69|133.79|131.39|133.79|131.39|133.09|130.69|0
1651046810000|2022-04-27 08:06:50|133.56|131.16|133.32|130.92|133.56|131.16|133.32|130.92|0
1651046820000|2022-04-27 08:07:00|133.21|130.81|133.32|130.92|133.32|130.92|133.21|130.81|0
1651046830000|2022-04-27 08:07:10|133.5|131.1|133.44|131.04|133.61|131.21|133.44|131.04|0
1651046840000|2022-04-27 08:07:20|133.38|130.98|133.44|131.04|133.44|131.04|133.32|130.92|0
1651046850000|2022-04-27 08:07:30|133.32|130.92|132.97|130.57|133.32|130.92|132.85|130.45|0
1651046860000|2022-04-27 08:07:40|133.09|130.69|133.2|130.8|133.2|130.8|133.09|130.69|0
1651046870000|2022-04-27 08:07:50|133.14|130.74|133.32|130.92|133.32|130.92|133.14|130.74|0
1651046880000|2022-04-27 08:08:00|133.5|131.1|133.5|131.1|133.56|131.16|133.44|131.04|0
1651046890000|2022-04-27 08:08:10|133.56|131.16|133.26|130.86|133.67|131.27|133.26|130.86|0
1651046900000|2022-04-27 08:08:20|132.91|130.51|133.03|130.63|133.32|130.92|132.91|130.51|0
1651046910000|2022-04-27 08:08:30|133.02|130.62|132.97|130.57|133.09|130.69|132.97|130.57|0
1651046920000|2022-04-27 08:08:40|133.09|130.69|133.14|130.74|133.14|130.74|133.02|130.62|0
1651046930000|2022-04-27 08:08:50|133.09|130.69|133.09|130.69|133.09|130.69|132.97|130.57|0
1651046940000|2022-04-27 08:09:00|133.2|130.8|133.71|131.31|133.71|131.31|133.2|130.8|0
1651046950000|2022-04-27 08:09:10|133.53|131.13|131.76|129.36|133.53|131.13|131.76|129.36|0
1651046960000|2022-04-27 08:09:20|131.46|129.06|131.64|129.24|131.64|129.24|131.46|129.06|0
1651046970000|2022-04-27 08:09:30|131.75|129.35|131.64|129.24|131.75|129.35|131.52|129.12|0
1651046980000|2022-04-27 08:09:40|131.75|129.35|132.11|129.71|132.34|129.94|131.75|129.35|0
1651046990000|2022-04-27 08:09:50|131.99|129.59|132.97|130.57|132.97|130.57|131.99|129.59|0
1651047000000|2022-04-27 08:10:00|133.08|130.68|133.56|131.16|133.56|131.16|133.08|130.68|0
1651047010000|2022-04-27 08:10:10|133.55|131.15|133.79|131.39|133.79|131.39|133.44|131.04|0
1651047020000|2022-04-27 08:10:20|133.91|131.51|133.79|131.39|133.91|131.51|133.67|131.27|0
1651047030000|2022-04-27 08:10:30|133.85|131.45|134.03|131.63|134.03|131.63|133.85|131.45|0
1651047040000|2022-04-27 08:10:40|134.26|131.86|134.38|131.98|134.38|131.98|134.26|131.86|0
1651047050000|2022-04-27 08:10:50|134.32|131.92|134.38|131.98|134.38|131.98|134.14|131.74|0
1651047060000|2022-04-27 08:11:00|134.14|131.74|134.62|132.22|134.62|132.22|134.14|131.74|0
1651047070000|2022-04-27 08:11:10|134.5|132.1|134.62|132.22|134.62|132.22|134.38|131.98|0
1651047080000|2022-04-27 08:11:20|134.38|131.98|134.38|131.98|134.5|132.1|134.38|131.98|0
1651047090000|2022-04-27 08:11:30|134.14|131.74|134.03|131.63|134.14|131.74|134.03|131.63|0
1651047100000|2022-04-27 08:11:40|133.96|131.56|133.79|131.39|133.96|131.56|133.79|131.39|0
1651047110000|2022-04-27 08:11:50|133.67|131.27|133.73|131.33|133.79|131.39|133.49|131.09|0
1651047120000|2022-04-27 08:12:00|133.79|131.39|133.73|131.33|133.79|131.39|133.73|131.33|0
1651047130000|2022-04-27 08:12:10|133.55|131.15|134.02|131.62|134.02|131.62|133.44|131.04|0
1651047140000|2022-04-27 08:12:20|133.67|131.27|133.73|131.33|133.79|131.39|133.61|131.21|0
1651047150000|2022-04-27 08:12:30|133.91|131.51|134.62|132.22|134.62|132.22|133.91|131.51|0
1651047160000|2022-04-27 08:12:40|134.73|132.33|134.91|132.51|134.91|132.51|134.73|132.33|0
1651047170000|2022-04-27 08:12:50|134.97|132.57|135.8|133.4|135.8|133.4|134.97|132.57|0
1651047180000|2022-04-27 08:13:00|135.74|133.34|135.38|132.98|135.74|133.34|135.38|132.98|0
1651047190000|2022-04-27 08:13:10|135.56|133.16|135.33|132.93|135.56|133.16|135.33|132.93|0
1651047200000|2022-04-27 08:13:20|135.56|133.16|135.44|133.04|135.68|133.28|135.44|133.04|0
1651047210000|2022-04-27 08:13:30|135.33|132.93|135.26|132.86|135.33|132.93|135.26|132.86|0
1651047220000|2022-04-27 08:13:40|135.21|132.81|135.26|132.86|135.26|132.86|135.21|132.81|0
1651047230000|2022-04-27 08:13:50|135.33|132.93|135.44|133.04|135.44|133.04|135.21|132.81|0
1651047240000|2022-04-27 08:14:00|135.5|133.1|135.44|133.04|135.5|133.1|135.26|132.86|0
1651047250000|2022-04-27 08:14:10|135.56|133.16|135.56|133.16|135.56|133.16|135.44|133.04|0
1651047260000|2022-04-27 08:14:20|135.8|133.4|135.92|133.52|135.92|133.52|135.8|133.4|0
1651047270000|2022-04-27 08:14:30|137.41|135.01|136.87|134.47|137.41|135.01|136.87|134.47|0
1651047280000|2022-04-27 08:14:40|137.11|134.71|137.35|134.95|137.35|134.95|137.11|134.71|0
1651047290000|2022-04-27 08:14:50|137.59|135.19|137.41|135.01|137.59|135.19|137.41|135.01|0
1651047300000|2022-04-27 08:15:00|137.35|134.95|137.83|135.43|137.83|135.43|137.35|134.95|0
1651047310000|2022-04-27 08:15:10|137.71|135.31|137.47|135.07|137.71|135.31|137.35|134.95|0
1651047320000|2022-04-27 08:15:20|137.71|135.31|137.53|135.13|137.71|135.31|137.53|135.13|0
1651047330000|2022-04-27 08:15:30|137.71|135.31|137.83|135.43|137.83|135.43|137.71|135.31|0
1651047340000|2022-04-27 08:15:40|137.59|135.19|137.59|135.19|137.59|135.19|137.47|135.07|0
1651047350000|2022-04-27 08:15:50|137.47|135.07|137.23|134.83|137.47|135.07|137.23|134.83|0
1651047360000|2022-04-27 08:16:00|137.11|134.71|136.99|134.59|137.11|134.71|136.99|134.59|0
1651047370000|2022-04-27 08:16:10|137.11|134.71|136.87|134.47|137.11|134.71|136.87|134.47|0
1651047380000|2022-04-27 08:16:20|136.93|134.53|137.47|135.07|137.47|135.07|136.93|134.53|0
1651047390000|2022-04-27 08:16:30|137.41|135.01|137.47|135.07|137.47|135.07|137.41|135.01|0
1651047400000|2022-04-27 08:16:40|137.71|135.31|137.59|135.19|137.71|135.31|137.47|135.07|0
1651047410000|2022-04-27 08:16:50|137.47|135.07|138.07|135.67|138.31|135.91|137.47|135.07|0
1651047420000|2022-04-27 08:17:00|138.55|136.15|138.79|136.39|138.79|136.39|138.43|136.03|0
1651047430000|2022-04-27 08:17:10|138.67|136.27|138.49|136.09|138.67|136.27|138.43|136.03|0
1651047440000|2022-04-27 08:17:20|138.55|136.15|138.37|135.97|138.55|136.15|138.31|135.91|0
1651047450000|2022-04-27 08:17:30|138.55|136.15|138.79|136.39|138.91|136.51|138.55|136.15|0
1651047460000|2022-04-27 08:17:40|138.91|136.51|139.03|136.63|139.03|136.63|138.91|136.51|0
1651047470000|2022-04-27 08:17:50|139.15|136.75|139.15|136.75|139.28|136.88|139.15|136.75|0
1651047480000|2022-04-27 08:18:00|138.67|136.27|138.19|135.79|138.73|136.33|138.19|135.79|0
1651047490000|2022-04-27 08:18:10|138.55|136.15|138.13|135.73|138.55|136.15|138.13|135.73|0
1651047500000|2022-04-27 08:18:20|138.19|135.79|139.03|136.63|139.03|136.63|138.19|135.79|0
1651047510000|2022-04-27 08:18:30|138.73|136.33|139.03|136.63|139.03|136.63|138.73|136.33|0
1651047520000|2022-04-27 08:18:40|138.91|136.51|138.61|136.21|138.91|136.51|138.61|136.21|0
1651047530000|2022-04-27 08:18:50|138.67|136.27|138.67|136.27|138.67|136.27|138.67|136.27|0
1651047540000|2022-04-27 08:19:00|138.55|136.15|138.79|136.39|139.03|136.63|138.55|136.15|0
1651047550000|2022-04-27 08:19:10|138.67|136.27|139.15|136.75|139.15|136.75|138.67|136.27|0
1651047560000|2022-04-27 08:19:20|139.09|136.69|138.91|136.51|139.09|136.69|138.67|136.27|0
1651047570000|2022-04-27 08:19:30|138.79|136.39|138.67|136.27|138.79|136.39|138.67|136.27|0
1651047580000|2022-04-27 08:19:40|138.79|136.39|138.55|136.15|138.79|136.39|138.55|136.15|0
1651047590000|2022-04-27 08:19:50|138.67|136.27|138.55|136.15|138.67|136.27|138.55|136.15|0
1651047600000|2022-04-27 08:20:00|138.67|136.27|138.19|135.79|138.79|136.39|138.19|135.79|0
1651047610000|2022-04-27 08:20:10|137.95|135.55|138|135.6|138.07|135.67|137.95|135.55|0
1651047620000|2022-04-27 08:20:20|138.07|135.67|138.12|135.72|138.12|135.72|138.07|135.67|0
1651047630000|2022-04-27 08:20:30|138|135.6|137.47|135.07|138|135.6|137.47|135.07|0
1651047640000|2022-04-27 08:20:40|137.35|134.95|137.11|134.71|137.47|135.07|137.11|134.71|0
1651047650000|2022-04-27 08:20:50|137.04|134.64|137.59|135.19|137.59|135.19|136.99|134.59|0
1651047660000|2022-04-27 08:21:00|137.47|135.07|137.23|134.83|137.47|135.07|137.23|134.83|0
1651047670000|2022-04-27 08:21:10|137.11|134.71|137.11|134.71|137.11|134.71|137.11|134.71|0
1651047690000|2022-04-27 08:21:30|136.99|134.59|137.28|134.88|137.28|134.88|136.99|134.59|0
1651047700000|2022-04-27 08:21:40|137.35|134.95|137.59|135.19|137.59|135.19|137.35|134.95|0
1651047710000|2022-04-27 08:21:50|137.76|135.36|137.83|135.43|137.88|135.48|137.76|135.36|0
1651047720000|2022-04-27 08:22:00|137.95|135.55|138.31|135.91|138.31|135.91|137.95|135.55|0
1651047730000|2022-04-27 08:22:10|138.55|136.15|138.91|136.51|138.91|136.51|138.55|136.15|0
1651047740000|2022-04-27 08:22:20|139.03|136.63|138.67|136.27|139.03|136.63|138.67|136.27|0
1651047750000|2022-04-27 08:22:30|138.79|136.39|139.03|136.63|139.03|136.63|138.79|136.39|0
1651047760000|2022-04-27 08:22:40|138.91|136.51|138.72|136.32|138.91|136.51|138.72|136.32|0
1651047770000|2022-04-27 08:22:50|138.97|136.57|138.91|136.51|139.03|136.63|138.91|136.51|0
1651047780000|2022-04-27 08:23:00|139.03|136.63|139.27|136.87|139.27|136.87|138.97|136.57|0
1651047790000|2022-04-27 08:23:10|139.39|136.99|139.27|136.87|139.39|136.99|139.27|136.87|0
1651047800000|2022-04-27 08:23:20|139.39|136.99|139.45|137.05|139.51|137.11|139.33|136.93|0
1651047810000|2022-04-27 08:23:30|139.51|137.11|139.57|137.17|139.57|137.17|139.51|137.11|0
1651047820000|2022-04-27 08:23:40|139.51|137.11|139.39|136.99|139.63|137.23|139.27|136.87|0
1651047830000|2022-04-27 08:23:50|139.51|137.11|139.39|136.99|139.51|137.11|139.39|136.99|0
1651047840000|2022-04-27 08:24:00|139.45|137.05|138.96|136.56|139.45|137.05|138.96|136.56|0
1651047850000|2022-04-27 08:24:10|138.79|136.39|138.48|136.08|138.79|136.39|138.3|135.9|0
1651047860000|2022-04-27 08:24:20|138.42|136.02|138.6|136.2|138.6|136.2|138.42|136.02|0
1651047870000|2022-04-27 08:24:30|138.66|136.26|138.06|135.66|138.66|136.26|138.06|135.66|0
1651047880000|2022-04-27 08:24:40|137.82|135.42|137.46|135.06|137.82|135.42|137.46|135.06|0
1651047890000|2022-04-27 08:24:50|137.58|135.18|137.7|135.3|137.82|135.42|137.58|135.18|0
1651047900000|2022-04-27 08:25:00|137.64|135.24|138.18|135.78|138.18|135.78|137.64|135.24|0
1651047910000|2022-04-27 08:25:10|138.06|135.66|138.18|135.78|138.18|135.78|138.06|135.66|0
1651047920000|2022-04-27 08:25:20|138.06|135.66|137.88|135.48|138.12|135.72|137.88|135.48|0
1651047930000|2022-04-27 08:25:30|137.82|135.42|137.58|135.18|137.82|135.42|137.58|135.18|0
1651047940000|2022-04-27 08:25:40|137.22|134.82|137.22|134.82|137.22|134.82|137.1|134.7|0
1651047950000|2022-04-27 08:25:50|136.86|134.46|138.12|135.72|138.12|135.72|136.74|134.34|0
1651047960000|2022-04-27 08:26:00|138.06|135.66|138.54|136.14|138.54|136.14|138.06|135.66|0
1651047970000|2022-04-27 08:26:10|138.3|135.9|138.18|135.78|138.3|135.9|138.12|135.72|0
1651047980000|2022-04-27 08:26:20|138.3|135.9|138.18|135.78|138.3|135.9|138.12|135.72|0
1651047990000|2022-04-27 08:26:30|138.36|135.96|138.3|135.9|138.36|135.96|138.3|135.9|0
1651048000000|2022-04-27 08:26:40|138.24|135.84|138.18|135.78|138.24|135.84|138.18|135.78|0
1651048010000|2022-04-27 08:26:50|138.48|136.08|138.18|135.78|138.48|136.08|138.18|135.78|0
1651048020000|2022-04-27 08:27:00|138.24|135.84|138.24|135.84|138.29|135.89|138.24|135.84|0
1651048030000|2022-04-27 08:27:10|138.12|135.72|137.22|134.82|138.12|135.72|136.98|134.58|0
1651048040000|2022-04-27 08:27:20|137.1|134.7|137.1|134.7|137.1|134.7|136.98|134.58|0
1651048050000|2022-04-27 08:27:30|136.98|134.58|137.1|134.7|137.1|134.7|136.98|134.58|0
1651048060000|2022-04-27 08:27:40|137.04|134.64|136.86|134.46|137.04|134.64|136.74|134.34|0
1651048070000|2022-04-27 08:27:50|136.92|134.52|136.86|134.46|136.98|134.58|136.86|134.46|0
1651048080000|2022-04-27 08:28:00|136.74|134.34|136.92|134.52|136.92|134.52|136.74|134.34|0
1651048090000|2022-04-27 08:28:10|137.34|134.94|137.1|134.7|137.34|134.94|137.1|134.7|0
1651048100000|2022-04-27 08:28:20|137.16|134.76|136.8|134.4|137.16|134.76|136.8|134.4|0
1651048110000|2022-04-27 08:28:30|136.5|134.1|136.62|134.22|136.68|134.28|136.5|134.1|0
1651048120000|2022-04-27 08:28:40|136.68|134.28|136.62|134.22|136.68|134.28|136.62|134.22|0
1651048130000|2022-04-27 08:28:50|136.68|134.28|136.74|134.34|136.74|134.34|136.68|134.28|0
1651048140000|2022-04-27 08:29:00|136.62|134.22|136.92|134.52|136.98|134.58|136.62|134.22|0
1651048150000|2022-04-27 08:29:10|136.68|134.28|136.74|134.34|136.74|134.34|136.62|134.22|0
1651048160000|2022-04-27 08:29:20|136.62|134.22|136.68|134.28|136.74|134.34|136.62|134.22|0
1651048170000|2022-04-27 08:29:30|136.62|134.22|136.62|134.22|136.74|134.34|136.62|134.22|0
1651048180000|2022-04-27 08:29:40|136.32|133.92|136.32|133.92|136.32|133.92|136.32|133.92|0
1651048190000|2022-04-27 08:29:50|136.38|133.98|136.02|133.62|136.38|133.98|136.02|133.62|0
1651048200000|2022-04-27 08:30:00|136.26|133.86|136.38|133.98|136.38|133.98|136.26|133.86|0
1651048210000|2022-04-27 08:30:10|136.44|134.04|136.86|134.46|136.86|134.46|136.38|133.98|0
1651048220000|2022-04-27 08:30:20|137.03|134.63|136.98|134.58|137.03|134.63|136.98|134.58|0
1651048230000|2022-04-27 08:30:30|137.03|134.63|136.86|134.46|137.03|134.63|136.86|134.46|0
1651048240000|2022-04-27 08:30:40|136.74|134.34|136.68|134.28|136.74|134.34|136.62|134.22|0
1651048250000|2022-04-27 08:30:50|136.74|134.34|136.74|134.34|136.86|134.46|136.74|134.34|0
1651048260000|2022-04-27 08:31:00|136.79|134.39|136.79|134.39|136.79|134.39|136.74|134.34|0
1651048270000|2022-04-27 08:31:10|136.86|134.46|136.62|134.22|136.86|134.46|136.62|134.22|0
1651048280000|2022-04-27 08:31:20|136.74|134.34|136.56|134.16|136.74|134.34|136.38|133.98|0
1651048290000|2022-04-27 08:31:30|136.62|134.22|136.5|134.1|136.62|134.22|136.5|134.1|0
1651048300000|2022-04-27 08:31:40|136.38|133.98|136.32|133.92|136.38|133.98|136.26|133.86|0
1651048310000|2022-04-27 08:31:50|136.26|133.86|136.14|133.74|136.38|133.98|136.14|133.74|0
1651048320000|2022-04-27 08:32:00|135.9|133.5|135.66|133.26|135.96|133.56|135.66|133.26|0
1651048330000|2022-04-27 08:32:10|135.78|133.38|135.84|133.44|135.84|133.44|135.78|133.38|0
1651048340000|2022-04-27 08:32:20|135.78|133.38|135.54|133.14|136.02|133.62|135.54|133.14|0
1651048350000|2022-04-27 08:32:30|135.6|133.2|135.54|133.14|135.6|133.2|135.54|133.14|0
1651048360000|2022-04-27 08:32:40|135.42|133.02|135.42|133.02|135.42|133.02|135.31|132.91|0
1651048370000|2022-04-27 08:32:50|135.54|133.14|135.24|132.84|135.54|133.14|135.19|132.79|0
1651048380000|2022-04-27 08:33:00|135.31|132.91|135.42|133.02|135.42|133.02|135.31|132.91|0
1651048390000|2022-04-27 08:33:10|135.36|132.96|135.07|132.67|135.36|132.96|135.07|132.67|0
1651048400000|2022-04-27 08:33:20|135.01|132.61|134.77|132.37|135.01|132.61|134.77|132.37|0
1651048410000|2022-04-27 08:33:30|134.59|132.19|134.77|132.37|134.77|132.37|134.59|132.19|0
1651048420000|2022-04-27 08:33:40|134.71|132.31|134.77|132.37|134.95|132.55|134.71|132.31|0
1651048430000|2022-04-27 08:33:50|134.71|132.31|134.77|132.37|134.77|132.37|134.71|132.31|0
1651048440000|2022-04-27 08:34:00|134.95|132.55|134.36|131.96|134.95|132.55|134.36|131.96|0
1651048450000|2022-04-27 08:34:10|134.47|132.07|134.59|132.19|134.59|132.19|134.47|132.07|0
1651048460000|2022-04-27 08:34:20|134.71|132.31|134.36|131.96|134.71|132.31|134.36|131.96|0
1651048470000|2022-04-27 08:34:30|134.47|132.07|134.47|132.07|134.47|132.07|134.36|131.96|0
1651048480000|2022-04-27 08:34:40|134.59|132.19|134.29|131.89|134.59|132.19|134.29|131.89|0
1651048490000|2022-04-27 08:34:50|134.24|131.84|134.18|131.78|134.24|131.84|134.12|131.72|0
1651048500000|2022-04-27 08:35:00|133.88|131.48|133.65|131.25|133.88|131.48|133.65|131.25|0
1651048510000|2022-04-27 08:35:10|133.53|131.13|133.65|131.25|133.7|131.3|133.53|131.13|0
1651048520000|2022-04-27 08:35:20|133.53|131.13|133.65|131.25|133.65|131.25|133.53|131.13|0
1651048530000|2022-04-27 08:35:30|133.76|131.36|133.76|131.36|133.88|131.48|133.76|131.36|0
1651048540000|2022-04-27 08:35:40|133.7|131.3|133.53|131.13|133.88|131.48|133.53|131.13|0
1651048550000|2022-04-27 08:35:50|133.58|131.18|133.76|131.36|133.76|131.36|133.53|131.13|0
1651048560000|2022-04-27 08:36:00|133.7|131.3|133.76|131.36|133.76|131.36|133.65|131.25|0
1651048570000|2022-04-27 08:36:10|133.65|131.25|133.82|131.42|133.82|131.42|133.65|131.25|0
1651048580000|2022-04-27 08:36:20|133.88|131.48|134.47|132.07|134.47|132.07|133.88|131.48|0
1651048590000|2022-04-27 08:36:30|134.35|131.95|134.65|132.25|134.65|132.25|134.35|131.95|0
1651048600000|2022-04-27 08:36:40|134.71|132.31|134.71|132.31|134.71|132.31|134.65|132.25|0
1651048610000|2022-04-27 08:36:50|134.83|132.43|135.06|132.66|135.06|132.66|134.77|132.37|0
1651048620000|2022-04-27 08:37:00|135.18|132.78|134.83|132.43|135.18|132.78|134.77|132.37|0
1651048630000|2022-04-27 08:37:10|134.88|132.48|134.41|132.01|134.88|132.48|134.41|132.01|0
1651048640000|2022-04-27 08:37:20|134.35|131.95|134.71|132.31|134.94|132.54|134.35|131.95|0
1651048650000|2022-04-27 08:37:30|134.59|132.19|134.59|132.19|134.71|132.31|134.59|132.19|0
1651048660000|2022-04-27 08:37:40|134.83|132.43|135.42|133.02|135.42|133.02|134.83|132.43|0
1651048670000|2022-04-27 08:37:50|135.06|132.66|134.94|132.54|135.12|132.72|134.94|132.54|0
1651048680000|2022-04-27 08:38:00|134.83|132.43|134.71|132.31|134.83|132.43|134.71|132.31|0
1651048690000|2022-04-27 08:38:10|134.47|132.07|133.82|131.42|134.47|132.07|133.82|131.42|0
1651048700000|2022-04-27 08:38:20|133.76|131.36|133.76|131.36|133.76|131.36|133.64|131.24|0
1651048710000|2022-04-27 08:38:30|133.82|131.42|134.23|131.83|134.35|131.95|133.82|131.42|0
1651048720000|2022-04-27 08:38:40|134.35|131.95|134.41|132.01|134.41|132.01|134.35|131.95|0
1651048730000|2022-04-27 08:38:50|134.71|132.31|134.82|132.42|134.82|132.42|134.59|132.19|0
1651048740000|2022-04-27 08:39:00|135.12|132.72|135|132.6|135.12|132.72|135|132.6|0
1651048750000|2022-04-27 08:39:10|135.18|132.78|135.18|132.78|135.18|132.78|135.06|132.66|0
1651048760000|2022-04-27 08:39:20|135.12|132.72|135.3|132.9|135.3|132.9|135.12|132.72|0
1651048770000|2022-04-27 08:39:30|135.06|132.66|135.18|132.78|135.24|132.84|135.06|132.66|0
1651048780000|2022-04-27 08:39:40|135.3|132.9|134.71|132.31|135.3|132.9|134.71|132.31|0
1651048790000|2022-04-27 08:39:50|134.59|132.19|134.88|132.48|134.88|132.48|134.59|132.19|0
1651048800000|2022-04-27 08:40:00|135.06|132.66|135.42|133.02|135.42|133.02|135.06|132.66|0
1651048810000|2022-04-27 08:40:10|135.47|133.07|135.35|132.95|135.47|133.07|135.35|132.95|0
1651048820000|2022-04-27 08:40:20|135.42|133.02|135.42|133.02|135.42|133.02|135.42|133.02|0
1651048830000|2022-04-27 08:40:30|135.77|133.37|135.89|133.49|135.89|133.49|135.71|133.31|0
1651048840000|2022-04-27 08:40:40|135.65|133.25|135.71|133.31|135.71|133.31|135.47|133.07|0
1651048850000|2022-04-27 08:40:50|135.65|133.25|135.77|133.37|135.77|133.37|135.65|133.25|0
1651048860000|2022-04-27 08:41:00|135.65|133.25|135.95|133.55|135.95|133.55|135.65|133.25|0
1651048870000|2022-04-27 08:41:10|135.89|133.49|135.77|133.37|135.95|133.55|135.77|133.37|0
1651048880000|2022-04-27 08:41:20|135.65|133.25|135.65|133.25|135.65|133.25|135.65|133.25|0
1651048890000|2022-04-27 08:41:30|135.59|133.19|135.65|133.25|135.77|133.37|135.59|133.19|0
1651048900000|2022-04-27 08:41:40|135.59|133.19|135.53|133.13|135.59|133.19|135.53|133.13|0
1651048910000|2022-04-27 08:41:50|135.42|133.02|135.23|132.83|135.53|133.13|135.23|132.83|0
1651048920000|2022-04-27 08:42:00|135.3|132.9|135.18|132.78|135.3|132.9|135.18|132.78|0
1651048930000|2022-04-27 08:42:10|135.06|132.66|135.06|132.66|135.06|132.66|135.06|132.66|0
1651048940000|2022-04-27 08:42:20|134.94|132.54|135.18|132.78|135.18|132.78|134.94|132.54|0
1651048950000|2022-04-27 08:42:30|135.12|132.72|135.53|133.13|135.53|133.13|135.12|132.72|0
1651048960000|2022-04-27 08:42:40|135.18|132.78|135.3|132.9|135.41|133.01|135.18|132.78|0
1651048970000|2022-04-27 08:42:50|135.53|133.13|135.3|132.9|135.53|133.13|135.3|132.9|0
1651048980000|2022-04-27 08:43:00|135.18|132.78|135.06|132.66|135.18|132.78|135|132.6|0
1651048990000|2022-04-27 08:43:10|135.11|132.71|135.11|132.71|135.18|132.78|135.11|132.71|0
1651049000000|2022-04-27 08:43:20|135.29|132.89|135.18|132.78|135.35|132.95|135.18|132.78|0
1651049010000|2022-04-27 08:43:30|135.29|132.89|135.18|132.78|135.29|132.89|135.18|132.78|0
1651049020000|2022-04-27 08:43:40|135.23|132.83|135.18|132.78|135.41|133.01|135.18|132.78|0
1651049030000|2022-04-27 08:43:50|135.23|132.83|135.18|132.78|135.29|132.89|135.18|132.78|0
1651049040000|2022-04-27 08:44:00|135.11|132.71|135.18|132.78|135.29|132.89|135.11|132.71|0
1651049050000|2022-04-27 08:44:10|135.11|132.71|135.11|132.71|135.11|132.71|134.94|132.54|0
1651049060000|2022-04-27 08:44:20|134.99|132.59|134.88|132.48|134.99|132.59|134.76|132.36|0
1651049070000|2022-04-27 08:44:30|135.06|132.66|135.11|132.71|135.23|132.83|135.06|132.66|0
1651049080000|2022-04-27 08:44:40|134.94|132.54|134.94|132.54|134.94|132.54|134.82|132.42|0
1651049090000|2022-04-27 08:44:50|134.64|132.24|134.7|132.3|134.7|132.3|134.58|132.18|0
1651049100000|2022-04-27 08:45:00|134.64|132.24|133.64|131.24|134.7|132.3|133.64|131.24|0
1651049110000|2022-04-27 08:45:10|133.81|131.41|133.4|131|133.87|131.47|133.4|131|0
1651049120000|2022-04-27 08:45:20|133.17|130.77|133.87|131.47|133.87|131.47|133.17|130.77|0
1651049130000|2022-04-27 08:45:30|134.11|131.71|134.05|131.65|134.11|131.71|134.05|131.65|0
1651049140000|2022-04-27 08:45:40|134.11|131.71|133.87|131.47|134.23|131.83|133.87|131.47|0
1651049150000|2022-04-27 08:45:50|133.75|131.35|133.64|131.24|133.75|131.35|133.64|131.24|0
1651049160000|2022-04-27 08:46:00|133.75|131.35|133.4|131|133.75|131.35|133.4|131|0
1651049170000|2022-04-27 08:46:10|133.28|130.88|133.05|130.65|133.28|130.88|133.05|130.65|0
1651049180000|2022-04-27 08:46:20|133.1|130.7|133.16|130.76|133.16|130.76|133.1|130.7|0
1651049190000|2022-04-27 08:46:30|132.93|130.53|132.87|130.47|132.93|130.53|132.69|130.29|0
1651049200000|2022-04-27 08:46:40|132.69|130.29|132.46|130.06|132.69|130.29|132.46|130.06|0
1651049210000|2022-04-27 08:46:50|132.4|130|132.58|130.18|132.58|130.18|132.4|130|0
1651049220000|2022-04-27 08:47:00|132.81|130.41|132.46|130.06|132.81|130.41|132.34|129.94|0
1651049230000|2022-04-27 08:47:10|132.58|130.18|132.46|130.06|132.58|130.18|132.46|130.06|0
1651049240000|2022-04-27 08:47:20|132.34|129.94|131.99|129.59|132.34|129.94|131.76|129.36|0
1651049250000|2022-04-27 08:47:30|131.93|129.53|131.81|129.41|131.99|129.59|131.81|129.41|0
1651049260000|2022-04-27 08:47:40|131.87|129.47|132.11|129.71|132.11|129.71|131.87|129.47|0
1651049270000|2022-04-27 08:47:50|131.99|129.59|132.34|129.94|132.34|129.94|131.99|129.59|0
1651049280000|2022-04-27 08:48:00|132.16|129.76|132.58|130.18|132.58|130.18|132.16|129.76|0
1651049290000|2022-04-27 08:48:10|132.69|130.29|132.58|130.18|132.69|130.29|132.58|130.18|0
1651049300000|2022-04-27 08:48:20|132.63|130.23|132.81|130.41|132.81|130.41|132.63|130.23|0
1651049310000|2022-04-27 08:48:30|132.69|130.29|131.81|129.41|132.69|130.29|131.81|129.41|0
1651049320000|2022-04-27 08:48:40|131.41|129.01|131.76|129.36|131.87|129.47|131.41|129.01|0
1651049330000|2022-04-27 08:48:50|131.41|129.01|131.52|129.12|131.52|129.12|131.41|129.01|0
1651049340000|2022-04-27 08:49:00|131.64|129.24|131.69|129.29|131.69|129.29|131.64|129.24|0
1651049350000|2022-04-27 08:49:10|131.64|129.24|132.11|129.71|132.11|129.71|131.64|129.24|0
1651049360000|2022-04-27 08:49:20|130.85|128.45|132.79|130.39|132.79|130.39|130.85|128.45|0
1651049370000|2022-04-27 08:49:30|132.5|130.1|131.99|129.59|132.61|130.21|131.99|129.59|0
1651049380000|2022-04-27 08:49:40|131.87|129.47|131.81|129.41|131.87|129.47|131.81|129.41|0
1651049390000|2022-04-27 08:49:50|132.16|129.76|131.99|129.59|132.16|129.76|131.99|129.59|0
1651049400000|2022-04-27 08:50:00|131.87|129.47|131.52|129.12|131.87|129.47|131.52|129.12|0
1651049410000|2022-04-27 08:50:10|131.69|129.29|131.52|129.12|131.69|129.29|131.05|128.65|0
1651049420000|2022-04-27 08:50:20|131.4|129|131.29|128.89|131.75|129.35|131.29|128.89|0
1651049430000|2022-04-27 08:50:30|131.69|129.29|131.52|129.12|131.69|129.29|131.52|129.12|0
1651049440000|2022-04-27 08:50:40|131.58|129.18|131.52|129.12|131.58|129.18|131.52|129.12|0
1651049450000|2022-04-27 08:50:50|131.75|129.35|131.64|129.24|131.75|129.35|131.64|129.24|0
1651049460000|2022-04-27 08:51:00|131.75|129.35|131.99|129.59|131.99|129.59|131.75|129.35|0
1651049470000|2022-04-27 08:51:10|131.87|129.47|131.87|129.47|131.87|129.47|131.87|129.47|0
1651049480000|2022-04-27 08:51:20|131.81|129.41|131.99|129.59|131.99|129.59|131.81|129.41|0
1651049490000|2022-04-27 08:51:30|132.04|129.64|132.04|129.64|132.04|129.64|132.04|129.64|0
1651049500000|2022-04-27 08:51:40|132.16|129.76|132.22|129.82|132.22|129.82|132.16|129.76|0
1651049510000|2022-04-27 08:51:50|132.28|129.88|131.93|129.53|132.28|129.88|131.87|129.47|0
1651049520000|2022-04-27 08:52:00|131.87|129.47|131.52|129.12|131.87|129.47|131.46|129.06|0
1651049530000|2022-04-27 08:52:10|131.64|129.24|131.52|129.12|131.75|129.35|131.52|129.12|0
1651049540000|2022-04-27 08:52:20|131.46|129.06|131.75|129.35|131.75|129.35|131.46|129.06|0
1651049550000|2022-04-27 08:52:30|131.87|129.47|131.87|129.47|131.87|129.47|131.87|129.47|0
1651049560000|2022-04-27 08:52:40|131.75|129.35|131.69|129.29|131.75|129.35|131.69|129.29|0
1651049570000|2022-04-27 08:52:50|131.63|129.23|131.63|129.23|131.63|129.23|131.63|129.23|0
1651049580000|2022-04-27 08:53:00|131.57|129.17|131.87|129.47|131.87|129.47|131.52|129.12|0
1651049590000|2022-04-27 08:53:10|131.92|129.52|132.04|129.64|132.04|129.64|131.92|129.52|0
1651049600000|2022-04-27 08:53:20|131.98|129.58|132.1|129.7|132.16|129.76|131.98|129.58|0
1651049610000|2022-04-27 08:53:30|132.22|129.82|132.27|129.87|132.27|129.87|132.22|129.82|0
1651049620000|2022-04-27 08:53:40|132.34|129.94|132.45|130.05|132.45|130.05|132.34|129.94|0
1651049630000|2022-04-27 08:53:50|132.51|130.11|132.57|130.17|132.57|130.17|132.51|130.11|0
1651049640000|2022-04-27 08:54:00|132.69|130.29|132.8|130.4|132.8|130.4|132.69|130.29|0
1651049650000|2022-04-27 08:54:10|133.21|130.81|133.16|130.76|133.21|130.81|133.04|130.64|0
1651049660000|2022-04-27 08:54:20|133.27|130.87|133.16|130.76|133.27|130.87|133.16|130.76|0
1651049670000|2022-04-27 08:54:30|133.09|130.69|133.16|130.76|133.16|130.76|133.09|130.69|0
1651049680000|2022-04-27 08:54:40|133.09|130.69|132.8|130.4|133.09|130.69|132.8|130.4|0
1651049690000|2022-04-27 08:54:50|132.69|130.29|132.57|130.17|132.69|130.29|132.57|130.17|0
1651049700000|2022-04-27 08:55:00|132.45|130.05|132.8|130.4|132.8|130.4|132.45|130.05|0
1651049710000|2022-04-27 08:55:10|132.74|130.34|132.8|130.4|132.8|130.4|132.74|130.34|0
1651049720000|2022-04-27 08:55:20|132.74|130.34|132.69|130.29|132.74|130.34|132.69|130.29|0
1651049730000|2022-04-27 08:55:30|132.62|130.22|132.68|130.28|132.68|130.28|132.62|130.22|0
1651049740000|2022-04-27 08:55:40|132.62|130.22|132.92|130.52|132.92|130.52|132.62|130.22|0
1651049750000|2022-04-27 08:55:50|132.8|130.4|132.68|130.28|132.8|130.4|132.68|130.28|0
1651049760000|2022-04-27 08:56:00|132.74|130.34|132.68|130.28|132.74|130.34|132.68|130.28|0
1651049770000|2022-04-27 08:56:10|132.51|130.11|132.45|130.05|132.51|130.11|132.45|130.05|0
1651049780000|2022-04-27 08:56:20|133.04|130.64|134.15|131.75|134.45|132.05|133.04|130.64|0
1651049790000|2022-04-27 08:56:30|133.98|131.58|133.27|130.87|133.98|131.58|133.27|130.87|0
1651049800000|2022-04-27 08:56:40|133.39|130.99|133.68|131.28|133.74|131.34|133.27|130.87|0
1651049810000|2022-04-27 08:56:50|133.62|131.22|135.16|132.76|135.16|132.76|133.62|131.22|0
1651049820000|2022-04-27 08:57:00|135.4|133|134.81|132.41|135.4|133|134.81|132.41|0
1651049830000|2022-04-27 08:57:10|134.86|132.46|134.92|132.52|134.92|132.52|134.86|132.46|0
1651049840000|2022-04-27 08:57:20|135.34|132.94|135.04|132.64|135.4|133|135.04|132.64|0
1651049850000|2022-04-27 08:57:30|134.92|132.52|134.92|132.52|134.92|132.52|134.86|132.46|0
1651049860000|2022-04-27 08:57:40|134.81|132.41|134.86|132.46|134.92|132.52|134.81|132.41|0
1651049870000|2022-04-27 08:57:50|134.92|132.52|134.57|132.17|134.92|132.52|134.57|132.17|0
1651049880000|2022-04-27 08:58:00|134.45|132.05|134.33|131.93|134.69|132.29|134.33|131.93|0
1651049890000|2022-04-27 08:58:10|134.39|131.99|133.98|131.58|134.39|131.99|133.98|131.58|0
1651049900000|2022-04-27 08:58:20|134.03|131.63|133.98|131.58|134.03|131.63|133.98|131.58|0
1651049910000|2022-04-27 08:58:30|133.92|131.52|134.39|131.99|134.39|131.99|133.86|131.46|0
1651049920000|2022-04-27 08:58:40|134.51|132.11|134.57|132.17|134.57|132.17|134.45|132.05|0
1651049930000|2022-04-27 08:58:50|134.69|132.29|134.69|132.29|134.8|132.4|134.69|132.29|0
1651049940000|2022-04-27 08:59:00|134.51|132.11|134.45|132.05|134.57|132.17|134.45|132.05|0
1651049950000|2022-04-27 08:59:10|134.39|131.99|133.74|131.34|134.39|131.99|133.74|131.34|0
1651049960000|2022-04-27 08:59:20|133.68|131.28|133.86|131.46|133.86|131.46|133.62|131.22|0
1651049970000|2022-04-27 08:59:30|133.8|131.4|133.86|131.46|133.86|131.46|133.62|131.22|0
1651049980000|2022-04-27 08:59:40|133.8|131.4|133.86|131.46|133.86|131.46|133.8|131.4|0
1651049990000|2022-04-27 08:59:50|133.62|131.22|133.68|131.28|133.68|131.28|133.62|131.22|0
1651050000000|2022-04-27 09:00:00|133.5|131.1|133.03|130.63|133.5|131.1|133.03|130.63|0
1651050010000|2022-04-27 09:00:10|133.09|130.69|133.39|130.99|133.39|130.99|133.03|130.63|0
1651050020000|2022-04-27 09:00:20|133.15|130.75|133.5|131.1|133.5|131.1|133.15|130.75|0
1651050030000|2022-04-27 09:00:30|133.56|131.16|133.74|131.34|133.74|131.34|133.5|131.1|0
1651050040000|2022-04-27 09:00:40|134.03|131.63|134.03|131.63|134.03|131.63|133.86|131.46|0
1651050050000|2022-04-27 09:00:50|133.86|131.46|133.74|131.34|133.86|131.46|133.62|131.22|0
1651050060000|2022-04-27 09:01:00|134.09|131.69|134.03|131.63|134.21|131.81|134.03|131.63|0
1651050070000|2022-04-27 09:01:10|134.68|132.28|134.62|132.22|134.68|132.28|134.45|132.05|0
1651050080000|2022-04-27 09:01:20|134.56|132.16|134.74|132.34|134.74|132.34|134.56|132.16|0
1651050090000|2022-04-27 09:01:30|135.04|132.64|134.92|132.52|135.04|132.64|134.8|132.4|0
1651050100000|2022-04-27 09:01:40|134.98|132.58|135.04|132.64|135.04|132.64|134.98|132.58|0
1651050110000|2022-04-27 09:01:50|134.92|132.52|135.28|132.88|135.28|132.88|134.92|132.52|0
1651050120000|2022-04-27 09:02:00|135.51|133.11|135.04|132.64|135.51|133.11|135.04|132.64|0
1651050130000|2022-04-27 09:02:10|134.98|132.58|134.68|132.28|134.98|132.58|134.68|132.28|0
1651050140000|2022-04-27 09:02:20|134.62|132.22|134.56|132.16|134.62|132.22|134.5|132.1|0
1651050150000|2022-04-27 09:02:30|134.8|132.4|134.56|132.16|134.92|132.52|134.56|132.16|0
1651050160000|2022-04-27 09:02:40|134.62|132.22|134.92|132.52|134.92|132.52|134.62|132.22|0
1651050170000|2022-04-27 09:02:50|134.98|132.58|134.8|132.4|134.98|132.58|134.8|132.4|0
1651050180000|2022-04-27 09:03:00|134.74|132.34|134.92|132.52|134.92|132.52|134.74|132.34|0
1651050190000|2022-04-27 09:03:10|135.04|132.64|134.86|132.46|135.04|132.64|134.86|132.46|0
1651050200000|2022-04-27 09:03:20|134.92|132.52|135.09|132.69|135.09|132.69|134.92|132.52|0
1651050210000|2022-04-27 09:03:30|135.16|132.76|134.44|132.04|135.16|132.76|134.44|132.04|0
1651050220000|2022-04-27 09:03:40|134.56|132.16|134.8|132.4|135.04|132.64|134.56|132.16|0
1651050230000|2022-04-27 09:03:50|134.68|132.28|134.8|132.4|134.86|132.46|134.68|132.28|0
1651050240000|2022-04-27 09:04:00|134.56|132.16|134.5|132.1|134.56|132.16|134.44|132.04|0
1651050250000|2022-04-27 09:04:10|134.68|132.28|134.8|132.4|134.8|132.4|134.68|132.28|0
1651050260000|2022-04-27 09:04:20|134.92|132.52|134.44|132.04|134.92|132.52|134.44|132.04|0
1651050270000|2022-04-27 09:04:30|134.56|132.16|134.21|131.81|134.56|132.16|134.21|131.81|0
1651050280000|2022-04-27 09:04:40|134.56|132.16|134.44|132.04|134.56|132.16|134.32|131.92|0
1651050290000|2022-04-27 09:04:50|134.56|132.16|134.56|132.16|134.68|132.28|134.56|132.16|0
1651050300000|2022-04-27 09:05:00|134.44|132.04|134.56|132.16|134.68|132.28|134.44|132.04|0
1651050310000|2022-04-27 09:05:10|134.62|132.22|134.5|132.1|134.62|132.22|134.44|132.04|0
1651050320000|2022-04-27 09:05:20|134.56|132.16|134.68|132.28|134.68|132.28|134.56|132.16|0
1651050330000|2022-04-27 09:05:30|134.62|132.22|134.62|132.22|134.8|132.4|134.62|132.22|0
1651050340000|2022-04-27 09:05:40|134.68|132.28|134.56|132.16|134.68|132.28|134.56|132.16|0
1651050350000|2022-04-27 09:05:50|134.44|132.04|134.44|132.04|134.44|132.04|134.38|131.98|0
1651050360000|2022-04-27 09:06:00|134.68|132.28|134.92|132.52|134.92|132.52|134.68|132.28|0
1651050370000|2022-04-27 09:06:10|134.68|132.28|134.68|132.28|134.73|132.33|134.68|132.28|0
1651050380000|2022-04-27 09:06:20|134.62|132.22|135.03|132.63|135.03|132.63|134.62|132.22|0
1651050390000|2022-04-27 09:06:30|134.91|132.51|135.03|132.63|135.03|132.63|134.91|132.51|0
1651050400000|2022-04-27 09:06:40|134.91|132.51|134.8|132.4|134.91|132.51|134.68|132.28|0
1651050410000|2022-04-27 09:06:50|134.85|132.45|134.56|132.16|134.85|132.45|134.44|132.04|0
1651050420000|2022-04-27 09:07:00|134.38|131.98|134.56|132.16|134.56|132.16|134.38|131.98|0
1651050430000|2022-04-27 09:07:10|134.8|132.4|135.15|132.75|135.15|132.75|134.8|132.4|0
1651050440000|2022-04-27 09:07:20|135.39|132.99|135.27|132.87|135.39|132.99|135.15|132.75|0
1651050450000|2022-04-27 09:07:30|135.33|132.93|135.86|133.46|135.86|133.46|135.33|132.93|0
1651050460000|2022-04-27 09:07:40|135.63|133.23|135.33|132.93|135.63|133.23|135.33|132.93|0
1651050470000|2022-04-27 09:07:50|135.21|132.81|135.03|132.63|135.21|132.81|135.03|132.63|0
1651050480000|2022-04-27 09:08:00|134.79|132.39|134.85|132.45|134.91|132.51|134.79|132.39|0
1651050490000|2022-04-27 09:08:10|135.09|132.69|135.39|132.99|135.39|132.99|135.09|132.69|0
1651050500000|2022-04-27 09:08:20|135.15|132.75|135.15|132.75|135.27|132.87|135.15|132.75|0
1651050510000|2022-04-27 09:08:30|135.03|132.63|135.09|132.69|135.15|132.75|135.03|132.63|0
1651050520000|2022-04-27 09:08:40|134.91|132.51|134.73|132.33|134.91|132.51|134.68|132.28|0
1651050530000|2022-04-27 09:08:50|134.68|132.28|134.32|131.92|134.68|132.28|133.97|131.57|0
1651050540000|2022-04-27 09:09:00|134.56|132.16|134.61|132.21|134.68|132.28|134.56|132.16|0
1651050550000|2022-04-27 09:09:10|134.67|132.27|134.2|131.8|134.67|132.27|134.2|131.8|0
1651050560000|2022-04-27 09:09:20|134.08|131.68|133.9|131.5|134.08|131.68|133.9|131.5|0
1651050570000|2022-04-27 09:09:30|133.73|131.33|133.55|131.15|133.73|131.33|133.55|131.15|0
1651050580000|2022-04-27 09:09:40|133.61|131.21|133.61|131.21|133.61|131.21|133.55|131.15|0
1651050590000|2022-04-27 09:09:50|133.26|130.86|133.08|130.68|133.38|130.98|133.08|130.68|0
1651050600000|2022-04-27 09:10:00|132.67|130.27|133.14|130.74|133.14|130.74|132.67|130.27|0
1651050610000|2022-04-27 09:10:10|133.26|130.86|133.49|131.09|133.49|131.09|133.26|130.86|0
1651050620000|2022-04-27 09:10:20|133.61|131.21|133.31|130.91|133.61|131.21|133.31|130.91|0
1651050630000|2022-04-27 09:10:30|133.37|130.97|133.49|131.09|133.49|131.09|133.37|130.97|0
1651050640000|2022-04-27 09:10:40|133.61|131.21|133.73|131.33|133.73|131.33|133.61|131.21|0
1651050650000|2022-04-27 09:10:50|133.85|131.45|134.32|131.92|134.32|131.92|133.85|131.45|0
1651050660000|2022-04-27 09:11:00|134.2|131.8|133.96|131.56|134.2|131.8|133.85|131.45|0
1651050670000|2022-04-27 09:11:10|134.02|131.62|134.02|131.62|134.08|131.68|134.02|131.62|0
1651050680000|2022-04-27 09:11:20|133.9|131.5|133.85|131.45|133.96|131.56|133.85|131.45|0
1651050690000|2022-04-27 09:11:30|133.9|131.5|134.32|131.92|134.32|131.92|133.9|131.5|0
1651050700000|2022-04-27 09:11:40|134.2|131.8|134.44|132.04|134.44|132.04|134.2|131.8|0
1651050710000|2022-04-27 09:11:50|134.49|132.09|134.32|131.92|134.49|132.09|134.32|131.92|0
1651050720000|2022-04-27 09:12:00|134.37|131.97|134.08|131.68|134.37|131.97|134.08|131.68|0
1651050730000|2022-04-27 09:12:10|133.96|131.56|133.96|131.56|133.96|131.56|133.96|131.56|0
1651050740000|2022-04-27 09:12:20|134.2|131.8|134.2|131.8|134.2|131.8|134.14|131.74|0
1651050750000|2022-04-27 09:12:30|134.14|131.74|134.49|132.09|134.49|132.09|134.14|131.74|0
1651050760000|2022-04-27 09:12:40|134.43|132.03|134.61|132.21|134.61|132.21|134.43|132.03|0
1651050770000|2022-04-27 09:12:50|134.55|132.15|134.67|132.27|134.67|132.27|134.43|132.03|0
1651050780000|2022-04-27 09:13:00|134.91|132.51|134.67|132.27|134.91|132.51|134.67|132.27|0
1651050790000|2022-04-27 09:13:10|134.96|132.56|134.79|132.39|134.96|132.56|134.79|132.39|0
1651050800000|2022-04-27 09:13:20|134.91|132.51|134.96|132.56|135.03|132.63|134.91|132.51|0
1651050810000|2022-04-27 09:13:30|135.14|132.74|135.14|132.74|135.14|132.74|135.14|132.74|0
1651050820000|2022-04-27 09:13:40|135.26|132.86|135.5|133.1|135.5|133.1|135.26|132.86|0
1651050830000|2022-04-27 09:13:50|135.74|133.34|135.5|133.1|135.74|133.34|135.5|133.1|0
1651050840000|2022-04-27 09:14:00|135.38|132.98|135.38|132.98|135.38|132.98|135.32|132.92|0
1651050850000|2022-04-27 09:14:10|135.2|132.8|135.03|132.63|135.2|132.8|134.91|132.51|0
1651050860000|2022-04-27 09:14:20|135.02|132.62|135.02|132.62|135.02|132.62|135.02|132.62|0
1651050870000|2022-04-27 09:14:30|134.67|132.27|134.61|132.21|134.67|132.27|134.55|132.15|0
1651050880000|2022-04-27 09:14:40|134.67|132.27|134.91|132.51|134.91|132.51|134.55|132.15|0
1651050890000|2022-04-27 09:14:50|134.84|132.44|134.91|132.51|134.91|132.51|134.84|132.44|0
1651050900000|2022-04-27 09:15:00|134.67|132.27|134.67|132.27|134.67|132.27|134.55|132.15|0
1651050910000|2022-04-27 09:15:10|134.73|132.33|134.2|131.8|134.73|132.33|134.2|131.8|0
1651050920000|2022-04-27 09:15:20|134.43|132.03|134.31|131.91|134.49|132.09|134.31|131.91|0
1651050930000|2022-04-27 09:15:30|134.25|131.85|134.19|131.79|134.25|131.85|134.19|131.79|0
1651050940000|2022-04-27 09:15:40|134.08|131.68|133.6|131.2|134.13|131.73|133.6|131.2|0
1651050950000|2022-04-27 09:15:50|133.54|131.14|133.25|130.85|133.54|131.14|133.25|130.85|0
1651050960000|2022-04-27 09:16:00|133.37|130.97|133.6|131.2|133.6|131.2|133.25|130.85|0
1651050970000|2022-04-27 09:16:10|133.49|131.09|133.6|131.2|133.66|131.26|133.49|131.09|0
1651050980000|2022-04-27 09:16:20|133.72|131.32|133.84|131.44|133.96|131.56|133.72|131.32|0
1651050990000|2022-04-27 09:16:30|133.78|131.38|133.49|131.09|133.78|131.38|133.49|131.09|0
1651051000000|2022-04-27 09:16:40|133.37|130.97|133.37|130.97|133.37|130.97|133.25|130.85|0
1651051010000|2022-04-27 09:16:50|133.49|131.09|133.42|131.02|133.49|131.09|133.42|131.02|0
1651051020000|2022-04-27 09:17:00|133.49|131.09|133.19|130.79|133.49|131.09|133.19|130.79|0
1651051030000|2022-04-27 09:17:10|133.25|130.85|132.66|130.26|133.25|130.85|132.66|130.26|0
1651051040000|2022-04-27 09:17:20|132.55|130.15|132.66|130.26|132.66|130.26|132.55|130.15|0
1651051050000|2022-04-27 09:17:30|132.78|130.38|132.66|130.26|132.78|130.38|132.54|130.14|0
1651051060000|2022-04-27 09:17:40|132.78|130.38|132.9|130.5|132.9|130.5|132.78|130.38|0
1651051070000|2022-04-27 09:17:50|133.07|130.67|133.01|130.61|133.07|130.67|133.01|130.61|0
1651051080000|2022-04-27 09:18:00|132.9|130.5|133.48|131.08|133.48|131.08|132.78|130.38|0
1651051090000|2022-04-27 09:18:10|133.72|131.32|133.96|131.56|133.96|131.56|133.72|131.32|0
1651051100000|2022-04-27 09:18:20|133.84|131.44|133.6|131.2|133.84|131.44|133.6|131.2|0
1651051110000|2022-04-27 09:18:30|133.48|131.08|133.6|131.2|133.6|131.2|133.48|131.08|0
1651051120000|2022-04-27 09:18:40|133.72|131.32|133.84|131.44|133.84|131.44|133.72|131.32|0
1651051140000|2022-04-27 09:19:00|133.89|131.49|134.07|131.67|134.07|131.67|133.89|131.49|0
1651051150000|2022-04-27 09:19:10|134.31|131.91|134.6|132.2|134.6|132.2|134.31|131.91|0
1651051160000|2022-04-27 09:19:20|134.72|132.32|134.31|131.91|134.72|132.32|134.31|131.91|0
1651051170000|2022-04-27 09:19:30|134.43|132.03|134.43|132.03|134.43|132.03|134.37|131.97|0
1651051180000|2022-04-27 09:19:40|134.48|132.08|134.84|132.44|134.84|132.44|134.48|132.08|0
1651051190000|2022-04-27 09:19:50|134.37|131.97|134.31|131.91|134.37|131.97|134.31|131.91|0
1651051200000|2022-04-27 09:20:00|134.37|131.97|134.31|131.91|134.37|131.97|134.31|131.91|0
1651051210000|2022-04-27 09:20:10|134.37|131.97|134.19|131.79|134.48|132.08|134.19|131.79|0
1651051220000|2022-04-27 09:20:20|134.25|131.85|134.43|132.03|134.43|132.03|134.25|131.85|0
1651051230000|2022-04-27 09:20:30|134.31|131.91|134.36|131.96|134.36|131.96|134.31|131.91|0
1651051240000|2022-04-27 09:20:40|134.54|132.14|134.31|131.91|134.54|132.14|134.19|131.79|0
1651051250000|2022-04-27 09:20:50|134.19|131.79|134.19|131.79|134.19|131.79|134.13|131.73|0
1651051260000|2022-04-27 09:21:00|134.31|131.91|134.25|131.85|134.31|131.91|134.25|131.85|0
1651051270000|2022-04-27 09:21:10|134.31|131.91|134.13|131.73|134.31|131.91|134.13|131.73|0
1651051280000|2022-04-27 09:21:20|134.07|131.67|134.25|131.85|134.25|131.85|134.07|131.67|0
1651051290000|2022-04-27 09:21:30|134.19|131.79|134.31|131.91|134.31|131.91|134.19|131.79|0
1651051300000|2022-04-27 09:21:40|134.48|132.08|134.54|132.14|134.54|132.14|134.48|132.08|0
1651051310000|2022-04-27 09:21:50|134.43|132.03|134.42|132.02|134.48|132.08|134.42|132.02|0
1651051320000|2022-04-27 09:22:00|134.31|131.91|134.31|131.91|134.31|131.91|134.19|131.79|0
1651051330000|2022-04-27 09:22:10|134.07|131.67|134.07|131.67|134.07|131.67|134.01|131.61|0
1651051340000|2022-04-27 09:22:20|134.13|131.73|133.89|131.49|134.13|131.73|133.89|131.49|0
1651051350000|2022-04-27 09:22:30|134.13|131.73|134.07|131.67|134.13|131.73|134.07|131.67|0
1651051360000|2022-04-27 09:22:40|134.19|131.79|134.54|132.14|134.54|132.14|134.19|131.79|0
1651051370000|2022-04-27 09:22:50|134.9|132.5|135.37|132.97|135.37|132.97|134.9|132.5|0
1651051380000|2022-04-27 09:23:00|135.31|132.91|135.43|133.03|135.49|133.09|135.31|132.91|0
1651051390000|2022-04-27 09:23:10|135.25|132.85|135.13|132.73|135.25|132.85|135.13|132.73|0
1651051400000|2022-04-27 09:23:20|135.07|132.67|134.84|132.44|135.13|132.73|134.78|132.38|0
1651051410000|2022-04-27 09:23:30|134.78|132.38|134.66|132.26|134.78|132.38|134.66|132.26|0
1651051420000|2022-04-27 09:23:40|134.6|132.2|133.89|131.49|134.6|132.2|133.89|131.49|0
1651051430000|2022-04-27 09:23:50|133.95|131.55|133.89|131.49|133.95|131.55|133.89|131.49|0
1651051440000|2022-04-27 09:24:00|133.83|131.43|133.95|131.55|133.95|131.55|133.83|131.43|0
1651051450000|2022-04-27 09:24:10|134.19|131.79|134.12|131.72|134.19|131.79|134.07|131.67|0
1651051460000|2022-04-27 09:24:20|134.07|131.67|134.24|131.84|134.24|131.84|134.07|131.67|0
1651051470000|2022-04-27 09:24:30|134.3|131.9|134.3|131.9|134.42|132.02|134.3|131.9|0
1651051480000|2022-04-27 09:24:40|134.42|132.02|134.78|132.38|134.78|132.38|134.42|132.02|0
1651051490000|2022-04-27 09:24:50|134.66|132.26|134.66|132.26|134.66|132.26|134.66|132.26|0
1651051500000|2022-04-27 09:25:00|135.13|132.73|135.13|132.73|135.25|132.85|135.13|132.73|0
1651051510000|2022-04-27 09:25:10|135.25|132.85|135.37|132.97|135.37|132.97|135.25|132.85|0
1651051520000|2022-04-27 09:25:20|135.25|132.85|135.13|132.73|135.25|132.85|135.13|132.73|0
1651051530000|2022-04-27 09:25:30|135.31|132.91|135.25|132.85|135.37|132.97|135.25|132.85|0
1651051540000|2022-04-27 09:25:40|135.19|132.79|135.19|132.79|135.19|132.79|135.19|132.79|0
1651051550000|2022-04-27 09:25:50|135.25|132.85|135.25|132.85|135.25|132.85|135.25|132.85|0
1651051560000|2022-04-27 09:26:00|135.13|132.73|135.01|132.61|135.13|132.73|135.01|132.61|0
1651051570000|2022-04-27 09:26:10|135.13|132.73|135.49|133.09|135.49|133.09|135.01|132.61|0
1651051580000|2022-04-27 09:26:20|135.54|133.14|135.49|133.09|135.54|133.14|135.49|133.09|0
1651051590000|2022-04-27 09:26:30|135.54|133.14|135.37|132.97|135.54|133.14|135.37|132.97|0
1651051600000|2022-04-27 09:26:40|135.43|133.03|135.84|133.44|135.84|133.44|135.43|133.03|0
1651051610000|2022-04-27 09:26:50|135.73|133.33|135.84|133.44|135.84|133.44|135.72|133.32|0
1651051620000|2022-04-27 09:27:00|135.72|133.32|135.49|133.09|135.72|133.32|135.49|133.09|0
1651051630000|2022-04-27 09:27:10|135.37|132.97|135.37|132.97|135.37|132.97|135.37|132.97|0
1651051640000|2022-04-27 09:27:20|135.49|133.09|135.49|133.09|135.49|133.09|135.49|133.09|0
1651051650000|2022-04-27 09:27:30|135.61|133.21|135.54|133.14|135.61|133.21|135.54|133.14|0
1651051660000|2022-04-27 09:27:40|135.61|133.21|134.66|132.26|135.61|133.21|134.66|132.26|0
1651051670000|2022-04-27 09:27:50|134.77|132.37|134.77|132.37|134.77|132.37|134.66|132.26|0
1651051680000|2022-04-27 09:28:00|134.66|132.26|134.89|132.49|134.89|132.49|134.66|132.26|0
1651051690000|2022-04-27 09:28:10|135.01|132.61|134.89|132.49|135.13|132.73|134.89|132.49|0
1651051700000|2022-04-27 09:28:20|135.01|132.61|135.33|132.93|135.69|133.29|135.01|132.61|0
1651051710000|2022-04-27 09:28:30|135.15|132.75|135.33|132.93|135.33|132.93|135.15|132.75|0
1651051720000|2022-04-27 09:28:40|135.27|132.87|135.81|133.41|135.81|133.41|135.27|132.87|0
1651051730000|2022-04-27 09:28:50|135.51|133.11|135.57|133.17|135.69|133.29|135.51|133.11|0
1651051740000|2022-04-27 09:29:00|135.51|133.11|135.21|132.81|135.57|133.17|135.21|132.81|0
1651051750000|2022-04-27 09:29:10|135.1|132.7|134.74|132.34|135.1|132.7|134.62|132.22|0
1651051760000|2022-04-27 09:29:20|134.62|132.22|134.68|132.28|134.68|132.28|134.62|132.22|0
1651051770000|2022-04-27 09:29:30|134.74|132.34|134.74|132.34|134.74|132.34|134.74|132.34|0
1651051780000|2022-04-27 09:29:40|134.86|132.46|134.86|132.46|134.86|132.46|134.86|132.46|0
1651051790000|2022-04-27 09:29:50|134.79|132.39|134.74|132.34|134.86|132.46|134.62|132.22|0
1651051800000|2022-04-27 09:30:00|134.79|132.39|134.62|132.22|134.79|132.39|134.5|132.1|0
1651051810000|2022-04-27 09:30:10|134.5|132.1|134.26|131.86|134.5|132.1|134.26|131.86|0
1651051820000|2022-04-27 09:30:20|134.38|131.98|134.38|131.98|134.38|131.98|134.38|131.98|0
1651051830000|2022-04-27 09:30:30|134.44|132.04|134.44|132.04|134.44|132.04|134.38|131.98|0
1651051840000|2022-04-27 09:30:40|134.5|132.1|134.38|131.98|134.5|132.1|134.38|131.98|0
1651051850000|2022-04-27 09:30:50|134.5|132.1|134.44|132.04|134.56|132.16|134.26|131.86|0
1651051860000|2022-04-27 09:31:00|134.38|131.98|134.26|131.86|134.38|131.98|134.26|131.86|0
1651051870000|2022-04-27 09:31:10|134.32|131.92|134.26|131.86|134.32|131.92|134.26|131.86|0
1651051880000|2022-04-27 09:31:20|134.32|131.92|134.74|132.34|134.74|132.34|134.32|131.92|0
1651051890000|2022-04-27 09:31:30|134.97|132.57|134.62|132.22|134.97|132.57|134.62|132.22|0
1651051900000|2022-04-27 09:31:40|134.67|132.27|134.67|132.27|134.74|132.34|134.62|132.22|0
1651051910000|2022-04-27 09:31:50|134.5|132.1|134.14|131.74|134.5|132.1|134.14|131.74|0
1651051920000|2022-04-27 09:32:00|133.91|131.51|133.55|131.15|133.91|131.51|133.55|131.15|0
1651051930000|2022-04-27 09:32:10|133.49|131.09|133.31|130.91|133.49|131.09|133.31|130.91|0
1651051940000|2022-04-27 09:32:20|133.08|130.68|133.2|130.8|133.2|130.8|133.08|130.68|0
1651051950000|2022-04-27 09:32:30|133.25|130.85|133.49|131.09|133.49|131.09|133.25|130.85|0
1651051960000|2022-04-27 09:32:40|133.61|131.21|133.43|131.03|133.61|131.21|133.43|131.03|0
1651051970000|2022-04-27 09:32:50|133.37|130.97|133.2|130.8|133.43|131.03|133.2|130.8|0
1651051980000|2022-04-27 09:33:00|133.08|130.68|132.96|130.56|133.08|130.68|132.84|130.44|0
1651051990000|2022-04-27 09:33:10|132.84|130.44|132.84|130.44|132.96|130.56|132.84|130.44|0
1651052000000|2022-04-27 09:33:20|132.72|130.32|132.49|130.09|132.72|130.32|132.49|130.09|0
1651052010000|2022-04-27 09:33:30|132.37|129.97|132.61|130.21|132.61|130.21|132.37|129.97|0
1651052020000|2022-04-27 09:33:40|132.49|130.09|132.84|130.44|132.84|130.44|132.49|130.09|0
1651052030000|2022-04-27 09:33:50|132.72|130.32|132.72|130.32|132.84|130.44|132.72|130.32|0
1651052040000|2022-04-27 09:34:00|132.61|130.21|132.61|130.21|132.61|130.21|132.61|130.21|0
1651052050000|2022-04-27 09:34:10|132.49|130.09|132.37|129.97|132.49|130.09|132.25|129.85|0
1651052060000|2022-04-27 09:34:20|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1651052070000|2022-04-27 09:34:30|132.25|129.85|132.14|129.74|132.25|129.85|132.14|129.74|0
1651052080000|2022-04-27 09:34:40|132.02|129.62|132.02|129.62|132.07|129.67|132.02|129.62|0
1651052090000|2022-04-27 09:34:50|132.14|129.74|132.14|129.74|132.14|129.74|132.07|129.67|0
1651052100000|2022-04-27 09:35:00|132.25|129.85|132.49|130.09|132.49|130.09|132.25|129.85|0
1651052110000|2022-04-27 09:35:10|132.37|129.97|132.43|130.03|132.49|130.09|132.37|129.97|0
1651052120000|2022-04-27 09:35:20|132.49|130.09|132.37|129.97|132.49|130.09|132.37|129.97|0
1651052130000|2022-04-27 09:35:30|132.31|129.91|132.37|129.97|132.37|129.97|132.25|129.85|0
1651052140000|2022-04-27 09:35:40|132.31|129.91|132.49|130.09|132.49|130.09|132.13|129.73|0
1651052150000|2022-04-27 09:35:50|132.37|129.97|132.49|130.09|132.49|130.09|132.25|129.85|0
1651052160000|2022-04-27 09:36:00|132.25|129.85|132.43|130.03|132.43|130.03|132.25|129.85|0
1651052170000|2022-04-27 09:36:10|132.37|129.97|132.37|129.97|132.37|129.97|132.37|129.97|0
1651052180000|2022-04-27 09:36:20|132.25|129.85|132.37|129.97|132.37|129.97|132.25|129.85|0
1651052190000|2022-04-27 09:36:30|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1651052200000|2022-04-27 09:36:40|132.96|130.56|132.96|130.56|132.96|130.56|132.84|130.44|0
1651052210000|2022-04-27 09:36:50|133.07|130.67|132.96|130.56|133.07|130.67|132.84|130.44|0
1651052220000|2022-04-27 09:37:00|132.84|130.44|132.6|130.2|132.84|130.44|132.6|130.2|0
1651052230000|2022-04-27 09:37:10|132.84|130.44|132.78|130.38|132.84|130.44|132.78|130.38|0
1651052240000|2022-04-27 09:37:20|132.84|130.44|132.78|130.38|132.84|130.44|132.72|130.32|0
1651052250000|2022-04-27 09:37:30|132.66|130.26|132.49|130.09|132.66|130.26|132.49|130.09|0
1651052260000|2022-04-27 09:37:40|132.6|130.2|132.37|129.97|132.6|130.2|132.31|129.91|0
1651052270000|2022-04-27 09:37:50|132.48|130.08|133.37|130.97|133.37|130.97|132.48|130.08|0
1651052280000|2022-04-27 09:38:00|133.43|131.03|133.48|131.08|133.66|131.26|133.43|131.03|0
1651052290000|2022-04-27 09:38:10|133.43|131.03|133.43|131.03|133.43|131.03|133.25|130.85|0
1651052300000|2022-04-27 09:38:20|133.37|130.97|133.37|130.97|133.37|130.97|133.37|130.97|0
1651052310000|2022-04-27 09:38:30|133.43|131.03|133.36|130.96|133.43|131.03|133.36|130.96|0
1651052320000|2022-04-27 09:38:40|133.43|131.03|133.43|131.03|133.43|131.03|133.36|130.96|0
1651052330000|2022-04-27 09:38:50|133.48|131.08|133.78|131.38|133.78|131.38|133.48|131.08|0
1651052340000|2022-04-27 09:39:00|134.02|131.62|133.78|131.38|134.02|131.62|133.78|131.38|0
1651052350000|2022-04-27 09:39:10|133.84|131.44|134.07|131.67|134.07|131.67|133.84|131.44|0
1651052360000|2022-04-27 09:39:20|134.02|131.62|134.25|131.85|134.37|131.97|134.02|131.62|0
1651052370000|2022-04-27 09:39:30|134.19|131.79|134.25|131.85|134.25|131.85|134.19|131.79|0
1651052380000|2022-04-27 09:39:40|134.31|131.91|134.37|131.97|134.49|132.09|134.31|131.91|0
1651052390000|2022-04-27 09:39:50|134.49|132.09|134.49|132.09|134.61|132.21|134.49|132.09|0
1651052410000|2022-04-27 09:40:10|134.61|132.21|134.49|132.09|134.61|132.21|134.49|132.09|0
1651052420000|2022-04-27 09:40:20|134.55|132.15|134.49|132.09|134.61|132.21|134.49|132.09|0
1651052440000|2022-04-27 09:40:40|134.61|132.21|134.73|132.33|134.73|132.33|134.61|132.21|0
1651052450000|2022-04-27 09:40:50|134.85|132.45|134.85|132.45|134.96|132.56|134.85|132.45|0
1651052460000|2022-04-27 09:41:00|134.84|132.44|134.84|132.44|134.84|132.44|134.84|132.44|0
1651052470000|2022-04-27 09:41:10|134.78|132.38|134.78|132.38|134.78|132.38|134.73|132.33|0
1651052480000|2022-04-27 09:41:20|134.84|132.44|134.73|132.33|134.84|132.44|134.73|132.33|0
1651052490000|2022-04-27 09:41:30|134.78|132.38|134.73|132.33|134.78|132.38|134.73|132.33|0
1651052500000|2022-04-27 09:41:40|134.61|132.21|134.96|132.56|134.96|132.56|134.61|132.21|0
1651052510000|2022-04-27 09:41:50|134.84|132.44|134.61|132.21|134.84|132.44|134.61|132.21|0
1651052520000|2022-04-27 09:42:00|134.13|131.73|133.78|131.38|134.13|131.73|133.78|131.38|0
1651052530000|2022-04-27 09:42:10|133.9|131.5|134.01|131.61|134.01|131.61|133.9|131.5|0
1651052540000|2022-04-27 09:42:20|134.13|131.73|134.37|131.97|134.37|131.97|134.07|131.67|0
1651052550000|2022-04-27 09:42:30|134.31|131.91|134.37|131.97|134.37|131.97|134.31|131.91|0
1651052560000|2022-04-27 09:42:40|134.49|132.09|134.49|132.09|134.49|132.09|134.37|131.97|0
1651052570000|2022-04-27 09:42:50|134.61|132.21|134.49|132.09|134.61|132.21|134.49|132.09|0
1651052580000|2022-04-27 09:43:00|134.61|132.21|134.37|131.97|134.61|132.21|134.37|131.97|0
1651052590000|2022-04-27 09:43:10|134.25|131.85|134.13|131.73|134.25|131.85|134.13|131.73|0
1651052600000|2022-04-27 09:43:20|134.25|131.85|134.25|131.85|134.25|131.85|134.25|131.85|0
1651052610000|2022-04-27 09:43:30|134.13|131.73|134.13|131.73|134.13|131.73|134.13|131.73|0
1651052620000|2022-04-27 09:43:40|134.19|131.79|134.01|131.61|134.19|131.79|134.01|131.61|0
1651052630000|2022-04-27 09:43:50|134.13|131.73|134.07|131.67|134.13|131.73|134.07|131.67|0
1651052640000|2022-04-27 09:44:00|134.13|131.73|134.19|131.79|134.19|131.79|134.07|131.67|0
1651052650000|2022-04-27 09:44:10|134.13|131.73|134.31|131.91|134.31|131.91|134.13|131.73|0
1651052660000|2022-04-27 09:44:20|134.37|131.97|134.37|131.97|134.37|131.97|134.31|131.91|0
1651052670000|2022-04-27 09:44:30|134.25|131.85|134.25|131.85|134.25|131.85|134.25|131.85|0
1651052680000|2022-04-27 09:44:40|134.19|131.79|134.01|131.61|134.19|131.79|134.01|131.61|0
1651052700000|2022-04-27 09:45:00|134.07|131.67|134.13|131.73|134.13|131.73|134.01|131.61|0
1651052710000|2022-04-27 09:45:10|134.25|131.85|134.19|131.79|134.25|131.85|134.13|131.73|0
1651052720000|2022-04-27 09:45:20|134.13|131.73|134.13|131.73|134.25|131.85|134.13|131.73|0
1651052730000|2022-04-27 09:45:30|134.01|131.61|134.01|131.61|134.01|131.61|134.01|131.61|0
1651052740000|2022-04-27 09:45:40|134.13|131.73|134.13|131.73|134.13|131.73|134.13|131.73|0
1651052750000|2022-04-27 09:45:50|134.01|131.61|134.19|131.79|134.19|131.79|134.01|131.61|0
1651052760000|2022-04-27 09:46:00|134.25|131.85|134.36|131.96|134.37|131.97|134.25|131.85|0
1651052770000|2022-04-27 09:46:10|134.25|131.85|134.25|131.85|134.36|131.96|134.25|131.85|0
1651052780000|2022-04-27 09:46:20|134.13|131.73|134.13|131.73|134.13|131.73|134.13|131.73|0
1651052790000|2022-04-27 09:46:30|134.01|131.61|133.06|130.66|134.07|131.67|133.06|130.66|0
1651052800000|2022-04-27 09:46:40|133.3|130.9|133.54|131.14|133.54|131.14|133.3|130.9|0
1651052810000|2022-04-27 09:46:50|133.42|131.02|133.06|130.66|133.42|131.02|133.06|130.66|0
1651052820000|2022-04-27 09:47:00|132.95|130.55|132.95|130.55|132.95|130.55|132.83|130.43|0
1651052830000|2022-04-27 09:47:10|132.88|130.48|132.83|130.43|132.88|130.48|132.83|130.43|0
1651052840000|2022-04-27 09:47:20|132.71|130.31|133.06|130.66|133.06|130.66|132.71|130.31|0
1651052850000|2022-04-27 09:47:30|132.95|130.55|133|130.6|133.06|130.66|132.95|130.55|0
1651052860000|2022-04-27 09:47:40|132.95|130.55|133.06|130.66|133.06|130.66|132.95|130.55|0
1651052870000|2022-04-27 09:47:50|133|130.6|133|130.6|133|130.6|132.83|130.43|0
1651052880000|2022-04-27 09:48:00|132.83|130.43|132.3|129.9|132.83|130.43|132.3|129.9|0
1651052890000|2022-04-27 09:48:10|132.24|129.84|132.41|130.01|132.41|130.01|132.24|129.84|0
1651052900000|2022-04-27 09:48:20|132.36|129.96|132.3|129.9|132.36|129.96|132.24|129.84|0
1651052910000|2022-04-27 09:48:30|132.24|129.84|132.59|130.19|132.59|130.19|132.24|129.84|0
1651052920000|2022-04-27 09:48:40|132.71|130.31|132.71|130.31|132.83|130.43|132.71|130.31|0
1651052930000|2022-04-27 09:48:50|132.77|130.37|132.94|130.54|132.94|130.54|132.77|130.37|0
1651052940000|2022-04-27 09:49:00|133|130.6|133|130.6|133.06|130.66|132.94|130.54|0
1651052950000|2022-04-27 09:49:10|132.94|130.54|133.06|130.66|133.06|130.66|132.94|130.54|0
1651052960000|2022-04-27 09:49:20|133|130.6|133.06|130.66|133.06|130.66|132.83|130.43|0
1651052970000|2022-04-27 09:49:30|132.83|130.43|132.59|130.19|132.83|130.43|132.59|130.19|0
1651052980000|2022-04-27 09:49:40|132.71|130.31|132.88|130.48|132.88|130.48|132.71|130.31|0
1651052990000|2022-04-27 09:49:50|133|130.6|132.94|130.54|133|130.6|132.94|130.54|0
1651053000000|2022-04-27 09:50:00|133|130.6|133.06|130.66|133.06|130.66|133|130.6|0
1651053010000|2022-04-27 09:50:10|133|130.6|133.3|130.9|133.3|130.9|133|130.6|0
1651053020000|2022-04-27 09:50:20|133.53|131.13|133.89|131.49|133.94|131.54|133.53|131.13|0
1651053030000|2022-04-27 09:50:30|133.94|131.54|133.89|131.49|134.01|131.61|133.89|131.49|0
1651053040000|2022-04-27 09:50:40|133.83|131.43|133.77|131.37|133.94|131.54|133.77|131.37|0
1651053050000|2022-04-27 09:50:50|133.82|131.42|133.82|131.42|133.82|131.42|133.77|131.37|0
1651053060000|2022-04-27 09:51:00|133.89|131.49|134|131.6|134.48|132.08|133.89|131.49|0
1651053070000|2022-04-27 09:51:10|133.89|131.49|133.82|131.42|134|131.6|133.82|131.42|0
1651053080000|2022-04-27 09:51:20|133.71|131.31|133.89|131.49|133.89|131.49|133.71|131.31|0
1651053090000|2022-04-27 09:51:30|133.77|131.37|134|131.6|134|131.6|133.77|131.37|0
1651053100000|2022-04-27 09:51:40|133.94|131.54|134.06|131.66|134.12|131.72|133.94|131.54|0
1651053110000|2022-04-27 09:51:50|134|131.6|134|131.6|134|131.6|134|131.6|0
1651053120000|2022-04-27 09:52:00|134.06|131.66|134.12|131.72|134.12|131.72|134.06|131.66|0
1651053130000|2022-04-27 09:52:10|134.06|131.66|134.06|131.66|134.06|131.66|134.06|131.66|0
1651053140000|2022-04-27 09:52:20|134.24|131.84|134.48|132.08|134.48|132.08|134.24|131.84|0
1651053150000|2022-04-27 09:52:30|134.3|131.9|134.48|132.08|134.48|132.08|134.24|131.84|0
1651053160000|2022-04-27 09:52:40|134.71|132.31|134.83|132.43|134.83|132.43|134.71|132.31|0
1651053170000|2022-04-27 09:52:50|134.95|132.55|134.95|132.55|134.95|132.55|134.89|132.49|0
1651053180000|2022-04-27 09:53:00|135.31|132.91|135.07|132.67|135.31|132.91|135.07|132.67|0
1651053190000|2022-04-27 09:53:10|135.19|132.79|134.95|132.55|135.19|132.79|134.95|132.55|0
1651053200000|2022-04-27 09:53:20|134.89|132.49|134.83|132.43|134.89|132.49|134.83|132.43|0
1651053210000|2022-04-27 09:53:30|134.71|132.31|134.71|132.31|134.71|132.31|134.71|132.31|0
1651053220000|2022-04-27 09:53:40|134.83|132.43|134.95|132.55|135.01|132.61|134.83|132.43|0
1651053230000|2022-04-27 09:53:50|134.83|132.43|134.77|132.37|134.83|132.43|134.71|132.31|0
1651053240000|2022-04-27 09:54:00|134.83|132.43|135.01|132.61|135.07|132.67|134.83|132.43|0
1651053250000|2022-04-27 09:54:10|134.95|132.55|134.95|132.55|134.95|132.55|134.95|132.55|0
1651053260000|2022-04-27 09:54:20|135.01|132.61|135.31|132.91|135.31|132.91|135.01|132.61|0
1651053270000|2022-04-27 09:54:30|135.07|132.67|134.95|132.55|135.07|132.67|134.95|132.55|0
1651053280000|2022-04-27 09:54:40|134.83|132.43|134.71|132.31|134.83|132.43|134.71|132.31|0
1651053290000|2022-04-27 09:54:50|134.83|132.43|134.59|132.19|134.83|132.43|134.59|132.19|0
1651053300000|2022-04-27 09:55:00|134.71|132.31|134.77|132.37|134.83|132.43|134.71|132.31|0
1651053310000|2022-04-27 09:55:10|134.83|132.43|135.19|132.79|135.19|132.79|134.77|132.37|0
1651053320000|2022-04-27 09:55:20|135.13|132.73|135.19|132.79|135.19|132.79|135.07|132.67|0
1651053330000|2022-04-27 09:55:30|135.12|132.72|135.42|133.02|135.54|133.14|135.12|132.72|0
1651053340000|2022-04-27 09:55:40|135.31|132.91|135.42|133.02|135.42|133.02|135.31|132.91|0
1651053350000|2022-04-27 09:55:50|135.31|132.91|135.31|132.91|135.36|132.96|135.31|132.91|0
1651053360000|2022-04-27 09:56:00|135.24|132.84|135.31|132.91|135.31|132.91|135.24|132.84|0
1651053370000|2022-04-27 09:56:10|135.12|132.72|135.07|132.67|135.12|132.72|134.95|132.55|0
1651053380000|2022-04-27 09:56:20|135.19|132.79|134.83|132.43|135.19|132.79|134.83|132.43|0
1651053400000|2022-04-27 09:56:40|135.07|132.67|135.19|132.79|135.19|132.79|135.07|132.67|0
1651053410000|2022-04-27 09:56:50|135.3|132.9|135.9|133.5|135.9|133.5|135.3|132.9|0
1651053420000|2022-04-27 09:57:00|136.26|133.86|136.26|133.86|136.38|133.98|136.26|133.86|0
1651053430000|2022-04-27 09:57:10|136.2|133.8|136.38|133.98|136.38|133.98|136.14|133.74|0
1651053440000|2022-04-27 09:57:20|136.44|134.04|136.26|133.86|136.44|134.04|136.26|133.86|0
1651053450000|2022-04-27 09:57:30|136.32|133.92|136.14|133.74|136.32|133.92|136.14|133.74|0
1651053460000|2022-04-27 09:57:40|136.08|133.68|136.2|133.8|136.26|133.86|136.08|133.68|0
1651053470000|2022-04-27 09:57:50|136.14|133.74|136.14|133.74|136.14|133.74|136.14|133.74|0
1651053480000|2022-04-27 09:58:00|136.26|133.86|136.5|134.1|136.5|134.1|136.26|133.86|0
1651053490000|2022-04-27 09:58:10|136.38|133.98|136.5|134.1|136.5|134.1|136.26|133.86|0
1651053500000|2022-04-27 09:58:20|136.38|133.98|136.38|133.98|136.5|134.1|136.38|133.98|0
1651053510000|2022-04-27 09:58:30|136.14|133.74|136.14|133.74|136.14|133.74|136.02|133.62|0
1651053520000|2022-04-27 09:58:40|136.19|133.79|136.26|133.86|136.26|133.86|136.14|133.74|0
1651053530000|2022-04-27 09:58:50|136.14|133.74|136.43|134.03|136.5|134.1|136.14|133.74|0
1651053540000|2022-04-27 09:59:00|136.38|133.98|136.26|133.86|136.38|133.98|136.14|133.74|0
1651053550000|2022-04-27 09:59:10|136.31|133.91|136.14|133.74|136.31|133.91|136.14|133.74|0
1651053560000|2022-04-27 09:59:20|135.9|133.5|136.02|133.62|136.02|133.62|135.9|133.5|0
1651053570000|2022-04-27 09:59:30|136.14|133.74|136.19|133.79|136.26|133.86|136.14|133.74|0
1651053580000|2022-04-27 09:59:40|136.02|133.62|136.14|133.74|136.19|133.79|136.02|133.62|0
1651053590000|2022-04-27 09:59:50|136.07|133.67|136.14|133.74|136.14|133.74|136.07|133.67|0
1651053600000|2022-04-27 10:00:00|136.26|133.86|136.5|134.1|136.5|134.1|136.26|133.86|0
1651053610000|2022-04-27 10:00:10|136.49|134.09|136.26|133.86|136.49|134.09|136.26|133.86|0
1651053620000|2022-04-27 10:00:20|136.38|133.98|136.02|133.62|136.38|133.98|136.02|133.62|0
1651053630000|2022-04-27 10:00:30|135.9|133.5|136.14|133.74|136.14|133.74|135.9|133.5|0
1651053640000|2022-04-27 10:00:40|136.19|133.79|136.31|133.91|136.31|133.91|136.19|133.79|0
1651053650000|2022-04-27 10:00:50|136.43|134.03|136.43|134.03|136.43|134.03|136.43|134.03|0
1651053660000|2022-04-27 10:01:00|136.37|133.97|136.73|134.33|136.73|134.33|136.37|133.97|0
1651053670000|2022-04-27 10:01:10|136.67|134.27|136.25|133.85|136.67|134.27|136.25|133.85|0
1651053680000|2022-04-27 10:01:20|136.13|133.73|136.25|133.85|136.37|133.97|136.13|133.73|0
1651053690000|2022-04-27 10:01:30|136.43|134.03|136.55|134.15|136.55|134.15|136.43|134.03|0
1651053700000|2022-04-27 10:01:40|136.61|134.21|136.37|133.97|136.61|134.21|136.37|133.97|0
1651053710000|2022-04-27 10:01:50|136.61|134.21|136.55|134.15|136.61|134.21|136.55|134.15|0
1651053720000|2022-04-27 10:02:00|136.61|134.21|136.61|134.21|136.61|134.21|136.61|134.21|0
1651053730000|2022-04-27 10:02:10|136.67|134.27|136.73|134.33|136.85|134.45|136.67|134.27|0
1651053740000|2022-04-27 10:02:20|136.79|134.39|137.15|134.75|137.15|134.75|136.73|134.33|0
1651053750000|2022-04-27 10:02:30|137.39|134.99|137.21|134.81|137.45|135.05|137.21|134.81|0
1651053760000|2022-04-27 10:02:40|137.33|134.93|137.09|134.69|137.33|134.93|137.09|134.69|0
1651053770000|2022-04-27 10:02:50|137.21|134.81|137.33|134.93|137.33|134.93|137.21|134.81|0
1651053780000|2022-04-27 10:03:00|137.21|134.81|137.33|134.93|137.33|134.93|137.21|134.81|0
1651053790000|2022-04-27 10:03:10|137.21|134.81|137.45|135.05|137.45|135.05|137.21|134.81|0
1651053800000|2022-04-27 10:03:20|137.21|134.81|137.21|134.81|137.21|134.81|137.21|134.81|0
1651053810000|2022-04-27 10:03:30|137.15|134.75|137.57|135.17|137.57|135.17|137.15|134.75|0
1651053820000|2022-04-27 10:03:40|137.45|135.05|137.45|135.05|137.45|135.05|137.45|135.05|0
1651053830000|2022-04-27 10:03:50|137.33|134.93|137.21|134.81|137.33|134.93|137.21|134.81|0
1651053840000|2022-04-27 10:04:00|137.33|134.93|136.97|134.57|137.33|134.93|136.97|134.57|0
1651053850000|2022-04-27 10:04:10|136.85|134.45|136.79|134.39|136.85|134.45|136.73|134.33|0
1651053860000|2022-04-27 10:04:20|136.73|134.33|136.79|134.39|136.85|134.45|136.73|134.33|0
1651053870000|2022-04-27 10:04:30|136.37|133.97|136.73|134.33|136.73|134.33|136.37|133.97|0
1651053880000|2022-04-27 10:04:40|136.85|134.45|136.85|134.45|136.85|134.45|136.85|134.45|0
1651053890000|2022-04-27 10:04:50|136.79|134.39|137.09|134.69|137.09|134.69|136.79|134.39|0
1651053900000|2022-04-27 10:05:00|136.85|134.45|136.85|134.45|136.85|134.45|136.79|134.39|0
1651053910000|2022-04-27 10:05:10|136.73|134.33|136.73|134.33|136.73|134.33|136.61|134.21|0
1651053920000|2022-04-27 10:05:20|136.37|133.97|136.49|134.09|136.49|134.09|136.25|133.85|0
1651053930000|2022-04-27 10:05:30|136.55|134.15|136.73|134.33|136.73|134.33|136.55|134.15|0
1651053940000|2022-04-27 10:05:40|136.85|134.45|136.49|134.09|136.85|134.45|136.49|134.09|0
1651053950000|2022-04-27 10:05:50|136.49|134.09|136.49|134.09|136.49|134.09|136.43|134.03|0
1651053960000|2022-04-27 10:06:00|136.43|134.03|136.49|134.09|136.49|134.09|136.43|134.03|0
1651053970000|2022-04-27 10:06:10|136.37|133.97|136.61|134.21|136.61|134.21|136.37|133.97|0
1651053980000|2022-04-27 10:06:20|136.49|134.09|136.49|134.09|136.55|134.15|136.49|134.09|0
1651053990000|2022-04-27 10:06:30|136.61|134.21|136.73|134.33|136.73|134.33|136.49|134.09|0
1651054000000|2022-04-27 10:06:40|136.67|134.27|136.73|134.33|136.73|134.33|136.67|134.27|0
1651054010000|2022-04-27 10:06:50|136.85|134.45|136.97|134.57|136.97|134.57|136.85|134.45|0
1651054020000|2022-04-27 10:07:00|136.79|134.39|137.09|134.69|137.09|134.69|136.79|134.39|0
1651054030000|2022-04-27 10:07:10|137.21|134.81|136.97|134.57|137.21|134.81|136.97|134.57|0
1651054040000|2022-04-27 10:07:20|136.78|134.38|136.85|134.45|136.85|134.45|136.73|134.33|0
1651054050000|2022-04-27 10:07:30|137.09|134.69|136.73|134.33|137.09|134.69|136.73|134.33|0
1651054060000|2022-04-27 10:07:40|136.97|134.57|136.97|134.57|136.97|134.57|136.97|134.57|0
1651054070000|2022-04-27 10:07:50|137.09|134.69|137.09|134.69|137.09|134.69|136.9|134.5|0
1651054080000|2022-04-27 10:08:00|137.33|134.93|137.33|134.93|137.33|134.93|137.33|134.93|0
1651054090000|2022-04-27 10:08:10|137.21|134.81|137.38|134.98|137.45|135.05|137.21|134.81|0
1651054100000|2022-04-27 10:08:20|137.21|134.81|137.09|134.69|137.21|134.81|136.97|134.57|0
1651054110000|2022-04-27 10:08:30|136.97|134.57|137.09|134.69|137.09|134.69|136.85|134.45|0
1651054120000|2022-04-27 10:08:40|136.97|134.57|136.85|134.45|137.09|134.69|136.85|134.45|0
1651054130000|2022-04-27 10:08:50|136.9|134.5|136.85|134.45|136.97|134.57|136.85|134.45|0
1651054140000|2022-04-27 10:09:00|136.97|134.57|136.97|134.57|137.09|134.69|136.97|134.57|0
1651054150000|2022-04-27 10:09:10|136.85|134.45|136.9|134.5|136.9|134.5|136.84|134.44|0
1651054160000|2022-04-27 10:09:20|136.84|134.44|136.96|134.56|137.08|134.68|136.84|134.44|0
1651054170000|2022-04-27 10:09:30|137.02|134.62|136.96|134.56|137.02|134.62|136.96|134.56|0
1651054180000|2022-04-27 10:09:40|136.84|134.44|136.84|134.44|136.84|134.44|136.72|134.32|0
1651054190000|2022-04-27 10:09:50|136.96|134.56|136.84|134.44|136.96|134.56|136.84|134.44|0
1651054200000|2022-04-27 10:10:00|136.78|134.38|136.78|134.38|136.78|134.38|136.78|134.38|0
1651054210000|2022-04-27 10:10:10|136.84|134.44|136.84|134.44|136.84|134.44|136.84|134.44|0
1651054220000|2022-04-27 10:10:20|136.72|134.32|136.78|134.38|136.78|134.38|136.72|134.32|0
1651054230000|2022-04-27 10:10:30|136.72|134.32|136.9|134.5|136.9|134.5|136.72|134.32|0
1651054240000|2022-04-27 10:10:40|136.84|134.44|136.84|134.44|136.84|134.44|136.78|134.38|0
1651054250000|2022-04-27 10:10:50|136.72|134.32|136.72|134.32|136.72|134.32|136.72|134.32|0
1651054260000|2022-04-27 10:11:00|136.84|134.44|136.84|134.44|136.84|134.44|136.84|134.44|0
1651054270000|2022-04-27 10:11:10|136.96|134.56|137.2|134.8|137.2|134.8|136.96|134.56|0
1651054280000|2022-04-27 10:11:20|137.32|134.92|137.2|134.8|137.32|134.92|137.2|134.8|0
1651054290000|2022-04-27 10:11:30|137.08|134.68|137.02|134.62|137.08|134.68|136.96|134.56|0
1651054300000|2022-04-27 10:11:40|137.08|134.68|136.96|134.56|137.08|134.68|136.96|134.56|0
1651054310000|2022-04-27 10:11:50|136.84|134.44|136.96|134.56|137.02|134.62|136.84|134.44|0
1651054320000|2022-04-27 10:12:00|137.08|134.68|137.44|135.04|137.44|135.04|137.08|134.68|0
1651054330000|2022-04-27 10:12:10|137.56|135.16|138.82|136.42|138.82|136.42|137.56|135.16|0
1651054340000|2022-04-27 10:12:20|138.58|136.18|137.2|134.8|138.58|136.18|137.2|134.8|0
1651054350000|2022-04-27 10:12:30|137.08|134.68|137.08|134.68|137.2|134.8|137.08|134.68|0
1651054360000|2022-04-27 10:12:40|137.2|134.8|137.2|134.8|137.32|134.92|137.2|134.8|0
1651054370000|2022-04-27 10:12:50|137.08|134.68|136.96|134.56|137.08|134.68|136.96|134.56|0
1651054380000|2022-04-27 10:13:00|137.02|134.62|137.08|134.68|137.08|134.68|136.96|134.56|0
1651054390000|2022-04-27 10:13:10|137.14|134.74|137.08|134.68|137.2|134.8|137.08|134.68|0
1651054400000|2022-04-27 10:13:20|137.14|134.74|137.2|134.8|137.2|134.8|137.14|134.74|0
1651054410000|2022-04-27 10:13:30|137.08|134.68|137.26|134.86|137.26|134.86|137.08|134.68|0
1651054420000|2022-04-27 10:13:40|137.32|134.92|137.32|134.92|137.32|134.92|137.2|134.8|0
1651054440000|2022-04-27 10:14:00|137.2|134.8|137.32|134.92|137.32|134.92|137.08|134.68|0
1651054450000|2022-04-27 10:14:10|137.2|134.8|137.08|134.68|137.2|134.8|136.96|134.56|0
1651054460000|2022-04-27 10:14:20|137.2|134.8|137.08|134.68|137.2|134.8|136.96|134.56|0
1651054470000|2022-04-27 10:14:30|137.2|134.8|137.2|134.8|137.32|134.92|137.2|134.8|0
1651054480000|2022-04-27 10:14:40|137.08|134.68|136.96|134.56|137.2|134.8|136.96|134.56|0
1651054490000|2022-04-27 10:14:50|137.08|134.68|137.08|134.68|137.08|134.68|137.02|134.62|0
1651054500000|2022-04-27 10:15:00|137.14|134.74|137.2|134.8|137.2|134.8|137.14|134.74|0
1651054510000|2022-04-27 10:15:10|137.32|134.92|137.32|134.92|137.32|134.92|137.32|134.92|0
1651054520000|2022-04-27 10:15:20|137.26|134.86|137.14|134.74|137.26|134.86|137.14|134.74|0
1651054530000|2022-04-27 10:15:30|137.08|134.68|136.84|134.44|137.08|134.68|136.84|134.44|0
1651054540000|2022-04-27 10:15:40|136.72|134.32|136.48|134.08|136.78|134.38|136.48|134.08|0
1651054550000|2022-04-27 10:15:50|136.54|134.14|136.54|134.14|136.6|134.2|136.54|134.14|0
1651054560000|2022-04-27 10:16:00|136.6|134.2|136.84|134.44|136.84|134.44|136.6|134.2|0
1651054570000|2022-04-27 10:16:10|136.78|134.38|137.08|134.68|137.08|134.68|136.78|134.38|0
1651054580000|2022-04-27 10:16:20|137.02|134.62|136.96|134.56|137.02|134.62|136.96|134.56|0
1651054600000|2022-04-27 10:16:40|136.84|134.44|136.84|134.44|136.84|134.44|136.84|134.44|0
1651054610000|2022-04-27 10:16:50|136.96|134.56|136.84|134.44|137.08|134.68|136.84|134.44|0
1651054620000|2022-04-27 10:17:00|136.77|134.37|136.84|134.44|136.84|134.44|136.77|134.37|0
1651054630000|2022-04-27 10:17:10|136.72|134.32|136.84|134.44|136.84|134.44|136.72|134.32|0
1651054640000|2022-04-27 10:17:20|136.72|134.32|136.48|134.08|136.72|134.32|136.48|134.08|0
1651054650000|2022-04-27 10:17:30|136.24|133.84|136.24|133.84|136.24|133.84|136.12|133.72|0
1651054660000|2022-04-27 10:17:40|136.36|133.96|136.36|133.96|136.36|133.96|136.36|133.96|0
1651054670000|2022-04-27 10:17:50|136.48|134.08|136.6|134.2|136.6|134.2|136.48|134.08|0
1651054680000|2022-04-27 10:18:00|136.72|134.32|136.6|134.2|136.72|134.32|136.6|134.2|0
1651054690000|2022-04-27 10:18:10|136.72|134.32|136.6|134.2|136.72|134.32|136.6|134.2|0
1651054700000|2022-04-27 10:18:20|136.72|134.32|136.72|134.32|136.72|134.32|136.72|134.32|0
1651054710000|2022-04-27 10:18:30|136.84|134.44|136.84|134.44|136.96|134.56|136.84|134.44|0
1651054720000|2022-04-27 10:18:40|136.77|134.37|136.77|134.37|136.84|134.44|136.77|134.37|0
1651054730000|2022-04-27 10:18:50|136.84|134.44|136.36|133.96|136.84|134.44|136.36|133.96|0
1651054740000|2022-04-27 10:19:00|136.48|134.08|136.24|133.84|136.48|134.08|136.17|133.77|0
1651054750000|2022-04-27 10:19:10|136.17|133.77|136.12|133.72|136.17|133.77|136.12|133.72|0
1651054760000|2022-04-27 10:19:20|136.24|133.84|136.24|133.84|136.36|133.96|136.24|133.84|0
1651054770000|2022-04-27 10:19:30|136.12|133.72|136|133.6|136.12|133.72|135.82|133.42|0
1651054780000|2022-04-27 10:19:40|135.88|133.48|135.88|133.48|135.88|133.48|135.76|133.36|0
1651054790000|2022-04-27 10:19:50|135.76|133.36|135.64|133.24|135.76|133.36|135.64|133.24|0
1651054800000|2022-04-27 10:20:00|135.76|133.36|135.76|133.36|135.76|133.36|135.76|133.36|0
1651054810000|2022-04-27 10:20:10|135.64|133.24|136.12|133.72|136.23|133.83|135.64|133.24|0
1651054820000|2022-04-27 10:20:20|136.05|133.65|135.64|133.24|136.05|133.65|135.64|133.24|0
1651054830000|2022-04-27 10:20:30|135.76|133.36|135.76|133.36|135.76|133.36|135.76|133.36|0
1651054840000|2022-04-27 10:20:40|135.88|133.48|135.88|133.48|135.88|133.48|135.76|133.36|0
1651054850000|2022-04-27 10:20:50|135.76|133.36|135.64|133.24|135.76|133.36|135.64|133.24|0
1651054860000|2022-04-27 10:21:00|135.76|133.36|135.76|133.36|135.76|133.36|135.76|133.36|0
1651054870000|2022-04-27 10:21:10|135.64|133.24|135.88|133.48|135.88|133.48|135.64|133.24|0
1651054890000|2022-04-27 10:21:30|135.87|133.47|135.87|133.47|135.87|133.47|135.87|133.47|0
1651054900000|2022-04-27 10:21:40|135.93|133.53|135.87|133.47|135.93|133.53|135.87|133.47|0
1651054910000|2022-04-27 10:21:50|135.81|133.41|135.76|133.36|135.81|133.41|135.76|133.36|0
1651054920000|2022-04-27 10:22:00|135.81|133.41|136.05|133.65|136.05|133.65|135.81|133.41|0
1651054930000|2022-04-27 10:22:10|135.99|133.59|135.99|133.59|136.05|133.65|135.99|133.59|0
1651054940000|2022-04-27 10:22:20|135.87|133.47|135.99|133.59|136.05|133.65|135.87|133.47|0
1651054950000|2022-04-27 10:22:30|136.05|133.65|136.05|133.65|136.11|133.71|136.05|133.65|0
1651054960000|2022-04-27 10:22:40|135.99|133.59|135.99|133.59|135.99|133.59|135.99|133.59|0
1651054970000|2022-04-27 10:22:50|136.05|133.65|135.99|133.59|136.05|133.65|135.87|133.47|0
1651054980000|2022-04-27 10:23:00|135.87|133.47|135.93|133.53|135.93|133.53|135.87|133.47|0
1651054990000|2022-04-27 10:23:10|135.99|133.59|135.99|133.59|136.05|133.65|135.99|133.59|0
1651055000000|2022-04-27 10:23:20|136.05|133.65|136.11|133.71|136.11|133.71|136.05|133.65|0
1651055010000|2022-04-27 10:23:30|136.29|133.89|136.23|133.83|136.29|133.89|136.23|133.83|0
1651055020000|2022-04-27 10:23:40|136.17|133.77|135.99|133.59|136.17|133.77|135.99|133.59|0
1651055030000|2022-04-27 10:23:50|136.05|133.65|135.99|133.59|136.11|133.71|135.99|133.59|0
1651055040000|2022-04-27 10:24:00|136.05|133.65|135.99|133.59|136.05|133.65|135.99|133.59|0
1651055060000|2022-04-27 10:24:20|135.87|133.47|135.87|133.47|135.87|133.47|135.87|133.47|0
1651055070000|2022-04-27 10:24:30|135.75|133.35|135.99|133.59|135.99|133.59|135.63|133.23|0
1651055090000|2022-04-27 10:24:50|136.11|133.71|136.11|133.71|136.11|133.71|136.11|133.71|0
1651055100000|2022-04-27 10:25:00|136.05|133.65|136.05|133.65|136.05|133.65|136.05|133.65|0
1651055110000|2022-04-27 10:25:10|135.75|133.35|135.63|133.23|135.75|133.35|135.63|133.23|0
1651055120000|2022-04-27 10:25:20|135.69|133.29|135.63|133.23|135.69|133.29|135.63|133.23|0
1651055130000|2022-04-27 10:25:30|135.75|133.35|135.87|133.47|135.87|133.47|135.75|133.35|0
1651055140000|2022-04-27 10:25:40|135.63|133.23|135.63|133.23|135.75|133.35|135.63|133.23|0
1651055150000|2022-04-27 10:25:50|135.69|133.29|135.75|133.35|135.75|133.35|135.63|133.23|0
1651055170000|2022-04-27 10:26:10|135.63|133.23|135.75|133.35|135.75|133.35|135.63|133.23|0
1651055180000|2022-04-27 10:26:20|135.63|133.23|135.63|133.23|135.75|133.35|135.63|133.23|0
1651055190000|2022-04-27 10:26:30|135.69|133.29|135.63|133.23|135.69|133.29|135.63|133.23|0
1651055210000|2022-04-27 10:26:50|135.75|133.35|135.63|133.23|135.75|133.35|135.63|133.23|0
1651055220000|2022-04-27 10:27:00|135.75|133.35|135.63|133.23|135.75|133.35|135.63|133.23|0
1651055230000|2022-04-27 10:27:10|135.75|133.35|135.63|133.23|135.75|133.35|135.63|133.23|0
1651055240000|2022-04-27 10:27:20|135.69|133.29|135.75|133.35|135.75|133.35|135.69|133.29|0
1651055250000|2022-04-27 10:27:30|135.87|133.47|135.87|133.47|135.87|133.47|135.81|133.41|0
1651055260000|2022-04-27 10:27:40|135.99|133.59|135.75|133.35|135.99|133.59|135.63|133.23|0
1651055270000|2022-04-27 10:27:50|135.81|133.41|135.81|133.41|135.81|133.41|135.81|133.41|0
1651055280000|2022-04-27 10:28:00|135.75|133.35|135.87|133.47|135.99|133.59|135.75|133.35|0
1651055290000|2022-04-27 10:28:10|135.75|133.35|135.87|133.47|135.87|133.47|135.75|133.35|0
1651055300000|2022-04-27 10:28:20|135.81|133.41|135.81|133.41|135.81|133.41|135.75|133.35|0
1651055320000|2022-04-27 10:28:40|135.87|133.47|135.87|133.47|135.87|133.47|135.81|133.41|0
1651055330000|2022-04-27 10:28:50|135.75|133.35|135.75|133.35|135.75|133.35|135.75|133.35|0
1651055340000|2022-04-27 10:29:00|135.63|133.23|135.63|133.23|135.63|133.23|135.63|133.23|0
1651055350000|2022-04-27 10:29:10|135.69|133.29|135.87|133.47|135.87|133.47|135.69|133.29|0
1651055360000|2022-04-27 10:29:20|135.75|133.35|135.75|133.35|135.75|133.35|135.75|133.35|0
1651055370000|2022-04-27 10:29:30|135.87|133.47|135.87|133.47|135.87|133.47|135.87|133.47|0
1651055390000|2022-04-27 10:29:50|135.75|133.35|135.75|133.35|135.75|133.35|135.75|133.35|0
1651055410000|2022-04-27 10:30:10|135.63|133.23|135.68|133.28|135.68|133.28|135.63|133.23|0
1651055420000|2022-04-27 10:30:20|135.63|133.23|135.75|133.35|135.75|133.35|135.63|133.23|0
1651055430000|2022-04-27 10:30:30|135.68|133.28|135.75|133.35|135.75|133.35|135.68|133.28|0
1651055450000|2022-04-27 10:30:50|135.63|133.23|135.63|133.23|135.63|133.23|135.63|133.23|0
1651055460000|2022-04-27 10:31:00|135.75|133.35|135.51|133.11|135.75|133.35|135.51|133.11|0
1651055470000|2022-04-27 10:31:10|135.27|132.87|135.39|132.99|135.39|132.99|135.15|132.75|0
1651055480000|2022-04-27 10:31:20|135.27|132.87|135.27|132.87|135.27|132.87|135.27|132.87|0
1651055490000|2022-04-27 10:31:30|135.39|132.99|135.39|132.99|135.39|132.99|135.39|132.99|0
1651055510000|2022-04-27 10:31:50|135.51|133.11|135.44|133.04|135.51|133.11|135.39|132.99|0
1651055520000|2022-04-27 10:32:00|135.63|133.23|135.86|133.46|135.86|133.46|135.63|133.23|0
1651055530000|2022-04-27 10:32:10|135.8|133.4|135.68|133.28|135.8|133.4|135.68|133.28|0
1651055540000|2022-04-27 10:32:20|135.74|133.34|135.74|133.34|135.74|133.34|135.63|133.23|0
1651055550000|2022-04-27 10:32:30|135.8|133.4|135.62|133.22|135.8|133.4|135.62|133.22|0
1651055560000|2022-04-27 10:32:40|135.51|133.11|135.51|133.11|135.51|133.11|135.39|132.99|0
1651055570000|2022-04-27 10:32:50|135.27|132.87|135.27|132.87|135.27|132.87|135.15|132.75|0
1651055580000|2022-04-27 10:33:00|135.21|132.81|135.27|132.87|135.27|132.87|135.2|132.8|0
1651055590000|2022-04-27 10:33:10|135.15|132.75|135.15|132.75|135.15|132.75|135.15|132.75|0
1651055600000|2022-04-27 10:33:20|135.27|132.87|135.27|132.87|135.27|132.87|135.27|132.87|0
1651055610000|2022-04-27 10:33:30|135.15|132.75|135.15|132.75|135.15|132.75|135.15|132.75|0
1651055620000|2022-04-27 10:33:40|135.2|132.8|135.39|132.99|135.39|132.99|135.2|132.8|0
1651055630000|2022-04-27 10:33:50|135.56|133.16|135.56|133.16|135.56|133.16|135.56|133.16|0
1651055640000|2022-04-27 10:34:00|135.5|133.1|135.38|132.98|135.5|133.1|135.38|132.98|0
1651055650000|2022-04-27 10:34:10|135.27|132.87|135.32|132.92|135.32|132.92|135.27|132.87|0
1651055660000|2022-04-27 10:34:20|135.38|132.98|135.62|133.22|135.62|133.22|135.38|132.98|0
1651055670000|2022-04-27 10:34:30|135.68|133.28|135.62|133.22|135.68|133.28|135.62|133.22|0
1651055680000|2022-04-27 10:34:40|135.68|133.28|135.68|133.28|135.68|133.28|135.68|133.28|0
1651055690000|2022-04-27 10:34:50|135.62|133.22|135.5|133.1|135.62|133.22|135.5|133.1|0
1651055700000|2022-04-27 10:35:00|135.38|132.98|135.26|132.86|135.38|132.98|135.26|132.86|0
1651055710000|2022-04-27 10:35:10|135.38|132.98|135.38|132.98|135.38|132.98|135.38|132.98|0
1651055720000|2022-04-27 10:35:20|135.44|133.04|135.44|133.04|135.44|133.04|135.44|133.04|0
1651055730000|2022-04-27 10:35:30|135.5|133.1|135.5|133.1|135.5|133.1|135.5|133.1|0
1651055740000|2022-04-27 10:35:40|135.56|133.16|135.56|133.16|135.56|133.16|135.5|133.1|0
1651055750000|2022-04-27 10:35:50|135.62|133.22|135.62|133.22|135.62|133.22|135.62|133.22|0
1651055760000|2022-04-27 10:36:00|135.74|133.34|135.62|133.22|135.74|133.34|135.62|133.22|0
1651055770000|2022-04-27 10:36:10|135.68|133.28|135.68|133.28|135.68|133.28|135.68|133.28|0
1651055780000|2022-04-27 10:36:20|135.74|133.34|135.62|133.22|135.74|133.34|135.5|133.1|0
1651055790000|2022-04-27 10:36:30|135.5|133.1|135.38|132.98|135.5|133.1|135.38|132.98|0
1651055810000|2022-04-27 10:36:50|135.44|133.04|135.44|133.04|135.44|133.04|135.44|133.04|0
1651055820000|2022-04-27 10:37:00|135.38|132.98|135.38|132.98|135.38|132.98|135.38|132.98|0
1651055830000|2022-04-27 10:37:10|135.26|132.86|135.14|132.74|135.26|132.86|135.14|132.74|0
1651055840000|2022-04-27 10:37:20|135.02|132.62|135.02|132.62|135.02|132.62|134.91|132.51|0
1651055850000|2022-04-27 10:37:30|134.96|132.56|134.79|132.39|135.02|132.62|134.79|132.39|0
1651055860000|2022-04-27 10:37:40|134.67|132.27|134.72|132.32|134.72|132.32|134.67|132.27|0
1651055870000|2022-04-27 10:37:50|134.91|132.51|134.52|132.12|135.02|132.62|134.45|132.05|0
1651055880000|2022-04-27 10:38:00|134.4|132|135.53|133.13|135.65|133.25|134.4|132|0
1651055890000|2022-04-27 10:38:10|135.47|133.07|134.84|132.44|135.47|133.07|134.79|132.39|0
1651055900000|2022-04-27 10:38:20|134.9|132.5|135.5|133.1|135.5|133.1|134.9|132.5|0
1651055910000|2022-04-27 10:38:30|135.44|133.04|135.38|132.98|135.44|133.04|135.26|132.86|0
1651055920000|2022-04-27 10:38:40|135.5|133.1|136.45|134.05|136.45|134.05|135.5|133.1|0
1651055930000|2022-04-27 10:38:50|136.93|134.53|136.57|134.17|136.93|134.53|136.57|134.17|0
1651055940000|2022-04-27 10:39:00|136.45|134.05|136.45|134.05|136.57|134.17|136.45|134.05|0
1651055950000|2022-04-27 10:39:10|136.22|133.82|135.86|133.46|136.22|133.82|135.86|133.46|0
1651055960000|2022-04-27 10:39:20|135.98|133.58|135.62|133.22|135.98|133.58|135.62|133.22|0
1651055970000|2022-04-27 10:39:30|135.67|133.27|135.62|133.22|135.67|133.27|135.62|133.22|0
1651055980000|2022-04-27 10:39:40|135.5|133.1|135.38|132.98|135.5|133.1|135.38|132.98|0
1651055990000|2022-04-27 10:39:50|135.32|132.92|135.62|133.22|135.62|133.22|135.32|132.92|0
1651056000000|2022-04-27 10:40:00|135.56|133.16|135.74|133.34|135.79|133.39|135.56|133.16|0
1651056010000|2022-04-27 10:40:10|135.86|133.46|135.79|133.39|135.86|133.46|135.79|133.39|0
1651056020000|2022-04-27 10:40:20|135.86|133.46|136.21|133.81|136.21|133.81|135.86|133.46|0
1651056030000|2022-04-27 10:40:30|136.33|133.93|136.45|134.05|136.45|134.05|136.21|133.81|0
1651056040000|2022-04-27 10:40:40|136.33|133.93|136.15|133.75|136.33|133.93|136.09|133.69|0
1651056050000|2022-04-27 10:40:50|136.21|133.81|136.09|133.69|136.21|133.81|136.09|133.69|0
1651056060000|2022-04-27 10:41:00|136.03|133.63|135.91|133.51|136.03|133.63|135.91|133.51|0
1651056070000|2022-04-27 10:41:10|135.85|133.45|135.85|133.45|136.03|133.63|135.85|133.45|0
1651056080000|2022-04-27 10:41:20|135.97|133.57|135.85|133.45|136.03|133.63|135.85|133.45|0
1651056090000|2022-04-27 10:41:30|135.97|133.57|136.03|133.63|136.03|133.63|135.97|133.57|0
1651056100000|2022-04-27 10:41:40|135.97|133.57|135.73|133.33|135.97|133.57|135.73|133.33|0
1651056110000|2022-04-27 10:41:50|135.5|133.1|135.62|133.22|135.62|133.22|135.5|133.1|0
1651056120000|2022-04-27 10:42:00|135.5|133.1|135.67|133.27|135.67|133.27|135.5|133.1|0
1651056130000|2022-04-27 10:42:10|135.61|133.21|135.61|133.21|135.61|133.21|135.55|133.15|0
1651056150000|2022-04-27 10:42:30|135.55|133.15|135.61|133.21|135.61|133.21|135.55|133.15|0
1651056160000|2022-04-27 10:42:40|135.55|133.15|135.5|133.1|135.55|133.15|135.5|133.1|0
1651056170000|2022-04-27 10:42:50|135.38|132.98|135.43|133.03|135.43|133.03|135.38|132.98|0
1651056180000|2022-04-27 10:43:00|135.38|132.98|135.38|132.98|135.43|133.03|135.38|132.98|0
1651056190000|2022-04-27 10:43:10|135.43|133.03|135.31|132.91|135.43|133.03|135.31|132.91|0
1651056200000|2022-04-27 10:43:20|135.38|132.98|135.19|132.79|135.38|132.98|135.19|132.79|0
1651056210000|2022-04-27 10:43:30|135.14|132.74|134.42|132.02|135.14|132.74|134.42|132.02|0
1651056220000|2022-04-27 10:43:40|134.54|132.14|134.66|132.26|134.66|132.26|134.54|132.14|0
1651056230000|2022-04-27 10:43:50|134.54|132.14|134.66|132.26|134.66|132.26|134.54|132.14|0
1651056240000|2022-04-27 10:44:00|134.78|132.38|134.66|132.26|134.78|132.38|134.66|132.26|0
1651056250000|2022-04-27 10:44:10|134.72|132.32|134.66|132.26|134.78|132.38|134.66|132.26|0
1651056260000|2022-04-27 10:44:20|134.54|132.14|134.78|132.38|134.78|132.38|134.54|132.14|0
1651056270000|2022-04-27 10:44:30|134.66|132.26|134.66|132.26|134.66|132.26|134.66|132.26|0
1651056280000|2022-04-27 10:44:40|134.78|132.38|134.78|132.38|134.95|132.55|134.78|132.38|0
1651056290000|2022-04-27 10:44:50|134.9|132.5|134.9|132.5|134.9|132.5|134.9|132.5|0
1651056300000|2022-04-27 10:45:00|133.77|131.37|133.95|131.55|133.95|131.55|131.36|128.96|0
1651056310000|2022-04-27 10:45:10|133.48|131.08|135.91|133.51|136.33|133.93|133.48|131.08|0
1651056320000|2022-04-27 10:45:20|135.37|132.97|135.31|132.91|135.49|133.09|134.66|132.26|0
1651056330000|2022-04-27 10:45:30|134.9|132.5|134.78|132.38|135.02|132.62|134.78|132.38|0
1651056340000|2022-04-27 10:45:40|135.02|132.62|135.02|132.62|135.13|132.73|135.02|132.62|0
1651056350000|2022-04-27 10:45:50|135.25|132.85|134.72|132.32|135.25|132.85|134.72|132.32|0
1651056360000|2022-04-27 10:46:00|134.3|131.9|133.53|131.13|134.3|131.9|133.53|131.13|0
1651056370000|2022-04-27 10:46:10|133.36|130.96|133.71|131.31|133.71|131.31|133.36|130.96|0
1651056380000|2022-04-27 10:46:20|133.59|131.19|133.47|131.07|133.77|131.37|133.47|131.07|0
1651056390000|2022-04-27 10:46:30|133.65|131.25|133.83|131.43|133.83|131.43|133.65|131.25|0
1651056400000|2022-04-27 10:46:40|133.71|131.31|133.65|131.25|133.71|131.31|133.47|131.07|0
1651056410000|2022-04-27 10:46:50|133.83|131.43|133.59|131.19|133.83|131.43|133.59|131.19|0
1651056420000|2022-04-27 10:47:00|133.65|131.25|133.18|130.78|133.65|131.25|133.18|130.78|0
1651056430000|2022-04-27 10:47:10|133.36|130.96|133.47|131.07|133.47|131.07|133.36|130.96|0
1651056440000|2022-04-27 10:47:20|133.36|130.96|133.36|130.96|133.95|131.55|133.36|130.96|0
1651056450000|2022-04-27 10:47:30|133.12|130.72|133.12|130.72|133.12|130.72|133|130.6|0
1651056460000|2022-04-27 10:47:40|133.18|130.78|133|130.6|133.18|130.78|133|130.6|0
1651056470000|2022-04-27 10:47:50|132.88|130.48|133.24|130.84|133.24|130.84|132.88|130.48|0
1651056480000|2022-04-27 10:48:00|134.42|132.02|133.83|131.43|134.42|132.02|133.71|131.31|0
1651056490000|2022-04-27 10:48:10|133.71|131.31|133.83|131.43|133.83|131.43|133.71|131.31|0
1651056500000|2022-04-27 10:48:20|133.88|131.48|133.95|131.55|134.06|131.66|133.88|131.48|0
1651056510000|2022-04-27 10:48:30|134.12|131.72|134.54|132.14|134.66|132.26|134.12|131.72|0
1651056520000|2022-04-27 10:48:40|134.59|132.19|134.24|131.84|134.59|132.19|134.24|131.84|0
1651056530000|2022-04-27 10:48:50|134.12|131.72|134.3|131.9|134.3|131.9|134.12|131.72|0
1651056540000|2022-04-27 10:49:00|134.18|131.78|134.24|131.84|134.3|131.9|134.18|131.78|0
1651056550000|2022-04-27 10:49:10|134.42|132.02|134.66|132.26|134.66|132.26|134.42|132.02|0
1651056560000|2022-04-27 10:49:20|134.54|132.14|134.54|132.14|134.66|132.26|134.54|132.14|0
1651056570000|2022-04-27 10:49:30|134.95|132.55|135.25|132.85|135.31|132.91|134.95|132.55|0
1651056580000|2022-04-27 10:49:40|135.13|132.73|135.19|132.79|135.25|132.85|135.13|132.73|0
1651056590000|2022-04-27 10:49:50|135.25|132.85|134.59|132.19|135.25|132.85|134.59|132.19|0
1651056600000|2022-04-27 10:50:00|134.71|132.31|134.59|132.19|134.71|132.31|134.59|132.19|0
1651056610000|2022-04-27 10:50:10|134.95|132.55|134.71|132.31|134.95|132.55|134.71|132.31|0
1651056620000|2022-04-27 10:50:20|134.77|132.37|134.77|132.37|134.77|132.37|134.65|132.25|0
1651056630000|2022-04-27 10:50:30|134.89|132.49|134.89|132.49|134.89|132.49|134.83|132.43|0
1651056640000|2022-04-27 10:50:40|134.77|132.37|134.83|132.43|134.89|132.49|134.77|132.37|0
1651056650000|2022-04-27 10:50:50|134.77|132.37|134.65|132.25|134.89|132.49|134.65|132.25|0
1651056660000|2022-04-27 10:51:00|134.47|132.07|134.53|132.13|134.54|132.14|134.47|132.07|0
1651056670000|2022-04-27 10:51:10|134.77|132.37|134.65|132.25|134.77|132.37|134.65|132.25|0
1651056680000|2022-04-27 10:51:20|134.53|132.13|134.65|132.25|134.65|132.25|134.53|132.13|0
1651056690000|2022-04-27 10:51:30|135.28|132.88|135.28|132.88|135.28|132.88|135.28|132.88|0
1651056700000|2022-04-27 10:51:40|135.4|133|134.98|132.58|135.4|133|134.98|132.58|0
1651056710000|2022-04-27 10:51:50|135.04|132.64|135.16|132.76|135.16|132.76|135.04|132.64|0
1651056720000|2022-04-27 10:52:00|135.28|132.88|135.28|132.88|135.4|133|135.28|132.88|0
1651056730000|2022-04-27 10:52:10|135.4|133|135.28|132.88|135.52|133.12|135.28|132.88|0
1651056740000|2022-04-27 10:52:20|135.52|133.12|135.4|133|135.52|133.12|135.4|133|0
1651056750000|2022-04-27 10:52:30|135.52|133.12|135.52|133.12|135.52|133.12|135.28|132.88|0
1651056760000|2022-04-27 10:52:40|135.4|133|135.52|133.12|135.52|133.12|135.4|133|0
1651056780000|2022-04-27 10:53:00|135.99|133.59|136.35|133.95|136.35|133.95|135.99|133.59|0
1651056790000|2022-04-27 10:53:10|136.89|134.49|136.47|134.07|136.89|134.49|136.35|133.95|0
1651056800000|2022-04-27 10:53:20|136.59|134.19|136.65|134.25|136.71|134.31|136.59|134.19|0
1651056810000|2022-04-27 10:53:30|136.71|134.31|136.71|134.31|136.95|134.55|136.71|134.31|0
1651056820000|2022-04-27 10:53:40|136.83|134.43|137.43|135.03|137.43|135.03|136.83|134.43|0
1651056830000|2022-04-27 10:53:50|137.31|134.91|137.55|135.15|137.55|135.15|137.31|134.91|0
1651056840000|2022-04-27 10:54:00|137.67|135.27|137.79|135.39|137.79|135.39|137.55|135.15|0
1651056850000|2022-04-27 10:54:10|137.91|135.51|137.91|135.51|137.91|135.51|137.91|135.51|0
1651056860000|2022-04-27 10:54:20|138.03|135.63|137.91|135.51|138.08|135.68|137.91|135.51|0
1651056870000|2022-04-27 10:54:30|137.79|135.39|137.91|135.51|137.91|135.51|137.79|135.39|0
1651056880000|2022-04-27 10:54:40|137.96|135.56|137.79|135.39|137.96|135.56|137.79|135.39|0
1651056890000|2022-04-27 10:54:50|137.91|135.51|137.91|135.51|138.03|135.63|137.91|135.51|0
1651056900000|2022-04-27 10:55:00|138.03|135.63|138.03|135.63|138.03|135.63|138.03|135.63|0
1651056910000|2022-04-27 10:55:10|137.67|135.27|137.91|135.51|137.91|135.51|137.67|135.27|0
1651056920000|2022-04-27 10:55:20|138.03|135.63|138.27|135.87|138.32|135.92|138.03|135.63|0
1651056930000|2022-04-27 10:55:30|137.91|135.51|137.67|135.27|137.91|135.51|137.67|135.27|0
1651056940000|2022-04-27 10:55:40|137.66|135.26|137.79|135.39|137.79|135.39|137.66|135.26|0
1651056950000|2022-04-27 10:55:50|137.84|135.44|137.91|135.51|138.03|135.63|137.84|135.44|0
1651056960000|2022-04-27 10:56:00|137.84|135.44|137.66|135.26|137.84|135.44|137.66|135.26|0
1651056970000|2022-04-27 10:56:10|137.54|135.14|137.42|135.02|137.6|135.2|137.42|135.02|0
1651056980000|2022-04-27 10:56:20|137.3|134.9|137.3|134.9|137.3|134.9|137.3|134.9|0
1651056990000|2022-04-27 10:56:30|137.42|135.02|137.3|134.9|137.42|135.02|137.18|134.78|0
1651057000000|2022-04-27 10:56:40|137.42|135.02|137.18|134.78|137.42|135.02|137.18|134.78|0
1651057010000|2022-04-27 10:56:50|137.3|134.9|137.3|134.9|137.3|134.9|137.3|134.9|0
1651057020000|2022-04-27 10:57:00|137.18|134.78|137.06|134.66|137.18|134.78|137.06|134.66|0
1651057030000|2022-04-27 10:57:10|136.94|134.54|136.82|134.42|136.94|134.54|136.82|134.42|0
1651057040000|2022-04-27 10:57:20|137.36|134.96|137.36|134.96|137.36|134.96|137.3|134.9|0
1651057050000|2022-04-27 10:57:30|137.24|134.84|137.18|134.78|137.24|134.84|137.18|134.78|0
1651057060000|2022-04-27 10:57:40|137.3|134.9|137.18|134.78|137.3|134.9|137.18|134.78|0
1651057070000|2022-04-27 10:57:50|137.12|134.72|137.12|134.72|137.12|134.72|137.12|134.72|0
1651057080000|2022-04-27 10:58:00|137.18|134.78|137.18|134.78|137.24|134.84|137.18|134.78|0
1651057090000|2022-04-27 10:58:10|137.42|135.02|137.42|135.02|137.42|135.02|137.42|135.02|0
1651057100000|2022-04-27 10:58:20|137.18|134.78|137.3|134.9|137.42|135.02|137.18|134.78|0
1651057110000|2022-04-27 10:58:30|137.06|134.66|136.94|134.54|137.3|134.9|136.94|134.54|0
1651057120000|2022-04-27 10:58:40|137|134.6|136.94|134.54|137|134.6|136.94|134.54|0
1651057130000|2022-04-27 10:58:50|136.82|134.42|136.82|134.42|136.82|134.42|136.82|134.42|0
1651057140000|2022-04-27 10:59:00|136.46|134.06|136.58|134.18|136.58|134.18|136.46|134.06|0
1651057150000|2022-04-27 10:59:10|136.52|134.12|136.46|134.06|136.52|134.12|136.46|134.06|0
1651057160000|2022-04-27 10:59:20|136.58|134.18|136.46|134.06|136.58|134.18|136.46|134.06|0
1651057170000|2022-04-27 10:59:30|136.64|134.24|136.7|134.3|136.7|134.3|136.58|134.18|0
1651057180000|2022-04-27 10:59:40|136.82|134.42|136.94|134.54|137.06|134.66|136.82|134.42|0
1651057190000|2022-04-27 10:59:50|136.7|134.3|136.82|134.42|136.82|134.42|136.7|134.3|0
1651057200000|2022-04-27 11:00:00|136.88|134.48|136.22|133.82|136.88|134.48|136.22|133.82|0
1651057210000|2022-04-27 11:00:10|136.1|133.7|135.57|133.17|136.1|133.7|135.51|133.11|0
1651057220000|2022-04-27 11:00:20|135.75|133.35|135.87|133.47|135.87|133.47|135.75|133.35|0
1651057230000|2022-04-27 11:00:30|135.51|133.11|135.51|133.11|135.51|133.11|135.27|132.87|0
1651057240000|2022-04-27 11:00:40|135.39|132.99|135.39|132.99|135.39|132.99|135.39|132.99|0
1651057250000|2022-04-27 11:00:50|135.27|132.87|135.27|132.87|135.27|132.87|135.27|132.87|0
1651057260000|2022-04-27 11:01:00|135.33|132.93|135.03|132.63|135.33|132.93|135.03|132.63|0
1651057270000|2022-04-27 11:01:10|135.15|132.75|135.09|132.69|135.15|132.75|135.03|132.63|0
1651057280000|2022-04-27 11:01:20|134.97|132.57|134.8|132.4|134.97|132.57|134.8|132.4|0
1651057290000|2022-04-27 11:01:30|134.91|132.51|134.68|132.28|134.91|132.51|134.68|132.28|0
1651057300000|2022-04-27 11:01:40|134.79|132.39|134.79|132.39|134.79|132.39|134.79|132.39|0
1651057310000|2022-04-27 11:01:50|134.68|132.28|134.56|132.16|134.68|132.28|134.44|132.04|0
1651057320000|2022-04-27 11:02:00|134.79|132.39|134.79|132.39|134.79|132.39|134.68|132.28|0
1651057330000|2022-04-27 11:02:10|134.68|132.28|134.79|132.39|134.79|132.39|134.68|132.28|0
1651057340000|2022-04-27 11:02:20|134.56|132.16|134.56|132.16|134.68|132.28|134.56|132.16|0
1651057350000|2022-04-27 11:02:30|134.44|132.04|134.08|131.68|134.44|132.04|134.08|131.68|0
1651057360000|2022-04-27 11:02:40|133.97|131.57|133.61|131.21|134.08|131.68|133.61|131.21|0
1651057370000|2022-04-27 11:02:50|133.85|131.45|133.97|131.57|133.97|131.57|133.85|131.45|0
1651057380000|2022-04-27 11:03:00|133.73|131.33|133.61|131.21|133.73|131.33|133.61|131.21|0
1651057390000|2022-04-27 11:03:10|133.49|131.09|133.49|131.09|133.49|131.09|133.38|130.98|0
1651057400000|2022-04-27 11:03:20|133.31|130.91|133.38|130.98|133.38|130.98|133.31|130.91|0
1651057410000|2022-04-27 11:03:30|133.14|130.74|133.14|130.74|133.14|130.74|133.02|130.62|0
1651057420000|2022-04-27 11:03:40|133.2|130.8|133.31|130.91|133.37|130.97|133.2|130.8|0
1651057430000|2022-04-27 11:03:50|133.37|130.97|133.37|130.97|133.37|130.97|133.26|130.86|0
1651057440000|2022-04-27 11:04:00|133.14|130.74|133.26|130.86|133.26|130.86|133.14|130.74|0
1651057450000|2022-04-27 11:04:10|133.31|130.91|133.14|130.74|133.31|130.91|133.14|130.74|0
1651057460000|2022-04-27 11:04:20|133.02|130.62|132.9|130.5|133.02|130.62|132.9|130.5|0
1651057470000|2022-04-27 11:04:30|132.79|130.39|132.79|130.39|132.79|130.39|132.67|130.27|0
1651057480000|2022-04-27 11:04:40|132.67|130.27|132.67|130.27|132.67|130.27|132.55|130.15|0
1651057490000|2022-04-27 11:04:50|132.55|130.15|132.9|130.5|132.9|130.5|132.55|130.15|0
1651057500000|2022-04-27 11:05:00|133.02|130.62|133.02|130.62|133.02|130.62|132.79|130.39|0
1651057510000|2022-04-27 11:05:10|132.9|130.5|132.67|130.27|132.9|130.5|132.67|130.27|0
1651057520000|2022-04-27 11:05:20|132.79|130.39|132.49|130.09|132.84|130.44|132.49|130.09|0
1651057530000|2022-04-27 11:05:30|132.67|130.27|132.55|130.15|132.67|130.27|132.55|130.15|0
1651057540000|2022-04-27 11:05:40|132.49|130.09|132.61|130.21|132.61|130.21|132.49|130.09|0
1651057550000|2022-04-27 11:05:50|132.32|129.92|132.2|129.8|132.32|129.92|132.08|129.68|0
1651057560000|2022-04-27 11:06:00|132.08|129.68|131.96|129.56|132.08|129.68|131.96|129.56|0
1651057570000|2022-04-27 11:06:10|131.73|129.33|131.85|129.45|131.85|129.45|131.73|129.33|0
1651057580000|2022-04-27 11:06:20|131.96|129.56|131.55|129.15|131.96|129.56|131.55|129.15|0
1651057590000|2022-04-27 11:06:30|131.67|129.27|131.5|129.1|131.67|129.27|131.5|129.1|0
1651057600000|2022-04-27 11:06:40|131.26|128.86|131.15|128.75|131.26|128.86|131.03|128.63|0
1651057610000|2022-04-27 11:06:50|131.5|129.1|131.38|128.98|131.5|129.1|131.38|128.98|0
1651057620000|2022-04-27 11:07:00|131.5|129.1|131.73|129.33|131.73|129.33|131.38|128.98|0
1651057630000|2022-04-27 11:07:10|131.61|129.21|131.61|129.21|131.61|129.21|131.55|129.15|0
1651057640000|2022-04-27 11:07:20|131.73|129.33|131.61|129.21|131.85|129.45|131.61|129.21|0
1651057650000|2022-04-27 11:07:30|131.38|128.98|131.26|128.86|131.38|128.98|131.26|128.86|0
1651057660000|2022-04-27 11:07:40|131.14|128.74|131.49|129.09|131.49|129.09|131.14|128.74|0
1651057670000|2022-04-27 11:07:50|131.38|128.98|131.14|128.74|131.38|128.98|131.14|128.74|0
1651057680000|2022-04-27 11:08:00|131.26|128.86|131.61|129.21|131.61|129.21|131.26|128.86|0
1651057690000|2022-04-27 11:08:10|131.49|129.09|131.61|129.21|131.67|129.27|131.49|129.09|0
1651057700000|2022-04-27 11:08:20|131.55|129.15|131.49|129.09|131.61|129.21|131.49|129.09|0
1651057710000|2022-04-27 11:08:30|131.38|128.98|131.49|129.09|131.49|129.09|131.38|128.98|0
1651057720000|2022-04-27 11:08:40|131.61|129.21|131.84|129.44|131.84|129.44|131.55|129.15|0
1651057730000|2022-04-27 11:08:50|131.9|129.5|131.73|129.33|131.9|129.5|131.61|129.21|0
1651057740000|2022-04-27 11:09:00|131.49|129.09|131.67|129.27|131.67|129.27|131.49|129.09|0
1651057750000|2022-04-27 11:09:10|131.73|129.33|131.61|129.21|131.73|129.33|131.61|129.21|0
1651057760000|2022-04-27 11:09:20|131.49|129.09|131.49|129.09|131.49|129.09|131.26|128.86|0
1651057770000|2022-04-27 11:09:30|131.26|128.86|131.26|128.86|131.26|128.86|131.26|128.86|0
1651057780000|2022-04-27 11:09:40|130.79|128.39|130.1|127.7|130.79|128.39|130.1|127.7|0
1651057790000|2022-04-27 11:09:50|129.98|127.58|129.98|127.58|129.98|127.58|129.86|127.46|0
1651057800000|2022-04-27 11:10:00|129.86|127.46|129.86|127.46|129.86|127.46|129.86|127.46|0
1651057810000|2022-04-27 11:10:10|129.69|127.29|129.86|127.46|129.98|127.58|129.69|127.29|0
1651057820000|2022-04-27 11:10:20|130.1|127.7|129.98|127.58|130.1|127.7|129.98|127.58|0
1651057830000|2022-04-27 11:10:30|130.1|127.7|130.33|127.93|130.33|127.93|130.1|127.7|0
1651057840000|2022-04-27 11:10:40|130.44|128.04|130.56|128.16|130.56|128.16|130.44|128.04|0
1651057850000|2022-04-27 11:10:50|130.68|128.28|130.56|128.16|130.68|128.28|130.56|128.16|0
1651057860000|2022-04-27 11:11:00|130.38|127.98|130.38|127.98|130.38|127.98|130.33|127.93|0
1651057870000|2022-04-27 11:11:10|130.33|127.93|130.03|127.63|130.33|127.93|130.03|127.63|0
1651057880000|2022-04-27 11:11:20|129.98|127.58|129.98|127.58|130.21|127.81|129.98|127.58|0
1651057890000|2022-04-27 11:11:30|130.09|127.69|130.33|127.93|130.33|127.93|130.09|127.69|0
1651057900000|2022-04-27 11:11:40|130.44|128.04|130.44|128.04|130.44|128.04|130.33|127.93|0
1651057910000|2022-04-27 11:11:50|130.56|128.16|130.67|128.27|130.67|128.27|130.56|128.16|0
1651057920000|2022-04-27 11:12:00|130.27|127.87|130.33|127.93|130.33|127.93|130.21|127.81|0
1651057930000|2022-04-27 11:12:10|130.44|128.04|130.09|127.69|130.44|128.04|130.09|127.69|0
1651057940000|2022-04-27 11:12:20|130.21|127.81|130.33|127.93|130.33|127.93|130.09|127.69|0
1651057950000|2022-04-27 11:12:30|130.5|128.1|130.33|127.93|130.5|128.1|130.21|127.81|0
1651057960000|2022-04-27 11:12:40|130.44|128.04|130.44|128.04|130.56|128.16|130.44|128.04|0
1651057980000|2022-04-27 11:13:00|130.56|128.16|130.91|128.51|130.91|128.51|130.56|128.16|0
1651057990000|2022-04-27 11:13:10|130.96|128.56|131.02|128.62|131.14|128.74|130.96|128.56|0
1651058000000|2022-04-27 11:13:20|130.91|128.51|130.96|128.56|130.96|128.56|130.91|128.51|0
1651058010000|2022-04-27 11:13:30|130.91|128.51|131.02|128.62|131.02|128.62|130.91|128.51|0
1651058020000|2022-04-27 11:13:40|131.14|128.74|131.14|128.74|131.14|128.74|131.14|128.74|0
1651058030000|2022-04-27 11:13:50|131.02|128.62|130.79|128.39|131.02|128.62|130.79|128.39|0
1651058040000|2022-04-27 11:14:00|130.67|128.27|130.56|128.16|130.67|128.27|130.44|128.04|0
1651058050000|2022-04-27 11:14:10|130.5|128.1|130.67|128.27|130.67|128.27|130.44|128.04|0
1651058060000|2022-04-27 11:14:20|130.79|128.39|130.73|128.33|130.79|128.39|130.73|128.33|0
1651058070000|2022-04-27 11:14:30|130.67|128.27|130.79|128.39|130.79|128.39|130.67|128.27|0
1651058080000|2022-04-27 11:14:40|130.9|128.5|131.02|128.62|131.02|128.62|130.9|128.5|0
1651058090000|2022-04-27 11:14:50|131.08|128.68|131.14|128.74|131.14|128.74|131.08|128.68|0
1651058100000|2022-04-27 11:15:00|131.02|128.62|131.08|128.68|131.14|128.74|131.02|128.62|0
1651058110000|2022-04-27 11:15:10|131.14|128.74|130.9|128.5|131.25|128.85|130.9|128.5|0
1651058120000|2022-04-27 11:15:20|131.02|128.62|131.02|128.62|131.02|128.62|131.02|128.62|0
1651058130000|2022-04-27 11:15:30|131.14|128.74|130.79|128.39|131.14|128.74|130.79|128.39|0
1651058140000|2022-04-27 11:15:40|130.67|128.27|130.9|128.5|130.9|128.5|130.67|128.27|0
1651058150000|2022-04-27 11:15:50|130.79|128.39|130.55|128.15|130.79|128.39|130.55|128.15|0
1651058160000|2022-04-27 11:16:00|130.67|128.27|130.55|128.15|130.73|128.33|130.55|128.15|0
1651058170000|2022-04-27 11:16:10|130.44|128.04|130.55|128.15|130.55|128.15|130.44|128.04|0
1651058180000|2022-04-27 11:16:20|130.67|128.27|130.79|128.39|130.79|128.39|130.67|128.27|0
1651058190000|2022-04-27 11:16:30|131.02|128.62|131.14|128.74|131.14|128.74|131.02|128.62|0
1651058200000|2022-04-27 11:16:40|131.19|128.79|131.25|128.85|131.25|128.85|131.19|128.79|0
1651058210000|2022-04-27 11:16:50|131.14|128.74|131.02|128.62|131.14|128.74|131.02|128.62|0
1651058220000|2022-04-27 11:17:00|130.9|128.5|130.9|128.5|130.9|128.5|130.9|128.5|0
1651058230000|2022-04-27 11:17:10|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1651058240000|2022-04-27 11:17:20|130.61|128.21|130.32|127.92|130.67|128.27|130.32|127.92|0
1651058250000|2022-04-27 11:17:30|130.26|127.86|130.44|128.04|130.44|128.04|130.26|127.86|0
1651058260000|2022-04-27 11:17:40|130.55|128.15|130.96|128.56|130.96|128.56|130.55|128.15|0
1651058270000|2022-04-27 11:17:50|130.84|128.44|130.9|128.5|130.9|128.5|130.79|128.39|0
1651058280000|2022-04-27 11:18:00|130.78|128.38|131.02|128.62|131.02|128.62|130.78|128.38|0
1651058290000|2022-04-27 11:18:10|130.9|128.5|130.9|128.5|130.9|128.5|130.9|128.5|0
1651058300000|2022-04-27 11:18:20|131.02|128.62|130.67|128.27|131.02|128.62|130.67|128.27|0
1651058310000|2022-04-27 11:18:30|130.55|128.15|130.72|128.32|130.72|128.32|130.55|128.15|0
1651058320000|2022-04-27 11:18:40|130.78|128.38|130.9|128.5|130.9|128.5|130.78|128.38|0
1651058330000|2022-04-27 11:18:50|131.02|128.62|130.78|128.38|131.02|128.62|130.78|128.38|0
1651058340000|2022-04-27 11:19:00|130.9|128.5|130.78|128.38|130.9|128.5|130.78|128.38|0
1651058350000|2022-04-27 11:19:10|130.55|128.15|130.67|128.27|130.67|128.27|130.55|128.15|0
1651058360000|2022-04-27 11:19:20|130.55|128.15|130.43|128.03|130.55|128.15|130.43|128.03|0
1651058370000|2022-04-27 11:19:30|130.2|127.8|130.09|127.69|130.2|127.8|130.09|127.69|0
1651058380000|2022-04-27 11:19:40|129.97|127.57|129.79|127.39|129.97|127.57|129.79|127.39|0
1651058390000|2022-04-27 11:19:50|129.68|127.28|129.16|126.76|129.68|127.28|129.16|126.76|0
1651058400000|2022-04-27 11:20:00|129.28|126.88|129.39|126.99|129.39|126.99|129.28|126.88|0
1651058410000|2022-04-27 11:20:10|129.51|127.11|129.51|127.11|129.51|127.11|129.51|127.11|0
1651058430000|2022-04-27 11:20:30|129.62|127.22|129.74|127.34|129.74|127.34|129.62|127.22|0
1651058440000|2022-04-27 11:20:40|129.85|127.45|129.74|127.34|129.85|127.45|129.74|127.34|0
1651058450000|2022-04-27 11:20:50|129.85|127.45|129.51|127.11|129.85|127.45|129.51|127.11|0
1651058460000|2022-04-27 11:21:00|129.33|126.93|129.27|126.87|129.33|126.93|129.27|126.87|0
1651058470000|2022-04-27 11:21:10|129.39|126.99|129.04|126.64|129.39|126.99|129.04|126.64|0
1651058480000|2022-04-27 11:21:20|128.7|126.3|128.29|125.89|128.7|126.3|128.29|125.89|0
1651058490000|2022-04-27 11:21:30|128.47|126.07|128.87|126.47|128.93|126.53|128.47|126.07|0
1651058500000|2022-04-27 11:21:40|128.81|126.41|128.93|126.53|128.93|126.53|128.81|126.41|0
1651058510000|2022-04-27 11:21:50|129.04|126.64|128.7|126.3|129.04|126.64|128.7|126.3|0
1651058520000|2022-04-27 11:22:00|128.35|125.95|128.24|125.84|128.35|125.95|128.24|125.84|0
1651058530000|2022-04-27 11:22:10|128.29|125.89|128.81|126.41|128.81|126.41|128.29|125.89|0
1651058540000|2022-04-27 11:22:20|128.7|126.3|128.93|126.53|128.93|126.53|128.7|126.3|0
1651058550000|2022-04-27 11:22:30|128.47|126.07|128.41|126.01|128.47|126.07|128.41|126.01|0
1651058560000|2022-04-27 11:22:40|128.58|126.18|128.81|126.41|128.81|126.41|128.52|126.12|0
1651058570000|2022-04-27 11:22:50|128.7|126.3|128.47|126.07|128.7|126.3|128.47|126.07|0
1651058580000|2022-04-27 11:23:00|128.52|126.12|128.35|125.95|128.52|126.12|128.35|125.95|0
1651058590000|2022-04-27 11:23:10|128.24|125.84|128.24|125.84|128.24|125.84|128.24|125.84|0
1651058600000|2022-04-27 11:23:20|128.35|125.95|128.12|125.72|128.35|125.95|128.01|125.61|0
1651058610000|2022-04-27 11:23:30|128.01|125.61|128.24|125.84|128.24|125.84|128.01|125.61|0
1651058620000|2022-04-27 11:23:40|128.12|125.72|128.12|125.72|128.24|125.84|128.12|125.72|0
1651058630000|2022-04-27 11:23:50|128.01|125.61|127.89|125.49|128.01|125.61|127.78|125.38|0
1651058640000|2022-04-27 11:24:00|128.12|125.72|128.12|125.72|128.18|125.78|128.01|125.61|0
1651058650000|2022-04-27 11:24:10|127.66|125.26|127.32|124.92|127.66|125.26|127.32|124.92|0
1651058660000|2022-04-27 11:24:20|127.2|124.8|127.32|124.92|127.32|124.92|127.09|124.69|0
1651058670000|2022-04-27 11:24:30|127.37|124.97|127.2|124.8|127.37|124.97|125.95|123.55|0
1651058680000|2022-04-27 11:24:40|126.86|124.46|126.4|124|126.86|124.46|126.4|124|0
1651058690000|2022-04-27 11:24:50|126.29|123.89|126.29|123.89|126.29|123.89|126.06|123.66|0
1651058700000|2022-04-27 11:25:00|126.52|124.12|126.69|124.29|126.69|124.29|126.52|124.12|0
1651058710000|2022-04-27 11:25:10|126.34|123.94|125.72|123.32|126.34|123.94|125.72|123.32|0
1651058720000|2022-04-27 11:25:20|125.83|123.43|125.72|123.32|125.83|123.43|125.61|123.21|0
1651058730000|2022-04-27 11:25:30|125.61|123.21|125.38|122.98|125.61|123.21|125.27|122.87|0
1651058740000|2022-04-27 11:25:40|125.43|123.03|125.61|123.21|125.72|123.32|125.43|123.03|0
1651058750000|2022-04-27 11:25:50|125.49|123.09|125.38|122.98|125.61|123.21|125.27|122.87|0
1651058760000|2022-04-27 11:26:00|125.49|123.09|125.04|122.64|125.49|123.09|125.04|122.64|0
1651058770000|2022-04-27 11:26:10|125.15|122.75|124.93|122.53|125.15|122.75|124.93|122.53|0
1651058780000|2022-04-27 11:26:20|124.81|122.41|124.36|121.96|124.81|122.41|124.25|121.85|0
1651058790000|2022-04-27 11:26:30|124.48|122.08|124.48|122.08|124.48|122.08|124.48|122.08|0
1651058800000|2022-04-27 11:26:40|124.36|121.96|124.25|121.85|124.36|121.96|124.25|121.85|0
1651058810000|2022-04-27 11:26:50|124.48|122.08|124.36|121.96|124.64|122.24|124.36|121.96|0
1651058820000|2022-04-27 11:27:00|124.02|121.62|124.02|121.62|124.14|121.74|124.02|121.62|0
1651058830000|2022-04-27 11:27:10|124.14|121.74|124.59|122.19|124.59|122.19|124.14|121.74|0
1651058840000|2022-04-27 11:27:20|124.47|122.07|124.81|122.41|124.81|122.41|124.47|122.07|0
1651058850000|2022-04-27 11:27:30|125.04|122.64|124.93|122.53|125.04|122.64|124.64|122.24|0
1651058860000|2022-04-27 11:27:40|124.7|122.3|124.93|122.53|124.93|122.53|124.7|122.3|0
1651058870000|2022-04-27 11:27:50|125.04|122.64|125.26|122.86|125.26|122.86|125.04|122.64|0
1651058880000|2022-04-27 11:28:00|125.15|122.75|124.7|122.3|125.15|122.75|124.7|122.3|0
1651058890000|2022-04-27 11:28:10|125.15|122.75|124.93|122.53|125.15|122.75|124.93|122.53|0
1651058900000|2022-04-27 11:28:20|124.87|122.47|124.87|122.47|124.93|122.53|124.87|122.47|0
1651058910000|2022-04-27 11:28:30|124.92|122.52|125.04|122.64|125.04|122.64|124.81|122.41|0
1651058920000|2022-04-27 11:28:40|124.92|122.52|124.7|122.3|124.92|122.52|124.7|122.3|0
1651058930000|2022-04-27 11:28:50|124.75|122.35|124.75|122.35|124.75|122.35|124.7|122.3|0
1651058940000|2022-04-27 11:29:00|124.53|122.13|124.13|121.73|124.53|122.13|124.13|121.73|0
1651058950000|2022-04-27 11:29:10|124.3|121.9|123.91|121.51|124.3|121.9|123.91|121.51|0
1651058960000|2022-04-27 11:29:20|124.02|121.62|124.25|121.85|124.25|121.85|124.02|121.62|0
1651058970000|2022-04-27 11:29:30|124.36|121.96|124.13|121.73|124.36|121.96|124.13|121.73|0
1651058980000|2022-04-27 11:29:40|124.02|121.62|124.02|121.62|124.02|121.62|124.02|121.62|0
1651058990000|2022-04-27 11:29:50|124.13|121.73|123.8|121.4|124.13|121.73|123.8|121.4|0
1651059000000|2022-04-27 11:30:00|120.48|118.08|123.29|120.89|123.29|120.89|120.48|118.08|0
1651059010000|2022-04-27 11:30:10|123.06|120.66|123.06|120.66|123.4|121|123.06|120.66|0
1651059020000|2022-04-27 11:30:20|124.24|121.84|123.97|121.57|124.3|121.9|123.97|121.57|0
1651059030000|2022-04-27 11:30:30|123.52|121.12|123.52|121.12|123.63|121.23|123.52|121.12|0
1651059040000|2022-04-27 11:30:40|124.08|121.68|124.87|122.47|124.87|122.47|124.08|121.68|0
1651059050000|2022-04-27 11:30:50|125.49|123.09|125.82|123.42|125.94|123.54|125.49|123.09|0
1651059060000|2022-04-27 11:31:00|125.71|123.31|125.94|123.54|125.94|123.54|125.48|123.08|0
1651059070000|2022-04-27 11:31:10|126.05|123.65|126.22|123.82|126.22|123.82|126.05|123.65|0
1651059080000|2022-04-27 11:31:20|126.16|123.76|126.05|123.65|126.16|123.76|125.94|123.54|0
1651059090000|2022-04-27 11:31:30|126.16|123.76|126.1|123.7|126.16|123.76|126.1|123.7|0
1651059100000|2022-04-27 11:31:40|126.16|123.76|125.71|123.31|126.16|123.76|125.71|123.31|0
1651059110000|2022-04-27 11:31:50|125.48|123.08|125.6|123.2|125.6|123.2|125.48|123.08|0
1651059120000|2022-04-27 11:32:00|125.54|123.14|125.6|123.2|125.6|123.2|125.26|122.86|0
1651059130000|2022-04-27 11:32:10|125.71|123.31|125.48|123.08|125.71|123.31|125.48|123.08|0
1651059140000|2022-04-27 11:32:20|125.26|122.86|125.37|122.97|125.48|123.08|125.26|122.86|0
1651059150000|2022-04-27 11:32:30|125.48|123.08|125.71|123.31|125.71|123.31|125.48|123.08|0
1651059160000|2022-04-27 11:32:40|125.82|123.42|125.6|123.2|125.82|123.42|125.6|123.2|0
1651059170000|2022-04-27 11:32:50|125.48|123.08|125.26|122.86|125.48|123.08|125.26|122.86|0
1651059180000|2022-04-27 11:33:00|125.14|122.74|125.26|122.86|125.26|122.86|124.92|122.52|0
1651059190000|2022-04-27 11:33:10|125.14|122.74|125.26|122.86|125.31|122.91|125.14|122.74|0
1651059200000|2022-04-27 11:33:20|125.37|122.97|125.14|122.74|125.42|123.02|125.14|122.74|0
1651059210000|2022-04-27 11:33:30|125.2|122.8|125.03|122.63|125.2|122.8|125.03|122.63|0
1651059220000|2022-04-27 11:33:40|124.97|122.57|125.42|123.02|125.42|123.02|124.97|122.57|0
1651059230000|2022-04-27 11:33:50|125.71|123.31|125.48|123.08|125.82|123.42|125.48|123.08|0
1651059240000|2022-04-27 11:34:00|125.37|122.97|125.82|123.42|125.82|123.42|125.37|122.97|0
1651059250000|2022-04-27 11:34:10|126.05|123.65|126.16|123.76|126.16|123.76|126.05|123.65|0
1651059260000|2022-04-27 11:34:20|126.27|123.87|126.27|123.87|126.39|123.99|126.27|123.87|0
1651059270000|2022-04-27 11:34:30|126.16|123.76|126.16|123.76|126.16|123.76|125.93|123.53|0
1651059280000|2022-04-27 11:34:40|126.1|123.7|126.05|123.65|126.27|123.87|125.93|123.53|0
1651059290000|2022-04-27 11:34:50|125.93|123.53|125.59|123.19|125.93|123.53|125.59|123.19|0
1651059300000|2022-04-27 11:35:00|125.93|123.53|125.99|123.59|126.16|123.76|125.93|123.53|0
1651059310000|2022-04-27 11:35:10|126.05|123.65|126.55|124.15|126.55|124.15|126.05|123.65|0
1651059320000|2022-04-27 11:35:20|126.5|124.1|126.38|123.98|126.73|124.33|126.38|123.98|0
1651059330000|2022-04-27 11:35:30|126.27|123.87|126.38|123.98|126.44|124.04|126.27|123.87|0
1651059340000|2022-04-27 11:35:40|126.27|123.87|126.04|123.64|126.33|123.93|126.04|123.64|0
1651059350000|2022-04-27 11:35:50|125.71|123.31|125.99|123.59|125.99|123.59|125.71|123.31|0
1651059360000|2022-04-27 11:36:00|126.38|123.98|126.16|123.76|126.5|124.1|126.16|123.76|0
1651059370000|2022-04-27 11:36:10|126.27|123.87|126.5|124.1|126.5|124.1|126.27|123.87|0
1651059380000|2022-04-27 11:36:20|126.55|124.15|126.04|123.64|126.55|124.15|126.04|123.64|0
1651059390000|2022-04-27 11:36:30|126.1|123.7|126.27|123.87|126.27|123.87|126.1|123.7|0
1651059400000|2022-04-27 11:36:40|126.1|123.7|126.04|123.64|126.1|123.7|125.99|123.59|0
1651059410000|2022-04-27 11:36:50|125.76|123.36|125.59|123.19|125.76|123.36|125.48|123.08|0
1651059420000|2022-04-27 11:37:00|125.7|123.3|126.38|123.98|126.38|123.98|125.7|123.3|0
1651059430000|2022-04-27 11:37:10|126.44|124.04|126.5|124.1|126.5|124.1|126.44|124.04|0
1651059440000|2022-04-27 11:37:20|126.44|124.04|126.38|123.98|126.44|124.04|126.27|123.87|0
1651059450000|2022-04-27 11:37:30|126.44|124.04|126.38|123.98|126.44|124.04|126.27|123.87|0
1651059470000|2022-04-27 11:37:50|126.27|123.87|126.16|123.76|126.27|123.87|126.16|123.76|0
1651059480000|2022-04-27 11:38:00|126.21|123.81|125.82|123.42|126.21|123.81|125.82|123.42|0
1651059490000|2022-04-27 11:38:10|125.93|123.53|126.04|123.64|126.04|123.64|125.93|123.53|0
1651059500000|2022-04-27 11:38:20|125.93|123.53|125.93|123.53|125.93|123.53|125.87|123.47|0
1651059510000|2022-04-27 11:38:30|126.04|123.64|125.98|123.58|126.04|123.64|125.98|123.58|0
1651059520000|2022-04-27 11:38:40|125.87|123.47|125.59|123.19|125.87|123.47|125.59|123.19|0
1651059530000|2022-04-27 11:38:50|125.42|123.02|125.36|122.96|125.42|123.02|125.36|122.96|0
1651059540000|2022-04-27 11:39:00|125.25|122.85|125.25|122.85|125.31|122.91|125.25|122.85|0
1651059550000|2022-04-27 11:39:10|125.36|122.96|125.7|123.3|125.7|123.3|125.36|122.96|0
1651059560000|2022-04-27 11:39:20|125.59|123.19|125.98|123.58|125.98|123.58|125.59|123.19|0
1651059570000|2022-04-27 11:39:30|126.15|123.75|126.15|123.75|126.27|123.87|126.15|123.75|0
1651059580000|2022-04-27 11:39:40|126.27|123.87|126.04|123.64|126.27|123.87|126.04|123.64|0
1651059590000|2022-04-27 11:39:50|126.15|123.75|126.04|123.64|126.15|123.75|126.04|123.64|0
1651059600000|2022-04-27 11:40:00|126.21|123.81|126.38|123.98|126.38|123.98|126.21|123.81|0
1651059610000|2022-04-27 11:40:10|126.43|124.03|126.04|123.64|126.43|124.03|125.81|123.41|0
1651059620000|2022-04-27 11:40:20|126.09|123.69|126.27|123.87|126.27|123.87|126.09|123.69|0
1651059640000|2022-04-27 11:40:40|126.38|123.98|126.95|124.55|126.95|124.55|126.38|123.98|0
1651059650000|2022-04-27 11:40:50|127.06|124.66|126.95|124.55|127.06|124.66|126.95|124.55|0
1651059660000|2022-04-27 11:41:00|127.06|124.66|127.34|124.94|127.34|124.94|127.06|124.66|0
1651059670000|2022-04-27 11:41:10|127.4|125|127.17|124.77|127.4|125|127|124.6|0
1651059680000|2022-04-27 11:41:20|126.95|124.55|126.95|124.55|127.06|124.66|126.95|124.55|0
1651059690000|2022-04-27 11:41:30|126.77|124.37|127.06|124.66|127.06|124.66|126.77|124.37|0
1651059700000|2022-04-27 11:41:40|127.29|124.89|127.11|124.71|127.29|124.89|127.11|124.71|0
1651059710000|2022-04-27 11:41:50|126.95|124.55|127.29|124.89|127.29|124.89|126.95|124.55|0
1651059720000|2022-04-27 11:42:00|127.17|124.77|127.51|125.11|127.51|125.11|127.17|124.77|0
1651059730000|2022-04-27 11:42:10|127.4|125|127.51|125.11|127.51|125.11|127.4|125|0
1651059740000|2022-04-27 11:42:20|127.4|125|127.29|124.89|127.4|125|127.29|124.89|0
1651059750000|2022-04-27 11:42:30|127.17|124.77|127.29|124.89|127.29|124.89|127.17|124.77|0
1651059760000|2022-04-27 11:42:40|127.06|124.66|126.94|124.54|127.06|124.66|126.94|124.54|0
1651059770000|2022-04-27 11:42:50|126.83|124.43|126.83|124.43|126.94|124.54|126.83|124.43|0
1651059780000|2022-04-27 11:43:00|126.77|124.37|126.6|124.2|126.83|124.43|126.6|124.2|0
1651059790000|2022-04-27 11:43:10|126.66|124.26|126.72|124.32|126.83|124.43|126.6|124.2|0
1651059800000|2022-04-27 11:43:20|126.77|124.37|126.94|124.54|126.94|124.54|126.72|124.32|0
1651059810000|2022-04-27 11:43:30|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1651059820000|2022-04-27 11:43:40|127.11|124.71|127.06|124.66|127.11|124.71|127.06|124.66|0
1651059830000|2022-04-27 11:43:50|127.11|124.71|127.17|124.77|127.17|124.77|127.06|124.66|0
1651059840000|2022-04-27 11:44:00|127.28|124.88|127.51|125.11|127.51|125.11|127.28|124.88|0
1651059850000|2022-04-27 11:44:10|127.85|125.45|127.63|125.23|127.85|125.45|127.63|125.23|0
1651059860000|2022-04-27 11:44:20|127.51|125.11|127.45|125.05|127.51|125.11|127.4|125|0
1651059870000|2022-04-27 11:44:30|127.17|124.77|127.17|124.77|127.17|124.77|127.06|124.66|0
1651059880000|2022-04-27 11:44:40|127.28|124.88|127.51|125.11|127.51|125.11|127.28|124.88|0
1651059890000|2022-04-27 11:44:50|127.4|125|127.28|124.88|127.4|125|127.17|124.77|0
1651059900000|2022-04-27 11:45:00|127.17|124.77|127.51|125.11|127.51|125.11|127.17|124.77|0
1651059910000|2022-04-27 11:45:10|127.63|125.23|127.74|125.34|127.74|125.34|127.63|125.23|0
1651059920000|2022-04-27 11:45:20|127.68|125.28|127.85|125.45|127.85|125.45|127.68|125.28|0
1651059930000|2022-04-27 11:45:30|128.02|125.62|128.02|125.62|128.08|125.68|127.97|125.57|0
1651059940000|2022-04-27 11:45:40|128.08|125.68|128.48|126.08|128.48|126.08|128.08|125.68|0
1651059950000|2022-04-27 11:45:50|128.42|126.02|128.77|126.37|128.77|126.37|128.42|126.02|0
1651059960000|2022-04-27 11:46:00|128.65|126.25|128.77|126.37|128.77|126.37|128.65|126.25|0
1651059970000|2022-04-27 11:46:10|128.71|126.31|128.77|126.37|128.77|126.37|128.71|126.31|0
1651059980000|2022-04-27 11:46:20|128.65|126.25|128.65|126.25|128.65|126.25|128.65|126.25|0
1651059990000|2022-04-27 11:46:30|128.77|126.37|128.77|126.37|128.77|126.37|128.77|126.37|0
1651060000000|2022-04-27 11:46:40|128.71|126.31|128.54|126.14|128.71|126.31|128.54|126.14|0
1651060010000|2022-04-27 11:46:50|128.48|126.08|128.42|126.02|128.48|126.08|128.42|126.02|0
1651060020000|2022-04-27 11:47:00|128.36|125.96|128.65|126.25|128.65|126.25|128.36|125.96|0
1651060030000|2022-04-27 11:47:10|129|126.6|129|126.6|129|126.6|128.88|126.48|0
1651060040000|2022-04-27 11:47:20|128.88|126.48|129|126.6|129|126.6|128.88|126.48|0
1651060050000|2022-04-27 11:47:30|129.11|126.71|129.11|126.71|129.34|126.94|129.11|126.71|0
1651060060000|2022-04-27 11:47:40|129.23|126.83|129.23|126.83|129.34|126.94|129.23|126.83|0
1651060070000|2022-04-27 11:47:50|129.11|126.71|129.11|126.71|129.11|126.71|129.11|126.71|0
1651060080000|2022-04-27 11:48:00|129.17|126.77|129.23|126.83|129.23|126.83|129.05|126.65|0
1651060090000|2022-04-27 11:48:10|129.28|126.88|129.34|126.94|129.34|126.94|129.28|126.88|0
1651060100000|2022-04-27 11:48:20|129.23|126.83|129.34|126.94|129.34|126.94|129.22|126.82|0
1651060110000|2022-04-27 11:48:30|129.28|126.88|129.11|126.71|129.28|126.88|129.11|126.71|0
1651060120000|2022-04-27 11:48:40|128.99|126.59|128.99|126.59|129.11|126.71|128.99|126.59|0
1651060130000|2022-04-27 11:48:50|129.11|126.71|128.88|126.48|129.11|126.71|128.88|126.48|0
1651060140000|2022-04-27 11:49:00|128.76|126.36|128.42|126.02|128.76|126.36|128.42|126.02|0
1651060150000|2022-04-27 11:49:10|128.31|125.91|128.31|125.91|128.42|126.02|128.31|125.91|0
1651060160000|2022-04-27 11:49:20|128.19|125.79|127.96|125.56|128.19|125.79|127.96|125.56|0
1651060170000|2022-04-27 11:49:30|127.74|125.34|127.85|125.45|127.85|125.45|127.73|125.33|0
1651060180000|2022-04-27 11:49:40|127.96|125.56|127.96|125.56|128.08|125.68|127.85|125.45|0
1651060190000|2022-04-27 11:49:50|128.31|125.91|128.65|126.25|128.65|126.25|128.31|125.91|0
1651060200000|2022-04-27 11:50:00|128.59|126.19|128.65|126.25|128.65|126.25|128.53|126.13|0
1651060210000|2022-04-27 11:50:10|128.7|126.3|128.53|126.13|128.76|126.36|128.53|126.13|0
1651060220000|2022-04-27 11:50:20|128.13|125.73|128.08|125.68|128.13|125.73|128.08|125.68|0
1651060230000|2022-04-27 11:50:30|128.19|125.79|128.19|125.79|128.31|125.91|128.19|125.79|0
1651060240000|2022-04-27 11:50:40|127.73|125.33|127.56|125.16|127.73|125.33|127.56|125.16|0
1651060250000|2022-04-27 11:50:50|127.39|124.99|127.62|125.22|127.62|125.22|127.28|124.88|0
1651060260000|2022-04-27 11:51:00|127.73|125.33|127.67|125.27|127.73|125.33|127.67|125.27|0
1651060270000|2022-04-27 11:51:10|127.62|125.22|127.62|125.22|127.73|125.33|127.62|125.22|0
1651060280000|2022-04-27 11:51:20|127.73|125.33|127.73|125.33|127.73|125.33|127.67|125.27|0
1651060290000|2022-04-27 11:51:30|127.67|125.27|127.67|125.27|127.67|125.27|127.62|125.22|0
1651060300000|2022-04-27 11:51:40|127.39|124.99|127.16|124.76|127.39|124.99|127.05|124.65|0
1651060310000|2022-04-27 11:51:50|127.05|124.65|126.82|124.42|127.05|124.65|126.82|124.42|0
1651060320000|2022-04-27 11:52:00|127.16|124.76|127.1|124.7|127.16|124.76|127.1|124.7|0
1651060330000|2022-04-27 11:52:10|126.94|124.54|126.93|124.53|127.05|124.65|126.93|124.53|0
1651060340000|2022-04-27 11:52:20|126.99|124.59|127.05|124.65|127.05|124.65|126.93|124.53|0
1651060350000|2022-04-27 11:52:30|126.99|124.59|127.28|124.88|127.28|124.88|126.99|124.59|0
1651060360000|2022-04-27 11:52:40|127.39|124.99|127.39|124.99|127.39|124.99|127.28|124.88|0
1651060370000|2022-04-27 11:52:50|127.28|124.88|127.39|124.99|127.44|125.04|127.28|124.88|0
1651060380000|2022-04-27 11:53:00|127.16|124.76|127.05|124.65|127.16|124.76|127.05|124.65|0
1651060390000|2022-04-27 11:53:10|127.16|124.76|127.28|124.88|127.28|124.88|127.16|124.76|0
1651060400000|2022-04-27 11:53:20|127.22|124.82|126.99|124.59|127.22|124.82|126.99|124.59|0
1651060410000|2022-04-27 11:53:30|127.05|124.65|127.27|124.87|127.27|124.87|127.05|124.65|0
1651060420000|2022-04-27 11:53:40|127.16|124.76|127.05|124.65|127.16|124.76|127.05|124.65|0
1651060430000|2022-04-27 11:53:50|127.16|124.76|126.76|124.36|127.16|124.76|126.76|124.36|0
1651060440000|2022-04-27 11:54:00|126.82|124.42|127.05|124.65|127.05|124.65|126.82|124.42|0
1651060450000|2022-04-27 11:54:10|126.99|124.59|127.16|124.76|127.16|124.76|126.99|124.59|0
1651060460000|2022-04-27 11:54:20|126.99|124.59|126.93|124.53|126.99|124.59|126.76|124.36|0
1651060470000|2022-04-27 11:54:30|126.87|124.47|127.05|124.65|127.05|124.65|126.87|124.47|0
1651060480000|2022-04-27 11:54:40|126.82|124.42|127.05|124.65|127.16|124.76|126.71|124.31|0
1651060490000|2022-04-27 11:54:50|127.1|124.7|126.82|124.42|127.1|124.7|126.82|124.42|0
1651060500000|2022-04-27 11:55:00|126.87|124.47|126.7|124.3|126.87|124.47|126.7|124.3|0
1651060510000|2022-04-27 11:55:10|126.48|124.08|126.36|123.96|126.59|124.19|126.36|123.96|0
1651060520000|2022-04-27 11:55:20|126.25|123.85|125.85|123.45|126.25|123.85|125.85|123.45|0
1651060530000|2022-04-27 11:55:30|125.69|123.29|125.69|123.29|125.8|123.4|125.69|123.29|0
1651060540000|2022-04-27 11:55:40|125.57|123.17|125.57|123.17|125.57|123.17|125.57|123.17|0
1651060550000|2022-04-27 11:55:50|125.46|123.06|125.74|123.34|125.74|123.34|125.46|123.06|0
1651060560000|2022-04-27 11:56:00|126.14|123.74|125.74|123.34|126.14|123.74|125.74|123.34|0
1651060570000|2022-04-27 11:56:10|125.57|123.17|125.74|123.34|125.74|123.34|125.57|123.17|0
1651060580000|2022-04-27 11:56:20|125.85|123.45|126.14|123.74|126.14|123.74|125.85|123.45|0
1651060590000|2022-04-27 11:56:30|126.25|123.85|126.48|124.08|126.48|124.08|126.19|123.79|0
1651060600000|2022-04-27 11:56:40|126.59|124.19|126.82|124.42|126.82|124.42|126.59|124.19|0
1651060610000|2022-04-27 11:56:50|126.7|124.3|126.82|124.42|126.82|124.42|126.7|124.3|0
1651060620000|2022-04-27 11:57:00|126.7|124.3|127.16|124.76|127.16|124.76|126.7|124.3|0
1651060630000|2022-04-27 11:57:10|127.39|124.99|128.07|125.67|128.07|125.67|127.39|124.99|0
1651060640000|2022-04-27 11:57:20|127.67|125.27|127.84|125.44|127.84|125.44|127.67|125.27|0
1651060650000|2022-04-27 11:57:30|127.73|125.33|127.61|125.21|127.73|125.33|127.55|125.15|0
1651060660000|2022-04-27 11:57:40|127.73|125.33|127.67|125.27|127.84|125.44|127.67|125.27|0
1651060670000|2022-04-27 11:57:50|127.61|125.21|127.5|125.1|127.61|125.21|127.44|125.04|0
1651060680000|2022-04-27 11:58:00|127.44|125.04|127.1|124.7|127.44|125.04|127.1|124.7|0
1651060690000|2022-04-27 11:58:10|126.93|124.53|126.47|124.07|126.93|124.53|126.47|124.07|0
1651060700000|2022-04-27 11:58:20|126.36|123.96|125.8|123.4|126.36|123.96|125.8|123.4|0
1651060710000|2022-04-27 11:58:30|125.68|123.28|125.57|123.17|125.74|123.34|125.57|123.17|0
1651060720000|2022-04-27 11:58:40|125.46|123.06|125.4|123|125.46|123.06|125.4|123|0
1651060730000|2022-04-27 11:58:50|125.23|122.83|125.12|122.72|125.23|122.83|125.12|122.72|0
1651060740000|2022-04-27 11:59:00|125.17|122.77|125.57|123.17|125.57|123.17|125.17|122.77|0
1651060750000|2022-04-27 11:59:10|125.46|123.06|124.95|122.55|125.46|123.06|124.95|122.55|0
1651060760000|2022-04-27 11:59:20|125|122.6|125.12|122.72|125.12|122.72|124.95|122.55|0
1651060770000|2022-04-27 11:59:30|125.23|122.83|125.12|122.72|125.23|122.83|125.12|122.72|0
1651060780000|2022-04-27 11:59:40|125.34|122.94|125.46|123.06|125.57|123.17|125.34|122.94|0
1651060790000|2022-04-27 11:59:50|125.68|123.28|126.47|124.07|126.47|124.07|125.68|123.28|0
1651060800000|2022-04-27 12:00:00|126.36|123.96|127.1|124.7|127.1|124.7|126.36|123.96|0
1651060810000|2022-04-27 12:00:10|126.81|124.41|126.7|124.3|126.81|124.41|126.59|124.19|0
1651060820000|2022-04-27 12:00:20|126.36|123.96|126.13|123.73|126.36|123.96|125.79|123.39|0
1651060830000|2022-04-27 12:00:30|126.02|123.62|126.02|123.62|126.02|123.62|126.02|123.62|0
1651060840000|2022-04-27 12:00:40|126.25|123.85|126.25|123.85|126.25|123.85|126.13|123.73|0
1651060850000|2022-04-27 12:00:50|126.13|123.73|125.91|123.51|126.13|123.73|125.91|123.51|0
1651060860000|2022-04-27 12:01:00|125.79|123.39|125.79|123.39|126.13|123.73|125.68|123.28|0
1651060870000|2022-04-27 12:01:10|125.68|123.28|126.64|124.24|126.64|124.24|125.68|123.28|0
1651060880000|2022-04-27 12:01:20|126.47|124.07|126.7|124.3|126.7|124.3|126.36|123.96|0
1651060890000|2022-04-27 12:01:30|126.81|124.41|126.93|124.53|127.04|124.64|126.81|124.41|0
1651060900000|2022-04-27 12:01:40|127.04|124.64|126.81|124.41|127.04|124.64|126.81|124.41|0
1651060910000|2022-04-27 12:01:50|126.7|124.3|126.81|124.41|126.81|124.41|126.58|124.18|0
1651060920000|2022-04-27 12:02:00|127.04|124.64|127.15|124.75|127.27|124.87|127.04|124.64|0
1651060930000|2022-04-27 12:02:10|127.27|124.87|127.72|125.32|127.72|125.32|127.27|124.87|0
1651060940000|2022-04-27 12:02:20|127.84|125.44|127.61|125.21|127.84|125.44|127.61|125.21|0
1651060950000|2022-04-27 12:02:30|128.12|125.72|128.18|125.78|128.23|125.83|128.06|125.66|0
1651060960000|2022-04-27 12:02:40|128.75|126.35|128.29|125.89|128.75|126.35|128.29|125.89|0
1651060970000|2022-04-27 12:02:50|128.18|125.78|128.06|125.66|128.18|125.78|128|125.6|0
1651060980000|2022-04-27 12:03:00|128.29|125.89|127.95|125.55|128.29|125.89|127.95|125.55|0
1651060990000|2022-04-27 12:03:10|128.06|125.66|127.89|125.49|128.06|125.66|127.89|125.49|0
1651061000000|2022-04-27 12:03:20|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1651061010000|2022-04-27 12:03:30|127.49|125.09|127.32|124.92|127.49|125.09|127.32|124.92|0
1651061020000|2022-04-27 12:03:40|127.26|124.86|127.38|124.98|127.38|124.98|127.26|124.86|0
1651061030000|2022-04-27 12:03:50|127.61|125.21|127.55|125.15|127.72|125.32|127.55|125.15|0
1651061040000|2022-04-27 12:04:00|127.49|125.09|128.06|125.66|128.06|125.66|127.49|125.09|0
1651061050000|2022-04-27 12:04:10|127.95|125.55|128.41|126.01|128.41|126.01|127.95|125.55|0
1651061060000|2022-04-27 12:04:20|128.52|126.12|128.69|126.29|128.75|126.35|128.52|126.12|0
1651061070000|2022-04-27 12:04:30|128.75|126.35|128.75|126.35|128.75|126.35|128.75|126.35|0
1651061080000|2022-04-27 12:04:40|128.63|126.23|129.32|126.92|129.55|127.15|128.63|126.23|0
1651061090000|2022-04-27 12:04:50|129.67|127.27|129.32|126.92|129.67|127.27|129.32|126.92|0
1651061100000|2022-04-27 12:05:00|128.98|126.58|129.44|127.04|129.44|127.04|128.98|126.58|0
1651061110000|2022-04-27 12:05:10|129.55|127.15|129.49|127.09|129.67|127.27|129.49|127.09|0
1651061120000|2022-04-27 12:05:20|130.68|128.28|128.7|126.3|130.68|128.28|128.58|126.18|0
1651061130000|2022-04-27 12:05:30|128.81|126.41|129.04|126.64|129.04|126.64|128.81|126.41|0
1651061140000|2022-04-27 12:05:40|128.81|126.41|128.7|126.3|128.81|126.41|128.7|126.3|0
1651061150000|2022-04-27 12:05:50|128.81|126.41|128.24|125.84|128.81|126.41|128.24|125.84|0
1651061160000|2022-04-27 12:06:00|128.35|125.95|128.24|125.84|128.35|125.95|128.13|125.73|0
1651061170000|2022-04-27 12:06:10|128.86|126.46|128.75|126.35|128.86|126.46|128.75|126.35|0
1651061180000|2022-04-27 12:06:20|128.46|126.06|128.17|125.77|128.52|126.12|128.17|125.77|0
1651061190000|2022-04-27 12:06:30|128.06|125.66|127.83|125.43|128.06|125.66|127.83|125.43|0
1651061200000|2022-04-27 12:06:40|127.72|125.32|127.95|125.55|127.95|125.55|127.72|125.32|0
1651061210000|2022-04-27 12:06:50|127.83|125.43|127.54|125.14|127.95|125.55|127.49|125.09|0
1651061220000|2022-04-27 12:07:00|127.6|125.2|127.6|125.2|127.6|125.2|127.37|124.97|0
1651061230000|2022-04-27 12:07:10|127.94|125.54|127.94|125.54|127.94|125.54|127.83|125.43|0
1651061240000|2022-04-27 12:07:20|128.4|126|128.4|126|128.4|126|128.29|125.89|0
1651061250000|2022-04-27 12:07:30|128.52|126.12|128.86|126.46|128.86|126.46|128.52|126.12|0
1651061260000|2022-04-27 12:07:40|128.98|126.58|128.4|126|128.98|126.58|128.4|126|0
1651061270000|2022-04-27 12:07:50|128.46|126.06|128.46|126.06|128.63|126.23|128.46|126.06|0
1651061280000|2022-04-27 12:08:00|128.52|126.12|128.52|126.12|128.52|126.12|128.4|126|0
1651061290000|2022-04-27 12:08:10|128.86|126.46|129.32|126.92|129.32|126.92|128.86|126.46|0
1651061300000|2022-04-27 12:08:20|129.2|126.8|129.32|126.92|129.43|127.03|129.2|126.8|0
1651061310000|2022-04-27 12:08:30|129.43|127.03|129.43|127.03|129.55|127.15|129.43|127.03|0
1651061320000|2022-04-27 12:08:40|129.55|127.15|129.32|126.92|129.55|127.15|129.26|126.86|0
1651061330000|2022-04-27 12:08:50|129.43|127.03|129.09|126.69|129.43|127.03|129.09|126.69|0
1651061340000|2022-04-27 12:09:00|129.32|126.92|129.83|127.43|129.83|127.43|129.32|126.92|0
1651061350000|2022-04-27 12:09:10|129.78|127.38|129.66|127.26|129.78|127.38|129.55|127.15|0
1651061360000|2022-04-27 12:09:20|129.32|126.92|129.55|127.15|129.55|127.15|129.32|126.92|0
1651061370000|2022-04-27 12:09:30|129.78|127.38|130.18|127.78|130.18|127.78|129.78|127.38|0
1651061380000|2022-04-27 12:09:40|130.24|127.84|130.59|128.19|130.59|128.19|130.24|127.84|0
1651061390000|2022-04-27 12:09:50|130.82|128.42|130.7|128.3|130.82|128.42|130.7|128.3|0
1651061400000|2022-04-27 12:10:00|130.93|128.53|130.7|128.3|130.93|128.53|130.7|128.3|0
1651061410000|2022-04-27 12:10:10|130.59|128.19|130.24|127.84|130.59|128.19|130.24|127.84|0
1651061420000|2022-04-27 12:10:20|130.29|127.89|130.24|127.84|130.47|128.07|130.24|127.84|0
1651061430000|2022-04-27 12:10:30|130.47|128.07|130.12|127.72|130.47|128.07|130.12|127.72|0
1651061440000|2022-04-27 12:10:40|130.24|127.84|130.29|127.89|130.35|127.95|130.24|127.84|0
1651061450000|2022-04-27 12:10:50|130.35|127.95|130.47|128.07|130.59|128.19|130.35|127.95|0
1651061460000|2022-04-27 12:11:00|130.24|127.84|130.59|128.19|130.59|128.19|130.24|127.84|0
1651061470000|2022-04-27 12:11:10|130.47|128.07|130.24|127.84|130.47|128.07|130.24|127.84|0
1651061480000|2022-04-27 12:11:20|130.12|127.72|130.7|128.3|130.7|128.3|130.12|127.72|0
1651061490000|2022-04-27 12:11:30|130.64|128.24|130.58|128.18|130.64|128.24|130.58|128.18|0
1651061500000|2022-04-27 12:11:40|130.87|128.47|130.82|128.42|130.87|128.47|130.82|128.42|0
1651061510000|2022-04-27 12:11:50|130.7|128.3|130.82|128.42|130.82|128.42|130.7|128.3|0
1651061520000|2022-04-27 12:12:00|130.87|128.47|131.1|128.7|131.1|128.7|130.82|128.42|0
1651061530000|2022-04-27 12:12:10|130.76|128.36|131.05|128.65|131.05|128.65|130.7|128.3|0
1651061540000|2022-04-27 12:12:20|130.93|128.53|130.82|128.42|130.93|128.53|130.82|128.42|0
1651061550000|2022-04-27 12:12:30|130.58|128.18|130.47|128.07|130.58|128.18|130.47|128.07|0
1651061560000|2022-04-27 12:12:40|130.58|128.18|130.87|128.47|130.87|128.47|130.58|128.18|0
1651061570000|2022-04-27 12:12:50|130.81|128.41|130.75|128.35|130.81|128.41|130.58|128.18|0
1651061580000|2022-04-27 12:13:00|130.81|128.41|130.47|128.07|130.81|128.41|130.24|127.84|0
1651061590000|2022-04-27 12:13:10|130.24|127.84|130.12|127.72|130.24|127.84|130.01|127.61|0
1651061600000|2022-04-27 12:13:20|129.89|127.49|129.66|127.26|130.01|127.61|129.66|127.26|0
1651061610000|2022-04-27 12:13:30|129.89|127.49|130.24|127.84|130.24|127.84|129.89|127.49|0
1651061620000|2022-04-27 12:13:40|130.12|127.72|130.12|127.72|130.12|127.72|130.12|127.72|0
1651061630000|2022-04-27 12:13:50|130.24|127.84|130.24|127.84|130.35|127.95|130.24|127.84|0
1651061640000|2022-04-27 12:14:00|130.12|127.72|130.35|127.95|130.35|127.95|130|127.6|0
1651061650000|2022-04-27 12:14:10|130.29|127.89|130.81|128.41|130.81|128.41|130.29|127.89|0
1651061660000|2022-04-27 12:14:20|130.64|128.24|130.93|128.53|130.93|128.53|130.64|128.24|0
1651061670000|2022-04-27 12:14:30|131.04|128.64|130.93|128.53|131.16|128.76|130.81|128.41|0
1651061680000|2022-04-27 12:14:40|130.75|128.35|130.58|128.18|130.75|128.35|130.58|128.18|0
1651061690000|2022-04-27 12:14:50|130.81|128.41|130.7|128.3|130.81|128.41|130.7|128.3|0
1651061700000|2022-04-27 12:15:00|130.81|128.41|129.83|127.43|130.81|128.41|129.83|127.43|0
1651061710000|2022-04-27 12:15:10|130.12|127.72|130.23|127.83|130.23|127.83|130.12|127.72|0
1651061720000|2022-04-27 12:15:20|130.35|127.95|130.35|127.95|130.35|127.95|130.17|127.77|0
1651061730000|2022-04-27 12:15:30|130.46|128.06|130.29|127.89|130.58|128.18|130.29|127.89|0
1651061740000|2022-04-27 12:15:40|130.35|127.95|130.35|127.95|130.46|128.06|130.35|127.95|0
1651061750000|2022-04-27 12:15:50|130.23|127.83|130.23|127.83|130.35|127.95|130.23|127.83|0
1651061760000|2022-04-27 12:16:00|130.35|127.95|130|127.6|130.46|128.06|130|127.6|0
1651061770000|2022-04-27 12:16:10|129.89|127.49|130.23|127.83|130.23|127.83|129.89|127.49|0
1651061780000|2022-04-27 12:16:20|130.12|127.72|129.71|127.31|130.12|127.72|129.71|127.31|0
1651061790000|2022-04-27 12:16:30|129.66|127.26|128.92|126.52|129.66|127.26|128.92|126.52|0
1651061800000|2022-04-27 12:16:40|129.03|126.63|129.15|126.75|129.26|126.86|128.92|126.52|0
1651061810000|2022-04-27 12:16:50|129.26|126.86|129.09|126.69|129.26|126.86|129.09|126.69|0
1651061820000|2022-04-27 12:17:00|129.38|126.98|129.61|127.21|129.61|127.21|129.38|126.98|0
1651061830000|2022-04-27 12:17:10|129.55|127.15|129.32|126.92|129.61|127.21|129.32|126.92|0
1651061840000|2022-04-27 12:17:20|129.03|126.63|129.15|126.75|129.15|126.75|129.03|126.63|0
1651061850000|2022-04-27 12:17:30|129.26|126.86|129.03|126.63|129.26|126.86|129.03|126.63|0
1651061860000|2022-04-27 12:17:40|128.92|126.52|128.69|126.29|129.03|126.63|128.69|126.29|0
1651061870000|2022-04-27 12:17:50|128.63|126.23|128.23|125.83|128.63|126.23|128.23|125.83|0
1651061880000|2022-04-27 12:18:00|128.34|125.94|128.11|125.71|128.34|125.94|128.11|125.71|0
1651061890000|2022-04-27 12:18:10|128.23|125.83|128.11|125.71|128.23|125.83|128.11|125.71|0
1651061900000|2022-04-27 12:18:20|128.17|125.77|127.54|125.14|128.17|125.77|127.54|125.14|0
1651061910000|2022-04-27 12:18:30|127.65|125.25|127.65|125.25|127.65|125.25|127.54|125.14|0
1651061920000|2022-04-27 12:18:40|127.54|125.14|127.65|125.25|127.77|125.37|127.54|125.14|0
1651061930000|2022-04-27 12:18:50|127.71|125.31|127.54|125.14|127.71|125.31|127.43|125.03|0
1651061940000|2022-04-27 12:19:00|127.59|125.19|127.54|125.14|127.59|125.19|127.54|125.14|0
1651061950000|2022-04-27 12:19:10|127.77|125.37|127.77|125.37|127.77|125.37|127.77|125.37|0
1651061960000|2022-04-27 12:19:20|128|125.6|128.11|125.71|128.11|125.71|128|125.6|0
1651061970000|2022-04-27 12:19:30|127.88|125.48|127.88|125.48|127.88|125.48|127.88|125.48|0
1651061980000|2022-04-27 12:19:40|127.82|125.42|127.88|125.48|127.88|125.48|127.65|125.25|0
1651061990000|2022-04-27 12:19:50|128|125.6|127.54|125.14|128|125.6|127.54|125.14|0
1651062000000|2022-04-27 12:20:00|127.42|125.02|128|125.6|128|125.6|127.42|125.02|0
1651062010000|2022-04-27 12:20:10|128.11|125.71|127.71|125.31|128.11|125.71|127.71|125.31|0
1651062020000|2022-04-27 12:20:20|127.65|125.25|127.42|125.02|127.65|125.25|127.31|124.91|0
1651062030000|2022-04-27 12:20:30|127.77|125.37|128|125.6|128|125.6|127.54|125.14|0
1651062040000|2022-04-27 12:20:40|127.08|124.68|126.85|124.45|127.08|124.68|126.74|124.34|0
1651062050000|2022-04-27 12:20:50|126.97|124.57|126.85|124.45|127.08|124.68|126.85|124.45|0
1651062060000|2022-04-27 12:21:00|126.79|124.39|126.74|124.34|126.97|124.57|126.74|124.34|0
1651062070000|2022-04-27 12:21:10|126.63|124.23|126.91|124.51|126.91|124.51|126.63|124.23|0
1651062080000|2022-04-27 12:21:20|126.79|124.39|126.62|124.22|126.79|124.39|126.62|124.22|0
1651062090000|2022-04-27 12:21:30|126.74|124.34|126.74|124.34|126.85|124.45|126.74|124.34|0
1651062100000|2022-04-27 12:21:40|126.97|124.57|126.97|124.57|127.08|124.68|126.85|124.45|0
1651062110000|2022-04-27 12:21:50|127.08|124.68|127.08|124.68|127.08|124.68|126.97|124.57|0
1651062120000|2022-04-27 12:22:00|127.19|124.79|126.97|124.57|127.19|124.79|126.97|124.57|0
1651062130000|2022-04-27 12:22:10|127.02|124.62|127.19|124.79|127.19|124.79|127.02|124.62|0
1651062140000|2022-04-27 12:22:20|127.08|124.68|126.85|124.45|127.08|124.68|126.85|124.45|0
1651062150000|2022-04-27 12:22:30|126.97|124.57|126.74|124.34|126.97|124.57|126.62|124.22|0
1651062160000|2022-04-27 12:22:40|127.08|124.68|126.97|124.57|127.08|124.68|126.97|124.57|0
1651062170000|2022-04-27 12:22:50|127.08|124.68|127.19|124.79|127.19|124.79|127.08|124.68|0
1651062180000|2022-04-27 12:23:00|126.85|124.45|126.51|124.11|126.96|124.56|126.51|124.11|0
1651062190000|2022-04-27 12:23:10|126.62|124.22|126.56|124.16|126.62|124.22|126.56|124.16|0
1651062200000|2022-04-27 12:23:20|126.51|124.11|126.34|123.94|126.62|124.22|126.34|123.94|0
1651062210000|2022-04-27 12:23:30|126.4|124|126.05|123.65|126.4|124|126.05|123.65|0
1651062220000|2022-04-27 12:23:40|125.94|123.54|125.83|123.43|125.94|123.54|125.83|123.43|0
1651062230000|2022-04-27 12:23:50|125.6|123.2|125.49|123.09|125.6|123.2|125.49|123.09|0
1651062240000|2022-04-27 12:24:00|125.6|123.2|125.54|123.14|125.71|123.31|125.54|123.14|0
1651062250000|2022-04-27 12:24:10|125.43|123.03|125.49|123.09|125.71|123.31|125.43|123.03|0
1651062260000|2022-04-27 12:24:20|125.37|122.97|125.2|122.8|125.49|123.09|125.2|122.8|0
1651062270000|2022-04-27 12:24:30|125.26|122.86|125.49|123.09|125.49|123.09|125.2|122.8|0
1651062280000|2022-04-27 12:24:40|125.71|123.31|125.83|123.43|125.83|123.43|125.71|123.31|0
1651062300000|2022-04-27 12:25:00|125.26|122.86|125.49|123.09|125.49|123.09|125.15|122.75|0
1651062310000|2022-04-27 12:25:10|125.37|122.97|125.37|122.97|125.37|122.97|125.37|122.97|0
1651062320000|2022-04-27 12:25:20|125.49|123.09|125.15|122.75|125.49|123.09|125.15|122.75|0
1651062330000|2022-04-27 12:25:30|125.2|122.8|125.03|122.63|125.2|122.8|125.03|122.63|0
1651062340000|2022-04-27 12:25:40|125.15|122.75|124.86|122.46|125.15|122.75|124.81|122.41|0
1651062350000|2022-04-27 12:25:50|124.92|122.52|125.03|122.63|125.03|122.63|124.92|122.52|0
1651062360000|2022-04-27 12:26:00|125.2|122.8|125.26|122.86|125.37|122.97|125.2|122.8|0
1651062370000|2022-04-27 12:26:10|125.37|122.97|125.26|122.86|125.37|122.97|125.26|122.86|0
1651062380000|2022-04-27 12:26:20|125.15|122.75|125.03|122.63|125.15|122.75|124.92|122.52|0
1651062390000|2022-04-27 12:26:30|125.15|122.75|123.79|121.39|125.15|122.75|123.79|121.39|0
1651062400000|2022-04-27 12:26:40|123.68|121.28|125.26|122.86|125.26|122.86|123.68|121.28|0
1651062410000|2022-04-27 12:26:50|125.09|122.69|125.26|122.86|125.26|122.86|125.03|122.63|0
1651062420000|2022-04-27 12:27:00|125.31|122.91|125.37|122.97|125.37|122.97|125.31|122.91|0
1651062430000|2022-04-27 12:27:10|125.26|122.86|125.03|122.63|125.26|122.86|125.03|122.63|0
1651062440000|2022-04-27 12:27:20|124.92|122.52|124.81|122.41|124.92|122.52|124.81|122.41|0
1651062450000|2022-04-27 12:27:30|124.69|122.29|124.69|122.29|124.69|122.29|124.69|122.29|0
1651062460000|2022-04-27 12:27:40|124.81|122.41|124.81|122.41|124.97|122.57|124.81|122.41|0
1651062470000|2022-04-27 12:27:50|124.69|122.29|124.58|122.18|124.69|122.29|124.58|122.18|0
1651062480000|2022-04-27 12:28:00|124.69|122.29|124.81|122.41|124.81|122.41|124.69|122.29|0
1651062490000|2022-04-27 12:28:10|124.69|122.29|124.69|122.29|124.69|122.29|124.58|122.18|0
1651062500000|2022-04-27 12:28:20|124.81|122.41|124.92|122.52|124.92|122.52|124.81|122.41|0
1651062510000|2022-04-27 12:28:30|124.81|122.41|124.69|122.29|124.81|122.41|124.69|122.29|0
1651062520000|2022-04-27 12:28:40|124.81|122.41|124.92|122.52|124.92|122.52|124.81|122.41|0
1651062530000|2022-04-27 12:28:50|124.97|122.57|125.03|122.63|125.03|122.63|124.92|122.52|0
1651062540000|2022-04-27 12:29:00|124.92|122.52|124.81|122.41|124.92|122.52|124.81|122.41|0
1651062550000|2022-04-27 12:29:10|124.92|122.52|125.37|122.97|125.37|122.97|124.92|122.52|0
1651062560000|2022-04-27 12:29:20|125.48|123.08|125.71|123.31|125.71|123.31|125.48|123.08|0
1651062570000|2022-04-27 12:29:30|125.76|123.36|125.71|123.31|125.76|123.36|125.71|123.31|0
1651062580000|2022-04-27 12:29:40|125.76|123.36|126.05|123.65|126.05|123.65|125.76|123.36|0
1651062590000|2022-04-27 12:29:50|126.28|123.88|126.28|123.88|126.33|123.93|126.28|123.88|0
1651062600000|2022-04-27 12:30:00|126.1|123.7|126.27|123.87|126.28|123.88|126.1|123.7|0
1651062610000|2022-04-27 12:30:10|126.62|124.22|126.5|124.1|126.62|124.22|126.5|124.1|0
1651062620000|2022-04-27 12:30:20|126.56|124.16|126.73|124.33|126.73|124.33|126.5|124.1|0
1651062630000|2022-04-27 12:30:30|127.07|124.67|127.41|125.01|127.41|125.01|127.07|124.67|0
1651062640000|2022-04-27 12:30:40|127.3|124.9|126.96|124.56|127.3|124.9|126.96|124.56|0
1651062650000|2022-04-27 12:30:50|126.84|124.44|126.84|124.44|126.96|124.56|126.84|124.44|0
1651062660000|2022-04-27 12:31:00|126.73|124.33|126.61|124.21|126.73|124.33|126.61|124.21|0
1651062670000|2022-04-27 12:31:10|126.39|123.99|126.39|123.99|126.39|123.99|126.39|123.99|0
1651062680000|2022-04-27 12:31:20|126.27|123.87|125.71|123.31|126.27|123.87|125.71|123.31|0
1651062690000|2022-04-27 12:31:30|125.87|123.47|126.05|123.65|126.1|123.7|125.87|123.47|0
1651062700000|2022-04-27 12:31:40|125.93|123.53|125.93|123.53|125.93|123.53|125.93|123.53|0
1651062710000|2022-04-27 12:31:50|125.99|123.59|126.5|124.1|126.5|124.1|125.99|123.59|0
1651062720000|2022-04-27 12:32:00|126.73|124.33|127.64|125.24|127.64|125.24|126.73|124.33|0
1651062730000|2022-04-27 12:32:10|127.3|124.9|127.3|124.9|127.3|124.9|127.18|124.78|0
1651062740000|2022-04-27 12:32:20|127.18|124.78|127.07|124.67|127.41|125.01|127.07|124.67|0
1651062750000|2022-04-27 12:32:30|126.84|124.44|126.5|124.1|126.84|124.44|126.5|124.1|0
1651062760000|2022-04-27 12:32:40|126.39|123.99|126.27|123.87|126.39|123.99|126.05|123.65|0
1651062770000|2022-04-27 12:32:50|126.21|123.81|125.71|123.31|126.21|123.81|125.71|123.31|0
1651062780000|2022-04-27 12:33:00|125.59|123.19|125.59|123.19|125.7|123.3|125.59|123.19|0
1651062790000|2022-04-27 12:33:10|125.37|122.97|124.8|122.4|125.37|122.97|124.8|122.4|0
1651062800000|2022-04-27 12:33:20|124.58|122.18|123.9|121.5|124.58|122.18|123.79|121.39|0
1651062810000|2022-04-27 12:33:30|123.68|121.28|123.79|121.39|123.79|121.39|123.68|121.28|0
1651062820000|2022-04-27 12:33:40|123.68|121.28|123.51|121.11|123.68|121.28|123.51|121.11|0
1651062830000|2022-04-27 12:33:50|123.56|121.16|123.56|121.16|123.79|121.39|123.56|121.16|0
1651062840000|2022-04-27 12:34:00|123.45|121.05|123.79|121.39|123.79|121.39|123.45|121.05|0
1651062860000|2022-04-27 12:34:20|123.73|121.33|123.62|121.22|123.9|121.5|123.56|121.16|0
1651062870000|2022-04-27 12:34:30|123.56|121.16|123.56|121.16|123.56|121.16|123.56|121.16|0
1651062880000|2022-04-27 12:34:40|123.62|121.22|123.79|121.39|123.79|121.39|123.45|121.05|0
1651062890000|2022-04-27 12:34:50|123.73|121.33|123.79|121.39|123.79|121.39|123.68|121.28|0
1651062900000|2022-04-27 12:35:00|124.24|121.84|124.46|122.06|124.46|122.06|124.12|121.72|0
1651062910000|2022-04-27 12:35:10|124.35|121.95|123.9|121.5|124.35|121.95|123.9|121.5|0
1651062920000|2022-04-27 12:35:20|124.01|121.61|123.45|121.05|124.01|121.61|123.45|121.05|0
1651062930000|2022-04-27 12:35:30|123.56|121.16|123.79|121.39|123.79|121.39|123.56|121.16|0
1651062940000|2022-04-27 12:35:40|123.67|121.27|123.67|121.27|123.67|121.27|123.62|121.22|0
1651062950000|2022-04-27 12:35:50|123.56|121.16|123.45|121.05|123.56|121.16|123.45|121.05|0
1651062960000|2022-04-27 12:36:00|123.5|121.1|124.01|121.61|124.01|121.61|123.5|121.1|0
1651062970000|2022-04-27 12:36:10|123.79|121.39|123.9|121.5|123.9|121.5|123.67|121.27|0
1651062980000|2022-04-27 12:36:20|123.79|121.39|124.01|121.61|124.01|121.61|123.79|121.39|0
1651062990000|2022-04-27 12:36:30|123.9|121.5|124.23|121.83|124.23|121.83|123.9|121.5|0
1651063000000|2022-04-27 12:36:40|123.9|121.5|123.9|121.5|124.01|121.61|123.9|121.5|0
1651063010000|2022-04-27 12:36:50|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1651063020000|2022-04-27 12:37:00|123.9|121.5|124.23|121.83|124.23|121.83|123.79|121.39|0
1651063030000|2022-04-27 12:37:10|124.12|121.72|124.12|121.72|124.12|121.72|124.01|121.61|0
1651063040000|2022-04-27 12:37:20|124.01|121.61|124.63|122.23|124.63|122.23|124.01|121.61|0
1651063050000|2022-04-27 12:37:30|124.91|122.51|125.36|122.96|125.7|123.3|124.91|122.51|0
1651063060000|2022-04-27 12:37:40|125.7|123.3|125.7|123.3|125.7|123.3|125.7|123.3|0
1651063070000|2022-04-27 12:37:50|125.59|123.19|125.47|123.07|125.7|123.3|125.47|123.07|0
1651063080000|2022-04-27 12:38:00|125.25|122.85|125.36|122.96|125.36|122.96|125.25|122.85|0
1651063090000|2022-04-27 12:38:10|125.13|122.73|125.13|122.73|125.25|122.85|125.13|122.73|0
1651063100000|2022-04-27 12:38:20|125.02|122.62|124.23|121.83|125.02|122.62|124.23|121.83|0
1651063110000|2022-04-27 12:38:30|124.4|122|124.68|122.28|124.68|122.28|124.4|122|0
1651063120000|2022-04-27 12:38:40|124.8|122.4|124.8|122.4|124.8|122.4|124.8|122.4|0
1651063130000|2022-04-27 12:38:50|124.91|122.51|125.47|123.07|125.47|123.07|124.91|122.51|0
1651063140000|2022-04-27 12:39:00|125.93|123.53|126.55|124.15|126.61|124.21|125.93|123.53|0
1651063150000|2022-04-27 12:39:10|126.15|123.75|126.27|123.87|126.27|123.87|126.15|123.75|0
1651063160000|2022-04-27 12:39:20|126.04|123.64|126.04|123.64|126.15|123.75|126.04|123.64|0
1651063170000|2022-04-27 12:39:30|126.15|123.75|126.61|124.21|126.61|124.21|126.15|123.75|0
1651063180000|2022-04-27 12:39:40|126.49|124.09|126.49|124.09|126.49|124.09|126.49|124.09|0
1651104000000|2022-04-28 00:00:00|137.05|134.25|136.81|134.01|137.05|134.25|136.81|134.01|0
1651104010000|2022-04-28 00:00:10|136.69|133.89|136.69|133.89|136.75|133.95|136.69|133.89|0
1651104020000|2022-04-28 00:00:20|136.81|134.01|137.05|134.25|137.05|134.25|136.81|134.01|0
1651104030000|2022-04-28 00:00:30|136.98|134.18|136.81|134.01|136.98|134.18|136.81|134.01|0
1651104040000|2022-04-28 00:00:40|136.69|133.89|136.69|133.89|136.69|133.89|136.69|133.89|0
1651104060000|2022-04-28 00:01:00|136.81|134.01|136.69|133.89|136.81|134.01|136.69|133.89|0
1651104070000|2022-04-28 00:01:10|136.81|134.01|136.81|134.01|136.81|134.01|136.81|134.01|0
1651104080000|2022-04-28 00:01:20|136.93|134.13|136.69|133.89|136.93|134.13|136.69|133.89|0
1651104090000|2022-04-28 00:01:30|136.81|134.01|136.21|133.41|136.81|134.01|136.21|133.41|0
1651104100000|2022-04-28 00:01:40|136.09|133.29|135.97|133.17|136.09|133.29|135.97|133.17|0
1651104110000|2022-04-28 00:01:50|136.09|133.29|136.09|133.29|136.09|133.29|136.09|133.29|0
1651104120000|2022-04-28 00:02:00|135.97|133.17|135.85|133.05|135.97|133.17|135.85|133.05|0
1651104130000|2022-04-28 00:02:10|135.73|132.93|135.73|132.93|135.73|132.93|135.73|132.93|0
1651104140000|2022-04-28 00:02:20|135.85|133.05|135.85|133.05|135.85|133.05|135.85|133.05|0
1651104150000|2022-04-28 00:02:30|136.21|133.41|136.15|133.35|136.21|133.41|136.15|133.35|0
1651104160000|2022-04-28 00:02:40|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1651104170000|2022-04-28 00:02:50|136.26|133.46|136.33|133.53|136.33|133.53|136.26|133.46|0
1651104180000|2022-04-28 00:03:00|136.09|133.29|135.85|133.05|136.09|133.29|135.85|133.05|0
1651104190000|2022-04-28 00:03:10|135.91|133.11|135.85|133.05|135.97|133.17|135.85|133.05|0
1651104200000|2022-04-28 00:03:20|135.97|133.17|135.85|133.05|135.97|133.17|135.85|133.05|0
1651104210000|2022-04-28 00:03:30|135.97|133.17|135.85|133.05|135.97|133.17|135.85|133.05|0
1651104220000|2022-04-28 00:03:40|135.79|132.99|136.09|133.29|136.09|133.29|135.79|132.99|0
1651104230000|2022-04-28 00:03:50|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651104240000|2022-04-28 00:04:00|136.21|133.41|136.09|133.29|136.21|133.41|135.97|133.17|0
1651104250000|2022-04-28 00:04:10|136.21|133.41|136.21|133.41|136.21|133.41|136.09|133.29|0
1651104260000|2022-04-28 00:04:20|136.33|133.53|136.21|133.41|136.33|133.53|136.21|133.41|0
1651104270000|2022-04-28 00:04:30|135.97|133.17|135.97|133.17|135.97|133.17|135.97|133.17|0
1651104280000|2022-04-28 00:04:40|135.85|133.05|135.85|133.05|135.85|133.05|135.85|133.05|0
1651104290000|2022-04-28 00:04:50|135.73|132.93|135.49|132.69|135.73|132.93|135.49|132.69|0
1651104300000|2022-04-28 00:05:00|135.25|132.45|135.37|132.57|135.37|132.57|135.25|132.45|0
1651104310000|2022-04-28 00:05:10|135.49|132.69|135.49|132.69|135.49|132.69|135.43|132.63|0
1651104320000|2022-04-28 00:05:20|135.43|132.63|135.61|132.81|135.61|132.81|135.43|132.63|0
1651104330000|2022-04-28 00:05:30|135.55|132.75|135.85|133.05|135.85|133.05|135.55|132.75|0
1651104340000|2022-04-28 00:05:40|135.73|132.93|135.97|133.17|135.97|133.17|135.73|132.93|0
1651104350000|2022-04-28 00:05:50|135.85|133.05|135.85|133.05|135.97|133.17|135.85|133.05|0
1651104360000|2022-04-28 00:06:00|135.73|132.93|135.49|132.69|135.73|132.93|135.49|132.69|0
1651104370000|2022-04-28 00:06:10|135.55|132.75|135.49|132.69|135.61|132.81|135.49|132.69|0
1651104380000|2022-04-28 00:06:20|135.61|132.81|135.61|132.81|135.61|132.81|135.61|132.81|0
1651104400000|2022-04-28 00:06:40|135.66|132.86|135.73|132.93|135.73|132.93|135.66|132.86|0
1651104410000|2022-04-28 00:06:50|135.66|132.86|135.73|132.93|135.73|132.93|135.66|132.86|0
1651104420000|2022-04-28 00:07:00|135.85|133.05|135.85|133.05|135.85|133.05|135.85|133.05|0
1651104430000|2022-04-28 00:07:10|135.78|132.98|135.84|133.04|135.84|133.04|135.78|132.98|0
1651104440000|2022-04-28 00:07:20|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651104450000|2022-04-28 00:07:30|136.08|133.28|135.96|133.16|136.08|133.28|135.96|133.16|0
1651104460000|2022-04-28 00:07:40|136.02|133.22|135.84|133.04|136.02|133.22|135.84|133.04|0
1651104480000|2022-04-28 00:08:00|135.73|132.93|135.84|133.04|135.84|133.04|135.72|132.92|0
1651104490000|2022-04-28 00:08:10|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651104500000|2022-04-28 00:08:20|135.9|133.1|136.08|133.28|136.08|133.28|135.9|133.1|0
1651104510000|2022-04-28 00:08:30|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651104520000|2022-04-28 00:08:40|136.08|133.28|136.2|133.4|136.2|133.4|136.08|133.28|0
1651104530000|2022-04-28 00:08:50|136.32|133.52|136.38|133.58|136.38|133.58|136.32|133.52|0
1651104540000|2022-04-28 00:09:00|136.44|133.64|136.2|133.4|136.44|133.64|136.2|133.4|0
1651104550000|2022-04-28 00:09:10|136.08|133.28|135.96|133.16|136.08|133.28|135.96|133.16|0
1651104560000|2022-04-28 00:09:20|135.9|133.1|135.72|132.92|135.9|133.1|135.72|132.92|0
1651104570000|2022-04-28 00:09:30|135.78|132.98|135.84|133.04|135.84|133.04|135.78|132.98|0
1651104580000|2022-04-28 00:09:40|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651104590000|2022-04-28 00:09:50|136.08|133.28|135.96|133.16|136.08|133.28|135.96|133.16|0
1651104600000|2022-04-28 00:10:00|135.9|133.1|135.96|133.16|135.96|133.16|135.9|133.1|0
1651104610000|2022-04-28 00:10:10|135.84|133.04|135.9|133.1|135.96|133.16|135.84|133.04|0
1651104620000|2022-04-28 00:10:20|135.96|133.16|136.02|133.22|136.02|133.22|135.96|133.16|0
1651104630000|2022-04-28 00:10:30|136.08|133.28|136.2|133.4|136.2|133.4|136.08|133.28|0
1651104650000|2022-04-28 00:10:50|136.14|133.34|136.08|133.28|136.2|133.4|136.08|133.28|0
1651104660000|2022-04-28 00:11:00|136.02|133.22|136.02|133.22|136.02|133.22|136.02|133.22|0
1651104670000|2022-04-28 00:11:10|136.08|133.28|135.96|133.16|136.08|133.28|135.96|133.16|0
1651104680000|2022-04-28 00:11:20|136.02|133.22|136.02|133.22|136.02|133.22|136.02|133.22|0
1651104690000|2022-04-28 00:11:30|135.96|133.16|136.08|133.28|136.08|133.28|135.96|133.16|0
1651104720000|2022-04-28 00:12:00|136.2|133.4|135.96|133.16|136.2|133.4|135.96|133.16|0
1651104730000|2022-04-28 00:12:10|136.08|133.28|135.96|133.16|136.08|133.28|135.96|133.16|0
1651104740000|2022-04-28 00:12:20|135.84|133.04|135.9|133.1|135.9|133.1|135.84|133.04|0
1651104750000|2022-04-28 00:12:30|135.84|133.04|135.84|133.04|135.9|133.1|135.84|133.04|0
1651104760000|2022-04-28 00:12:40|135.72|132.92|135.84|133.04|135.84|133.04|135.72|132.92|0
1651104770000|2022-04-28 00:12:50|135.96|133.16|136.08|133.28|136.08|133.28|135.96|133.16|0
1651104790000|2022-04-28 00:13:10|136.2|133.4|136.08|133.28|136.2|133.4|136.08|133.28|0
1651104800000|2022-04-28 00:13:20|136.2|133.4|136.08|133.28|136.2|133.4|136.08|133.28|0
1651104810000|2022-04-28 00:13:30|136.13|133.33|136.08|133.28|136.13|133.33|136.08|133.28|0
1651104820000|2022-04-28 00:13:40|136.13|133.33|136.13|133.33|136.13|133.33|136.08|133.28|0
1651104830000|2022-04-28 00:13:50|136.08|133.28|136.08|133.28|136.08|133.28|136.08|133.28|0
1651104840000|2022-04-28 00:14:00|135.89|133.09|135.89|133.09|135.89|133.09|135.89|133.09|0
1651104850000|2022-04-28 00:14:10|135.96|133.16|136.08|133.28|136.08|133.28|135.96|133.16|0
1651104870000|2022-04-28 00:14:30|136.2|133.4|136.08|133.28|136.2|133.4|136.08|133.28|0
1651104880000|2022-04-28 00:14:40|136.19|133.39|136.13|133.33|136.19|133.39|136.13|133.33|0
1651104890000|2022-04-28 00:14:50|136.19|133.39|135.96|133.16|136.19|133.39|135.96|133.16|0
1651104900000|2022-04-28 00:15:00|135.6|132.8|135.72|132.92|135.72|132.92|135.48|132.68|0
1651104910000|2022-04-28 00:15:10|135.48|132.68|135.36|132.56|135.48|132.68|135.36|132.56|0
1651104920000|2022-04-28 00:15:20|135.24|132.44|135.12|132.32|135.24|132.44|135.12|132.32|0
1651104930000|2022-04-28 00:15:30|135.36|132.56|135.36|132.56|135.36|132.56|135.36|132.56|0
1651104940000|2022-04-28 00:15:40|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1651104950000|2022-04-28 00:15:50|135.18|132.38|135.12|132.32|135.24|132.44|135.12|132.32|0
1651104960000|2022-04-28 00:16:00|135|132.2|135|132.2|135.12|132.32|135|132.2|0
1651104970000|2022-04-28 00:16:10|134.53|131.73|134.77|131.97|134.77|131.97|134.53|131.73|0
1651104980000|2022-04-28 00:16:20|134.82|132.02|134.53|131.73|134.82|132.02|134.53|131.73|0
1651104990000|2022-04-28 00:16:30|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1651105000000|2022-04-28 00:16:40|134.53|131.73|134.41|131.61|134.53|131.73|134.41|131.61|0
1651105010000|2022-04-28 00:16:50|134.47|131.67|134.41|131.61|134.53|131.73|134.41|131.61|0
1651105020000|2022-04-28 00:17:00|134.53|131.73|134.53|131.73|134.53|131.73|134.53|131.73|0
1651105030000|2022-04-28 00:17:10|134.65|131.85|134.65|131.85|134.65|131.85|134.58|131.78|0
1651105040000|2022-04-28 00:17:20|134.53|131.73|134.41|131.61|134.53|131.73|134.41|131.61|0
1651105060000|2022-04-28 00:17:40|134.35|131.55|134.41|131.61|134.41|131.61|134.29|131.49|0
1651105070000|2022-04-28 00:17:50|134.29|131.49|134.41|131.61|134.41|131.61|134.29|131.49|0
1651105080000|2022-04-28 00:18:00|134.17|131.37|134.23|131.43|134.29|131.49|134.17|131.37|0
1651105090000|2022-04-28 00:18:10|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1651105100000|2022-04-28 00:18:20|134.05|131.25|134.17|131.37|134.17|131.37|134.05|131.25|0
1651105110000|2022-04-28 00:18:30|134.05|131.25|134.23|131.43|134.23|131.43|134.05|131.25|0
1651105120000|2022-04-28 00:18:40|134.29|131.49|134.29|131.49|134.29|131.49|134.17|131.37|0
1651105130000|2022-04-28 00:18:50|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1651105140000|2022-04-28 00:19:00|134.29|131.49|134.05|131.25|134.29|131.49|134.05|131.25|0
1651105150000|2022-04-28 00:19:10|133.93|131.13|134.05|131.25|134.11|131.31|133.93|131.13|0
1651105160000|2022-04-28 00:19:20|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1651105170000|2022-04-28 00:19:30|134.05|131.25|134.17|131.37|134.17|131.37|134.05|131.25|0
1651105180000|2022-04-28 00:19:40|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1651105200000|2022-04-28 00:20:00|134.11|131.31|133.93|131.13|134.11|131.31|133.93|131.13|0
1651105210000|2022-04-28 00:20:10|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1651105220000|2022-04-28 00:20:20|133.7|130.9|133.7|130.9|133.7|130.9|133.7|130.9|0
1651105230000|2022-04-28 00:20:30|133.58|130.78|133.64|130.84|133.7|130.9|133.58|130.78|0
1651105240000|2022-04-28 00:20:40|133.7|130.9|133.7|130.9|133.75|130.95|133.7|130.9|0
1651105250000|2022-04-28 00:20:50|133.58|130.78|133.58|130.78|133.58|130.78|133.58|130.78|0
1651105260000|2022-04-28 00:21:00|133.46|130.66|133.7|130.9|133.7|130.9|133.46|130.66|0
1651105270000|2022-04-28 00:21:10|133.81|131.01|133.46|130.66|133.81|131.01|133.46|130.66|0
1651105280000|2022-04-28 00:21:20|133.58|130.78|133.46|130.66|133.58|130.78|133.46|130.66|0
1651105290000|2022-04-28 00:21:30|133.58|130.78|133.22|130.42|133.58|130.78|133.22|130.42|0
1651105310000|2022-04-28 00:21:50|133.34|130.54|133.34|130.54|133.34|130.54|133.34|130.54|0
1651105320000|2022-04-28 00:22:00|133.22|130.42|133.22|130.42|133.34|130.54|133.22|130.42|0
1651105330000|2022-04-28 00:22:10|133.11|130.31|133.22|130.42|133.22|130.42|133.11|130.31|0
1651105360000|2022-04-28 00:22:40|133.11|130.31|133.22|130.42|133.22|130.42|133.11|130.31|0
1651105370000|2022-04-28 00:22:50|133.11|130.31|133.1|130.3|133.11|130.31|133.1|130.3|0
1651105380000|2022-04-28 00:23:00|132.99|130.19|132.99|130.19|132.99|130.19|132.99|130.19|0
1651105390000|2022-04-28 00:23:10|133.1|130.3|132.99|130.19|133.1|130.3|132.99|130.19|0
1651105400000|2022-04-28 00:23:20|132.87|130.07|132.99|130.19|132.99|130.19|132.87|130.07|0
1651105420000|2022-04-28 00:23:40|132.93|130.13|132.87|130.07|132.93|130.13|132.87|130.07|0
1651105430000|2022-04-28 00:23:50|132.93|130.13|132.99|130.19|132.99|130.19|132.93|130.13|0
1651105440000|2022-04-28 00:24:00|132.93|130.13|132.99|130.19|132.99|130.19|132.93|130.13|0
1651105450000|2022-04-28 00:24:10|132.92|130.12|132.87|130.07|132.92|130.12|132.87|130.07|0
1651105460000|2022-04-28 00:24:20|132.99|130.19|133.1|130.3|133.1|130.3|132.99|130.19|0
1651105470000|2022-04-28 00:24:30|132.99|130.19|133.1|130.3|133.1|130.3|132.99|130.19|0
1651105480000|2022-04-28 00:24:40|132.99|130.19|132.99|130.19|133.04|130.24|132.99|130.19|0
1651105490000|2022-04-28 00:24:50|133.04|130.24|133.1|130.3|133.1|130.3|133.04|130.24|0
1651105500000|2022-04-28 00:25:00|132.99|130.19|132.99|130.19|133.04|130.24|132.99|130.19|0
1651105510000|2022-04-28 00:25:10|133.1|130.3|133.1|130.3|133.1|130.3|133.1|130.3|0
1651105520000|2022-04-28 00:25:20|133.16|130.36|133.22|130.42|133.22|130.42|133.16|130.36|0
1651105530000|2022-04-28 00:25:30|133.28|130.48|133.34|130.54|133.34|130.54|133.28|130.48|0
1651105540000|2022-04-28 00:25:40|133.28|130.48|133.34|130.54|133.34|130.54|133.28|130.48|0
1651105550000|2022-04-28 00:25:50|133.46|130.66|133.34|130.54|133.46|130.66|133.34|130.54|0
1651105560000|2022-04-28 00:26:00|133.28|130.48|133.22|130.42|133.28|130.48|133.22|130.42|0
1651105570000|2022-04-28 00:26:10|133.34|130.54|133.22|130.42|133.34|130.54|133.22|130.42|0
1651105580000|2022-04-28 00:26:20|133.28|130.48|133.22|130.42|133.28|130.48|133.22|130.42|0
1651105590000|2022-04-28 00:26:30|133.1|130.3|133.1|130.3|133.1|130.3|133.1|130.3|0
1651105610000|2022-04-28 00:26:50|132.98|130.18|132.98|130.18|132.98|130.18|132.87|130.07|0
1651105630000|2022-04-28 00:27:10|133.1|130.3|133.1|130.3|133.1|130.3|133.1|130.3|0
1651105640000|2022-04-28 00:27:20|133.22|130.42|133.22|130.42|133.22|130.42|133.22|130.42|0
1651105660000|2022-04-28 00:27:40|133.34|130.54|133.34|130.54|133.34|130.54|133.34|130.54|0
1651105670000|2022-04-28 00:27:50|133.45|130.65|133.39|130.59|133.45|130.65|133.39|130.59|0
1651105680000|2022-04-28 00:28:00|133.45|130.65|133.34|130.54|133.45|130.65|133.22|130.42|0
1651105690000|2022-04-28 00:28:10|133.33|130.53|133.45|130.65|133.45|130.65|133.33|130.53|0
1651105700000|2022-04-28 00:28:20|133.57|130.77|133.57|130.77|133.57|130.77|133.57|130.77|0
1651105710000|2022-04-28 00:28:30|133.51|130.71|133.57|130.77|133.57|130.77|133.51|130.71|0
1651105730000|2022-04-28 00:28:50|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1651105740000|2022-04-28 00:29:00|133.63|130.83|133.81|131.01|133.81|131.01|133.63|130.83|0
1651105750000|2022-04-28 00:29:10|133.92|131.12|133.92|131.12|134.04|131.24|133.86|131.06|0
1651105760000|2022-04-28 00:29:20|134.04|131.24|133.92|131.12|134.04|131.24|133.92|131.12|0
1651105770000|2022-04-28 00:29:30|133.81|131.01|133.74|130.94|133.81|131.01|133.74|130.94|0
1651105780000|2022-04-28 00:29:40|133.69|130.89|133.45|130.65|133.69|130.89|133.45|130.65|0
1651105790000|2022-04-28 00:29:50|133.33|130.53|133.33|130.53|133.33|130.53|133.27|130.47|0
1651105800000|2022-04-28 00:30:00|133.22|130.42|133.22|130.42|133.22|130.42|133.22|130.42|0
1651105810000|2022-04-28 00:30:10|132.98|130.18|132.86|130.06|132.98|130.18|132.86|130.06|0
1651105820000|2022-04-28 00:30:20|132.98|130.18|132.98|130.18|132.98|130.18|132.98|130.18|0
1651105830000|2022-04-28 00:30:30|133.1|130.3|133.1|130.3|133.1|130.3|133.04|130.24|0
1651105840000|2022-04-28 00:30:40|133.15|130.35|132.86|130.06|133.15|130.35|132.86|130.06|0
1651105850000|2022-04-28 00:30:50|132.74|129.94|132.63|129.83|132.74|129.94|132.63|129.83|0
1651105860000|2022-04-28 00:31:00|132.51|129.71|132.63|129.83|132.63|129.83|132.51|129.71|0
1651105870000|2022-04-28 00:31:10|132.74|129.94|132.74|129.94|132.86|130.06|132.74|129.94|0
1651105890000|2022-04-28 00:31:30|132.63|129.83|132.86|130.06|132.86|130.06|132.63|129.83|0
1651105900000|2022-04-28 00:31:40|132.92|130.12|133.1|130.3|133.1|130.3|132.92|130.12|0
1651105910000|2022-04-28 00:31:50|133.21|130.41|133.45|130.65|133.45|130.65|133.21|130.41|0
1651105920000|2022-04-28 00:32:00|133.33|130.53|133.15|130.35|133.33|130.53|133.15|130.35|0
1651105930000|2022-04-28 00:32:10|133.21|130.41|133.33|130.53|133.33|130.53|133.21|130.41|0
1651105940000|2022-04-28 00:32:20|133.39|130.59|133.33|130.53|133.45|130.65|133.33|130.53|0
1651105950000|2022-04-28 00:32:30|133.45|130.65|133.45|130.65|133.45|130.65|133.45|130.65|0
1651105960000|2022-04-28 00:32:40|133.57|130.77|133.68|130.88|133.68|130.88|133.57|130.77|0
1651105970000|2022-04-28 00:32:50|133.57|130.77|133.57|130.77|133.57|130.77|133.57|130.77|0
1651105980000|2022-04-28 00:33:00|133.68|130.88|133.92|131.12|133.92|131.12|133.68|130.88|0
1651105990000|2022-04-28 00:33:10|134.04|131.24|134.16|131.36|134.16|131.36|134.04|131.24|0
1651106000000|2022-04-28 00:33:20|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1651106010000|2022-04-28 00:33:30|134.09|131.29|133.92|131.12|134.09|131.29|133.92|131.12|0
1651106020000|2022-04-28 00:33:40|133.8|131|133.68|130.88|133.8|131|133.68|130.88|0
1651106030000|2022-04-28 00:33:50|133.74|130.94|133.8|131|133.8|131|133.74|130.94|0
1651106040000|2022-04-28 00:34:00|133.74|130.94|133.56|130.76|133.74|130.94|133.56|130.76|0
1651106050000|2022-04-28 00:34:10|133.68|130.88|133.68|130.88|133.68|130.88|133.56|130.76|0
1651106060000|2022-04-28 00:34:20|133.56|130.76|133.68|130.88|133.68|130.88|133.56|130.76|0
1651106070000|2022-04-28 00:34:30|133.62|130.82|133.62|130.82|133.68|130.88|133.62|130.82|0
1651106080000|2022-04-28 00:34:40|133.68|130.88|133.8|131|133.8|131|133.68|130.88|0
1651106090000|2022-04-28 00:34:50|133.92|131.12|133.74|130.94|133.92|131.12|133.74|130.94|0
1651106100000|2022-04-28 00:35:00|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1651106110000|2022-04-28 00:35:10|133.8|131|133.92|131.12|133.92|131.12|133.8|131|0
1651106120000|2022-04-28 00:35:20|133.86|131.06|134.39|131.59|134.39|131.59|133.86|131.06|0
1651106130000|2022-04-28 00:35:30|134.21|131.41|134.27|131.47|134.27|131.47|134.21|131.41|0
1651106140000|2022-04-28 00:35:40|134.39|131.59|134.45|131.65|134.45|131.65|134.39|131.59|0
1651106150000|2022-04-28 00:35:50|134.39|131.59|134.56|131.76|134.56|131.76|134.39|131.59|0
1651106160000|2022-04-28 00:36:00|134.51|131.71|134.68|131.88|134.74|131.94|134.39|131.59|0
1651106170000|2022-04-28 00:36:10|134.63|131.83|134.63|131.83|134.63|131.83|134.51|131.71|0
1651106180000|2022-04-28 00:36:20|134.68|131.88|134.74|131.94|134.74|131.94|134.68|131.88|0
1651106190000|2022-04-28 00:36:30|134.8|132|134.68|131.88|134.8|132|134.68|131.88|0
1651106200000|2022-04-28 00:36:40|134.56|131.76|134.51|131.71|134.56|131.76|134.51|131.71|0
1651106210000|2022-04-28 00:36:50|134.63|131.83|134.63|131.83|134.63|131.83|134.63|131.83|0
1651106220000|2022-04-28 00:37:00|134.51|131.71|134.51|131.71|134.51|131.71|134.51|131.71|0
1651106230000|2022-04-28 00:37:10|134.39|131.59|134.39|131.59|134.45|131.65|134.39|131.59|0
1651106250000|2022-04-28 00:37:30|134.27|131.47|134.39|131.59|134.39|131.59|134.27|131.47|0
1651106260000|2022-04-28 00:37:40|134.51|131.71|134.51|131.71|134.51|131.71|134.51|131.71|0
1651106270000|2022-04-28 00:37:50|134.56|131.76|134.62|131.82|134.62|131.82|134.56|131.76|0
1651106280000|2022-04-28 00:38:00|134.51|131.71|134.62|131.82|134.62|131.82|134.51|131.71|0
1651106290000|2022-04-28 00:38:10|134.68|131.88|134.62|131.82|134.68|131.88|134.62|131.82|0
1651106310000|2022-04-28 00:38:30|134.51|131.71|134.51|131.71|134.51|131.71|134.51|131.71|0
1651106320000|2022-04-28 00:38:40|134.39|131.59|134.51|131.71|134.51|131.71|134.39|131.59|0
1651106330000|2022-04-28 00:38:50|134.5|131.7|134.5|131.7|134.5|131.7|134.44|131.64|0
1651106350000|2022-04-28 00:39:10|134.44|131.64|134.39|131.59|134.44|131.64|134.39|131.59|0
1651106360000|2022-04-28 00:39:20|134.44|131.64|134.62|131.82|134.62|131.82|134.39|131.59|0
1651106380000|2022-04-28 00:39:40|134.74|131.94|134.8|132|134.8|132|134.62|131.82|0
1651106390000|2022-04-28 00:39:50|134.74|131.94|134.74|131.94|134.8|132|134.74|131.94|0
1651106400000|2022-04-28 00:40:00|134.68|131.88|134.8|132|134.8|132|134.62|131.82|0
1651106410000|2022-04-28 00:40:10|134.74|131.94|134.74|131.94|134.74|131.94|134.62|131.82|0
1651106420000|2022-04-28 00:40:20|134.62|131.82|134.62|131.82|134.62|131.82|134.62|131.82|0
1651106440000|2022-04-28 00:40:40|134.74|131.94|134.68|131.88|134.74|131.94|134.68|131.88|0
1651106450000|2022-04-28 00:40:50|134.8|132|134.74|131.94|134.8|132|134.74|131.94|0
1651106460000|2022-04-28 00:41:00|134.8|132|134.98|132.18|134.98|132.18|134.8|132|0
1651106470000|2022-04-28 00:41:10|135.03|132.23|135.1|132.3|135.1|132.3|135.03|132.23|0
1651106480000|2022-04-28 00:41:20|135.21|132.41|135.27|132.47|135.27|132.47|135.21|132.41|0
1651106490000|2022-04-28 00:41:30|135.33|132.53|135.45|132.65|135.45|132.65|135.33|132.53|0
1651106500000|2022-04-28 00:41:40|135.57|132.77|135.33|132.53|135.57|132.77|135.33|132.53|0
1651106520000|2022-04-28 00:42:00|135.45|132.65|135.57|132.77|135.57|132.77|135.45|132.65|0
1651106530000|2022-04-28 00:42:10|135.81|133.01|135.98|133.18|135.98|133.18|135.81|133.01|0
1651106540000|2022-04-28 00:42:20|135.81|133.01|134.68|131.88|135.93|133.13|134.68|131.88|0
1651106550000|2022-04-28 00:42:30|134.56|131.76|135.06|132.26|135.06|132.26|134.44|131.64|0
1651106560000|2022-04-28 00:42:40|135.69|132.89|135.93|133.13|135.93|133.13|135.69|132.89|0
1651106580000|2022-04-28 00:43:00|136.05|133.25|135.69|132.89|136.05|133.25|135.69|132.89|0
1651106590000|2022-04-28 00:43:10|135.57|132.77|135.57|132.77|135.57|132.77|135.57|132.77|0
1651106600000|2022-04-28 00:43:20|135.69|132.89|135.63|132.83|135.69|132.89|135.63|132.83|0
1651106610000|2022-04-28 00:43:30|135.69|132.89|135.45|132.65|135.69|132.89|135.45|132.65|0
1651106620000|2022-04-28 00:43:40|135.57|132.77|135.57|132.77|135.57|132.77|135.57|132.77|0
1651106630000|2022-04-28 00:43:50|135.51|132.71|135.51|132.71|135.51|132.71|135.51|132.71|0
1651106640000|2022-04-28 00:44:00|135.57|132.77|135.57|132.77|135.57|132.77|135.57|132.77|0
1651106660000|2022-04-28 00:44:20|135.45|132.65|135.57|132.77|135.57|132.77|135.45|132.65|0
1651106670000|2022-04-28 00:44:30|135.45|132.65|135.45|132.65|135.45|132.65|135.45|132.65|0
1651106690000|2022-04-28 00:44:50|135.57|132.77|135.45|132.65|135.57|132.77|135.45|132.65|0
1651106700000|2022-04-28 00:45:00|135.33|132.53|135.69|132.89|135.69|132.89|135.33|132.53|0
1651106710000|2022-04-28 00:45:10|135.62|132.82|135.57|132.77|135.62|132.82|135.57|132.77|0
1651106720000|2022-04-28 00:45:20|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1651106730000|2022-04-28 00:45:30|135.62|132.82|135.39|132.59|135.62|132.82|135.39|132.59|0
1651106740000|2022-04-28 00:45:40|135.33|132.53|135.21|132.41|135.33|132.53|135.21|132.41|0
1651106750000|2022-04-28 00:45:50|135.27|132.47|135.33|132.53|135.33|132.53|135.27|132.47|0
1651106760000|2022-04-28 00:46:00|135.45|132.65|135.57|132.77|135.57|132.77|135.45|132.65|0
1651106770000|2022-04-28 00:46:10|135.62|132.82|135.8|133|135.8|133|135.62|132.82|0
1651106780000|2022-04-28 00:46:20|135.92|133.12|135.92|133.12|135.92|133.12|135.92|133.12|0
1651106790000|2022-04-28 00:46:30|135.8|133|135.8|133|135.8|133|135.8|133|0
1651106800000|2022-04-28 00:46:40|135.74|132.94|135.8|133|135.8|133|135.74|132.94|0
1651106810000|2022-04-28 00:46:50|135.86|133.06|135.86|133.06|135.86|133.06|135.86|133.06|0
1651106820000|2022-04-28 00:47:00|135.8|133|135.8|133|135.86|133.06|135.8|133|0
1651106830000|2022-04-28 00:47:10|135.86|133.06|135.86|133.06|135.86|133.06|135.86|133.06|0
1651106840000|2022-04-28 00:47:20|135.92|133.12|135.92|133.12|135.92|133.12|135.8|133|0
1651106850000|2022-04-28 00:47:30|135.8|133|135.92|133.12|135.92|133.12|135.8|133|0
1651106860000|2022-04-28 00:47:40|136.04|133.24|135.92|133.12|136.04|133.24|135.92|133.12|0
1651106870000|2022-04-28 00:47:50|135.98|133.18|136.04|133.24|136.04|133.24|135.98|133.18|0
1651106880000|2022-04-28 00:48:00|136.16|133.36|136.16|133.36|136.16|133.36|136.16|133.36|0
1651106890000|2022-04-28 00:48:10|136.04|133.24|135.92|133.12|136.16|133.36|135.92|133.12|0
1651106910000|2022-04-28 00:48:30|135.86|133.06|135.92|133.12|135.92|133.12|135.8|133|0
1651106920000|2022-04-28 00:48:40|135.8|133|135.8|133|135.8|133|135.8|133|0
1651106950000|2022-04-28 00:49:10|135.68|132.88|135.74|132.94|135.74|132.94|135.68|132.88|0
1651106960000|2022-04-28 00:49:20|135.68|132.88|135.56|132.76|135.68|132.88|135.56|132.76|0
1651106970000|2022-04-28 00:49:30|135.5|132.7|135.44|132.64|135.5|132.7|135.44|132.64|0
1651106980000|2022-04-28 00:49:40|135.56|132.76|135.68|132.88|135.68|132.88|135.56|132.76|0
1651106990000|2022-04-28 00:49:50|135.56|132.76|135.56|132.76|135.56|132.76|135.56|132.76|0
1651107000000|2022-04-28 00:50:00|135.68|132.88|135.62|132.82|135.68|132.88|135.62|132.82|0
1651107010000|2022-04-28 00:50:10|135.56|132.76|135.68|132.88|135.68|132.88|135.56|132.76|0
1651107020000|2022-04-28 00:50:20|135.74|132.94|135.74|132.94|135.74|132.94|135.74|132.94|0
1651107030000|2022-04-28 00:50:30|135.68|132.88|135.8|133|135.8|133|135.68|132.88|0
1651107040000|2022-04-28 00:50:40|135.68|132.88|135.68|132.88|135.68|132.88|135.68|132.88|0
1651107070000|2022-04-28 00:51:10|135.8|133|135.68|132.88|135.8|133|135.68|132.88|0
1651107080000|2022-04-28 00:51:20|135.8|133|135.8|133|135.8|133|135.8|133|0
1651107090000|2022-04-28 00:51:30|136.04|133.24|135.92|133.12|136.04|133.24|135.92|133.12|0
1651107100000|2022-04-28 00:51:40|135.8|133|135.86|133.06|135.86|133.06|135.8|133|0
1651107110000|2022-04-28 00:51:50|135.8|133|135.92|133.12|135.92|133.12|135.8|133|0
1651107120000|2022-04-28 00:52:00|135.97|133.17|135.92|133.12|135.97|133.17|135.92|133.12|0
1651107130000|2022-04-28 00:52:10|136.04|133.24|135.92|133.12|136.04|133.24|135.92|133.12|0
1651107140000|2022-04-28 00:52:20|135.85|133.05|135.92|133.12|135.92|133.12|135.8|133|0
1651107150000|2022-04-28 00:52:30|136.04|133.24|136.16|133.36|136.16|133.36|136.04|133.24|0
1651107160000|2022-04-28 00:52:40|136.04|133.24|136.04|133.24|136.04|133.24|136.04|133.24|0
1651107180000|2022-04-28 00:53:00|135.92|133.12|135.92|133.12|135.92|133.12|135.92|133.12|0
1651107190000|2022-04-28 00:53:10|136.04|133.24|136.04|133.24|136.04|133.24|136.04|133.24|0
1651107200000|2022-04-28 00:53:20|136.03|133.23|136.03|133.23|136.03|133.23|136.03|133.23|0
1651107210000|2022-04-28 00:53:30|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651107220000|2022-04-28 00:53:40|136.21|133.41|136.15|133.35|136.21|133.41|136.15|133.35|0
1651107230000|2022-04-28 00:53:50|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651107250000|2022-04-28 00:54:10|136.39|133.59|136.51|133.71|136.51|133.71|136.39|133.59|0
1651107260000|2022-04-28 00:54:20|136.63|133.83|136.51|133.71|136.75|133.95|136.51|133.71|0
1651107270000|2022-04-28 00:54:30|136.63|133.83|136.57|133.77|136.63|133.83|136.57|133.77|0
1651107280000|2022-04-28 00:54:40|136.63|133.83|136.63|133.83|136.63|133.83|136.39|133.59|0
1651107300000|2022-04-28 00:55:00|136.75|133.95|136.51|133.71|136.75|133.95|136.51|133.71|0
1651107310000|2022-04-28 00:55:10|136.39|133.59|136.51|133.71|136.51|133.71|136.39|133.59|0
1651107320000|2022-04-28 00:55:20|136.45|133.65|136.39|133.59|136.51|133.71|136.39|133.59|0
1651107330000|2022-04-28 00:55:30|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651107340000|2022-04-28 00:55:40|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651107350000|2022-04-28 00:55:50|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651107370000|2022-04-28 00:56:10|136.33|133.53|136.33|133.53|136.33|133.53|136.27|133.47|0
1651107380000|2022-04-28 00:56:20|136.27|133.47|136.27|133.47|136.33|133.53|136.27|133.47|0
1651107390000|2022-04-28 00:56:30|136.21|133.41|136.27|133.47|136.27|133.47|136.21|133.41|0
1651107410000|2022-04-28 00:56:50|136.21|133.41|136.75|133.95|136.75|133.95|136.21|133.41|0
1651107420000|2022-04-28 00:57:00|136.63|133.83|136.75|133.95|136.75|133.95|136.63|133.83|0
1651107430000|2022-04-28 00:57:10|136.92|134.12|136.92|134.12|136.92|134.12|136.92|134.12|0
1651107440000|2022-04-28 00:57:20|136.75|133.95|136.63|133.83|136.75|133.95|136.63|133.83|0
1651107450000|2022-04-28 00:57:30|136.57|133.77|136.39|133.59|136.57|133.77|136.39|133.59|0
1651107470000|2022-04-28 00:57:50|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651107490000|2022-04-28 00:58:10|136.15|133.35|136.27|133.47|136.27|133.47|136.15|133.35|0
1651107500000|2022-04-28 00:58:20|136.39|133.59|136.33|133.53|136.39|133.59|136.33|133.53|0
1651107510000|2022-04-28 00:58:30|136.27|133.47|136.39|133.59|136.39|133.59|136.27|133.47|0
1651107520000|2022-04-28 00:58:40|136.33|133.53|136.27|133.47|136.33|133.53|136.27|133.47|0
1651107530000|2022-04-28 00:58:50|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651107540000|2022-04-28 00:59:00|136.03|133.23|135.97|133.17|136.03|133.23|135.97|133.17|0
1651107550000|2022-04-28 00:59:10|135.91|133.11|136.27|133.47|136.27|133.47|135.91|133.11|0
1651107560000|2022-04-28 00:59:20|136.39|133.59|136.39|133.59|136.39|133.59|136.39|133.59|0
1651107570000|2022-04-28 00:59:30|136.44|133.64|136.51|133.71|136.51|133.71|136.44|133.64|0
1651107580000|2022-04-28 00:59:40|136.44|133.64|136.44|133.64|136.44|133.64|136.44|133.64|0
1651107590000|2022-04-28 00:59:50|136.39|133.59|136.39|133.59|136.51|133.71|136.39|133.59|0
1651107600000|2022-04-28 01:00:00|136.51|133.71|136.44|133.64|136.51|133.71|136.44|133.64|0
1651107610000|2022-04-28 01:00:10|136.51|133.71|136.51|133.71|136.74|133.94|136.51|133.71|0
1651107620000|2022-04-28 01:00:20|136.39|133.59|136.39|133.59|136.39|133.59|136.39|133.59|0
1651107630000|2022-04-28 01:00:30|136.32|133.52|136.27|133.47|136.32|133.52|136.27|133.47|0
1651107640000|2022-04-28 01:00:40|136.15|133.35|136.27|133.47|136.27|133.47|136.15|133.35|0
1651107650000|2022-04-28 01:00:50|136.15|133.35|136.03|133.23|136.15|133.35|136.03|133.23|0
1651107660000|2022-04-28 01:01:00|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651107670000|2022-04-28 01:01:10|136.08|133.28|136.27|133.47|136.27|133.47|136.08|133.28|0
1651107680000|2022-04-28 01:01:20|136.15|133.35|136.15|133.35|136.2|133.4|136.15|133.35|0
1651107690000|2022-04-28 01:01:30|136.2|133.4|136.27|133.47|136.27|133.47|136.2|133.4|0
1651107700000|2022-04-28 01:01:40|136.26|133.46|136.26|133.46|136.38|133.58|136.26|133.46|0
1651107710000|2022-04-28 01:01:50|136.38|133.58|136.26|133.46|136.38|133.58|136.26|133.46|0
1651107720000|2022-04-28 01:02:00|136.15|133.35|136.26|133.46|136.26|133.46|136.15|133.35|0
1651107730000|2022-04-28 01:02:10|136.15|133.35|135.67|132.87|136.15|133.35|135.67|132.87|0
1651107740000|2022-04-28 01:02:20|135.79|132.99|135.79|132.99|135.79|132.99|135.79|132.99|0
1651107750000|2022-04-28 01:02:30|135.72|132.92|135.67|132.87|135.72|132.92|135.67|132.87|0
1651107760000|2022-04-28 01:02:40|135.55|132.75|135.67|132.87|135.67|132.87|135.55|132.75|0
1651107780000|2022-04-28 01:03:00|135.79|132.99|135.79|132.99|135.79|132.99|135.79|132.99|0
1651107790000|2022-04-28 01:03:10|135.91|133.11|135.91|133.11|135.91|133.11|135.91|133.11|0
1651107800000|2022-04-28 01:03:20|136.02|133.22|136.02|133.22|136.02|133.22|136.02|133.22|0
1651107810000|2022-04-28 01:03:30|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651107820000|2022-04-28 01:03:40|136.5|133.7|136.62|133.82|136.62|133.82|136.5|133.7|0
1651107830000|2022-04-28 01:03:50|136.5|133.7|136.38|133.58|136.5|133.7|136.38|133.58|0
1651107840000|2022-04-28 01:04:00|136.5|133.7|136.5|133.7|136.5|133.7|136.5|133.7|0
1651107850000|2022-04-28 01:04:10|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1651107860000|2022-04-28 01:04:20|136.98|134.18|137.22|134.42|137.22|134.42|136.98|134.18|0
1651107870000|2022-04-28 01:04:30|136.98|134.18|137.1|134.3|137.1|134.3|136.92|134.12|0
1651107880000|2022-04-28 01:04:40|136.98|134.18|137.1|134.3|137.1|134.3|136.98|134.18|0
1651107890000|2022-04-28 01:04:50|137.22|134.42|137.1|134.3|137.22|134.42|137.1|134.3|0
1651107900000|2022-04-28 01:05:00|137.16|134.36|137.1|134.3|137.16|134.36|137.1|134.3|0
1651107910000|2022-04-28 01:05:10|136.98|134.18|136.62|133.82|136.98|134.18|136.62|133.82|0
1651107920000|2022-04-28 01:05:20|136.5|133.7|136.74|133.94|136.74|133.94|136.5|133.7|0
1651107930000|2022-04-28 01:05:30|136.86|134.06|136.8|134|136.86|134.06|136.8|134|0
1651107940000|2022-04-28 01:05:40|136.74|133.94|136.86|134.06|136.86|134.06|136.74|133.94|0
1651107950000|2022-04-28 01:05:50|136.92|134.12|136.86|134.06|136.92|134.12|136.86|134.06|0
1651107960000|2022-04-28 01:06:00|136.98|134.18|136.98|134.18|136.98|134.18|136.92|134.12|0
1651107970000|2022-04-28 01:06:10|136.86|134.06|136.62|133.82|136.86|134.06|136.56|133.76|0
1651107980000|2022-04-28 01:06:20|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1651107990000|2022-04-28 01:06:30|136.74|133.94|136.62|133.82|136.74|133.94|136.62|133.82|0
1651108000000|2022-04-28 01:06:40|136.74|133.94|136.74|133.94|136.74|133.94|136.74|133.94|0
1651108010000|2022-04-28 01:06:50|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1651108020000|2022-04-28 01:07:00|136.68|133.88|136.5|133.7|136.68|133.88|136.5|133.7|0
1651108030000|2022-04-28 01:07:10|136.38|133.58|136.26|133.46|136.38|133.58|136.26|133.46|0
1651108040000|2022-04-28 01:07:20|136.5|133.7|136.5|133.7|136.5|133.7|136.38|133.58|0
1651108050000|2022-04-28 01:07:30|136.62|133.82|136.5|133.7|136.62|133.82|136.5|133.7|0
1651108060000|2022-04-28 01:07:40|136.56|133.76|136.5|133.7|136.56|133.76|136.5|133.7|0
1651108070000|2022-04-28 01:07:50|136.38|133.58|136.38|133.58|136.38|133.58|136.38|133.58|0
1651108090000|2022-04-28 01:08:10|136.44|133.64|136.38|133.58|136.44|133.64|136.38|133.58|0
1651108110000|2022-04-28 01:08:30|136.32|133.52|136.14|133.34|136.32|133.52|136.14|133.34|0
1651108120000|2022-04-28 01:08:40|136.2|133.4|136.2|133.4|136.2|133.4|136.14|133.34|0
1651108130000|2022-04-28 01:08:50|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651108140000|2022-04-28 01:09:00|136.26|133.46|136.26|133.46|136.26|133.46|136.26|133.46|0
1651108150000|2022-04-28 01:09:10|136.14|133.34|136.02|133.22|136.14|133.34|136.02|133.22|0
1651108160000|2022-04-28 01:09:20|136.08|133.28|136.02|133.22|136.08|133.28|136.02|133.22|0
1651108170000|2022-04-28 01:09:30|136.08|133.28|136.14|133.34|136.14|133.34|136.08|133.28|0
1651108180000|2022-04-28 01:09:40|136.02|133.22|136.14|133.34|136.14|133.34|136.02|133.22|0
1651108190000|2022-04-28 01:09:50|136.26|133.46|136.26|133.46|136.26|133.46|136.26|133.46|0
1651108200000|2022-04-28 01:10:00|136.14|133.34|136.38|133.58|136.38|133.58|136.14|133.34|0
1651108220000|2022-04-28 01:10:20|136.26|133.46|136.26|133.46|136.26|133.46|136.26|133.46|0
1651108240000|2022-04-28 01:10:40|136.38|133.58|136.37|133.57|136.38|133.58|136.37|133.57|0
1651108250000|2022-04-28 01:10:50|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651108260000|2022-04-28 01:11:00|136.07|133.27|136.02|133.22|136.07|133.27|136.02|133.22|0
1651108270000|2022-04-28 01:11:10|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651108280000|2022-04-28 01:11:20|136.25|133.45|136.25|133.45|136.25|133.45|136.25|133.45|0
1651108290000|2022-04-28 01:11:30|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651108300000|2022-04-28 01:11:40|136.19|133.39|136.25|133.45|136.25|133.45|136.19|133.39|0
1651108310000|2022-04-28 01:11:50|136.13|133.33|136.25|133.45|136.25|133.45|136.13|133.33|0
1651108320000|2022-04-28 01:12:00|136.13|133.33|136.02|133.22|136.13|133.33|136.02|133.22|0
1651108330000|2022-04-28 01:12:10|135.95|133.15|135.9|133.1|136.02|133.22|135.9|133.1|0
1651108340000|2022-04-28 01:12:20|135.78|132.98|135.78|132.98|135.78|132.98|135.78|132.98|0
1651108350000|2022-04-28 01:12:30|135.66|132.86|135.66|132.86|135.66|132.86|135.66|132.86|0
1651108360000|2022-04-28 01:12:40|135.71|132.91|135.78|132.98|135.78|132.98|135.66|132.86|0
1651108380000|2022-04-28 01:13:00|135.83|133.03|135.78|132.98|135.83|133.03|135.78|132.98|0
1651108390000|2022-04-28 01:13:10|135.89|133.09|136.01|133.21|136.01|133.21|135.89|133.09|0
1651108400000|2022-04-28 01:13:20|136.13|133.33|136.13|133.33|136.13|133.33|136.07|133.27|0
1651108410000|2022-04-28 01:13:30|136.07|133.27|136.01|133.21|136.07|133.27|136.01|133.21|0
1651108440000|2022-04-28 01:14:00|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1651108450000|2022-04-28 01:14:10|135.89|133.09|135.95|133.15|135.95|133.15|135.89|133.09|0
1651108460000|2022-04-28 01:14:20|136.01|133.21|135.95|133.15|136.01|133.21|135.95|133.15|0
1651108470000|2022-04-28 01:14:30|135.89|133.09|135.89|133.09|135.89|133.09|135.89|133.09|0
1651108490000|2022-04-28 01:14:50|135.83|133.03|135.77|132.97|135.83|133.03|135.77|132.97|0
1651108500000|2022-04-28 01:15:00|135.83|133.03|135.65|132.85|135.83|133.03|135.65|132.85|0
1651108510000|2022-04-28 01:15:10|135.77|132.97|135.89|133.09|135.89|133.09|135.77|132.97|0
1651108520000|2022-04-28 01:15:20|136.01|133.21|136.01|133.21|136.01|133.21|136.01|133.21|0
1651108530000|2022-04-28 01:15:30|136.07|133.27|136.13|133.33|136.13|133.33|136.07|133.27|0
1651108550000|2022-04-28 01:15:50|136.25|133.45|136.43|133.63|136.49|133.69|136.25|133.45|0
1651108560000|2022-04-28 01:16:00|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651108570000|2022-04-28 01:16:10|136.13|133.33|136.13|133.33|136.13|133.33|136.13|133.33|0
1651108580000|2022-04-28 01:16:20|136.07|133.27|136.13|133.33|136.13|133.33|136.07|133.27|0
1651108590000|2022-04-28 01:16:30|136.07|133.27|135.89|133.09|136.07|133.27|135.89|133.09|0
1651108600000|2022-04-28 01:16:40|135.83|133.03|135.77|132.97|135.83|133.03|135.77|132.97|0
1651108610000|2022-04-28 01:16:50|135.65|132.85|135.65|132.85|135.65|132.85|135.65|132.85|0
1651108620000|2022-04-28 01:17:00|135.77|132.97|135.83|133.03|135.89|133.09|135.77|132.97|0
1651108630000|2022-04-28 01:17:10|135.89|133.09|135.89|133.09|136.01|133.21|135.89|133.09|0
1651108640000|2022-04-28 01:17:20|135.83|133.03|135.89|133.09|135.89|133.09|135.83|133.03|0
1651108650000|2022-04-28 01:17:30|135.83|133.03|135.77|132.97|135.89|133.09|135.77|132.97|0
1651108670000|2022-04-28 01:17:50|135.71|132.91|135.71|132.91|135.71|132.91|135.71|132.91|0
1651108680000|2022-04-28 01:18:00|135.77|132.97|135.77|132.97|135.77|132.97|135.77|132.97|0
1651108690000|2022-04-28 01:18:10|135.71|132.91|135.71|132.91|135.71|132.91|135.71|132.91|0
1651108700000|2022-04-28 01:18:20|135.77|132.97|135.77|132.97|135.83|133.03|135.77|132.97|0
1651108720000|2022-04-28 01:18:40|135.89|133.09|135.89|133.09|135.89|133.09|135.89|133.09|0
1651108730000|2022-04-28 01:18:50|135.77|132.97|135.77|132.97|135.77|132.97|135.77|132.97|0
1651108750000|2022-04-28 01:19:10|135.71|132.91|135.77|132.97|135.77|132.97|135.71|132.91|0
1651108760000|2022-04-28 01:19:20|135.83|133.03|135.89|133.09|135.89|133.09|135.83|133.03|0
1651108770000|2022-04-28 01:19:30|136.01|133.21|135.89|133.09|136.01|133.21|135.89|133.09|0
1651108780000|2022-04-28 01:19:40|136.01|133.21|136.13|133.33|136.13|133.33|136.01|133.21|0
1651108790000|2022-04-28 01:19:50|136.25|133.45|136.13|133.33|136.25|133.45|136.13|133.33|0
1651108800000|2022-04-28 01:20:00|136.01|133.21|136.01|133.21|136.01|133.21|136.01|133.21|0
1651108810000|2022-04-28 01:20:10|135.89|133.09|135.89|133.09|135.89|133.09|135.89|133.09|0
1651108820000|2022-04-28 01:20:20|135.94|133.14|135.94|133.14|136.01|133.21|135.94|133.14|0
1651108830000|2022-04-28 01:20:30|136.01|133.21|136.01|133.21|136.01|133.21|136.01|133.21|0
1651108840000|2022-04-28 01:20:40|136.06|133.26|136.13|133.33|136.13|133.33|136.06|133.26|0
1651108850000|2022-04-28 01:20:50|136.24|133.44|136.24|133.44|136.24|133.44|136.24|133.44|0
1651108860000|2022-04-28 01:21:00|136.13|133.33|136.18|133.38|136.18|133.38|136.13|133.33|0
1651108870000|2022-04-28 01:21:10|136.13|133.33|136.01|133.21|136.13|133.33|136.01|133.21|0
1651108880000|2022-04-28 01:21:20|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1651108900000|2022-04-28 01:21:40|136.06|133.26|136.06|133.26|136.06|133.26|136.06|133.26|0
1651108910000|2022-04-28 01:21:50|136.12|133.32|136|133.2|136.12|133.32|136|133.2|0
1651108930000|2022-04-28 01:22:10|136.12|133.32|136.12|133.32|136.12|133.32|136.06|133.26|0
1651108940000|2022-04-28 01:22:20|136.24|133.44|136.12|133.32|136.24|133.44|136.12|133.32|0
1651108950000|2022-04-28 01:22:30|136.18|133.38|136.12|133.32|136.24|133.44|136.12|133.32|0
1651108960000|2022-04-28 01:22:40|136.24|133.44|136.12|133.32|136.24|133.44|136.12|133.32|0
1651108970000|2022-04-28 01:22:50|135.88|133.08|135.82|133.02|135.88|133.08|135.77|132.97|0
1651108980000|2022-04-28 01:23:00|135.29|132.49|134.93|132.13|135.29|132.49|134.81|132.01|0
1651108990000|2022-04-28 01:23:10|134.87|132.07|134.58|131.78|134.87|132.07|134.46|131.66|0
1651109000000|2022-04-28 01:23:20|134.46|131.66|134.46|131.66|134.46|131.66|134.46|131.66|0
1651109010000|2022-04-28 01:23:30|134.34|131.54|134.46|131.66|134.46|131.66|134.22|131.42|0
1651109020000|2022-04-28 01:23:40|134.22|131.42|134.22|131.42|134.34|131.54|134.22|131.42|0
1651109040000|2022-04-28 01:24:00|134.16|131.36|134.1|131.3|134.16|131.36|134.1|131.3|0
1651109050000|2022-04-28 01:24:10|133.98|131.18|133.63|130.83|133.98|131.18|133.63|130.83|0
1651109060000|2022-04-28 01:24:20|133.51|130.71|133.39|130.59|133.51|130.71|133.39|130.59|0
1651109070000|2022-04-28 01:24:30|133.21|130.41|133.63|130.83|133.63|130.83|133.16|130.36|0
1651109080000|2022-04-28 01:24:40|133.87|131.07|133.98|131.18|133.98|131.18|133.87|131.07|0
1651109090000|2022-04-28 01:24:50|133.51|130.71|133.57|130.77|133.57|130.77|133.51|130.71|0
1651109100000|2022-04-28 01:25:00|133.75|130.95|133.98|131.18|133.98|131.18|133.75|130.95|0
1651109110000|2022-04-28 01:25:10|134.04|131.24|133.98|131.18|134.04|131.24|133.98|131.18|0
1651109130000|2022-04-28 01:25:30|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1651109140000|2022-04-28 01:25:40|134.22|131.42|134.22|131.42|134.22|131.42|134.22|131.42|0
1651109150000|2022-04-28 01:25:50|134.34|131.54|134.51|131.71|134.51|131.71|134.34|131.54|0
1651109160000|2022-04-28 01:26:00|134.46|131.66|134.57|131.77|134.57|131.77|134.46|131.66|0
1651109170000|2022-04-28 01:26:10|134.69|131.89|134.34|131.54|134.69|131.89|134.34|131.54|0
1651109180000|2022-04-28 01:26:20|134.39|131.59|134.39|131.59|134.39|131.59|134.39|131.59|0
1651109190000|2022-04-28 01:26:30|134.34|131.54|134.45|131.65|134.45|131.65|134.34|131.54|0
1651109200000|2022-04-28 01:26:40|134.34|131.54|134.45|131.65|134.45|131.65|134.34|131.54|0
1651109210000|2022-04-28 01:26:50|134.39|131.59|134.45|131.65|134.45|131.65|134.39|131.59|0
1651109230000|2022-04-28 01:27:10|134.39|131.59|134.45|131.65|134.57|131.77|134.39|131.59|0
1651109240000|2022-04-28 01:27:20|134.34|131.54|134.16|131.36|134.34|131.54|134.16|131.36|0
1651109250000|2022-04-28 01:27:30|134.22|131.42|134.1|131.3|134.22|131.42|134.1|131.3|0
1651109260000|2022-04-28 01:27:40|133.98|131.18|133.98|131.18|133.98|131.18|133.98|131.18|0
1651109270000|2022-04-28 01:27:50|133.86|131.06|133.51|130.71|133.86|131.06|133.51|130.71|0
1651109280000|2022-04-28 01:28:00|133.63|130.83|133.51|130.71|133.63|130.83|133.51|130.71|0
1651109290000|2022-04-28 01:28:10|133.39|130.59|133.39|130.59|133.39|130.59|133.39|130.59|0
1651109300000|2022-04-28 01:28:20|133.51|130.71|133.63|130.83|133.63|130.83|133.51|130.71|0
1651109310000|2022-04-28 01:28:30|133.74|130.94|133.74|130.94|133.74|130.94|133.63|130.83|0
1651109320000|2022-04-28 01:28:40|133.86|131.06|133.86|131.06|133.86|131.06|133.8|131|0
1651109330000|2022-04-28 01:28:50|133.74|130.94|133.68|130.88|133.74|130.94|133.68|130.88|0
1651109340000|2022-04-28 01:29:00|133.62|130.82|133.62|130.82|133.62|130.82|133.51|130.71|0
1651109350000|2022-04-28 01:29:10|133.74|130.94|133.86|131.06|133.86|131.06|133.68|130.88|0
1651109360000|2022-04-28 01:29:20|133.98|131.18|133.98|131.18|134.04|131.24|133.98|131.18|0
1651109370000|2022-04-28 01:29:30|134.04|131.24|133.98|131.18|134.04|131.24|133.98|131.18|0
1651109380000|2022-04-28 01:29:40|134.1|131.3|134.04|131.24|134.1|131.3|134.04|131.24|0
1651109390000|2022-04-28 01:29:50|133.98|131.18|133.98|131.18|134.1|131.3|133.98|131.18|0
1651109400000|2022-04-28 01:30:00|134.03|131.23|133.8|131|134.03|131.23|133.8|131|0
1651109410000|2022-04-28 01:30:10|133.92|131.12|133.86|131.06|133.92|131.12|133.86|131.06|0
1651109420000|2022-04-28 01:30:20|133.92|131.12|133.86|131.06|133.92|131.12|133.8|131|0
1651109430000|2022-04-28 01:30:30|133.8|131|133.74|130.94|133.8|131|133.62|130.82|0
1651109440000|2022-04-28 01:30:40|133.62|130.82|133.62|130.82|133.62|130.82|133.56|130.76|0
1651109450000|2022-04-28 01:30:50|133.44|130.64|132.8|130|133.44|130.64|132.8|130|0
1651109460000|2022-04-28 01:31:00|132.68|129.88|132.8|130|132.92|130.12|132.68|129.88|0
1651109470000|2022-04-28 01:31:10|132.92|130.12|132.92|130.12|132.92|130.12|132.8|130|0
1651109480000|2022-04-28 01:31:20|132.97|130.17|133.15|130.35|133.15|130.35|132.97|130.17|0
1651109490000|2022-04-28 01:31:30|133.09|130.29|133.27|130.47|133.27|130.47|133.09|130.29|0
1651109500000|2022-04-28 01:31:40|133.39|130.59|133.44|130.64|133.5|130.7|133.39|130.59|0
1651109510000|2022-04-28 01:31:50|133.39|130.59|133.39|130.59|133.44|130.64|133.39|130.59|0
1651109520000|2022-04-28 01:32:00|133.5|130.7|133.5|130.7|133.68|130.88|133.5|130.7|0
1651109530000|2022-04-28 01:32:10|133.62|130.82|133.5|130.7|133.62|130.82|133.39|130.59|0
1651109540000|2022-04-28 01:32:20|133.39|130.59|133.39|130.59|133.39|130.59|133.21|130.41|0
1651109550000|2022-04-28 01:32:30|133.27|130.47|133.21|130.41|133.32|130.52|133.21|130.41|0
1651109560000|2022-04-28 01:32:40|133.27|130.47|133.27|130.47|133.39|130.59|133.27|130.47|0
1651109570000|2022-04-28 01:32:50|133.39|130.59|133.56|130.76|133.56|130.76|133.39|130.59|0
1651109580000|2022-04-28 01:33:00|133.44|130.64|133.44|130.64|133.5|130.7|133.44|130.64|0
1651109590000|2022-04-28 01:33:10|133.38|130.58|132.91|130.11|133.38|130.58|132.91|130.11|0
1651109600000|2022-04-28 01:33:20|132.85|130.05|132.56|129.76|132.85|130.05|132.56|129.76|0
1651109610000|2022-04-28 01:33:30|132.44|129.64|132.56|129.76|132.68|129.88|132.44|129.64|0
1651109620000|2022-04-28 01:33:40|132.68|129.88|132.56|129.76|132.68|129.88|132.56|129.76|0
1651109630000|2022-04-28 01:33:50|132.68|129.88|132.56|129.76|132.68|129.88|132.56|129.76|0
1651109640000|2022-04-28 01:34:00|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1651109650000|2022-04-28 01:34:10|132.33|129.53|132.21|129.41|132.44|129.64|132.21|129.41|0
1651109660000|2022-04-28 01:34:20|132.33|129.53|132.09|129.29|132.33|129.53|131.97|129.17|0
1651109670000|2022-04-28 01:34:30|132.03|129.23|131.74|128.94|132.03|129.23|131.74|128.94|0
1651109680000|2022-04-28 01:34:40|131.8|129|131.8|129|131.86|129.06|131.8|129|0
1651109690000|2022-04-28 01:34:50|131.97|129.17|132.09|129.29|132.09|129.29|131.97|129.17|0
1651109700000|2022-04-28 01:35:00|132.32|129.52|132.21|129.41|132.32|129.52|132.21|129.41|0
1651109710000|2022-04-28 01:35:10|132.32|129.52|132.32|129.52|132.32|129.52|132.21|129.41|0
1651109720000|2022-04-28 01:35:20|132.26|129.46|132.26|129.46|132.26|129.46|132.21|129.41|0
1651109730000|2022-04-28 01:35:30|132.21|129.41|132.21|129.41|132.21|129.41|132.09|129.29|0
1651109740000|2022-04-28 01:35:40|132.09|129.29|131.97|129.17|132.09|129.29|131.97|129.17|0
1651109750000|2022-04-28 01:35:50|131.62|128.82|131.68|128.88|131.68|128.88|131.62|128.82|0
1651109760000|2022-04-28 01:36:00|131.62|128.82|131.5|128.7|131.74|128.94|131.5|128.7|0
1651109770000|2022-04-28 01:36:10|131.74|128.94|131.79|128.99|131.79|128.99|131.74|128.94|0
1651109780000|2022-04-28 01:36:20|131.5|128.7|131.5|128.7|131.5|128.7|131.39|128.59|0
1651109790000|2022-04-28 01:36:30|131.62|128.82|131.5|128.7|131.62|128.82|131.5|128.7|0
1651109800000|2022-04-28 01:36:40|131.62|128.82|132.09|129.29|132.09|129.29|131.62|128.82|0
1651109810000|2022-04-28 01:36:50|132.21|129.41|132.09|129.29|132.21|129.41|132.09|129.29|0
1651109820000|2022-04-28 01:37:00|131.74|128.94|131.62|128.82|131.74|128.94|131.62|128.82|0
1651109830000|2022-04-28 01:37:10|131.68|128.88|131.74|128.94|131.74|128.94|131.68|128.88|0
1651109840000|2022-04-28 01:37:20|131.85|129.05|131.85|129.05|131.85|129.05|131.85|129.05|0
1651109850000|2022-04-28 01:37:30|132.09|129.29|131.97|129.17|132.09|129.29|131.97|129.17|0
1651109860000|2022-04-28 01:37:40|132.09|129.29|132.09|129.29|132.09|129.29|131.97|129.17|0
1651109870000|2022-04-28 01:37:50|131.97|129.17|131.97|129.17|131.97|129.17|131.97|129.17|0
1651109880000|2022-04-28 01:38:00|132.09|129.29|132.32|129.52|132.32|129.52|132.09|129.29|0
1651109890000|2022-04-28 01:38:10|132.44|129.64|132.49|129.69|132.49|129.69|132.44|129.64|0
1651109900000|2022-04-28 01:38:20|132.44|129.64|132.44|129.64|132.44|129.64|132.32|129.52|0
1651109910000|2022-04-28 01:38:30|132.56|129.76|132.56|129.76|132.67|129.87|132.56|129.76|0
1651109920000|2022-04-28 01:38:40|132.79|129.99|132.73|129.93|132.85|130.05|132.73|129.93|0
1651109930000|2022-04-28 01:38:50|132.67|129.87|132.56|129.76|132.67|129.87|132.49|129.69|0
1651109940000|2022-04-28 01:39:00|132.61|129.81|132.73|129.93|132.79|129.99|132.61|129.81|0
1651109950000|2022-04-28 01:39:10|132.67|129.87|132.67|129.87|132.73|129.93|132.67|129.87|0
1651109960000|2022-04-28 01:39:20|132.55|129.75|132.67|129.87|132.67|129.87|132.55|129.75|0
1651109970000|2022-04-28 01:39:30|132.73|129.93|132.79|129.99|132.79|129.99|132.67|129.87|0
1651109990000|2022-04-28 01:39:50|132.91|130.11|132.96|130.16|133.02|130.22|132.91|130.11|0
1651110000000|2022-04-28 01:40:00|132.91|130.11|132.91|130.11|133.02|130.22|132.91|130.11|0
1651110010000|2022-04-28 01:40:10|132.85|130.05|132.85|130.05|132.85|130.05|132.79|129.99|0
1651110020000|2022-04-28 01:40:20|132.79|129.99|132.79|129.99|132.79|129.99|132.79|129.99|0
1651110030000|2022-04-28 01:40:30|132.91|130.11|133.02|130.22|133.08|130.28|132.91|130.11|0
1651110040000|2022-04-28 01:40:40|133.14|130.34|133.26|130.46|133.26|130.46|133.14|130.34|0
1651110050000|2022-04-28 01:40:50|133.32|130.52|133.32|130.52|133.32|130.52|133.26|130.46|0
1651110060000|2022-04-28 01:41:00|133.38|130.58|133.26|130.46|133.49|130.69|133.26|130.46|0
1651110090000|2022-04-28 01:41:30|133.08|130.28|132.91|130.11|133.08|130.28|132.91|130.11|0
1651110100000|2022-04-28 01:41:40|132.9|130.1|133.14|130.34|133.14|130.34|132.9|130.1|0
1651110110000|2022-04-28 01:41:50|133.26|130.46|133.26|130.46|133.26|130.46|133.26|130.46|0
1651110120000|2022-04-28 01:42:00|133.38|130.58|133.49|130.69|133.49|130.69|133.38|130.58|0
1651110130000|2022-04-28 01:42:10|133.31|130.51|133.14|130.34|133.31|130.51|133.14|130.34|0
1651110150000|2022-04-28 01:42:30|133.02|130.22|133.02|130.22|133.02|130.22|133.02|130.22|0
1651110160000|2022-04-28 01:42:40|132.84|130.04|132.9|130.1|132.9|130.1|132.84|130.04|0
1651110170000|2022-04-28 01:42:50|133.02|130.22|133.02|130.22|133.02|130.22|133.02|130.22|0
1651110180000|2022-04-28 01:43:00|133.08|130.28|132.9|130.1|133.14|130.34|132.9|130.1|0
1651110190000|2022-04-28 01:43:10|132.79|129.99|132.84|130.04|132.84|130.04|132.67|129.87|0
1651110200000|2022-04-28 01:43:20|132.79|129.99|132.79|129.99|132.9|130.1|132.79|129.99|0
1651110210000|2022-04-28 01:43:30|132.84|130.04|132.9|130.1|132.9|130.1|132.84|130.04|0
1651110220000|2022-04-28 01:43:40|132.96|130.16|132.79|129.99|132.96|130.16|132.79|129.99|0
1651110230000|2022-04-28 01:43:50|132.9|130.1|132.9|130.1|132.9|130.1|132.9|130.1|0
1651110240000|2022-04-28 01:44:00|132.84|130.04|132.9|130.1|132.9|130.1|132.84|130.04|0
1651110250000|2022-04-28 01:44:10|132.84|130.04|132.78|129.98|132.84|130.04|132.78|129.98|0
1651110260000|2022-04-28 01:44:20|132.84|130.04|132.78|129.98|132.84|130.04|132.78|129.98|0
1651110270000|2022-04-28 01:44:30|132.9|130.1|132.78|129.98|132.9|130.1|132.78|129.98|0
1651110280000|2022-04-28 01:44:40|132.9|130.1|132.78|129.98|132.9|130.1|132.78|129.98|0
1651110290000|2022-04-28 01:44:50|132.72|129.92|132.67|129.87|132.72|129.92|132.67|129.87|0
1651110300000|2022-04-28 01:45:00|132.78|129.98|132.67|129.87|132.78|129.98|132.67|129.87|0
1651110310000|2022-04-28 01:45:10|132.55|129.75|132.55|129.75|132.55|129.75|132.55|129.75|0
1651110320000|2022-04-28 01:45:20|132.31|129.51|132.2|129.4|132.31|129.51|132.2|129.4|0
1651110330000|2022-04-28 01:45:30|132.31|129.51|132.31|129.51|132.31|129.51|132.2|129.4|0
1651110340000|2022-04-28 01:45:40|132.2|129.4|132.2|129.4|132.2|129.4|132.2|129.4|0
1651110350000|2022-04-28 01:45:50|132.25|129.45|132.31|129.51|132.31|129.51|132.2|129.4|0
1651110360000|2022-04-28 01:46:00|132.2|129.4|132.55|129.75|132.55|129.75|132.2|129.4|0
1651110370000|2022-04-28 01:46:10|132.43|129.63|132.67|129.87|132.67|129.87|132.43|129.63|0
1651110380000|2022-04-28 01:46:20|132.66|129.86|132.78|129.98|132.78|129.98|132.66|129.86|0
1651110390000|2022-04-28 01:46:30|132.72|129.92|132.9|130.1|132.9|130.1|132.72|129.92|0
1651110400000|2022-04-28 01:46:40|132.96|130.16|132.9|130.1|132.96|130.16|132.9|130.1|0
1651110410000|2022-04-28 01:46:50|132.84|130.04|132.84|130.04|132.84|130.04|132.84|130.04|0
1651110420000|2022-04-28 01:47:00|132.78|129.98|132.84|130.04|132.9|130.1|132.78|129.98|0
1651110430000|2022-04-28 01:47:10|133.02|130.22|132.9|130.1|133.02|130.22|132.9|130.1|0
1651110440000|2022-04-28 01:47:20|132.84|130.04|132.84|130.04|132.84|130.04|132.84|130.04|0
1651110450000|2022-04-28 01:47:30|132.9|130.1|132.9|130.1|132.9|130.1|132.78|129.98|0
1651110460000|2022-04-28 01:47:40|132.96|130.16|132.95|130.15|132.96|130.16|132.9|130.1|0
1651110470000|2022-04-28 01:47:50|132.9|130.1|132.9|130.1|132.9|130.1|132.9|130.1|0
1651110480000|2022-04-28 01:48:00|132.84|130.04|132.78|129.98|132.84|130.04|132.78|129.98|0
1651110490000|2022-04-28 01:48:10|132.9|130.1|132.95|130.15|132.95|130.15|132.9|130.1|0
1651110500000|2022-04-28 01:48:20|132.9|130.1|132.78|129.98|132.9|130.1|132.78|129.98|0
1651110520000|2022-04-28 01:48:40|132.9|130.1|132.78|129.98|132.9|130.1|132.78|129.98|0
1651110530000|2022-04-28 01:48:50|132.66|129.86|132.66|129.86|132.78|129.98|132.66|129.86|0
1651110540000|2022-04-28 01:49:00|132.72|129.92|132.78|129.98|132.78|129.98|132.72|129.92|0
1651110550000|2022-04-28 01:49:10|132.9|130.1|132.9|130.1|132.9|130.1|132.9|130.1|0
1651110560000|2022-04-28 01:49:20|132.78|129.98|132.78|129.98|132.78|129.98|132.78|129.98|0
1651110570000|2022-04-28 01:49:30|132.72|129.92|132.72|129.92|132.72|129.92|132.72|129.92|0
1651110580000|2022-04-28 01:49:40|132.78|129.98|132.66|129.86|132.78|129.98|132.66|129.86|0
1651110600000|2022-04-28 01:50:00|132.84|130.04|133.13|130.33|133.13|130.33|132.84|130.04|0
1651110610000|2022-04-28 01:50:10|133.37|130.57|133.25|130.45|133.37|130.57|133.25|130.45|0
1651110620000|2022-04-28 01:50:20|133.37|130.57|133.54|130.74|133.54|130.74|133.37|130.57|0
1651110630000|2022-04-28 01:50:30|133.31|130.51|133.48|130.68|133.48|130.68|133.31|130.51|0
1651110640000|2022-04-28 01:50:40|133.37|130.57|133.48|130.68|133.48|130.68|133.37|130.57|0
1651110650000|2022-04-28 01:50:50|133.42|130.62|133.48|130.68|133.48|130.68|133.37|130.57|0
1651110660000|2022-04-28 01:51:00|133.6|130.8|133.54|130.74|133.6|130.8|133.48|130.68|0
1651110670000|2022-04-28 01:51:10|133.72|130.92|133.96|131.16|133.96|131.16|133.72|130.92|0
1651110680000|2022-04-28 01:51:20|134.07|131.27|134.07|131.27|134.07|131.27|133.89|131.09|0
1651110690000|2022-04-28 01:51:30|133.96|131.16|134.01|131.21|134.07|131.27|133.96|131.16|0
1651110700000|2022-04-28 01:51:40|133.96|131.16|134.01|131.21|134.07|131.27|133.96|131.16|0
1651110710000|2022-04-28 01:51:50|133.96|131.16|133.72|130.92|133.96|131.16|133.72|130.92|0
1651110720000|2022-04-28 01:52:00|133.78|130.98|133.6|130.8|133.78|130.98|133.6|130.8|0
1651110730000|2022-04-28 01:52:10|133.72|130.92|133.84|131.04|133.84|131.04|133.72|130.92|0
1651110740000|2022-04-28 01:52:20|133.6|130.8|133.72|130.92|133.72|130.92|133.6|130.8|0
1651110750000|2022-04-28 01:52:30|133.6|130.8|133.6|130.8|133.66|130.86|133.6|130.8|0
1651110760000|2022-04-28 01:52:40|133.54|130.74|133.54|130.74|133.54|130.74|133.48|130.68|0
1651110770000|2022-04-28 01:52:50|133.48|130.68|133.6|130.8|133.6|130.8|133.48|130.68|0
1651110780000|2022-04-28 01:53:00|133.48|130.68|133.48|130.68|133.54|130.74|133.48|130.68|0
1651110790000|2022-04-28 01:53:10|133.36|130.56|133.48|130.68|133.48|130.68|133.36|130.56|0
1651110800000|2022-04-28 01:53:20|133.36|130.56|133.48|130.68|133.48|130.68|133.36|130.56|0
1651110810000|2022-04-28 01:53:30|133.66|130.86|133.66|130.86|133.66|130.86|133.66|130.86|0
1651110820000|2022-04-28 01:53:40|133.6|130.8|133.6|130.8|133.6|130.8|133.6|130.8|0
1651110830000|2022-04-28 01:53:50|133.48|130.68|133.48|130.68|133.48|130.68|133.48|130.68|0
1651110840000|2022-04-28 01:54:00|133.42|130.62|133.42|130.62|133.42|130.62|133.42|130.62|0
1651110850000|2022-04-28 01:54:10|133.48|130.68|133.36|130.56|133.48|130.68|133.36|130.56|0
1651110860000|2022-04-28 01:54:20|133.48|130.68|133.48|130.68|133.48|130.68|133.48|130.68|0
1651110870000|2022-04-28 01:54:30|133.42|130.62|133.24|130.44|133.42|130.62|133.13|130.33|0
1651110880000|2022-04-28 01:54:40|133.13|130.33|133.07|130.27|133.13|130.33|133.01|130.21|0
1651110890000|2022-04-28 01:54:50|133.18|130.38|133.18|130.38|133.24|130.44|133.13|130.33|0
1651110900000|2022-04-28 01:55:00|133.36|130.56|133.48|130.68|133.48|130.68|133.36|130.56|0
1651110910000|2022-04-28 01:55:10|133.42|130.62|133.36|130.56|133.48|130.68|133.36|130.56|0
1651110920000|2022-04-28 01:55:20|133.42|130.62|133.3|130.5|133.42|130.62|133.3|130.5|0
1651110930000|2022-04-28 01:55:30|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1651110940000|2022-04-28 01:55:40|133.24|130.44|133.24|130.44|133.3|130.5|133.24|130.44|0
1651110950000|2022-04-28 01:55:50|133.3|130.5|133.36|130.56|133.36|130.56|133.24|130.44|0
1651110960000|2022-04-28 01:56:00|133.48|130.68|133.48|130.68|133.48|130.68|133.48|130.68|0
1651110970000|2022-04-28 01:56:10|133.6|130.8|133.6|130.8|133.6|130.8|133.6|130.8|0
1651110980000|2022-04-28 01:56:20|133.48|130.68|133.48|130.68|133.53|130.73|133.48|130.68|0
1651110990000|2022-04-28 01:56:30|133.53|130.73|133.6|130.8|133.6|130.8|133.53|130.73|0
1651111010000|2022-04-28 01:56:50|133.48|130.68|133.48|130.68|133.48|130.68|133.48|130.68|0
1651111020000|2022-04-28 01:57:00|133.36|130.56|133.01|130.21|133.36|130.56|133.01|130.21|0
1651111030000|2022-04-28 01:57:10|133.12|130.32|133.12|130.32|133.24|130.44|133.12|130.32|0
1651111040000|2022-04-28 01:57:20|133.24|130.44|133.24|130.44|133.24|130.44|133.18|130.38|0
1651111050000|2022-04-28 01:57:30|133.18|130.38|133.59|130.79|133.59|130.79|133.18|130.38|0
1651111060000|2022-04-28 01:57:40|133.71|130.91|133.48|130.68|133.71|130.91|133.48|130.68|0
1651111070000|2022-04-28 01:57:50|133.59|130.79|133.42|130.62|133.59|130.79|133.42|130.62|0
1651111080000|2022-04-28 01:58:00|133.36|130.56|133.3|130.5|133.36|130.56|133.18|130.38|0
1651111090000|2022-04-28 01:58:10|133.24|130.44|133.36|130.56|133.36|130.56|133.24|130.44|0
1651111100000|2022-04-28 01:58:20|133.3|130.5|133.24|130.44|133.3|130.5|133.24|130.44|0
1651111110000|2022-04-28 01:58:30|133.36|130.56|133.3|130.5|133.36|130.56|133.3|130.5|0
1651111120000|2022-04-28 01:58:40|133.36|130.56|133.59|130.79|133.59|130.79|133.36|130.56|0
1651111130000|2022-04-28 01:58:50|133.77|130.97|133.83|131.03|133.83|131.03|133.77|130.97|0
1651111140000|2022-04-28 01:59:00|133.77|130.97|133.95|131.15|133.95|131.15|133.77|130.97|0
1651111150000|2022-04-28 01:59:10|134.18|131.38|134.07|131.27|134.18|131.38|134.07|131.27|0
1651111160000|2022-04-28 01:59:20|133.95|131.15|133.95|131.15|133.95|131.15|133.95|131.15|0
1651111170000|2022-04-28 01:59:30|133.89|131.09|133.95|131.15|133.95|131.15|133.83|131.03|0
1651111190000|2022-04-28 01:59:50|134.07|131.27|134.12|131.32|134.12|131.32|134.07|131.27|0
1651111200000|2022-04-28 02:00:00|134.06|131.26|134.18|131.38|134.18|131.38|134.06|131.26|0
1651111210000|2022-04-28 02:00:10|134.24|131.44|134.42|131.62|134.42|131.62|134.24|131.44|0
1651111220000|2022-04-28 02:00:20|134.3|131.5|134.18|131.38|134.3|131.5|134.12|131.32|0
1651111230000|2022-04-28 02:00:30|134.24|131.44|134.12|131.32|134.24|131.44|134.06|131.26|0
1651111240000|2022-04-28 02:00:40|134.3|131.5|134.36|131.56|134.42|131.62|134.3|131.5|0
1651111250000|2022-04-28 02:00:50|134.42|131.62|134.3|131.5|134.42|131.62|134.3|131.5|0
1651111260000|2022-04-28 02:01:00|134.24|131.44|134.24|131.44|134.3|131.5|134.24|131.44|0
1651111270000|2022-04-28 02:01:10|134.06|131.26|134.12|131.32|134.12|131.32|134.06|131.26|0
1651111280000|2022-04-28 02:01:20|134.06|131.26|134.18|131.38|134.18|131.38|134.06|131.26|0
1651111290000|2022-04-28 02:01:30|134|131.2|134.06|131.26|134.06|131.26|134|131.2|0
1651111300000|2022-04-28 02:01:40|133.94|131.14|133.83|131.03|133.94|131.14|133.71|130.91|0
1651111310000|2022-04-28 02:01:50|133.71|130.91|133.88|131.08|133.88|131.08|133.71|130.91|0
1651111320000|2022-04-28 02:02:00|133.77|130.97|134.06|131.26|134.06|131.26|133.71|130.91|0
1651111330000|2022-04-28 02:02:10|134.18|131.38|134.3|131.5|134.3|131.5|134.18|131.38|0
1651111340000|2022-04-28 02:02:20|134.54|131.74|134.42|131.62|134.54|131.74|134.42|131.62|0
1651111350000|2022-04-28 02:02:30|134.36|131.56|134.12|131.32|134.36|131.56|134.12|131.32|0
1651111360000|2022-04-28 02:02:40|134.06|131.26|134.06|131.26|134.18|131.38|134.06|131.26|0
1651111370000|2022-04-28 02:02:50|134.18|131.38|134.3|131.5|134.3|131.5|134.18|131.38|0
1651111380000|2022-04-28 02:03:00|134.42|131.62|134.42|131.62|134.42|131.62|134.3|131.5|0
1651111390000|2022-04-28 02:03:10|134.3|131.5|134.42|131.62|134.42|131.62|134.3|131.5|0
1651111400000|2022-04-28 02:03:20|134.35|131.55|134.06|131.26|134.35|131.55|134.06|131.26|0
1651111410000|2022-04-28 02:03:30|134.18|131.38|134.3|131.5|134.3|131.5|134.18|131.38|0
1651111420000|2022-04-28 02:03:40|134.24|131.44|134.3|131.5|134.3|131.5|134.24|131.44|0
1651111430000|2022-04-28 02:03:50|134.53|131.73|134.53|131.73|134.53|131.73|134.53|131.73|0
1651111440000|2022-04-28 02:04:00|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1651111450000|2022-04-28 02:04:10|134.53|131.73|134.53|131.73|134.59|131.79|134.53|131.73|0
1651111460000|2022-04-28 02:04:20|134.59|131.79|134.53|131.73|134.59|131.79|134.42|131.62|0
1651111470000|2022-04-28 02:04:30|134.59|131.79|134.65|131.85|134.65|131.85|134.53|131.73|0
1651111480000|2022-04-28 02:04:40|134.59|131.79|134.41|131.61|134.59|131.79|134.41|131.61|0
1651111490000|2022-04-28 02:04:50|134.53|131.73|134.3|131.5|134.53|131.73|134.3|131.5|0
1651111500000|2022-04-28 02:05:00|134.18|131.38|134.3|131.5|134.3|131.5|134.18|131.38|0
1651111510000|2022-04-28 02:05:10|134.06|131.26|133.94|131.14|134.06|131.26|133.94|131.14|0
1651111520000|2022-04-28 02:05:20|134.06|131.26|134.18|131.38|134.3|131.5|134.06|131.26|0
1651111530000|2022-04-28 02:05:30|134.06|131.26|134.06|131.26|134.06|131.26|134.06|131.26|0
1651111540000|2022-04-28 02:05:40|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1651111550000|2022-04-28 02:05:50|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1651111560000|2022-04-28 02:06:00|133.94|131.14|134.06|131.26|134.06|131.26|133.94|131.14|0
1651111570000|2022-04-28 02:06:10|134|131.2|134.06|131.26|134.06|131.26|134|131.2|0
1651111580000|2022-04-28 02:06:20|134.18|131.38|134.18|131.38|134.18|131.38|134.18|131.38|0
1651111590000|2022-04-28 02:06:30|134.06|131.26|134.06|131.26|134.06|131.26|134.06|131.26|0
1651111600000|2022-04-28 02:06:40|134.29|131.49|134.65|131.85|134.65|131.85|134.29|131.49|0
1651111610000|2022-04-28 02:06:50|134.77|131.97|134.71|131.91|134.77|131.97|134.65|131.85|0
1651111620000|2022-04-28 02:07:00|134.65|131.85|134.41|131.61|134.65|131.85|134.41|131.61|0
1651111630000|2022-04-28 02:07:10|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1651111640000|2022-04-28 02:07:20|134.41|131.61|134.41|131.61|134.41|131.61|134.41|131.61|0
1651111650000|2022-04-28 02:07:30|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1651111670000|2022-04-28 02:07:50|134.23|131.43|134.17|131.37|134.23|131.43|134.17|131.37|0
1651111680000|2022-04-28 02:08:00|134.29|131.49|134.17|131.37|134.29|131.49|134.17|131.37|0
1651111690000|2022-04-28 02:08:10|134.29|131.49|134.23|131.43|134.29|131.49|134.17|131.37|0
1651111700000|2022-04-28 02:08:20|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1651111710000|2022-04-28 02:08:30|134.11|131.31|134.17|131.37|134.17|131.37|134.06|131.26|0
1651111730000|2022-04-28 02:08:50|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1651111740000|2022-04-28 02:09:00|134.17|131.37|134.41|131.61|134.41|131.61|134.17|131.37|0
1651111750000|2022-04-28 02:09:10|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1651111760000|2022-04-28 02:09:20|134.41|131.61|134.29|131.49|134.41|131.61|134.29|131.49|0
1651111770000|2022-04-28 02:09:30|134.47|131.67|134.47|131.67|134.47|131.67|134.47|131.67|0
1651111780000|2022-04-28 02:09:40|134.53|131.73|134.47|131.67|134.53|131.73|134.47|131.67|0
1651111790000|2022-04-28 02:09:50|134.41|131.61|134.29|131.49|134.41|131.61|134.29|131.49|0
1651111800000|2022-04-28 02:10:00|134.35|131.55|134.29|131.49|134.35|131.55|134.29|131.49|0
1651111810000|2022-04-28 02:10:10|134.35|131.55|134.35|131.55|134.35|131.55|134.35|131.55|0
1651111820000|2022-04-28 02:10:20|134.29|131.49|134.53|131.73|134.53|131.73|134.29|131.49|0
1651111830000|2022-04-28 02:10:30|134.47|131.67|134.41|131.61|134.47|131.67|134.41|131.61|0
1651111840000|2022-04-28 02:10:40|134.35|131.55|134.53|131.73|134.53|131.73|134.35|131.55|0
1651111850000|2022-04-28 02:10:50|134.47|131.67|134.41|131.61|134.53|131.73|134.41|131.61|0
1651111860000|2022-04-28 02:11:00|134.53|131.73|134.41|131.61|134.53|131.73|134.41|131.61|0
1651111870000|2022-04-28 02:11:10|134.47|131.67|134.46|131.66|134.47|131.67|134.41|131.61|0
1651111880000|2022-04-28 02:11:20|134.53|131.73|134.7|131.9|134.7|131.9|134.53|131.73|0
1651111890000|2022-04-28 02:11:30|134.64|131.84|134.58|131.78|134.64|131.84|134.58|131.78|0
1651111900000|2022-04-28 02:11:40|134.64|131.84|134.53|131.73|134.64|131.84|134.53|131.73|0
1651111910000|2022-04-28 02:11:50|134.58|131.78|134.58|131.78|134.58|131.78|134.53|131.73|0
1651111920000|2022-04-28 02:12:00|134.64|131.84|134.76|131.96|134.76|131.96|134.64|131.84|0
1651111930000|2022-04-28 02:12:10|134.58|131.78|134.64|131.84|134.64|131.84|134.58|131.78|0
1651111940000|2022-04-28 02:12:20|134.53|131.73|134.53|131.73|134.53|131.73|134.53|131.73|0
1651111960000|2022-04-28 02:12:40|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651111980000|2022-04-28 02:13:00|134.58|131.78|134.64|131.84|134.64|131.84|134.52|131.72|0
1651111990000|2022-04-28 02:13:10|134.52|131.72|134.52|131.72|134.52|131.72|134.52|131.72|0
1651112000000|2022-04-28 02:13:20|134.58|131.78|134.52|131.72|134.64|131.84|134.52|131.72|0
1651112010000|2022-04-28 02:13:30|134.46|131.66|134.52|131.72|134.52|131.72|134.46|131.66|0
1651112020000|2022-04-28 02:13:40|134.46|131.66|134.52|131.72|134.52|131.72|134.41|131.61|0
1651112030000|2022-04-28 02:13:50|134.41|131.61|134.41|131.61|134.41|131.61|134.41|131.61|0
1651112040000|2022-04-28 02:14:00|134.52|131.72|134.7|131.9|134.76|131.96|134.52|131.72|0
1651112050000|2022-04-28 02:14:10|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651112060000|2022-04-28 02:14:20|134.58|131.78|134.58|131.78|134.58|131.78|134.58|131.78|0
1651112070000|2022-04-28 02:14:30|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651112080000|2022-04-28 02:14:40|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1651112100000|2022-04-28 02:15:00|134.88|132.08|134.76|131.96|134.88|132.08|134.76|131.96|0
1651112110000|2022-04-28 02:15:10|134.64|131.84|134.29|131.49|134.64|131.84|134.29|131.49|0
1651112120000|2022-04-28 02:15:20|134.4|131.6|134.4|131.6|134.4|131.6|134.29|131.49|0
1651112130000|2022-04-28 02:15:30|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1651112140000|2022-04-28 02:15:40|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112150000|2022-04-28 02:15:50|134.34|131.54|134.34|131.54|134.34|131.54|134.34|131.54|0
1651112160000|2022-04-28 02:16:00|134.28|131.48|134.22|131.42|134.28|131.48|134.22|131.42|0
1651112170000|2022-04-28 02:16:10|134.28|131.48|134.17|131.37|134.28|131.48|134.17|131.37|0
1651112180000|2022-04-28 02:16:20|134.28|131.48|134.17|131.37|134.28|131.48|134.17|131.37|0
1651112190000|2022-04-28 02:16:30|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112210000|2022-04-28 02:16:50|134.4|131.6|134.4|131.6|134.4|131.6|134.28|131.48|0
1651112220000|2022-04-28 02:17:00|134.34|131.54|134.17|131.37|134.34|131.54|134.17|131.37|0
1651112230000|2022-04-28 02:17:10|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112240000|2022-04-28 02:17:20|134.4|131.6|134.34|131.54|134.4|131.6|134.28|131.48|0
1651112250000|2022-04-28 02:17:30|134.4|131.6|134.28|131.48|134.4|131.6|134.28|131.48|0
1651112260000|2022-04-28 02:17:40|134.52|131.72|134.52|131.72|134.52|131.72|134.52|131.72|0
1651112270000|2022-04-28 02:17:50|134.4|131.6|134.76|131.96|134.76|131.96|134.4|131.6|0
1651112280000|2022-04-28 02:18:00|134.64|131.84|134.52|131.72|134.64|131.84|134.4|131.6|0
1651112300000|2022-04-28 02:18:20|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651112310000|2022-04-28 02:18:30|134.76|131.96|134.76|131.96|134.76|131.96|134.69|131.89|0
1651112320000|2022-04-28 02:18:40|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651112330000|2022-04-28 02:18:50|134.76|131.96|134.76|131.96|134.81|132.01|134.76|131.96|0
1651112340000|2022-04-28 02:19:00|134.87|132.07|134.76|131.96|134.87|132.07|134.76|131.96|0
1651112350000|2022-04-28 02:19:10|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651112360000|2022-04-28 02:19:20|134.69|131.89|134.64|131.84|134.69|131.89|134.64|131.84|0
1651112370000|2022-04-28 02:19:30|134.76|131.96|134.69|131.89|134.76|131.96|134.69|131.89|0
1651112380000|2022-04-28 02:19:40|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651112390000|2022-04-28 02:19:50|134.57|131.77|134.52|131.72|134.57|131.77|134.52|131.72|0
1651112400000|2022-04-28 02:20:00|134.57|131.77|134.28|131.48|134.57|131.77|134.28|131.48|0
1651112410000|2022-04-28 02:20:10|134.34|131.54|134.4|131.6|134.4|131.6|134.34|131.54|0
1651112420000|2022-04-28 02:20:20|134.28|131.48|134.28|131.48|134.28|131.48|134.22|131.42|0
1651112430000|2022-04-28 02:20:30|134.22|131.42|134.28|131.48|134.4|131.6|134.22|131.42|0
1651112440000|2022-04-28 02:20:40|134.16|131.36|134.1|131.3|134.16|131.36|134.1|131.3|0
1651112450000|2022-04-28 02:20:50|134.04|131.24|134.1|131.3|134.1|131.3|134.04|131.24|0
1651112460000|2022-04-28 02:21:00|134.16|131.36|134.16|131.36|134.16|131.36|134.04|131.24|0
1651112470000|2022-04-28 02:21:10|134.22|131.42|134.28|131.48|134.28|131.48|134.16|131.36|0
1651112480000|2022-04-28 02:21:20|134.16|131.36|134.22|131.42|134.28|131.48|134.16|131.36|0
1651112490000|2022-04-28 02:21:30|134.16|131.36|134.28|131.48|134.28|131.48|134.16|131.36|0
1651112500000|2022-04-28 02:21:40|134.4|131.6|134.4|131.6|134.4|131.6|134.4|131.6|0
1651112510000|2022-04-28 02:21:50|134.52|131.72|134.4|131.6|134.52|131.72|134.4|131.6|0
1651112520000|2022-04-28 02:22:00|134.28|131.48|134.45|131.65|134.45|131.65|134.28|131.48|0
1651112530000|2022-04-28 02:22:10|134.52|131.72|134.52|131.72|134.52|131.72|134.45|131.65|0
1651112540000|2022-04-28 02:22:20|134.51|131.71|134.33|131.53|134.51|131.71|134.28|131.48|0
1651112550000|2022-04-28 02:22:30|134.28|131.48|134.22|131.42|134.33|131.53|134.22|131.42|0
1651112560000|2022-04-28 02:22:40|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112570000|2022-04-28 02:22:50|134.16|131.36|134.28|131.48|134.28|131.48|134.16|131.36|0
1651112580000|2022-04-28 02:23:00|134.22|131.42|134.16|131.36|134.22|131.42|134.16|131.36|0
1651112590000|2022-04-28 02:23:10|134.28|131.48|134.16|131.36|134.28|131.48|134.16|131.36|0
1651112600000|2022-04-28 02:23:20|134.28|131.48|134.4|131.6|134.4|131.6|134.28|131.48|0
1651112610000|2022-04-28 02:23:30|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112620000|2022-04-28 02:23:40|134.33|131.53|134.39|131.59|134.4|131.6|134.33|131.53|0
1651112630000|2022-04-28 02:23:50|134.33|131.53|134.39|131.59|134.39|131.59|134.33|131.53|0
1651112640000|2022-04-28 02:24:00|134.33|131.53|134.28|131.48|134.39|131.59|134.28|131.48|0
1651112650000|2022-04-28 02:24:10|134.21|131.41|134.16|131.36|134.21|131.41|134.16|131.36|0
1651112660000|2022-04-28 02:24:20|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112680000|2022-04-28 02:24:40|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651112690000|2022-04-28 02:24:50|134.28|131.48|134.28|131.48|134.28|131.48|134.28|131.48|0
1651112700000|2022-04-28 02:25:00|134.39|131.59|135.11|132.31|135.11|132.31|134.39|131.59|0
1651112710000|2022-04-28 02:25:10|134.87|132.07|134.63|131.83|134.99|132.19|134.63|131.83|0
1651112720000|2022-04-28 02:25:20|134.69|131.89|134.69|131.89|134.69|131.89|134.69|131.89|0
1651112730000|2022-04-28 02:25:30|134.75|131.95|134.63|131.83|134.75|131.95|134.63|131.83|0
1651112740000|2022-04-28 02:25:40|134.69|131.89|134.51|131.71|134.69|131.89|134.51|131.71|0
1651112750000|2022-04-28 02:25:50|134.39|131.59|134.39|131.59|134.39|131.59|134.39|131.59|0
1651112760000|2022-04-28 02:26:00|134.27|131.47|134.27|131.47|134.33|131.53|134.27|131.47|0
1651112770000|2022-04-28 02:26:10|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651112780000|2022-04-28 02:26:20|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1651112800000|2022-04-28 02:26:40|133.92|131.12|133.56|130.76|133.92|131.12|133.56|130.76|0
1651112810000|2022-04-28 02:26:50|133.62|130.82|133.68|130.88|133.68|130.88|133.62|130.82|0
1651112820000|2022-04-28 02:27:00|133.86|131.06|133.92|131.12|133.92|131.12|133.8|131|0
1651112830000|2022-04-28 02:27:10|133.86|131.06|134.04|131.24|134.04|131.24|133.86|131.06|0
1651112840000|2022-04-28 02:27:20|134.09|131.29|134.15|131.35|134.15|131.35|134.04|131.24|0
1651112850000|2022-04-28 02:27:30|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1651112870000|2022-04-28 02:27:50|133.97|131.17|133.86|131.06|133.97|131.17|133.86|131.06|0
1651112880000|2022-04-28 02:28:00|133.92|131.12|134.04|131.24|134.04|131.24|133.86|131.06|0
1651112890000|2022-04-28 02:28:10|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1651112900000|2022-04-28 02:28:20|133.86|131.06|133.8|131|133.86|131.06|133.8|131|0
1651112910000|2022-04-28 02:28:30|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1651112920000|2022-04-28 02:28:40|133.92|131.12|133.92|131.12|133.92|131.12|133.8|131|0
1651112930000|2022-04-28 02:28:50|133.86|131.06|133.8|131|133.86|131.06|133.8|131|0
1651112940000|2022-04-28 02:29:00|133.92|131.12|133.85|131.05|133.92|131.12|133.85|131.05|0
1651112950000|2022-04-28 02:29:10|133.8|131|133.8|131|133.8|131|133.68|130.88|0
1651112970000|2022-04-28 02:29:30|133.85|131.05|133.92|131.12|133.92|131.12|133.85|131.05|0
1651112980000|2022-04-28 02:29:40|133.85|131.05|133.8|131|133.92|131.12|133.8|131|0
1651112990000|2022-04-28 02:29:50|133.92|131.12|134.03|131.23|134.03|131.23|133.92|131.12|0
1651113010000|2022-04-28 02:30:10|133.97|131.17|134.39|131.59|134.39|131.59|133.97|131.17|0
1651113020000|2022-04-28 02:30:20|134.33|131.53|134.51|131.71|134.51|131.71|134.33|131.53|0
1651113030000|2022-04-28 02:30:30|134.62|131.82|134.51|131.71|134.62|131.82|134.51|131.71|0
1651113040000|2022-04-28 02:30:40|134.44|131.64|134.39|131.59|134.51|131.71|134.39|131.59|0
1651113050000|2022-04-28 02:30:50|134.33|131.53|134.39|131.59|134.39|131.59|134.33|131.53|0
1651113060000|2022-04-28 02:31:00|134.51|131.71|134.56|131.76|134.56|131.76|134.51|131.71|0
1651113070000|2022-04-28 02:31:10|134.68|131.88|134.74|131.94|134.74|131.94|134.68|131.88|0
1651113080000|2022-04-28 02:31:20|134.86|132.06|134.98|132.18|134.98|132.18|134.86|132.06|0
1651113090000|2022-04-28 02:31:30|134.86|132.06|134.98|132.18|134.98|132.18|134.86|132.06|0
1651113100000|2022-04-28 02:31:40|134.86|132.06|135.1|132.3|135.1|132.3|134.86|132.06|0
1651113110000|2022-04-28 02:31:50|135.04|132.24|135.1|132.3|135.1|132.3|135.04|132.24|0
1651113120000|2022-04-28 02:32:00|135.22|132.42|135.34|132.54|135.34|132.54|135.22|132.42|0
1651113130000|2022-04-28 02:32:10|135.22|132.42|135.34|132.54|135.34|132.54|135.22|132.42|0
1651113140000|2022-04-28 02:32:20|135.22|132.42|135.22|132.42|135.22|132.42|135.22|132.42|0
1651113150000|2022-04-28 02:32:30|135.1|132.3|135.1|132.3|135.1|132.3|135.1|132.3|0
1651113160000|2022-04-28 02:32:40|135.04|132.24|134.98|132.18|135.1|132.3|134.98|132.18|0
1651113200000|2022-04-28 02:33:20|134.92|132.12|134.98|132.18|134.98|132.18|134.92|132.12|0
1651113210000|2022-04-28 02:33:30|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1651113220000|2022-04-28 02:33:40|134.98|132.18|134.92|132.12|134.98|132.18|134.92|132.12|0
1651113230000|2022-04-28 02:33:50|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1651113240000|2022-04-28 02:34:00|134.8|132|134.86|132.06|134.86|132.06|134.8|132|0
1651113250000|2022-04-28 02:34:10|134.98|132.18|135.1|132.3|135.1|132.3|134.98|132.18|0
1651113260000|2022-04-28 02:34:20|134.98|132.18|135.1|132.3|135.1|132.3|134.98|132.18|0
1651113270000|2022-04-28 02:34:30|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651113290000|2022-04-28 02:34:50|134.91|132.11|134.98|132.18|134.98|132.18|134.91|132.11|0
1651113310000|2022-04-28 02:35:10|134.91|132.11|134.86|132.06|134.91|132.11|134.86|132.06|0
1651113320000|2022-04-28 02:35:20|134.91|132.11|135.21|132.41|135.33|132.53|134.91|132.11|0
1651113340000|2022-04-28 02:35:40|135.03|132.23|135.09|132.29|135.09|132.29|135.03|132.23|0
1651113350000|2022-04-28 02:35:50|135.03|132.23|134.98|132.18|135.03|132.23|134.98|132.18|0
1651113360000|2022-04-28 02:36:00|135.09|132.29|134.98|132.18|135.09|132.29|134.98|132.18|0
1651113370000|2022-04-28 02:36:10|135.03|132.23|135.09|132.29|135.09|132.29|135.03|132.23|0
1651113380000|2022-04-28 02:36:20|134.97|132.17|135.21|132.41|135.21|132.41|134.97|132.17|0
1651113390000|2022-04-28 02:36:30|135.33|132.53|135.33|132.53|135.33|132.53|135.33|132.53|0
1651113400000|2022-04-28 02:36:40|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651113410000|2022-04-28 02:36:50|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1651113420000|2022-04-28 02:37:00|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651113430000|2022-04-28 02:37:10|135.09|132.29|134.91|132.11|135.09|132.29|134.91|132.11|0
1651113440000|2022-04-28 02:37:20|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651113460000|2022-04-28 02:37:40|135.09|132.29|135.21|132.41|135.21|132.41|135.09|132.29|0
1651113470000|2022-04-28 02:37:50|135.27|132.47|135.21|132.41|135.33|132.53|135.21|132.41|0
1651113480000|2022-04-28 02:38:00|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1651113490000|2022-04-28 02:38:10|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1651113500000|2022-04-28 02:38:20|135.15|132.35|135.09|132.29|135.15|132.35|135.09|132.29|0
1651113510000|2022-04-28 02:38:30|135.15|132.35|135.21|132.41|135.21|132.41|135.15|132.35|0
1651113540000|2022-04-28 02:39:00|135.27|132.47|135.27|132.47|135.33|132.53|135.27|132.47|0
1651113550000|2022-04-28 02:39:10|135.33|132.53|135.33|132.53|135.33|132.53|135.27|132.47|0
1651113570000|2022-04-28 02:39:30|135.45|132.65|135.45|132.65|135.45|132.65|135.45|132.65|0
1651113580000|2022-04-28 02:39:40|135.5|132.7|135.45|132.65|135.68|132.88|135.45|132.65|0
1651113590000|2022-04-28 02:39:50|135.57|132.77|135.45|132.65|135.57|132.77|135.45|132.65|0
1651113600000|2022-04-28 02:40:00|135.68|132.88|135.68|132.88|135.68|132.88|135.68|132.88|0
1651113630000|2022-04-28 02:40:30|135.8|133|136.04|133.24|136.16|133.36|135.8|133|0
1651113640000|2022-04-28 02:40:40|136.16|133.36|136.16|133.36|136.16|133.36|136.16|133.36|0
1651113650000|2022-04-28 02:40:50|136.28|133.48|136.28|133.48|136.28|133.48|136.28|133.48|0
1651113660000|2022-04-28 02:41:00|136.16|133.36|136.28|133.48|136.28|133.48|136.16|133.36|0
1651113680000|2022-04-28 02:41:20|136.4|133.6|136.4|133.6|136.4|133.6|136.34|133.54|0
1651113700000|2022-04-28 02:41:40|136.34|133.54|136.28|133.48|136.34|133.54|136.16|133.36|0
1651113710000|2022-04-28 02:41:50|136.4|133.6|136.4|133.6|136.4|133.6|136.4|133.6|0
1651113720000|2022-04-28 02:42:00|136.34|133.54|136.28|133.48|136.34|133.54|136.28|133.48|0
1651113730000|2022-04-28 02:42:10|136.4|133.6|136.4|133.6|136.4|133.6|136.4|133.6|0
1651113780000|2022-04-28 02:43:00|136.76|133.96|136.76|133.96|136.76|133.96|136.76|133.96|0
1651113790000|2022-04-28 02:43:10|136.88|134.08|137|134.2|137|134.2|136.76|133.96|0
1651113800000|2022-04-28 02:43:20|136.93|134.13|137.12|134.32|137.12|134.32|136.88|134.08|0
1651113810000|2022-04-28 02:43:30|137.24|134.44|137.12|134.32|137.24|134.44|137.12|134.32|0
1651113820000|2022-04-28 02:43:40|137|134.2|137|134.2|137|134.2|137|134.2|0
1651113830000|2022-04-28 02:43:50|137.23|134.43|137.23|134.43|137.23|134.43|137.23|134.43|0
1651113840000|2022-04-28 02:44:00|137.11|134.31|137.23|134.43|137.23|134.43|137.11|134.31|0
1651113850000|2022-04-28 02:44:10|137.35|134.55|137.17|134.37|137.35|134.55|137.11|134.31|0
1651113860000|2022-04-28 02:44:20|137.23|134.43|137.11|134.31|137.23|134.43|137.11|134.31|0
1651113880000|2022-04-28 02:44:40|137.23|134.43|137.35|134.55|137.35|134.55|137.23|134.43|0
1651113890000|2022-04-28 02:44:50|137.29|134.49|137.47|134.67|137.47|134.67|137.29|134.49|0
1651113900000|2022-04-28 02:45:00|137.53|134.73|137.59|134.79|137.59|134.79|137.53|134.73|0
1651113910000|2022-04-28 02:45:10|137.65|134.85|137.71|134.91|137.71|134.91|137.65|134.85|0
1651113920000|2022-04-28 02:45:20|137.59|134.79|137.59|134.79|137.59|134.79|137.59|134.79|0
1651113930000|2022-04-28 02:45:30|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651113940000|2022-04-28 02:45:40|137.59|134.79|137.59|134.79|137.59|134.79|137.59|134.79|0
1651113960000|2022-04-28 02:46:00|137.65|134.85|137.47|134.67|137.65|134.85|137.47|134.67|0
1651113970000|2022-04-28 02:46:10|137.35|134.55|137.47|134.67|137.47|134.67|137.35|134.55|0
1651113980000|2022-04-28 02:46:20|137.59|134.79|137.59|134.79|137.59|134.79|137.59|134.79|0
1651113990000|2022-04-28 02:46:30|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651114000000|2022-04-28 02:46:40|137.83|135.03|137.71|134.91|137.83|135.03|137.71|134.91|0
1651114010000|2022-04-28 02:46:50|137.59|134.79|137.65|134.85|137.65|134.85|137.59|134.79|0
1651114020000|2022-04-28 02:47:00|137.59|134.79|137.35|134.55|137.59|134.79|137.35|134.55|0
1651114030000|2022-04-28 02:47:10|137.47|134.67|137.47|134.67|137.47|134.67|137.35|134.55|0
1651114040000|2022-04-28 02:47:20|137.41|134.61|137.53|134.73|137.53|134.73|137.41|134.61|0
1651114050000|2022-04-28 02:47:30|137.59|134.79|137.71|134.91|137.71|134.91|137.59|134.79|0
1651114060000|2022-04-28 02:47:40|137.65|134.85|137.65|134.85|137.65|134.85|137.65|134.85|0
1651114070000|2022-04-28 02:47:50|137.47|134.67|137.47|134.67|137.47|134.67|137.41|134.61|0
1651114080000|2022-04-28 02:48:00|137.29|134.49|137.29|134.49|137.29|134.49|137.29|134.49|0
1651114090000|2022-04-28 02:48:10|137.35|134.55|137.35|134.55|137.35|134.55|137.35|134.55|0
1651114100000|2022-04-28 02:48:20|137.29|134.49|137.23|134.43|137.29|134.49|137.23|134.43|0
1651114110000|2022-04-28 02:48:30|137.11|134.31|137.11|134.31|137.23|134.43|137.11|134.31|0
1651114120000|2022-04-28 02:48:40|137.05|134.25|137.23|134.43|137.23|134.43|137.05|134.25|0
1651114130000|2022-04-28 02:48:50|137.35|134.55|137.23|134.43|137.35|134.55|137.23|134.43|0
1651114140000|2022-04-28 02:49:00|137.35|134.55|137.35|134.55|137.35|134.55|137.35|134.55|0
1651114150000|2022-04-28 02:49:10|137.29|134.49|137.35|134.55|137.35|134.55|137.29|134.49|0
1651114160000|2022-04-28 02:49:20|137.29|134.49|137.23|134.43|137.35|134.55|137.23|134.43|0
1651114180000|2022-04-28 02:49:40|137.29|134.49|137.29|134.49|137.29|134.49|137.29|134.49|0
1651114190000|2022-04-28 02:49:50|137.23|134.43|137.23|134.43|137.23|134.43|137.23|134.43|0
1651114200000|2022-04-28 02:50:00|137.35|134.55|137.35|134.55|137.35|134.55|137.35|134.55|0
1651114210000|2022-04-28 02:50:10|137.47|134.67|137.35|134.55|137.47|134.67|137.35|134.55|0
1651114220000|2022-04-28 02:50:20|137.47|134.67|137.35|134.55|137.47|134.67|137.35|134.55|0
1651114230000|2022-04-28 02:50:30|137.41|134.61|137.35|134.55|137.41|134.61|137.35|134.55|0
1651114250000|2022-04-28 02:50:50|137.41|134.61|137.41|134.61|137.41|134.61|137.41|134.61|0
1651114260000|2022-04-28 02:51:00|137.47|134.67|137.47|134.67|137.47|134.67|137.47|134.67|0
1651114270000|2022-04-28 02:51:10|137.35|134.55|137.4|134.6|137.4|134.6|137.35|134.55|0
1651114280000|2022-04-28 02:51:20|137.35|134.55|137.35|134.55|137.35|134.55|137.35|134.55|0
1651114300000|2022-04-28 02:51:40|137.23|134.43|137.23|134.43|137.23|134.43|137.23|134.43|0
1651114320000|2022-04-28 02:52:00|137.16|134.36|137.35|134.55|137.35|134.55|137.16|134.36|0
1651114330000|2022-04-28 02:52:10|137.28|134.48|137.16|134.36|137.28|134.48|137.16|134.36|0
1651114340000|2022-04-28 02:52:20|137.23|134.43|137.23|134.43|137.23|134.43|137.23|134.43|0
1651114350000|2022-04-28 02:52:30|137.11|134.31|136.99|134.19|137.11|134.31|136.99|134.19|0
1651114360000|2022-04-28 02:52:40|136.87|134.07|136.87|134.07|136.87|134.07|136.87|134.07|0
1651114380000|2022-04-28 02:53:00|136.99|134.19|136.99|134.19|136.99|134.19|136.99|134.19|0
1651114410000|2022-04-28 02:53:30|136.98|134.18|136.98|134.18|136.98|134.18|136.98|134.18|0
1651114430000|2022-04-28 02:53:50|136.92|134.12|136.92|134.12|136.92|134.12|136.92|134.12|0
1651114440000|2022-04-28 02:54:00|136.86|134.06|136.8|134|136.86|134.06|136.8|134|0
1651114450000|2022-04-28 02:54:10|136.74|133.94|136.74|133.94|136.74|133.94|136.74|133.94|0
1651114460000|2022-04-28 02:54:20|136.86|134.06|136.74|133.94|136.86|134.06|136.74|133.94|0
1651114480000|2022-04-28 02:54:40|136.8|134|136.74|133.94|136.8|134|136.74|133.94|0
1651114500000|2022-04-28 02:55:00|136.86|134.06|136.86|134.06|136.92|134.12|136.86|134.06|0
1651114510000|2022-04-28 02:55:10|136.92|134.12|136.92|134.12|136.98|134.18|136.92|134.12|0
1651114520000|2022-04-28 02:55:20|136.86|134.06|136.86|134.06|136.86|134.06|136.86|134.06|0
1651114530000|2022-04-28 02:55:30|136.8|134|136.68|133.88|136.8|134|136.68|133.88|0
1651114540000|2022-04-28 02:55:40|136.74|133.94|136.68|133.88|136.74|133.94|136.68|133.88|0
1651114550000|2022-04-28 02:55:50|136.74|133.94|136.62|133.82|136.74|133.94|136.62|133.82|0
1651114570000|2022-04-28 02:56:10|136.68|133.88|136.74|133.94|136.74|133.94|136.68|133.88|0
1651114580000|2022-04-28 02:56:20|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1651114600000|2022-04-28 02:56:40|136.56|133.76|136.5|133.7|136.56|133.76|136.5|133.7|0
1651114610000|2022-04-28 02:56:50|136.38|133.58|136.38|133.58|136.38|133.58|136.38|133.58|0
1651114640000|2022-04-28 02:57:20|136.32|133.52|136.38|133.58|136.38|133.58|136.32|133.52|0
1651114650000|2022-04-28 02:57:30|136.5|133.7|136.5|133.7|136.5|133.7|136.5|133.7|0
1651114660000|2022-04-28 02:57:40|136.38|133.58|136.38|133.58|136.38|133.58|136.38|133.58|0
1651114670000|2022-04-28 02:57:50|136.5|133.7|136.5|133.7|136.5|133.7|136.44|133.64|0
1651114680000|2022-04-28 02:58:00|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1651114700000|2022-04-28 02:58:20|136.5|133.7|136.5|133.7|136.56|133.76|136.5|133.7|0
1651114710000|2022-04-28 02:58:30|136.38|133.58|136.38|133.58|136.38|133.58|136.38|133.58|0
1651114750000|2022-04-28 02:59:10|136.5|133.7|136.38|133.58|136.5|133.7|136.38|133.58|0
1651114760000|2022-04-28 02:59:20|136.26|133.46|136.02|133.22|136.26|133.46|136.02|133.22|0
1651114770000|2022-04-28 02:59:30|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651114780000|2022-04-28 02:59:40|136.02|133.22|136.08|133.28|136.08|133.28|136.02|133.22|0
1651114790000|2022-04-28 02:59:50|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651114800000|2022-04-28 03:00:00|136.26|133.46|136.5|133.7|136.5|133.7|136.26|133.46|0
1651114810000|2022-04-28 03:00:10|136.44|133.64|136.38|133.58|136.44|133.64|136.38|133.58|0
1651114820000|2022-04-28 03:00:20|136.32|133.52|136.32|133.52|136.32|133.52|136.26|133.46|0
1651114830000|2022-04-28 03:00:30|136.26|133.46|136.38|133.58|136.38|133.58|136.2|133.4|0
1651114840000|2022-04-28 03:00:40|136.32|133.52|136.32|133.52|136.38|133.58|136.32|133.52|0
1651114850000|2022-04-28 03:00:50|136.38|133.58|136.26|133.46|136.38|133.58|136.26|133.46|0
1651114860000|2022-04-28 03:01:00|136.38|133.58|136.32|133.52|136.38|133.58|136.32|133.52|0
1651114870000|2022-04-28 03:01:10|136.38|133.58|136.32|133.52|136.38|133.58|136.32|133.52|0
1651114880000|2022-04-28 03:01:20|136.38|133.58|136.38|133.58|136.44|133.64|136.38|133.58|0
1651114890000|2022-04-28 03:01:30|136.5|133.7|136.38|133.58|136.5|133.7|136.38|133.58|0
1651114920000|2022-04-28 03:02:00|136.43|133.63|136.5|133.7|136.5|133.7|136.43|133.63|0
1651114940000|2022-04-28 03:02:20|136.43|133.63|136.5|133.7|136.5|133.7|136.43|133.63|0
1651114960000|2022-04-28 03:02:40|136.38|133.58|136.38|133.58|136.38|133.58|136.38|133.58|0
1651114980000|2022-04-28 03:03:00|136.31|133.51|136.26|133.46|136.31|133.51|136.26|133.46|0
1651115000000|2022-04-28 03:03:20|136.38|133.58|136.26|133.46|136.38|133.58|136.26|133.46|0
1651115020000|2022-04-28 03:03:40|136.14|133.34|136.07|133.27|136.14|133.34|136.07|133.27|0
1651115030000|2022-04-28 03:03:50|136.02|133.22|136.14|133.34|136.14|133.34|136.02|133.22|0
1651115040000|2022-04-28 03:04:00|136.19|133.39|136.14|133.34|136.19|133.39|136.02|133.22|0
1651115050000|2022-04-28 03:04:10|136.19|133.39|136.19|133.39|136.19|133.39|136.14|133.34|0
1651115060000|2022-04-28 03:04:20|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651115080000|2022-04-28 03:04:40|136.07|133.27|136.07|133.27|136.07|133.27|136.07|133.27|0
1651115090000|2022-04-28 03:04:50|136.14|133.34|136.19|133.39|136.19|133.39|136.07|133.27|0
1651115100000|2022-04-28 03:05:00|136.25|133.45|136.37|133.57|136.37|133.57|136.25|133.45|0
1651115110000|2022-04-28 03:05:10|136.49|133.69|136.49|133.69|136.49|133.69|136.43|133.63|0
1651115130000|2022-04-28 03:05:30|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651115140000|2022-04-28 03:05:40|136.49|133.69|136.49|133.69|136.61|133.81|136.49|133.69|0
1651115150000|2022-04-28 03:05:50|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651115170000|2022-04-28 03:06:10|136.25|133.45|136.25|133.45|136.25|133.45|136.25|133.45|0
1651115180000|2022-04-28 03:06:20|136.19|133.39|136.25|133.45|136.25|133.45|136.19|133.39|0
1651115190000|2022-04-28 03:06:30|136.19|133.39|136.13|133.33|136.19|133.39|136.13|133.33|0
1651115210000|2022-04-28 03:06:50|136.19|133.39|136.19|133.39|136.25|133.45|136.19|133.39|0
1651115220000|2022-04-28 03:07:00|136.13|133.33|136.25|133.45|136.25|133.45|136.13|133.33|0
1651115230000|2022-04-28 03:07:10|136.13|133.33|136.13|133.33|136.13|133.33|136.13|133.33|0
1651115270000|2022-04-28 03:07:50|136.25|133.45|136.25|133.45|136.25|133.45|136.25|133.45|0
1651115280000|2022-04-28 03:08:00|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651115290000|2022-04-28 03:08:10|136.49|133.69|136.49|133.69|136.49|133.69|136.49|133.69|0
1651115310000|2022-04-28 03:08:30|136.37|133.57|136.31|133.51|136.37|133.57|136.31|133.51|0
1651115320000|2022-04-28 03:08:40|136.37|133.57|136.25|133.45|136.37|133.57|136.25|133.45|0
1651115330000|2022-04-28 03:08:50|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651115340000|2022-04-28 03:09:00|136.43|133.63|136.55|133.75|136.55|133.75|136.43|133.63|0
1651115350000|2022-04-28 03:09:10|136.49|133.69|136.49|133.69|136.55|133.75|136.49|133.69|0
1651115360000|2022-04-28 03:09:20|136.61|133.81|136.85|134.05|136.85|134.05|136.61|133.81|0
1651115370000|2022-04-28 03:09:30|136.97|134.17|137.15|134.35|137.15|134.35|136.97|134.17|0
1651115380000|2022-04-28 03:09:40|137.09|134.29|136.97|134.17|137.09|134.29|136.97|134.17|0
1651115390000|2022-04-28 03:09:50|136.91|134.11|137.09|134.29|137.09|134.29|136.91|134.11|0
1651115400000|2022-04-28 03:10:00|136.97|134.17|137.03|134.23|137.03|134.23|136.97|134.17|0
1651115410000|2022-04-28 03:10:10|136.97|134.17|136.97|134.17|136.97|134.17|136.91|134.11|0
1651115420000|2022-04-28 03:10:20|136.73|133.93|136.85|134.05|136.85|134.05|136.73|133.93|0
1651115430000|2022-04-28 03:10:30|136.79|133.99|136.78|133.98|136.85|134.05|136.73|133.93|0
1651115440000|2022-04-28 03:10:40|136.67|133.87|136.85|134.05|136.85|134.05|136.67|133.87|0
1651115450000|2022-04-28 03:10:50|136.9|134.1|136.73|133.93|136.9|134.1|136.73|133.93|0
1651115460000|2022-04-28 03:11:00|136.85|134.05|137.14|134.34|137.21|134.41|136.85|134.05|0
1651115470000|2022-04-28 03:11:10|137.21|134.41|137.21|134.41|137.21|134.41|137.21|134.41|0
1651115480000|2022-04-28 03:11:20|137.33|134.53|137.57|134.77|137.57|134.77|137.33|134.53|0
1651115490000|2022-04-28 03:11:30|137.5|134.7|137.69|134.89|137.69|134.89|137.5|134.7|0
1651115500000|2022-04-28 03:11:40|137.57|134.77|137.57|134.77|137.57|134.77|137.57|134.77|0
1651115510000|2022-04-28 03:11:50|137.69|134.89|137.69|134.89|137.81|135.01|137.69|134.89|0
1651115520000|2022-04-28 03:12:00|137.57|134.77|137.45|134.65|137.57|134.77|137.45|134.65|0
1651115530000|2022-04-28 03:12:10|137.5|134.7|137.57|134.77|137.62|134.82|137.45|134.65|0
1651115540000|2022-04-28 03:12:20|137.5|134.7|137.57|134.77|137.57|134.77|137.5|134.7|0
1651115550000|2022-04-28 03:12:30|137.74|134.94|137.81|135.01|137.81|135.01|137.74|134.94|0
1651115560000|2022-04-28 03:12:40|137.69|134.89|137.56|134.76|137.69|134.89|137.44|134.64|0
1651115570000|2022-04-28 03:12:50|137.68|134.88|137.68|134.88|137.68|134.88|137.68|134.88|0
1651115580000|2022-04-28 03:13:00|137.56|134.76|137.62|134.82|137.68|134.88|137.56|134.76|0
1651115590000|2022-04-28 03:13:10|137.56|134.76|137.5|134.7|137.56|134.76|137.5|134.7|0
1651115600000|2022-04-28 03:13:20|137.44|134.64|137.32|134.52|137.44|134.64|137.32|134.52|0
1651115610000|2022-04-28 03:13:30|137.44|134.64|137.32|134.52|137.44|134.64|137.32|134.52|0
1651115620000|2022-04-28 03:13:40|137.44|134.64|137.44|134.64|137.44|134.64|137.44|134.64|0
1651115630000|2022-04-28 03:13:50|137.38|134.58|137.44|134.64|137.44|134.64|137.26|134.46|0
1651115640000|2022-04-28 03:14:00|137.32|134.52|137.38|134.58|137.44|134.64|137.32|134.52|0
1651115650000|2022-04-28 03:14:10|137.2|134.4|137.26|134.46|137.26|134.46|137.2|134.4|0
1651115660000|2022-04-28 03:14:20|137.2|134.4|137.2|134.4|137.2|134.4|137.2|134.4|0
1651115680000|2022-04-28 03:14:40|137.32|134.52|137.32|134.52|137.32|134.52|137.32|134.52|0
1651115690000|2022-04-28 03:14:50|137.38|134.58|137.32|134.52|137.38|134.58|137.32|134.52|0
1651115700000|2022-04-28 03:15:00|137.38|134.58|137.26|134.46|137.38|134.58|137.2|134.4|0
1651115710000|2022-04-28 03:15:10|137.56|134.76|137.56|134.76|137.56|134.76|137.44|134.64|0
1651115720000|2022-04-28 03:15:20|137.68|134.88|137.56|134.76|137.68|134.88|137.56|134.76|0
1651115730000|2022-04-28 03:15:30|137.5|134.7|137.56|134.76|137.56|134.76|137.5|134.7|0
1651115740000|2022-04-28 03:15:40|137.44|134.64|137.5|134.7|137.5|134.7|137.44|134.64|0
1651115750000|2022-04-28 03:15:50|137.44|134.64|137.44|134.64|137.44|134.64|137.44|134.64|0
1651115760000|2022-04-28 03:16:00|137.56|134.76|137.08|134.28|137.56|134.76|137.08|134.28|0
1651115770000|2022-04-28 03:16:10|137.14|134.34|137.08|134.28|137.14|134.34|137.08|134.28|0
1651115780000|2022-04-28 03:16:20|136.9|134.1|136.9|134.1|136.9|134.1|136.9|134.1|0
1651115790000|2022-04-28 03:16:30|136.96|134.16|136.96|134.16|137.14|134.34|136.96|134.16|0
1651115800000|2022-04-28 03:16:40|137.08|134.28|137.08|134.28|137.08|134.28|137.08|134.28|0
1651115810000|2022-04-28 03:16:50|136.96|134.16|136.84|134.04|136.96|134.16|136.84|134.04|0
1651115820000|2022-04-28 03:17:00|136.78|133.98|136.48|133.68|136.78|133.98|136.48|133.68|0
1651115830000|2022-04-28 03:17:10|136.42|133.62|136.48|133.68|136.48|133.68|136.36|133.56|0
1651115840000|2022-04-28 03:17:20|136.6|133.8|136.24|133.44|136.6|133.8|136.12|133.32|0
1651115850000|2022-04-28 03:17:30|136.12|133.32|136.24|133.44|136.24|133.44|136.12|133.32|0
1651115860000|2022-04-28 03:17:40|136.36|133.56|136.36|133.56|136.36|133.56|136.36|133.56|0
1651115870000|2022-04-28 03:17:50|136.24|133.44|136.24|133.44|136.24|133.44|136.24|133.44|0
1651115880000|2022-04-28 03:18:00|136.3|133.5|136.24|133.44|136.3|133.5|136.24|133.44|0
1651115890000|2022-04-28 03:18:10|136.36|133.56|136.36|133.56|136.36|133.56|136.36|133.56|0
1651115900000|2022-04-28 03:18:20|136.48|133.68|136.36|133.56|136.48|133.68|136.36|133.56|0
1651115910000|2022-04-28 03:18:30|136.3|133.5|136.18|133.38|136.3|133.5|136.18|133.38|0
1651115920000|2022-04-28 03:18:40|136.12|133.32|136.24|133.44|136.24|133.44|136.12|133.32|0
1651115930000|2022-04-28 03:18:50|136.42|133.62|136.36|133.56|136.42|133.62|136.36|133.56|0
1651115940000|2022-04-28 03:19:00|136.12|133.32|135.64|132.84|136.12|133.32|135.64|132.84|0
1651115950000|2022-04-28 03:19:10|135.29|132.49|135.17|132.37|135.29|132.49|135.17|132.37|0
1651115960000|2022-04-28 03:19:20|135.11|132.31|134.69|131.89|135.11|132.31|134.69|131.89|0
1651115970000|2022-04-28 03:19:30|134.63|131.83|134.69|131.89|134.69|131.89|134.57|131.77|0
1651115980000|2022-04-28 03:19:40|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651115990000|2022-04-28 03:19:50|134.99|132.19|135.05|132.25|135.05|132.25|134.99|132.19|0
1651116000000|2022-04-28 03:20:00|134.81|132.01|134.69|131.89|134.93|132.13|134.69|131.89|0
1651116010000|2022-04-28 03:20:10|134.81|132.01|134.57|131.77|134.81|132.01|134.57|131.77|0
1651116020000|2022-04-28 03:20:20|134.69|131.89|134.75|131.95|134.75|131.95|134.69|131.89|0
1651116030000|2022-04-28 03:20:30|134.81|132.01|134.75|131.95|134.81|132.01|134.69|131.89|0
1651116040000|2022-04-28 03:20:40|134.99|132.19|135.05|132.25|135.05|132.25|134.93|132.13|0
1651116050000|2022-04-28 03:20:50|134.93|132.13|135.05|132.25|135.05|132.25|134.93|132.13|0
1651116060000|2022-04-28 03:21:00|134.98|132.18|134.93|132.13|134.98|132.18|134.93|132.13|0
1651116070000|2022-04-28 03:21:10|135.05|132.25|135.4|132.6|135.4|132.6|135.05|132.25|0
1651116080000|2022-04-28 03:21:20|135.28|132.48|135.28|132.48|135.28|132.48|135.28|132.48|0
1651116090000|2022-04-28 03:21:30|135.17|132.37|135.16|132.36|135.17|132.37|135.16|132.36|0
1651116100000|2022-04-28 03:21:40|135.05|132.25|134.93|132.13|135.05|132.25|134.93|132.13|0
1651116110000|2022-04-28 03:21:50|135.05|132.25|135.1|132.3|135.1|132.3|135.05|132.25|0
1651116120000|2022-04-28 03:22:00|135.05|132.25|135.05|132.25|135.05|132.25|134.98|132.18|0
1651116130000|2022-04-28 03:22:10|134.93|132.13|134.93|132.13|135.05|132.25|134.93|132.13|0
1651116140000|2022-04-28 03:22:20|135.05|132.25|134.93|132.13|135.05|132.25|134.93|132.13|0
1651116150000|2022-04-28 03:22:30|135.05|132.25|134.98|132.18|135.05|132.25|134.98|132.18|0
1651116160000|2022-04-28 03:22:40|135.04|132.24|135.16|132.36|135.16|132.36|135.04|132.24|0
1651116170000|2022-04-28 03:22:50|135.1|132.3|135.1|132.3|135.1|132.3|135.1|132.3|0
1651116180000|2022-04-28 03:23:00|135.28|132.48|135.16|132.36|135.28|132.48|135.16|132.36|0
1651116190000|2022-04-28 03:23:10|134.93|132.13|134.93|132.13|134.93|132.13|134.81|132.01|0
1651116200000|2022-04-28 03:23:20|134.98|132.18|134.57|131.77|134.98|132.18|134.57|131.77|0
1651116210000|2022-04-28 03:23:30|134.81|132.01|134.93|132.13|134.93|132.13|134.81|132.01|0
1651116220000|2022-04-28 03:23:40|135.04|132.24|135.16|132.36|135.16|132.36|135.04|132.24|0
1651116230000|2022-04-28 03:23:50|135.22|132.42|135.4|132.6|135.4|132.6|135.16|132.36|0
1651116240000|2022-04-28 03:24:00|135.52|132.72|135.4|132.6|135.52|132.72|135.4|132.6|0
1651116250000|2022-04-28 03:24:10|135.46|132.66|135.52|132.72|135.52|132.72|135.4|132.6|0
1651116260000|2022-04-28 03:24:20|135.46|132.66|135.52|132.72|135.52|132.72|135.4|132.6|0
1651116270000|2022-04-28 03:24:30|135.4|132.6|135.46|132.66|135.46|132.66|135.4|132.6|0
1651116280000|2022-04-28 03:24:40|135.4|132.6|135.28|132.48|135.4|132.6|135.28|132.48|0
1651116290000|2022-04-28 03:24:50|135.34|132.54|135.4|132.6|135.4|132.6|135.34|132.54|0
1651116300000|2022-04-28 03:25:00|135.64|132.84|135.4|132.6|135.64|132.84|135.4|132.6|0
1651116310000|2022-04-28 03:25:10|135.52|132.72|135.46|132.66|135.52|132.72|135.4|132.6|0
1651116320000|2022-04-28 03:25:20|135.4|132.6|135.64|132.84|135.64|132.84|135.4|132.6|0
1651116330000|2022-04-28 03:25:30|135.57|132.77|135.64|132.84|135.64|132.84|135.52|132.72|0
1651116340000|2022-04-28 03:25:40|135.88|133.08|135.87|133.07|135.88|133.08|135.87|133.07|0
1651116360000|2022-04-28 03:26:00|135.99|133.19|135.87|133.07|135.99|133.19|135.87|133.07|0
1651116370000|2022-04-28 03:26:10|135.99|133.19|136.05|133.25|136.05|133.25|135.99|133.19|0
1651116380000|2022-04-28 03:26:20|136.11|133.31|135.87|133.07|136.11|133.31|135.87|133.07|0
1651116390000|2022-04-28 03:26:30|135.93|133.13|135.81|133.01|135.93|133.13|135.81|133.01|0
1651116400000|2022-04-28 03:26:40|135.75|132.95|135.75|132.95|135.75|132.95|135.75|132.95|0
1651116410000|2022-04-28 03:26:50|135.87|133.07|135.87|133.07|135.87|133.07|135.87|133.07|0
1651116420000|2022-04-28 03:27:00|135.75|132.95|135.87|133.07|135.87|133.07|135.75|132.95|0
1651116430000|2022-04-28 03:27:10|135.75|132.95|135.75|132.95|135.75|132.95|135.75|132.95|0
1651116440000|2022-04-28 03:27:20|135.87|133.07|135.87|133.07|135.87|133.07|135.87|133.07|0
1651116450000|2022-04-28 03:27:30|135.81|133.01|135.75|132.95|135.81|133.01|135.75|132.95|0
1651116460000|2022-04-28 03:27:40|135.63|132.83|135.63|132.83|135.63|132.83|135.63|132.83|0
1651116470000|2022-04-28 03:27:50|135.69|132.89|135.63|132.83|135.69|132.89|135.63|132.83|0
1651116480000|2022-04-28 03:28:00|135.69|132.89|135.75|132.95|135.75|132.95|135.63|132.83|0
1651116490000|2022-04-28 03:28:10|135.63|132.83|135.69|132.89|135.69|132.89|135.63|132.83|0
1651116500000|2022-04-28 03:28:20|135.75|132.95|135.63|132.83|135.75|132.95|135.63|132.83|0
1651116520000|2022-04-28 03:28:40|135.51|132.71|135.57|132.77|135.57|132.77|135.51|132.71|0
1651116530000|2022-04-28 03:28:50|135.51|132.71|135.51|132.71|135.51|132.71|135.51|132.71|0
1651116540000|2022-04-28 03:29:00|135.28|132.48|135.28|132.48|135.39|132.59|135.28|132.48|0
1651116550000|2022-04-28 03:29:10|135.21|132.41|135.21|132.41|135.21|132.41|135.16|132.36|0
1651116560000|2022-04-28 03:29:20|135.16|132.36|135.16|132.36|135.21|132.41|135.16|132.36|0
1651116570000|2022-04-28 03:29:30|135.28|132.48|135.39|132.59|135.39|132.59|135.28|132.48|0
1651116580000|2022-04-28 03:29:40|135.51|132.71|135.45|132.65|135.51|132.71|135.45|132.65|0
1651116590000|2022-04-28 03:29:50|135.51|132.71|135.51|132.71|135.51|132.71|135.51|132.71|0
1651116600000|2022-04-28 03:30:00|135.57|132.77|135.51|132.71|135.57|132.77|135.39|132.59|0
1651116610000|2022-04-28 03:30:10|135.63|132.83|135.75|132.95|135.75|132.95|135.63|132.83|0
1651116620000|2022-04-28 03:30:20|135.69|132.89|135.69|132.89|135.75|132.95|135.69|132.89|0
1651116630000|2022-04-28 03:30:30|135.57|132.77|135.63|132.83|135.63|132.83|135.57|132.77|0
1651116640000|2022-04-28 03:30:40|135.75|132.95|135.75|132.95|135.75|132.95|135.69|132.89|0
1651116650000|2022-04-28 03:30:50|135.63|132.83|135.81|133.01|135.81|133.01|135.63|132.83|0
1651116660000|2022-04-28 03:31:00|135.63|132.83|135.63|132.83|135.63|132.83|135.57|132.77|0
1651116670000|2022-04-28 03:31:10|135.69|132.89|135.75|132.95|135.75|132.95|135.69|132.89|0
1651116680000|2022-04-28 03:31:20|135.87|133.07|135.99|133.19|135.99|133.19|135.87|133.07|0
1651116690000|2022-04-28 03:31:30|136.05|133.25|136.11|133.31|136.11|133.31|136.05|133.25|0
1651116700000|2022-04-28 03:31:40|136.23|133.43|136.23|133.43|136.23|133.43|136.23|133.43|0
1651116710000|2022-04-28 03:31:50|136.11|133.31|135.99|133.19|136.11|133.31|135.99|133.19|0
1651116720000|2022-04-28 03:32:00|135.87|133.07|135.27|132.47|135.87|133.07|135.27|132.47|0
1651116730000|2022-04-28 03:32:10|135.15|132.35|135.03|132.23|135.27|132.47|135.03|132.23|0
1651116740000|2022-04-28 03:32:20|134.97|132.17|135.09|132.29|135.09|132.29|134.97|132.17|0
1651116750000|2022-04-28 03:32:30|135.03|132.23|135.09|132.29|135.09|132.29|135.03|132.23|0
1651116760000|2022-04-28 03:32:40|135.15|132.35|135.15|132.35|135.15|132.35|135.09|132.29|0
1651116770000|2022-04-28 03:32:50|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651116780000|2022-04-28 03:33:00|135.27|132.47|135.27|132.47|135.27|132.47|135.15|132.35|0
1651116790000|2022-04-28 03:33:10|135.51|132.71|135.51|132.71|135.51|132.71|135.51|132.71|0
1651116800000|2022-04-28 03:33:20|135.39|132.59|135.39|132.59|135.39|132.59|135.39|132.59|0
1651116820000|2022-04-28 03:33:40|135.51|132.71|135.63|132.83|135.63|132.83|135.51|132.71|0
1651116830000|2022-04-28 03:33:50|135.75|132.95|135.99|133.19|135.99|133.19|135.75|132.95|0
1651116840000|2022-04-28 03:34:00|135.87|133.07|135.87|133.07|135.87|133.07|135.87|133.07|0
1651116850000|2022-04-28 03:34:10|135.75|132.95|135.68|132.88|135.75|132.95|135.68|132.88|0
1651116860000|2022-04-28 03:34:20|135.75|132.95|135.63|132.83|135.75|132.95|135.63|132.83|0
1651116870000|2022-04-28 03:34:30|135.51|132.71|135.57|132.77|135.57|132.77|135.51|132.71|0
1651116880000|2022-04-28 03:34:40|135.51|132.71|135.57|132.77|135.57|132.77|135.51|132.71|0
1651116890000|2022-04-28 03:34:50|135.63|132.83|135.63|132.83|135.63|132.83|135.51|132.71|0
1651116900000|2022-04-28 03:35:00|135.56|132.76|135.51|132.71|135.63|132.83|135.51|132.71|0
1651116910000|2022-04-28 03:35:10|135.39|132.59|135.51|132.71|135.51|132.71|135.39|132.59|0
1651116920000|2022-04-28 03:35:20|135.63|132.83|135.51|132.71|135.63|132.83|135.51|132.71|0
1651116930000|2022-04-28 03:35:30|135.56|132.76|135.56|132.76|135.56|132.76|135.56|132.76|0
1651116940000|2022-04-28 03:35:40|135.63|132.83|135.51|132.71|135.63|132.83|135.51|132.71|0
1651116950000|2022-04-28 03:35:50|135.39|132.59|135.27|132.47|135.39|132.59|135.27|132.47|0
1651116960000|2022-04-28 03:36:00|135.15|132.35|134.91|132.11|135.21|132.41|134.91|132.11|0
1651116970000|2022-04-28 03:36:10|134.79|131.99|134.91|132.11|134.91|132.11|134.79|131.99|0
1651116980000|2022-04-28 03:36:20|135.03|132.23|135.39|132.59|135.39|132.59|135.03|132.23|0
1651116990000|2022-04-28 03:36:30|135.21|132.41|135.27|132.47|135.27|132.47|135.21|132.41|0
1651117000000|2022-04-28 03:36:40|135.39|132.59|135.39|132.59|135.39|132.59|135.39|132.59|0
1651117010000|2022-04-28 03:36:50|135.32|132.52|135.32|132.52|135.32|132.52|135.32|132.52|0
1651117020000|2022-04-28 03:37:00|135.27|132.47|135.27|132.47|135.27|132.47|135.21|132.41|0
1651117030000|2022-04-28 03:37:10|135.15|132.35|135.15|132.35|135.27|132.47|135.15|132.35|0
1651117040000|2022-04-28 03:37:20|135.21|132.41|135.27|132.47|135.27|132.47|135.15|132.35|0
1651117050000|2022-04-28 03:37:30|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1651117060000|2022-04-28 03:37:40|135.27|132.47|135.27|132.47|135.27|132.47|135.27|132.47|0
1651117080000|2022-04-28 03:38:00|135.2|132.4|135.2|132.4|135.2|132.4|135.15|132.35|0
1651117090000|2022-04-28 03:38:10|135.09|132.29|135.2|132.4|135.2|132.4|135.09|132.29|0
1651117100000|2022-04-28 03:38:20|135.15|132.35|135.15|132.35|135.27|132.47|135.15|132.35|0
1651117110000|2022-04-28 03:38:30|135.27|132.47|135.27|132.47|135.27|132.47|135.27|132.47|0
1651117120000|2022-04-28 03:38:40|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1651117130000|2022-04-28 03:38:50|135.27|132.47|135.03|132.23|135.27|132.47|135.03|132.23|0
1651117140000|2022-04-28 03:39:00|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1651117150000|2022-04-28 03:39:10|135.03|132.23|135.08|132.28|135.08|132.28|135.03|132.23|0
1651117160000|2022-04-28 03:39:20|135.03|132.23|134.91|132.11|135.03|132.23|134.91|132.11|0
1651117190000|2022-04-28 03:39:50|134.85|132.05|134.85|132.05|134.85|132.05|134.85|132.05|0
1651117200000|2022-04-28 03:40:00|134.91|132.11|134.91|132.11|134.91|132.11|134.79|131.99|0
1651117210000|2022-04-28 03:40:10|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1651117220000|2022-04-28 03:40:20|134.2|131.4|134.2|131.4|134.31|131.51|134.2|131.4|0
1651117230000|2022-04-28 03:40:30|134.31|131.51|134.43|131.63|134.43|131.63|134.31|131.51|0
1651117250000|2022-04-28 03:40:50|134.37|131.57|134.31|131.51|134.37|131.57|134.31|131.51|0
1651117260000|2022-04-28 03:41:00|134.37|131.57|134.37|131.57|134.37|131.57|134.31|131.51|0
1651117270000|2022-04-28 03:41:10|134.31|131.51|134.31|131.51|134.37|131.57|134.31|131.51|0
1651117280000|2022-04-28 03:41:20|134.25|131.45|134.31|131.51|134.31|131.51|134.2|131.4|0
1651117290000|2022-04-28 03:41:30|134.43|131.63|134.55|131.75|134.55|131.75|134.43|131.63|0
1651117300000|2022-04-28 03:41:40|134.67|131.87|134.67|131.87|134.67|131.87|134.67|131.87|0
1651117310000|2022-04-28 03:41:50|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1651117320000|2022-04-28 03:42:00|134.67|131.87|134.67|131.87|134.67|131.87|134.55|131.75|0
1651117330000|2022-04-28 03:42:10|134.61|131.81|134.67|131.87|134.67|131.87|134.61|131.81|0
1651117350000|2022-04-28 03:42:30|134.79|131.99|134.79|131.99|134.79|131.99|134.79|131.99|0
1651117380000|2022-04-28 03:43:00|134.72|131.92|134.67|131.87|134.72|131.92|134.67|131.87|0
1651117390000|2022-04-28 03:43:10|134.72|131.92|134.79|131.99|134.79|131.99|134.72|131.92|0
1651117400000|2022-04-28 03:43:20|134.84|132.04|134.79|131.99|134.84|132.04|134.79|131.99|0
1651117410000|2022-04-28 03:43:30|134.67|131.87|134.67|131.87|134.67|131.87|134.67|131.87|0
1651117420000|2022-04-28 03:43:40|134.61|131.81|134.67|131.87|134.67|131.87|134.61|131.81|0
1651117430000|2022-04-28 03:43:50|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1651117440000|2022-04-28 03:44:00|134.49|131.69|134.67|131.87|134.67|131.87|134.49|131.69|0
1651117470000|2022-04-28 03:44:30|134.78|131.98|134.67|131.87|134.78|131.98|134.67|131.87|0
1651117490000|2022-04-28 03:44:50|134.78|131.98|134.67|131.87|134.78|131.98|134.67|131.87|0
1651117500000|2022-04-28 03:45:00|134.78|131.98|134.9|132.1|135.02|132.22|134.78|131.98|0
1651117510000|2022-04-28 03:45:10|134.96|132.16|134.9|132.1|134.96|132.16|134.9|132.1|0
1651117520000|2022-04-28 03:45:20|135.02|132.22|135.14|132.34|135.14|132.34|135.02|132.22|0
1651117530000|2022-04-28 03:45:30|135.02|132.22|135.02|132.22|135.02|132.22|134.96|132.16|0
1651117540000|2022-04-28 03:45:40|135.14|132.34|135.02|132.22|135.14|132.34|135.02|132.22|0
1651117560000|2022-04-28 03:46:00|134.9|132.1|134.9|132.1|134.9|132.1|134.9|132.1|0
1651117580000|2022-04-28 03:46:20|134.84|132.04|134.96|132.16|134.96|132.16|134.78|131.98|0
1651117590000|2022-04-28 03:46:30|134.9|132.1|134.78|131.98|134.9|132.1|134.78|131.98|0
1651117620000|2022-04-28 03:47:00|134.9|132.1|134.78|131.98|134.9|132.1|134.78|131.98|0
1651117650000|2022-04-28 03:47:30|134.72|131.92|134.78|131.98|134.78|131.98|134.72|131.92|0
1651117660000|2022-04-28 03:47:40|134.9|132.1|134.9|132.1|134.9|132.1|134.9|132.1|0
1651117670000|2022-04-28 03:47:50|134.72|131.92|134.66|131.86|134.72|131.92|134.66|131.86|0
1651117680000|2022-04-28 03:48:00|134.54|131.74|134.54|131.74|134.54|131.74|134.54|131.74|0
1651117690000|2022-04-28 03:48:10|134.6|131.8|134.66|131.86|134.66|131.86|134.6|131.8|0
1651117700000|2022-04-28 03:48:20|134.72|131.92|134.72|131.92|134.78|131.98|134.66|131.86|0
1651117710000|2022-04-28 03:48:30|134.66|131.86|134.66|131.86|134.66|131.86|134.66|131.86|0
1651117720000|2022-04-28 03:48:40|134.78|131.98|134.66|131.86|134.78|131.98|134.66|131.86|0
1651117740000|2022-04-28 03:49:00|134.6|131.8|134.66|131.86|134.66|131.86|134.6|131.8|0
1651117760000|2022-04-28 03:49:20|134.6|131.8|134.54|131.74|134.6|131.8|134.54|131.74|0
1651117770000|2022-04-28 03:49:30|134.66|131.86|134.66|131.86|134.72|131.92|134.66|131.86|0
1651117790000|2022-04-28 03:49:50|134.78|131.98|134.66|131.86|134.78|131.98|134.66|131.86|0
1651117800000|2022-04-28 03:50:00|134.72|131.92|134.9|132.1|134.9|132.1|134.72|131.92|0
1651117810000|2022-04-28 03:50:10|134.78|131.98|134.78|131.98|134.78|131.98|134.78|131.98|0
1651117850000|2022-04-28 03:50:50|134.66|131.86|134.66|131.86|134.66|131.86|134.66|131.86|0
1651117870000|2022-04-28 03:51:10|134.78|131.98|134.78|131.98|134.78|131.98|134.78|131.98|0
1651117890000|2022-04-28 03:51:30|134.72|131.92|134.66|131.86|134.72|131.92|134.66|131.86|0
1651117900000|2022-04-28 03:51:40|134.78|131.98|134.72|131.92|134.78|131.98|134.72|131.92|0
1651117910000|2022-04-28 03:51:50|134.78|131.98|134.9|132.1|134.9|132.1|134.78|131.98|0
1651117920000|2022-04-28 03:52:00|134.83|132.03|134.9|132.1|134.9|132.1|134.83|132.03|0
1651117940000|2022-04-28 03:52:20|134.89|132.09|134.66|131.86|134.89|132.09|134.66|131.86|0
1651117960000|2022-04-28 03:52:40|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1651117970000|2022-04-28 03:52:50|134.54|131.74|134.66|131.86|134.66|131.86|134.54|131.74|0
1651117980000|2022-04-28 03:53:00|134.6|131.8|134.54|131.74|134.6|131.8|134.54|131.74|0
1651118000000|2022-04-28 03:53:20|134.66|131.86|134.66|131.86|134.66|131.86|134.66|131.86|0
1651118020000|2022-04-28 03:53:40|134.71|131.91|134.66|131.86|134.71|131.91|134.66|131.86|0
1651118030000|2022-04-28 03:53:50|134.59|131.79|134.54|131.74|134.59|131.79|134.54|131.74|0
1651118040000|2022-04-28 03:54:00|134.48|131.68|134.59|131.79|134.59|131.79|134.48|131.68|0
1651118050000|2022-04-28 03:54:10|134.54|131.74|134.54|131.74|134.54|131.74|134.54|131.74|0
1651118070000|2022-04-28 03:54:30|134.66|131.86|134.66|131.86|134.66|131.86|134.66|131.86|0
1651118080000|2022-04-28 03:54:40|134.77|131.97|134.66|131.86|134.77|131.97|134.66|131.86|0
1651118090000|2022-04-28 03:54:50|134.65|131.85|134.54|131.74|134.65|131.85|134.54|131.74|0
1651118100000|2022-04-28 03:55:00|134.59|131.79|134.77|131.97|134.77|131.97|134.59|131.79|0
1651118140000|2022-04-28 03:55:40|134.89|132.09|135.01|132.21|135.01|132.21|134.89|132.09|0
1651118160000|2022-04-28 03:56:00|135.07|132.27|135.01|132.21|135.07|132.27|135.01|132.21|0
1651118180000|2022-04-28 03:56:20|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1651118210000|2022-04-28 03:56:50|134.89|132.09|135.01|132.21|135.01|132.21|134.89|132.09|0
1651118230000|2022-04-28 03:57:10|134.89|132.09|135.01|132.21|135.13|132.33|134.89|132.09|0
1651118240000|2022-04-28 03:57:20|135.07|132.27|135.01|132.21|135.07|132.27|135.01|132.21|0
1651118250000|2022-04-28 03:57:30|135.13|132.33|135.13|132.33|135.13|132.33|135.13|132.33|0
1651118260000|2022-04-28 03:57:40|135.07|132.27|135.13|132.33|135.13|132.33|135.07|132.27|0
1651118270000|2022-04-28 03:57:50|135.07|132.27|135.06|132.26|135.13|132.33|135.06|132.26|0
1651118280000|2022-04-28 03:58:00|135.01|132.21|135.13|132.33|135.13|132.33|135.01|132.21|0
1651118290000|2022-04-28 03:58:10|135.01|132.21|134.95|132.15|135.01|132.21|134.95|132.15|0
1651118300000|2022-04-28 03:58:20|134.89|132.09|134.89|132.09|134.95|132.15|134.89|132.09|0
1651118320000|2022-04-28 03:58:40|134.95|132.15|135.24|132.44|135.24|132.44|134.95|132.15|0
1651118330000|2022-04-28 03:58:50|135.13|132.33|135.24|132.44|135.24|132.44|135.13|132.33|0
1651118340000|2022-04-28 03:59:00|135.13|132.33|135.18|132.38|135.18|132.38|135.13|132.33|0
1651118350000|2022-04-28 03:59:10|135.13|132.33|135.18|132.38|135.18|132.38|135.13|132.33|0
1651118360000|2022-04-28 03:59:20|135.13|132.33|135.24|132.44|135.24|132.44|135.13|132.33|0
1651118370000|2022-04-28 03:59:30|135.3|132.5|135.36|132.56|135.36|132.56|135.3|132.5|0
1651118400000|2022-04-28 04:00:00|135.48|132.68|135.6|132.8|135.6|132.8|135.48|132.68|0
1651118410000|2022-04-28 04:00:10|135.48|132.68|135.48|132.68|135.48|132.68|135.48|132.68|0
1651118420000|2022-04-28 04:00:20|135.6|132.8|135.6|132.8|135.6|132.8|135.6|132.8|0
1651118430000|2022-04-28 04:00:30|135.66|132.86|135.6|132.8|135.66|132.86|135.6|132.8|0
1651118440000|2022-04-28 04:00:40|135.66|132.86|135.66|132.86|135.66|132.86|135.66|132.86|0
1651118450000|2022-04-28 04:00:50|135.6|132.8|135.48|132.68|135.6|132.8|135.48|132.68|0
1651118460000|2022-04-28 04:01:00|135.36|132.56|135.3|132.5|135.36|132.56|135.3|132.5|0
1651118470000|2022-04-28 04:01:10|135.24|132.44|135.48|132.68|135.48|132.68|135.24|132.44|0
1651118480000|2022-04-28 04:01:20|135.6|132.8|135.6|132.8|135.6|132.8|135.6|132.8|0
1651118490000|2022-04-28 04:01:30|135.72|132.92|135.72|132.92|135.72|132.92|135.72|132.92|0
1651118500000|2022-04-28 04:01:40|135.66|132.86|135.6|132.8|135.66|132.86|135.6|132.8|0
1651118510000|2022-04-28 04:01:50|135.72|132.92|135.6|132.8|135.72|132.92|135.6|132.8|0
1651118520000|2022-04-28 04:02:00|135.42|132.62|135.24|132.44|135.42|132.62|135.24|132.44|0
1651118530000|2022-04-28 04:02:10|135|132.2|134.88|132.08|135|132.2|134.77|131.97|0
1651118540000|2022-04-28 04:02:20|135.36|132.56|135.36|132.56|135.36|132.56|135.36|132.56|0
1651118550000|2022-04-28 04:02:30|135.24|132.44|135.3|132.5|135.3|132.5|135.24|132.44|0
1651118560000|2022-04-28 04:02:40|135.24|132.44|135.36|132.56|135.36|132.56|135.24|132.44|0
1651118570000|2022-04-28 04:02:50|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1651118580000|2022-04-28 04:03:00|135.18|132.38|135.24|132.44|135.24|132.44|135.18|132.38|0
1651118590000|2022-04-28 04:03:10|135.36|132.56|135.36|132.56|135.36|132.56|135.36|132.56|0
1651118600000|2022-04-28 04:03:20|135.24|132.44|135.3|132.5|135.3|132.5|135.24|132.44|0
1651118610000|2022-04-28 04:03:30|135.24|132.44|135.36|132.56|135.36|132.56|135.24|132.44|0
1651118620000|2022-04-28 04:03:40|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1651118640000|2022-04-28 04:04:00|135.36|132.56|135.24|132.44|135.36|132.56|135.24|132.44|0
1651118660000|2022-04-28 04:04:20|135.18|132.38|135.18|132.38|135.24|132.44|135.18|132.38|0
1651118670000|2022-04-28 04:04:30|135.24|132.44|135.18|132.38|135.24|132.44|135.18|132.38|0
1651118680000|2022-04-28 04:04:40|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1651118690000|2022-04-28 04:04:50|135|132.2|135|132.2|135|132.2|135|132.2|0
1651118710000|2022-04-28 04:05:10|135.06|132.26|135.12|132.32|135.12|132.32|135.06|132.26|0
1651118720000|2022-04-28 04:05:20|135.06|132.26|135.12|132.32|135.12|132.32|135.06|132.26|0
1651118740000|2022-04-28 04:05:40|135|132.2|135|132.2|135|132.2|135|132.2|0
1651118760000|2022-04-28 04:06:00|134.88|132.08|134.88|132.08|134.88|132.08|134.88|132.08|0
1651118770000|2022-04-28 04:06:10|134.94|132.14|134.94|132.14|134.94|132.14|134.94|132.14|0
1651118780000|2022-04-28 04:06:20|134.88|132.08|135|132.2|135|132.2|134.88|132.08|0
1651118790000|2022-04-28 04:06:30|135.12|132.32|135.06|132.26|135.12|132.32|135.06|132.26|0
1651118800000|2022-04-28 04:06:40|135|132.2|134.94|132.14|135|132.2|134.94|132.14|0
1651118810000|2022-04-28 04:06:50|135|132.2|135|132.2|135|132.2|135|132.2|0
1651118820000|2022-04-28 04:07:00|134.94|132.14|135.12|132.32|135.12|132.32|134.94|132.14|0
1651118830000|2022-04-28 04:07:10|135.24|132.44|135.35|132.55|135.35|132.55|135.24|132.44|0
1651118860000|2022-04-28 04:07:40|135.29|132.49|135.24|132.44|135.29|132.49|135.24|132.44|0
1651118870000|2022-04-28 04:07:50|135.29|132.49|135.35|132.55|135.35|132.55|135.29|132.49|0
1651118880000|2022-04-28 04:08:00|135.24|132.44|135.23|132.43|135.35|132.55|135.23|132.43|0
1651118890000|2022-04-28 04:08:10|135.29|132.49|135.29|132.49|135.29|132.49|135.29|132.49|0
1651118900000|2022-04-28 04:08:20|135.35|132.55|135.23|132.43|135.35|132.55|135.23|132.43|0
1651118910000|2022-04-28 04:08:30|135.35|132.55|135.35|132.55|135.35|132.55|135.35|132.55|0
1651118920000|2022-04-28 04:08:40|135.23|132.43|135.23|132.43|135.23|132.43|135.23|132.43|0
1651118930000|2022-04-28 04:08:50|135.12|132.32|135.12|132.32|135.23|132.43|135.12|132.32|0
1651118940000|2022-04-28 04:09:00|135|132.2|135.05|132.25|135.12|132.32|135|132.2|0
1651118950000|2022-04-28 04:09:10|135.11|132.31|135.17|132.37|135.17|132.37|135.05|132.25|0
1651118960000|2022-04-28 04:09:20|135.11|132.31|135.11|132.31|135.11|132.31|135.11|132.31|0
1651118980000|2022-04-28 04:09:40|135.17|132.37|135.17|132.37|135.17|132.37|135.17|132.37|0
1651118990000|2022-04-28 04:09:50|135.11|132.31|135.23|132.43|135.29|132.49|135.11|132.31|0
1651119000000|2022-04-28 04:10:00|135.59|132.79|135.47|132.67|135.59|132.79|135.47|132.67|0
1651119040000|2022-04-28 04:10:40|135.59|132.79|135.71|132.91|135.71|132.91|135.59|132.79|0
1651119050000|2022-04-28 04:10:50|135.83|133.03|135.83|133.03|135.95|133.15|135.83|133.03|0
1651119060000|2022-04-28 04:11:00|135.71|132.91|135.88|133.08|135.88|133.08|135.71|132.91|0
1651119070000|2022-04-28 04:11:10|135.95|133.15|135.83|133.03|135.95|133.15|135.83|133.03|0
1651119080000|2022-04-28 04:11:20|135.59|132.79|135.41|132.61|135.59|132.79|135.41|132.61|0
1651119090000|2022-04-28 04:11:30|135.35|132.55|135.35|132.55|135.35|132.55|135.35|132.55|0
1651119110000|2022-04-28 04:11:50|135.23|132.43|135.23|132.43|135.23|132.43|135.11|132.31|0
1651119140000|2022-04-28 04:12:20|135.11|132.31|135.11|132.31|135.11|132.31|135.11|132.31|0
1651119150000|2022-04-28 04:12:30|135.17|132.37|135.17|132.37|135.17|132.37|135.17|132.37|0
1651119160000|2022-04-28 04:12:40|135.11|132.31|135.17|132.37|135.23|132.43|135.11|132.31|0
1651119170000|2022-04-28 04:12:50|135.23|132.43|135.23|132.43|135.23|132.43|135.23|132.43|0
1651119180000|2022-04-28 04:13:00|135.17|132.37|135.17|132.37|135.17|132.37|135.17|132.37|0
1651119190000|2022-04-28 04:13:10|135.11|132.31|135.11|132.31|135.11|132.31|135.11|132.31|0
1651119210000|2022-04-28 04:13:30|135.35|132.55|135.41|132.61|135.41|132.61|135.35|132.55|0
1651119220000|2022-04-28 04:13:40|135.35|132.55|135.41|132.61|135.47|132.67|135.35|132.55|0
1651119230000|2022-04-28 04:13:50|135.47|132.67|135.47|132.67|135.47|132.67|135.41|132.61|0
1651119240000|2022-04-28 04:14:00|135.52|132.72|135.52|132.72|135.52|132.72|135.52|132.72|0
1651119250000|2022-04-28 04:14:10|135.47|132.67|135.47|132.67|135.47|132.67|135.47|132.67|0
1651119260000|2022-04-28 04:14:20|135.4|132.6|135.4|132.6|135.4|132.6|135.4|132.6|0
1651119270000|2022-04-28 04:14:30|135.47|132.67|135.47|132.67|135.47|132.67|135.47|132.67|0
1651119290000|2022-04-28 04:14:50|135.4|132.6|135.4|132.6|135.4|132.6|135.4|132.6|0
1651119300000|2022-04-28 04:15:00|135.47|132.67|135.11|132.31|135.47|132.67|135.11|132.31|0
1651119310000|2022-04-28 04:15:10|135.23|132.43|135.23|132.43|135.23|132.43|135.11|132.31|0
1651119330000|2022-04-28 04:15:30|135.11|132.31|135.23|132.43|135.23|132.43|135.11|132.31|0
1651119340000|2022-04-28 04:15:40|135.35|132.55|135.23|132.43|135.35|132.55|135.23|132.43|0
1651119350000|2022-04-28 04:15:50|135.35|132.55|135.35|132.55|135.35|132.55|135.28|132.48|0
1651119360000|2022-04-28 04:16:00|135.4|132.6|135.46|132.66|135.46|132.66|135.4|132.6|0
1651119370000|2022-04-28 04:16:10|135.35|132.55|135.23|132.43|135.35|132.55|135.23|132.43|0
1651119380000|2022-04-28 04:16:20|135.11|132.31|135.11|132.31|135.11|132.31|135.11|132.31|0
1651119400000|2022-04-28 04:16:40|135.23|132.43|134.99|132.19|135.23|132.43|134.99|132.19|0
1651119410000|2022-04-28 04:16:50|135.11|132.31|134.87|132.07|135.11|132.31|134.87|132.07|0
1651119450000|2022-04-28 04:17:30|134.81|132.01|134.75|131.95|134.81|132.01|134.75|131.95|0
1651119460000|2022-04-28 04:17:40|134.63|131.83|134.63|131.83|134.63|131.83|134.63|131.83|0
1651119490000|2022-04-28 04:18:10|134.75|131.95|134.75|131.95|134.75|131.95|134.75|131.95|0
1651119500000|2022-04-28 04:18:20|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651119540000|2022-04-28 04:19:00|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1651119550000|2022-04-28 04:19:10|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651119560000|2022-04-28 04:19:20|134.8|132|134.8|132|134.8|132|134.8|132|0
1651119570000|2022-04-28 04:19:30|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651119580000|2022-04-28 04:19:40|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651119600000|2022-04-28 04:20:00|134.92|132.12|134.92|132.12|134.92|132.12|134.87|132.07|0
1651119610000|2022-04-28 04:20:10|134.98|132.18|134.87|132.07|134.98|132.18|134.87|132.07|0
1651119620000|2022-04-28 04:20:20|134.98|132.18|134.98|132.18|134.98|132.18|134.92|132.12|0
1651119630000|2022-04-28 04:20:30|134.92|132.12|134.98|132.18|134.98|132.18|134.92|132.12|0
1651119650000|2022-04-28 04:20:50|135.1|132.3|135.34|132.54|135.34|132.54|135.1|132.3|0
1651119660000|2022-04-28 04:21:00|135.22|132.42|135.1|132.3|135.22|132.42|135.1|132.3|0
1651119670000|2022-04-28 04:21:10|135.16|132.36|135.1|132.3|135.16|132.36|135.1|132.3|0
1651119690000|2022-04-28 04:21:30|135.22|132.42|135.22|132.42|135.22|132.42|135.22|132.42|0
1651119700000|2022-04-28 04:21:40|135.16|132.36|135.16|132.36|135.16|132.36|135.1|132.3|0
1651119710000|2022-04-28 04:21:50|135.22|132.42|135.22|132.42|135.22|132.42|135.22|132.42|0
1651119760000|2022-04-28 04:22:40|135.4|132.6|135.22|132.42|135.4|132.6|135.22|132.42|0
1651119770000|2022-04-28 04:22:50|135.28|132.48|135.34|132.54|135.34|132.54|135.28|132.48|0
1651119780000|2022-04-28 04:23:00|135.22|132.42|135.34|132.54|135.34|132.54|135.22|132.42|0
1651119800000|2022-04-28 04:23:20|135.46|132.66|135.34|132.54|135.46|132.66|135.34|132.54|0
1651119810000|2022-04-28 04:23:30|135.39|132.59|135.34|132.54|135.46|132.66|135.34|132.54|0
1651119820000|2022-04-28 04:23:40|135.28|132.48|135.22|132.42|135.28|132.48|135.22|132.42|0
1651119830000|2022-04-28 04:23:50|135.34|132.54|135.39|132.59|135.39|132.59|135.34|132.54|0
1651119840000|2022-04-28 04:24:00|135.46|132.66|135.34|132.54|135.46|132.66|135.34|132.54|0
1651119850000|2022-04-28 04:24:10|135.39|132.59|135.46|132.66|135.46|132.66|135.39|132.59|0
1651119860000|2022-04-28 04:24:20|135.34|132.54|135.34|132.54|135.34|132.54|135.34|132.54|0
1651119900000|2022-04-28 04:25:00|135.27|132.47|135.22|132.42|135.27|132.47|135.22|132.42|0
1651119930000|2022-04-28 04:25:30|135.1|132.3|135.22|132.42|135.22|132.42|135.1|132.3|0
1651119940000|2022-04-28 04:25:40|135.27|132.47|135.22|132.42|135.27|132.47|135.22|132.42|0
1651119950000|2022-04-28 04:25:50|135.34|132.54|135.34|132.54|135.34|132.54|135.34|132.54|0
1651119960000|2022-04-28 04:26:00|135.22|132.42|135.15|132.35|135.22|132.42|135.1|132.3|0
1651119970000|2022-04-28 04:26:10|135.22|132.42|135.22|132.42|135.22|132.42|135.22|132.42|0
1651120000000|2022-04-28 04:26:40|135.33|132.53|135.33|132.53|135.33|132.53|135.33|132.53|0
1651120010000|2022-04-28 04:26:50|135.39|132.59|135.45|132.65|135.45|132.65|135.39|132.59|0
1651120020000|2022-04-28 04:27:00|135.33|132.53|135.33|132.53|135.33|132.53|135.33|132.53|0
1651120030000|2022-04-28 04:27:10|135.45|132.65|135.45|132.65|135.45|132.65|135.45|132.65|0
1651120040000|2022-04-28 04:27:20|135.51|132.71|135.63|132.83|135.63|132.83|135.51|132.71|0
1651120050000|2022-04-28 04:27:30|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1651120060000|2022-04-28 04:27:40|135.63|132.83|135.51|132.71|135.69|132.89|135.45|132.65|0
1651120070000|2022-04-28 04:27:50|135.45|132.65|135.69|132.89|135.69|132.89|135.45|132.65|0
1651120080000|2022-04-28 04:28:00|135.57|132.77|135.57|132.77|135.57|132.77|135.45|132.65|0
1651120090000|2022-04-28 04:28:10|135.51|132.71|135.45|132.65|135.51|132.71|135.45|132.65|0
1651120100000|2022-04-28 04:28:20|135.33|132.53|135.39|132.59|135.45|132.65|135.33|132.53|0
1651120110000|2022-04-28 04:28:30|135.33|132.53|135.33|132.53|135.33|132.53|135.33|132.53|0
1651120120000|2022-04-28 04:28:40|135.45|132.65|135.45|132.65|135.45|132.65|135.45|132.65|0
1651120140000|2022-04-28 04:29:00|135.57|132.77|135.45|132.65|135.57|132.77|135.45|132.65|0
1651120150000|2022-04-28 04:29:10|135.51|132.71|135.57|132.77|135.57|132.77|135.51|132.71|0
1651120160000|2022-04-28 04:29:20|135.45|132.65|135.45|132.65|135.45|132.65|135.45|132.65|0
1651120180000|2022-04-28 04:29:40|135.33|132.53|135.45|132.65|135.45|132.65|135.33|132.53|0
1651120200000|2022-04-28 04:30:00|135.57|132.77|135.51|132.71|135.57|132.77|135.45|132.65|0
1651120210000|2022-04-28 04:30:10|135.57|132.77|135.45|132.65|135.57|132.77|135.45|132.65|0
1651120220000|2022-04-28 04:30:20|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651120230000|2022-04-28 04:30:30|135.33|132.53|135.21|132.41|135.33|132.53|135.21|132.41|0
1651120240000|2022-04-28 04:30:40|135.33|132.53|135.33|132.53|135.33|132.53|135.33|132.53|0
1651120250000|2022-04-28 04:30:50|135.21|132.41|135.15|132.35|135.21|132.41|135.15|132.35|0
1651120260000|2022-04-28 04:31:00|135.21|132.41|135.21|132.41|135.21|132.41|135.15|132.35|0
1651120280000|2022-04-28 04:31:20|135.15|132.35|135.33|132.53|135.33|132.53|135.15|132.35|0
1651120290000|2022-04-28 04:31:30|135.45|132.65|135.57|132.77|135.57|132.77|135.45|132.65|0
1651120300000|2022-04-28 04:31:40|135.51|132.71|135.51|132.71|135.51|132.71|135.51|132.71|0
1651120310000|2022-04-28 04:31:50|135.45|132.65|135.57|132.77|135.57|132.77|135.45|132.65|0
1651120320000|2022-04-28 04:32:00|135.69|132.89|135.57|132.77|135.69|132.89|135.57|132.77|0
1651120340000|2022-04-28 04:32:20|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1651120350000|2022-04-28 04:32:30|135.57|132.77|135.57|132.77|135.57|132.77|135.57|132.77|0
1651120360000|2022-04-28 04:32:40|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1651120380000|2022-04-28 04:33:00|135.8|133|135.68|132.88|135.8|133|135.68|132.88|0
1651120390000|2022-04-28 04:33:10|135.8|133|135.62|132.82|135.8|133|135.62|132.82|0
1651120400000|2022-04-28 04:33:20|135.5|132.7|135.45|132.65|135.5|132.7|135.45|132.65|0
1651120410000|2022-04-28 04:33:30|135.57|132.77|135.57|132.77|135.57|132.77|135.57|132.77|0
1651120430000|2022-04-28 04:33:50|135.56|132.76|135.56|132.76|135.56|132.76|135.56|132.76|0
1651120460000|2022-04-28 04:34:20|135.68|132.88|135.62|132.82|135.68|132.88|135.56|132.76|0
1651120470000|2022-04-28 04:34:30|135.68|132.88|135.68|132.88|135.68|132.88|135.68|132.88|0
1651120490000|2022-04-28 04:34:50|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120500000|2022-04-28 04:35:00|135.68|132.88|135.68|132.88|135.68|132.88|135.68|132.88|0
1651120520000|2022-04-28 04:35:20|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120530000|2022-04-28 04:35:30|135.74|132.94|135.74|132.94|135.8|133|135.74|132.94|0
1651120540000|2022-04-28 04:35:40|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120550000|2022-04-28 04:35:50|135.74|132.94|135.74|132.94|135.74|132.94|135.74|132.94|0
1651120560000|2022-04-28 04:36:00|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120590000|2022-04-28 04:36:30|135.92|133.12|135.92|133.12|135.92|133.12|135.86|133.06|0
1651120600000|2022-04-28 04:36:40|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120610000|2022-04-28 04:36:50|135.74|132.94|135.8|133|135.8|133|135.74|132.94|0
1651120620000|2022-04-28 04:37:00|135.68|132.88|135.68|132.88|135.8|133|135.68|132.88|0
1651120630000|2022-04-28 04:37:10|135.74|132.94|135.68|132.88|135.74|132.94|135.68|132.88|0
1651120640000|2022-04-28 04:37:20|135.74|132.94|135.74|132.94|135.74|132.94|135.74|132.94|0
1651120660000|2022-04-28 04:37:40|135.68|132.88|135.68|132.88|135.68|132.88|135.68|132.88|0
1651120670000|2022-04-28 04:37:50|135.62|132.82|135.68|132.88|135.68|132.88|135.62|132.82|0
1651120690000|2022-04-28 04:38:10|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120740000|2022-04-28 04:39:00|135.62|132.82|135.68|132.88|135.68|132.88|135.56|132.76|0
1651120760000|2022-04-28 04:39:20|135.74|132.94|135.68|132.88|135.74|132.94|135.68|132.88|0
1651120770000|2022-04-28 04:39:30|135.8|133|135.8|133|135.8|133|135.8|133|0
1651120790000|2022-04-28 04:39:50|135.85|133.05|135.85|133.05|135.85|133.05|135.85|133.05|0
1651120800000|2022-04-28 04:40:00|135.8|133|135.11|132.31|135.8|133|135.11|132.31|0
1651120810000|2022-04-28 04:40:10|135.17|132.37|135.11|132.31|135.17|132.37|135.11|132.31|0
1651120820000|2022-04-28 04:40:20|135.17|132.37|135.17|132.37|135.17|132.37|135.17|132.37|0
1651120830000|2022-04-28 04:40:30|135.05|132.25|134.99|132.19|135.05|132.25|134.99|132.19|0
1651120860000|2022-04-28 04:41:00|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651120870000|2022-04-28 04:41:10|134.99|132.19|134.99|132.19|134.99|132.19|134.99|132.19|0
1651120880000|2022-04-28 04:41:20|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651120890000|2022-04-28 04:41:30|135.05|132.25|135.05|132.25|135.05|132.25|135.05|132.25|0
1651120900000|2022-04-28 04:41:40|135.23|132.43|135.23|132.43|135.29|132.49|135.23|132.43|0
1651120910000|2022-04-28 04:41:50|135.29|132.49|135.29|132.49|135.29|132.49|135.29|132.49|0
1651120920000|2022-04-28 04:42:00|135.41|132.61|135.41|132.61|135.41|132.61|135.41|132.61|0
1651120970000|2022-04-28 04:42:50|135.53|132.73|135.53|132.73|135.59|132.79|135.53|132.73|0
1651120980000|2022-04-28 04:43:00|135.65|132.85|135.65|132.85|135.65|132.85|135.65|132.85|0
1651120990000|2022-04-28 04:43:10|135.59|132.79|135.53|132.73|135.65|132.85|135.53|132.73|0
1651121000000|2022-04-28 04:43:20|135.77|132.97|135.77|132.97|135.77|132.97|135.71|132.91|0
1651121010000|2022-04-28 04:43:30|135.89|133.09|136.13|133.33|136.13|133.33|135.89|133.09|0
1651121020000|2022-04-28 04:43:40|136.01|133.21|136.01|133.21|136.06|133.26|136.01|133.21|0
1651121030000|2022-04-28 04:43:50|135.94|133.14|135.94|133.14|135.94|133.14|135.94|133.14|0
1651121040000|2022-04-28 04:44:00|136.01|133.21|136.13|133.33|136.13|133.33|136.01|133.21|0
1651121070000|2022-04-28 04:44:30|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1651121090000|2022-04-28 04:44:50|136.06|133.26|136.06|133.26|136.06|133.26|136.06|133.26|0
1651121100000|2022-04-28 04:45:00|136|133.2|136.12|133.32|136.12|133.32|136|133.2|0
1651121170000|2022-04-28 04:46:10|136.24|133.44|136.24|133.44|136.24|133.44|136.24|133.44|0
1651121190000|2022-04-28 04:46:30|136.36|133.56|136.48|133.68|136.48|133.68|136.36|133.56|0
1651121200000|2022-04-28 04:46:40|136.54|133.74|136.54|133.74|136.6|133.8|136.54|133.74|0
1651121210000|2022-04-28 04:46:50|136.6|133.8|136.6|133.8|136.6|133.8|136.6|133.8|0
1651121220000|2022-04-28 04:47:00|136.48|133.68|136.54|133.74|136.54|133.74|136.48|133.68|0
1651121230000|2022-04-28 04:47:10|136.48|133.68|136.66|133.86|136.66|133.86|136.48|133.68|0
1651121240000|2022-04-28 04:47:20|136.72|133.92|136.72|133.92|136.84|134.04|136.72|133.92|0
1651121250000|2022-04-28 04:47:30|136.84|134.04|136.84|134.04|136.84|134.04|136.84|134.04|0
1651121270000|2022-04-28 04:47:50|136.78|133.98|136.84|134.04|136.84|134.04|136.78|133.98|0
1651121290000|2022-04-28 04:48:10|136.78|133.98|136.78|133.98|136.84|134.04|136.78|133.98|0
1651121300000|2022-04-28 04:48:20|136.72|133.92|136.84|134.04|136.84|134.04|136.72|133.92|0
1651121310000|2022-04-28 04:48:30|136.72|133.92|136.72|133.92|136.84|134.04|136.72|133.92|0
1651121320000|2022-04-28 04:48:40|136.66|133.86|136.6|133.8|136.66|133.86|136.6|133.8|0
1651121330000|2022-04-28 04:48:50|136.72|133.92|136.48|133.68|136.72|133.92|136.48|133.68|0
1651121360000|2022-04-28 04:49:20|136.6|133.8|136.72|133.92|136.72|133.92|136.6|133.8|0
1651121380000|2022-04-28 04:49:40|136.84|134.04|136.84|134.04|136.84|134.04|136.84|134.04|0
1651121410000|2022-04-28 04:50:10|136.96|134.16|136.96|134.16|136.96|134.16|136.96|134.16|0
1651121420000|2022-04-28 04:50:20|136.84|134.04|136.9|134.1|136.9|134.1|136.84|134.04|0
1651121430000|2022-04-28 04:50:30|136.84|134.04|136.96|134.16|136.96|134.16|136.84|134.04|0
1651121440000|2022-04-28 04:50:40|136.84|134.04|136.84|134.04|136.84|134.04|136.84|134.04|0
1651121450000|2022-04-28 04:50:50|136.72|133.92|136.84|134.04|136.84|134.04|136.72|133.92|0
1651121460000|2022-04-28 04:51:00|136.78|133.98|136.72|133.92|136.78|133.98|136.72|133.92|0
1651121480000|2022-04-28 04:51:20|136.6|133.8|136.72|133.92|136.72|133.92|136.6|133.8|0
1651121490000|2022-04-28 04:51:30|136.65|133.85|136.72|133.92|136.72|133.92|136.65|133.85|0
1651121500000|2022-04-28 04:51:40|136.84|134.04|136.84|134.04|136.84|134.04|136.84|134.04|0
1651121510000|2022-04-28 04:51:50|136.77|133.97|136.72|133.92|136.77|133.97|136.72|133.92|0
1651121530000|2022-04-28 04:52:10|136.77|133.97|136.84|134.04|136.84|134.04|136.77|133.97|0
1651121540000|2022-04-28 04:52:20|136.77|133.97|136.84|134.04|136.84|134.04|136.77|133.97|0
1651121560000|2022-04-28 04:52:40|136.72|133.92|136.6|133.8|136.72|133.92|136.6|133.8|0
1651121590000|2022-04-28 04:53:10|136.65|133.85|136.72|133.92|136.72|133.92|136.65|133.85|0
1651121600000|2022-04-28 04:53:20|136.6|133.8|136.6|133.8|136.6|133.8|136.6|133.8|0
1651121610000|2022-04-28 04:53:30|136.59|133.79|136.59|133.79|136.59|133.79|136.59|133.79|0
1651121620000|2022-04-28 04:53:40|136.65|133.85|136.59|133.79|136.65|133.85|136.59|133.79|0
1651121630000|2022-04-28 04:53:50|136.65|133.85|136.59|133.79|136.65|133.85|136.59|133.79|0
1651121640000|2022-04-28 04:54:00|136.47|133.67|136.59|133.79|136.59|133.79|136.47|133.67|0
1651121650000|2022-04-28 04:54:10|136.47|133.67|136.59|133.79|136.59|133.79|136.47|133.67|0
1651121660000|2022-04-28 04:54:20|136.71|133.91|136.71|133.91|136.71|133.91|136.71|133.91|0
1651121670000|2022-04-28 04:54:30|136.59|133.79|136.71|133.91|136.71|133.91|136.59|133.79|0
1651121680000|2022-04-28 04:54:40|136.65|133.85|136.59|133.79|136.71|133.91|136.59|133.79|0
1651121690000|2022-04-28 04:54:50|136.65|133.85|136.59|133.79|136.65|133.85|136.59|133.79|0
1651121700000|2022-04-28 04:55:00|136.65|133.85|136.83|134.03|136.83|134.03|136.65|133.85|0
1651121720000|2022-04-28 04:55:20|136.71|133.91|136.71|133.91|136.71|133.91|136.71|133.91|0
1651121730000|2022-04-28 04:55:30|136.83|134.03|136.83|134.03|136.83|134.03|136.83|134.03|0
1651121740000|2022-04-28 04:55:40|136.71|133.91|136.71|133.91|136.71|133.91|136.59|133.79|0
1651121770000|2022-04-28 04:56:10|136.77|133.97|136.83|134.03|136.83|134.03|136.77|133.97|0
1651121800000|2022-04-28 04:56:40|136.89|134.09|136.83|134.03|136.89|134.09|136.83|134.03|0
1651121810000|2022-04-28 04:56:50|136.89|134.09|136.89|134.09|136.89|134.09|136.89|134.09|0
1651121820000|2022-04-28 04:57:00|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651121830000|2022-04-28 04:57:10|136.89|134.09|136.95|134.15|136.95|134.15|136.89|134.09|0
1651121840000|2022-04-28 04:57:20|136.89|134.09|136.89|134.09|136.89|134.09|136.89|134.09|0
1651121850000|2022-04-28 04:57:30|136.83|134.03|136.83|134.03|136.83|134.03|136.83|134.03|0
1651121860000|2022-04-28 04:57:40|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651121880000|2022-04-28 04:58:00|136.71|133.91|136.71|133.91|136.71|133.91|136.71|133.91|0
1651121890000|2022-04-28 04:58:10|136.83|134.03|136.83|134.03|136.83|134.03|136.83|134.03|0
1651121900000|2022-04-28 04:58:20|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651121920000|2022-04-28 04:58:40|136.89|134.09|136.95|134.15|136.95|134.15|136.89|134.09|0
1651121940000|2022-04-28 04:59:00|136.83|134.03|136.83|134.03|136.83|134.03|136.83|134.03|0
1651121950000|2022-04-28 04:59:10|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651121960000|2022-04-28 04:59:20|137.01|134.21|137.01|134.21|137.01|134.21|136.95|134.15|0
1651121970000|2022-04-28 04:59:30|137.07|134.27|137.07|134.27|137.07|134.27|137.07|134.27|0
1651121980000|2022-04-28 04:59:40|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651122000000|2022-04-28 05:00:00|136.89|134.09|136.83|134.03|136.89|134.09|136.71|133.91|0
1651122010000|2022-04-28 05:00:10|136.71|133.91|136.65|133.85|136.71|133.91|136.65|133.85|0
1651122020000|2022-04-28 05:00:20|136.59|133.79|136.83|134.03|136.83|134.03|136.59|133.79|0
1651122030000|2022-04-28 05:00:30|136.71|133.91|136.71|133.91|136.71|133.91|136.71|133.91|0
1651122040000|2022-04-28 05:00:40|136.65|133.85|136.65|133.85|136.65|133.85|136.65|133.85|0
1651122050000|2022-04-28 05:00:50|136.64|133.84|136.64|133.84|136.64|133.84|136.64|133.84|0
1651122060000|2022-04-28 05:01:00|136.71|133.91|136.71|133.91|136.83|134.03|136.71|133.91|0
1651122070000|2022-04-28 05:01:10|136.47|133.67|136.47|133.67|136.47|133.67|136.47|133.67|0
1651122080000|2022-04-28 05:01:20|136.35|133.55|136.11|133.31|136.35|133.55|136.11|133.31|0
1651122090000|2022-04-28 05:01:30|135.99|133.19|135.99|133.19|135.99|133.19|135.99|133.19|0
1651122100000|2022-04-28 05:01:40|135.93|133.13|135.99|133.19|135.99|133.19|135.93|133.13|0
1651122110000|2022-04-28 05:01:50|136.11|133.31|136.11|133.31|136.11|133.31|136.11|133.31|0
1651122120000|2022-04-28 05:02:00|135.99|133.19|135.99|133.19|135.99|133.19|135.99|133.19|0
1651122130000|2022-04-28 05:02:10|136.23|133.43|136.11|133.31|136.23|133.43|136.11|133.31|0
1651122140000|2022-04-28 05:02:20|135.99|133.19|136.04|133.24|136.04|133.24|135.99|133.19|0
1651122150000|2022-04-28 05:02:30|135.99|133.19|135.99|133.19|135.99|133.19|135.99|133.19|0
1651122160000|2022-04-28 05:02:40|136.11|133.31|136.11|133.31|136.11|133.31|136.11|133.31|0
1651122170000|2022-04-28 05:02:50|136.16|133.36|136.23|133.43|136.23|133.43|136.16|133.36|0
1651122180000|2022-04-28 05:03:00|136.11|133.31|136.35|133.55|136.35|133.55|136.11|133.31|0
1651122190000|2022-04-28 05:03:10|136.23|133.43|136.23|133.43|136.23|133.43|136.23|133.43|0
1651122200000|2022-04-28 05:03:20|136.11|133.31|136.11|133.31|136.22|133.42|136.11|133.31|0
1651122220000|2022-04-28 05:03:40|136.1|133.3|136.16|133.36|136.16|133.36|135.99|133.19|0
1651122230000|2022-04-28 05:03:50|136.1|133.3|136.1|133.3|136.16|133.36|136.1|133.3|0
1651122240000|2022-04-28 05:04:00|136.16|133.36|136.52|133.72|136.52|133.72|136.1|133.3|0
1651122250000|2022-04-28 05:04:10|136.58|133.78|136.58|133.78|136.58|133.78|136.46|133.66|0
1651122260000|2022-04-28 05:04:20|136.46|133.66|136.46|133.66|136.46|133.66|136.34|133.54|0
1651122270000|2022-04-28 05:04:30|136.34|133.54|136.46|133.66|136.46|133.66|136.34|133.54|0
1651122280000|2022-04-28 05:04:40|136.4|133.6|136.34|133.54|136.4|133.6|136.34|133.54|0
1651122300000|2022-04-28 05:05:00|136.46|133.66|136.46|133.66|136.58|133.78|136.46|133.66|0
1651122320000|2022-04-28 05:05:20|136.34|133.54|136.46|133.66|136.46|133.66|136.34|133.54|0
1651122350000|2022-04-28 05:05:50|136.34|133.54|136.34|133.54|136.34|133.54|136.34|133.54|0
1651122360000|2022-04-28 05:06:00|136.46|133.66|136.58|133.78|136.58|133.78|136.4|133.6|0
1651122370000|2022-04-28 05:06:10|136.46|133.66|136.46|133.66|136.46|133.66|136.46|133.66|0
1651122380000|2022-04-28 05:06:20|136.52|133.72|136.58|133.78|136.64|133.84|136.52|133.72|0
1651122390000|2022-04-28 05:06:30|136.46|133.66|136.46|133.66|136.46|133.66|136.4|133.6|0
1651122400000|2022-04-28 05:06:40|136.52|133.72|136.52|133.72|136.52|133.72|136.52|133.72|0
1651122410000|2022-04-28 05:06:50|136.46|133.66|136.46|133.66|136.46|133.66|136.46|133.66|0
1651122420000|2022-04-28 05:07:00|136.34|133.54|136.34|133.54|136.34|133.54|136.34|133.54|0
1651122430000|2022-04-28 05:07:10|136.28|133.48|136.28|133.48|136.28|133.48|136.28|133.48|0
1651122440000|2022-04-28 05:07:20|136.34|133.54|136.22|133.42|136.34|133.54|136.22|133.42|0
1651122450000|2022-04-28 05:07:30|136.34|133.54|136.34|133.54|136.46|133.66|136.34|133.54|0
1651122460000|2022-04-28 05:07:40|136.46|133.66|136.34|133.54|136.46|133.66|136.34|133.54|0
1651122470000|2022-04-28 05:07:50|136.22|133.42|136.22|133.42|136.22|133.42|136.22|133.42|0
1651122480000|2022-04-28 05:08:00|136.1|133.3|136.22|133.42|136.22|133.42|136.1|133.3|0
1651122490000|2022-04-28 05:08:10|136.1|133.3|136.22|133.42|136.22|133.42|136.1|133.3|0
1651122500000|2022-04-28 05:08:20|136.28|133.48|136.28|133.48|136.28|133.48|136.28|133.48|0
1651122510000|2022-04-28 05:08:30|136.34|133.54|136.34|133.54|136.34|133.54|136.34|133.54|0
1651122520000|2022-04-28 05:08:40|136.4|133.6|136.34|133.54|136.4|133.6|136.34|133.54|0
1651122540000|2022-04-28 05:09:00|136.4|133.6|136.34|133.54|136.4|133.6|136.34|133.54|0
1651122560000|2022-04-28 05:09:20|136.22|133.42|136.22|133.42|136.28|133.48|136.22|133.42|0
1651122570000|2022-04-28 05:09:30|136.34|133.54|136.52|133.72|136.58|133.78|136.34|133.54|0
1651122580000|2022-04-28 05:09:40|136.58|133.78|136.46|133.66|136.58|133.78|136.46|133.66|0
1651122590000|2022-04-28 05:09:50|136.58|133.78|136.7|133.9|136.7|133.9|136.58|133.78|0
1651122600000|2022-04-28 05:10:00|136.64|133.84|136.58|133.78|136.7|133.9|136.58|133.78|0
1651122610000|2022-04-28 05:10:10|136.46|133.66|136.58|133.78|136.58|133.78|136.46|133.66|0
1651122620000|2022-04-28 05:10:20|136.52|133.72|136.46|133.66|136.52|133.72|136.46|133.66|0
1651122640000|2022-04-28 05:10:40|136.34|133.54|136.46|133.66|136.46|133.66|136.34|133.54|0
1651122650000|2022-04-28 05:10:50|136.34|133.54|136.46|133.66|136.46|133.66|136.34|133.54|0
1651122660000|2022-04-28 05:11:00|136.51|133.71|136.46|133.66|136.51|133.71|136.46|133.66|0
1651122690000|2022-04-28 05:11:30|136.39|133.59|136.39|133.59|136.39|133.59|136.39|133.59|0
1651122700000|2022-04-28 05:11:40|136.34|133.54|136.39|133.59|136.39|133.59|136.34|133.54|0
1651122710000|2022-04-28 05:11:50|136.34|133.54|136.34|133.54|136.34|133.54|136.34|133.54|0
1651122720000|2022-04-28 05:12:00|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651122730000|2022-04-28 05:12:10|136.34|133.54|136.22|133.42|136.34|133.54|136.22|133.42|0
1651122740000|2022-04-28 05:12:20|136.27|133.47|136.22|133.42|136.27|133.47|136.22|133.42|0
1651122770000|2022-04-28 05:12:50|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1651122780000|2022-04-28 05:13:00|136.33|133.53|136.57|133.77|136.57|133.77|136.33|133.53|0
1651122790000|2022-04-28 05:13:10|136.69|133.89|136.69|133.89|136.69|133.89|136.69|133.89|0
1651122800000|2022-04-28 05:13:20|136.75|133.95|136.69|133.89|136.75|133.95|136.69|133.89|0
1651122820000|2022-04-28 05:13:40|136.63|133.83|136.57|133.77|136.63|133.83|136.57|133.77|0
1651122830000|2022-04-28 05:13:50|136.45|133.65|136.51|133.71|136.51|133.71|136.45|133.65|0
1651122840000|2022-04-28 05:14:00|136.45|133.65|136.33|133.53|136.45|133.65|136.33|133.53|0
1651122850000|2022-04-28 05:14:10|136.21|133.41|136.33|133.53|136.33|133.53|136.21|133.41|0
1651122860000|2022-04-28 05:14:20|136.39|133.59|136.45|133.65|136.45|133.65|136.33|133.53|0
1651122870000|2022-04-28 05:14:30|136.33|133.53|136.33|133.53|136.45|133.65|136.33|133.53|0
1651122880000|2022-04-28 05:14:40|136.45|133.65|136.45|133.65|136.51|133.71|136.45|133.65|0
1651122890000|2022-04-28 05:14:50|136.57|133.77|136.57|133.77|136.57|133.77|136.57|133.77|0
1651122900000|2022-04-28 05:15:00|136.69|133.89|136.69|133.89|136.69|133.89|136.69|133.89|0
1651122920000|2022-04-28 05:15:20|136.57|133.77|136.69|133.89|136.69|133.89|136.57|133.77|0
1651122930000|2022-04-28 05:15:30|136.57|133.77|136.57|133.77|136.69|133.89|136.57|133.77|0
1651122940000|2022-04-28 05:15:40|136.69|133.89|136.57|133.77|136.69|133.89|136.57|133.77|0
1651122950000|2022-04-28 05:15:50|136.51|133.71|136.45|133.65|136.57|133.77|136.45|133.65|0
1651122960000|2022-04-28 05:16:00|136.33|133.53|136.21|133.41|136.33|133.53|136.21|133.41|0
1651122970000|2022-04-28 05:16:10|135.97|133.17|136.09|133.29|136.09|133.29|135.97|133.17|0
1651122980000|2022-04-28 05:16:20|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1651122990000|2022-04-28 05:16:30|136.09|133.29|136.27|133.47|136.27|133.47|136.09|133.29|0
1651123000000|2022-04-28 05:16:40|136.33|133.53|136.21|133.41|136.33|133.53|136.21|133.41|0
1651123020000|2022-04-28 05:17:00|136.09|133.29|136.21|133.41|136.21|133.41|136.09|133.29|0
1651123030000|2022-04-28 05:17:10|136.09|133.29|136.09|133.29|136.15|133.35|136.09|133.29|0
1651123040000|2022-04-28 05:17:20|135.97|133.17|135.85|133.05|135.97|133.17|135.85|133.05|0
1651123050000|2022-04-28 05:17:30|135.91|133.11|136.09|133.29|136.09|133.29|135.91|133.11|0
1651123060000|2022-04-28 05:17:40|135.97|133.17|136.03|133.23|136.03|133.23|135.97|133.17|0
1651123070000|2022-04-28 05:17:50|135.97|133.17|136.09|133.29|136.09|133.29|135.97|133.17|0
1651123080000|2022-04-28 05:18:00|135.97|133.17|135.97|133.17|135.97|133.17|135.97|133.17|0
1651123090000|2022-04-28 05:18:10|136.03|133.23|136.09|133.29|136.09|133.29|136.03|133.23|0
1651123100000|2022-04-28 05:18:20|136.15|133.35|136.21|133.41|136.21|133.41|136.15|133.35|0
1651123110000|2022-04-28 05:18:30|136.27|133.47|136.39|133.59|136.39|133.59|136.27|133.47|0
1651123120000|2022-04-28 05:18:40|136.57|133.77|136.57|133.77|136.57|133.77|136.57|133.77|0
1651123140000|2022-04-28 05:19:00|136.45|133.65|136.39|133.59|136.45|133.65|136.39|133.59|0
1651123150000|2022-04-28 05:19:10|136.21|133.41|136.33|133.53|136.33|133.53|136.21|133.41|0
1651123160000|2022-04-28 05:19:20|136.21|133.41|136.21|133.41|136.21|133.41|136.15|133.35|0
1651123180000|2022-04-28 05:19:40|136.09|133.29|136.21|133.41|136.21|133.41|136.09|133.29|0
1651123200000|2022-04-28 05:20:00|136.33|133.53|136.33|133.53|136.38|133.58|136.33|133.53|0
1651123210000|2022-04-28 05:20:10|135.97|133.17|135.97|133.17|135.97|133.17|135.97|133.17|0
1651123230000|2022-04-28 05:20:30|136.09|133.29|136.09|133.29|136.09|133.29|136.09|133.29|0
1651123280000|2022-04-28 05:21:20|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1651123300000|2022-04-28 05:21:40|136.33|133.53|136.33|133.53|136.33|133.53|136.33|133.53|0
1651123310000|2022-04-28 05:21:50|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1651123330000|2022-04-28 05:22:10|136.44|133.64|136.33|133.53|136.44|133.64|136.33|133.53|0
1651123340000|2022-04-28 05:22:20|136.32|133.52|136.32|133.52|136.32|133.52|136.32|133.52|0
1651123380000|2022-04-28 05:23:00|136.2|133.4|136.2|133.4|136.2|133.4|136.2|133.4|0
1651123390000|2022-04-28 05:23:10|136.08|133.28|135.96|133.16|136.08|133.28|135.96|133.16|0
1651123410000|2022-04-28 05:23:30|135.84|133.04|136.2|133.4|136.32|133.52|135.84|133.04|0
1651123420000|2022-04-28 05:23:40|136.08|133.28|136.08|133.28|136.2|133.4|136.08|133.28|0
1651123440000|2022-04-28 05:24:00|136.02|133.22|136.08|133.28|136.08|133.28|136.02|133.22|0
1651123450000|2022-04-28 05:24:10|135.96|133.16|135.84|133.04|135.96|133.16|135.84|133.04|0
1651123460000|2022-04-28 05:24:20|135.9|133.1|135.84|133.04|135.9|133.1|135.84|133.04|0
1651123470000|2022-04-28 05:24:30|135.96|133.16|135.72|132.92|135.96|133.16|135.72|132.92|0
1651123480000|2022-04-28 05:24:40|135.84|133.04|135.72|132.92|135.84|133.04|135.72|132.92|0
1651123490000|2022-04-28 05:24:50|135.6|132.8|135.72|132.92|135.72|132.92|135.6|132.8|0
1651123500000|2022-04-28 05:25:00|135.6|132.8|135.66|132.86|135.66|132.86|135.6|132.8|0
1651123510000|2022-04-28 05:25:10|135.6|132.8|135.6|132.8|135.66|132.86|135.6|132.8|0
1651123520000|2022-04-28 05:25:20|135.48|132.68|135.6|132.8|135.6|132.8|135.48|132.68|0
1651123530000|2022-04-28 05:25:30|135.66|132.86|135.6|132.8|135.66|132.86|135.6|132.8|0
1651123540000|2022-04-28 05:25:40|135.54|132.74|135.48|132.68|135.66|132.86|135.48|132.68|0
1651123550000|2022-04-28 05:25:50|135.6|132.8|135.6|132.8|135.6|132.8|135.48|132.68|0
1651123560000|2022-04-28 05:26:00|135.48|132.68|135.6|132.8|135.6|132.8|135.48|132.68|0
1651123570000|2022-04-28 05:26:10|135.66|132.86|135.66|132.86|135.66|132.86|135.66|132.86|0
1651123580000|2022-04-28 05:26:20|135.72|132.92|135.72|132.92|135.72|132.92|135.72|132.92|0
1651123590000|2022-04-28 05:26:30|135.84|133.04|135.96|133.16|135.96|133.16|135.84|133.04|0
1651123600000|2022-04-28 05:26:40|136.08|133.28|136.08|133.28|136.08|133.28|136.08|133.28|0
1651123610000|2022-04-28 05:26:50|136.2|133.4|136.2|133.4|136.2|133.4|136.2|133.4|0
1651123620000|2022-04-28 05:27:00|136.32|133.52|136.2|133.4|136.32|133.52|136.2|133.4|0
1651123630000|2022-04-28 05:27:10|136.26|133.46|136.32|133.52|136.32|133.52|136.26|133.46|0
1651123640000|2022-04-28 05:27:20|136.44|133.64|136.56|133.76|136.56|133.76|136.44|133.64|0
1651123650000|2022-04-28 05:27:30|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1651123660000|2022-04-28 05:27:40|136.8|134|136.8|134|136.8|134|136.8|134|0
1651123670000|2022-04-28 05:27:50|136.92|134.12|137.04|134.24|137.04|134.24|136.92|134.12|0
1651123680000|2022-04-28 05:28:00|136.92|134.12|136.8|134|136.92|134.12|136.8|134|0
1651123690000|2022-04-28 05:28:10|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1651123700000|2022-04-28 05:28:20|136.56|133.76|136.68|133.88|136.68|133.88|136.56|133.76|0
1651123710000|2022-04-28 05:28:30|136.56|133.76|136.44|133.64|136.56|133.76|136.44|133.64|0
1651123720000|2022-04-28 05:28:40|136.2|133.4|136.2|133.4|136.2|133.4|136.2|133.4|0
1651123730000|2022-04-28 05:28:50|136.08|133.28|136.08|133.28|136.08|133.28|136.08|133.28|0
1651123740000|2022-04-28 05:29:00|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651123750000|2022-04-28 05:29:10|136.08|133.28|136.08|133.28|136.08|133.28|136.08|133.28|0
1651123760000|2022-04-28 05:29:20|136.2|133.4|136.44|133.64|136.44|133.64|136.2|133.4|0
1651123770000|2022-04-28 05:29:30|136.49|133.69|136.44|133.64|136.56|133.76|136.44|133.64|0
1651123780000|2022-04-28 05:29:40|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651123790000|2022-04-28 05:29:50|136.32|133.52|136.68|133.88|136.68|133.88|136.32|133.52|0
1651123800000|2022-04-28 05:30:00|136.73|133.93|137.04|134.24|137.16|134.36|136.73|133.93|0
1651123810000|2022-04-28 05:30:10|136.92|134.12|136.92|134.12|137.04|134.24|136.92|134.12|0
1651123820000|2022-04-28 05:30:20|136.97|134.17|137.04|134.24|137.04|134.24|136.92|134.12|0
1651123830000|2022-04-28 05:30:30|136.92|134.12|136.68|133.88|136.92|134.12|136.68|133.88|0
1651123840000|2022-04-28 05:30:40|136.56|133.76|136.61|133.81|136.61|133.81|136.56|133.76|0
1651123850000|2022-04-28 05:30:50|136.56|133.76|136.56|133.76|136.56|133.76|136.49|133.69|0
1651123860000|2022-04-28 05:31:00|136.49|133.69|136.56|133.76|136.56|133.76|136.49|133.69|0
1651123870000|2022-04-28 05:31:10|136.44|133.64|136.44|133.64|136.44|133.64|136.44|133.64|0
1651123880000|2022-04-28 05:31:20|136.32|133.52|136.32|133.52|136.32|133.52|136.32|133.52|0
1651123890000|2022-04-28 05:31:30|136.44|133.64|136.56|133.76|136.56|133.76|136.44|133.64|0
1651123900000|2022-04-28 05:31:40|136.49|133.69|136.55|133.75|136.55|133.75|136.49|133.69|0
1651123910000|2022-04-28 05:31:50|136.61|133.81|136.49|133.69|136.61|133.81|136.49|133.69|0
1651123920000|2022-04-28 05:32:00|136.43|133.63|136.19|133.39|136.43|133.63|136.19|133.39|0
1651123930000|2022-04-28 05:32:10|136.31|133.51|136.49|133.69|136.49|133.69|136.31|133.51|0
1651123940000|2022-04-28 05:32:20|136.67|133.87|136.43|133.63|136.67|133.87|136.43|133.63|0
1651123950000|2022-04-28 05:32:30|136.55|133.75|136.43|133.63|136.55|133.75|136.43|133.63|0
1651123970000|2022-04-28 05:32:50|136.49|133.69|136.31|133.51|136.55|133.75|136.31|133.51|0
1651123980000|2022-04-28 05:33:00|136.07|133.27|136.07|133.27|136.07|133.27|136.07|133.27|0
1651123990000|2022-04-28 05:33:10|136.01|133.21|135.95|133.15|136.01|133.21|135.95|133.15|0
1651124000000|2022-04-28 05:33:20|136.07|133.27|136.07|133.27|136.07|133.27|136.07|133.27|0
1651124010000|2022-04-28 05:33:30|136.13|133.33|136.19|133.39|136.19|133.39|136.07|133.27|0
1651124020000|2022-04-28 05:33:40|136.07|133.27|136.13|133.33|136.19|133.39|136.07|133.27|0
1651124030000|2022-04-28 05:33:50|136.19|133.39|136.13|133.33|136.19|133.39|136.13|133.33|0
1651124040000|2022-04-28 05:34:00|136.19|133.39|136.19|133.39|136.19|133.39|136.19|133.39|0
1651124050000|2022-04-28 05:34:10|136.25|133.45|136.19|133.39|136.25|133.45|136.19|133.39|0
1651124060000|2022-04-28 05:34:20|136.31|133.51|136.31|133.51|136.31|133.51|136.31|133.51|0
1651124070000|2022-04-28 05:34:30|136.25|133.45|136.25|133.45|136.25|133.45|136.25|133.45|0
1651124080000|2022-04-28 05:34:40|136.31|133.51|136.25|133.45|136.31|133.51|136.19|133.39|0
1651124090000|2022-04-28 05:34:50|136.31|133.51|136.19|133.39|136.31|133.51|136.19|133.39|0
1651124100000|2022-04-28 05:35:00|136.55|133.75|136.79|133.99|136.79|133.99|136.55|133.75|0
1651124110000|2022-04-28 05:35:10|136.67|133.87|136.67|133.87|136.67|133.87|136.67|133.87|0
1651124120000|2022-04-28 05:35:20|136.79|133.99|136.91|134.11|137.03|134.23|136.79|133.99|0
1651124130000|2022-04-28 05:35:30|137.03|134.23|136.91|134.11|137.03|134.23|136.91|134.11|0
1651124140000|2022-04-28 05:35:40|137.15|134.35|137.03|134.23|137.15|134.35|137.03|134.23|0
1651124150000|2022-04-28 05:35:50|136.67|133.87|136.79|133.99|136.79|133.99|136.67|133.87|0
1651124160000|2022-04-28 05:36:00|136.67|133.87|136.31|133.51|136.67|133.87|136.31|133.51|0
1651124170000|2022-04-28 05:36:10|136.43|133.63|136.43|133.63|136.43|133.63|136.31|133.51|0
1651124180000|2022-04-28 05:36:20|136.31|133.51|136.31|133.51|136.31|133.51|136.19|133.39|0
1651124190000|2022-04-28 05:36:30|136.37|133.57|136.43|133.63|136.43|133.63|136.37|133.57|0
1651124200000|2022-04-28 05:36:40|136.31|133.51|136.31|133.51|136.31|133.51|136.31|133.51|0
1651124210000|2022-04-28 05:36:50|136.43|133.63|136.49|133.69|136.49|133.69|136.43|133.63|0
1651124220000|2022-04-28 05:37:00|136.43|133.63|136.55|133.75|136.55|133.75|136.43|133.63|0
1651124230000|2022-04-28 05:37:10|136.67|133.87|136.67|133.87|136.67|133.87|136.67|133.87|0
1651124240000|2022-04-28 05:37:20|136.79|133.99|136.79|133.99|136.79|133.99|136.79|133.99|0
1651124250000|2022-04-28 05:37:30|136.91|134.11|136.91|134.11|136.91|134.11|136.91|134.11|0
1651124260000|2022-04-28 05:37:40|137.03|134.23|137.27|134.47|137.27|134.47|137.03|134.23|0
1651124280000|2022-04-28 05:38:00|137.39|134.59|137.39|134.59|137.39|134.59|137.39|134.59|0
1651124290000|2022-04-28 05:38:10|137.51|134.71|137.57|134.77|137.57|134.77|137.51|134.71|0
1651124300000|2022-04-28 05:38:20|137.51|134.71|137.33|134.53|137.51|134.71|137.33|134.53|0
1651124310000|2022-04-28 05:38:30|137.39|134.59|137.27|134.47|137.39|134.59|137.27|134.47|0
1651124320000|2022-04-28 05:38:40|137.15|134.35|137.27|134.47|137.27|134.47|137.15|134.35|0
1651124330000|2022-04-28 05:38:50|137.15|134.35|137.15|134.35|137.15|134.35|137.15|134.35|0
1651124340000|2022-04-28 05:39:00|137.03|134.23|137.03|134.23|137.03|134.23|136.91|134.11|0
1651124350000|2022-04-28 05:39:10|136.91|134.11|136.67|133.87|136.91|134.11|136.67|133.87|0
1651124360000|2022-04-28 05:39:20|136.19|133.39|136.19|133.39|136.19|133.39|136.19|133.39|0
1651124370000|2022-04-28 05:39:30|136.07|133.27|135.95|133.15|136.07|133.27|135.83|133.03|0
1651124380000|2022-04-28 05:39:40|136|133.2|136.07|133.27|136.07|133.27|136|133.2|0
1651124390000|2022-04-28 05:39:50|136.12|133.32|136.07|133.27|136.12|133.32|136.07|133.27|0
1651124400000|2022-04-28 05:40:00|136.12|133.32|136.31|133.51|136.31|133.51|136.07|133.27|0
1651124410000|2022-04-28 05:40:10|136.24|133.44|136.31|133.51|136.31|133.51|136.24|133.44|0
1651124420000|2022-04-28 05:40:20|136.19|133.39|136.07|133.27|136.19|133.39|136.07|133.27|0
1651124430000|2022-04-28 05:40:30|136|133.2|136|133.2|136|133.2|136|133.2|0
1651124440000|2022-04-28 05:40:40|136.07|133.27|136.07|133.27|136.07|133.27|136.07|133.27|0
1651124450000|2022-04-28 05:40:50|135.95|133.15|135.95|133.15|136.07|133.27|135.95|133.15|0
1651124460000|2022-04-28 05:41:00|135.59|132.79|135.71|132.91|135.71|132.91|135.59|132.79|0
1651124470000|2022-04-28 05:41:10|135.59|132.79|135.53|132.73|135.64|132.84|135.53|132.73|0
1651124480000|2022-04-28 05:41:20|135.59|132.79|135.52|132.72|135.59|132.79|135.47|132.67|0
1651124490000|2022-04-28 05:41:30|135.59|132.79|135.47|132.67|135.59|132.79|135.47|132.67|0
1651124500000|2022-04-28 05:41:40|135.52|132.72|135.47|132.67|135.52|132.72|135.47|132.67|0
1651124510000|2022-04-28 05:41:50|135.41|132.61|135.35|132.55|135.41|132.61|135.35|132.55|0
1651124520000|2022-04-28 05:42:00|135.23|132.43|135.35|132.55|135.35|132.55|135.23|132.43|0
1651124530000|2022-04-28 05:42:10|135.47|132.67|135.59|132.79|135.59|132.79|135.47|132.67|0
1651124540000|2022-04-28 05:42:20|135.52|132.72|135.59|132.79|135.71|132.91|135.52|132.72|0
1651124550000|2022-04-28 05:42:30|135.47|132.67|135.59|132.79|135.59|132.79|135.47|132.67|0
1651124560000|2022-04-28 05:42:40|135.52|132.72|135.47|132.67|135.59|132.79|135.47|132.67|0
1651124570000|2022-04-28 05:42:50|135.52|132.72|135.76|132.96|135.76|132.96|135.52|132.72|0
1651124580000|2022-04-28 05:43:00|135.7|132.9|135.7|132.9|135.76|132.96|135.7|132.9|0
1651124590000|2022-04-28 05:43:10|135.52|132.72|135.05|132.25|135.52|132.72|135.05|132.25|0
1651124600000|2022-04-28 05:43:20|134.99|132.19|135.11|132.31|135.11|132.31|134.99|132.19|0
1651124610000|2022-04-28 05:43:30|135.16|132.36|135.11|132.31|135.16|132.36|135.11|132.31|0
1651124620000|2022-04-28 05:43:40|135.16|132.36|135.16|132.36|135.16|132.36|135.11|132.31|0
1651124630000|2022-04-28 05:43:50|135.23|132.43|135.11|132.31|135.23|132.43|135.11|132.31|0
1651124640000|2022-04-28 05:44:00|134.99|132.19|135.35|132.55|135.35|132.55|134.99|132.19|0
1651124650000|2022-04-28 05:44:10|135.23|132.43|135.23|132.43|135.23|132.43|135.23|132.43|0
1651124660000|2022-04-28 05:44:20|135.35|132.55|135.35|132.55|135.35|132.55|135.35|132.55|0
1651124670000|2022-04-28 05:44:30|135.34|132.54|135.46|132.66|135.46|132.66|135.34|132.54|0
1651124680000|2022-04-28 05:44:40|135.4|132.6|135.34|132.54|135.4|132.6|135.34|132.54|0
1651124690000|2022-04-28 05:44:50|135.46|132.66|135.58|132.78|135.58|132.78|135.46|132.66|0
1651124700000|2022-04-28 05:45:00|135.46|132.66|135.46|132.66|135.46|132.66|135.46|132.66|0
1651124710000|2022-04-28 05:45:10|135.58|132.78|135.58|132.78|135.58|132.78|135.58|132.78|0
1651124720000|2022-04-28 05:45:20|135.46|132.66|135.52|132.72|135.52|132.72|135.46|132.66|0
1651124730000|2022-04-28 05:45:30|135.46|132.66|135.46|132.66|135.46|132.66|135.46|132.66|0
1651124740000|2022-04-28 05:45:40|135.82|133.02|135.94|133.14|135.94|133.14|135.82|133.02|0
1651124750000|2022-04-28 05:45:50|136.06|133.26|136.3|133.5|136.3|133.5|136.06|133.26|0
1651124760000|2022-04-28 05:46:00|136.54|133.74|136.42|133.62|136.54|133.74|136.42|133.62|0
1651124770000|2022-04-28 05:46:10|136.54|133.74|136.48|133.68|136.54|133.74|136.42|133.62|0
1651124780000|2022-04-28 05:46:20|136.42|133.62|136.54|133.74|136.54|133.74|136.42|133.62|0
1651124790000|2022-04-28 05:46:30|136.42|133.62|136.42|133.62|136.42|133.62|136.3|133.5|0
1651124800000|2022-04-28 05:46:40|136.3|133.5|136.42|133.62|136.42|133.62|136.3|133.5|0
1651124810000|2022-04-28 05:46:50|136.48|133.68|136.54|133.74|136.54|133.74|136.42|133.62|0
1651124820000|2022-04-28 05:47:00|136.78|133.98|136.78|133.98|136.78|133.98|136.78|133.98|0
1651124830000|2022-04-28 05:47:10|136.72|133.92|137.2|134.4|137.2|134.4|136.72|133.92|0
1651124840000|2022-04-28 05:47:20|137.26|134.46|137.5|134.7|137.5|134.7|137.26|134.46|0
1651124850000|2022-04-28 05:47:30|137.44|134.64|137.32|134.52|137.44|134.64|137.32|134.52|0
1651124860000|2022-04-28 05:47:40|137.2|134.4|137.2|134.4|137.26|134.46|137.2|134.4|0
1651124870000|2022-04-28 05:47:50|137.38|134.58|137.5|134.7|137.5|134.7|137.38|134.58|0
1651124880000|2022-04-28 05:48:00|137.62|134.82|137.74|134.94|137.74|134.94|137.62|134.82|0
1651124890000|2022-04-28 05:48:10|137.62|134.82|137.62|134.82|137.74|134.94|137.62|134.82|0
1651124900000|2022-04-28 05:48:20|137.86|135.06|137.68|134.88|137.86|135.06|137.68|134.88|0
1651124910000|2022-04-28 05:48:30|137.74|134.94|137.8|135|137.8|135|137.74|134.94|0
1651124920000|2022-04-28 05:48:40|137.74|134.94|137.86|135.06|137.86|135.06|137.74|134.94|0
1651124930000|2022-04-28 05:48:50|137.98|135.18|138.71|135.91|138.77|135.97|137.98|135.18|0
1651124940000|2022-04-28 05:49:00|138.59|135.79|138.59|135.79|138.71|135.91|138.59|135.79|0
1651124950000|2022-04-28 05:49:10|138.71|135.91|138.71|135.91|138.71|135.91|138.71|135.91|0
1651124960000|2022-04-28 05:49:20|138.59|135.79|138.22|135.42|138.59|135.79|138.22|135.42|0
1651124970000|2022-04-28 05:49:30|138.28|135.48|137.92|135.12|138.28|135.48|137.92|135.12|0
1651124980000|2022-04-28 05:49:40|137.98|135.18|138.04|135.24|138.04|135.24|137.98|135.18|0
1651124990000|2022-04-28 05:49:50|138.22|135.42|138.83|136.03|138.83|136.03|138.22|135.42|0
1651125000000|2022-04-28 05:50:00|138.71|135.91|139.13|136.33|139.13|136.33|138.71|135.91|0
1651125010000|2022-04-28 05:50:10|139.19|136.39|139.19|136.39|139.19|136.39|139.13|136.33|0
1651125020000|2022-04-28 05:50:20|139.68|136.88|139.56|136.76|139.68|136.88|139.56|136.76|0
1651125030000|2022-04-28 05:50:30|139.43|136.63|139.68|136.88|139.68|136.88|139.43|136.63|0
1651125040000|2022-04-28 05:50:40|139.56|136.76|139.55|136.75|139.61|136.81|139.55|136.75|0
1651125050000|2022-04-28 05:50:50|139.43|136.63|139.31|136.51|139.55|136.75|139.31|136.51|0
1651125060000|2022-04-28 05:51:00|139.19|136.39|139.31|136.51|139.31|136.51|139.19|136.39|0
1651125070000|2022-04-28 05:51:10|139.25|136.45|139.31|136.51|139.31|136.51|139.25|136.45|0
1651125080000|2022-04-28 05:51:20|139.19|136.39|139.43|136.63|139.43|136.63|139.19|136.39|0
1651125090000|2022-04-28 05:51:30|139.37|136.57|139.25|136.45|139.37|136.57|139.19|136.39|0
1651125100000|2022-04-28 05:51:40|139.19|136.39|139|136.2|139.25|136.45|139|136.2|0
1651125110000|2022-04-28 05:51:50|138.83|136.03|138.46|135.66|138.83|136.03|138.46|135.66|0
1651125120000|2022-04-28 05:52:00|138.4|135.6|138.7|135.9|138.7|135.9|138.34|135.54|0
1651125130000|2022-04-28 05:52:10|138.82|136.02|138.88|136.08|138.88|136.08|138.82|136.02|0
1651125140000|2022-04-28 05:52:20|138.82|136.02|138.95|136.15|138.95|136.15|138.82|136.02|0
1651125150000|2022-04-28 05:52:30|138.7|135.9|138.58|135.78|138.7|135.9|138.58|135.78|0
1651125160000|2022-04-28 05:52:40|138.46|135.66|138.46|135.66|138.46|135.66|138.46|135.66|0
1651125170000|2022-04-28 05:52:50|138.52|135.72|138.58|135.78|138.64|135.84|138.52|135.72|0
1651125180000|2022-04-28 05:53:00|138.46|135.66|138.58|135.78|138.7|135.9|138.46|135.66|0
1651125190000|2022-04-28 05:53:10|138.7|135.9|138.82|136.02|138.82|136.02|138.64|135.84|0
1651125200000|2022-04-28 05:53:20|138.88|136.08|138.58|135.78|138.88|136.08|138.58|135.78|0
1651125210000|2022-04-28 05:53:30|138.64|135.84|138.7|135.9|138.7|135.9|138.64|135.84|0
1651125220000|2022-04-28 05:53:40|138.58|135.78|138.7|135.9|138.7|135.9|138.58|135.78|0
1651125250000|2022-04-28 05:54:10|138.64|135.84|138.82|136.02|138.82|136.02|138.64|135.84|0
1651125260000|2022-04-28 05:54:20|138.94|136.14|138.94|136.14|138.94|136.14|138.94|136.14|0
1651125280000|2022-04-28 05:54:40|139.06|136.26|139.19|136.39|139.19|136.39|139.06|136.26|0
1651125290000|2022-04-28 05:54:50|139.24|136.44|139.31|136.51|139.31|136.51|139.24|136.44|0
1651125300000|2022-04-28 05:55:00|139.06|136.26|138.82|136.02|139.06|136.26|138.82|136.02|0
1651125310000|2022-04-28 05:55:10|138.7|135.9|138.82|136.02|138.82|136.02|138.7|135.9|0
1651125320000|2022-04-28 05:55:20|138.94|136.14|138.82|136.02|138.94|136.14|138.82|136.02|0
1651125330000|2022-04-28 05:55:30|138.76|135.96|138.82|136.02|138.82|136.02|138.76|135.96|0
1651125350000|2022-04-28 05:55:50|138.94|136.14|138.94|136.14|138.94|136.14|138.94|136.14|0
1651125360000|2022-04-28 05:56:00|139|136.2|139.18|136.38|139.18|136.38|139|136.2|0
1651125370000|2022-04-28 05:56:10|139.06|136.26|139.06|136.26|139.06|136.26|139.06|136.26|0
1651125380000|2022-04-28 05:56:20|139.18|136.38|139.18|136.38|139.18|136.38|139.18|136.38|0
1651125390000|2022-04-28 05:56:30|139.12|136.32|138.94|136.14|139.12|136.32|138.94|136.14|0
1651125400000|2022-04-28 05:56:40|138.82|136.02|138.76|135.96|138.82|136.02|138.7|135.9|0
1651125410000|2022-04-28 05:56:50|138.82|136.02|138.82|136.02|138.82|136.02|138.82|136.02|0
1651125420000|2022-04-28 05:57:00|138.7|135.9|138.64|135.84|138.7|135.9|138.51|135.71|0
1651125430000|2022-04-28 05:57:10|138.58|135.78|138.58|135.78|138.58|135.78|138.58|135.78|0
1651125440000|2022-04-28 05:57:20|138.64|135.84|138.7|135.9|138.82|136.02|138.64|135.84|0
1651125450000|2022-04-28 05:57:30|138.33|135.53|138.39|135.59|138.39|135.59|138.33|135.53|0
1651125460000|2022-04-28 05:57:40|138.46|135.66|138.58|135.78|138.58|135.78|138.46|135.66|0
1651125470000|2022-04-28 05:57:50|138.46|135.66|138.82|136.02|138.82|136.02|138.46|135.66|0
1651125480000|2022-04-28 05:58:00|138.88|136.08|138.94|136.14|138.94|136.14|138.82|136.02|0
1651125500000|2022-04-28 05:58:20|138.82|136.02|138.82|136.02|138.82|136.02|138.82|136.02|0
1651125510000|2022-04-28 05:58:30|138.88|136.08|138.94|136.14|138.94|136.14|138.82|136.02|0
1651125520000|2022-04-28 05:58:40|138.82|136.02|138.82|136.02|138.82|136.02|138.82|136.02|0
1651125530000|2022-04-28 05:58:50|138.88|136.08|138.82|136.02|138.94|136.14|138.58|135.78|0
1651125540000|2022-04-28 05:59:00|138.7|135.9|138.33|135.53|138.82|136.02|138.33|135.53|0
1651125550000|2022-04-28 05:59:10|138.45|135.65|138.33|135.53|138.45|135.65|138.33|135.53|0
1651125560000|2022-04-28 05:59:20|138.27|135.47|138.33|135.53|138.33|135.53|138.21|135.41|0
1651125570000|2022-04-28 05:59:30|138.45|135.65|138.33|135.53|138.45|135.65|138.33|135.53|0
1651125580000|2022-04-28 05:59:40|138.21|135.41|138.21|135.41|138.21|135.41|138.21|135.41|0
1651125590000|2022-04-28 05:59:50|138.09|135.29|138.09|135.29|138.21|135.41|138.09|135.29|0
1651125600000|2022-04-28 06:00:00|138.15|135.35|137.97|135.17|138.15|135.35|137.97|135.17|0
1651125610000|2022-04-28 06:00:10|137.67|134.87|137.49|134.69|137.67|134.87|137.49|134.69|0
1651125620000|2022-04-28 06:00:20|137.61|134.81|137.73|134.93|137.85|135.05|137.61|134.81|0
1651125630000|2022-04-28 06:00:30|137.97|135.17|137.49|134.69|137.97|135.17|137.49|134.69|0
1651125640000|2022-04-28 06:00:40|137.37|134.57|137.49|134.69|137.49|134.69|137.37|134.57|0
1651125650000|2022-04-28 06:00:50|137.37|134.57|137.37|134.57|137.37|134.57|137.37|134.57|0
1651125660000|2022-04-28 06:01:00|137.49|134.69|137.42|134.62|137.49|134.69|137.42|134.62|0
1651125670000|2022-04-28 06:01:10|137.37|134.57|137.25|134.45|137.37|134.57|137.25|134.45|0
1651125680000|2022-04-28 06:01:20|137.37|134.57|137.73|134.93|137.73|134.93|137.37|134.57|0
1651125690000|2022-04-28 06:01:30|137.85|135.05|137.85|135.05|137.91|135.11|137.85|135.05|0
1651125700000|2022-04-28 06:01:40|138.21|135.41|138.27|135.47|138.27|135.47|138.21|135.41|0
1651125710000|2022-04-28 06:01:50|138.33|135.53|138.51|135.71|138.51|135.71|138.33|135.53|0
1651125720000|2022-04-28 06:02:00|138.63|135.83|138.75|135.95|138.94|136.14|138.63|135.83|0
1651125730000|2022-04-28 06:02:10|138.69|135.89|138.51|135.71|138.69|135.89|138.51|135.71|0
1651125740000|2022-04-28 06:02:20|138.57|135.77|138.45|135.65|138.57|135.77|138.45|135.65|0
1651125750000|2022-04-28 06:02:30|138.39|135.59|138.45|135.65|138.45|135.65|138.33|135.53|0
1651125760000|2022-04-28 06:02:40|138.57|135.77|139.06|136.26|139.06|136.26|138.57|135.77|0
1651125770000|2022-04-28 06:02:50|139.3|136.5|139.54|136.74|139.54|136.74|139.3|136.5|0
1651125780000|2022-04-28 06:03:00|139.6|136.8|139.79|136.99|139.79|136.99|139.6|136.8|0
1651125790000|2022-04-28 06:03:10|139.66|136.86|139.66|136.86|139.66|136.86|139.6|136.8|0
1651125800000|2022-04-28 06:03:20|139.54|136.74|139.42|136.62|139.54|136.74|139.42|136.62|0
1651125810000|2022-04-28 06:03:30|139.18|136.38|139.18|136.38|139.18|136.38|139.06|136.26|0
1651125820000|2022-04-28 06:03:40|139.3|136.5|139.23|136.43|139.3|136.5|139.23|136.43|0
1651125830000|2022-04-28 06:03:50|139.42|136.62|139.6|136.8|139.6|136.8|139.42|136.62|0
1651125840000|2022-04-28 06:04:00|139.54|136.74|139.66|136.86|139.66|136.86|139.54|136.74|0
1651125850000|2022-04-28 06:04:10|139.6|136.8|139.91|137.11|139.91|137.11|139.6|136.8|0
1651125860000|2022-04-28 06:04:20|139.72|136.92|139.78|136.98|139.78|136.98|139.72|136.92|0
1651125870000|2022-04-28 06:04:30|139.72|136.92|139.66|136.86|139.72|136.92|139.66|136.86|0
1651125880000|2022-04-28 06:04:40|139.6|136.8|139.48|136.68|139.6|136.8|139.42|136.62|0
1651125890000|2022-04-28 06:04:50|139.42|136.62|139.48|136.68|139.48|136.68|139.42|136.62|0
1651125900000|2022-04-28 06:05:00|139.54|136.74|139.3|136.5|139.54|136.74|139.3|136.5|0
1651125910000|2022-04-28 06:05:10|139.18|136.38|139.18|136.38|139.18|136.38|139.18|136.38|0
1651125920000|2022-04-28 06:05:20|139.11|136.31|139.3|136.5|139.3|136.5|139.11|136.31|0
1651125930000|2022-04-28 06:05:30|139.42|136.62|139.6|136.8|139.6|136.8|139.42|136.62|0
1651125940000|2022-04-28 06:05:40|139.42|136.62|139.05|136.25|139.42|136.62|139.05|136.25|0
1651125950000|2022-04-28 06:05:50|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1651125960000|2022-04-28 06:06:00|138.81|136.01|138.57|135.77|138.81|136.01|138.45|135.65|0
1651125970000|2022-04-28 06:06:10|138.45|135.65|138.33|135.53|138.45|135.65|138.33|135.53|0
1651125980000|2022-04-28 06:06:20|138.45|135.65|138.63|135.83|138.63|135.83|138.45|135.65|0
1651125990000|2022-04-28 06:06:30|138.69|135.89|138.69|135.89|138.81|136.01|138.69|135.89|0
1651126000000|2022-04-28 06:06:40|138.81|136.01|138.81|136.01|138.81|136.01|138.75|135.95|0
1651126010000|2022-04-28 06:06:50|138.75|135.95|138.57|135.77|138.75|135.95|138.57|135.77|0
1651126020000|2022-04-28 06:07:00|138.45|135.65|138.02|135.22|138.45|135.65|138.02|135.22|0
1651126030000|2022-04-28 06:07:10|137.96|135.16|137.96|135.16|137.96|135.16|137.96|135.16|0
1651126040000|2022-04-28 06:07:20|138.02|135.22|138.08|135.28|138.14|135.34|138.02|135.22|0
1651126050000|2022-04-28 06:07:30|138.2|135.4|138.45|135.65|138.45|135.65|138.2|135.4|0
1651126060000|2022-04-28 06:07:40|138.57|135.77|138.99|136.19|138.99|136.19|138.57|135.77|0
1651126070000|2022-04-28 06:07:50|139.05|136.25|139.05|136.25|139.05|136.25|139.05|136.25|0
1651126080000|2022-04-28 06:08:00|138.99|136.19|138.87|136.07|138.99|136.19|138.87|136.07|0
1651126090000|2022-04-28 06:08:10|138.93|136.13|139.17|136.37|139.17|136.37|138.93|136.13|0
1651126100000|2022-04-28 06:08:20|139.11|136.31|139.29|136.49|139.29|136.49|139.11|136.31|0
1651126110000|2022-04-28 06:08:30|139.47|136.67|139.78|136.98|139.78|136.98|139.47|136.67|0
1651126120000|2022-04-28 06:08:40|139.66|136.86|139.66|136.86|139.66|136.86|139.54|136.74|0
1651126130000|2022-04-28 06:08:50|139.59|136.79|139.66|136.86|139.66|136.86|139.59|136.79|0
1651126140000|2022-04-28 06:09:00|139.54|136.74|139.66|136.86|139.66|136.86|139.54|136.74|0
1651126150000|2022-04-28 06:09:10|139.72|136.92|139.78|136.98|139.9|137.1|139.72|136.92|0
1651126160000|2022-04-28 06:09:20|139.66|136.86|139.59|136.79|139.66|136.86|139.54|136.74|0
1651126170000|2022-04-28 06:09:30|139.54|136.74|139.66|136.86|139.66|136.86|139.54|136.74|0
1651126180000|2022-04-28 06:09:40|139.54|136.74|139.29|136.49|139.54|136.74|139.29|136.49|0
1651126190000|2022-04-28 06:09:50|139.05|136.25|138.93|136.13|139.05|136.25|138.93|136.13|0
1651126200000|2022-04-28 06:10:00|139.05|136.25|138.93|136.13|139.05|136.25|138.93|136.13|0
1651126210000|2022-04-28 06:10:10|138.81|136.01|138.32|135.52|138.81|136.01|138.32|135.52|0
1651126220000|2022-04-28 06:10:20|138.14|135.34|138.08|135.28|138.14|135.34|138.02|135.22|0
1651126230000|2022-04-28 06:10:30|138.2|135.4|138.14|135.34|138.26|135.46|138.14|135.34|0
1651126240000|2022-04-28 06:10:40|138.2|135.4|138.26|135.46|138.26|135.46|138.2|135.4|0
1651126250000|2022-04-28 06:10:50|138.32|135.52|138.5|135.7|138.5|135.7|138.32|135.52|0
1651126260000|2022-04-28 06:11:00|138.56|135.76|138.62|135.82|138.62|135.82|138.56|135.76|0
1651126270000|2022-04-28 06:11:10|138.68|135.88|138.68|135.88|138.74|135.94|138.68|135.88|0
1651126280000|2022-04-28 06:11:20|138.74|135.94|139.05|136.25|139.05|136.25|138.74|135.94|0
1651126290000|2022-04-28 06:11:30|139.29|136.49|139.29|136.49|139.41|136.61|139.29|136.49|0
1651126310000|2022-04-28 06:11:50|139.23|136.43|138.93|136.13|139.23|136.43|138.93|136.13|0
1651126320000|2022-04-28 06:12:00|139.17|136.37|139.29|136.49|139.29|136.49|139.17|136.37|0
1651126330000|2022-04-28 06:12:10|139.41|136.61|139.41|136.61|139.41|136.61|139.41|136.61|0
1651126340000|2022-04-28 06:12:20|139.53|136.73|139.53|136.73|139.53|136.73|139.53|136.73|0
1651126350000|2022-04-28 06:12:30|139.47|136.67|139.65|136.85|139.65|136.85|139.47|136.67|0
1651126360000|2022-04-28 06:12:40|139.53|136.73|139.53|136.73|139.53|136.73|139.53|136.73|0
1651126370000|2022-04-28 06:12:50|139.41|136.61|139.41|136.61|139.41|136.61|139.41|136.61|0
1651126380000|2022-04-28 06:13:00|139.29|136.49|139.29|136.49|139.29|136.49|139.29|136.49|0
1651126390000|2022-04-28 06:13:10|139.17|136.37|139.05|136.25|139.17|136.37|139.05|136.25|0
1651126400000|2022-04-28 06:13:20|139.1|136.3|139.17|136.37|139.17|136.37|139.1|136.3|0
1651126410000|2022-04-28 06:13:30|139.1|136.3|139.05|136.25|139.1|136.3|139.05|136.25|0
1651126420000|2022-04-28 06:13:40|138.92|136.12|139.35|136.55|139.35|136.55|138.92|136.12|0
1651126430000|2022-04-28 06:13:50|139.41|136.61|139.41|136.61|139.47|136.67|139.41|136.61|0
1651126440000|2022-04-28 06:14:00|139.35|136.55|139.53|136.73|139.53|136.73|139.35|136.55|0
1651126450000|2022-04-28 06:14:10|139.47|136.67|140.14|137.34|140.14|137.34|139.47|136.67|0
1651126460000|2022-04-28 06:14:20|140.26|137.46|140.02|137.22|140.26|137.46|140.02|137.22|0
1651126470000|2022-04-28 06:14:30|139.95|137.15|139.83|137.03|139.95|137.15|139.77|136.97|0
1651126480000|2022-04-28 06:14:40|139.89|137.09|139.89|137.09|139.89|137.09|139.83|137.03|0
1651126490000|2022-04-28 06:14:50|139.95|137.15|139.89|137.09|139.95|137.15|139.89|137.09|0
1651126500000|2022-04-28 06:15:00|140.02|137.22|140.14|137.34|140.14|137.34|140.02|137.22|0
1651126510000|2022-04-28 06:15:10|140.26|137.46|140.26|137.46|140.26|137.46|140.26|137.46|0
1651126520000|2022-04-28 06:15:20|140.02|137.22|140.2|137.4|140.26|137.46|140.02|137.22|0
1651126530000|2022-04-28 06:15:30|140.26|137.46|140.38|137.58|140.38|137.58|140.26|137.46|0
1651126540000|2022-04-28 06:15:40|140.2|137.4|140.2|137.4|140.2|137.4|140.2|137.4|0
1651126550000|2022-04-28 06:15:50|140.26|137.46|140.32|137.52|140.32|137.52|140.26|137.46|0
1651126560000|2022-04-28 06:16:00|140.63|137.83|140.5|137.7|140.63|137.83|140.5|137.7|0
1651126570000|2022-04-28 06:16:10|140.38|137.58|140.38|137.58|140.38|137.58|140.38|137.58|0
1651126580000|2022-04-28 06:16:20|140.26|137.46|140.26|137.46|140.26|137.46|140.26|137.46|0
1651126590000|2022-04-28 06:16:30|140.14|137.34|139.89|137.09|140.14|137.34|139.89|137.09|0
1651126600000|2022-04-28 06:16:40|139.77|136.97|140.01|137.21|140.01|137.21|139.77|136.97|0
1651126610000|2022-04-28 06:16:50|139.89|137.09|139.89|137.09|139.89|137.09|139.89|137.09|0
1651126620000|2022-04-28 06:17:00|140.01|137.21|140.26|137.46|140.26|137.46|140.01|137.21|0
1651126630000|2022-04-28 06:17:10|140.38|137.58|140.26|137.46|140.38|137.58|140.26|137.46|0
1651126640000|2022-04-28 06:17:20|140.14|137.34|140.01|137.21|140.14|137.34|140.01|137.21|0
1651126650000|2022-04-28 06:17:30|139.95|137.15|140.01|137.21|140.01|137.21|139.95|137.15|0
1651126660000|2022-04-28 06:17:40|139.83|137.03|139.77|136.97|139.83|137.03|139.77|136.97|0
1651126670000|2022-04-28 06:17:50|139.83|137.03|139.89|137.09|139.89|137.09|139.77|136.97|0
1651126680000|2022-04-28 06:18:00|140.01|137.21|140.01|137.21|140.01|137.21|140.01|137.21|0
1651126690000|2022-04-28 06:18:10|140.13|137.33|140.5|137.7|140.62|137.82|140.13|137.33|0
1651126700000|2022-04-28 06:18:20|140.38|137.58|140.32|137.52|140.38|137.58|140.26|137.46|0
1651126710000|2022-04-28 06:18:30|140.38|137.58|140.62|137.82|140.62|137.82|140.26|137.46|0
1651126720000|2022-04-28 06:18:40|141.23|138.43|141.11|138.31|141.23|138.43|141.11|138.31|0
1651126730000|2022-04-28 06:18:50|140.99|138.19|141.11|138.31|141.11|138.31|140.99|138.19|0
1651126740000|2022-04-28 06:19:00|141.23|138.43|141.11|138.31|141.23|138.43|141.11|138.31|0
1651126750000|2022-04-28 06:19:10|141.23|138.43|141.17|138.37|141.23|138.43|141.11|138.31|0
1651126760000|2022-04-28 06:19:20|141.23|138.43|141.11|138.31|141.23|138.43|140.93|138.13|0
1651126770000|2022-04-28 06:19:30|140.99|138.19|141.05|138.25|141.11|138.31|140.99|138.19|0
1651126780000|2022-04-28 06:19:40|140.99|138.19|140.92|138.12|140.99|138.19|140.92|138.12|0
1651126790000|2022-04-28 06:19:50|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651126800000|2022-04-28 06:20:00|140.99|138.19|141.36|138.56|141.36|138.56|140.99|138.19|0
1651126810000|2022-04-28 06:20:10|141.41|138.61|141.48|138.68|141.48|138.68|141.41|138.61|0
1651126820000|2022-04-28 06:20:20|141.36|138.56|140.99|138.19|141.36|138.56|140.99|138.19|0
1651126830000|2022-04-28 06:20:30|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651126840000|2022-04-28 06:20:40|140.8|138|140.74|137.94|140.8|138|140.68|137.88|0
1651126850000|2022-04-28 06:20:50|140.62|137.82|140.74|137.94|140.74|137.94|140.62|137.82|0
1651126860000|2022-04-28 06:21:00|140.8|138|141.11|138.31|141.11|138.31|140.8|138|0
1651126870000|2022-04-28 06:21:10|141.23|138.43|141.72|138.92|141.72|138.92|141.23|138.43|0
1651126880000|2022-04-28 06:21:20|141.48|138.68|141.6|138.8|141.6|138.8|141.41|138.61|0
1651126890000|2022-04-28 06:21:30|141.78|138.98|141.35|138.55|141.78|138.98|141.35|138.55|0
1651126900000|2022-04-28 06:21:40|141.6|138.8|141.48|138.68|141.6|138.8|141.48|138.68|0
1651126910000|2022-04-28 06:21:50|141.23|138.43|141.41|138.61|141.41|138.61|141.23|138.43|0
1651126920000|2022-04-28 06:22:00|141.35|138.55|141.6|138.8|141.6|138.8|141.35|138.55|0
1651126930000|2022-04-28 06:22:10|141.84|139.04|141.97|139.17|141.97|139.17|141.84|139.04|0
1651126940000|2022-04-28 06:22:20|142.09|139.29|142.09|139.29|142.09|139.29|142.09|139.29|0
1651126950000|2022-04-28 06:22:30|141.9|139.1|141.6|138.8|141.9|139.1|141.6|138.8|0
1651126960000|2022-04-28 06:22:40|141.72|138.92|141.84|139.04|141.84|139.04|141.72|138.92|0
1651126970000|2022-04-28 06:22:50|141.97|139.17|142.03|139.23|142.09|139.29|141.97|139.17|0
1651126980000|2022-04-28 06:23:00|142.09|139.29|142.21|139.41|142.21|139.41|142.09|139.29|0
1651126990000|2022-04-28 06:23:10|142.09|139.29|142.09|139.29|142.09|139.29|142.09|139.29|0
1651127000000|2022-04-28 06:23:20|142.21|139.41|142.09|139.29|142.21|139.41|142.02|139.22|0
1651127020000|2022-04-28 06:23:40|142.21|139.41|141.97|139.17|142.21|139.41|141.97|139.17|0
1651127030000|2022-04-28 06:23:50|141.72|138.92|141.72|138.92|141.72|138.92|141.72|138.92|0
1651127040000|2022-04-28 06:24:00|141.84|139.04|141.84|139.04|141.84|139.04|141.84|139.04|0
1651127050000|2022-04-28 06:24:10|141.72|138.92|141.72|138.92|141.84|139.04|141.72|138.92|0
1651127060000|2022-04-28 06:24:20|141.6|138.8|141.66|138.86|141.66|138.86|141.6|138.8|0
1651127070000|2022-04-28 06:24:30|141.6|138.8|141.35|138.55|141.6|138.8|141.35|138.55|0
1651127080000|2022-04-28 06:24:40|141.23|138.43|141.41|138.61|141.41|138.61|141.23|138.43|0
1651127090000|2022-04-28 06:24:50|141.47|138.67|141.6|138.8|141.6|138.8|141.47|138.67|0
1651127100000|2022-04-28 06:25:00|141.72|138.92|141.96|139.16|141.96|139.16|141.72|138.92|0
1651127110000|2022-04-28 06:25:10|141.78|138.98|142.21|139.41|142.21|139.41|141.78|138.98|0
1651127120000|2022-04-28 06:25:20|142.33|139.53|142.33|139.53|142.46|139.66|142.33|139.53|0
1651127130000|2022-04-28 06:25:30|142.39|139.59|142.33|139.53|142.39|139.59|142.33|139.53|0
1651127140000|2022-04-28 06:25:40|142.27|139.47|142.21|139.41|142.27|139.47|142.21|139.41|0
1651127150000|2022-04-28 06:25:50|142.33|139.53|142.21|139.41|142.46|139.66|142.02|139.22|0
1651127160000|2022-04-28 06:26:00|142.27|139.47|142.21|139.41|142.46|139.66|142.21|139.41|0
1651127170000|2022-04-28 06:26:10|142.09|139.29|141.96|139.16|142.09|139.29|141.96|139.16|0
1651127180000|2022-04-28 06:26:20|141.84|139.04|141.84|139.04|141.84|139.04|141.84|139.04|0
1651127190000|2022-04-28 06:26:30|141.96|139.16|142.21|139.41|142.21|139.41|141.96|139.16|0
1651127200000|2022-04-28 06:26:40|142.09|139.29|142.21|139.41|142.21|139.41|142.09|139.29|0
1651127210000|2022-04-28 06:26:50|142.27|139.47|142.27|139.47|142.27|139.47|142.27|139.47|0
1651127220000|2022-04-28 06:27:00|142.33|139.53|142.39|139.59|142.39|139.59|142.33|139.53|0
1651127230000|2022-04-28 06:27:10|142.58|139.78|142.33|139.53|142.58|139.78|142.33|139.53|0
1651127240000|2022-04-28 06:27:20|142.21|139.41|142.58|139.78|142.58|139.78|142.21|139.41|0
1651127250000|2022-04-28 06:27:30|142.7|139.9|142.64|139.84|142.7|139.9|142.45|139.65|0
1651127260000|2022-04-28 06:27:40|142.58|139.78|142.58|139.78|142.58|139.78|142.45|139.65|0
1651127270000|2022-04-28 06:27:50|142.64|139.84|142.58|139.78|142.64|139.84|142.58|139.78|0
1651127280000|2022-04-28 06:28:00|142.7|139.9|142.82|140.02|142.82|140.02|142.7|139.9|0
1651127290000|2022-04-28 06:28:10|142.88|140.08|142.88|140.08|142.88|140.08|142.88|140.08|0
1651127300000|2022-04-28 06:28:20|142.95|140.15|143.07|140.27|143.07|140.27|142.95|140.15|0
1651127310000|2022-04-28 06:28:30|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1651127320000|2022-04-28 06:28:40|143.07|140.27|142.82|140.02|143.07|140.27|142.7|139.9|0
1651127330000|2022-04-28 06:28:50|142.58|139.78|142.63|139.83|142.63|139.83|142.58|139.78|0
1651127340000|2022-04-28 06:29:00|142.58|139.78|142.58|139.78|142.58|139.78|142.45|139.65|0
1651127350000|2022-04-28 06:29:10|142.51|139.71|142.45|139.65|142.51|139.71|142.39|139.59|0
1651127360000|2022-04-28 06:29:20|142.33|139.53|142.33|139.53|142.33|139.53|142.33|139.53|0
1651127370000|2022-04-28 06:29:30|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1651127380000|2022-04-28 06:29:40|142.21|139.41|142.08|139.28|142.21|139.41|141.96|139.16|0
1651127390000|2022-04-28 06:29:50|141.96|139.16|142.08|139.28|142.08|139.28|141.96|139.16|0
1651127400000|2022-04-28 06:30:00|141.96|139.16|142.08|139.28|142.08|139.28|141.96|139.16|0
1651127410000|2022-04-28 06:30:10|141.96|139.16|142.08|139.28|142.14|139.34|141.96|139.16|0
1651127430000|2022-04-28 06:30:30|141.96|139.16|142.02|139.22|142.02|139.22|141.96|139.16|0
1651127440000|2022-04-28 06:30:40|142.08|139.28|141.96|139.16|142.08|139.28|141.96|139.16|0
1651127450000|2022-04-28 06:30:50|142.08|139.28|142.2|139.4|142.2|139.4|142.08|139.28|0
1651127460000|2022-04-28 06:31:00|142.33|139.53|142.45|139.65|142.45|139.65|142.33|139.53|0
1651127480000|2022-04-28 06:31:20|142.57|139.77|142.7|139.9|142.7|139.9|142.57|139.77|0
1651127490000|2022-04-28 06:31:30|142.76|139.96|142.7|139.9|142.82|140.02|142.7|139.9|0
1651127500000|2022-04-28 06:31:40|142.63|139.83|142.45|139.65|142.63|139.83|142.45|139.65|0
1651127510000|2022-04-28 06:31:50|142.33|139.53|142.33|139.53|142.33|139.53|142.2|139.4|0
1651127520000|2022-04-28 06:32:00|142.2|139.4|142.33|139.53|142.33|139.53|142.2|139.4|0
1651127530000|2022-04-28 06:32:10|142.2|139.4|142.08|139.28|142.2|139.4|142.08|139.28|0
1651127540000|2022-04-28 06:32:20|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1651127550000|2022-04-28 06:32:30|142.14|139.34|142.14|139.34|142.2|139.4|142.14|139.34|0
1651127560000|2022-04-28 06:32:40|142.08|139.28|141.96|139.16|142.08|139.28|141.96|139.16|0
1651127570000|2022-04-28 06:32:50|142.08|139.28|142.2|139.4|142.2|139.4|142.08|139.28|0
1651127580000|2022-04-28 06:33:00|142.38|139.58|142.45|139.65|142.45|139.65|142.38|139.58|0
1651127610000|2022-04-28 06:33:30|142.32|139.52|142.08|139.28|142.32|139.52|142.08|139.28|0
1651127620000|2022-04-28 06:33:40|142.01|139.21|142.01|139.21|142.01|139.21|142.01|139.21|0
1651127630000|2022-04-28 06:33:50|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651127640000|2022-04-28 06:34:00|142.01|139.21|141.83|139.03|142.01|139.21|141.83|139.03|0
1651127650000|2022-04-28 06:34:10|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651127660000|2022-04-28 06:34:20|142.08|139.28|142.08|139.28|142.08|139.28|142.01|139.21|0
1651127670000|2022-04-28 06:34:30|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651127680000|2022-04-28 06:34:40|141.83|139.03|141.95|139.15|141.95|139.15|141.83|139.03|0
1651127690000|2022-04-28 06:34:50|142.08|139.28|142.08|139.28|142.08|139.28|142.08|139.28|0
1651127700000|2022-04-28 06:35:00|141.95|139.15|142.08|139.28|142.08|139.28|141.95|139.15|0
1651127720000|2022-04-28 06:35:20|142.2|139.4|142.08|139.28|142.2|139.4|142.08|139.28|0
1651127730000|2022-04-28 06:35:30|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1651127740000|2022-04-28 06:35:40|142.2|139.4|142.2|139.4|142.2|139.4|142.13|139.33|0
1651127750000|2022-04-28 06:35:50|142.13|139.33|142.08|139.28|142.2|139.4|142.08|139.28|0
1651127760000|2022-04-28 06:36:00|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651127780000|2022-04-28 06:36:20|142.08|139.28|142.08|139.28|142.08|139.28|142.08|139.28|0
1651127790000|2022-04-28 06:36:30|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1651127810000|2022-04-28 06:36:50|142.2|139.4|141.95|139.15|142.2|139.4|141.95|139.15|0
1651127820000|2022-04-28 06:37:00|142.01|139.21|142.07|139.27|142.07|139.27|142.01|139.21|0
1651127830000|2022-04-28 06:37:10|141.95|139.15|141.83|139.03|142.07|139.27|141.83|139.03|0
1651127840000|2022-04-28 06:37:20|141.71|138.91|141.71|138.91|141.71|138.91|141.71|138.91|0
1651127850000|2022-04-28 06:37:30|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651127870000|2022-04-28 06:37:50|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651127880000|2022-04-28 06:38:00|141.4|138.6|141.46|138.66|141.52|138.72|141.4|138.6|0
1651127890000|2022-04-28 06:38:10|141.7|138.9|141.7|138.9|141.7|138.9|141.7|138.9|0
1651127900000|2022-04-28 06:38:20|141.89|139.09|141.95|139.15|141.95|139.15|141.89|139.09|0
1651127910000|2022-04-28 06:38:30|142.01|139.21|141.95|139.15|142.01|139.21|141.95|139.15|0
1651127920000|2022-04-28 06:38:40|142.07|139.27|142.2|139.4|142.2|139.4|142.07|139.27|0
1651127940000|2022-04-28 06:39:00|142.13|139.33|142.2|139.4|142.2|139.4|142.13|139.33|0
1651127950000|2022-04-28 06:39:10|142.25|139.45|142.2|139.4|142.25|139.45|142.2|139.4|0
1651127960000|2022-04-28 06:39:20|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651127970000|2022-04-28 06:39:30|142.13|139.33|142.07|139.27|142.13|139.33|142.07|139.27|0
1651127980000|2022-04-28 06:39:40|142.01|139.21|141.95|139.15|142.01|139.21|141.95|139.15|0
1651127990000|2022-04-28 06:39:50|142.07|139.27|142.07|139.27|142.07|139.27|142.01|139.21|0
1651128000000|2022-04-28 06:40:00|142.19|139.39|142.13|139.33|142.19|139.39|142.13|139.33|0
1651128010000|2022-04-28 06:40:10|142.07|139.27|142.19|139.39|142.19|139.39|142.07|139.27|0
1651128020000|2022-04-28 06:40:20|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1651128030000|2022-04-28 06:40:30|142.07|139.27|142.07|139.27|142.19|139.39|142.07|139.27|0
1651128040000|2022-04-28 06:40:40|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651128050000|2022-04-28 06:40:50|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1651128070000|2022-04-28 06:41:10|142.19|139.39|142.07|139.27|142.19|139.39|142.07|139.27|0
1651128100000|2022-04-28 06:41:40|141.95|139.15|142.07|139.27|142.07|139.27|141.95|139.15|0
1651128110000|2022-04-28 06:41:50|141.95|139.15|141.95|139.15|142.07|139.27|141.95|139.15|0
1651128120000|2022-04-28 06:42:00|142.01|139.21|141.95|139.15|142.01|139.21|141.95|139.15|0
1651128130000|2022-04-28 06:42:10|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1651128150000|2022-04-28 06:42:30|142|139.2|141.95|139.15|142|139.2|141.95|139.15|0
1651128160000|2022-04-28 06:42:40|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1651128170000|2022-04-28 06:42:50|141.95|139.15|142.07|139.27|142.07|139.27|141.95|139.15|0
1651128180000|2022-04-28 06:43:00|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651128190000|2022-04-28 06:43:10|142.31|139.51|142.37|139.57|142.37|139.57|142.31|139.51|0
1651128200000|2022-04-28 06:43:20|142.81|140.01|142.68|139.88|142.93|140.13|142.68|139.88|0
1651128210000|2022-04-28 06:43:30|142.81|140.01|142.81|140.01|142.81|140.01|142.81|140.01|0
1651128220000|2022-04-28 06:43:40|142.74|139.94|142.74|139.94|142.81|140.01|142.74|139.94|0
1651128230000|2022-04-28 06:43:50|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1651128240000|2022-04-28 06:44:00|142.74|139.94|142.62|139.82|142.74|139.94|142.62|139.82|0
1651128250000|2022-04-28 06:44:10|142.68|139.88|142.81|140.01|142.81|140.01|142.68|139.88|0
1651128260000|2022-04-28 06:44:20|142.74|139.94|142.93|140.13|142.93|140.13|142.74|139.94|0
1651128270000|2022-04-28 06:44:30|143.05|140.25|143.05|140.25|143.05|140.25|143.05|140.25|0
1651128280000|2022-04-28 06:44:40|143.11|140.31|143.3|140.5|143.3|140.5|143.11|140.31|0
1651128290000|2022-04-28 06:44:50|143.18|140.38|143.18|140.38|143.18|140.38|143.05|140.25|0
1651128300000|2022-04-28 06:45:00|143.05|140.25|143.42|140.62|143.42|140.62|143.05|140.25|0
1651128320000|2022-04-28 06:45:20|143.67|140.87|144.04|141.24|144.04|141.24|143.55|140.75|0
1651128330000|2022-04-28 06:45:30|143.92|141.12|143.61|140.81|143.92|141.12|143.61|140.81|0
1651128340000|2022-04-28 06:45:40|143.55|140.75|143.67|140.87|143.67|140.87|143.55|140.75|0
1651128350000|2022-04-28 06:45:50|143.55|140.75|143.67|140.87|143.67|140.87|143.55|140.75|0
1651128360000|2022-04-28 06:46:00|143.55|140.75|143.42|140.62|143.6|140.8|143.42|140.62|0
1651128370000|2022-04-28 06:46:10|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1651128380000|2022-04-28 06:46:20|143.36|140.56|143.42|140.62|143.42|140.62|143.36|140.56|0
1651128390000|2022-04-28 06:46:30|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1651128400000|2022-04-28 06:46:40|143.42|140.62|143.54|140.74|143.54|140.74|143.36|140.56|0
1651128410000|2022-04-28 06:46:50|143.67|140.87|143.42|140.62|143.67|140.87|143.42|140.62|0
1651128420000|2022-04-28 06:47:00|143.54|140.74|143.67|140.87|143.67|140.87|143.54|140.74|0
1651128430000|2022-04-28 06:47:10|143.6|140.8|143.54|140.74|143.6|140.8|143.54|140.74|0
1651128440000|2022-04-28 06:47:20|143.42|140.62|143.42|140.62|143.42|140.62|143.42|140.62|0
1651128450000|2022-04-28 06:47:30|143.36|140.56|143.3|140.5|143.48|140.68|143.3|140.5|0
1651128460000|2022-04-28 06:47:40|143.36|140.56|143.42|140.62|143.42|140.62|143.36|140.56|0
1651128470000|2022-04-28 06:47:50|143.48|140.68|143.54|140.74|143.54|140.74|143.42|140.62|0
1651128480000|2022-04-28 06:48:00|143.36|140.56|143.54|140.74|143.54|140.74|143.36|140.56|0
1651128500000|2022-04-28 06:48:20|143.42|140.62|143.35|140.55|143.42|140.62|143.35|140.55|0
1651128510000|2022-04-28 06:48:30|143.3|140.5|142.92|140.12|143.3|140.5|142.92|140.12|0
1651128520000|2022-04-28 06:48:40|143.05|140.25|143.17|140.37|143.17|140.37|143.05|140.25|0
1651128530000|2022-04-28 06:48:50|143.05|140.25|143.29|140.49|143.29|140.49|143.05|140.25|0
1651128540000|2022-04-28 06:49:00|143.17|140.37|143.17|140.37|143.17|140.37|143.17|140.37|0
1651128560000|2022-04-28 06:49:20|143.11|140.31|143.66|140.86|147.92|145.12|143.11|140.31|0
1651128580000|2022-04-28 06:49:40|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1651128590000|2022-04-28 06:49:50|143.84|141.04|143.91|141.11|143.91|141.11|143.84|141.04|0
1651128600000|2022-04-28 06:50:00|143.97|141.17|144.19|141.39|144.19|141.39|143.97|141.17|0
1651128610000|2022-04-28 06:50:10|144.06|141.26|144.15|141.35|144.19|141.39|144.06|141.26|0
1651128620000|2022-04-28 06:50:20|144.28|141.48|144.28|141.48|144.28|141.48|144.28|141.48|0
1651128630000|2022-04-28 06:50:30|144.4|141.6|144.4|141.6|144.4|141.6|144.4|141.6|0
1651128640000|2022-04-28 06:50:40|144.53|141.73|144.65|141.85|144.65|141.85|144.53|141.73|0
1651128650000|2022-04-28 06:50:50|144.53|141.73|144.53|141.73|144.53|141.73|144.4|141.6|0
1651128660000|2022-04-28 06:51:00|144.4|141.6|144.28|141.48|144.4|141.6|144.28|141.48|0
1651128670000|2022-04-28 06:51:10|144.15|141.35|144.15|141.35|144.15|141.35|144.15|141.35|0
1651128680000|2022-04-28 06:51:20|144.28|141.48|144.28|141.48|144.28|141.48|144.28|141.48|0
1651128690000|2022-04-28 06:51:30|144.15|141.35|143.91|141.11|144.15|141.35|143.91|141.11|0
1651128700000|2022-04-28 06:51:40|143.96|141.16|143.96|141.16|143.96|141.16|143.96|141.16|0
1651128710000|2022-04-28 06:51:50|143.91|141.11|143.84|141.04|143.91|141.11|143.84|141.04|0
1651128720000|2022-04-28 06:52:00|143.91|141.11|144.15|141.35|144.15|141.35|143.91|141.11|0
1651128730000|2022-04-28 06:52:10|144.03|141.23|143.9|141.1|144.03|141.23|143.9|141.1|0
1651128740000|2022-04-28 06:52:20|144.03|141.23|144.15|141.35|144.15|141.35|144.03|141.23|0
1651128750000|2022-04-28 06:52:30|144.03|141.23|144.15|141.35|144.15|141.35|144.03|141.23|0
1651128760000|2022-04-28 06:52:40|144.03|141.23|144.03|141.23|144.03|141.23|144.03|141.23|0
1651128780000|2022-04-28 06:53:00|143.96|141.16|144.03|141.23|144.03|141.23|143.96|141.16|0
1651128790000|2022-04-28 06:53:10|144.09|141.29|144.03|141.23|144.09|141.29|144.03|141.23|0
1651128800000|2022-04-28 06:53:20|144.15|141.35|144.15|141.35|144.15|141.35|144.15|141.35|0
1651128810000|2022-04-28 06:53:30|144.27|141.47|144.4|141.6|144.4|141.6|144.27|141.47|0
1651128820000|2022-04-28 06:53:40|144.52|141.72|144.58|141.78|144.58|141.78|144.52|141.72|0
1651128830000|2022-04-28 06:53:50|144.65|141.85|144.27|141.47|144.65|141.85|144.27|141.47|0
1651128840000|2022-04-28 06:54:00|144.4|141.6|144.33|141.53|144.4|141.6|144.27|141.47|0
1651128850000|2022-04-28 06:54:10|144.27|141.47|144.09|141.29|144.27|141.47|144.09|141.29|0
1651128860000|2022-04-28 06:54:20|144.03|141.23|144.03|141.23|144.15|141.35|144.03|141.23|0
1651128880000|2022-04-28 06:54:40|144.09|141.29|144.15|141.35|144.15|141.35|144.09|141.29|0
1651128890000|2022-04-28 06:54:50|144.09|141.29|144.09|141.29|144.09|141.29|144.09|141.29|0
1651128900000|2022-04-28 06:55:00|144.21|141.41|144.33|141.53|144.33|141.53|144.21|141.41|0
1651128910000|2022-04-28 06:55:10|144.27|141.47|144.03|141.23|144.27|141.47|144.03|141.23|0
1651128920000|2022-04-28 06:55:20|144.27|141.47|144.27|141.47|144.27|141.47|144.27|141.47|0
1651128930000|2022-04-28 06:55:30|144.21|141.41|144.15|141.35|144.21|141.41|144.08|141.28|0
1651128940000|2022-04-28 06:55:40|144.21|141.41|144.15|141.35|144.21|141.41|144.15|141.35|0
1651128950000|2022-04-28 06:55:50|144.02|141.22|144.02|141.22|144.02|141.22|144.02|141.22|0
1651128960000|2022-04-28 06:56:00|143.9|141.1|144.02|141.22|144.02|141.22|143.9|141.1|0
1651128970000|2022-04-28 06:56:10|143.96|141.16|143.9|141.1|143.96|141.16|143.9|141.1|0
1651128980000|2022-04-28 06:56:20|143.96|141.16|143.65|140.85|143.96|141.16|143.65|140.85|0
1651128990000|2022-04-28 06:56:30|143.71|140.91|143.53|140.73|143.78|140.98|143.53|140.73|0
1651129000000|2022-04-28 06:56:40|143.71|140.91|143.65|140.85|143.78|140.98|143.65|140.85|0
1651129010000|2022-04-28 06:56:50|143.59|140.79|143.59|140.79|143.59|140.79|143.59|140.79|0
1651129020000|2022-04-28 06:57:00|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1651129030000|2022-04-28 06:57:10|143.46|140.66|143.46|140.66|143.53|140.73|143.46|140.66|0
1651129040000|2022-04-28 06:57:20|143.28|140.48|143.41|140.61|143.41|140.61|143.28|140.48|0
1651129050000|2022-04-28 06:57:30|143.53|140.73|143.34|140.54|143.53|140.73|143.34|140.54|0
1651129060000|2022-04-28 06:57:40|143.4|140.6|143.4|140.6|143.46|140.66|143.34|140.54|0
1651129070000|2022-04-28 06:57:50|143.46|140.66|143.59|140.79|143.59|140.79|143.46|140.66|0
1651129080000|2022-04-28 06:58:00|143.53|140.73|143.77|140.97|143.77|140.97|143.53|140.73|0
1651129090000|2022-04-28 06:58:10|143.71|140.91|143.9|141.1|143.96|141.16|143.71|140.91|0
1651129100000|2022-04-28 06:58:20|143.77|140.97|143.71|140.91|143.77|140.97|143.71|140.91|0
1651129110000|2022-04-28 06:58:30|143.77|140.97|143.65|140.85|143.77|140.97|143.65|140.85|0
1651129120000|2022-04-28 06:58:40|143.77|140.97|144.08|141.28|144.08|141.28|143.77|140.97|0
1651129130000|2022-04-28 06:58:50|144.02|141.22|144.02|141.22|144.02|141.22|144.02|141.22|0
1651129140000|2022-04-28 06:59:00|143.96|141.16|143.9|141.1|144.02|141.22|143.9|141.1|0
1651129150000|2022-04-28 06:59:10|143.96|141.16|143.9|141.1|143.96|141.16|143.77|140.97|0
1651129160000|2022-04-28 06:59:20|143.77|140.97|143.59|140.79|143.77|140.97|143.59|140.79|0
1651129170000|2022-04-28 06:59:30|143.65|140.85|143.83|141.03|143.83|141.03|143.59|140.79|0
1651129180000|2022-04-28 06:59:40|143.9|141.1|143.83|141.03|143.96|141.16|143.83|141.03|0
1651129190000|2022-04-28 06:59:50|143.9|141.1|144.02|141.22|144.02|141.22|143.9|141.1|0
1651129200000|2022-04-28 07:00:00|144.39|141.59|143.9|141.1|144.39|141.59|143.77|140.97|0
1651129210000|2022-04-28 07:00:10|143.77|140.97|143.96|141.16|143.96|141.16|143.77|140.97|0
1651129220000|2022-04-28 07:00:20|144.27|141.47|143.96|141.16|144.39|141.59|143.96|141.16|0
1651129230000|2022-04-28 07:00:30|144.02|141.22|144.27|141.47|144.27|141.47|144.02|141.22|0
1651129240000|2022-04-28 07:00:40|144.51|141.71|144.64|141.84|144.64|141.84|144.51|141.71|0
1651129250000|2022-04-28 07:00:50|144.89|142.09|144.89|142.09|145.01|142.21|144.82|142.02|0
1651129260000|2022-04-28 07:01:00|145.01|142.21|144.89|142.09|145.01|142.21|144.89|142.09|0
1651129270000|2022-04-28 07:01:10|144.64|141.84|144.02|141.22|144.64|141.84|144.02|141.22|0
1651129280000|2022-04-28 07:01:20|143.34|140.54|143.4|140.6|143.4|140.6|143.34|140.54|0
1651129290000|2022-04-28 07:01:30|143.52|140.72|143.4|140.6|143.52|140.72|143.4|140.6|0
1651129300000|2022-04-28 07:01:40|143.28|140.48|142.66|139.86|143.28|140.48|142.66|139.86|0
1651129310000|2022-04-28 07:01:50|142.54|139.74|143.15|140.35|143.15|140.35|142.54|139.74|0
1651129320000|2022-04-28 07:02:00|143.21|140.41|143.77|140.97|143.77|140.97|143.21|140.41|0
1651129330000|2022-04-28 07:02:10|144.02|141.22|143.52|140.72|144.02|141.22|143.52|140.72|0
1651129340000|2022-04-28 07:02:20|143.65|140.85|143.65|140.85|143.89|141.09|143.65|140.85|0
1651129350000|2022-04-28 07:02:30|143.71|140.91|144.14|141.34|144.14|141.34|143.71|140.91|0
1651129360000|2022-04-28 07:02:40|144.02|141.22|144.39|141.59|144.39|141.59|143.89|141.09|0
1651129370000|2022-04-28 07:02:50|144.14|141.34|144.26|141.46|144.39|141.59|144.14|141.34|0
1651129380000|2022-04-28 07:03:00|144.02|141.22|144.2|141.4|144.2|141.4|143.95|141.15|0
1651129390000|2022-04-28 07:03:10|143.89|141.09|143.77|140.97|143.89|141.09|143.77|140.97|0
1651129400000|2022-04-28 07:03:20|143.65|140.85|143.28|140.48|143.65|140.85|143.28|140.48|0
1651129410000|2022-04-28 07:03:30|143.15|140.35|143.4|140.6|143.4|140.6|143.09|140.29|0
1651129420000|2022-04-28 07:03:40|143.65|140.85|143.89|141.09|143.89|141.09|143.65|140.85|0
1651129430000|2022-04-28 07:03:50|143.77|140.97|143.7|140.9|143.77|140.97|143.65|140.85|0
1651129440000|2022-04-28 07:04:00|143.65|140.85|143.52|140.72|143.77|140.97|143.52|140.72|0
1651129450000|2022-04-28 07:04:10|143.4|140.6|143.77|140.97|143.77|140.97|143.4|140.6|0
1651129460000|2022-04-28 07:04:20|143.89|141.09|144.02|141.22|144.02|141.22|143.83|141.03|0
1651129470000|2022-04-28 07:04:30|144.14|141.34|144.51|141.71|144.51|141.71|144.14|141.34|0
1651129480000|2022-04-28 07:04:40|144.63|141.83|144.63|141.83|144.88|142.08|144.63|141.83|0
1651129490000|2022-04-28 07:04:50|144.57|141.77|144.69|141.89|144.69|141.89|144.39|141.59|0
1651129500000|2022-04-28 07:05:00|144.43|142.03|143.94|141.54|144.43|142.03|143.94|141.54|0
1651129510000|2022-04-28 07:05:10|143.44|141.04|143.44|141.04|143.44|141.04|143.32|140.92|0
1651129520000|2022-04-28 07:05:20|143.07|140.67|143.32|140.92|143.32|140.92|143.07|140.67|0
1651129530000|2022-04-28 07:05:30|143.44|141.04|143.44|141.04|143.75|141.35|143.44|141.04|0
1651129540000|2022-04-28 07:05:40|143.2|140.8|143.2|140.8|143.2|140.8|142.95|140.55|0
1651129550000|2022-04-28 07:05:50|143.87|141.47|144.25|141.85|144.31|141.91|143.87|141.47|0
1651129560000|2022-04-28 07:06:00|144.12|141.72|144.06|141.66|144.12|141.72|144|141.6|0
1651129570000|2022-04-28 07:06:10|143.87|141.47|143.5|141.1|143.87|141.47|143.5|141.1|0
1651129580000|2022-04-28 07:06:20|143.57|141.17|143.38|140.98|143.57|141.17|143.38|140.98|0
1651129590000|2022-04-28 07:06:30|143.44|141.04|143.2|140.8|143.57|141.17|143.07|140.67|0
1651129600000|2022-04-28 07:06:40|143.13|140.73|142.83|140.43|143.13|140.73|142.58|140.18|0
1651129610000|2022-04-28 07:06:50|142.7|140.3|142.58|140.18|142.7|140.3|142.58|140.18|0
1651129620000|2022-04-28 07:07:00|142.76|140.36|143.01|140.61|143.19|140.79|142.76|140.36|0
1651129630000|2022-04-28 07:07:10|142.7|140.3|142.33|139.93|142.7|140.3|142.33|139.93|0
1651129640000|2022-04-28 07:07:20|142.46|140.06|142.7|140.3|142.7|140.3|142.46|140.06|0
1651129650000|2022-04-28 07:07:30|142.82|140.42|142.64|140.24|142.88|140.48|142.64|140.24|0
1651129660000|2022-04-28 07:07:40|142.7|140.3|142.82|140.42|142.82|140.42|142.7|140.3|0
1651129670000|2022-04-28 07:07:50|142.76|140.36|142.7|140.3|142.76|140.36|142.7|140.3|0
1651129680000|2022-04-28 07:08:00|142.95|140.55|142.88|140.48|143.01|140.61|142.88|140.48|0
1651129690000|2022-04-28 07:08:10|142.7|140.3|142.58|140.18|142.7|140.3|142.45|140.05|0
1651129700000|2022-04-28 07:08:20|142.76|140.36|142.64|140.24|142.76|140.36|142.64|140.24|0
1651129710000|2022-04-28 07:08:30|142.45|140.05|142.45|140.05|142.58|140.18|142.39|139.99|0
1651129720000|2022-04-28 07:08:40|142.58|140.18|142.64|140.24|142.7|140.3|142.58|140.18|0
1651129730000|2022-04-28 07:08:50|142.58|140.18|142.82|140.42|142.82|140.42|142.58|140.18|0
1651129740000|2022-04-28 07:09:00|143.07|140.67|143.32|140.92|143.32|140.92|143.07|140.67|0
1651129750000|2022-04-28 07:09:10|143.44|141.04|143.56|141.16|143.56|141.16|143.44|141.04|0
1651129760000|2022-04-28 07:09:20|143.44|141.04|143.32|140.92|143.56|141.16|143.32|140.92|0
1651129770000|2022-04-28 07:09:30|143.44|141.04|143.81|141.41|143.81|141.41|143.44|141.04|0
1651129780000|2022-04-28 07:09:40|143.75|141.35|143.56|141.16|143.75|141.35|143.44|141.04|0
1651129790000|2022-04-28 07:09:50|143.62|141.22|143.44|141.04|143.62|141.22|143.44|141.04|0
1651129800000|2022-04-28 07:10:00|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1651129810000|2022-04-28 07:10:10|143.81|141.41|143.31|140.91|143.81|141.41|143.31|140.91|0
1651129820000|2022-04-28 07:10:20|143.07|140.67|142.94|140.54|143.07|140.67|142.94|140.54|0
1651129830000|2022-04-28 07:10:30|143.13|140.73|142.82|140.42|143.13|140.73|142.82|140.42|0
1651129840000|2022-04-28 07:10:40|143.07|140.67|143.13|140.73|143.13|140.73|143.07|140.67|0
1651129850000|2022-04-28 07:10:50|143.31|140.91|142.94|140.54|143.31|140.91|142.94|140.54|0
1651129860000|2022-04-28 07:11:00|142.82|140.42|142.57|140.17|142.82|140.42|142.57|140.17|0
1651129870000|2022-04-28 07:11:10|142.82|140.42|142.76|140.36|142.94|140.54|142.76|140.36|0
1651129880000|2022-04-28 07:11:20|142.94|140.54|143.81|141.41|143.81|141.41|142.94|140.54|0
1651129890000|2022-04-28 07:11:30|144.18|141.78|144.18|141.78|144.3|141.9|144.18|141.78|0
1651129900000|2022-04-28 07:11:40|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1651129910000|2022-04-28 07:11:50|143.99|141.59|144.3|141.9|144.3|141.9|143.99|141.59|0
1651129920000|2022-04-28 07:12:00|144.43|142.03|144.61|142.21|144.68|142.28|144.43|142.03|0
1651129930000|2022-04-28 07:12:10|144.73|142.33|145.17|142.77|145.17|142.77|144.68|142.28|0
1651129940000|2022-04-28 07:12:20|145.05|142.65|145.17|142.77|145.17|142.77|145.05|142.65|0
1651129950000|2022-04-28 07:12:30|145.05|142.65|146.92|144.52|146.92|144.52|145.05|142.65|0
1651129960000|2022-04-28 07:12:40|147.05|144.65|146.42|144.02|147.05|144.65|146.42|144.02|0
1651129970000|2022-04-28 07:12:50|146.92|144.52|147.17|144.77|147.17|144.77|146.92|144.52|0
1651129980000|2022-04-28 07:13:00|147.3|144.9|146.92|144.52|147.3|144.9|146.92|144.52|0
1651129990000|2022-04-28 07:13:10|146.67|144.27|146.29|143.89|146.67|144.27|146.29|143.89|0
1651130000000|2022-04-28 07:13:20|146.42|144.02|146.42|144.02|146.42|144.02|146.29|143.89|0
1651130010000|2022-04-28 07:13:30|146.17|143.77|146.17|143.77|146.17|143.77|146.04|143.64|0
1651130020000|2022-04-28 07:13:40|146.1|143.7|145.35|142.95|146.17|143.77|145.35|142.95|0
1651130030000|2022-04-28 07:13:50|145.17|142.77|145.54|143.14|145.54|143.14|145.17|142.77|0
1651130040000|2022-04-28 07:14:00|145.67|143.27|145.17|142.77|145.67|143.27|145.17|142.77|0
1651130050000|2022-04-28 07:14:10|145.29|142.89|145.42|143.02|145.42|143.02|145.23|142.83|0
1651130060000|2022-04-28 07:14:20|145.67|143.27|146.04|143.64|146.04|143.64|145.67|143.27|0
1651130070000|2022-04-28 07:14:30|146.35|143.95|145.6|143.2|146.79|144.39|145.6|143.2|0
1651130080000|2022-04-28 07:14:40|145.54|143.14|145.17|142.77|145.54|143.14|145.17|142.77|0
1651130090000|2022-04-28 07:14:50|144.8|142.4|145.29|142.89|145.29|142.89|144.8|142.4|0
1651130100000|2022-04-28 07:15:00|145.42|143.02|145.92|143.52|145.92|143.52|145.42|143.02|0
1651130110000|2022-04-28 07:15:10|145.79|143.39|145.42|143.02|145.79|143.39|145.29|142.89|0
1651130120000|2022-04-28 07:15:20|145.54|143.14|145.54|143.14|145.54|143.14|145.17|142.77|0
1651130130000|2022-04-28 07:15:30|145.92|143.52|145.79|143.39|145.92|143.52|145.67|143.27|0
1651130140000|2022-04-28 07:15:40|145.92|143.52|146.17|143.77|146.17|143.77|145.92|143.52|0
1651130150000|2022-04-28 07:15:50|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1651130160000|2022-04-28 07:16:00|146.17|143.77|145.67|143.27|146.17|143.77|145.67|143.27|0
1651130170000|2022-04-28 07:16:10|145.54|143.14|145.17|142.77|145.54|143.14|145.17|142.77|0
1651130180000|2022-04-28 07:16:20|145.04|142.64|145.23|142.83|145.23|142.83|144.92|142.52|0
1651130190000|2022-04-28 07:16:30|145.17|142.77|145.17|142.77|145.17|142.77|145.1|142.7|0
1651130200000|2022-04-28 07:16:40|144.92|142.52|145.1|142.7|145.1|142.7|144.92|142.52|0
1651130210000|2022-04-28 07:16:50|145.17|142.77|145.54|143.14|145.54|143.14|145.17|142.77|0
1651130220000|2022-04-28 07:17:00|145.85|143.45|145.97|143.57|146.04|143.64|145.85|143.45|0
1651130230000|2022-04-28 07:17:10|145.79|143.39|145.54|143.14|145.79|143.39|145.54|143.14|0
1651130240000|2022-04-28 07:17:20|145.48|143.08|145.91|143.51|145.91|143.51|145.48|143.08|0
1651130250000|2022-04-28 07:17:30|146.16|143.76|145.79|143.39|146.16|143.76|145.79|143.39|0
1651130260000|2022-04-28 07:17:40|145.91|143.51|146.16|143.76|146.16|143.76|145.79|143.39|0
1651130270000|2022-04-28 07:17:50|145.97|143.57|146.29|143.89|146.29|143.89|145.91|143.51|0
1651130280000|2022-04-28 07:18:00|146.41|144.01|146.6|144.2|146.6|144.2|146.41|144.01|0
1651130290000|2022-04-28 07:18:10|146.66|144.26|147.1|144.7|147.1|144.7|146.66|144.26|0
1651130300000|2022-04-28 07:18:20|147.04|144.64|146.85|144.45|147.04|144.64|146.85|144.45|0
1651130310000|2022-04-28 07:18:30|146.72|144.32|147.04|144.64|147.04|144.64|146.72|144.32|0
1651130320000|2022-04-28 07:18:40|146.91|144.51|146.91|144.51|146.91|144.51|146.91|144.51|0
1651130330000|2022-04-28 07:18:50|147.04|144.64|147.29|144.89|147.29|144.89|147.04|144.64|0
1651130340000|2022-04-28 07:19:00|147.42|145.02|146.91|144.51|147.42|145.02|146.91|144.51|0
1651130350000|2022-04-28 07:19:10|147.04|144.64|146.79|144.39|147.04|144.64|146.79|144.39|0
1651130360000|2022-04-28 07:19:20|146.72|144.32|147.16|144.76|147.16|144.76|146.72|144.32|0
1651130370000|2022-04-28 07:19:30|147.04|144.64|146.91|144.51|147.04|144.64|146.91|144.51|0
1651130380000|2022-04-28 07:19:40|147.04|144.64|147.04|144.64|147.04|144.64|146.91|144.51|0
1651130390000|2022-04-28 07:19:50|147.1|144.7|147.29|144.89|147.29|144.89|147.04|144.64|0
1651130400000|2022-04-28 07:20:00|147.41|145.01|147.35|144.95|147.41|145.01|147.29|144.89|0
1651130410000|2022-04-28 07:20:10|147.41|145.01|147.1|144.7|147.41|145.01|147.04|144.64|0
1651130420000|2022-04-28 07:20:20|147.16|144.76|147.1|144.7|147.22|144.82|147.1|144.7|0
1651130430000|2022-04-28 07:20:30|146.91|144.51|146.91|144.51|146.91|144.51|146.91|144.51|0
1651130440000|2022-04-28 07:20:40|146.97|144.57|147.16|144.76|147.16|144.76|146.97|144.57|0
1651130450000|2022-04-28 07:20:50|147.04|144.64|147.16|144.76|147.16|144.76|146.91|144.51|0
1651130460000|2022-04-28 07:21:00|147.04|144.64|147.29|144.89|147.29|144.89|147.04|144.64|0
1651130470000|2022-04-28 07:21:10|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1651130480000|2022-04-28 07:21:20|147.79|145.39|147.92|145.52|147.92|145.52|147.79|145.39|0
1651130490000|2022-04-28 07:21:30|148.04|145.64|148.55|146.15|148.55|146.15|148.04|145.64|0
1651130500000|2022-04-28 07:21:40|148.42|146.02|148.04|145.64|148.42|146.02|147.92|145.52|0
1651130510000|2022-04-28 07:21:50|147.79|145.39|147.41|145.01|147.79|145.39|147.41|145.01|0
1651130520000|2022-04-28 07:22:00|147.35|144.95|147.72|145.32|147.72|145.32|147.35|144.95|0
1651130530000|2022-04-28 07:22:10|147.92|145.52|148.29|145.89|148.29|145.89|147.92|145.52|0
1651130540000|2022-04-28 07:22:20|148.17|145.77|148.42|146.02|148.42|146.02|148.17|145.77|0
1651130550000|2022-04-28 07:22:30|148.23|145.83|148.42|146.02|148.42|146.02|148.23|145.83|0
1651130560000|2022-04-28 07:22:40|148.35|145.95|148.35|145.95|148.42|146.02|148.35|145.95|0
1651130570000|2022-04-28 07:22:50|148.29|145.89|148.23|145.83|148.29|145.89|148.23|145.83|0
1651130580000|2022-04-28 07:23:00|148.04|145.64|147.91|145.51|148.04|145.64|147.91|145.51|0
1651130590000|2022-04-28 07:23:10|148.17|145.77|148.04|145.64|148.17|145.77|148.04|145.64|0
1651130600000|2022-04-28 07:23:20|148.29|145.89|148.04|145.64|148.29|145.89|148.04|145.64|0
1651130610000|2022-04-28 07:23:30|147.91|145.51|148.04|145.64|148.04|145.64|147.79|145.39|0
1651130620000|2022-04-28 07:23:40|148.29|145.89|148.54|146.14|148.54|146.14|148.29|145.89|0
1651130630000|2022-04-28 07:23:50|148.48|146.08|148.17|145.77|148.54|146.14|148.17|145.77|0
1651130640000|2022-04-28 07:24:00|148.29|145.89|148.17|145.77|148.42|146.02|148.17|145.77|0
1651130650000|2022-04-28 07:24:10|149.74|147.34|148.74|146.34|149.99|147.59|148.74|146.34|0
1651130660000|2022-04-28 07:24:20|148.61|146.21|148.55|146.15|148.61|146.21|148.55|146.15|0
1651130670000|2022-04-28 07:24:30|148.74|146.34|148.49|146.09|148.74|146.34|148.49|146.09|0
1651130680000|2022-04-28 07:24:40|148.61|146.21|148.11|145.71|148.61|146.21|148.11|145.71|0
1651130690000|2022-04-28 07:24:50|148.17|145.77|148.17|145.77|148.29|145.89|148.17|145.77|0
1651130700000|2022-04-28 07:25:00|148.11|145.71|148.23|145.83|148.23|145.83|147.73|145.33|0
1651130710000|2022-04-28 07:25:10|148.11|145.71|147.85|145.45|148.11|145.71|147.85|145.45|0
1651130720000|2022-04-28 07:25:20|147.98|145.58|147.92|145.52|147.98|145.58|147.73|145.33|0
1651130730000|2022-04-28 07:25:30|147.98|145.58|147.98|145.58|148.11|145.71|147.98|145.58|0
1651130740000|2022-04-28 07:25:40|147.79|145.39|147.48|145.08|147.79|145.39|147.48|145.08|0
1651130750000|2022-04-28 07:25:50|147.6|145.2|147.23|144.83|147.6|145.2|147.23|144.83|0
1651130760000|2022-04-28 07:26:00|147.35|144.95|147.48|145.08|147.48|145.08|147.23|144.83|0
1651130770000|2022-04-28 07:26:10|147.41|145.01|147.6|145.2|147.6|145.2|147.35|144.95|0
1651130780000|2022-04-28 07:26:20|147.48|145.08|147.35|144.95|147.48|145.08|147.35|144.95|0
1651130790000|2022-04-28 07:26:30|147.48|145.08|148.48|146.08|148.48|146.08|147.48|145.08|0
1651130800000|2022-04-28 07:26:40|148.61|146.21|148.74|146.34|148.74|146.34|148.61|146.21|0
1651130810000|2022-04-28 07:26:50|148.61|146.21|148.86|146.46|148.86|146.46|148.48|146.08|0
1651130820000|2022-04-28 07:27:00|148.73|146.33|149.49|147.09|149.49|147.09|148.73|146.33|0
1651130830000|2022-04-28 07:27:10|149.11|146.71|149.37|146.97|149.37|146.97|148.99|146.59|0
1651130840000|2022-04-28 07:27:20|149.49|147.09|149.37|146.97|149.49|147.09|149.37|146.97|0
1651130850000|2022-04-28 07:27:30|149.43|147.03|149.81|147.41|149.81|147.41|149.37|146.97|0
1651130860000|2022-04-28 07:27:40|149.75|147.35|149.75|147.35|149.87|147.47|149.75|147.35|0
1651130870000|2022-04-28 07:27:50|149.93|147.53|149.49|147.09|149.93|147.53|149.49|147.09|0
1651130880000|2022-04-28 07:28:00|149.37|146.97|149.49|147.09|149.49|147.09|149.24|146.84|0
1651130890000|2022-04-28 07:28:10|149.11|146.71|148.99|146.59|149.24|146.84|148.99|146.59|0
1651130900000|2022-04-28 07:28:20|149.11|146.71|148.99|146.59|149.24|146.84|148.99|146.59|0
1651130910000|2022-04-28 07:28:30|149.24|146.84|149.36|146.96|149.36|146.96|149.17|146.77|0
1651130920000|2022-04-28 07:28:40|149.24|146.84|149.36|146.96|149.36|146.96|149.24|146.84|0
1651130930000|2022-04-28 07:28:50|149.24|146.84|149.49|147.09|149.49|147.09|149.24|146.84|0
1651130940000|2022-04-28 07:29:00|149.74|147.34|150|147.6|150|147.6|149.74|147.34|0
1651130950000|2022-04-28 07:29:10|150.25|147.85|150.38|147.98|150.38|147.98|150.25|147.85|0
1651130960000|2022-04-28 07:29:20|150.25|147.85|150.51|148.11|150.76|148.36|150.25|147.85|0
1651130970000|2022-04-28 07:29:30|150.38|147.98|150.76|148.36|150.76|148.36|150.38|147.98|0
1651130980000|2022-04-28 07:29:40|150.63|148.23|150.51|148.11|150.63|148.23|150.38|147.98|0
1651130990000|2022-04-28 07:29:50|150.63|148.23|150.76|148.36|150.76|148.36|150.63|148.23|0
1651131000000|2022-04-28 07:30:00|150.63|148.23|150.5|148.1|150.63|148.23|150.5|148.1|0
1651131010000|2022-04-28 07:30:10|150.38|147.98|150.5|148.1|150.5|148.1|150.25|147.85|0
1651131020000|2022-04-28 07:30:20|150.63|148.23|150.5|148.1|150.63|148.23|150.5|148.1|0
1651131030000|2022-04-28 07:30:30|150.76|148.36|150.76|148.36|150.76|148.36|150.76|148.36|0
1651131040000|2022-04-28 07:30:40|150.63|148.23|150.5|148.1|150.63|148.23|150.44|148.04|0
1651131050000|2022-04-28 07:30:50|150.63|148.23|150.56|148.16|150.76|148.36|150.56|148.16|0
1651131060000|2022-04-28 07:31:00|150.44|148.04|150.12|147.72|150.44|148.04|150.12|147.72|0
1651131070000|2022-04-28 07:31:10|150.25|147.85|151.01|148.61|151.01|148.61|150.25|147.85|0
1651131080000|2022-04-28 07:31:20|151.14|148.74|151.07|148.67|151.14|148.74|151.07|148.67|0
1651131090000|2022-04-28 07:31:30|150.63|148.23|150.63|148.23|150.76|148.36|150.63|148.23|0
1651131100000|2022-04-28 07:31:40|150.76|148.36|150.63|148.23|150.76|148.36|150.63|148.23|0
1651131110000|2022-04-28 07:31:50|150.76|148.36|150.76|148.36|150.88|148.48|150.76|148.36|0
1651131120000|2022-04-28 07:32:00|150.82|148.42|150.88|148.48|151.01|148.61|150.82|148.42|0
1651131130000|2022-04-28 07:32:10|151.01|148.61|151.52|149.12|151.52|149.12|151.01|148.61|0
1651131140000|2022-04-28 07:32:20|151.27|148.87|151.14|148.74|151.27|148.87|151.14|148.74|0
1651131150000|2022-04-28 07:32:30|151.01|148.61|151.14|148.74|151.14|148.74|151.01|148.61|0
1651131160000|2022-04-28 07:32:40|150.88|148.48|150.76|148.36|150.88|148.48|150.76|148.36|0
1651131170000|2022-04-28 07:32:50|150.82|148.42|150.63|148.23|150.88|148.48|150.63|148.23|0
1651131180000|2022-04-28 07:33:00|150.76|148.36|150.76|148.36|150.76|148.36|150.76|148.36|0
1651131190000|2022-04-28 07:33:10|150.82|148.42|150.88|148.48|150.88|148.48|150.82|148.42|0
1651131200000|2022-04-28 07:33:20|150.82|148.42|150.76|148.36|150.88|148.48|150.76|148.36|0
1651131210000|2022-04-28 07:33:30|150.63|148.23|150.76|148.36|150.76|148.36|150.63|148.23|0
1651131220000|2022-04-28 07:33:40|150.69|148.29|150.82|148.42|150.82|148.42|150.69|148.29|0
1651131230000|2022-04-28 07:33:50|150.76|148.36|150.76|148.36|150.76|148.36|150.76|148.36|0
1651131240000|2022-04-28 07:34:00|150.63|148.23|150.88|148.48|150.88|148.48|150.63|148.23|0
1651131250000|2022-04-28 07:34:10|150.75|148.35|150.63|148.23|150.75|148.35|150.56|148.16|0
1651131260000|2022-04-28 07:34:20|150.37|147.97|150.63|148.23|150.63|148.23|150.37|147.97|0
1651131270000|2022-04-28 07:34:30|150.75|148.35|150.63|148.23|150.75|148.35|150.63|148.23|0
1651131280000|2022-04-28 07:34:40|150.5|148.1|150.37|147.97|150.63|148.23|150.37|147.97|0
1651131290000|2022-04-28 07:34:50|150.5|148.1|150.37|147.97|150.5|148.1|150.37|147.97|0
1651131300000|2022-04-28 07:35:00|150.43|148.03|150.5|148.1|150.5|148.1|150.43|148.03|0
1651131310000|2022-04-28 07:35:10|150.63|148.23|151.01|148.61|151.01|148.61|150.63|148.23|0
1651131320000|2022-04-28 07:35:20|151.07|148.67|151.26|148.86|151.26|148.86|151.01|148.61|0
1651131330000|2022-04-28 07:35:30|152.03|149.63|152.67|150.27|152.67|150.27|152.03|149.63|0
1651131340000|2022-04-28 07:35:40|152.54|150.14|152.54|150.14|152.8|150.4|152.54|150.14|0
1651131350000|2022-04-28 07:35:50|152.8|150.4|153.31|150.91|153.31|150.91|152.8|150.4|0
1651131360000|2022-04-28 07:36:00|153.18|150.78|153.7|151.3|153.7|151.3|153.05|150.65|0
1651131370000|2022-04-28 07:36:10|154.02|151.62|153.76|151.36|154.02|151.62|153.76|151.36|0
1651131380000|2022-04-28 07:36:20|153.82|151.42|153.44|151.04|153.82|151.42|153.44|151.04|0
1651131390000|2022-04-28 07:36:30|153.82|151.42|153.57|151.17|153.82|151.42|153.57|151.17|0
1651131400000|2022-04-28 07:36:40|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1651131410000|2022-04-28 07:36:50|153.5|151.1|153.57|151.17|153.57|151.17|153.5|151.1|0
1651131420000|2022-04-28 07:37:00|153.44|151.04|153.5|151.1|153.7|151.3|153.44|151.04|0
1651131430000|2022-04-28 07:37:10|153.44|151.04|153.57|151.17|153.57|151.17|153.44|151.04|0
1651131440000|2022-04-28 07:37:20|153.31|150.91|153.5|151.1|153.57|151.17|153.31|150.91|0
1651131450000|2022-04-28 07:37:30|153.69|151.29|153.57|151.17|153.82|151.42|153.57|151.17|0
1651131460000|2022-04-28 07:37:40|153.63|151.23|153.82|151.42|153.82|151.42|153.63|151.23|0
1651131470000|2022-04-28 07:37:50|153.69|151.29|153.63|151.23|153.69|151.29|153.63|151.23|0
1651131480000|2022-04-28 07:38:00|153.57|151.17|153.63|151.23|153.63|151.23|153.57|151.17|0
1651131490000|2022-04-28 07:38:10|153.82|151.42|153.18|150.78|153.82|151.42|153.18|150.78|0
1651131500000|2022-04-28 07:38:20|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1651131510000|2022-04-28 07:38:30|152.92|150.52|152.92|150.52|152.92|150.52|152.92|150.52|0
1651131520000|2022-04-28 07:38:40|153.11|150.71|152.86|150.46|153.11|150.71|152.86|150.46|0
1651131530000|2022-04-28 07:38:50|152.92|150.52|153.18|150.78|153.18|150.78|152.92|150.52|0
1651131540000|2022-04-28 07:39:00|153.24|150.84|153.18|150.78|153.31|150.91|153.05|150.65|0
1651131550000|2022-04-28 07:39:10|153.37|150.97|153.31|150.91|153.37|150.97|153.11|150.71|0
1651131560000|2022-04-28 07:39:20|153.18|150.78|154.24|151.84|154.24|151.84|153.18|150.78|0
1651131570000|2022-04-28 07:39:30|154.3|151.9|152.61|150.21|154.37|151.97|152.61|150.21|0
1651131580000|2022-04-28 07:39:40|152.74|150.34|152.74|150.34|152.74|150.34|152.74|150.34|0
1651131590000|2022-04-28 07:39:50|152.8|150.4|152.87|150.47|153|150.6|152.8|150.4|0
1651131600000|2022-04-28 07:40:00|152.93|150.53|152.8|150.4|152.93|150.53|152.74|150.34|0
1651131610000|2022-04-28 07:40:10|152.74|150.34|152.74|150.34|152.74|150.34|152.74|150.34|0
1651131620000|2022-04-28 07:40:20|152.87|150.47|152.61|150.21|152.87|150.47|152.61|150.21|0
1651131630000|2022-04-28 07:40:30|152.67|150.27|152.74|150.34|152.8|150.4|152.67|150.27|0
1651131640000|2022-04-28 07:40:40|152.67|150.27|152.35|149.95|152.67|150.27|152.35|149.95|0
1651131650000|2022-04-28 07:40:50|152.48|150.08|152.41|150.01|152.54|150.14|152.41|150.01|0
1651131660000|2022-04-28 07:41:00|152.48|150.08|152.35|149.95|152.48|150.08|152.35|149.95|0
1651131670000|2022-04-28 07:41:10|152.48|150.08|152.61|150.21|152.61|150.21|152.48|150.08|0
1651131680000|2022-04-28 07:41:20|152.48|150.08|152.22|149.82|152.48|150.08|152.22|149.82|0
1651131690000|2022-04-28 07:41:30|152.16|149.76|152.09|149.69|152.22|149.82|152.09|149.69|0
1651131700000|2022-04-28 07:41:40|152.16|149.76|152.28|149.88|152.28|149.88|152.16|149.76|0
1651131710000|2022-04-28 07:41:50|152.35|149.95|152.48|150.08|152.48|150.08|152.35|149.95|0
1651131720000|2022-04-28 07:42:00|152.61|150.21|152.41|150.01|152.61|150.21|152.41|150.01|0
1651131730000|2022-04-28 07:42:10|152.67|150.27|152.86|150.46|152.86|150.46|152.61|150.21|0
1651131740000|2022-04-28 07:42:20|152.74|150.34|152.67|150.27|152.74|150.34|152.67|150.27|0
1651131750000|2022-04-28 07:42:30|152.8|150.4|152.99|150.59|152.99|150.59|152.8|150.4|0
1651131760000|2022-04-28 07:42:40|152.93|150.53|152.73|150.33|152.93|150.53|152.73|150.33|0
1651131770000|2022-04-28 07:42:50|152.93|150.53|152.92|150.52|152.99|150.59|152.92|150.52|0
1651131780000|2022-04-28 07:43:00|152.99|150.59|152.48|150.08|152.99|150.59|152.48|150.08|0
1651131790000|2022-04-28 07:43:10|152.61|150.21|152.48|150.08|152.61|150.21|152.48|150.08|0
1651131800000|2022-04-28 07:43:20|152.61|150.21|152.48|150.08|152.61|150.21|152.48|150.08|0
1651131810000|2022-04-28 07:43:30|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1651131820000|2022-04-28 07:43:40|152.73|150.33|152.73|150.33|152.73|150.33|152.61|150.21|0
1651131830000|2022-04-28 07:43:50|152.67|150.27|152.61|150.21|152.67|150.27|152.61|150.21|0
1651131840000|2022-04-28 07:44:00|152.6|150.2|152.6|150.2|152.6|150.2|152.48|150.08|0
1651131850000|2022-04-28 07:44:10|152.8|150.4|152.6|150.2|152.8|150.4|152.6|150.2|0
1651131860000|2022-04-28 07:44:20|152.73|150.33|152.99|150.59|152.99|150.59|152.73|150.33|0
1651131870000|2022-04-28 07:44:30|152.92|150.52|152.86|150.46|152.92|150.52|152.86|150.46|0
1651131880000|2022-04-28 07:44:40|152.73|150.33|152.86|150.46|152.86|150.46|152.73|150.33|0
1651131890000|2022-04-28 07:44:50|152.73|150.33|152.6|150.2|152.79|150.39|152.6|150.2|0
1651131900000|2022-04-28 07:45:00|152.67|150.27|152.48|150.08|152.67|150.27|152.48|150.08|0
1651131910000|2022-04-28 07:45:10|152.6|150.2|152.73|150.33|152.73|150.33|152.54|150.14|0
1651131920000|2022-04-28 07:45:20|152.67|150.27|152.47|150.07|152.67|150.27|152.35|149.95|0
1651131930000|2022-04-28 07:45:30|152.22|149.82|152.28|149.88|152.28|149.88|152.09|149.69|0
1651131940000|2022-04-28 07:45:40|152.22|149.82|152.35|149.95|152.35|149.95|152.22|149.82|0
1651131950000|2022-04-28 07:45:50|152.41|150.01|152.35|149.95|152.41|150.01|152.35|149.95|0
1651131960000|2022-04-28 07:46:00|152.22|149.82|152.22|149.82|152.22|149.82|152.02|149.62|0
1651131970000|2022-04-28 07:46:10|152.35|149.95|152.09|149.69|152.35|149.95|152.09|149.69|0
1651131980000|2022-04-28 07:46:20|151.96|149.56|151.77|149.37|152.02|149.62|151.77|149.37|0
1651131990000|2022-04-28 07:46:30|151.45|149.05|151.58|149.18|151.58|149.18|151.32|148.92|0
1651132000000|2022-04-28 07:46:40|151.77|149.37|151.83|149.43|151.83|149.43|151.7|149.3|0
1651132010000|2022-04-28 07:46:50|151.96|149.56|151.7|149.3|151.96|149.56|151.7|149.3|0
1651132020000|2022-04-28 07:47:00|151.45|149.05|151.7|149.3|151.7|149.3|151.45|149.05|0
1651132030000|2022-04-28 07:47:10|151.77|149.37|151.77|149.37|151.77|149.37|151.77|149.37|0
1651132040000|2022-04-28 07:47:20|151.7|149.3|151.45|149.05|151.7|149.3|151.45|149.05|0
1651132050000|2022-04-28 07:47:30|151.58|149.18|151.58|149.18|151.76|149.36|151.58|149.18|0
1651132060000|2022-04-28 07:47:40|151.7|149.3|151.45|149.05|151.7|149.3|151.32|148.92|0
1651132070000|2022-04-28 07:47:50|151.57|149.17|151.7|149.3|151.7|149.3|151.57|149.17|0
1651132080000|2022-04-28 07:48:00|151.32|148.92|151.32|148.92|151.32|148.92|151.19|148.79|0
1651132090000|2022-04-28 07:48:10|151.25|148.85|151.57|149.17|151.57|149.17|151.25|148.85|0
1651132100000|2022-04-28 07:48:20|151.64|149.24|151.7|149.3|151.7|149.3|151.64|149.24|0
1651132110000|2022-04-28 07:48:30|151.76|149.36|151.76|149.36|151.76|149.36|151.7|149.3|0
1651132120000|2022-04-28 07:48:40|151.83|149.43|151.83|149.43|151.83|149.43|151.76|149.36|0
1651132130000|2022-04-28 07:48:50|151.7|149.3|151.57|149.17|151.7|149.3|151.57|149.17|0
1651132140000|2022-04-28 07:49:00|151.45|149.05|151.7|149.3|151.7|149.3|151.45|149.05|0
1651132150000|2022-04-28 07:49:10|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1651132160000|2022-04-28 07:49:20|151.7|149.3|151.57|149.17|151.7|149.3|151.57|149.17|0
1651132170000|2022-04-28 07:49:30|151.45|149.05|151.57|149.17|151.57|149.17|151.45|149.05|0
1651132180000|2022-04-28 07:49:40|151.45|149.05|151.57|149.17|151.57|149.17|151.44|149.04|0
1651132190000|2022-04-28 07:49:50|151.63|149.23|151.44|149.04|151.63|149.23|151.44|149.04|0
1651132200000|2022-04-28 07:50:00|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1651132210000|2022-04-28 07:50:10|151.83|149.43|151.57|149.17|151.83|149.43|151.57|149.17|0
1651132220000|2022-04-28 07:50:20|151.44|149.04|151.51|149.11|151.57|149.17|151.44|149.04|0
1651132230000|2022-04-28 07:50:30|151.44|149.04|151.38|148.98|151.44|149.04|151.38|148.98|0
1651132240000|2022-04-28 07:50:40|151.44|149.04|151.44|149.04|151.44|149.04|151.38|148.98|0
1651132250000|2022-04-28 07:50:50|151.32|148.92|151.32|148.92|151.44|149.04|151.32|148.92|0
1651132260000|2022-04-28 07:51:00|151.44|149.04|151.19|148.79|151.44|149.04|151.19|148.79|0
1651132270000|2022-04-28 07:51:10|151.06|148.66|151.19|148.79|151.19|148.79|151.06|148.66|0
1651132280000|2022-04-28 07:51:20|151.12|148.72|151.32|148.92|151.32|148.92|151.12|148.72|0
1651132290000|2022-04-28 07:51:30|151.25|148.85|150.8|148.4|151.25|148.85|150.55|148.15|0
1651132300000|2022-04-28 07:51:40|150.68|148.28|150.68|148.28|150.68|148.28|150.68|148.28|0
1651132310000|2022-04-28 07:51:50|150.55|148.15|150.68|148.28|150.68|148.28|150.55|148.15|0
1651132320000|2022-04-28 07:52:00|150.8|148.4|150.42|148.02|150.8|148.4|150.29|147.89|0
1651132330000|2022-04-28 07:52:10|150.55|148.15|150.68|148.28|150.68|148.28|150.55|148.15|0
1651132340000|2022-04-28 07:52:20|150.55|148.15|150.55|148.15|150.55|148.15|150.55|148.15|0
1651132350000|2022-04-28 07:52:30|150.68|148.28|150.55|148.15|150.68|148.28|150.55|148.15|0
1651132360000|2022-04-28 07:52:40|150.68|148.28|150.55|148.15|150.8|148.4|150.55|148.15|0
1651132370000|2022-04-28 07:52:50|150.48|148.08|150.42|148.02|150.48|148.08|150.42|148.02|0
1651132380000|2022-04-28 07:53:00|150.29|147.89|150.42|148.02|150.55|148.15|150.29|147.89|0
1651132400000|2022-04-28 07:53:20|150.55|148.15|150.8|148.4|150.8|148.4|150.48|148.08|0
1651132410000|2022-04-28 07:53:30|150.67|148.27|150.74|148.34|150.8|148.4|150.67|148.27|0
1651132420000|2022-04-28 07:53:40|150.67|148.27|150.8|148.4|150.8|148.4|150.67|148.27|0
1651132430000|2022-04-28 07:53:50|150.86|148.46|150.8|148.4|150.93|148.53|150.8|148.4|0
1651132440000|2022-04-28 07:54:00|150.93|148.53|150.8|148.4|150.93|148.53|150.8|148.4|0
1651132450000|2022-04-28 07:54:10|150.86|148.46|150.42|148.02|150.86|148.46|150.42|148.02|0
1651132460000|2022-04-28 07:54:20|150.29|147.89|150.29|147.89|150.29|147.89|150.29|147.89|0
1651132470000|2022-04-28 07:54:30|150.42|148.02|150.55|148.15|150.55|148.15|150.42|148.02|0
1651132480000|2022-04-28 07:54:40|150.42|148.02|150.16|147.76|150.42|148.02|150.16|147.76|0
1651132490000|2022-04-28 07:54:50|150.22|147.82|150.16|147.76|150.29|147.89|150.16|147.76|0
1651132500000|2022-04-28 07:55:00|150.1|147.7|150.29|147.89|150.42|148.02|150.1|147.7|0
1651132510000|2022-04-28 07:55:10|150.42|148.02|150.29|147.89|150.42|148.02|150.29|147.89|0
1651132520000|2022-04-28 07:55:20|150.04|147.64|149.78|147.38|150.04|147.64|149.78|147.38|0
1651132530000|2022-04-28 07:55:30|149.91|147.51|150.16|147.76|150.16|147.76|149.91|147.51|0
1651132540000|2022-04-28 07:55:40|150.1|147.7|150.22|147.82|150.22|147.82|150.04|147.64|0
1651132550000|2022-04-28 07:55:50|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1651132560000|2022-04-28 07:56:00|150.42|148.02|150.29|147.89|150.42|148.02|150.29|147.89|0
1651132570000|2022-04-28 07:56:10|150.16|147.76|149.84|147.44|150.22|147.82|149.84|147.44|0
1651132580000|2022-04-28 07:56:20|149.91|147.51|150.03|147.63|150.03|147.63|149.91|147.51|0
1651132590000|2022-04-28 07:56:30|149.91|147.51|149.78|147.38|149.97|147.57|149.78|147.38|0
1651132600000|2022-04-28 07:56:40|149.65|147.25|149.84|147.44|149.91|147.51|149.65|147.25|0
1651132610000|2022-04-28 07:56:50|149.91|147.51|149.65|147.25|149.91|147.51|149.65|147.25|0
1651132620000|2022-04-28 07:57:00|149.53|147.13|149.65|147.25|149.78|147.38|149.53|147.13|0
1651132630000|2022-04-28 07:57:10|149.53|147.13|149.27|146.87|149.53|147.13|149.27|146.87|0
1651132640000|2022-04-28 07:57:20|149.14|146.74|149.78|147.38|149.78|147.38|149.14|146.74|0
1651132650000|2022-04-28 07:57:30|149.65|147.25|149.91|147.51|150.03|147.63|149.65|147.25|0
1651132660000|2022-04-28 07:57:40|149.84|147.44|149.59|147.19|149.84|147.44|149.59|147.19|0
1651132670000|2022-04-28 07:57:50|149.78|147.38|150.03|147.63|150.03|147.63|149.78|147.38|0
1651132680000|2022-04-28 07:58:00|149.97|147.57|149.52|147.12|149.97|147.57|149.4|147|0
1651132690000|2022-04-28 07:58:10|149.33|146.93|149.27|146.87|149.33|146.93|149.27|146.87|0
1651132700000|2022-04-28 07:58:20|149.4|147|149.27|146.87|149.4|147|149.27|146.87|0
1651132710000|2022-04-28 07:58:30|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1651132720000|2022-04-28 07:58:40|149.08|146.68|148.64|146.24|149.08|146.68|148.64|146.24|0
1651132730000|2022-04-28 07:58:50|148.51|146.11|148.51|146.11|148.51|146.11|148.51|146.11|0
1651132740000|2022-04-28 07:59:00|148.38|145.98|148.32|145.92|148.38|145.98|148.32|145.92|0
1651132750000|2022-04-28 07:59:10|148.7|146.3|148.38|145.98|148.7|146.3|148.38|145.98|0
1651132760000|2022-04-28 07:59:20|148.51|146.11|148.38|145.98|148.51|146.11|148.38|145.98|0
1651132770000|2022-04-28 07:59:30|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1651132780000|2022-04-28 07:59:40|148.32|145.92|148.38|145.98|148.38|145.98|148.32|145.92|0
1651132790000|2022-04-28 07:59:50|148.51|146.11|148.76|146.36|148.76|146.36|148.51|146.11|0
1651132800000|2022-04-28 08:00:00|148.64|146.24|148.76|146.36|149.02|146.62|148.51|146.11|0
1651132810000|2022-04-28 08:00:10|149.02|146.62|148.89|146.49|149.27|146.87|148.89|146.49|0
1651132820000|2022-04-28 08:00:20|148.76|146.36|148.95|146.55|148.95|146.55|148.76|146.36|0
1651132830000|2022-04-28 08:00:30|149.01|146.61|149.08|146.68|149.14|146.74|149.01|146.61|0
1651132840000|2022-04-28 08:00:40|149.14|146.74|149.27|146.87|149.27|146.87|149.08|146.68|0
1651132850000|2022-04-28 08:00:50|149.46|147.06|149.14|146.74|149.46|147.06|149.14|146.74|0
1651132860000|2022-04-28 08:01:00|149.01|146.61|149.27|146.87|149.27|146.87|148.89|146.49|0
1651132870000|2022-04-28 08:01:10|149.39|146.99|149.52|147.12|149.52|147.12|149.39|146.99|0
1651132880000|2022-04-28 08:01:20|149.65|147.25|149.71|147.31|149.71|147.31|149.65|147.25|0
1651132890000|2022-04-28 08:01:30|149.65|147.25|149.9|147.5|150.16|147.76|149.65|147.25|0
1651132900000|2022-04-28 08:01:40|149.77|147.37|150.03|147.63|150.16|147.76|149.77|147.37|0
1651132910000|2022-04-28 08:01:50|149.96|147.56|150.03|147.63|150.16|147.76|149.96|147.56|0
1651132920000|2022-04-28 08:02:00|150.16|147.76|150.16|147.76|150.28|147.88|150.16|147.76|0
1651132930000|2022-04-28 08:02:10|150.41|148.01|150.85|148.45|150.85|148.45|150.41|148.01|0
1651132940000|2022-04-28 08:02:20|150.67|148.27|151.18|148.78|151.18|148.78|150.67|148.27|0
1651132950000|2022-04-28 08:02:30|151.24|148.84|151.05|148.65|151.24|148.84|150.92|148.52|0
1651132960000|2022-04-28 08:02:40|150.92|148.52|150.92|148.52|150.92|148.52|150.92|148.52|0
1651132970000|2022-04-28 08:02:50|150.79|148.39|150.92|148.52|151.05|148.65|150.79|148.39|0
1651132980000|2022-04-28 08:03:00|150.79|148.39|150.98|148.58|150.98|148.58|150.79|148.39|0
1651132990000|2022-04-28 08:03:10|150.92|148.52|150.79|148.39|150.92|148.52|150.79|148.39|0
1651133000000|2022-04-28 08:03:20|150.66|148.26|150.41|148.01|150.66|148.26|150.41|148.01|0
1651133010000|2022-04-28 08:03:30|150.28|147.88|150.22|147.82|150.28|147.88|150.15|147.75|0
1651133020000|2022-04-28 08:03:40|150.15|147.75|150.03|147.63|150.15|147.75|150.03|147.63|0
1651133030000|2022-04-28 08:03:50|150.15|147.75|150.54|148.14|150.54|148.14|150.03|147.63|0
1651133040000|2022-04-28 08:04:00|150.41|148.01|150.28|147.88|150.41|148.01|150.15|147.75|0
1651133050000|2022-04-28 08:04:10|150.03|147.63|150.15|147.75|150.15|147.75|150.03|147.63|0
1651133060000|2022-04-28 08:04:20|150.09|147.69|149.64|147.24|150.15|147.75|149.64|147.24|0
1651133070000|2022-04-28 08:04:30|149.77|147.37|149.64|147.24|149.77|147.37|149.64|147.24|0
1651133080000|2022-04-28 08:04:40|149.9|147.5|149.77|147.37|149.9|147.5|149.64|147.24|0
1651133090000|2022-04-28 08:04:50|149.64|147.24|149.52|147.12|149.64|147.24|149.39|146.99|0
1651133100000|2022-04-28 08:05:00|149.64|147.24|149.9|147.5|149.9|147.5|149.64|147.24|0
1651133110000|2022-04-28 08:05:10|150.03|147.63|150.15|147.75|150.41|148.01|150.03|147.63|0
1651133120000|2022-04-28 08:05:20|150.03|147.63|150.15|147.75|150.15|147.75|149.9|147.5|0
1651133130000|2022-04-28 08:05:30|149.9|147.5|149.77|147.37|149.9|147.5|149.77|147.37|0
1651133140000|2022-04-28 08:05:40|149.83|147.43|149.96|147.56|149.96|147.56|149.77|147.37|0
1651133150000|2022-04-28 08:05:50|149.9|147.5|149.9|147.5|149.9|147.5|149.77|147.37|0
1651133160000|2022-04-28 08:06:00|149.7|147.3|150.15|147.75|150.15|147.75|149.64|147.24|0
1651133170000|2022-04-28 08:06:10|150.28|147.88|150.41|148.01|150.41|148.01|150.28|147.88|0
1651133180000|2022-04-28 08:06:20|150.53|148.13|150.41|148.01|150.53|148.13|150.41|148.01|0
1651133190000|2022-04-28 08:06:30|150.53|148.13|150.41|148.01|150.66|148.26|150.41|148.01|0
1651133200000|2022-04-28 08:06:40|150.59|148.19|150.66|148.26|150.66|148.26|150.53|148.13|0
1651133210000|2022-04-28 08:06:50|150.53|148.13|150.66|148.26|150.66|148.26|150.53|148.13|0
1651133220000|2022-04-28 08:07:00|150.53|148.13|150.53|148.13|150.53|148.13|150.41|148.01|0
1651133230000|2022-04-28 08:07:10|150.66|148.26|151.55|149.15|151.55|149.15|150.66|148.26|0
1651133240000|2022-04-28 08:07:20|151.43|149.03|151.43|149.03|151.43|149.03|151.3|148.9|0
1651133250000|2022-04-28 08:07:30|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1651133260000|2022-04-28 08:07:40|151.17|148.77|151.04|148.64|151.17|148.77|151.04|148.64|0
1651133270000|2022-04-28 08:07:50|151.17|148.77|151.3|148.9|151.3|148.9|151.04|148.64|0
1651133280000|2022-04-28 08:08:00|151.68|149.28|151.68|149.28|151.68|149.28|151.55|149.15|0
1651133290000|2022-04-28 08:08:10|151.94|149.54|151.68|149.28|151.94|149.54|151.68|149.28|0
1651133300000|2022-04-28 08:08:20|151.55|149.15|151.49|149.09|151.55|149.15|151.43|149.03|0
1651133310000|2022-04-28 08:08:30|151.74|149.34|151.68|149.28|151.74|149.34|151.68|149.28|0
1651133320000|2022-04-28 08:08:40|151.61|149.21|151.55|149.15|151.68|149.28|151.55|149.15|0
1651133330000|2022-04-28 08:08:50|151.68|149.28|151.55|149.15|151.68|149.28|151.55|149.15|0
1651133340000|2022-04-28 08:09:00|151.3|148.9|151.3|148.9|151.42|149.02|151.3|148.9|0
1651133350000|2022-04-28 08:09:10|151.49|149.09|151.68|149.28|151.68|149.28|151.49|149.09|0
1651133360000|2022-04-28 08:09:20|151.61|149.21|151.3|148.9|151.61|149.21|151.3|148.9|0
1651133370000|2022-04-28 08:09:30|151.17|148.77|151.17|148.77|151.3|148.9|151.17|148.77|0
1651133380000|2022-04-28 08:09:40|151.04|148.64|151.17|148.77|151.17|148.77|151.04|148.64|0
1651133390000|2022-04-28 08:09:50|151.04|148.64|151.17|148.77|151.17|148.77|151.04|148.64|0
1651133400000|2022-04-28 08:10:00|150.97|148.57|150.66|148.26|150.97|148.57|150.66|148.26|0
1651133410000|2022-04-28 08:10:10|150.85|148.45|150.78|148.38|150.91|148.51|150.78|148.38|0
1651133420000|2022-04-28 08:10:20|150.66|148.26|150.66|148.26|150.66|148.26|150.66|148.26|0
1651133430000|2022-04-28 08:10:30|150.53|148.13|150.15|147.75|150.53|148.13|150.15|147.75|0
1651133440000|2022-04-28 08:10:40|150.08|147.68|150.08|147.68|150.08|147.68|150.08|147.68|0
1651133450000|2022-04-28 08:10:50|150.15|147.75|150.15|147.75|150.27|147.87|150.15|147.75|0
1651133460000|2022-04-28 08:11:00|150.02|147.62|149.89|147.49|150.02|147.62|149.89|147.49|0
1651133470000|2022-04-28 08:11:10|149.83|147.43|149.57|147.17|149.89|147.49|149.57|147.17|0
1651133480000|2022-04-28 08:11:20|149.38|146.98|149.83|147.43|149.83|147.43|149.38|146.98|0
1651133490000|2022-04-28 08:11:30|149.76|147.36|149.76|147.36|149.83|147.43|149.76|147.36|0
1651133500000|2022-04-28 08:11:40|149.64|147.24|149.76|147.36|149.76|147.36|149.51|147.11|0
1651133510000|2022-04-28 08:11:50|149.64|147.24|149.51|147.11|149.64|147.24|149.51|147.11|0
1651133520000|2022-04-28 08:12:00|149.64|147.24|149.76|147.36|149.76|147.36|149.64|147.24|0
1651133530000|2022-04-28 08:12:10|150.02|147.62|150.02|147.62|150.02|147.62|150.02|147.62|0
1651133540000|2022-04-28 08:12:20|149.89|147.49|150.02|147.62|150.08|147.68|149.89|147.49|0
1651133550000|2022-04-28 08:12:30|149.89|147.49|150.53|148.13|150.53|148.13|149.89|147.49|0
1651133560000|2022-04-28 08:12:40|150.78|148.38|151.1|148.7|151.1|148.7|150.65|148.25|0
1651133570000|2022-04-28 08:12:50|151.16|148.76|151.16|148.76|151.16|148.76|151.04|148.64|0
1651133580000|2022-04-28 08:13:00|151.04|148.64|151.16|148.76|151.16|148.76|150.91|148.51|0
1651133590000|2022-04-28 08:13:10|151.42|149.02|151.93|149.53|151.93|149.53|151.42|149.02|0
1651133600000|2022-04-28 08:13:20|151.87|149.47|151.8|149.4|151.87|149.47|151.8|149.4|0
1651133610000|2022-04-28 08:13:30|151.68|149.28|151.55|149.15|151.68|149.28|151.35|148.95|0
1651133620000|2022-04-28 08:13:40|151.93|149.53|151.8|149.4|151.93|149.53|151.8|149.4|0
1651133630000|2022-04-28 08:13:50|151.68|149.28|151.8|149.4|151.8|149.4|151.68|149.28|0
1651133640000|2022-04-28 08:14:00|151.93|149.53|151.99|149.59|151.99|149.59|151.8|149.4|0
1651133650000|2022-04-28 08:14:10|152.19|149.79|152.19|149.79|152.32|149.92|152.12|149.72|0
1651133660000|2022-04-28 08:14:20|152.06|149.66|152.06|149.66|152.06|149.66|152.06|149.66|0
1651133670000|2022-04-28 08:14:30|151.93|149.53|152.44|150.04|152.44|150.04|151.93|149.53|0
1651133680000|2022-04-28 08:14:40|152.7|150.3|152.57|150.17|152.7|150.3|152.57|150.17|0
1651133690000|2022-04-28 08:14:50|152.63|150.23|152.7|150.3|152.7|150.3|152.57|150.17|0
1651133700000|2022-04-28 08:15:00|152.57|150.17|152.57|150.17|152.57|150.17|152.44|150.04|0
1651133710000|2022-04-28 08:15:10|152.83|150.43|152.83|150.43|152.96|150.56|152.83|150.43|0
1651133720000|2022-04-28 08:15:20|152.7|150.3|152.7|150.3|152.7|150.3|152.7|150.3|0
1651133730000|2022-04-28 08:15:30|152.83|150.43|153.02|150.62|153.02|150.62|152.7|150.3|0
1651133740000|2022-04-28 08:15:40|153.21|150.81|153.09|150.69|153.34|150.94|153.09|150.69|0
1651133750000|2022-04-28 08:15:50|152.96|150.56|152.83|150.43|152.96|150.56|152.83|150.43|0
1651133760000|2022-04-28 08:16:00|152.7|150.3|152.83|150.43|152.83|150.43|152.7|150.3|0
1651133770000|2022-04-28 08:16:10|152.96|150.56|153.34|150.94|153.34|150.94|152.96|150.56|0
1651133780000|2022-04-28 08:16:20|153.09|150.69|153.09|150.69|153.09|150.69|153.09|150.69|0
1651133790000|2022-04-28 08:16:30|153.21|150.81|153.08|150.68|153.21|150.81|153.08|150.68|0
1651133800000|2022-04-28 08:16:40|153.02|150.62|153.08|150.68|153.08|150.68|153.02|150.62|0
1651133810000|2022-04-28 08:16:50|152.96|150.56|153.15|150.75|153.15|150.75|152.96|150.56|0
1651133820000|2022-04-28 08:17:00|153.08|150.68|153.47|151.07|153.47|151.07|153.08|150.68|0
1651133830000|2022-04-28 08:17:10|153.4|151|153.47|151.07|153.47|151.07|153.34|150.94|0
1651133840000|2022-04-28 08:17:20|153.4|151|153.47|151.07|153.47|151.07|153.34|150.94|0
1651133850000|2022-04-28 08:17:30|153.34|150.94|153.08|150.68|153.34|150.94|153.08|150.68|0
1651133860000|2022-04-28 08:17:40|152.96|150.56|152.96|150.56|152.96|150.56|152.96|150.56|0
1651133870000|2022-04-28 08:17:50|152.95|150.55|152.95|150.55|152.95|150.55|152.95|150.55|0
1651133880000|2022-04-28 08:18:00|152.83|150.43|152.63|150.23|152.83|150.43|152.63|150.23|0
1651133890000|2022-04-28 08:18:10|152.57|150.17|152.57|150.17|152.57|150.17|152.57|150.17|0
1651133900000|2022-04-28 08:18:20|152.44|150.04|152.44|150.04|152.57|150.17|152.44|150.04|0
1651133910000|2022-04-28 08:18:30|152.37|149.97|152.05|149.65|152.37|149.97|152.05|149.65|0
1651133920000|2022-04-28 08:18:40|152.18|149.78|152.18|149.78|152.44|150.04|152.18|149.78|0
1651133930000|2022-04-28 08:18:50|152.24|149.84|152.05|149.65|152.31|149.91|152.05|149.65|0
1651133940000|2022-04-28 08:19:00|151.99|149.59|151.93|149.53|151.99|149.59|151.93|149.53|0
1651133950000|2022-04-28 08:19:10|152.05|149.65|151.99|149.59|152.05|149.65|151.99|149.59|0
1651133960000|2022-04-28 08:19:20|152.05|149.65|152.31|149.91|152.31|149.91|151.93|149.53|0
1651133970000|2022-04-28 08:19:30|152.05|149.65|151.93|149.53|152.05|149.65|151.93|149.53|0
1651133980000|2022-04-28 08:19:40|152.05|149.65|152.12|149.72|152.12|149.72|152.05|149.65|0
1651133990000|2022-04-28 08:19:50|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1651134000000|2022-04-28 08:20:00|151.93|149.53|152.18|149.78|152.18|149.78|151.93|149.53|0
1651134010000|2022-04-28 08:20:10|152.31|149.91|152.44|150.04|152.44|150.04|152.24|149.84|0
1651134020000|2022-04-28 08:20:20|152.31|149.91|152.57|150.17|152.63|150.23|152.31|149.91|0
1651134030000|2022-04-28 08:20:30|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1651134040000|2022-04-28 08:20:40|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1651134050000|2022-04-28 08:20:50|152.11|149.71|152.05|149.65|152.11|149.71|152.05|149.65|0
1651134060000|2022-04-28 08:21:00|151.92|149.52|151.92|149.52|152.05|149.65|151.92|149.52|0
1651134070000|2022-04-28 08:21:10|151.8|149.4|151.8|149.4|151.8|149.4|151.8|149.4|0
1651134080000|2022-04-28 08:21:20|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1651134090000|2022-04-28 08:21:30|151.8|149.4|151.54|149.14|151.8|149.4|151.54|149.14|0
1651134100000|2022-04-28 08:21:40|151.47|149.07|151.92|149.52|151.92|149.52|151.47|149.07|0
1651134110000|2022-04-28 08:21:50|151.98|149.58|151.92|149.52|151.98|149.58|151.92|149.52|0
1651134120000|2022-04-28 08:22:00|152.05|149.65|151.92|149.52|152.05|149.65|151.92|149.52|0
1651134130000|2022-04-28 08:22:10|152.05|149.65|152.31|149.91|152.31|149.91|152.05|149.65|0
1651134140000|2022-04-28 08:22:20|152.69|150.29|152.69|150.29|152.69|150.29|152.69|150.29|0
1651134150000|2022-04-28 08:22:30|152.56|150.16|152.44|150.04|152.56|150.16|152.44|150.04|0
1651134160000|2022-04-28 08:22:40|152.31|149.91|152.37|149.97|152.44|150.04|152.31|149.91|0
1651134170000|2022-04-28 08:22:50|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1651134180000|2022-04-28 08:23:00|152.5|150.1|152.69|150.29|152.95|150.55|152.5|150.1|0
1651134190000|2022-04-28 08:23:10|152.56|150.16|152.5|150.1|152.56|150.16|152.43|150.03|0
1651134200000|2022-04-28 08:23:20|152.56|150.16|152.56|150.16|152.56|150.16|152.43|150.03|0
1651134210000|2022-04-28 08:23:30|152.82|150.42|152.82|150.42|152.95|150.55|152.82|150.42|0
1651134220000|2022-04-28 08:23:40|152.88|150.48|152.95|150.55|152.95|150.55|152.88|150.48|0
1651134230000|2022-04-28 08:23:50|152.88|150.48|152.95|150.55|152.95|150.55|152.82|150.42|0
1651134240000|2022-04-28 08:24:00|153.21|150.81|153.21|150.81|153.21|150.81|153.21|150.81|0
1651134250000|2022-04-28 08:24:10|153.33|150.93|153.21|150.81|153.33|150.93|153.21|150.81|0
1651134260000|2022-04-28 08:24:20|153.27|150.87|153.21|150.81|153.27|150.87|153.21|150.81|0
1651134270000|2022-04-28 08:24:30|153.33|150.93|153.33|150.93|153.33|150.93|153.21|150.81|0
1651134280000|2022-04-28 08:24:40|153.46|151.06|153.33|150.93|153.46|151.06|153.33|150.93|0
1651134290000|2022-04-28 08:24:50|153.27|150.87|153.27|150.87|153.27|150.87|153.27|150.87|0
1651134300000|2022-04-28 08:25:00|153.2|150.8|153.33|150.93|153.33|150.93|153.2|150.8|0
1651134310000|2022-04-28 08:25:10|153.52|151.12|153.59|151.19|153.59|151.19|153.52|151.12|0
1651134320000|2022-04-28 08:25:20|153.85|151.45|153.78|151.38|153.85|151.45|153.78|151.38|0
1651134330000|2022-04-28 08:25:30|153.72|151.32|153.59|151.19|153.78|151.38|153.59|151.19|0
1651134340000|2022-04-28 08:25:40|153.46|151.06|153.46|151.06|153.46|151.06|153.46|151.06|0
1651134350000|2022-04-28 08:25:50|153.59|151.19|153.98|151.58|153.98|151.58|153.59|151.19|0
1651134360000|2022-04-28 08:26:00|153.85|151.45|153.72|151.32|153.85|151.45|153.65|151.25|0
1651134380000|2022-04-28 08:26:20|153.65|151.25|153.46|151.06|153.72|151.32|153.46|151.06|0
1651134390000|2022-04-28 08:26:30|153.59|151.19|153.72|151.32|153.72|151.32|153.59|151.19|0
1651134400000|2022-04-28 08:26:40|153.65|151.25|153.59|151.19|153.72|151.32|153.59|151.19|0
1651134410000|2022-04-28 08:26:50|153.85|151.45|153.65|151.25|153.85|151.45|153.65|151.25|0
1651134420000|2022-04-28 08:27:00|153.59|151.19|153.46|151.06|153.59|151.19|153.46|151.06|0
1651134430000|2022-04-28 08:27:10|153.33|150.93|153.33|150.93|153.33|150.93|153.33|150.93|0
1651134440000|2022-04-28 08:27:20|153.46|151.06|153.59|151.19|153.59|151.19|153.46|151.06|0
1651134450000|2022-04-28 08:27:30|153.46|151.06|153.72|151.32|153.72|151.32|153.46|151.06|0
1651134460000|2022-04-28 08:27:40|153.98|151.58|154.23|151.83|154.23|151.83|153.98|151.58|0
1651134470000|2022-04-28 08:27:50|154.17|151.77|154.23|151.83|154.23|151.83|154.17|151.77|0
1651134480000|2022-04-28 08:28:00|154.11|151.71|154.1|151.7|154.23|151.83|154.1|151.7|0
1651134490000|2022-04-28 08:28:10|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1651134500000|2022-04-28 08:28:20|154.17|151.77|153.85|151.45|154.17|151.77|153.85|151.45|0
1651134510000|2022-04-28 08:28:30|154.04|151.64|153.98|151.58|154.1|151.7|153.98|151.58|0
1651134520000|2022-04-28 08:28:40|153.72|151.32|153.78|151.38|153.78|151.38|153.72|151.32|0
1651134530000|2022-04-28 08:28:50|153.85|151.45|153.85|151.45|153.97|151.57|153.85|151.45|0
1651134540000|2022-04-28 08:29:00|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1651134550000|2022-04-28 08:29:10|153.85|151.45|154.1|151.7|154.1|151.7|153.85|151.45|0
1651134560000|2022-04-28 08:29:20|154.23|151.83|154.36|151.96|154.36|151.96|154.23|151.83|0
1651134570000|2022-04-28 08:29:30|154.23|151.83|154.23|151.83|154.23|151.83|154.17|151.77|0
1651134590000|2022-04-28 08:29:50|154.1|151.7|154.23|151.83|154.23|151.83|154.1|151.7|0
1651134610000|2022-04-28 08:30:10|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1651134620000|2022-04-28 08:30:20|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1651134630000|2022-04-28 08:30:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1651134640000|2022-04-28 08:30:40|153.97|151.57|154.23|151.83|154.23|151.83|153.97|151.57|0
1651134660000|2022-04-28 08:31:00|154.1|151.7|154.1|151.7|154.23|151.83|154.1|151.7|0
1651134680000|2022-04-28 08:31:20|153.97|151.57|154.03|151.63|154.1|151.7|153.97|151.57|0
1651134690000|2022-04-28 08:31:30|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1651134700000|2022-04-28 08:31:40|154.03|151.63|153.97|151.57|154.03|151.63|153.97|151.57|0
1651134710000|2022-04-28 08:31:50|153.9|151.5|153.97|151.57|153.97|151.57|153.9|151.5|0
1651134720000|2022-04-28 08:32:00|153.9|151.5|153.71|151.31|153.9|151.5|153.71|151.31|0
1651134730000|2022-04-28 08:32:10|153.84|151.44|153.71|151.31|153.84|151.44|153.71|151.31|0
1651134750000|2022-04-28 08:32:30|153.58|151.18|153.45|151.05|153.58|151.18|153.2|150.8|0
1651134760000|2022-04-28 08:32:40|153.33|150.93|153.45|151.05|153.45|151.05|153.33|150.93|0
1651134770000|2022-04-28 08:32:50|153.65|151.25|153.58|151.18|153.71|151.31|153.58|151.18|0
1651134780000|2022-04-28 08:33:00|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1651134800000|2022-04-28 08:33:20|153.77|151.37|153.84|151.44|153.97|151.57|153.77|151.37|0
1651134810000|2022-04-28 08:33:30|153.97|151.57|154.16|151.76|154.16|151.76|153.97|151.57|0
1651134820000|2022-04-28 08:33:40|154.23|151.83|154.36|151.96|154.36|151.96|154.23|151.83|0
1651134830000|2022-04-28 08:33:50|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1651134840000|2022-04-28 08:34:00|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1651134860000|2022-04-28 08:34:20|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1651134870000|2022-04-28 08:34:30|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1651134900000|2022-04-28 08:35:00|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1651134910000|2022-04-28 08:35:10|154.23|151.83|154.23|151.83|154.23|151.83|154.1|151.7|0
1651134920000|2022-04-28 08:35:20|154.36|151.96|154.23|151.83|154.36|151.96|154.23|151.83|0
1651134940000|2022-04-28 08:35:40|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1651134950000|2022-04-28 08:35:50|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1651134960000|2022-04-28 08:36:00|154.1|151.7|154.36|151.96|154.36|151.96|154.1|151.7|0
1651134970000|2022-04-28 08:36:10|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1651134990000|2022-04-28 08:36:30|154.35|151.95|154.23|151.83|154.35|151.95|154.23|151.83|0
1651135010000|2022-04-28 08:36:50|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1651135040000|2022-04-28 08:37:20|153.97|151.57|154.1|151.7|154.1|151.7|153.97|151.57|0
1651135050000|2022-04-28 08:37:30|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1651135070000|2022-04-28 08:37:50|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1651135080000|2022-04-28 08:38:00|153.84|151.44|153.97|151.57|153.97|151.57|153.84|151.44|0
1651135090000|2022-04-28 08:38:10|153.96|151.56|153.96|151.56|153.96|151.56|153.96|151.56|0
1651135100000|2022-04-28 08:38:20|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1651135140000|2022-04-28 08:39:00|154.22|151.82|154.09|151.69|154.22|151.82|154.09|151.69|0
1651135150000|2022-04-28 08:39:10|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1651135180000|2022-04-28 08:39:40|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1651135200000|2022-04-28 08:40:00|153.96|151.56|154.09|151.69|154.09|151.69|153.96|151.56|0
1651135210000|2022-04-28 08:40:10|154.22|151.82|154.35|151.95|154.35|151.95|154.22|151.82|0
1651135220000|2022-04-28 08:40:20|154.22|151.82|154.09|151.69|154.22|151.82|154.09|151.69|0
1651135230000|2022-04-28 08:40:30|154.22|151.82|154.35|151.95|154.35|151.95|154.22|151.82|0
1651135240000|2022-04-28 08:40:40|155.78|153.38|155.78|153.38|155.78|153.38|155.78|153.38|0
1651135250000|2022-04-28 08:40:50|156.17|153.77|155.52|153.12|156.17|153.77|155.52|153.12|0
1651135260000|2022-04-28 08:41:00|155.65|153.25|155.91|153.51|155.91|153.51|155.65|153.25|0
1651135270000|2022-04-28 08:41:10|155.78|153.38|155.65|153.25|155.78|153.38|155.65|153.25|0
1651135280000|2022-04-28 08:41:20|155.52|153.12|155.39|152.99|155.52|153.12|155.39|152.99|0
1651135290000|2022-04-28 08:41:30|155.26|152.86|155|152.6|155.26|152.86|155|152.6|0
1651135300000|2022-04-28 08:41:40|155.26|152.86|155.26|152.86|155.26|152.86|155.13|152.73|0
1651135310000|2022-04-28 08:41:50|155.32|152.92|155.13|152.73|155.39|152.99|155.13|152.73|0
1651135320000|2022-04-28 08:42:00|155|152.6|155.52|153.12|155.52|153.12|155|152.6|0
1651135330000|2022-04-28 08:42:10|155.39|152.99|155.52|153.12|155.52|153.12|155.39|152.99|0
1651135340000|2022-04-28 08:42:20|155.26|152.86|155.13|152.73|155.26|152.86|155.13|152.73|0
1651135350000|2022-04-28 08:42:30|155|152.6|155|152.6|155|152.6|154.87|152.47|0
1651135360000|2022-04-28 08:42:40|155.13|152.73|155.13|152.73|155.26|152.86|155.13|152.73|0
1651135370000|2022-04-28 08:42:50|155|152.6|155.13|152.73|155.13|152.73|155|152.6|0
1651135380000|2022-04-28 08:43:00|155|152.6|154.87|152.47|155|152.6|154.87|152.47|0
1651135390000|2022-04-28 08:43:10|154.93|152.53|154.74|152.34|154.93|152.53|154.74|152.34|0
1651135400000|2022-04-28 08:43:20|154.8|152.4|154.61|152.21|154.8|152.4|154.61|152.21|0
1651135410000|2022-04-28 08:43:30|154.74|152.34|154.48|152.08|154.74|152.34|154.48|152.08|0
1651135420000|2022-04-28 08:43:40|154.54|152.14|154.48|152.08|154.61|152.21|154.48|152.08|0
1651135430000|2022-04-28 08:43:50|154.35|151.95|154.35|151.95|154.35|151.95|154.22|151.82|0
1651135440000|2022-04-28 08:44:00|154.22|151.82|154.35|151.95|154.35|151.95|154.22|151.82|0
1651135450000|2022-04-28 08:44:10|154.22|151.82|153.96|151.56|154.22|151.82|153.96|151.56|0
1651135460000|2022-04-28 08:44:20|153.83|151.43|153.7|151.3|153.96|151.56|153.7|151.3|0
1651135470000|2022-04-28 08:44:30|153.96|151.56|154.09|151.69|154.09|151.69|153.96|151.56|0
1651135480000|2022-04-28 08:44:40|154.02|151.62|154.22|151.82|154.35|151.95|154.02|151.62|0
1651135490000|2022-04-28 08:44:50|154.48|152.08|154.22|151.82|154.48|152.08|154.22|151.82|0
1651135500000|2022-04-28 08:45:00|154.09|151.69|154.09|151.69|154.22|151.82|154.09|151.69|0
1651135510000|2022-04-28 08:45:10|154.22|151.82|154.22|151.82|154.22|151.82|154.15|151.75|0
1651135520000|2022-04-28 08:45:20|154.35|151.95|154.09|151.69|154.35|151.95|154.09|151.69|0
1651135530000|2022-04-28 08:45:30|154.15|151.75|154.22|151.82|154.22|151.82|154.09|151.69|0
1651135540000|2022-04-28 08:45:40|154.09|151.69|154.35|151.95|154.35|151.95|154.09|151.69|0
1651135550000|2022-04-28 08:45:50|154.34|151.94|154.22|151.82|154.34|151.94|154.22|151.82|0
1651135560000|2022-04-28 08:46:00|154.34|151.94|154.34|151.94|154.34|151.94|154.22|151.82|0
1651135570000|2022-04-28 08:46:10|154.47|152.07|154.34|151.94|154.47|152.07|154.34|151.94|0
1651135580000|2022-04-28 08:46:20|154.73|152.33|154.86|152.46|154.86|152.46|154.67|152.27|0
1651135590000|2022-04-28 08:46:30|154.99|152.59|154.73|152.33|154.99|152.59|154.6|152.2|0
1651135600000|2022-04-28 08:46:40|154.6|152.2|154.67|152.27|154.73|152.33|154.6|152.2|0
1651135610000|2022-04-28 08:46:50|154.73|152.33|154.6|152.2|154.73|152.33|154.6|152.2|0
1651135620000|2022-04-28 08:47:00|154.47|152.07|154.6|152.2|154.6|152.2|154.47|152.07|0
1651135630000|2022-04-28 08:47:10|154.86|152.46|154.79|152.39|154.86|152.46|154.79|152.39|0
1651135640000|2022-04-28 08:47:20|154.73|152.33|154.99|152.59|154.99|152.59|154.73|152.33|0
1651135650000|2022-04-28 08:47:30|154.92|152.52|155.12|152.72|155.12|152.72|154.92|152.52|0
1651135660000|2022-04-28 08:47:40|154.99|152.59|155.12|152.72|155.12|152.72|154.99|152.59|0
1651135670000|2022-04-28 08:47:50|155.25|152.85|155.25|152.85|155.38|152.98|155.25|152.85|0
1651135680000|2022-04-28 08:48:00|155.18|152.78|155.25|152.85|155.25|152.85|155.18|152.78|0
1651135690000|2022-04-28 08:48:10|155.38|152.98|155.38|152.98|155.51|153.11|155.38|152.98|0
1651135700000|2022-04-28 08:48:20|155.25|152.85|155.77|153.37|155.9|153.5|155.25|152.85|0
1651135710000|2022-04-28 08:48:30|155.7|153.3|155.38|152.98|155.7|153.3|155.38|152.98|0
1651135720000|2022-04-28 08:48:40|155.51|153.11|155.57|153.17|155.57|153.17|155.44|153.04|0
1651135730000|2022-04-28 08:48:50|155.77|153.37|155.64|153.24|155.77|153.37|155.64|153.24|0
1651135740000|2022-04-28 08:49:00|155.77|153.37|155.25|152.85|155.77|153.37|155.25|152.85|0
1651135750000|2022-04-28 08:49:10|155.38|152.98|154.99|152.59|155.38|152.98|154.99|152.59|0
1651135760000|2022-04-28 08:49:20|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1651135770000|2022-04-28 08:49:30|155.12|152.72|154.99|152.59|155.12|152.72|154.99|152.59|0
1651135780000|2022-04-28 08:49:40|154.86|152.46|154.86|152.46|154.86|152.46|154.86|152.46|0
1651135790000|2022-04-28 08:49:50|154.99|152.59|155.05|152.65|155.05|152.65|154.99|152.59|0
1651135800000|2022-04-28 08:50:00|155.12|152.72|154.99|152.59|155.12|152.72|154.86|152.46|0
1651135810000|2022-04-28 08:50:10|154.92|152.52|154.99|152.59|154.99|152.59|154.92|152.52|0
1651135820000|2022-04-28 08:50:20|154.86|152.46|154.86|152.46|154.92|152.52|154.86|152.46|0
1651135830000|2022-04-28 08:50:30|154.92|152.52|154.86|152.46|154.99|152.59|154.86|152.46|0
1651135840000|2022-04-28 08:50:40|154.79|152.39|154.6|152.2|154.79|152.39|154.6|152.2|0
1651135850000|2022-04-28 08:50:50|154.34|151.94|154.34|151.94|154.4|152|154.34|151.94|0
1651135860000|2022-04-28 08:51:00|154.6|152.2|154.73|152.33|154.73|152.33|154.6|152.2|0
1651135870000|2022-04-28 08:51:10|154.99|152.59|154.86|152.46|155.25|152.85|154.86|152.46|0
1651135880000|2022-04-28 08:51:20|154.73|152.33|154.86|152.46|154.86|152.46|154.73|152.33|0
1651135890000|2022-04-28 08:51:30|154.73|152.33|154.86|152.46|154.86|152.46|154.73|152.33|0
1651135900000|2022-04-28 08:51:40|154.99|152.59|154.99|152.59|154.99|152.59|154.99|152.59|0
1651135910000|2022-04-28 08:51:50|155.05|152.65|155.12|152.72|155.12|152.72|155.05|152.65|0
1651135920000|2022-04-28 08:52:00|154.99|152.59|155.12|152.72|155.12|152.72|154.99|152.59|0
1651135930000|2022-04-28 08:52:10|155.05|152.65|155.05|152.65|155.31|152.91|155.05|152.65|0
1651135940000|2022-04-28 08:52:20|155.12|152.72|155.31|152.91|155.31|152.91|155.12|152.72|0
1651135950000|2022-04-28 08:52:30|155.25|152.85|155.64|153.24|155.64|153.24|155.25|152.85|0
1651135960000|2022-04-28 08:52:40|155.51|153.11|155.25|152.85|155.51|153.11|155.25|152.85|0
1651135970000|2022-04-28 08:52:50|155.24|152.84|155.24|152.84|155.37|152.97|155.24|152.84|0
1651135980000|2022-04-28 08:53:00|155.37|152.97|155.37|152.97|155.37|152.97|155.37|152.97|0
1651135990000|2022-04-28 08:53:10|155.24|152.84|155.37|152.97|155.37|152.97|155.24|152.84|0
1651136000000|2022-04-28 08:53:20|155.24|152.84|155.11|152.71|155.24|152.84|155.11|152.71|0
1651136010000|2022-04-28 08:53:30|155.18|152.78|155.24|152.84|155.24|152.84|155.18|152.78|0
1651136030000|2022-04-28 08:53:50|155.37|152.97|155.44|153.04|155.44|153.04|155.37|152.97|0
1651136040000|2022-04-28 08:54:00|155.37|152.97|155.24|152.84|155.37|152.97|155.24|152.84|0
1651136050000|2022-04-28 08:54:10|155.37|152.97|155.37|152.97|155.44|153.04|155.37|152.97|0
1651136060000|2022-04-28 08:54:20|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651136070000|2022-04-28 08:54:30|155.44|153.04|155.44|153.04|155.44|153.04|155.44|153.04|0
1651136080000|2022-04-28 08:54:40|155.37|152.97|155.5|153.1|155.5|153.1|155.37|152.97|0
1651136090000|2022-04-28 08:54:50|155.63|153.23|155.57|153.17|155.63|153.23|155.57|153.17|0
1651136100000|2022-04-28 08:55:00|155.5|153.1|155.63|153.23|155.63|153.23|155.5|153.1|0
1651136110000|2022-04-28 08:55:10|155.76|153.36|155.63|153.23|155.76|153.36|155.63|153.23|0
1651136120000|2022-04-28 08:55:20|155.56|153.16|155.76|153.36|155.76|153.36|155.56|153.16|0
1651136140000|2022-04-28 08:55:40|155.82|153.42|155.76|153.36|155.82|153.42|155.76|153.36|0
1651136150000|2022-04-28 08:55:50|155.63|153.23|155.5|153.1|155.63|153.23|155.5|153.1|0
1651136160000|2022-04-28 08:56:00|155.37|152.97|155.76|153.36|155.76|153.36|155.37|152.97|0
1651136170000|2022-04-28 08:56:10|155.63|153.23|155.63|153.23|155.69|153.29|155.63|153.23|0
1651136180000|2022-04-28 08:56:20|155.76|153.36|155.63|153.23|155.76|153.36|155.63|153.23|0
1651136220000|2022-04-28 08:57:00|155.5|153.1|155.37|152.97|155.5|153.1|155.37|152.97|0
1651136230000|2022-04-28 08:57:10|155.5|153.1|155.37|152.97|155.5|153.1|155.37|152.97|0
1651136240000|2022-04-28 08:57:20|155.3|152.9|155.24|152.84|155.3|152.9|155.24|152.84|0
1651136250000|2022-04-28 08:57:30|155.11|152.71|155.37|152.97|155.43|153.03|155.11|152.71|0
1651136260000|2022-04-28 08:57:40|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1651136270000|2022-04-28 08:57:50|155.37|152.97|155.5|153.1|155.5|153.1|155.37|152.97|0
1651136280000|2022-04-28 08:58:00|155.63|153.23|155.63|153.23|155.63|153.23|155.5|153.1|0
1651136300000|2022-04-28 08:58:20|155.76|153.36|155.89|153.49|155.89|153.49|155.76|153.36|0
1651136310000|2022-04-28 08:58:30|156.02|153.62|156.15|153.75|156.15|153.75|156.02|153.62|0
1651136320000|2022-04-28 08:58:40|155.89|153.49|156.15|153.75|156.15|153.75|155.89|153.49|0
1651136330000|2022-04-28 08:58:50|156.28|153.88|156.28|153.88|156.28|153.88|156.28|153.88|0
1651136340000|2022-04-28 08:59:00|156.15|153.75|156.28|153.88|156.28|153.88|156.15|153.75|0
1651136350000|2022-04-28 08:59:10|156.21|153.81|156.28|153.88|156.28|153.88|156.21|153.81|0
1651136360000|2022-04-28 08:59:20|156.21|153.81|156.28|153.88|156.28|153.88|156.15|153.75|0
1651136370000|2022-04-28 08:59:30|156.67|154.27|156.67|154.27|156.67|154.27|156.67|154.27|0
1651136380000|2022-04-28 08:59:40|156.8|154.4|156.67|154.27|156.8|154.4|156.67|154.27|0
1651136390000|2022-04-28 08:59:50|156.73|154.33|157.85|155.45|157.85|155.45|156.73|154.33|0
1651136400000|2022-04-28 09:00:00|158.11|155.71|158.37|155.97|158.37|155.97|158.11|155.71|0
1651136410000|2022-04-28 09:00:10|158.5|156.1|159.03|156.63|159.03|156.63|158.5|156.1|0
1651136420000|2022-04-28 09:00:20|159.09|156.69|158.37|155.97|159.09|156.69|158.37|155.97|0
1651136430000|2022-04-28 09:00:30|158.11|155.71|157.72|155.32|158.11|155.71|157.72|155.32|0
1651136440000|2022-04-28 09:00:40|157.78|155.38|157.58|155.18|157.78|155.38|157.52|155.12|0
1651136450000|2022-04-28 09:00:50|157.72|155.32|157.45|155.05|157.72|155.32|157.45|155.05|0
1651136460000|2022-04-28 09:01:00|157.58|155.18|157.45|155.05|157.58|155.18|157.45|155.05|0
1651136470000|2022-04-28 09:01:10|157.19|154.79|156.99|154.59|157.19|154.79|156.99|154.59|0
1651136480000|2022-04-28 09:01:20|157.06|154.66|156.93|154.53|157.06|154.66|156.93|154.53|0
1651136490000|2022-04-28 09:01:30|156.8|154.4|157.06|154.66|157.06|154.66|156.8|154.4|0
1651136500000|2022-04-28 09:01:40|156.99|154.59|156.8|154.4|156.99|154.59|156.8|154.4|0
1651136510000|2022-04-28 09:01:50|156.67|154.27|156.8|154.4|156.8|154.4|156.67|154.27|0
1651136520000|2022-04-28 09:02:00|157.19|154.79|157.19|154.79|157.19|154.79|157.06|154.66|0
1651136530000|2022-04-28 09:02:10|157.45|155.05|157.45|155.05|157.45|155.05|157.25|154.85|0
1651136540000|2022-04-28 09:02:20|157.51|155.11|157.19|154.79|157.58|155.18|157.06|154.66|0
1651136550000|2022-04-28 09:02:30|157.06|154.66|157.19|154.79|157.19|154.79|157.06|154.66|0
1651136560000|2022-04-28 09:02:40|157.32|154.92|157.19|154.79|157.32|154.92|157.19|154.79|0
1651136570000|2022-04-28 09:02:50|157.45|155.05|157.84|155.44|157.84|155.44|157.32|154.92|0
1651136580000|2022-04-28 09:03:00|157.98|155.58|157.78|155.38|157.98|155.58|157.78|155.38|0
1651136590000|2022-04-28 09:03:10|157.71|155.31|157.45|155.05|157.71|155.31|157.45|155.05|0
1651136600000|2022-04-28 09:03:20|157.32|154.92|157.38|154.98|157.45|155.05|157.32|154.92|0
1651136610000|2022-04-28 09:03:30|157.32|154.92|157.19|154.79|157.32|154.92|157.19|154.79|0
1651136620000|2022-04-28 09:03:40|157.45|155.05|157.91|155.51|157.91|155.51|157.45|155.05|0
1651136630000|2022-04-28 09:03:50|157.84|155.44|157.97|155.57|157.97|155.57|157.84|155.44|0
1651136640000|2022-04-28 09:04:00|158.04|155.64|158.24|155.84|158.24|155.84|157.97|155.57|0
1651136650000|2022-04-28 09:04:10|158.56|156.16|158.63|156.23|158.63|156.23|158.37|155.97|0
1651136660000|2022-04-28 09:04:20|158.5|156.1|158.63|156.23|158.69|156.29|158.5|156.1|0
1651136670000|2022-04-28 09:04:30|158.76|156.36|158.5|156.1|158.76|156.36|158.5|156.1|0
1651136680000|2022-04-28 09:04:40|158.56|156.16|158.43|156.03|158.56|156.16|158.24|155.84|0
1651136690000|2022-04-28 09:04:50|158.37|155.97|158.17|155.77|158.37|155.97|158.17|155.77|0
1651136700000|2022-04-28 09:05:00|157.97|155.57|158.37|155.97|158.37|155.97|157.97|155.57|0
1651136710000|2022-04-28 09:05:10|158.1|155.7|158.24|155.84|158.24|155.84|158.04|155.64|0
1651136720000|2022-04-28 09:05:20|158.1|155.7|158.1|155.7|158.1|155.7|158.1|155.7|0
1651136730000|2022-04-28 09:05:30|157.97|155.57|158.1|155.7|158.1|155.7|157.97|155.57|0
1651136740000|2022-04-28 09:05:40|158.17|155.77|158.24|155.84|158.24|155.84|158.1|155.7|0
1651136750000|2022-04-28 09:05:50|158.1|155.7|158.04|155.64|158.1|155.7|157.97|155.57|0
1651136760000|2022-04-28 09:06:00|157.97|155.57|157.97|155.57|157.97|155.57|157.84|155.44|0
1651136770000|2022-04-28 09:06:10|158.1|155.7|158.04|155.64|158.17|155.77|158.04|155.64|0
1651136780000|2022-04-28 09:06:20|158.1|155.7|157.64|155.24|158.1|155.7|157.64|155.24|0
1651136790000|2022-04-28 09:06:30|157.45|155.05|157.45|155.05|157.58|155.18|157.45|155.05|0
1651136800000|2022-04-28 09:06:40|157.51|155.11|157.45|155.05|157.51|155.11|157.45|155.05|0
1651136810000|2022-04-28 09:06:50|157.51|155.11|157.32|154.92|157.51|155.11|157.32|154.92|0
1651136820000|2022-04-28 09:07:00|157.19|154.79|157.45|155.05|157.45|155.05|157.19|154.79|0
1651136830000|2022-04-28 09:07:10|157.32|154.92|157.18|154.78|157.32|154.92|157.18|154.78|0
1651136840000|2022-04-28 09:07:20|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1651136850000|2022-04-28 09:07:30|157.05|154.65|157.05|154.65|157.05|154.65|156.92|154.52|0
1651136860000|2022-04-28 09:07:40|157.32|154.92|157.05|154.65|157.32|154.92|157.05|154.65|0
1651136870000|2022-04-28 09:07:50|156.99|154.59|157.05|154.65|157.05|154.65|156.92|154.52|0
1651136880000|2022-04-28 09:08:00|157.18|154.78|157.45|155.05|157.58|155.18|157.18|154.78|0
1651136890000|2022-04-28 09:08:10|157.51|155.11|157.31|154.91|157.51|155.11|157.31|154.91|0
1651136900000|2022-04-28 09:08:20|157.38|154.98|157.38|154.98|157.38|154.98|157.18|154.78|0
1651136910000|2022-04-28 09:08:30|157.45|155.05|157.38|154.98|157.45|155.05|157.38|154.98|0
1651136920000|2022-04-28 09:08:40|157.18|154.78|157.31|154.91|157.31|154.91|157.05|154.65|0
1651136930000|2022-04-28 09:08:50|157.18|154.78|157.05|154.65|157.18|154.78|157.05|154.65|0
1651136940000|2022-04-28 09:09:00|156.92|154.52|157.05|154.65|157.05|154.65|156.92|154.52|0
1651136950000|2022-04-28 09:09:10|156.79|154.39|156.85|154.45|157.05|154.65|156.79|154.39|0
1651136960000|2022-04-28 09:09:20|156.92|154.52|156.92|154.52|157.05|154.65|156.92|154.52|0
1651136970000|2022-04-28 09:09:30|156.79|154.39|156.14|153.74|156.79|154.39|156.14|153.74|0
1651136980000|2022-04-28 09:09:40|156.01|153.61|156.01|153.61|156.07|153.67|156.01|153.61|0
1651136990000|2022-04-28 09:09:50|156.14|153.74|156.27|153.87|156.27|153.87|156.14|153.74|0
1651137000000|2022-04-28 09:10:00|156.4|154|156.4|154|156.4|154|156.27|153.87|0
1651137010000|2022-04-28 09:10:10|156.33|153.93|156.14|153.74|156.33|153.93|156.14|153.74|0
1651137020000|2022-04-28 09:10:20|156.01|153.61|155.88|153.48|156.01|153.61|155.88|153.48|0
1651137030000|2022-04-28 09:10:30|156.01|153.61|155.75|153.35|156.01|153.61|155.75|153.35|0
1651137040000|2022-04-28 09:10:40|155.62|153.22|156.01|153.61|156.01|153.61|155.62|153.22|0
1651137050000|2022-04-28 09:10:50|155.88|153.48|156.01|153.61|156.01|153.61|155.88|153.48|0
1651137060000|2022-04-28 09:11:00|156.27|153.87|156.27|153.87|156.4|154|156.27|153.87|0
1651137070000|2022-04-28 09:11:10|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651137080000|2022-04-28 09:11:20|156.27|153.87|156.01|153.61|156.4|154|156.01|153.61|0
1651137090000|2022-04-28 09:11:30|155.88|153.48|155.75|153.35|155.88|153.48|155.61|153.21|0
1651137100000|2022-04-28 09:11:40|155.74|153.34|155.74|153.34|155.74|153.34|155.61|153.21|0
1651137110000|2022-04-28 09:11:50|155.87|153.47|155.61|153.21|155.87|153.47|155.61|153.21|0
1651137120000|2022-04-28 09:12:00|155.48|153.08|156|153.6|156|153.6|155.48|153.08|0
1651137130000|2022-04-28 09:12:10|155.94|153.54|156|153.6|156|153.6|155.94|153.54|0
1651137140000|2022-04-28 09:12:20|156.13|153.73|155.87|153.47|156.13|153.73|155.74|153.34|0
1651137150000|2022-04-28 09:12:30|155.81|153.41|155.35|152.95|155.81|153.41|155.35|152.95|0
1651137160000|2022-04-28 09:12:40|155.29|152.89|155.35|152.95|155.35|152.95|155.29|152.89|0
1651137170000|2022-04-28 09:12:50|155.48|153.08|155.74|153.34|155.74|153.34|155.48|153.08|0
1651137180000|2022-04-28 09:13:00|155.61|153.21|155.61|153.21|155.68|153.28|155.61|153.21|0
1651137190000|2022-04-28 09:13:10|155.48|153.08|155.87|153.47|155.87|153.47|155.48|153.08|0
1651137200000|2022-04-28 09:13:20|155.68|153.28|155.61|153.21|155.74|153.34|155.61|153.21|0
1651137210000|2022-04-28 09:13:30|155.68|153.28|155.48|153.08|155.74|153.34|155.48|153.08|0
1651137230000|2022-04-28 09:13:50|155.09|152.69|155.03|152.63|155.09|152.69|154.83|152.43|0
1651137240000|2022-04-28 09:14:00|154.83|152.43|155.15|152.75|155.22|152.82|154.83|152.43|0
1651137250000|2022-04-28 09:14:10|155.22|152.82|155.22|152.82|155.28|152.88|155.22|152.82|0
1651137270000|2022-04-28 09:14:30|155.15|152.75|154.83|152.43|155.22|152.82|154.83|152.43|0
1651137280000|2022-04-28 09:14:40|154.96|152.56|154.96|152.56|155.09|152.69|154.96|152.56|0
1651137290000|2022-04-28 09:14:50|155.15|152.75|155.35|152.95|155.35|152.95|155.09|152.69|0
1651137300000|2022-04-28 09:15:00|155.22|152.82|154.83|152.43|155.22|152.82|154.83|152.43|0
1651137310000|2022-04-28 09:15:10|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1651137320000|2022-04-28 09:15:20|154.83|152.43|154.7|152.3|154.83|152.43|154.7|152.3|0
1651137330000|2022-04-28 09:15:30|154.63|152.23|154.57|152.17|154.63|152.23|154.57|152.17|0
1651137340000|2022-04-28 09:15:40|154.63|152.23|154.96|152.56|154.96|152.56|154.63|152.23|0
1651137350000|2022-04-28 09:15:50|155.09|152.69|154.96|152.56|155.09|152.69|154.96|152.56|0
1651137360000|2022-04-28 09:16:00|154.7|152.3|154.7|152.3|154.7|152.3|154.57|152.17|0
1651137370000|2022-04-28 09:16:10|154.57|152.17|154.57|152.17|154.57|152.17|154.57|152.17|0
1651137380000|2022-04-28 09:16:20|154.44|152.04|154.31|151.91|154.44|152.04|154.31|151.91|0
1651137390000|2022-04-28 09:16:30|154.18|151.78|154.37|151.97|154.37|151.97|154.18|151.78|0
1651137400000|2022-04-28 09:16:40|154.31|151.91|154.57|152.17|154.57|152.17|154.31|151.91|0
1651137410000|2022-04-28 09:16:50|154.44|152.04|154.31|151.91|154.44|152.04|154.31|151.91|0
1651137420000|2022-04-28 09:17:00|154.57|152.17|154.57|152.17|154.57|152.17|154.44|152.04|0
1651137430000|2022-04-28 09:17:10|154.5|152.1|154.31|151.91|154.5|152.1|154.31|151.91|0
1651137440000|2022-04-28 09:17:20|154.44|152.04|154.44|152.04|154.44|152.04|154.44|152.04|0
1651137450000|2022-04-28 09:17:30|154.57|152.17|154.7|152.3|154.7|152.3|154.57|152.17|0
1651137460000|2022-04-28 09:17:40|154.76|152.36|154.76|152.36|154.76|152.36|154.76|152.36|0
1651137470000|2022-04-28 09:17:50|154.7|152.3|154.63|152.23|154.7|152.3|154.57|152.17|0
1651137480000|2022-04-28 09:18:00|154.7|152.3|154.7|152.3|154.76|152.36|154.7|152.3|0
1651137490000|2022-04-28 09:18:10|154.76|152.36|154.7|152.3|154.76|152.36|154.7|152.3|0
1651137500000|2022-04-28 09:18:20|154.44|152.04|154.44|152.04|154.44|152.04|154.44|152.04|0
1651137520000|2022-04-28 09:18:40|154.37|151.97|154.44|152.04|154.44|152.04|154.37|151.97|0
1651137530000|2022-04-28 09:18:50|154.57|152.17|154.63|152.23|154.63|152.23|154.57|152.17|0
1651137540000|2022-04-28 09:19:00|154.7|152.3|154.57|152.17|154.7|152.3|154.57|152.17|0
1651137550000|2022-04-28 09:19:10|154.7|152.3|154.63|152.23|154.7|152.3|154.57|152.17|0
1651137560000|2022-04-28 09:19:20|154.44|152.04|154.44|152.04|154.44|152.04|154.44|152.04|0
1651137570000|2022-04-28 09:19:30|154.37|151.97|154.57|152.17|154.57|152.17|154.37|151.97|0
1651137580000|2022-04-28 09:19:40|154.44|152.04|154.44|152.04|154.57|152.17|154.44|152.04|0
1651137590000|2022-04-28 09:19:50|154.7|152.3|154.7|152.3|154.7|152.3|154.7|152.3|0
1651137600000|2022-04-28 09:20:00|154.63|152.23|154.63|152.23|154.63|152.23|154.63|152.23|0
1651137610000|2022-04-28 09:20:10|154.7|152.3|154.7|152.3|154.7|152.3|154.7|152.3|0
1651137630000|2022-04-28 09:20:30|154.57|152.17|154.57|152.17|154.57|152.17|154.44|152.04|0
1651137660000|2022-04-28 09:21:00|154.44|152.04|154.57|152.17|154.57|152.17|154.44|152.04|0
1651137670000|2022-04-28 09:21:10|154.44|152.04|154.57|152.17|154.57|152.17|154.44|152.04|0
1651137690000|2022-04-28 09:21:30|154.7|152.3|154.7|152.3|154.7|152.3|154.7|152.3|0
1651137700000|2022-04-28 09:21:40|154.63|152.23|154.57|152.17|154.7|152.3|154.57|152.17|0
1651137720000|2022-04-28 09:22:00|154.44|152.04|154.57|152.17|154.57|152.17|154.44|152.04|0
1651137740000|2022-04-28 09:22:20|154.69|152.29|154.82|152.42|154.82|152.42|154.69|152.29|0
1651137750000|2022-04-28 09:22:30|154.69|152.29|154.69|152.29|154.69|152.29|154.69|152.29|0
1651137760000|2022-04-28 09:22:40|154.82|152.42|154.82|152.42|154.82|152.42|154.69|152.29|0
1651137770000|2022-04-28 09:22:50|154.95|152.55|154.95|152.55|154.95|152.55|154.82|152.42|0
1651137780000|2022-04-28 09:23:00|155.02|152.62|154.82|152.42|155.02|152.62|154.82|152.42|0
1651137790000|2022-04-28 09:23:10|154.95|152.55|154.95|152.55|155.08|152.68|154.95|152.55|0
1651137800000|2022-04-28 09:23:20|155.02|152.62|155.27|152.87|155.27|152.87|154.95|152.55|0
1651137810000|2022-04-28 09:23:30|155.34|152.94|155.47|153.07|155.47|153.07|155.34|152.94|0
1651137820000|2022-04-28 09:23:40|155.34|152.94|155.21|152.81|155.34|152.94|155.14|152.74|0
1651137830000|2022-04-28 09:23:50|155.34|152.94|155.27|152.87|155.34|152.94|155.27|152.87|0
1651137840000|2022-04-28 09:24:00|155.34|152.94|155.47|153.07|155.47|153.07|155.34|152.94|0
1651137850000|2022-04-28 09:24:10|155.34|152.94|155.21|152.81|155.34|152.94|155.14|152.74|0
1651137860000|2022-04-28 09:24:20|155.27|152.87|155.47|153.07|155.47|153.07|155.27|152.87|0
1651137870000|2022-04-28 09:24:30|155.6|153.2|155.47|153.07|155.6|153.2|155.47|153.07|0
1651137880000|2022-04-28 09:24:40|155.34|152.94|155.27|152.87|155.4|153|155.27|152.87|0
1651137890000|2022-04-28 09:24:50|155.21|152.81|155.4|153|155.4|153|155.21|152.81|0
1651137900000|2022-04-28 09:25:00|155.47|153.07|155.34|152.94|155.6|153.2|155.34|152.94|0
1651137920000|2022-04-28 09:25:20|155.21|152.81|155.34|152.94|155.34|152.94|155.21|152.81|0
1651137930000|2022-04-28 09:25:30|155.47|153.07|155.34|152.94|155.47|153.07|155.34|152.94|0
1651137940000|2022-04-28 09:25:40|155.21|152.81|154.82|152.42|155.21|152.81|154.82|152.42|0
1651137950000|2022-04-28 09:25:50|154.88|152.48|154.95|152.55|154.95|152.55|154.88|152.48|0
1651137960000|2022-04-28 09:26:00|154.82|152.42|154.69|152.29|154.82|152.42|154.69|152.29|0
1651137970000|2022-04-28 09:26:10|154.56|152.16|154.43|152.03|154.56|152.16|154.43|152.03|0
1651137980000|2022-04-28 09:26:20|154.56|152.16|154.56|152.16|154.56|152.16|154.43|152.03|0
1651137990000|2022-04-28 09:26:30|154.69|152.29|154.56|152.16|154.82|152.42|154.56|152.16|0
1651138000000|2022-04-28 09:26:40|154.69|152.29|154.56|152.16|154.69|152.29|154.56|152.16|0
1651138010000|2022-04-28 09:26:50|154.49|152.09|154.43|152.03|154.49|152.09|154.43|152.03|0
1651138020000|2022-04-28 09:27:00|154.3|151.9|154.3|151.9|154.43|152.03|154.3|151.9|0
1651138030000|2022-04-28 09:27:10|154.17|151.77|153.65|151.25|154.17|151.77|153.65|151.25|0
1651138040000|2022-04-28 09:27:20|153.78|151.38|153.85|151.45|154.04|151.64|153.78|151.38|0
1651138050000|2022-04-28 09:27:30|153.78|151.38|153.53|151.13|153.78|151.38|153.53|151.13|0
1651138060000|2022-04-28 09:27:40|153.46|151.06|153.53|151.13|153.65|151.25|153.46|151.06|0
1651138070000|2022-04-28 09:27:50|153.27|150.87|153.01|150.61|153.4|151|153.01|150.61|0
1651138080000|2022-04-28 09:28:00|153.4|151|153.4|151|153.4|151|153.27|150.87|0
1651138090000|2022-04-28 09:28:10|153.52|151.12|153.65|151.25|153.65|151.25|153.52|151.12|0
1651138100000|2022-04-28 09:28:20|153.91|151.51|154.04|151.64|154.04|151.64|153.72|151.32|0
1651138110000|2022-04-28 09:28:30|153.91|151.51|154.04|151.64|154.04|151.64|153.91|151.51|0
1651138120000|2022-04-28 09:28:40|153.91|151.51|153.91|151.51|153.97|151.57|153.91|151.51|0
1651138130000|2022-04-28 09:28:50|153.97|151.57|153.84|151.44|154.04|151.64|153.84|151.44|0
1651138140000|2022-04-28 09:29:00|153.78|151.38|153.52|151.12|153.78|151.38|153.52|151.12|0
1651138150000|2022-04-28 09:29:10|153.65|151.25|153.65|151.25|153.65|151.25|153.52|151.12|0
1651138160000|2022-04-28 09:29:20|153.52|151.12|153.39|150.99|153.52|151.12|153.39|150.99|0
1651138170000|2022-04-28 09:29:30|153.52|151.12|153.65|151.25|153.65|151.25|153.52|151.12|0
1651138180000|2022-04-28 09:29:40|153.52|151.12|153.91|151.51|153.91|151.51|153.52|151.12|0
1651138190000|2022-04-28 09:29:50|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1651138200000|2022-04-28 09:30:00|153.97|151.57|153.91|151.51|154.04|151.64|153.91|151.51|0
1651138210000|2022-04-28 09:30:10|154.17|151.77|154.3|151.9|154.3|151.9|154.17|151.77|0
1651138220000|2022-04-28 09:30:20|154.82|152.42|154.69|152.29|154.82|152.42|154.56|152.16|0
1651138230000|2022-04-28 09:30:30|154.56|152.16|154.56|152.16|154.69|152.29|154.56|152.16|0
1651138240000|2022-04-28 09:30:40|154.43|152.03|154.23|151.83|154.43|152.03|154.23|151.83|0
1651138250000|2022-04-28 09:30:50|154.43|152.03|154.3|151.9|154.43|152.03|154.3|151.9|0
1651138260000|2022-04-28 09:31:00|154.43|152.03|154.3|151.9|154.43|152.03|154.3|151.9|0
1651138270000|2022-04-28 09:31:10|154.69|152.29|154.69|152.29|154.81|152.41|154.69|152.29|0
1651138280000|2022-04-28 09:31:20|154.43|152.03|154.43|152.03|154.43|152.03|154.3|151.9|0
1651138290000|2022-04-28 09:31:30|154.56|152.16|154.43|152.03|154.56|152.16|154.43|152.03|0
1651138300000|2022-04-28 09:31:40|154.3|151.9|154.3|151.9|154.3|151.9|154.3|151.9|0
1651138310000|2022-04-28 09:31:50|154.43|152.03|154.3|151.9|154.43|152.03|154.3|151.9|0
1651138320000|2022-04-28 09:32:00|154.17|151.77|154.17|151.77|154.17|151.77|154.04|151.64|0
1651138340000|2022-04-28 09:32:20|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1651138350000|2022-04-28 09:32:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1651138360000|2022-04-28 09:32:40|154.04|151.64|154.3|151.9|154.3|151.9|154.04|151.64|0
1651138370000|2022-04-28 09:32:50|154.42|152.02|154.42|152.02|154.42|152.02|154.42|152.02|0
1651138390000|2022-04-28 09:33:10|154.55|152.15|154.81|152.41|154.81|152.41|154.42|152.02|0
1651138400000|2022-04-28 09:33:20|154.75|152.35|154.81|152.41|154.81|152.41|154.75|152.35|0
1651138410000|2022-04-28 09:33:30|154.87|152.47|154.81|152.41|154.94|152.54|154.81|152.41|0
1651138420000|2022-04-28 09:33:40|154.94|152.54|155|152.6|155|152.6|154.94|152.54|0
1651138430000|2022-04-28 09:33:50|154.94|152.54|154.94|152.54|154.94|152.54|154.81|152.41|0
1651138440000|2022-04-28 09:34:00|154.87|152.47|154.94|152.54|155.07|152.67|154.87|152.47|0
1651138450000|2022-04-28 09:34:10|155.07|152.67|155.13|152.73|155.13|152.73|155.07|152.67|0
1651138460000|2022-04-28 09:34:20|155.07|152.67|155.2|152.8|155.2|152.8|155.07|152.67|0
1651138470000|2022-04-28 09:34:30|155.07|152.67|155.2|152.8|155.26|152.86|155.07|152.67|0
1651138480000|2022-04-28 09:34:40|155.07|152.67|154.81|152.41|155.07|152.67|154.81|152.41|0
1651138490000|2022-04-28 09:34:50|154.68|152.28|154.74|152.34|154.81|152.41|154.68|152.28|0
1651138500000|2022-04-28 09:35:00|154.68|152.28|155.07|152.67|155.07|152.67|154.68|152.28|0
1651138510000|2022-04-28 09:35:10|155.2|152.8|155.33|152.93|155.33|152.93|155.2|152.8|0
1651138520000|2022-04-28 09:35:20|155.2|152.8|155.07|152.67|155.2|152.8|155.07|152.67|0
1651138530000|2022-04-28 09:35:30|155|152.6|154.87|152.47|155.07|152.67|154.87|152.47|0
1651138540000|2022-04-28 09:35:40|154.81|152.41|154.81|152.41|154.81|152.41|154.81|152.41|0
1651138550000|2022-04-28 09:35:50|154.55|152.15|154.42|152.02|154.55|152.15|154.42|152.02|0
1651138560000|2022-04-28 09:36:00|154.55|152.15|154.55|152.15|154.55|152.15|154.55|152.15|0
1651138570000|2022-04-28 09:36:10|154.42|152.02|154.29|151.89|154.42|152.02|154.29|151.89|0
1651138580000|2022-04-28 09:36:20|154.16|151.76|154.29|151.89|154.29|151.89|154.16|151.76|0
1651138590000|2022-04-28 09:36:30|154.16|151.76|154.22|151.82|154.22|151.82|154.16|151.76|0
1651138600000|2022-04-28 09:36:40|154.35|151.95|154.42|152.02|154.42|152.02|154.35|151.95|0
1651138610000|2022-04-28 09:36:50|154.55|152.15|154.42|152.02|154.55|152.15|154.42|152.02|0
1651138620000|2022-04-28 09:37:00|154.55|152.15|154.68|152.28|154.68|152.28|154.55|152.15|0
1651138630000|2022-04-28 09:37:10|154.42|152.02|154.29|151.89|154.42|152.02|154.29|151.89|0
1651138640000|2022-04-28 09:37:20|154.16|151.76|154.16|151.76|154.16|151.76|154.16|151.76|0
1651138650000|2022-04-28 09:37:30|154.22|151.82|154.16|151.76|154.22|151.82|154.16|151.76|0
1651138660000|2022-04-28 09:37:40|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1651138670000|2022-04-28 09:37:50|154.42|152.02|154.29|151.89|154.42|152.02|154.29|151.89|0
1651138680000|2022-04-28 09:38:00|154.42|152.02|154.58|152.18|154.58|152.18|154.42|152.02|0
1651138690000|2022-04-28 09:38:10|154.45|152.05|154.32|151.92|154.45|152.05|154.32|151.92|0
1651138700000|2022-04-28 09:38:20|154.45|152.05|154.45|152.05|154.45|152.05|154.38|151.98|0
1651138710000|2022-04-28 09:38:30|154.38|151.98|154.64|152.24|154.64|152.24|154.38|151.98|0
1651138720000|2022-04-28 09:38:40|154.58|152.18|154.19|151.79|154.58|152.18|154.19|151.79|0
1651138730000|2022-04-28 09:38:50|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1651138740000|2022-04-28 09:39:00|153.67|151.27|153.67|151.27|153.8|151.4|153.67|151.27|0
1651138750000|2022-04-28 09:39:10|153.54|151.14|153.42|151.02|153.54|151.14|153.42|151.02|0
1651138760000|2022-04-28 09:39:20|153.54|151.14|153.54|151.14|153.54|151.14|153.48|151.08|0
1651138770000|2022-04-28 09:39:30|153.67|151.27|153.29|150.89|153.67|151.27|153.29|150.89|0
1651138780000|2022-04-28 09:39:40|153.41|151.01|152.9|150.5|153.41|151.01|152.9|150.5|0
1651138790000|2022-04-28 09:39:50|152.77|150.37|152.9|150.5|152.9|150.5|152.77|150.37|0
1651138800000|2022-04-28 09:40:00|153.03|150.63|153.22|150.82|153.22|150.82|153.03|150.63|0
1651138810000|2022-04-28 09:40:10|153.03|150.63|153.03|150.63|153.03|150.63|153.03|150.63|0
1651138820000|2022-04-28 09:40:20|153.22|150.82|153.16|150.76|153.29|150.89|153.16|150.76|0
1651138840000|2022-04-28 09:40:40|153.03|150.63|153.16|150.76|153.16|150.76|153.03|150.63|0
1651138850000|2022-04-28 09:40:50|153.28|150.88|153.41|151.01|153.41|151.01|153.28|150.88|0
1651138860000|2022-04-28 09:41:00|153.67|151.27|153.67|151.27|153.67|151.27|153.54|151.14|0
1651138870000|2022-04-28 09:41:10|153.86|151.46|153.86|151.46|153.86|151.46|153.86|151.46|0
1651138880000|2022-04-28 09:41:20|153.93|151.53|153.67|151.27|153.93|151.53|153.67|151.27|0
1651138890000|2022-04-28 09:41:30|153.73|151.33|153.73|151.33|153.73|151.33|153.73|151.33|0
1651138900000|2022-04-28 09:41:40|153.67|151.27|153.8|151.4|153.8|151.4|153.67|151.27|0
1651138910000|2022-04-28 09:41:50|154.06|151.66|154.06|151.66|154.06|151.66|153.93|151.53|0
1651138920000|2022-04-28 09:42:00|153.93|151.53|154.06|151.66|154.06|151.66|153.93|151.53|0
1651138930000|2022-04-28 09:42:10|154.19|151.79|154.19|151.79|154.19|151.79|154.12|151.72|0
1651138940000|2022-04-28 09:42:20|154.32|151.92|154.19|151.79|154.32|151.92|154.19|151.79|0
1651138950000|2022-04-28 09:42:30|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1651138960000|2022-04-28 09:42:40|154.12|151.72|154.12|151.72|154.19|151.79|154.12|151.72|0
1651138970000|2022-04-28 09:42:50|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1651138980000|2022-04-28 09:43:00|154.12|151.72|154.06|151.66|154.12|151.72|154.06|151.66|0
1651138990000|2022-04-28 09:43:10|153.93|151.53|154.06|151.66|154.06|151.66|153.93|151.53|0
1651139010000|2022-04-28 09:43:30|153.93|151.53|154.06|151.66|154.06|151.66|153.93|151.53|0
1651139030000|2022-04-28 09:43:50|153.99|151.59|153.93|151.53|153.99|151.59|153.93|151.53|0
1651139040000|2022-04-28 09:44:00|154.06|151.66|153.8|151.4|154.06|151.66|153.8|151.4|0
1651139050000|2022-04-28 09:44:10|153.93|151.53|153.99|151.59|153.99|151.59|153.93|151.53|0
1651139060000|2022-04-28 09:44:20|153.93|151.53|153.8|151.4|153.93|151.53|153.67|151.27|0
1651139070000|2022-04-28 09:44:30|153.86|151.46|153.8|151.4|153.86|151.46|153.8|151.4|0
1651139090000|2022-04-28 09:44:50|153.67|151.27|151.42|149.02|153.67|151.27|151.42|149.02|0
1651139100000|2022-04-28 09:45:00|151.74|149.34|151.87|149.47|152.12|149.72|151.74|149.34|0
1651139110000|2022-04-28 09:45:10|151.61|149.21|151.87|149.47|151.87|149.47|151.61|149.21|0
1651139120000|2022-04-28 09:45:20|151.61|149.21|151.87|149.47|151.87|149.47|151.61|149.21|0
1651139130000|2022-04-28 09:45:30|152.06|149.66|151.74|149.34|152.06|149.66|151.74|149.34|0
1651139140000|2022-04-28 09:45:40|151.8|149.4|151.87|149.47|151.87|149.47|151.74|149.34|0
1651139150000|2022-04-28 09:45:50|151.8|149.4|151.99|149.59|151.99|149.59|151.8|149.4|0
1651139160000|2022-04-28 09:46:00|151.87|149.47|151.99|149.59|151.99|149.59|151.87|149.47|0
1651139170000|2022-04-28 09:46:10|152.12|149.72|152.64|150.24|152.64|150.24|152.12|149.72|0
1651139180000|2022-04-28 09:46:20|152.51|150.11|152.64|150.24|152.64|150.24|152.51|150.11|0
1651139190000|2022-04-28 09:46:30|152.76|150.36|152.63|150.23|152.76|150.36|152.51|150.11|0
1651139200000|2022-04-28 09:46:40|152.51|150.11|152.63|150.23|152.63|150.23|152.51|150.11|0
1651139210000|2022-04-28 09:46:50|152.76|150.36|152.38|149.98|152.76|150.36|152.38|149.98|0
1651139220000|2022-04-28 09:47:00|152.63|150.23|152.63|150.23|152.63|150.23|152.51|150.11|0
1651139230000|2022-04-28 09:47:10|152.89|150.49|152.76|150.36|152.89|150.49|152.76|150.36|0
1651139240000|2022-04-28 09:47:20|152.82|150.42|153.08|150.68|153.15|150.75|152.76|150.36|0
1651139250000|2022-04-28 09:47:30|153.15|150.75|153.15|150.75|153.21|150.81|153.15|150.75|0
1651139260000|2022-04-28 09:47:40|153.34|150.94|153.54|151.14|153.79|151.39|153.34|150.94|0
1651139270000|2022-04-28 09:47:50|153.66|151.26|153.54|151.14|153.66|151.26|153.47|151.07|0
1651139280000|2022-04-28 09:48:00|153.66|151.26|153.79|151.39|153.79|151.39|153.54|151.14|0
1651139290000|2022-04-28 09:48:10|153.66|151.26|153.66|151.26|153.66|151.26|153.66|151.26|0
1651139300000|2022-04-28 09:48:20|153.6|151.2|153.79|151.39|153.79|151.39|153.6|151.2|0
1651139310000|2022-04-28 09:48:30|153.6|151.2|153.79|151.39|153.79|151.39|153.6|151.2|0
1651139320000|2022-04-28 09:48:40|153.85|151.45|153.79|151.39|153.85|151.45|153.79|151.39|0
1651139330000|2022-04-28 09:48:50|153.73|151.33|153.66|151.26|153.79|151.39|153.66|151.26|0
1651139340000|2022-04-28 09:49:00|153.6|151.2|153.53|151.13|153.6|151.2|153.53|151.13|0
1651139360000|2022-04-28 09:49:20|153.4|151|153.4|151|153.4|151|153.4|151|0
1651139370000|2022-04-28 09:49:30|153.53|151.13|153.53|151.13|153.53|151.13|153.53|151.13|0
1651139390000|2022-04-28 09:49:50|153.47|151.07|153.53|151.13|153.53|151.13|153.4|151|0
1651139400000|2022-04-28 09:50:00|153.28|150.88|153.27|150.87|153.4|151|153.27|150.87|0
1651139410000|2022-04-28 09:50:10|153.34|150.94|153.08|150.68|153.34|150.94|152.89|150.49|0
1651139420000|2022-04-28 09:50:20|153.15|150.75|153.15|150.75|153.15|150.75|153.08|150.68|0
1651139430000|2022-04-28 09:50:30|153.08|150.68|153.15|150.75|153.15|150.75|153.02|150.62|0
1651139440000|2022-04-28 09:50:40|153.08|150.68|152.89|150.49|153.08|150.68|152.89|150.49|0
1651139450000|2022-04-28 09:50:50|152.82|150.42|152.82|150.42|152.82|150.42|152.82|150.42|0
1651139460000|2022-04-28 09:51:00|152.63|150.23|152.24|149.84|152.63|150.23|152.18|149.78|0
1651139470000|2022-04-28 09:51:10|152.31|149.91|151.86|149.46|152.31|149.91|151.86|149.46|0
1651139480000|2022-04-28 09:51:20|151.92|149.52|151.86|149.46|152.05|149.65|151.86|149.46|0
1651139490000|2022-04-28 09:51:30|151.92|149.52|152.12|149.72|152.12|149.72|151.92|149.52|0
1651139500000|2022-04-28 09:51:40|152.24|149.84|152.24|149.84|152.24|149.84|152.12|149.72|0
1651139510000|2022-04-28 09:51:50|152.31|149.91|152.24|149.84|152.31|149.91|152.24|149.84|0
1651139520000|2022-04-28 09:52:00|152.12|149.72|151.6|149.2|152.12|149.72|151.6|149.2|0
1651139530000|2022-04-28 09:52:10|151.73|149.33|151.47|149.07|151.73|149.33|151.47|149.07|0
1651139540000|2022-04-28 09:52:20|151.79|149.39|151.6|149.2|151.79|149.39|151.6|149.2|0
1651139550000|2022-04-28 09:52:30|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1651139560000|2022-04-28 09:52:40|151.6|149.2|151.47|149.07|151.6|149.2|151.47|149.07|0
1651139570000|2022-04-28 09:52:50|151.6|149.2|151.6|149.2|151.6|149.2|151.6|149.2|0
1651139580000|2022-04-28 09:53:00|151.73|149.33|151.86|149.46|151.86|149.46|151.73|149.33|0
1651139590000|2022-04-28 09:53:10|151.99|149.59|151.73|149.33|151.99|149.59|151.73|149.33|0
1651139600000|2022-04-28 09:53:20|151.6|149.2|151.73|149.33|151.73|149.33|151.6|149.2|0
1651139610000|2022-04-28 09:53:30|151.99|149.59|152.11|149.71|152.11|149.71|151.99|149.59|0
1651139620000|2022-04-28 09:53:40|152.24|149.84|151.99|149.59|152.24|149.84|151.99|149.59|0
1651139630000|2022-04-28 09:53:50|152.24|149.84|152.11|149.71|152.24|149.84|152.11|149.71|0
1651139640000|2022-04-28 09:54:00|152.37|149.97|152.24|149.84|152.37|149.97|152.24|149.84|0
1651139660000|2022-04-28 09:54:20|152.11|149.71|152.24|149.84|152.24|149.84|152.11|149.71|0
1651139670000|2022-04-28 09:54:30|152.11|149.71|152.11|149.71|152.11|149.71|152.11|149.71|0
1651139680000|2022-04-28 09:54:40|152.05|149.65|152.11|149.71|152.11|149.71|151.98|149.58|0
1651139690000|2022-04-28 09:54:50|152.24|149.84|152.75|150.35|152.75|150.35|152.24|149.84|0
1651139700000|2022-04-28 09:55:00|152.88|150.48|152.75|150.35|152.88|150.48|152.75|150.35|0
1651139710000|2022-04-28 09:55:10|152.63|150.23|151.73|149.33|152.63|150.23|151.6|149.2|0
1651139720000|2022-04-28 09:55:20|151.86|149.46|152.11|149.71|152.11|149.71|151.86|149.46|0
1651139730000|2022-04-28 09:55:30|151.98|149.58|151.86|149.46|152.11|149.71|151.86|149.46|0
1651139740000|2022-04-28 09:55:40|151.73|149.33|151.47|149.07|151.73|149.33|151.47|149.07|0
1651139750000|2022-04-28 09:55:50|151.6|149.2|151.47|149.07|151.66|149.26|151.47|149.07|0
1651139760000|2022-04-28 09:56:00|151.73|149.33|151.66|149.26|151.73|149.33|151.66|149.26|0
1651139770000|2022-04-28 09:56:10|151.6|149.2|151.21|148.81|151.6|149.2|151.09|148.69|0
1651139780000|2022-04-28 09:56:20|151.09|148.69|150.96|148.56|151.09|148.69|150.96|148.56|0
1651139790000|2022-04-28 09:56:30|151.09|148.69|151.34|148.94|151.34|148.94|151.09|148.69|0
1651139800000|2022-04-28 09:56:40|151.4|149|151.6|149.2|151.6|149.2|151.4|149|0
1651139810000|2022-04-28 09:56:50|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1651139820000|2022-04-28 09:57:00|151.47|149.07|151.34|148.94|151.47|149.07|151.34|148.94|0
1651139830000|2022-04-28 09:57:10|151.4|149|151.47|149.07|151.47|149.07|151.4|149|0
1651139840000|2022-04-28 09:57:20|151.34|148.94|151.4|149|151.47|149.07|151.34|148.94|0
1651139850000|2022-04-28 09:57:30|151.09|148.69|151.21|148.81|151.21|148.81|151.09|148.69|0
1651139860000|2022-04-28 09:57:40|151.27|148.87|151.21|148.81|151.34|148.94|151.21|148.81|0
1651139870000|2022-04-28 09:57:50|151.4|149|151.53|149.13|151.53|149.13|151.4|149|0
1651139880000|2022-04-28 09:58:00|151.6|149.2|151.34|148.94|151.6|149.2|151.34|148.94|0
1651139890000|2022-04-28 09:58:10|151.27|148.87|151.34|148.94|151.4|149|151.27|148.87|0
1651139900000|2022-04-28 09:58:20|151.4|149|151.66|149.26|151.66|149.26|151.4|149|0
1651139910000|2022-04-28 09:58:30|151.47|149.07|151.6|149.2|151.85|149.45|151.47|149.07|0
1651139920000|2022-04-28 09:58:40|151.53|149.13|151.21|148.81|151.53|149.13|151.21|148.81|0
1651139930000|2022-04-28 09:58:50|151.27|148.87|151.34|148.94|151.34|148.94|151.27|148.87|0
1651139940000|2022-04-28 09:59:00|151.53|149.13|151.72|149.32|151.72|149.32|151.53|149.13|0
1651139950000|2022-04-28 09:59:10|151.66|149.26|151.78|149.38|151.78|149.38|151.66|149.26|0
1651139960000|2022-04-28 09:59:20|151.72|149.32|151.72|149.32|151.72|149.32|151.66|149.26|0
1651139970000|2022-04-28 09:59:30|151.78|149.38|151.85|149.45|151.85|149.45|151.72|149.32|0
1651139980000|2022-04-28 09:59:40|152.11|149.71|151.98|149.58|152.11|149.71|151.98|149.58|0
1651139990000|2022-04-28 09:59:50|152.04|149.64|152.11|149.71|152.11|149.71|151.98|149.58|0
1651140000000|2022-04-28 10:00:00|152.24|149.84|152.17|149.77|152.24|149.84|152.11|149.71|0
1651140010000|2022-04-28 10:00:10|151.98|149.58|152.11|149.71|152.11|149.71|151.98|149.58|0
1651140020000|2022-04-28 10:00:20|151.98|149.58|152.11|149.71|152.11|149.71|151.98|149.58|0
1651140040000|2022-04-28 10:00:40|152.23|149.83|152.36|149.96|152.62|150.22|152.23|149.83|0
1651140050000|2022-04-28 10:00:50|152.49|150.09|152.49|150.09|152.49|150.09|152.36|149.96|0
1651140060000|2022-04-28 10:01:00|152.36|149.96|152.23|149.83|152.36|149.96|152.23|149.83|0
1651140080000|2022-04-28 10:01:20|152.11|149.71|151.98|149.58|152.11|149.71|151.98|149.58|0
1651140090000|2022-04-28 10:01:30|152.11|149.71|152.23|149.83|152.23|149.83|152.11|149.71|0
1651140100000|2022-04-28 10:01:40|152.3|149.9|152.11|149.71|152.3|149.9|152.11|149.71|0
1651140110000|2022-04-28 10:01:50|152.04|149.64|151.98|149.58|152.04|149.64|151.98|149.58|0
1651140120000|2022-04-28 10:02:00|151.91|149.51|151.85|149.45|151.98|149.58|151.85|149.45|0
1651140130000|2022-04-28 10:02:10|151.46|149.06|151.34|148.94|151.46|149.06|151.34|148.94|0
1651140140000|2022-04-28 10:02:20|151.08|148.68|151.46|149.06|151.46|149.06|151.08|148.68|0
1651140150000|2022-04-28 10:02:30|151.34|148.94|151.46|149.06|151.46|149.06|151.34|148.94|0
1651140160000|2022-04-28 10:02:40|151.59|149.19|151.85|149.45|151.85|149.45|151.59|149.19|0
1651140170000|2022-04-28 10:02:50|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1651140180000|2022-04-28 10:03:00|152.1|149.7|152.23|149.83|152.23|149.83|152.1|149.7|0
1651140190000|2022-04-28 10:03:10|151.98|149.58|152.04|149.64|152.04|149.64|151.98|149.58|0
1651140200000|2022-04-28 10:03:20|151.91|149.51|151.85|149.45|151.91|149.51|151.85|149.45|0
1651140210000|2022-04-28 10:03:30|151.59|149.19|151.97|149.57|151.97|149.57|151.59|149.19|0
1651140220000|2022-04-28 10:03:40|151.85|149.45|151.85|149.45|151.85|149.45|151.85|149.45|0
1651140230000|2022-04-28 10:03:50|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1651140240000|2022-04-28 10:04:00|151.78|149.38|151.85|149.45|151.85|149.45|151.78|149.38|0
1651140250000|2022-04-28 10:04:10|151.72|149.32|151.85|149.45|151.85|149.45|151.72|149.32|0
1651140260000|2022-04-28 10:04:20|151.78|149.38|151.72|149.32|151.85|149.45|151.72|149.32|0
1651140270000|2022-04-28 10:04:30|151.85|149.45|151.78|149.38|151.85|149.45|151.72|149.32|0
1651140280000|2022-04-28 10:04:40|151.72|149.32|151.72|149.32|151.72|149.32|151.59|149.19|0
1651140290000|2022-04-28 10:04:50|151.59|149.19|151.72|149.32|151.72|149.32|151.59|149.19|0
1651140300000|2022-04-28 10:05:00|151.85|149.45|151.72|149.32|151.85|149.45|151.72|149.32|0
1651140310000|2022-04-28 10:05:10|151.85|149.45|151.72|149.32|151.85|149.45|151.72|149.32|0
1651140320000|2022-04-28 10:05:20|151.84|149.44|151.78|149.38|151.84|149.44|151.78|149.38|0
1651140330000|2022-04-28 10:05:30|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1651140340000|2022-04-28 10:05:40|151.84|149.44|152.03|149.63|152.03|149.63|151.84|149.44|0
1651140350000|2022-04-28 10:05:50|151.97|149.57|151.84|149.44|151.97|149.57|151.84|149.44|0
1651140360000|2022-04-28 10:06:00|151.97|149.57|152.49|150.09|152.49|150.09|151.97|149.57|0
1651140370000|2022-04-28 10:06:10|152.42|150.02|152.36|149.96|152.42|150.02|152.36|149.96|0
1651140380000|2022-04-28 10:06:20|152.42|150.02|152.49|150.09|152.49|150.09|152.42|150.02|0
1651140390000|2022-04-28 10:06:30|152.36|149.96|152.36|149.96|152.36|149.96|152.16|149.76|0
1651140410000|2022-04-28 10:06:50|152.23|149.83|152.29|149.89|152.29|149.89|152.23|149.83|0
1651140420000|2022-04-28 10:07:00|152.48|150.08|152.74|150.34|152.74|150.34|152.42|150.02|0
1651140430000|2022-04-28 10:07:10|152.87|150.47|153|150.6|153|150.6|152.87|150.47|0
1651140440000|2022-04-28 10:07:20|152.87|150.47|152.61|150.21|152.87|150.47|152.61|150.21|0
1651140450000|2022-04-28 10:07:30|152.74|150.34|152.61|150.21|152.74|150.34|152.61|150.21|0
1651140460000|2022-04-28 10:07:40|152.55|150.15|152.48|150.08|152.55|150.15|152.48|150.08|0
1651140470000|2022-04-28 10:07:50|152.23|149.83|152.16|149.76|152.23|149.83|152.16|149.76|0
1651140480000|2022-04-28 10:08:00|152.1|149.7|151.71|149.31|152.1|149.7|151.71|149.31|0
1651140490000|2022-04-28 10:08:10|151.9|149.5|151.84|149.44|151.9|149.5|151.78|149.38|0
1651140500000|2022-04-28 10:08:20|151.71|149.31|151.59|149.19|151.71|149.31|151.59|149.19|0
1651140510000|2022-04-28 10:08:30|151.33|148.93|151.33|148.93|151.33|148.93|151.07|148.67|0
1651140520000|2022-04-28 10:08:40|151.46|149.06|151.52|149.12|151.59|149.19|151.46|149.06|0
1651140530000|2022-04-28 10:08:50|151.58|149.18|151.58|149.18|151.58|149.18|151.46|149.06|0
1651140540000|2022-04-28 10:09:00|151.84|149.44|151.9|149.5|151.9|149.5|151.84|149.44|0
1651140550000|2022-04-28 10:09:10|151.97|149.57|152.23|149.83|152.23|149.83|151.97|149.57|0
1651140560000|2022-04-28 10:09:20|152.35|149.95|152.23|149.83|152.35|149.95|152.23|149.83|0
1651140570000|2022-04-28 10:09:30|152.16|149.76|152.1|149.7|152.23|149.83|152.1|149.7|0
1651140580000|2022-04-28 10:09:40|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1651140590000|2022-04-28 10:09:50|152.22|149.82|152.1|149.7|152.22|149.82|152.1|149.7|0
1651140600000|2022-04-28 10:10:00|151.97|149.57|151.97|149.57|151.97|149.57|151.97|149.57|0
1651140610000|2022-04-28 10:10:10|152.1|149.7|152.16|149.76|152.16|149.76|152.1|149.7|0
1651140620000|2022-04-28 10:10:20|152.1|149.7|151.97|149.57|152.1|149.7|151.97|149.57|0
1651140630000|2022-04-28 10:10:30|151.9|149.5|151.84|149.44|151.9|149.5|151.84|149.44|0
1651140640000|2022-04-28 10:10:40|151.9|149.5|151.58|149.18|152.03|149.63|151.58|149.18|0
1651140650000|2022-04-28 10:10:50|151.45|149.05|151.45|149.05|151.58|149.18|151.45|149.05|0
1651140660000|2022-04-28 10:11:00|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1651140670000|2022-04-28 10:11:10|151.58|149.18|151.45|149.05|151.58|149.18|151.45|149.05|0
1651140680000|2022-04-28 10:11:20|151.52|149.12|151.33|148.93|151.52|149.12|151.33|148.93|0
1651140690000|2022-04-28 10:11:30|151.39|148.99|151.71|149.31|151.71|149.31|151.39|148.99|0
1651140700000|2022-04-28 10:11:40|151.58|149.18|151.71|149.31|151.71|149.31|151.58|149.18|0
1651140710000|2022-04-28 10:11:50|151.58|149.18|151.45|149.05|151.58|149.18|151.45|149.05|0
1651140720000|2022-04-28 10:12:00|151.52|149.12|151.45|149.05|151.52|149.12|151.45|149.05|0
1651140730000|2022-04-28 10:12:10|151.26|148.86|151.33|148.93|151.33|148.93|151.2|148.8|0
1651140740000|2022-04-28 10:12:20|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1651140750000|2022-04-28 10:12:30|151.33|148.93|151.32|148.92|151.33|148.93|151.32|148.92|0
1651140760000|2022-04-28 10:12:40|151.2|148.8|151.32|148.92|151.32|148.92|151.2|148.8|0
1651140770000|2022-04-28 10:12:50|151.39|148.99|151.32|148.92|151.39|148.99|151.32|148.92|0
1651140780000|2022-04-28 10:13:00|151.2|148.8|151.2|148.8|151.2|148.8|151.2|148.8|0
1651140790000|2022-04-28 10:13:10|151.13|148.73|151.13|148.73|151.2|148.8|151.13|148.73|0
1651140800000|2022-04-28 10:13:20|151.2|148.8|151.13|148.73|151.2|148.8|151.13|148.73|0
1651140810000|2022-04-28 10:13:30|151.2|148.8|151.58|149.18|151.58|149.18|151.2|148.8|0
1651140820000|2022-04-28 10:13:40|151.71|149.31|151.84|149.44|151.84|149.44|151.71|149.31|0
1651140830000|2022-04-28 10:13:50|151.96|149.56|151.51|149.11|152.09|149.69|151.51|149.11|0
1651140840000|2022-04-28 10:14:00|151.45|149.05|151.58|149.18|151.64|149.24|151.45|149.05|0
1651140850000|2022-04-28 10:14:10|151.64|149.24|151.45|149.05|151.64|149.24|151.45|149.05|0
1651140860000|2022-04-28 10:14:20|151.38|148.98|150.75|148.35|151.38|148.98|150.75|148.35|0
1651140870000|2022-04-28 10:14:30|150.81|148.41|150.94|148.54|150.94|148.54|150.81|148.41|0
1651140880000|2022-04-28 10:14:40|150.87|148.47|151|148.6|151|148.6|150.87|148.47|0
1651140890000|2022-04-28 10:14:50|150.94|148.54|150.81|148.41|150.94|148.54|150.81|148.41|0
1651140900000|2022-04-28 10:15:00|150.74|148.34|150.56|148.16|150.74|148.34|150.56|148.16|0
1651140910000|2022-04-28 10:15:10|150.05|147.65|150.05|147.65|150.05|147.65|149.92|147.52|0
1651140920000|2022-04-28 10:15:20|149.98|147.58|149.92|147.52|149.98|147.58|149.79|147.39|0
1651140930000|2022-04-28 10:15:30|149.79|147.39|149.85|147.45|149.85|147.45|149.79|147.39|0
1651140940000|2022-04-28 10:15:40|149.79|147.39|149.54|147.14|149.79|147.39|149.54|147.14|0
1651140950000|2022-04-28 10:15:50|149.79|147.39|149.85|147.45|149.85|147.45|149.79|147.39|0
1651140960000|2022-04-28 10:16:00|149.92|147.52|149.85|147.45|149.92|147.52|149.85|147.45|0
1651140970000|2022-04-28 10:16:10|150.05|147.65|149.85|147.45|150.05|147.65|149.79|147.39|0
1651140980000|2022-04-28 10:16:20|149.92|147.52|149.92|147.52|149.92|147.52|149.92|147.52|0
1651140990000|2022-04-28 10:16:30|149.85|147.45|149.92|147.52|149.92|147.52|149.79|147.39|0
1651141000000|2022-04-28 10:16:40|150.04|147.64|149.85|147.45|150.04|147.64|149.85|147.45|0
1651141010000|2022-04-28 10:16:50|149.92|147.52|150.43|148.03|150.43|148.03|149.92|147.52|0
1651141020000|2022-04-28 10:17:00|150.3|147.9|150.23|147.83|150.3|147.9|150.23|147.83|0
1651141030000|2022-04-28 10:17:10|150.17|147.77|150.43|148.03|150.43|148.03|150.17|147.77|0
1651141040000|2022-04-28 10:17:20|150.3|147.9|150.04|147.64|150.3|147.9|150.04|147.64|0
1651141050000|2022-04-28 10:17:30|149.92|147.52|149.92|147.52|149.92|147.52|149.85|147.45|0
1651141060000|2022-04-28 10:17:40|149.41|147.01|149.6|147.2|149.6|147.2|149.41|147.01|0
1651141070000|2022-04-28 10:17:50|149.53|147.13|149.21|146.81|149.53|147.13|149.21|146.81|0
1651141080000|2022-04-28 10:18:00|149.15|146.75|149.15|146.75|149.15|146.75|149.03|146.63|0
1651141090000|2022-04-28 10:18:10|149.28|146.88|149.15|146.75|149.28|146.88|149.15|146.75|0
1651141100000|2022-04-28 10:18:20|149.09|146.69|148.9|146.5|149.09|146.69|148.77|146.37|0
1651141110000|2022-04-28 10:18:30|149.03|146.63|149.15|146.75|149.15|146.75|148.9|146.5|0
1651141120000|2022-04-28 10:18:40|149.28|146.88|149.28|146.88|149.28|146.88|149.28|146.88|0
1651141130000|2022-04-28 10:18:50|149.15|146.75|149.03|146.63|149.15|146.75|149.03|146.63|0
1651141140000|2022-04-28 10:19:00|149.15|146.75|149.03|146.63|149.15|146.75|149.03|146.63|0
1651141150000|2022-04-28 10:19:10|149.15|146.75|149.03|146.63|149.15|146.75|148.9|146.5|0
1651141160000|2022-04-28 10:19:20|148.9|146.5|149.03|146.63|149.03|146.63|148.9|146.5|0
1651141170000|2022-04-28 10:19:30|148.77|146.37|148.77|146.37|148.9|146.5|148.77|146.37|0
1651141180000|2022-04-28 10:19:40|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1651141190000|2022-04-28 10:19:50|148.77|146.37|148.65|146.25|148.77|146.37|148.65|146.25|0
1651141200000|2022-04-28 10:20:00|148.77|146.37|148.71|146.31|148.77|146.37|148.71|146.31|0
1651141210000|2022-04-28 10:20:10|148.64|146.24|148.77|146.37|148.77|146.37|148.64|146.24|0
1651141220000|2022-04-28 10:20:20|148.83|146.43|148.9|146.5|148.9|146.5|148.83|146.43|0
1651141230000|2022-04-28 10:20:30|148.77|146.37|148.52|146.12|148.77|146.37|148.52|146.12|0
1651141240000|2022-04-28 10:20:40|148.58|146.18|148.26|145.86|148.58|146.18|148.26|145.86|0
1651141250000|2022-04-28 10:20:50|148.39|145.99|148.26|145.86|148.39|145.99|148.2|145.8|0
1651141260000|2022-04-28 10:21:00|148.52|146.12|148.64|146.24|148.64|146.24|148.52|146.12|0
1651141270000|2022-04-28 10:21:10|148.77|146.37|148.9|146.5|148.9|146.5|148.77|146.37|0
1651141280000|2022-04-28 10:21:20|149.02|146.62|149.15|146.75|149.28|146.88|149.02|146.62|0
1651141300000|2022-04-28 10:21:40|149.08|146.68|148.9|146.5|149.08|146.68|148.9|146.5|0
1651141310000|2022-04-28 10:21:50|148.96|146.56|148.96|146.56|148.96|146.56|148.96|146.56|0
1651141320000|2022-04-28 10:22:00|149.02|146.62|149.15|146.75|149.15|146.75|149.02|146.62|0
1651141330000|2022-04-28 10:22:10|149.28|146.88|149.28|146.88|149.28|146.88|149.15|146.75|0
1651141340000|2022-04-28 10:22:20|149.15|146.75|149.4|147|149.4|147|149.15|146.75|0
1651141350000|2022-04-28 10:22:30|149.28|146.88|149.28|146.88|149.28|146.88|149.28|146.88|0
1651141360000|2022-04-28 10:22:40|149.15|146.75|149.28|146.88|149.28|146.88|149.15|146.75|0
1651141370000|2022-04-28 10:22:50|149.34|146.94|149.53|147.13|149.66|147.26|149.34|146.94|0
1651141380000|2022-04-28 10:23:00|149.4|147|149.4|147|149.4|147|149.28|146.88|0
1651141390000|2022-04-28 10:23:10|149.66|147.26|150.04|147.64|150.04|147.64|149.66|147.26|0
1651141400000|2022-04-28 10:23:20|149.97|147.57|149.66|147.26|149.97|147.57|149.66|147.26|0
1651141410000|2022-04-28 10:23:30|149.84|147.44|149.66|147.26|149.84|147.44|149.66|147.26|0
1651141420000|2022-04-28 10:23:40|149.91|147.51|149.66|147.26|149.91|147.51|149.66|147.26|0
1651141430000|2022-04-28 10:23:50|149.53|147.13|149.66|147.26|149.66|147.26|149.53|147.13|0
1651141440000|2022-04-28 10:24:00|149.53|147.13|149.59|147.19|149.66|147.26|149.53|147.13|0
1651141450000|2022-04-28 10:24:10|149.53|147.13|149.59|147.19|149.66|147.26|149.53|147.13|0
1651141460000|2022-04-28 10:24:20|149.53|147.13|149.59|147.19|149.59|147.19|149.46|147.06|0
1651141470000|2022-04-28 10:24:30|149.65|147.25|149.78|147.38|149.78|147.38|149.65|147.25|0
1651141480000|2022-04-28 10:24:40|149.65|147.25|149.53|147.13|149.65|147.25|149.53|147.13|0
1651141490000|2022-04-28 10:24:50|149.65|147.25|149.53|147.13|149.65|147.25|149.53|147.13|0
1651141500000|2022-04-28 10:25:00|149.4|147|149.27|146.87|149.4|147|149.27|146.87|0
1651141510000|2022-04-28 10:25:10|149.02|146.62|149.02|146.62|149.15|146.75|149.02|146.62|0
1651141520000|2022-04-28 10:25:20|148.95|146.55|148.89|146.49|148.95|146.55|148.89|146.49|0
1651141530000|2022-04-28 10:25:30|148.83|146.43|148.83|146.43|148.89|146.49|148.83|146.43|0
1651141540000|2022-04-28 10:25:40|148.77|146.37|148.77|146.37|148.89|146.49|148.77|146.37|0
1651141550000|2022-04-28 10:25:50|148.64|146.24|148.64|146.24|148.7|146.3|148.64|146.24|0
1651141560000|2022-04-28 10:26:00|148.51|146.11|148.64|146.24|148.64|146.24|148.51|146.11|0
1651141570000|2022-04-28 10:26:10|148.51|146.11|148.77|146.37|148.77|146.37|148.51|146.11|0
1651141580000|2022-04-28 10:26:20|148.89|146.49|148.7|146.3|148.89|146.49|148.7|146.3|0
1651141590000|2022-04-28 10:26:30|148.64|146.24|148.64|146.24|148.76|146.36|148.64|146.24|0
1651141600000|2022-04-28 10:26:40|149.02|146.62|149.08|146.68|149.08|146.68|149.02|146.62|0
1651141610000|2022-04-28 10:26:50|149.02|146.62|148.89|146.49|149.02|146.62|148.83|146.43|0
1651141620000|2022-04-28 10:27:00|148.95|146.55|148.89|146.49|149.08|146.68|148.89|146.49|0
1651141630000|2022-04-28 10:27:10|149.02|146.62|149.02|146.62|149.02|146.62|149.02|146.62|0
1651141640000|2022-04-28 10:27:20|148.95|146.55|149.14|146.74|149.14|146.74|148.95|146.55|0
1651141650000|2022-04-28 10:27:30|149.2|146.8|149.4|147|149.4|147|149.2|146.8|0
1651141660000|2022-04-28 10:27:40|149.27|146.87|148.89|146.49|149.27|146.87|148.89|146.49|0
1651141670000|2022-04-28 10:27:50|148.95|146.55|149.02|146.62|149.02|146.62|148.89|146.49|0
1651141680000|2022-04-28 10:28:00|148.89|146.49|148.64|146.24|148.89|146.49|148.64|146.24|0
1651141690000|2022-04-28 10:28:10|148.89|146.49|148.89|146.49|148.89|146.49|148.89|146.49|0
1651141700000|2022-04-28 10:28:20|148.82|146.42|148.82|146.42|148.82|146.42|148.82|146.42|0
1651141710000|2022-04-28 10:28:30|148.76|146.36|148.7|146.3|148.76|146.36|148.7|146.3|0
1651141720000|2022-04-28 10:28:40|148.51|146.11|148.64|146.24|148.64|146.24|148.51|146.11|0
1651141730000|2022-04-28 10:28:50|148.51|146.11|148.26|145.86|148.51|146.11|148.26|145.86|0
1651141740000|2022-04-28 10:29:00|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1651141750000|2022-04-28 10:29:10|148|145.6|148|145.6|148.13|145.73|148|145.6|0
1651141760000|2022-04-28 10:29:20|148.13|145.73|148.38|145.98|148.38|145.98|148.13|145.73|0
1651141770000|2022-04-28 10:29:30|147.75|145.35|147.88|145.48|147.88|145.48|147.75|145.35|0
1651141780000|2022-04-28 10:29:40|148|145.6|148.38|145.98|148.38|145.98|147.88|145.48|0
1651141790000|2022-04-28 10:29:50|148.13|145.73|148.26|145.86|148.26|145.86|148.13|145.73|0
1651141800000|2022-04-28 10:30:00|148.44|146.04|147.88|145.48|148.44|146.04|147.88|145.48|0
1651141810000|2022-04-28 10:30:10|148.13|145.73|148.25|145.85|148.25|145.85|148.13|145.73|0
1651141820000|2022-04-28 10:30:20|148.13|145.73|148.63|146.23|148.63|146.23|148.13|145.73|0
1651141830000|2022-04-28 10:30:30|148.51|146.11|148.51|146.11|148.51|146.11|148.51|146.11|0
1651141840000|2022-04-28 10:30:40|148.38|145.98|148.63|146.23|148.89|146.49|148.38|145.98|0
1651141850000|2022-04-28 10:30:50|148.57|146.17|148.63|146.23|148.63|146.23|148.51|146.11|0
1651141860000|2022-04-28 10:31:00|148.95|146.55|148.89|146.49|148.95|146.55|148.89|146.49|0
1651141870000|2022-04-28 10:31:10|149.14|146.74|148.63|146.23|149.14|146.74|148.63|146.23|0
1651141880000|2022-04-28 10:31:20|148.51|146.11|148.25|145.85|148.63|146.23|148.25|145.85|0
1651141890000|2022-04-28 10:31:30|148.38|145.98|148.51|146.11|148.51|146.11|148.38|145.98|0
1651141900000|2022-04-28 10:31:40|148.25|145.85|148.38|145.98|148.38|145.98|148.19|145.79|0
1651141910000|2022-04-28 10:31:50|148.51|146.11|148.63|146.23|148.63|146.23|148.25|145.85|0
1651141920000|2022-04-28 10:32:00|148.51|146.11|148.51|146.11|148.51|146.11|148.44|146.04|0
1651141930000|2022-04-28 10:32:10|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1651141940000|2022-04-28 10:32:20|148.76|146.36|148.89|146.49|148.89|146.49|148.76|146.36|0
1651141950000|2022-04-28 10:32:30|148.76|146.36|149.01|146.61|149.01|146.61|148.76|146.36|0
1651141960000|2022-04-28 10:32:40|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1651141970000|2022-04-28 10:32:50|149.27|146.87|149.07|146.67|149.27|146.87|149.07|146.67|0
1651141980000|2022-04-28 10:33:00|148.88|146.48|149.01|146.61|149.07|146.67|148.88|146.48|0
1651141990000|2022-04-28 10:33:10|149.26|146.86|149.26|146.86|149.26|146.86|149.14|146.74|0
1651142000000|2022-04-28 10:33:20|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1651142010000|2022-04-28 10:33:30|149.52|147.12|149.14|146.74|149.52|147.12|149.14|146.74|0
1651142020000|2022-04-28 10:33:40|149.2|146.8|149.2|146.8|149.2|146.8|149.07|146.67|0
1651142030000|2022-04-28 10:33:50|149.14|146.74|149.01|146.61|149.14|146.74|149.01|146.61|0
1651142040000|2022-04-28 10:34:00|148.88|146.48|148.88|146.48|148.88|146.48|148.82|146.42|0
1651142050000|2022-04-28 10:34:10|149.14|146.74|149.2|146.8|149.2|146.8|149.14|146.74|0
1651142060000|2022-04-28 10:34:20|149.14|146.74|149.07|146.67|149.14|146.74|149.01|146.61|0
1651142070000|2022-04-28 10:34:30|149.26|146.86|149.01|146.61|149.26|146.86|149.01|146.61|0
1651142080000|2022-04-28 10:34:40|148.94|146.54|149.14|146.74|149.14|146.74|148.94|146.54|0
1651142090000|2022-04-28 10:34:50|149.26|146.86|149.2|146.8|149.26|146.86|149.14|146.74|0
1651142100000|2022-04-28 10:35:00|149.26|146.86|149.39|146.99|149.39|146.99|149.26|146.86|0
1651142110000|2022-04-28 10:35:10|149.14|146.74|149.01|146.61|149.14|146.74|148.88|146.48|0
1651142120000|2022-04-28 10:35:20|149.14|146.74|149.01|146.61|149.14|146.74|149.01|146.61|0
1651142130000|2022-04-28 10:35:30|149.14|146.74|149.07|146.67|149.14|146.74|149.01|146.61|0
1651142140000|2022-04-28 10:35:40|149.14|146.74|149.01|146.61|149.14|146.74|149.01|146.61|0
1651142150000|2022-04-28 10:35:50|148.94|146.54|148.88|146.48|148.94|146.54|148.88|146.48|0
1651142160000|2022-04-28 10:36:00|148.75|146.35|148.63|146.23|148.88|146.48|148.63|146.23|0
1651142170000|2022-04-28 10:36:10|148.5|146.1|148.5|146.1|148.5|146.1|148.5|146.1|0
1651142180000|2022-04-28 10:36:20|148.37|145.97|148.63|146.23|148.63|146.23|148.37|145.97|0
1651142190000|2022-04-28 10:36:30|148.82|146.42|149.01|146.61|149.01|146.61|148.82|146.42|0
1651142200000|2022-04-28 10:36:40|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1651142210000|2022-04-28 10:36:50|148.94|146.54|148.69|146.29|148.94|146.54|148.69|146.29|0
1651142220000|2022-04-28 10:37:00|148.5|146.1|148.25|145.85|148.63|146.23|148.25|145.85|0
1651142230000|2022-04-28 10:37:10|148.43|146.03|148.25|145.85|148.43|146.03|148.25|145.85|0
1651142240000|2022-04-28 10:37:20|148.12|145.72|148.31|145.91|148.31|145.91|148.12|145.72|0
1651142250000|2022-04-28 10:37:30|148.37|145.97|148.56|146.16|148.56|146.16|148.37|145.97|0
1651142260000|2022-04-28 10:37:40|148.5|146.1|148.63|146.23|148.63|146.23|148.5|146.1|0
1651142270000|2022-04-28 10:37:50|148.88|146.48|148.69|146.29|148.88|146.48|148.69|146.29|0
1651142280000|2022-04-28 10:38:00|148.5|146.1|148.56|146.16|148.56|146.16|148.5|146.1|0
1651142290000|2022-04-28 10:38:10|148.5|146.1|148.75|146.35|148.75|146.35|148.5|146.1|0
1651142300000|2022-04-28 10:38:20|148.88|146.48|149.01|146.61|149.01|146.61|148.88|146.48|0
1651142310000|2022-04-28 10:38:30|148.94|146.54|148.94|146.54|149.01|146.61|148.94|146.54|0
1651142320000|2022-04-28 10:38:40|149.01|146.61|149.13|146.73|149.13|146.73|149.01|146.61|0
1651142330000|2022-04-28 10:38:50|149.01|146.61|149.07|146.67|149.07|146.67|149.01|146.61|0
1651142340000|2022-04-28 10:39:00|149.13|146.73|149.26|146.86|149.32|146.92|149.13|146.73|0
1651142350000|2022-04-28 10:39:10|149.39|146.99|149.39|146.99|149.39|146.99|149.39|146.99|0
1651142360000|2022-04-28 10:39:20|149.51|147.11|149.51|147.11|149.57|147.17|149.51|147.11|0
1651142370000|2022-04-28 10:39:30|149.57|147.17|149.89|147.49|149.89|147.49|149.57|147.17|0
1651142380000|2022-04-28 10:39:40|149.38|146.98|149.38|146.98|149.45|147.05|149.38|146.98|0
1651142390000|2022-04-28 10:39:50|149.51|147.11|149.13|146.73|149.51|147.11|149.13|146.73|0
1651142400000|2022-04-28 10:40:00|149|146.6|148.94|146.54|149|146.6|148.94|146.54|0
1651142410000|2022-04-28 10:40:10|148.81|146.41|149|146.6|149|146.6|148.75|146.35|0
1651142420000|2022-04-28 10:40:20|148.88|146.48|149|146.6|149|146.6|148.88|146.48|0
1651142430000|2022-04-28 10:40:30|148.88|146.48|148.88|146.48|149|146.6|148.88|146.48|0
1651142440000|2022-04-28 10:40:40|148.56|146.16|148.5|146.1|148.56|146.16|148.37|145.97|0
1651142450000|2022-04-28 10:40:50|148.62|146.22|148.81|146.41|148.81|146.41|148.62|146.22|0
1651142460000|2022-04-28 10:41:00|148.88|146.48|149|146.6|149|146.6|148.88|146.48|0
1651142470000|2022-04-28 10:41:10|148.88|146.48|148.88|146.48|149|146.6|148.88|146.48|0
1651142480000|2022-04-28 10:41:20|149|146.6|149.19|146.79|149.26|146.86|149|146.6|0
1651142490000|2022-04-28 10:41:30|149.26|146.86|149.51|147.11|149.51|147.11|149.26|146.86|0
1651142500000|2022-04-28 10:41:40|149.57|147.17|149.76|147.36|149.76|147.36|149.57|147.17|0
1651142510000|2022-04-28 10:41:50|150.02|147.62|149.82|147.42|150.02|147.62|149.76|147.36|0
1651142520000|2022-04-28 10:42:00|149.64|147.24|149.38|146.98|149.64|147.24|149.38|146.98|0
1651142530000|2022-04-28 10:42:10|149.51|147.11|149.51|147.11|149.51|147.11|149.51|147.11|0
1651142540000|2022-04-28 10:42:20|149.57|147.17|149.76|147.36|149.89|147.49|149.57|147.17|0
1651142550000|2022-04-28 10:42:30|149.95|147.55|149.89|147.49|150.02|147.62|149.89|147.49|0
1651142560000|2022-04-28 10:42:40|149.76|147.36|149.44|147.04|149.76|147.36|149.38|146.98|0
1651142570000|2022-04-28 10:42:50|149.51|147.11|149.64|147.24|149.76|147.36|149.51|147.11|0
1651142580000|2022-04-28 10:43:00|149.7|147.3|149.64|147.24|149.7|147.3|149.64|147.24|0
1651142590000|2022-04-28 10:43:10|149.51|147.11|149.64|147.24|149.64|147.24|149.51|147.11|0
1651142600000|2022-04-28 10:43:20|149.63|147.23|149.51|147.11|149.7|147.3|149.51|147.11|0
1651142610000|2022-04-28 10:43:30|149.57|147.17|149.7|147.3|149.76|147.36|149.57|147.17|0
1651142620000|2022-04-28 10:43:40|149.63|147.23|149.63|147.23|149.63|147.23|149.63|147.23|0
1651142630000|2022-04-28 10:43:50|149.51|147.11|149.51|147.11|149.51|147.11|149.44|147.04|0
1651142640000|2022-04-28 10:44:00|149.63|147.23|149.76|147.36|149.89|147.49|149.63|147.23|0
1651142650000|2022-04-28 10:44:10|149.63|147.23|149.63|147.23|149.63|147.23|149.63|147.23|0
1651142660000|2022-04-28 10:44:20|149.51|147.11|149.51|147.11|149.51|147.11|149.51|147.11|0
1651142670000|2022-04-28 10:44:30|149.63|147.23|149.44|147.04|149.63|147.23|149.44|147.04|0
1651142680000|2022-04-28 10:44:40|149.38|146.98|149.51|147.11|149.51|147.11|149.38|146.98|0
1651142690000|2022-04-28 10:44:50|149.44|147.04|149.19|146.79|149.44|147.04|149.19|146.79|0
1651142700000|2022-04-28 10:45:00|149.06|146.66|149.13|146.73|149.13|146.73|149.06|146.66|0
1651142710000|2022-04-28 10:45:10|149|146.6|149|146.6|149.13|146.73|149|146.6|0
1651142720000|2022-04-28 10:45:20|148.87|146.47|148.74|146.34|148.87|146.47|148.74|146.34|0
1651142730000|2022-04-28 10:45:30|148.62|146.22|148.49|146.09|148.62|146.22|148.49|146.09|0
1651142740000|2022-04-28 10:45:40|148.36|145.96|148.11|145.71|148.36|145.96|148.05|145.65|0
1651142750000|2022-04-28 10:45:50|148.24|145.84|148.3|145.9|148.49|146.09|148.24|145.84|0
1651142760000|2022-04-28 10:46:00|148.11|145.71|148.36|145.96|148.36|145.96|148.11|145.71|0
1651142770000|2022-04-28 10:46:10|148.24|145.84|148.24|145.84|148.24|145.84|148.24|145.84|0
1651142780000|2022-04-28 10:46:20|148.11|145.71|148.11|145.71|148.11|145.71|147.99|145.59|0
1651142800000|2022-04-28 10:46:40|147.86|145.46|147.73|145.33|147.98|145.58|147.73|145.33|0
1651142820000|2022-04-28 10:47:00|147.67|145.27|147.48|145.08|147.67|145.27|147.48|145.08|0
1651142830000|2022-04-28 10:47:10|147.61|145.21|147.86|145.46|147.86|145.46|147.61|145.21|0
1651142840000|2022-04-28 10:47:20|147.98|145.58|147.98|145.58|147.98|145.58|147.98|145.58|0
1651142850000|2022-04-28 10:47:30|148.11|145.71|148.11|145.71|148.11|145.71|148.11|145.71|0
1651142860000|2022-04-28 10:47:40|147.98|145.58|147.86|145.46|147.98|145.58|147.86|145.46|0
1651142880000|2022-04-28 10:48:00|147.73|145.33|147.61|145.21|147.86|145.46|147.61|145.21|0
1651142890000|2022-04-28 10:48:10|147.35|144.95|147.35|144.95|147.35|144.95|147.35|144.95|0
1651142900000|2022-04-28 10:48:20|147.23|144.83|147.35|144.95|147.35|144.95|146.98|144.58|0
1651142910000|2022-04-28 10:48:30|147.23|144.83|147.1|144.7|147.23|144.83|147.1|144.7|0
1651142920000|2022-04-28 10:48:40|146.98|144.58|147.1|144.7|147.1|144.7|146.85|144.45|0
1651142930000|2022-04-28 10:48:50|147.23|144.83|147.35|144.95|147.35|144.95|147.1|144.7|0
1651142940000|2022-04-28 10:49:00|147.23|144.83|147.1|144.7|147.23|144.83|147.1|144.7|0
1651142950000|2022-04-28 10:49:10|147.16|144.76|147.1|144.7|147.23|144.83|147.1|144.7|0
1651142960000|2022-04-28 10:49:20|147.16|144.76|146.85|144.45|147.16|144.76|146.85|144.45|0
1651142970000|2022-04-28 10:49:30|146.6|144.2|146.85|144.45|146.85|144.45|146.6|144.2|0
1651142980000|2022-04-28 10:49:40|146.97|144.57|146.97|144.57|147.1|144.7|146.97|144.57|0
1651142990000|2022-04-28 10:49:50|146.85|144.45|146.91|144.51|146.97|144.57|146.85|144.45|0
1651143000000|2022-04-28 10:50:00|146.85|144.45|147.48|145.08|147.48|145.08|146.85|144.45|0
1651143010000|2022-04-28 10:50:10|147.23|144.83|147.35|144.95|147.35|144.95|147.22|144.82|0
1651143020000|2022-04-28 10:50:20|147.29|144.89|147.1|144.7|147.29|144.89|147.1|144.7|0
1651143030000|2022-04-28 10:50:30|146.97|144.57|146.85|144.45|146.97|144.57|146.85|144.45|0
1651143040000|2022-04-28 10:50:40|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1651143050000|2022-04-28 10:50:50|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1651143060000|2022-04-28 10:51:00|146.72|144.32|147.22|144.82|147.22|144.82|146.72|144.32|0
1651143070000|2022-04-28 10:51:10|147.1|144.7|147.22|144.82|147.22|144.82|147.1|144.7|0
1651143080000|2022-04-28 10:51:20|147.35|144.95|147.35|144.95|147.48|145.08|147.35|144.95|0
1651143090000|2022-04-28 10:51:30|147.22|144.82|147.22|144.82|147.35|144.95|147.22|144.82|0
1651143110000|2022-04-28 10:51:50|147.1|144.7|147.22|144.82|147.22|144.82|147.1|144.7|0
1651143120000|2022-04-28 10:52:00|147.35|144.95|146.72|144.32|147.35|144.95|146.72|144.32|0
1651143130000|2022-04-28 10:52:10|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1651143140000|2022-04-28 10:52:20|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1651143150000|2022-04-28 10:52:30|146.59|144.19|146.72|144.32|146.72|144.32|146.59|144.19|0
1651143160000|2022-04-28 10:52:40|146.85|144.45|146.72|144.32|146.85|144.45|146.72|144.32|0
1651143170000|2022-04-28 10:52:50|146.85|144.45|146.84|144.44|146.97|144.57|146.84|144.44|0
1651143180000|2022-04-28 10:53:00|147.1|144.7|147.35|144.95|147.35|144.95|147.1|144.7|0
1651143190000|2022-04-28 10:53:10|147.1|144.7|147.03|144.63|147.1|144.7|146.97|144.57|0
1651143200000|2022-04-28 10:53:20|147.1|144.7|146.84|144.44|147.1|144.7|146.72|144.32|0
1651143210000|2022-04-28 10:53:30|146.72|144.32|146.59|144.19|146.72|144.32|146.59|144.19|0
1651143220000|2022-04-28 10:53:40|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1651143240000|2022-04-28 10:54:00|146.59|144.19|146.72|144.32|146.84|144.44|146.59|144.19|0
1651143250000|2022-04-28 10:54:10|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1651143270000|2022-04-28 10:54:30|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1651143290000|2022-04-28 10:54:50|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1651143300000|2022-04-28 10:55:00|146.72|144.32|146.72|144.32|146.84|144.44|146.72|144.32|0
1651143310000|2022-04-28 10:55:10|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1651143320000|2022-04-28 10:55:20|146.72|144.32|146.72|144.32|146.72|144.32|146.59|144.19|0
1651143330000|2022-04-28 10:55:30|146.59|144.19|146.59|144.19|146.72|144.32|146.59|144.19|0
1651143340000|2022-04-28 10:55:40|146.47|144.07|146.59|144.19|146.59|144.19|146.47|144.07|0
1651143350000|2022-04-28 10:55:50|146.72|144.32|146.72|144.32|146.72|144.32|146.59|144.19|0
1651143360000|2022-04-28 10:56:00|146.84|144.44|147.47|145.07|147.47|145.07|146.84|144.44|0
1651143370000|2022-04-28 10:56:10|147.53|145.13|147.47|145.07|147.6|145.2|147.47|145.07|0
1651143380000|2022-04-28 10:56:20|147.72|145.32|147.47|145.07|147.72|145.32|147.47|145.07|0
1651143390000|2022-04-28 10:56:30|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651143400000|2022-04-28 10:56:40|147.15|144.75|146.97|144.57|147.15|144.75|146.97|144.57|0
1651143410000|2022-04-28 10:56:50|147.09|144.69|147.09|144.69|147.22|144.82|147.09|144.69|0
1651143420000|2022-04-28 10:57:00|147.22|144.82|147.09|144.69|147.22|144.82|147.09|144.69|0
1651143430000|2022-04-28 10:57:10|147.03|144.63|146.97|144.57|147.03|144.63|146.97|144.57|0
1651143440000|2022-04-28 10:57:20|146.84|144.44|147.09|144.69|147.09|144.69|146.84|144.44|0
1651143450000|2022-04-28 10:57:30|147.22|144.82|147.09|144.69|147.22|144.82|147.09|144.69|0
1651143460000|2022-04-28 10:57:40|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651143470000|2022-04-28 10:57:50|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1651143480000|2022-04-28 10:58:00|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1651143500000|2022-04-28 10:58:20|147.34|144.94|147.59|145.19|147.59|145.19|147.34|144.94|0
1651143510000|2022-04-28 10:58:30|147.72|145.32|147.72|145.32|147.72|145.32|147.65|145.25|0
1651143520000|2022-04-28 10:58:40|147.65|145.25|147.59|145.19|147.65|145.25|147.59|145.19|0
1651143530000|2022-04-28 10:58:50|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1651143570000|2022-04-28 10:59:30|147.78|145.38|148.1|145.7|148.1|145.7|147.78|145.38|0
1651143580000|2022-04-28 10:59:40|148.6|146.2|148.6|146.2|148.6|146.2|148.6|146.2|0
1651143590000|2022-04-28 10:59:50|148.48|146.08|148.48|146.08|148.6|146.2|148.48|146.08|0
1651143600000|2022-04-28 11:00:00|148.35|145.95|148.73|146.33|148.86|146.46|148.35|145.95|0
1651143610000|2022-04-28 11:00:10|148.86|146.46|148.73|146.33|148.86|146.46|148.73|146.33|0
1651143620000|2022-04-28 11:00:20|148.6|146.2|148.98|146.58|148.98|146.58|148.6|146.2|0
1651143630000|2022-04-28 11:00:30|149.11|146.71|148.98|146.58|149.11|146.71|148.86|146.46|0
1651143640000|2022-04-28 11:00:40|149.11|146.71|149.17|146.77|149.17|146.77|149.11|146.71|0
1651143650000|2022-04-28 11:00:50|149.24|146.84|149.24|146.84|149.36|146.96|149.11|146.71|0
1651143660000|2022-04-28 11:01:00|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1651143670000|2022-04-28 11:01:10|149.49|147.09|149.74|147.34|149.74|147.34|149.49|147.09|0
1651143680000|2022-04-28 11:01:20|150|147.6|150|147.6|150|147.6|150|147.6|0
1651143690000|2022-04-28 11:01:30|149.87|147.47|149.87|147.47|150|147.6|149.87|147.47|0
1651143700000|2022-04-28 11:01:40|149.74|147.34|149.68|147.28|149.74|147.34|149.62|147.22|0
1651143710000|2022-04-28 11:01:50|149.74|147.34|149.74|147.34|149.87|147.47|149.74|147.34|0
1651143720000|2022-04-28 11:02:00|149.87|147.47|150.12|147.72|150.12|147.72|149.87|147.47|0
1651143730000|2022-04-28 11:02:10|150|147.6|150|147.6|150|147.6|150|147.6|0
1651143740000|2022-04-28 11:02:20|150.06|147.66|150.18|147.78|150.18|147.78|150.06|147.66|0
1651143750000|2022-04-28 11:02:30|150.12|147.72|149.93|147.53|150.18|147.78|149.93|147.53|0
1651143760000|2022-04-28 11:02:40|149.87|147.47|150|147.6|150|147.6|149.87|147.47|0
1651143770000|2022-04-28 11:02:50|150.12|147.72|151.14|148.74|151.14|148.74|150.12|147.72|0
1651143780000|2022-04-28 11:03:00|150.89|148.49|150.89|148.49|151.02|148.62|150.76|148.36|0
1651143790000|2022-04-28 11:03:10|150.76|148.36|150.63|148.23|150.76|148.36|150.5|148.1|0
1651143800000|2022-04-28 11:03:20|150.76|148.36|150.89|148.49|150.89|148.49|150.5|148.1|0
1651143810000|2022-04-28 11:03:30|150.63|148.23|150.69|148.29|150.69|148.29|150.57|148.17|0
1651143820000|2022-04-28 11:03:40|150.63|148.23|151.02|148.62|151.02|148.62|150.63|148.23|0
1651143830000|2022-04-28 11:03:50|151.01|148.61|151.27|148.87|151.4|149|151.01|148.61|0
1651143840000|2022-04-28 11:04:00|151.14|148.74|151.01|148.61|151.14|148.74|151.01|148.61|0
1651143850000|2022-04-28 11:04:10|151.14|148.74|151.01|148.61|151.14|148.74|151.01|148.61|0
1651143860000|2022-04-28 11:04:20|151.08|148.68|151.4|149|151.4|149|151.08|148.68|0
1651143870000|2022-04-28 11:04:30|151.27|148.87|151.65|149.25|151.65|149.25|151.27|148.87|0
1651143880000|2022-04-28 11:04:40|151.78|149.38|151.53|149.13|151.78|149.38|151.53|149.13|0
1651143890000|2022-04-28 11:04:50|151.46|149.06|151.4|149|151.46|149.06|151.4|149|0
1651143900000|2022-04-28 11:05:00|151.46|149.06|151.65|149.25|151.78|149.38|151.46|149.06|0
1651143910000|2022-04-28 11:05:10|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1651143920000|2022-04-28 11:05:20|151.59|149.19|151.52|149.12|151.65|149.25|151.52|149.12|0
1651143930000|2022-04-28 11:05:30|151.4|149|151.52|149.12|151.65|149.25|151.4|149|0
1651143940000|2022-04-28 11:05:40|151.78|149.38|151.52|149.12|151.78|149.38|151.52|149.12|0
1651143950000|2022-04-28 11:05:50|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1651143960000|2022-04-28 11:06:00|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1651143970000|2022-04-28 11:06:10|151.91|149.51|151.78|149.38|151.91|149.51|151.78|149.38|0
1651143980000|2022-04-28 11:06:20|151.91|149.51|151.91|149.51|151.91|149.51|151.78|149.38|0
1651143990000|2022-04-28 11:06:30|151.78|149.38|151.78|149.38|151.91|149.51|151.78|149.38|0
1651144000000|2022-04-28 11:06:40|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1651144010000|2022-04-28 11:06:50|151.97|149.57|152.04|149.64|152.04|149.64|151.97|149.57|0
1651144020000|2022-04-28 11:07:00|152.16|149.76|152.04|149.64|152.16|149.76|152.04|149.64|0
1651144030000|2022-04-28 11:07:10|152.29|149.89|152.81|150.41|152.81|150.41|152.29|149.89|0
1651144040000|2022-04-28 11:07:20|152.55|150.15|152.55|150.15|152.55|150.15|152.42|150.02|0
1651144050000|2022-04-28 11:07:30|152.68|150.28|152.81|150.41|152.81|150.41|152.68|150.28|0
1651144060000|2022-04-28 11:07:40|152.68|150.28|152.68|150.28|152.81|150.41|152.68|150.28|0
1651144070000|2022-04-28 11:07:50|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1651144080000|2022-04-28 11:08:00|152.68|150.28|152.81|150.41|152.81|150.41|152.68|150.28|0
1651144090000|2022-04-28 11:08:10|152.74|150.34|152.93|150.53|152.93|150.53|152.74|150.34|0
1651144100000|2022-04-28 11:08:20|153.06|150.66|153.19|150.79|153.19|150.79|153.06|150.66|0
1651144110000|2022-04-28 11:08:30|153.06|150.66|153.12|150.72|153.12|150.72|153.06|150.66|0
1651144120000|2022-04-28 11:08:40|153.19|150.79|153.32|150.92|153.45|151.05|153.19|150.79|0
1651144130000|2022-04-28 11:08:50|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1651144140000|2022-04-28 11:09:00|153.84|151.44|153.97|151.57|153.97|151.57|153.71|151.31|0
1651144150000|2022-04-28 11:09:10|153.84|151.44|153.45|151.05|153.84|151.44|153.45|151.05|0
1651144160000|2022-04-28 11:09:20|153.32|150.92|153.45|151.05|153.45|151.05|153.32|150.92|0
1651144170000|2022-04-28 11:09:30|153.58|151.18|153.84|151.44|153.84|151.44|153.45|151.05|0
1651144180000|2022-04-28 11:09:40|153.97|151.57|153.84|151.44|153.97|151.57|153.84|151.44|0
1651144190000|2022-04-28 11:09:50|153.71|151.31|153.58|151.18|153.71|151.31|153.58|151.18|0
1651144200000|2022-04-28 11:10:00|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1651144210000|2022-04-28 11:10:10|153.71|151.31|153.84|151.44|153.84|151.44|153.58|151.18|0
1651144220000|2022-04-28 11:10:20|153.71|151.31|153.96|151.56|153.96|151.56|153.71|151.31|0
1651144230000|2022-04-28 11:10:30|153.9|151.5|153.83|151.43|153.96|151.56|153.83|151.43|0
1651144240000|2022-04-28 11:10:40|153.77|151.37|153.58|151.18|153.77|151.37|153.58|151.18|0
1651144260000|2022-04-28 11:11:00|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1651144270000|2022-04-28 11:11:10|153.32|150.92|153.32|150.92|153.32|150.92|153.32|150.92|0
1651144280000|2022-04-28 11:11:20|153.19|150.79|153.19|150.79|153.19|150.79|153.19|150.79|0
1651144290000|2022-04-28 11:11:30|153.06|150.66|153.32|150.92|153.32|150.92|152.93|150.53|0
1651144300000|2022-04-28 11:11:40|153.25|150.85|153.25|150.85|153.32|150.92|153.25|150.85|0
1651144310000|2022-04-28 11:11:50|153.32|150.92|153.45|151.05|153.45|151.05|153.32|150.92|0
1651144320000|2022-04-28 11:12:00|153.58|151.18|153.57|151.17|153.58|151.18|153.45|151.05|0
1651144330000|2022-04-28 11:12:10|153.45|151.05|153.45|151.05|153.57|151.17|153.45|151.05|0
1651144340000|2022-04-28 11:12:20|153.32|150.92|153.19|150.79|153.32|150.92|153.19|150.79|0
1651144360000|2022-04-28 11:12:40|153.06|150.66|153.06|150.66|153.06|150.66|152.99|150.59|0
1651144370000|2022-04-28 11:12:50|152.99|150.59|153.06|150.66|153.06|150.66|152.93|150.53|0
1651144380000|2022-04-28 11:13:00|152.99|150.59|152.93|150.53|153.06|150.66|152.93|150.53|0
1651144390000|2022-04-28 11:13:10|152.99|150.59|152.93|150.53|152.99|150.59|152.93|150.53|0
1651144400000|2022-04-28 11:13:20|152.86|150.46|152.8|150.4|152.93|150.53|152.8|150.4|0
1651144410000|2022-04-28 11:13:30|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1651144430000|2022-04-28 11:13:50|152.86|150.46|153.06|150.66|153.06|150.66|152.86|150.46|0
1651144440000|2022-04-28 11:14:00|152.93|150.53|152.93|150.53|152.99|150.59|152.93|150.53|0
1651144450000|2022-04-28 11:14:10|152.86|150.46|152.86|150.46|152.86|150.46|152.86|150.46|0
1651144460000|2022-04-28 11:14:20|152.73|150.33|152.67|150.27|152.8|150.4|152.54|150.14|0
1651144470000|2022-04-28 11:14:30|152.54|150.14|152.54|150.14|152.54|150.14|152.47|150.07|0
1651144480000|2022-04-28 11:14:40|152.8|150.4|152.8|150.4|152.8|150.4|152.8|150.4|0
1651144490000|2022-04-28 11:14:50|152.93|150.53|152.8|150.4|152.93|150.53|152.8|150.4|0
1651144500000|2022-04-28 11:15:00|152.67|150.27|152.67|150.27|152.8|150.4|152.67|150.27|0
1651144510000|2022-04-28 11:15:10|152.8|150.4|152.8|150.4|152.8|150.4|152.8|150.4|0
1651144520000|2022-04-28 11:15:20|152.73|150.33|152.67|150.27|152.73|150.33|152.67|150.27|0
1651144530000|2022-04-28 11:15:30|152.54|150.14|152.54|150.14|152.54|150.14|152.54|150.14|0
1651144540000|2022-04-28 11:15:40|152.41|150.01|152.41|150.01|152.41|150.01|152.41|150.01|0
1651144550000|2022-04-28 11:15:50|152.35|149.95|152.15|149.75|152.35|149.95|152.15|149.75|0
1651144560000|2022-04-28 11:16:00|152.28|149.88|152.41|150.01|152.41|150.01|152.28|149.88|0
1651144570000|2022-04-28 11:16:10|152.47|150.07|152.54|150.14|152.54|150.14|152.41|150.01|0
1651144580000|2022-04-28 11:16:20|152.47|150.07|152.54|150.14|152.54|150.14|152.47|150.07|0
1651144590000|2022-04-28 11:16:30|152.41|150.01|152.34|149.94|152.41|150.01|152.28|149.88|0
1651144600000|2022-04-28 11:16:40|152.28|149.88|152.03|149.63|152.28|149.88|152.03|149.63|0
1651144620000|2022-04-28 11:17:00|152.09|149.69|152.15|149.75|152.15|149.75|152.09|149.69|0
1651144630000|2022-04-28 11:17:10|152.28|149.88|152.28|149.88|152.28|149.88|152.28|149.88|0
1651144640000|2022-04-28 11:17:20|152.41|150.01|152.28|149.88|152.41|150.01|152.28|149.88|0
1651144650000|2022-04-28 11:17:30|152.15|149.75|152.28|149.88|152.28|149.88|152.15|149.75|0
1651144660000|2022-04-28 11:17:40|152.41|150.01|152.41|150.01|152.41|150.01|152.41|150.01|0
1651144670000|2022-04-28 11:17:50|152.67|150.27|152.67|150.27|152.67|150.27|152.67|150.27|0
1651144680000|2022-04-28 11:18:00|152.8|150.4|152.67|150.27|152.92|150.52|152.67|150.27|0
1651144690000|2022-04-28 11:18:10|152.8|150.4|152.54|150.14|152.8|150.4|152.54|150.14|0
1651144700000|2022-04-28 11:18:20|152.67|150.27|152.67|150.27|152.67|150.27|152.67|150.27|0
1651144710000|2022-04-28 11:18:30|152.79|150.39|152.41|150.01|152.79|150.39|152.41|150.01|0
1651144720000|2022-04-28 11:18:40|152.54|150.14|152.67|150.27|152.67|150.27|152.54|150.14|0
1651144730000|2022-04-28 11:18:50|152.79|150.39|152.67|150.27|152.79|150.39|152.67|150.27|0
1651144740000|2022-04-28 11:19:00|152.79|150.39|152.92|150.52|152.92|150.52|152.79|150.39|0
1651144760000|2022-04-28 11:19:20|152.79|150.39|152.67|150.27|152.79|150.39|152.67|150.27|0
1651144770000|2022-04-28 11:19:30|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1651144780000|2022-04-28 11:19:40|152.92|150.52|152.79|150.39|152.92|150.52|152.79|150.39|0
1651144790000|2022-04-28 11:19:50|152.66|150.26|152.54|150.14|152.66|150.26|152.54|150.14|0
1651144800000|2022-04-28 11:20:00|152.66|150.26|152.66|150.26|152.79|150.39|152.66|150.26|0
1651144810000|2022-04-28 11:20:10|152.79|150.39|152.79|150.39|152.92|150.52|152.79|150.39|0
1651144820000|2022-04-28 11:20:20|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1651144850000|2022-04-28 11:20:50|152.6|150.2|152.6|150.2|152.6|150.2|152.6|150.2|0
1651144860000|2022-04-28 11:21:00|152.53|150.13|152.41|150.01|152.53|150.13|152.41|150.01|0
1651144870000|2022-04-28 11:21:10|152.47|150.07|152.6|150.2|152.6|150.2|152.47|150.07|0
1651144880000|2022-04-28 11:21:20|152.53|150.13|152.41|150.01|152.53|150.13|152.41|150.01|0
1651144890000|2022-04-28 11:21:30|152.53|150.13|152.53|150.13|152.66|150.26|152.53|150.13|0
1651144900000|2022-04-28 11:21:40|152.66|150.26|152.53|150.13|152.66|150.26|152.53|150.13|0
1651144910000|2022-04-28 11:21:50|152.28|149.88|152.28|149.88|152.28|149.88|152.28|149.88|0
1651144920000|2022-04-28 11:22:00|152.41|150.01|152.28|149.88|152.41|150.01|152.28|149.88|0
1651144930000|2022-04-28 11:22:10|152.15|149.75|152.15|149.75|152.21|149.81|152.15|149.75|0
1651144940000|2022-04-28 11:22:20|152.4|150|152.53|150.13|152.53|150.13|152.4|150|0
1651144950000|2022-04-28 11:22:30|152.66|150.26|152.72|150.32|152.72|150.32|152.66|150.26|0
1651144960000|2022-04-28 11:22:40|152.79|150.39|152.79|150.39|152.85|150.45|152.79|150.39|0
1651144970000|2022-04-28 11:22:50|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1651144980000|2022-04-28 11:23:00|152.79|150.39|152.66|150.26|152.79|150.39|152.66|150.26|0
1651144990000|2022-04-28 11:23:10|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1651145000000|2022-04-28 11:23:20|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1651145020000|2022-04-28 11:23:40|152.79|150.39|152.85|150.45|152.85|150.45|152.79|150.39|0
1651145030000|2022-04-28 11:23:50|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1651145040000|2022-04-28 11:24:00|152.53|150.13|152.4|150|152.53|150.13|152.4|150|0
1651145050000|2022-04-28 11:24:10|152.15|149.75|152.27|149.87|152.27|149.87|152.02|149.62|0
1651145060000|2022-04-28 11:24:20|152.4|150|152.21|149.81|152.4|150|152.21|149.81|0
1651145070000|2022-04-28 11:24:30|152.34|149.94|152.34|149.94|152.34|149.94|152.27|149.87|0
1651145080000|2022-04-28 11:24:40|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1651145090000|2022-04-28 11:24:50|152.27|149.87|152.4|150|152.4|150|152.27|149.87|0
1651145100000|2022-04-28 11:25:00|152.34|149.94|152.02|149.62|152.34|149.94|152.02|149.62|0
1651145110000|2022-04-28 11:25:10|152.15|149.75|152.14|149.74|152.15|149.75|152.08|149.68|0
1651145120000|2022-04-28 11:25:20|152.27|149.87|152.33|149.93|152.33|149.93|152.27|149.87|0
1651145130000|2022-04-28 11:25:30|152.27|149.87|152.4|150|152.4|150|152.27|149.87|0
1651145140000|2022-04-28 11:25:40|152.33|149.93|151.89|149.49|152.33|149.93|151.89|149.49|0
1651145150000|2022-04-28 11:25:50|151.76|149.36|151.63|149.23|151.76|149.36|151.63|149.23|0
1651145160000|2022-04-28 11:26:00|151.5|149.1|151.38|148.98|151.5|149.1|151.38|148.98|0
1651145170000|2022-04-28 11:26:10|151.37|148.97|151.25|148.85|151.37|148.97|151.25|148.85|0
1651145180000|2022-04-28 11:26:20|151.44|149.04|151.37|148.97|151.5|149.1|151.37|148.97|0
1651145190000|2022-04-28 11:26:30|151.5|149.1|151.56|149.16|151.56|149.16|151.5|149.1|0
1651145200000|2022-04-28 11:26:40|151.5|149.1|151.63|149.23|151.63|149.23|151.5|149.1|0
1651145210000|2022-04-28 11:26:50|152.14|149.74|152.01|149.61|152.14|149.74|152.01|149.61|0
1651145220000|2022-04-28 11:27:00|152.08|149.68|152.4|150|152.4|150|152.08|149.68|0
1651145230000|2022-04-28 11:27:10|152.66|150.26|152.66|150.26|152.79|150.39|152.66|150.26|0
1651145240000|2022-04-28 11:27:20|152.53|150.13|152.53|150.13|152.66|150.26|152.53|150.13|0
1651145250000|2022-04-28 11:27:30|152.4|150|152.27|149.87|152.4|150|152.27|149.87|0
1651145260000|2022-04-28 11:27:40|152.14|149.74|151.89|149.49|152.14|149.74|151.89|149.49|0
1651145270000|2022-04-28 11:27:50|151.76|149.36|151.76|149.36|151.89|149.49|151.76|149.36|0
1651145290000|2022-04-28 11:28:10|152.01|149.61|151.76|149.36|152.01|149.61|151.76|149.36|0
1651145300000|2022-04-28 11:28:20|151.63|149.23|151.76|149.36|151.82|149.42|151.63|149.23|0
1651145310000|2022-04-28 11:28:30|151.82|149.42|151.63|149.23|151.82|149.42|151.63|149.23|0
1651145330000|2022-04-28 11:28:50|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1651145340000|2022-04-28 11:29:00|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1651145350000|2022-04-28 11:29:10|151.63|149.23|151.43|149.03|151.63|149.23|151.43|149.03|0
1651145360000|2022-04-28 11:29:20|151.24|148.84|151.37|148.97|151.37|148.97|151.24|148.84|0
1651145370000|2022-04-28 11:29:30|151.24|148.84|151.12|148.72|151.24|148.84|151.12|148.72|0
1651145380000|2022-04-28 11:29:40|151.24|148.84|150.99|148.59|151.24|148.84|150.99|148.59|0
1651145390000|2022-04-28 11:29:50|150.73|148.33|150.99|148.59|150.99|148.59|150.73|148.33|0
1651145400000|2022-04-28 11:30:00|150.73|148.33|150.73|148.33|150.73|148.33|150.73|148.33|0
1651145410000|2022-04-28 11:30:10|150.79|148.39|150.86|148.46|150.99|148.59|150.79|148.39|0
1651145420000|2022-04-28 11:30:20|150.99|148.59|151.11|148.71|151.11|148.71|150.99|148.59|0
1651145440000|2022-04-28 11:30:40|151.24|148.84|151.24|148.84|151.24|148.84|151.11|148.71|0
1651145450000|2022-04-28 11:30:50|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1651145460000|2022-04-28 11:31:00|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1651145470000|2022-04-28 11:31:10|151.11|148.71|150.92|148.52|151.11|148.71|150.92|148.52|0
1651145480000|2022-04-28 11:31:20|150.86|148.46|150.73|148.33|150.86|148.46|150.73|148.33|0
1651145490000|2022-04-28 11:31:30|150.6|148.2|150.73|148.33|150.73|148.33|150.6|148.2|0
1651145500000|2022-04-28 11:31:40|150.66|148.26|150.73|148.33|150.73|148.33|150.66|148.26|0
1651145510000|2022-04-28 11:31:50|150.66|148.26|150.86|148.46|150.86|148.46|150.66|148.26|0
1651145520000|2022-04-28 11:32:00|150.79|148.39|151.05|148.65|151.05|148.65|150.79|148.39|0
1651145530000|2022-04-28 11:32:10|150.98|148.58|151.24|148.84|151.24|148.84|150.98|148.58|0
1651145540000|2022-04-28 11:32:20|151.3|148.9|150.98|148.58|151.3|148.9|150.98|148.58|0
1651145550000|2022-04-28 11:32:30|151.11|148.71|150.86|148.46|151.11|148.71|150.86|148.46|0
1651145560000|2022-04-28 11:32:40|150.92|148.52|150.98|148.58|150.98|148.58|150.86|148.46|0
1651145570000|2022-04-28 11:32:50|151.05|148.65|151.11|148.71|151.11|148.71|151.05|148.65|0
1651145580000|2022-04-28 11:33:00|150.98|148.58|151.17|148.77|151.17|148.77|150.98|148.58|0
1651145590000|2022-04-28 11:33:10|151.11|148.71|151.17|148.77|151.17|148.77|151.11|148.71|0
1651145600000|2022-04-28 11:33:20|151.11|148.71|150.98|148.58|151.11|148.71|150.98|148.58|0
1651145610000|2022-04-28 11:33:30|150.86|148.46|150.73|148.33|150.86|148.46|150.73|148.33|0
1651145620000|2022-04-28 11:33:40|150.86|148.46|150.86|148.46|150.86|148.46|150.79|148.39|0
1651145630000|2022-04-28 11:33:50|150.73|148.33|150.6|148.2|150.73|148.33|150.6|148.2|0
1651145640000|2022-04-28 11:34:00|150.66|148.26|150.34|147.94|150.66|148.26|150.34|147.94|0
1651145650000|2022-04-28 11:34:10|150.22|147.82|150.09|147.69|150.22|147.82|150.09|147.69|0
1651145660000|2022-04-28 11:34:20|150.02|147.62|150.02|147.62|150.09|147.69|150.02|147.62|0
1651145670000|2022-04-28 11:34:30|149.84|147.44|149.96|147.56|150.22|147.82|149.84|147.44|0
1651145680000|2022-04-28 11:34:40|150.09|147.69|149.96|147.56|150.09|147.69|149.96|147.56|0
1651145690000|2022-04-28 11:34:50|149.83|147.43|149.83|147.43|149.83|147.43|149.71|147.31|0
1651145700000|2022-04-28 11:35:00|149.71|147.31|149.83|147.43|149.83|147.43|149.71|147.31|0
1651145710000|2022-04-28 11:35:10|149.96|147.56|150.22|147.82|150.22|147.82|149.96|147.56|0
1651145720000|2022-04-28 11:35:20|150.09|147.69|149.9|147.5|150.22|147.82|149.9|147.5|0
1651145730000|2022-04-28 11:35:30|149.96|147.56|149.83|147.43|149.96|147.56|149.83|147.43|0
1651145740000|2022-04-28 11:35:40|149.64|147.24|149.71|147.31|149.71|147.31|149.58|147.18|0
1651145750000|2022-04-28 11:35:50|149.51|147.11|149.83|147.43|149.83|147.43|149.51|147.11|0
1651145760000|2022-04-28 11:36:00|149.96|147.56|149.83|147.43|149.96|147.56|149.83|147.43|0
1651145770000|2022-04-28 11:36:10|149.89|147.49|150.22|147.82|150.22|147.82|149.89|147.49|0
1651145780000|2022-04-28 11:36:20|150.21|147.81|150.47|148.07|150.47|148.07|150.21|147.81|0
1651145790000|2022-04-28 11:36:30|150.21|147.81|149.83|147.43|150.21|147.81|149.83|147.43|0
1651145800000|2022-04-28 11:36:40|149.71|147.31|149.83|147.43|149.83|147.43|149.58|147.18|0
1651145810000|2022-04-28 11:36:50|149.45|147.05|149.71|147.31|149.71|147.31|149.45|147.05|0
1651145820000|2022-04-28 11:37:00|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1651145830000|2022-04-28 11:37:10|149.64|147.24|149.7|147.3|149.7|147.3|149.64|147.24|0
1651145840000|2022-04-28 11:37:20|149.58|147.18|149.7|147.3|149.7|147.3|149.58|147.18|0
1651145850000|2022-04-28 11:37:30|149.77|147.37|149.83|147.43|149.83|147.43|149.77|147.37|0
1651145860000|2022-04-28 11:37:40|149.96|147.56|150.21|147.81|150.21|147.81|149.96|147.56|0
1651145870000|2022-04-28 11:37:50|150.09|147.69|149.96|147.56|150.09|147.69|149.96|147.56|0
1651145880000|2022-04-28 11:38:00|149.83|147.43|149.96|147.56|149.96|147.56|149.83|147.43|0
1651145890000|2022-04-28 11:38:10|150.09|147.69|150.21|147.81|150.34|147.94|150.09|147.69|0
1651145900000|2022-04-28 11:38:20|150.09|147.69|149.96|147.56|150.09|147.69|149.96|147.56|0
1651145920000|2022-04-28 11:38:40|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1651145930000|2022-04-28 11:38:50|149.96|147.56|149.96|147.56|150.08|147.68|149.96|147.56|0
1651145940000|2022-04-28 11:39:00|149.89|147.49|149.83|147.43|149.89|147.49|149.83|147.43|0
1651145950000|2022-04-28 11:39:10|149.89|147.49|149.83|147.43|149.96|147.56|149.83|147.43|0
1651145960000|2022-04-28 11:39:20|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1651145970000|2022-04-28 11:39:30|150.02|147.62|150.08|147.68|150.08|147.68|150.02|147.62|0
1651145980000|2022-04-28 11:39:40|150.02|147.62|149.96|147.56|150.02|147.62|149.96|147.56|0
1651146000000|2022-04-28 11:40:00|149.89|147.49|149.83|147.43|149.89|147.49|149.83|147.43|0
1651146010000|2022-04-28 11:40:10|149.64|147.24|149.57|147.17|149.64|147.24|149.57|147.17|0
1651146020000|2022-04-28 11:40:20|149.7|147.3|149.83|147.43|149.83|147.43|149.7|147.3|0
1651146030000|2022-04-28 11:40:30|150.02|147.62|149.96|147.56|150.02|147.62|149.96|147.56|0
1651146040000|2022-04-28 11:40:40|149.83|147.43|150.02|147.62|150.02|147.62|149.83|147.43|0
1651146050000|2022-04-28 11:40:50|150.08|147.68|150.21|147.81|150.21|147.81|150.08|147.68|0
1651146060000|2022-04-28 11:41:00|149.83|147.43|149.57|147.17|149.83|147.43|149.57|147.17|0
1651146080000|2022-04-28 11:41:20|149.83|147.43|149.95|147.55|149.95|147.55|149.7|147.3|0
1651146090000|2022-04-28 11:41:30|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1651146100000|2022-04-28 11:41:40|149.76|147.36|149.7|147.3|149.83|147.43|149.7|147.3|0
1651146110000|2022-04-28 11:41:50|149.95|147.55|149.95|147.55|149.95|147.55|149.95|147.55|0
1651146120000|2022-04-28 11:42:00|149.89|147.49|149.95|147.55|149.95|147.55|149.83|147.43|0
1651146130000|2022-04-28 11:42:10|150.08|147.68|150.02|147.62|150.08|147.68|150.02|147.62|0
1651146140000|2022-04-28 11:42:20|150.21|147.81|150.34|147.94|150.34|147.94|150.21|147.81|0
1651146150000|2022-04-28 11:42:30|150.21|147.81|150.34|147.94|150.34|147.94|150.21|147.81|0
1651146160000|2022-04-28 11:42:40|150.27|147.87|150.34|147.94|150.34|147.94|150.21|147.81|0
1651146170000|2022-04-28 11:42:50|150.21|147.81|150.08|147.68|150.21|147.81|149.95|147.55|0
1651146180000|2022-04-28 11:43:00|150.01|147.61|149.95|147.55|150.08|147.68|149.95|147.55|0
1651146190000|2022-04-28 11:43:10|150.08|147.68|149.95|147.55|150.21|147.81|149.95|147.55|0
1651146200000|2022-04-28 11:43:20|150.01|147.61|149.95|147.55|150.01|147.61|149.95|147.55|0
1651146210000|2022-04-28 11:43:30|150.08|147.68|150.08|147.68|150.21|147.81|150.08|147.68|0
1651146220000|2022-04-28 11:43:40|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1651146230000|2022-04-28 11:43:50|149.95|147.55|150.08|147.68|150.08|147.68|149.95|147.55|0
1651146240000|2022-04-28 11:44:00|150.21|147.81|150.33|147.93|150.33|147.93|150.21|147.81|0
1651146250000|2022-04-28 11:44:10|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1651146290000|2022-04-28 11:44:50|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1651146300000|2022-04-28 11:45:00|150.27|147.87|150.08|147.68|150.27|147.87|150.08|147.68|0
1651146310000|2022-04-28 11:45:10|150.21|147.81|150.33|147.93|150.33|147.93|150.21|147.81|0
1651146330000|2022-04-28 11:45:30|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1651146340000|2022-04-28 11:45:40|150.14|147.74|150.08|147.68|150.14|147.74|150.08|147.68|0
1651146360000|2022-04-28 11:46:00|150.2|147.8|150.33|147.93|150.33|147.93|150.2|147.8|0
1651146370000|2022-04-28 11:46:10|150.39|147.99|150.33|147.93|150.39|147.99|150.33|147.93|0
1651146380000|2022-04-28 11:46:20|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1651146390000|2022-04-28 11:46:30|150.78|148.38|151.1|148.7|151.23|148.83|150.78|148.38|0
1651146400000|2022-04-28 11:46:40|150.97|148.57|151.1|148.7|151.1|148.7|150.97|148.57|0
1651146420000|2022-04-28 11:47:00|151.16|148.76|151.22|148.82|151.22|148.82|151.1|148.7|0
1651146430000|2022-04-28 11:47:10|151.1|148.7|150.97|148.57|151.1|148.7|150.97|148.57|0
1651146440000|2022-04-28 11:47:20|151.1|148.7|150.84|148.44|151.1|148.7|150.84|148.44|0
1651146450000|2022-04-28 11:47:30|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1651146460000|2022-04-28 11:47:40|150.71|148.31|150.84|148.44|150.84|148.44|150.71|148.31|0
1651146470000|2022-04-28 11:47:50|150.97|148.57|151.22|148.82|151.22|148.82|150.97|148.57|0
1651146480000|2022-04-28 11:48:00|151.29|148.89|151.22|148.82|151.29|148.89|151.22|148.82|0
1651146490000|2022-04-28 11:48:10|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1651146500000|2022-04-28 11:48:20|151.22|148.82|151.1|148.7|151.22|148.82|151.1|148.7|0
1651146510000|2022-04-28 11:48:30|150.84|148.44|150.46|148.06|150.84|148.44|150.46|148.06|0
1651146520000|2022-04-28 11:48:40|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1651146530000|2022-04-28 11:48:50|150.46|148.06|150.2|147.8|150.46|148.06|150.2|147.8|0
1651146540000|2022-04-28 11:49:00|150.33|147.93|150.46|148.06|150.46|148.06|150.33|147.93|0
1651146550000|2022-04-28 11:49:10|150.33|147.93|150.33|147.93|150.33|147.93|150.2|147.8|0
1651146560000|2022-04-28 11:49:20|150.2|147.8|150.07|147.67|150.33|147.93|150.07|147.67|0
1651146570000|2022-04-28 11:49:30|149.95|147.55|149.82|147.42|149.95|147.55|149.82|147.42|0
1651146580000|2022-04-28 11:49:40|149.75|147.35|149.69|147.29|149.75|147.35|149.69|147.29|0
1651146590000|2022-04-28 11:49:50|149.63|147.23|149.95|147.55|149.95|147.55|149.63|147.23|0
1651146600000|2022-04-28 11:50:00|149.82|147.42|149.69|147.29|149.95|147.55|149.69|147.29|0
1651146610000|2022-04-28 11:50:10|149.82|147.42|149.95|147.55|149.95|147.55|149.82|147.42|0
1651146620000|2022-04-28 11:50:20|150.07|147.67|150.2|147.8|150.2|147.8|150.07|147.67|0
1651146630000|2022-04-28 11:50:30|150.07|147.67|150.07|147.67|150.2|147.8|150.07|147.67|0
1651146640000|2022-04-28 11:50:40|150.2|147.8|150.58|148.18|150.71|148.31|150.2|147.8|0
1651146650000|2022-04-28 11:50:50|150.71|148.31|150.58|148.18|150.71|148.31|150.58|148.18|0
1651146660000|2022-04-28 11:51:00|150.84|148.44|150.71|148.31|150.84|148.44|150.71|148.31|0
1651146670000|2022-04-28 11:51:10|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1651146690000|2022-04-28 11:51:30|150.71|148.31|150.84|148.44|150.84|148.44|150.58|148.18|0
1651146700000|2022-04-28 11:51:40|150.71|148.31|150.45|148.05|150.71|148.31|150.45|148.05|0
1651146710000|2022-04-28 11:51:50|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1651146720000|2022-04-28 11:52:00|150.2|147.8|150.33|147.93|150.33|147.93|150.2|147.8|0
1651146730000|2022-04-28 11:52:10|150.2|147.8|150.2|147.8|150.33|147.93|150.2|147.8|0
1651146740000|2022-04-28 11:52:20|149.82|147.42|149.82|147.42|149.94|147.54|149.82|147.42|0
1651146750000|2022-04-28 11:52:30|149.69|147.29|150.07|147.67|150.39|147.99|149.69|147.29|0
1651146760000|2022-04-28 11:52:40|150.13|147.73|149.94|147.54|150.13|147.73|149.94|147.54|0
1651146770000|2022-04-28 11:52:50|149.82|147.42|149.82|147.42|149.94|147.54|149.82|147.42|0
1651146780000|2022-04-28 11:53:00|149.69|147.29|149.69|147.29|149.69|147.29|149.56|147.16|0
1651146790000|2022-04-28 11:53:10|149.31|146.91|149.05|146.65|149.31|146.91|149.05|146.65|0
1651146800000|2022-04-28 11:53:20|149.18|146.78|149.43|147.03|149.43|147.03|149.18|146.78|0
1651146810000|2022-04-28 11:53:30|149.31|146.91|149.05|146.65|149.31|146.91|149.05|146.65|0
1651146820000|2022-04-28 11:53:40|149.18|146.78|148.99|146.59|149.18|146.78|148.99|146.59|0
1651146830000|2022-04-28 11:53:50|148.93|146.53|148.8|146.4|148.93|146.53|148.8|146.4|0
1651146840000|2022-04-28 11:54:00|148.93|146.53|149.05|146.65|149.05|146.65|148.93|146.53|0
1651146850000|2022-04-28 11:54:10|149.18|146.78|149.05|146.65|149.18|146.78|149.05|146.65|0
1651146860000|2022-04-28 11:54:20|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1651146870000|2022-04-28 11:54:30|148.92|146.52|148.92|146.52|148.92|146.52|148.92|146.52|0
1651146880000|2022-04-28 11:54:40|148.8|146.4|148.92|146.52|148.92|146.52|148.8|146.4|0
1651146890000|2022-04-28 11:54:50|149.05|146.65|149.05|146.65|149.05|146.65|149.05|146.65|0
1651146900000|2022-04-28 11:55:00|148.92|146.52|148.8|146.4|148.99|146.59|148.8|146.4|0
1651146910000|2022-04-28 11:55:10|148.67|146.27|148.8|146.4|148.8|146.4|148.67|146.27|0
1651146920000|2022-04-28 11:55:20|148.67|146.27|148.8|146.4|148.8|146.4|148.67|146.27|0
1651146930000|2022-04-28 11:55:30|148.54|146.14|148.54|146.14|148.54|146.14|148.54|146.14|0
1651146940000|2022-04-28 11:55:40|148.67|146.27|148.54|146.14|148.67|146.27|148.54|146.14|0
1651146950000|2022-04-28 11:55:50|148.6|146.2|148.54|146.14|148.6|146.2|148.54|146.14|0
1651146960000|2022-04-28 11:56:00|148.67|146.27|148.29|145.89|148.67|146.27|148.29|145.89|0
1651146970000|2022-04-28 11:56:10|148.16|145.76|148.35|145.95|148.35|145.95|148.16|145.76|0
1651146980000|2022-04-28 11:56:20|148.29|145.89|148.16|145.76|148.29|145.89|148.16|145.76|0
1651146990000|2022-04-28 11:56:30|148.04|145.64|148.04|145.64|148.16|145.76|148.04|145.64|0
1651147000000|2022-04-28 11:56:40|148.1|145.7|148.04|145.64|148.1|145.7|148.04|145.64|0
1651147010000|2022-04-28 11:56:50|148.29|145.89|148.29|145.89|148.42|146.02|148.16|145.76|0
1651147020000|2022-04-28 11:57:00|148.16|145.76|148.04|145.64|148.16|145.76|148.04|145.64|0
1651147030000|2022-04-28 11:57:10|147.91|145.51|147.78|145.38|147.91|145.51|147.78|145.38|0
1651147040000|2022-04-28 11:57:20|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1651147050000|2022-04-28 11:57:30|147.66|145.26|147.41|145.01|147.66|145.26|147.41|145.01|0
1651147060000|2022-04-28 11:57:40|147.53|145.13|147.47|145.07|147.53|145.13|147.47|145.07|0
1651147070000|2022-04-28 11:57:50|147.41|145.01|147.53|145.13|147.53|145.13|147.41|145.01|0
1651147080000|2022-04-28 11:58:00|147.41|145.01|147.28|144.88|147.41|145.01|147.28|144.88|0
1651147090000|2022-04-28 11:58:10|147.15|144.75|147.15|144.75|147.15|144.75|147.15|144.75|0
1651147100000|2022-04-28 11:58:20|147.28|144.88|147.4|145|147.4|145|147.28|144.88|0
1651147110000|2022-04-28 11:58:30|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1651147120000|2022-04-28 11:58:40|147.4|145|147.53|145.13|147.59|145.19|147.4|145|0
1651147130000|2022-04-28 11:58:50|147.66|145.26|147.53|145.13|147.66|145.26|147.53|145.13|0
1651147140000|2022-04-28 11:59:00|147.59|145.19|147.66|145.26|147.66|145.26|147.53|145.13|0
1651147150000|2022-04-28 11:59:10|147.78|145.38|147.78|145.38|147.78|145.38|147.78|145.38|0
1651147160000|2022-04-28 11:59:20|147.84|145.44|148.03|145.63|148.03|145.63|147.84|145.44|0
1651147170000|2022-04-28 11:59:30|148.16|145.76|148.16|145.76|148.16|145.76|148.16|145.76|0
1651147180000|2022-04-28 11:59:40|148.03|145.63|148.29|145.89|148.29|145.89|148.03|145.63|0
1651147190000|2022-04-28 11:59:50|148.41|146.01|148.41|146.01|148.41|146.01|148.41|146.01|0
1651147200000|2022-04-28 12:00:00|148.29|145.89|147.78|145.38|148.35|145.95|147.78|145.38|0
1651147210000|2022-04-28 12:00:10|148.03|145.63|148.09|145.69|148.09|145.69|148.03|145.63|0
1651147220000|2022-04-28 12:00:20|148.03|145.63|148.03|145.63|148.03|145.63|147.91|145.51|0
1651147230000|2022-04-28 12:00:30|147.91|145.51|148.03|145.63|148.03|145.63|147.91|145.51|0
1651147240000|2022-04-28 12:00:40|148.16|145.76|148.16|145.76|148.29|145.89|148.16|145.76|0
1651147250000|2022-04-28 12:00:50|148.03|145.63|147.91|145.51|148.03|145.63|147.78|145.38|0
1651147260000|2022-04-28 12:01:00|147.78|145.38|148.16|145.76|148.16|145.76|147.78|145.38|0
1651147270000|2022-04-28 12:01:10|148.29|145.89|147.91|145.51|148.29|145.89|147.91|145.51|0
1651147280000|2022-04-28 12:01:20|148.03|145.63|147.53|145.13|148.16|145.76|147.53|145.13|0
1651147290000|2022-04-28 12:01:30|147.65|145.25|147.78|145.38|147.78|145.38|147.65|145.25|0
1651147300000|2022-04-28 12:01:40|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1651147310000|2022-04-28 12:01:50|147.53|145.13|147.4|145|147.53|145.13|147.4|145|0
1651147320000|2022-04-28 12:02:00|147.46|145.06|147.46|145.06|147.53|145.13|147.46|145.06|0
1651147330000|2022-04-28 12:02:10|147.4|145|147.53|145.13|147.53|145.13|147.4|145|0
1651147340000|2022-04-28 12:02:20|147.65|145.25|148.16|145.76|148.16|145.76|147.53|145.13|0
1651147350000|2022-04-28 12:02:30|148.28|145.88|148.54|146.14|148.54|146.14|148.28|145.88|0
1651147360000|2022-04-28 12:02:40|148.41|146.01|148.28|145.88|148.41|146.01|148.16|145.76|0
1651147370000|2022-04-28 12:02:50|148.22|145.82|148.41|146.01|148.41|146.01|148.22|145.82|0
1651147380000|2022-04-28 12:03:00|148.28|145.88|148.28|145.88|148.41|146.01|148.28|145.88|0
1651147400000|2022-04-28 12:03:20|148.22|145.82|148.34|145.94|148.41|146.01|148.22|145.82|0
1651147410000|2022-04-28 12:03:30|148.41|146.01|148.41|146.01|148.41|146.01|148.41|146.01|0
1651147420000|2022-04-28 12:03:40|148.66|146.26|148.72|146.32|148.92|146.52|148.66|146.26|0
1651147430000|2022-04-28 12:03:50|148.66|146.26|148.28|145.88|148.79|146.39|148.28|145.88|0
1651147440000|2022-04-28 12:04:00|148.34|145.94|148.41|146.01|148.41|146.01|148.28|145.88|0
1651147450000|2022-04-28 12:04:10|148.53|146.13|148.41|146.01|148.53|146.13|148.41|146.01|0
1651147460000|2022-04-28 12:04:20|148.28|145.88|147.78|145.38|148.28|145.88|147.78|145.38|0
1651147470000|2022-04-28 12:04:30|147.84|145.44|147.78|145.38|147.84|145.44|147.78|145.38|0
1651147480000|2022-04-28 12:04:40|147.71|145.31|147.78|145.38|147.78|145.38|147.71|145.31|0
1651147490000|2022-04-28 12:04:50|147.65|145.25|147.46|145.06|147.65|145.25|147.46|145.06|0
1651147500000|2022-04-28 12:05:00|147.4|145|147.52|145.12|147.65|145.25|147.4|145|0
1651147510000|2022-04-28 12:05:10|147.4|145|147.4|145|147.4|145|147.27|144.87|0
1651147520000|2022-04-28 12:05:20|147.52|145.12|147.46|145.06|147.52|145.12|147.46|145.06|0
1651147530000|2022-04-28 12:05:30|147.52|145.12|147.4|145|147.52|145.12|147.4|145|0
1651147540000|2022-04-28 12:05:40|147.27|144.87|147.27|144.87|147.27|144.87|147.27|144.87|0
1651147550000|2022-04-28 12:05:50|146.77|144.37|146.89|144.49|146.89|144.49|146.77|144.37|0
1651147560000|2022-04-28 12:06:00|146.77|144.37|146.77|144.37|146.89|144.49|146.77|144.37|0
1651147570000|2022-04-28 12:06:10|146.89|144.49|146.89|144.49|147.02|144.62|146.89|144.49|0
1651147580000|2022-04-28 12:06:20|146.95|144.55|146.89|144.49|147.02|144.62|146.89|144.49|0
1651147590000|2022-04-28 12:06:30|147.02|144.62|146.95|144.55|147.02|144.62|146.89|144.49|0
1651147600000|2022-04-28 12:06:40|146.89|144.49|146.64|144.24|146.89|144.49|146.52|144.12|0
1651147610000|2022-04-28 12:06:50|146.7|144.3|146.89|144.49|146.89|144.49|146.7|144.3|0
1651147620000|2022-04-28 12:07:00|146.83|144.43|146.77|144.37|146.89|144.49|146.77|144.37|0
1651147630000|2022-04-28 12:07:10|146.89|144.49|147.27|144.87|147.27|144.87|146.89|144.49|0
1651147640000|2022-04-28 12:07:20|147.33|144.93|147.14|144.74|147.33|144.93|147.14|144.74|0
1651147650000|2022-04-28 12:07:30|147.27|144.87|147.14|144.74|147.27|144.87|147.14|144.74|0
1651147660000|2022-04-28 12:07:40|147.27|144.87|147.27|144.87|147.27|144.87|147.14|144.74|0
1651147670000|2022-04-28 12:07:50|147.14|144.74|146.83|144.43|147.14|144.74|146.83|144.43|0
1651147680000|2022-04-28 12:08:00|146.89|144.49|146.95|144.55|147.02|144.62|146.89|144.49|0
1651147690000|2022-04-28 12:08:10|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1651147700000|2022-04-28 12:08:20|146.89|144.49|146.89|144.49|146.89|144.49|146.77|144.37|0
1651147710000|2022-04-28 12:08:30|147.02|144.62|146.76|144.36|147.02|144.62|146.76|144.36|0
1651147720000|2022-04-28 12:08:40|146.83|144.43|146.89|144.49|146.89|144.49|146.82|144.42|0
1651147730000|2022-04-28 12:08:50|147.14|144.74|147.39|144.99|147.39|144.99|147.14|144.74|0
1651147740000|2022-04-28 12:09:00|147.14|144.74|147.02|144.62|147.14|144.74|147.02|144.62|0
1651147750000|2022-04-28 12:09:10|146.89|144.49|146.95|144.55|146.95|144.55|146.89|144.49|0
1651147760000|2022-04-28 12:09:20|147.02|144.62|147.14|144.74|147.14|144.74|147.02|144.62|0
1651147770000|2022-04-28 12:09:30|147.02|144.62|147.14|144.74|147.14|144.74|147.02|144.62|0
1651147780000|2022-04-28 12:09:40|147.27|144.87|147.2|144.8|147.39|144.99|147.2|144.8|0
1651147790000|2022-04-28 12:09:50|147.14|144.74|147.2|144.8|147.2|144.8|147.14|144.74|0
1651147800000|2022-04-28 12:10:00|147.14|144.74|147.01|144.61|147.14|144.74|147.01|144.61|0
1651147810000|2022-04-28 12:10:10|146.89|144.49|146.89|144.49|147.01|144.61|146.89|144.49|0
1651147820000|2022-04-28 12:10:20|146.76|144.36|146.39|143.99|146.76|144.36|146.39|143.99|0
1651147830000|2022-04-28 12:10:30|146.51|144.11|146.89|144.49|146.89|144.49|146.51|144.11|0
1651147840000|2022-04-28 12:10:40|146.76|144.36|146.64|144.24|146.89|144.49|146.64|144.24|0
1651147850000|2022-04-28 12:10:50|146.39|143.99|146.76|144.36|146.76|144.36|146.39|143.99|0
1651147860000|2022-04-28 12:11:00|146.64|144.24|146.89|144.49|146.89|144.49|146.64|144.24|0
1651147870000|2022-04-28 12:11:10|147.01|144.61|146.82|144.42|147.01|144.61|146.76|144.36|0
1651147880000|2022-04-28 12:11:20|146.89|144.49|146.51|144.11|146.89|144.49|146.51|144.11|0
1651147890000|2022-04-28 12:11:30|146.39|143.99|146.51|144.11|146.51|144.11|146.39|143.99|0
1651147900000|2022-04-28 12:11:40|146.26|143.86|146.01|143.61|146.26|143.86|146.01|143.61|0
1651147910000|2022-04-28 12:11:50|145.88|143.48|146.01|143.61|146.01|143.61|145.88|143.48|0
1651147920000|2022-04-28 12:12:00|146.13|143.73|146.13|143.73|146.13|143.73|146.13|143.73|0
1651147930000|2022-04-28 12:12:10|146.26|143.86|146.26|143.86|146.26|143.86|146.26|143.86|0
1651147940000|2022-04-28 12:12:20|146.19|143.79|146.26|143.86|146.26|143.86|146.19|143.79|0
1651147950000|2022-04-28 12:12:30|146.13|143.73|146.26|143.86|146.26|143.86|146.13|143.73|0
1651147960000|2022-04-28 12:12:40|146.01|143.61|146.07|143.67|146.07|143.67|145.88|143.48|0
1651147970000|2022-04-28 12:12:50|146.13|143.73|146.13|143.73|146.19|143.79|146.13|143.73|0
1651147980000|2022-04-28 12:13:00|146.26|143.86|146.51|144.11|146.51|144.11|146.26|143.86|0
1651147990000|2022-04-28 12:13:10|146.57|144.17|146.51|144.11|146.57|144.17|146.38|143.98|0
1651148000000|2022-04-28 12:13:20|146.38|143.98|146.38|143.98|146.38|143.98|146.26|143.86|0
1651148010000|2022-04-28 12:13:30|146.26|143.86|146.38|143.98|146.38|143.98|146.26|143.86|0
1651148020000|2022-04-28 12:13:40|146.32|143.92|146.38|143.98|146.38|143.98|146.26|143.86|0
1651148030000|2022-04-28 12:13:50|146.13|143.73|146.19|143.79|146.26|143.86|146.13|143.73|0
1651148040000|2022-04-28 12:14:00|146.13|143.73|146.13|143.73|146.19|143.79|146.13|143.73|0
1651148050000|2022-04-28 12:14:10|146.01|143.61|146.26|143.86|146.26|143.86|146.01|143.61|0
1651148060000|2022-04-28 12:14:20|146.13|143.73|145.76|143.36|146.13|143.73|145.76|143.36|0
1651148070000|2022-04-28 12:14:30|145.63|143.23|145.44|143.04|145.63|143.23|145.32|142.92|0
1651148080000|2022-04-28 12:14:40|145.51|143.11|145.63|143.23|145.63|143.23|145.51|143.11|0
1651148090000|2022-04-28 12:14:50|145.76|143.36|145.63|143.23|145.76|143.36|145.63|143.23|0
1651148100000|2022-04-28 12:15:00|145.5|143.1|145.25|142.85|145.5|143.1|145.25|142.85|0
1651148110000|2022-04-28 12:15:10|145.75|143.35|145.63|143.23|145.75|143.35|145.56|143.16|0
1651148120000|2022-04-28 12:15:20|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1651148130000|2022-04-28 12:15:30|145.63|143.23|145.63|143.23|145.63|143.23|145.5|143.1|0
1651148140000|2022-04-28 12:15:40|145.75|143.35|145.88|143.48|145.88|143.48|145.75|143.35|0
1651148150000|2022-04-28 12:15:50|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1651148160000|2022-04-28 12:16:00|145.81|143.41|145.81|143.41|145.81|143.41|145.81|143.41|0
1651148170000|2022-04-28 12:16:10|145.88|143.48|146|143.6|146|143.6|145.75|143.35|0
1651148180000|2022-04-28 12:16:20|146.13|143.73|146.13|143.73|146.13|143.73|146|143.6|0
1651148190000|2022-04-28 12:16:30|146.06|143.66|146.13|143.73|146.13|143.73|146.06|143.66|0
1651148200000|2022-04-28 12:16:40|146.25|143.85|146.25|143.85|146.25|143.85|146.19|143.79|0
1651148210000|2022-04-28 12:16:50|146.13|143.73|146.13|143.73|146.13|143.73|146.13|143.73|0
1651148220000|2022-04-28 12:17:00|146|143.6|146.38|143.98|146.38|143.98|146|143.6|0
1651148230000|2022-04-28 12:17:10|146.63|144.23|146.5|144.1|146.63|144.23|146.44|144.04|0
1651148240000|2022-04-28 12:17:20|146.56|144.16|146.56|144.16|146.56|144.16|146.56|144.16|0
1651148250000|2022-04-28 12:17:30|146.63|144.23|146.5|144.1|146.63|144.23|146.5|144.1|0
1651148260000|2022-04-28 12:17:40|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1651148270000|2022-04-28 12:17:50|146.5|144.1|146.38|143.98|146.63|144.23|146.38|143.98|0
1651148280000|2022-04-28 12:18:00|146.5|144.1|146.63|144.23|146.63|144.23|146.5|144.1|0
1651148290000|2022-04-28 12:18:10|146.75|144.35|146.88|144.48|146.88|144.48|146.75|144.35|0
1651148300000|2022-04-28 12:18:20|146.75|144.35|146.88|144.48|146.88|144.48|146.75|144.35|0
1651148310000|2022-04-28 12:18:30|146.81|144.41|147.01|144.61|147.01|144.61|146.81|144.41|0
1651148320000|2022-04-28 12:18:40|146.75|144.35|146.75|144.35|146.75|144.35|146.69|144.29|0
1651148330000|2022-04-28 12:18:50|146.5|144.1|146.5|144.1|146.63|144.23|146.5|144.1|0
1651148340000|2022-04-28 12:19:00|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1651148350000|2022-04-28 12:19:10|146.75|144.35|146.75|144.35|146.75|144.35|146.63|144.23|0
1651148360000|2022-04-28 12:19:20|146.63|144.23|146.81|144.41|146.88|144.48|146.63|144.23|0
1651148370000|2022-04-28 12:19:30|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1651148380000|2022-04-28 12:19:40|146.75|144.35|146.63|144.23|146.88|144.48|146.63|144.23|0
1651148390000|2022-04-28 12:19:50|146.5|144.1|146.56|144.16|146.56|144.16|146.5|144.1|0
1651148400000|2022-04-28 12:20:00|146.63|144.23|146.75|144.35|147|144.6|146.5|144.1|0
1651148410000|2022-04-28 12:20:10|146.69|144.29|146.88|144.48|146.88|144.48|146.69|144.29|0
1651148420000|2022-04-28 12:20:20|146.75|144.35|146.5|144.1|146.88|144.48|146.5|144.1|0
1651148430000|2022-04-28 12:20:30|146.56|144.16|146.5|144.1|146.56|144.16|146.5|144.1|0
1651148440000|2022-04-28 12:20:40|146.56|144.16|146.63|144.23|146.63|144.23|146.5|144.1|0
1651148450000|2022-04-28 12:20:50|146.38|143.98|146.5|144.1|146.5|144.1|146.38|143.98|0
1651148460000|2022-04-28 12:21:00|146.56|144.16|146.75|144.35|146.75|144.35|146.56|144.16|0
1651148470000|2022-04-28 12:21:10|147|144.6|147.13|144.73|147.13|144.73|147|144.6|0
1651148480000|2022-04-28 12:21:20|147|144.6|147.19|144.79|147.19|144.79|147|144.6|0
1651148490000|2022-04-28 12:21:30|147|144.6|146.94|144.54|147|144.6|146.94|144.54|0
1651148500000|2022-04-28 12:21:40|146.88|144.48|147.13|144.73|147.13|144.73|146.88|144.48|0
1651148510000|2022-04-28 12:21:50|147|144.6|147.13|144.73|147.13|144.73|147|144.6|0
1651148520000|2022-04-28 12:22:00|147.25|144.85|147.38|144.98|147.51|145.11|147.25|144.85|0
1651148530000|2022-04-28 12:22:10|147.51|145.11|147.51|145.11|147.51|145.11|147.51|145.11|0
1651148540000|2022-04-28 12:22:20|147.38|144.98|147.51|145.11|147.51|145.11|147.38|144.98|0
1651148550000|2022-04-28 12:22:30|147.38|144.98|147.5|145.1|147.51|145.11|147.38|144.98|0
1651148560000|2022-04-28 12:22:40|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1651148570000|2022-04-28 12:22:50|147.76|145.36|147.63|145.23|147.76|145.36|147.63|145.23|0
1651148580000|2022-04-28 12:23:00|147.88|145.48|147.88|145.48|147.88|145.48|147.76|145.36|0
1651148590000|2022-04-28 12:23:10|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1651148600000|2022-04-28 12:23:20|147.88|145.48|148.01|145.61|148.01|145.61|147.76|145.36|0
1651148610000|2022-04-28 12:23:30|148.14|145.74|148.01|145.61|148.14|145.74|148.01|145.61|0
1651148620000|2022-04-28 12:23:40|148.13|145.73|147.88|145.48|148.13|145.73|147.76|145.36|0
1651148630000|2022-04-28 12:23:50|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1651148640000|2022-04-28 12:24:00|147.5|145.1|147.63|145.23|147.69|145.29|147.5|145.1|0
1651148650000|2022-04-28 12:24:10|147.76|145.36|148.13|145.73|148.13|145.73|147.76|145.36|0
1651148660000|2022-04-28 12:24:20|148.26|145.86|147.88|145.48|148.26|145.86|147.88|145.48|0
1651148670000|2022-04-28 12:24:30|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1651148680000|2022-04-28 12:24:40|147.88|145.48|147.82|145.42|147.88|145.48|147.75|145.35|0
1651148690000|2022-04-28 12:24:50|147.75|145.35|148.13|145.73|148.13|145.73|147.75|145.35|0
1651148700000|2022-04-28 12:25:00|148.32|145.92|148.39|145.99|148.39|145.99|148.19|145.79|0
1651148710000|2022-04-28 12:25:10|148.26|145.86|148.26|145.86|148.39|145.99|148.26|145.86|0
1651148720000|2022-04-28 12:25:20|148.13|145.73|147.88|145.48|148.13|145.73|147.88|145.48|0
1651148730000|2022-04-28 12:25:30|147.75|145.35|147.75|145.35|147.75|145.35|147.75|145.35|0
1651148740000|2022-04-28 12:25:40|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1651148750000|2022-04-28 12:25:50|147.5|145.1|147.44|145.04|147.5|145.1|147.44|145.04|0
1651148760000|2022-04-28 12:26:00|147.5|145.1|147.63|145.23|147.63|145.23|147.5|145.1|0
1651148770000|2022-04-28 12:26:10|147.5|145.1|147.38|144.98|147.5|145.1|147.25|144.85|0
1651148780000|2022-04-28 12:26:20|147.25|144.85|147.31|144.91|147.37|144.97|147.25|144.85|0
1651148790000|2022-04-28 12:26:30|147.25|144.85|147.25|144.85|147.25|144.85|147.25|144.85|0
1651148800000|2022-04-28 12:26:40|147.12|144.72|147|144.6|147.12|144.72|147|144.6|0
1651148810000|2022-04-28 12:26:50|147.12|144.72|146.87|144.47|147.12|144.72|146.87|144.47|0
1651148820000|2022-04-28 12:27:00|147|144.6|147.12|144.72|147.12|144.72|147|144.6|0
1651148830000|2022-04-28 12:27:10|147.37|144.97|147.37|144.97|147.37|144.97|147.25|144.85|0
1651148840000|2022-04-28 12:27:20|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1651148850000|2022-04-28 12:27:30|147.69|145.29|147.63|145.23|147.69|145.29|147.63|145.23|0
1651148860000|2022-04-28 12:27:40|147.69|145.29|147.75|145.35|147.75|145.35|147.69|145.29|0
1651148870000|2022-04-28 12:27:50|147.5|145.1|146.87|144.47|147.5|145.1|146.87|144.47|0
1651148880000|2022-04-28 12:28:00|146.43|144.03|146.24|143.84|146.43|144.03|146.12|143.72|0
1651148890000|2022-04-28 12:28:10|146.37|143.97|146.37|143.97|146.49|144.09|146.37|143.97|0
1651148900000|2022-04-28 12:28:20|146.49|144.09|146.49|144.09|146.49|144.09|146.49|144.09|0
1651148910000|2022-04-28 12:28:30|146.62|144.22|146.37|143.97|146.62|144.22|146.37|143.97|0
1651148920000|2022-04-28 12:28:40|146.49|144.09|146.49|144.09|146.62|144.22|146.49|144.09|0
1651148930000|2022-04-28 12:28:50|146.43|144.03|146.3|143.9|146.43|144.03|146.24|143.84|0
1651148940000|2022-04-28 12:29:00|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1651148950000|2022-04-28 12:29:10|146.24|143.84|145.99|143.59|146.24|143.84|145.99|143.59|0
1651148960000|2022-04-28 12:29:20|146.05|143.65|146.05|143.65|146.12|143.72|146.05|143.65|0
1651148970000|2022-04-28 12:29:30|145.86|143.46|145.61|143.21|145.86|143.46|145.61|143.21|0
1651148980000|2022-04-28 12:29:40|145.36|142.96|145.49|143.09|145.49|143.09|145.36|142.96|0
1651148990000|2022-04-28 12:29:50|145.74|143.34|145.3|142.9|145.74|143.34|145.3|142.9|0
1651149000000|2022-04-28 12:30:00|145.05|142.65|144.62|142.22|145.05|142.65|144.62|142.22|0
1651149010000|2022-04-28 12:30:10|144.3|141.9|143.5|141.1|144.3|141.9|143.5|141.1|0
1651149020000|2022-04-28 12:30:20|143.62|141.22|143.19|140.79|143.62|141.22|143|140.6|0
1651149030000|2022-04-28 12:30:30|142.75|140.35|143.56|141.16|143.56|141.16|142.75|140.35|0
1651149040000|2022-04-28 12:30:40|142.94|140.54|142.81|140.41|143.5|141.1|142.81|140.41|0
1651149050000|2022-04-28 12:30:50|142.75|140.35|142.88|140.48|142.88|140.48|142.63|140.23|0
1651149060000|2022-04-28 12:31:00|143.06|140.66|142.51|140.11|143.06|140.66|142.51|140.11|0
1651149070000|2022-04-28 12:31:10|142.38|139.98|142.88|140.48|143|140.6|142.38|139.98|0
1651149080000|2022-04-28 12:31:20|142.94|140.54|142.88|140.48|142.94|140.54|142.88|140.48|0
1651149090000|2022-04-28 12:31:30|142.75|140.35|143.99|141.59|143.99|141.59|142.75|140.35|0
1651149100000|2022-04-28 12:31:40|144.37|141.97|143.37|140.97|144.37|141.97|143.37|140.97|0
1651149110000|2022-04-28 12:31:50|143.12|140.72|143.12|140.72|143.18|140.78|143|140.6|0
1651149120000|2022-04-28 12:32:00|143.5|141.1|143.62|141.22|143.99|141.59|143.5|141.1|0
1651149130000|2022-04-28 12:32:10|143.5|141.1|144.49|142.09|144.49|142.09|143.5|141.1|0
1651149140000|2022-04-28 12:32:20|144.42|142.02|144.74|142.34|144.74|142.34|144.36|141.96|0
1651149150000|2022-04-28 12:32:30|144.24|141.84|143.74|141.34|144.24|141.84|143.74|141.34|0
1651149160000|2022-04-28 12:32:40|143.99|141.59|143.62|141.22|143.99|141.59|143.62|141.22|0
1651149170000|2022-04-28 12:32:50|143.74|141.34|143.87|141.47|143.87|141.47|143.74|141.34|0
1651149180000|2022-04-28 12:33:00|144.11|141.71|144.11|141.71|144.24|141.84|143.99|141.59|0
1651149190000|2022-04-28 12:33:10|144.24|141.84|143.99|141.59|144.24|141.84|143.99|141.59|0
1651149200000|2022-04-28 12:33:20|144.11|141.71|143.25|140.85|144.11|141.71|143.25|140.85|0
1651149210000|2022-04-28 12:33:30|143|140.6|143.06|140.66|143.06|140.66|142.81|140.41|0
1651149220000|2022-04-28 12:33:40|143.62|141.22|144.36|141.96|144.36|141.96|143.62|141.22|0
1651149230000|2022-04-28 12:33:50|143.74|141.34|143.62|141.22|143.74|141.34|143.37|140.97|0
1651149240000|2022-04-28 12:34:00|143.99|141.59|143.99|141.59|143.99|141.59|143.74|141.34|0
1651149250000|2022-04-28 12:34:10|144.24|141.84|143.87|141.47|144.24|141.84|143.87|141.47|0
1651149260000|2022-04-28 12:34:20|143.99|141.59|143.99|141.59|143.99|141.59|143.74|141.34|0
1651149270000|2022-04-28 12:34:30|144.11|141.71|143.68|141.28|144.11|141.71|143.68|141.28|0
1651149280000|2022-04-28 12:34:40|143.74|141.34|142.75|140.35|143.74|141.34|142.75|140.35|0
1651149290000|2022-04-28 12:34:50|142.5|140.1|142.56|140.16|142.63|140.23|142.5|140.1|0
1651149300000|2022-04-28 12:35:00|143|140.6|143.12|140.72|143.37|140.97|143|140.6|0
1651149310000|2022-04-28 12:35:10|142.75|140.35|143|140.6|143.12|140.72|142.75|140.35|0
1651149320000|2022-04-28 12:35:20|142.87|140.47|142.63|140.23|142.87|140.47|142.63|140.23|0
1651149330000|2022-04-28 12:35:30|142.26|139.86|142.5|140.1|142.5|140.1|142.26|139.86|0
1651149340000|2022-04-28 12:35:40|142.56|140.16|142.13|139.73|142.63|140.23|142.13|139.73|0
1651149350000|2022-04-28 12:35:50|141.39|138.99|141.52|139.12|141.52|139.12|141.15|138.75|0
1651149360000|2022-04-28 12:36:00|141.39|138.99|141.64|139.24|141.76|139.36|141.39|138.99|0
1651149370000|2022-04-28 12:36:10|141.52|139.12|142.01|139.61|142.01|139.61|141.52|139.12|0
1651149380000|2022-04-28 12:36:20|142.25|139.85|142.75|140.35|142.75|140.35|142.25|139.85|0
1651149390000|2022-04-28 12:36:30|142.87|140.47|142.93|140.53|142.93|140.53|142.75|140.35|0
1651149400000|2022-04-28 12:36:40|143|140.6|142.5|140.1|143|140.6|142.5|140.1|0
1651149410000|2022-04-28 12:36:50|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1651149420000|2022-04-28 12:37:00|142.5|140.1|142.99|140.59|142.99|140.59|142.5|140.1|0
1651149430000|2022-04-28 12:37:10|143.12|140.72|143.61|141.21|143.61|141.21|143.12|140.72|0
1651149440000|2022-04-28 12:37:20|143.49|141.09|143.86|141.46|143.86|141.46|143.49|141.09|0
1651149450000|2022-04-28 12:37:30|143.99|141.59|143.99|141.59|144.11|141.71|143.92|141.52|0
1651149460000|2022-04-28 12:37:40|143.74|141.34|143.99|141.59|144.11|141.71|143.74|141.34|0
1651149470000|2022-04-28 12:37:50|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1651149480000|2022-04-28 12:38:00|143.99|141.59|144.23|141.83|144.23|141.83|143.99|141.59|0
1651149490000|2022-04-28 12:38:10|144.48|142.08|144.48|142.08|144.54|142.14|144.42|142.02|0
1651149500000|2022-04-28 12:38:20|144.61|142.21|144.61|142.21|144.61|142.21|144.48|142.08|0
1651149510000|2022-04-28 12:38:30|144.73|142.33|144.73|142.33|144.73|142.33|144.61|142.21|0
1651149520000|2022-04-28 12:38:40|144.61|142.21|144.61|142.21|144.61|142.21|144.61|142.21|0
1651149530000|2022-04-28 12:38:50|144.73|142.33|144.61|142.21|144.98|142.58|144.61|142.21|0
1651149540000|2022-04-28 12:39:00|144.86|142.46|144.61|142.21|144.86|142.46|144.61|142.21|0
1651149550000|2022-04-28 12:39:10|144.48|142.08|144.73|142.33|144.73|142.33|144.48|142.08|0
1651149560000|2022-04-28 12:39:20|144.61|142.21|144.73|142.33|144.73|142.33|144.61|142.21|0
1651149570000|2022-04-28 12:39:30|144.61|142.21|144.67|142.27|144.67|142.27|144.61|142.21|0
1651149580000|2022-04-28 12:39:40|144.85|142.45|146.23|143.83|146.23|143.83|144.85|142.45|0
1651149590000|2022-04-28 12:39:50|146.48|144.08|145.98|143.58|146.48|144.08|145.98|143.58|0
1651149600000|2022-04-28 12:40:00|146.23|143.83|146.1|143.7|146.35|143.95|145.73|143.33|0
1651149610000|2022-04-28 12:40:10|145.85|143.45|146.1|143.7|146.1|143.7|145.85|143.45|0
1651149620000|2022-04-28 12:40:20|146.23|143.83|146.35|143.95|146.35|143.95|146.23|143.83|0
1651149630000|2022-04-28 12:40:30|146.1|143.7|146.35|143.95|146.35|143.95|146.1|143.7|0
1651149640000|2022-04-28 12:40:40|146.48|144.08|146.61|144.21|146.73|144.33|146.48|144.08|0
1651149650000|2022-04-28 12:40:50|146.73|144.33|146.86|144.46|146.86|144.46|146.61|144.21|0
1651149660000|2022-04-28 12:41:00|147.11|144.71|147.49|145.09|147.49|145.09|147.11|144.71|0
1651149670000|2022-04-28 12:41:10|147.23|144.83|147.61|145.21|147.61|145.21|147.23|144.83|0
1651149680000|2022-04-28 12:41:20|147.86|145.46|148.5|146.1|148.5|146.1|147.86|145.46|0
1651149690000|2022-04-28 12:41:30|148.68|146.28|148.75|146.35|148.75|146.35|148.62|146.22|0
1651149700000|2022-04-28 12:41:40|149|146.6|148.81|146.41|149|146.6|148.81|146.41|0
1651149710000|2022-04-28 12:41:50|148.87|146.47|149.13|146.73|149.13|146.73|148.87|146.47|0
1651149720000|2022-04-28 12:42:00|149.51|147.11|149.26|146.86|149.51|147.11|149|146.6|0
1651149730000|2022-04-28 12:42:10|149.13|146.73|148.62|146.22|149.13|146.73|148.62|146.22|0
1651149740000|2022-04-28 12:42:20|148.49|146.09|148.87|146.47|149|146.6|148.49|146.09|0
1651149750000|2022-04-28 12:42:30|148.93|146.53|148.37|145.97|148.93|146.53|148.37|145.97|0
1651149760000|2022-04-28 12:42:40|148.49|146.09|148.62|146.22|148.62|146.22|148.49|146.09|0
1651149770000|2022-04-28 12:42:50|148.75|146.35|148.75|146.35|148.75|146.35|148.75|146.35|0
1651149780000|2022-04-28 12:43:00|148.87|146.47|148.75|146.35|148.87|146.47|148.75|146.35|0
1651149790000|2022-04-28 12:43:10|148.55|146.15|148.37|145.97|148.55|146.15|148.37|145.97|0
1651149800000|2022-04-28 12:43:20|147.86|145.46|147.99|145.59|148.24|145.84|147.86|145.46|0
1651149810000|2022-04-28 12:43:30|148.05|145.65|148.11|145.71|148.11|145.71|147.99|145.59|0
1651149820000|2022-04-28 12:43:40|147.99|145.59|147.73|145.33|147.99|145.59|147.73|145.33|0
1651149830000|2022-04-28 12:43:50|147.61|145.21|147.36|144.96|147.61|145.21|147.36|144.96|0
1651149850000|2022-04-28 12:44:10|147.48|145.08|147.23|144.83|147.48|145.08|147.23|144.83|0
1651149860000|2022-04-28 12:44:20|147.1|144.7|147.23|144.83|147.23|144.83|147.1|144.7|0
1651149870000|2022-04-28 12:44:30|146.85|144.45|147.23|144.83|147.36|144.96|146.85|144.45|0
1651149880000|2022-04-28 12:44:40|147.1|144.7|147.36|144.96|147.48|145.08|147.1|144.7|0
1651149890000|2022-04-28 12:44:50|147.48|145.08|147.61|145.21|147.61|145.21|147.48|145.08|0
1651149900000|2022-04-28 12:45:00|147.48|145.08|147.23|144.83|147.54|145.14|147.23|144.83|0
1651149910000|2022-04-28 12:45:10|146.98|144.58|147.1|144.7|147.1|144.7|146.98|144.58|0
1651149920000|2022-04-28 12:45:20|146.85|144.45|146.73|144.33|146.85|144.45|146.73|144.33|0
1651149930000|2022-04-28 12:45:30|146.6|144.2|146.85|144.45|146.85|144.45|146.6|144.2|0
1651149940000|2022-04-28 12:45:40|146.79|144.39|146.85|144.45|146.98|144.58|146.79|144.39|0
1651149950000|2022-04-28 12:45:50|146.98|144.58|146.73|144.33|146.98|144.58|146.47|144.07|0
1651149960000|2022-04-28 12:46:00|146.47|144.07|146.6|144.2|146.6|144.2|146.47|144.07|0
1651149970000|2022-04-28 12:46:10|146.73|144.33|147.1|144.7|147.23|144.83|146.73|144.33|0
1651149980000|2022-04-28 12:46:20|146.85|144.45|146.6|144.2|146.85|144.45|146.6|144.2|0
1651149990000|2022-04-28 12:46:30|146.47|144.07|146.1|143.7|146.47|144.07|146.1|143.7|0
1651150000000|2022-04-28 12:46:40|146.16|143.76|146.72|144.32|146.72|144.32|146.16|143.76|0
1651150010000|2022-04-28 12:46:50|146.85|144.45|146.72|144.32|146.85|144.45|146.72|144.32|0
1651150020000|2022-04-28 12:47:00|146.35|143.95|146.47|144.07|146.47|144.07|146.35|143.95|0
1651150030000|2022-04-28 12:47:10|146.35|143.95|146.22|143.82|146.35|143.95|146.22|143.82|0
1651150040000|2022-04-28 12:47:20|146.35|143.95|146.35|143.95|146.35|143.95|146.22|143.82|0
1651150050000|2022-04-28 12:47:30|146.22|143.82|146.47|144.07|146.47|144.07|146.22|143.82|0
1651150060000|2022-04-28 12:47:40|145.97|143.57|146.1|143.7|146.1|143.7|145.97|143.57|0
1651150070000|2022-04-28 12:47:50|146.22|143.82|145.6|143.2|146.35|143.95|145.6|143.2|0
1651150080000|2022-04-28 12:48:00|145.72|143.32|145.34|142.94|145.72|143.32|145.34|142.94|0
1651150090000|2022-04-28 12:48:10|145.59|143.19|145.59|143.19|145.72|143.32|145.59|143.19|0
1651150100000|2022-04-28 12:48:20|145.72|143.32|145.59|143.19|145.72|143.32|145.47|143.07|0
1651150110000|2022-04-28 12:48:30|145.47|143.07|145.34|142.94|145.47|143.07|145.34|142.94|0
1651150120000|2022-04-28 12:48:40|145.59|143.19|145.72|143.32|145.72|143.32|145.59|143.19|0
1651150130000|2022-04-28 12:48:50|145.34|142.94|144.97|142.57|145.34|142.94|144.97|142.57|0
1651150140000|2022-04-28 12:49:00|145.09|142.69|145.22|142.82|145.22|142.82|145.03|142.63|0
1651150150000|2022-04-28 12:49:10|145.09|142.69|144.72|142.32|145.09|142.69|144.72|142.32|0
1651150160000|2022-04-28 12:49:20|144.84|142.44|144.72|142.32|144.97|142.57|144.72|142.32|0
1651150170000|2022-04-28 12:49:30|144.6|142.2|144.6|142.2|144.72|142.32|144.6|142.2|0
1651150180000|2022-04-28 12:49:40|144.35|141.95|143.97|141.57|144.35|141.95|143.97|141.57|0
1651150190000|2022-04-28 12:49:50|144.1|141.7|143.97|141.57|144.1|141.7|143.97|141.57|0
1651150200000|2022-04-28 12:50:00|143.72|141.32|143.72|141.32|143.85|141.45|143.72|141.32|0
1651150210000|2022-04-28 12:50:10|143.6|141.2|143.6|141.2|143.72|141.32|143.6|141.2|0
1651150220000|2022-04-28 12:50:20|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1651150230000|2022-04-28 12:50:30|143.23|140.83|143.48|141.08|143.48|141.08|143.23|140.83|0
1651150240000|2022-04-28 12:50:40|143.35|140.95|143.1|140.7|143.35|140.95|143.1|140.7|0
1651150250000|2022-04-28 12:50:50|142.98|140.58|142.73|140.33|142.98|140.58|142.73|140.33|0
1651150260000|2022-04-28 12:51:00|142.61|140.21|142.73|140.33|142.73|140.33|142.61|140.21|0
1651150270000|2022-04-28 12:51:10|143.1|140.7|142.73|140.33|143.1|140.7|142.73|140.33|0
1651150280000|2022-04-28 12:51:20|142.12|139.72|141.75|139.35|142.12|139.72|141.75|139.35|0
1651150290000|2022-04-28 12:51:30|141.87|139.47|141.62|139.22|141.87|139.47|141.62|139.22|0
1651150300000|2022-04-28 12:51:40|141.75|139.35|141.75|139.35|141.75|139.35|141.62|139.22|0
1651150310000|2022-04-28 12:51:50|141.62|139.22|141.62|139.22|141.62|139.22|141.5|139.1|0
1651150320000|2022-04-28 12:52:00|141.75|139.35|141.25|138.85|141.75|139.35|141.25|138.85|0
1651150330000|2022-04-28 12:52:10|141.13|138.73|141.5|139.1|141.5|139.1|141.13|138.73|0
1651150340000|2022-04-28 12:52:20|141.38|138.98|141.62|139.22|141.62|139.22|141.38|138.98|0
1651150350000|2022-04-28 12:52:30|141.75|139.35|141.74|139.34|141.75|139.35|141.5|139.1|0
1651150360000|2022-04-28 12:52:40|141.68|139.28|141.74|139.34|141.74|139.34|141.62|139.22|0
1651150370000|2022-04-28 12:52:50|141.5|139.1|140.89|138.49|141.5|139.1|140.89|138.49|0
1651150380000|2022-04-28 12:53:00|141.01|138.61|141.38|138.98|141.38|138.98|141.01|138.61|0
1651150390000|2022-04-28 12:53:10|141.01|138.61|140.76|138.36|141.01|138.61|140.76|138.36|0
1651150400000|2022-04-28 12:53:20|140.52|138.12|140.7|138.3|140.7|138.3|140.52|138.12|0
1651150410000|2022-04-28 12:53:30|140.76|138.36|140.27|137.87|140.76|138.36|140.27|137.87|0
1651150420000|2022-04-28 12:53:40|140.15|137.75|140.33|137.93|140.33|137.93|140.15|137.75|0
1651150430000|2022-04-28 12:53:50|140.64|138.24|140.88|138.48|140.88|138.48|140.52|138.12|0
1651150440000|2022-04-28 12:54:00|140.64|138.24|140.39|137.99|140.64|138.24|140.39|137.99|0
1651150450000|2022-04-28 12:54:10|140.27|137.87|140.52|138.12|140.52|138.12|140.27|137.87|0
1651150460000|2022-04-28 12:54:20|140.39|137.99|140.76|138.36|140.76|138.36|140.39|137.99|0
1651150470000|2022-04-28 12:54:30|140.82|138.42|140.88|138.48|140.88|138.48|140.76|138.36|0
1651150480000|2022-04-28 12:54:40|141.01|138.61|141.01|138.61|141.01|138.61|141.01|138.61|0
1651150490000|2022-04-28 12:54:50|140.88|138.48|141.01|138.61|141.01|138.61|140.88|138.48|0
1651150500000|2022-04-28 12:55:00|140.76|138.36|140.64|138.24|141.01|138.61|140.64|138.24|0
1651150510000|2022-04-28 12:55:10|140.76|138.36|140.64|138.24|140.76|138.36|140.64|138.24|0
1651150520000|2022-04-28 12:55:20|140.76|138.36|140.57|138.17|140.76|138.36|140.52|138.12|0
1651150530000|2022-04-28 12:55:30|140.51|138.11|140.15|137.75|140.51|138.11|140.15|137.75|0
1651150540000|2022-04-28 12:55:40|140.03|137.63|140.21|137.81|140.21|137.81|140.03|137.63|0
1651150550000|2022-04-28 12:55:50|140.39|137.99|140.15|137.75|140.39|137.99|139.66|137.26|0
1651150560000|2022-04-28 12:56:00|140.27|137.87|140.64|138.24|140.64|138.24|140.27|137.87|0
1651150570000|2022-04-28 12:56:10|140.51|138.11|140.64|138.24|140.64|138.24|140.51|138.11|0
1651150580000|2022-04-28 12:56:20|140.76|138.36|140.88|138.48|140.88|138.48|140.76|138.36|0
1651150590000|2022-04-28 12:56:30|140.94|138.54|141|138.6|141|138.6|140.88|138.48|0
1651150600000|2022-04-28 12:56:40|140.88|138.48|141.62|139.22|141.62|139.22|140.88|138.48|0
1651150610000|2022-04-28 12:56:50|141.74|139.34|141.49|139.09|141.86|139.46|141.49|139.09|0
1651150620000|2022-04-28 12:57:00|141.62|139.22|141.55|139.15|141.74|139.34|141.55|139.15|0
1651150630000|2022-04-28 12:57:10|141.49|139.09|141.37|138.97|141.49|139.09|141.25|138.85|0
1651150640000|2022-04-28 12:57:20|141.25|138.85|141|138.6|141.25|138.85|141|138.6|0
1651150650000|2022-04-28 12:57:30|141.13|138.73|141.37|138.97|141.37|138.97|141.13|138.73|0
1651150660000|2022-04-28 12:57:40|141.13|138.73|141.13|138.73|141.13|138.73|141|138.6|0
1651150670000|2022-04-28 12:57:50|141.25|138.85|141.49|139.09|141.49|139.09|141.25|138.85|0
1651150680000|2022-04-28 12:58:00|141.37|138.97|141.12|138.72|141.37|138.97|141.12|138.72|0
1651150690000|2022-04-28 12:58:10|141.06|138.66|141.12|138.72|141.12|138.72|141|138.6|0
1651150700000|2022-04-28 12:58:20|141.25|138.85|141.25|138.85|141.37|138.97|141.25|138.85|0
1651150710000|2022-04-28 12:58:30|141.18|138.78|141.37|138.97|141.37|138.97|141.18|138.78|0
1651150720000|2022-04-28 12:58:40|141.49|139.09|141.62|139.22|141.62|139.22|141.49|139.09|0
1651150730000|2022-04-28 12:58:50|141.49|139.09|141.49|139.09|141.49|139.09|141.37|138.97|0
1651150740000|2022-04-28 12:59:00|141.62|139.22|141.49|139.09|141.62|139.22|141.49|139.09|0
1651150750000|2022-04-28 12:59:10|141.37|138.97|141.61|139.21|141.62|139.22|141.37|138.97|0
1651150760000|2022-04-28 12:59:20|141.74|139.34|141.74|139.34|141.74|139.34|141.74|139.34|0
1651150770000|2022-04-28 12:59:30|141.61|139.21|141.98|139.58|141.98|139.58|141.61|139.21|0
1651150780000|2022-04-28 12:59:40|141.86|139.46|141.74|139.34|141.86|139.46|141.74|139.34|0
1651150790000|2022-04-28 12:59:50|141.86|139.46|141.98|139.58|141.98|139.58|141.74|139.34|0
1651150800000|2022-04-28 13:00:00|141.74|139.34|141.37|138.97|141.74|139.34|141.18|138.78|0
1651150810000|2022-04-28 13:00:10|141.61|139.21|141.86|139.46|141.86|139.46|141.49|139.09|0
1651150820000|2022-04-28 13:00:20|141.49|139.09|141|138.6|141.49|139.09|140.88|138.48|0
1651150830000|2022-04-28 13:00:30|141.25|138.85|141.61|139.21|141.61|139.21|141.25|138.85|0
1651150840000|2022-04-28 13:00:40|141.74|139.34|141.98|139.58|141.98|139.58|141.74|139.34|0
1651150850000|2022-04-28 13:00:50|142.23|139.83|142.48|140.08|142.48|140.08|142.23|139.83|0
1651150860000|2022-04-28 13:01:00|142.6|140.2|142.97|140.57|142.97|140.57|142.6|140.2|0
1651150870000|2022-04-28 13:01:10|142.85|140.45|142.72|140.32|142.97|140.57|142.72|140.32|0
1651150880000|2022-04-28 13:01:20|143.03|140.63|142.85|140.45|143.09|140.69|142.85|140.45|0
1651150890000|2022-04-28 13:01:30|142.72|140.32|142.6|140.2|142.72|140.32|142.6|140.2|0
1651150900000|2022-04-28 13:01:40|142.66|140.26|142.35|139.95|142.66|140.26|142.35|139.95|0
1651150910000|2022-04-28 13:01:50|142.6|140.2|142.85|140.45|142.85|140.45|142.6|140.2|0
1651150920000|2022-04-28 13:02:00|142.6|140.2|143.09|140.69|143.09|140.69|142.6|140.2|0
1651150930000|2022-04-28 13:02:10|143.22|140.82|143.34|140.94|143.34|140.94|143.22|140.82|0
1651150940000|2022-04-28 13:02:20|143.46|141.06|143.34|140.94|143.46|141.06|143.34|140.94|0
1651150950000|2022-04-28 13:02:30|143.22|140.82|143.4|141|143.4|141|143.22|140.82|0
1651150960000|2022-04-28 13:02:40|143.59|141.19|143.34|140.94|143.59|141.19|143.34|140.94|0
1651150970000|2022-04-28 13:02:50|143.22|140.82|143.15|140.75|143.34|140.94|143.15|140.75|0
1651150980000|2022-04-28 13:03:00|143.22|140.82|142.72|140.32|143.27|140.87|142.72|140.32|0
1651150990000|2022-04-28 13:03:10|142.97|140.57|143.21|140.81|143.21|140.81|142.84|140.44|0
1651151000000|2022-04-28 13:03:20|143.34|140.94|143.34|140.94|143.34|140.94|143.34|140.94|0
1651151010000|2022-04-28 13:03:30|143.21|140.81|142.84|140.44|143.21|140.81|142.84|140.44|0
1651151020000|2022-04-28 13:03:40|142.72|140.32|142.84|140.44|142.84|140.44|142.72|140.32|0
1651151040000|2022-04-28 13:04:00|142.97|140.57|143.21|140.81|143.21|140.81|142.97|140.57|0
1651151050000|2022-04-28 13:04:10|143.09|140.69|142.84|140.44|143.09|140.69|142.84|140.44|0
1651151060000|2022-04-28 13:04:20|142.97|140.57|142.53|140.13|142.97|140.57|142.53|140.13|0
1651151070000|2022-04-28 13:04:30|142.23|139.83|142.35|139.95|142.35|139.95|142.23|139.83|0
1651151080000|2022-04-28 13:04:40|142.47|140.07|142.22|139.82|142.59|140.19|142.22|139.82|0
1651151090000|2022-04-28 13:04:50|142.28|139.88|142.1|139.7|142.28|139.88|142.1|139.7|0
1651151100000|2022-04-28 13:05:00|142.22|139.82|142.35|139.95|142.35|139.95|142.22|139.82|0
1651151110000|2022-04-28 13:05:10|142.47|140.07|142.47|140.07|142.47|140.07|142.35|139.95|0
1651151120000|2022-04-28 13:05:20|142.22|139.82|142.72|140.32|142.72|140.32|142.22|139.82|0
1651151130000|2022-04-28 13:05:30|142.84|140.44|142.96|140.56|143.09|140.69|142.84|140.44|0
1651151140000|2022-04-28 13:05:40|143.02|140.62|143.21|140.81|143.21|140.81|143.02|140.62|0
1651151150000|2022-04-28 13:05:50|143.34|140.94|143.21|140.81|143.34|140.94|143.21|140.81|0
1651151160000|2022-04-28 13:06:00|143.34|140.94|143.21|140.81|143.34|140.94|143.09|140.69|0
1651151170000|2022-04-28 13:06:10|143.46|141.06|143.58|141.18|143.71|141.31|143.46|141.06|0
1651151180000|2022-04-28 13:06:20|143.71|141.31|143.83|141.43|143.83|141.43|143.71|141.31|0
1651151190000|2022-04-28 13:06:30|143.96|141.56|144.08|141.68|144.08|141.68|143.96|141.56|0
1651151200000|2022-04-28 13:06:40|144.2|141.8|144.2|141.8|144.33|141.93|144.2|141.8|0
1651151210000|2022-04-28 13:06:50|143.95|141.55|143.71|141.31|143.95|141.55|143.71|141.31|0
1651151220000|2022-04-28 13:07:00|143.58|141.18|144.08|141.68|144.08|141.68|143.46|141.06|0
1651151230000|2022-04-28 13:07:10|144.2|141.8|144.33|141.93|144.33|141.93|144.2|141.8|0
1651151240000|2022-04-28 13:07:20|144.45|142.05|144.08|141.68|144.45|142.05|144.08|141.68|0
1651151250000|2022-04-28 13:07:30|144.2|141.8|143.83|141.43|144.2|141.8|143.71|141.31|0
1651151260000|2022-04-28 13:07:40|143.71|141.31|143.95|141.55|143.95|141.55|143.71|141.31|0
1651151270000|2022-04-28 13:07:50|144.08|141.68|144.2|141.8|144.2|141.8|144.08|141.68|0
1651151280000|2022-04-28 13:08:00|144.33|141.93|144.45|142.05|144.45|142.05|144.26|141.86|0
1651151290000|2022-04-28 13:08:10|143.95|141.55|143.71|141.31|143.95|141.55|143.71|141.31|0
1651151300000|2022-04-28 13:08:20|143.83|141.43|143.7|141.3|143.83|141.43|143.7|141.3|0
1651151310000|2022-04-28 13:08:30|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1651151320000|2022-04-28 13:08:40|143.95|141.55|143.83|141.43|143.95|141.55|143.83|141.43|0
1651151330000|2022-04-28 13:08:50|143.89|141.49|143.95|141.55|143.95|141.55|143.89|141.49|0
1651151340000|2022-04-28 13:09:00|144.01|141.61|143.83|141.43|144.08|141.68|143.83|141.43|0
1651151350000|2022-04-28 13:09:10|144.01|141.61|144.2|141.8|144.33|141.93|144.01|141.61|0
1651151360000|2022-04-28 13:09:20|143.95|141.55|143.7|141.3|143.95|141.55|143.7|141.3|0
1651151370000|2022-04-28 13:09:30|143.58|141.18|143.58|141.18|143.58|141.18|143.58|141.18|0
1651151380000|2022-04-28 13:09:40|143.7|141.3|144.08|141.68|144.08|141.68|143.7|141.3|0
1651151390000|2022-04-28 13:09:50|144.2|141.8|144.08|141.68|144.26|141.86|144.08|141.68|0
1651151400000|2022-04-28 13:10:00|143.95|141.55|143.83|141.43|143.95|141.55|143.83|141.43|0
1651151410000|2022-04-28 13:10:10|143.7|141.3|143.7|141.3|143.7|141.3|143.64|141.24|0
1651151420000|2022-04-28 13:10:20|143.83|141.43|143.58|141.18|143.83|141.43|143.58|141.18|0
1651151430000|2022-04-28 13:10:30|143.51|141.11|143.7|141.3|143.7|141.3|143.51|141.11|0
1651151440000|2022-04-28 13:10:40|143.45|141.05|143.33|140.93|143.45|141.05|143.33|140.93|0
1651151450000|2022-04-28 13:10:50|143.21|140.81|143.08|140.68|143.21|140.81|143.08|140.68|0
1651151460000|2022-04-28 13:11:00|143.21|140.81|143.45|141.05|143.45|141.05|142.96|140.56|0
1651151470000|2022-04-28 13:11:10|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1651151480000|2022-04-28 13:11:20|143.33|140.93|143.33|140.93|143.45|141.05|143.33|140.93|0
1651151490000|2022-04-28 13:11:30|143.27|140.87|143.45|141.05|143.45|141.05|143.27|140.87|0
1651151500000|2022-04-28 13:11:40|143.39|140.99|143.33|140.93|143.39|140.99|143.21|140.81|0
1651151510000|2022-04-28 13:11:50|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1651151520000|2022-04-28 13:12:00|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1651151530000|2022-04-28 13:12:10|143.45|141.05|143.58|141.18|143.58|141.18|143.45|141.05|0
1651151540000|2022-04-28 13:12:20|143.7|141.3|143.76|141.36|143.76|141.36|143.7|141.3|0
1651151550000|2022-04-28 13:12:30|143.7|141.3|143.82|141.42|143.82|141.42|143.58|141.18|0
1651151560000|2022-04-28 13:12:40|143.88|141.48|143.95|141.55|144.07|141.67|143.88|141.48|0
1651151570000|2022-04-28 13:12:50|144.07|141.67|144.2|141.8|144.2|141.8|144.07|141.67|0
1651151580000|2022-04-28 13:13:00|144.26|141.86|144.2|141.8|144.26|141.86|144.07|141.67|0
1651151590000|2022-04-28 13:13:10|143.7|141.3|143.76|141.36|143.88|141.48|143.7|141.3|0
1651151600000|2022-04-28 13:13:20|143.58|141.18|143.64|141.24|143.64|141.24|143.58|141.18|0
1651151610000|2022-04-28 13:13:30|143.45|141.05|143.58|141.18|143.58|141.18|143.45|141.05|0
1651151620000|2022-04-28 13:13:40|143.45|141.05|143.33|140.93|143.45|141.05|143.33|140.93|0
1651151630000|2022-04-28 13:13:50|143.2|140.8|143.2|140.8|143.2|140.8|143.2|140.8|0
1651151640000|2022-04-28 13:14:00|143.08|140.68|142.89|140.49|143.08|140.68|142.89|140.49|0
1651151650000|2022-04-28 13:14:10|142.83|140.43|142.83|140.43|142.83|140.43|142.46|140.06|0
1651151660000|2022-04-28 13:14:20|142.77|140.37|142.71|140.31|142.83|140.43|142.71|140.31|0
1651151670000|2022-04-28 13:14:30|142.58|140.18|142.58|140.18|142.71|140.31|142.58|140.18|0
1651151680000|2022-04-28 13:14:40|142.71|140.31|142.83|140.43|142.83|140.43|142.71|140.31|0
1651151690000|2022-04-28 13:14:50|142.71|140.31|142.46|140.06|142.71|140.31|142.46|140.06|0
1651151700000|2022-04-28 13:15:00|142.58|140.18|142.71|140.31|142.71|140.31|142.46|140.06|0
1651151710000|2022-04-28 13:15:10|142.58|140.18|142.83|140.43|142.83|140.43|142.58|140.18|0
1651151720000|2022-04-28 13:15:20|142.95|140.55|143.01|140.61|143.01|140.61|142.89|140.49|0
1651151730000|2022-04-28 13:15:30|142.71|140.31|142.58|140.18|142.71|140.31|142.46|140.06|0
1651151740000|2022-04-28 13:15:40|142.71|140.31|142.71|140.31|142.71|140.31|142.58|140.18|0
1651151750000|2022-04-28 13:15:50|142.83|140.43|142.46|140.06|142.83|140.43|142.46|140.06|0
1651151760000|2022-04-28 13:16:00|142.34|139.94|142.46|140.06|142.46|140.06|141.97|139.57|0
1651151770000|2022-04-28 13:16:10|142.58|140.18|143.2|140.8|143.2|140.8|142.4|140|0
1651151780000|2022-04-28 13:16:20|142.95|140.55|143.32|140.92|143.32|140.92|142.95|140.55|0
1651151790000|2022-04-28 13:16:30|143.26|140.86|143.94|141.54|143.94|141.54|143.26|140.86|0
1651151800000|2022-04-28 13:16:40|144.07|141.67|143.88|141.48|144.07|141.67|143.88|141.48|0
1651151810000|2022-04-28 13:16:50|143.76|141.36|143.45|141.05|143.76|141.36|143.45|141.05|0
1651151820000|2022-04-28 13:17:00|143.7|141.3|144.07|141.67|144.07|141.67|143.7|141.3|0
1651151830000|2022-04-28 13:17:10|143.94|141.54|144.07|141.67|144.13|141.73|143.94|141.54|0
1651151840000|2022-04-28 13:17:20|143.94|141.54|144.07|141.67|144.07|141.67|143.94|141.54|0
1651151850000|2022-04-28 13:17:30|144.19|141.79|144.07|141.67|144.19|141.79|144.07|141.67|0
1651151860000|2022-04-28 13:17:40|144.19|141.79|143.94|141.54|144.19|141.79|143.94|141.54|0
1651151870000|2022-04-28 13:17:50|144.07|141.67|144.19|141.79|144.19|141.79|144.07|141.67|0
1651151880000|2022-04-28 13:18:00|144.32|141.92|144.81|142.41|144.81|142.41|144.32|141.92|0
1651151890000|2022-04-28 13:18:10|144.94|142.54|145.06|142.66|145.31|142.91|144.94|142.54|0
1651151910000|2022-04-28 13:18:30|144.94|142.54|144.94|142.54|145.06|142.66|144.94|142.54|0
1651151930000|2022-04-28 13:18:50|145.06|142.66|145.06|142.66|145.06|142.66|144.94|142.54|0
1651151940000|2022-04-28 13:19:00|144.81|142.41|145.19|142.79|145.31|142.91|144.81|142.41|0
1651151950000|2022-04-28 13:19:10|145.31|142.91|145.06|142.66|145.31|142.91|145.06|142.66|0
1651151960000|2022-04-28 13:19:20|144.94|142.54|145.06|142.66|145.06|142.66|144.94|142.54|0
1651151970000|2022-04-28 13:19:30|145.19|142.79|144.94|142.54|145.19|142.79|144.94|142.54|0
1651151980000|2022-04-28 13:19:40|145|142.6|144.94|142.54|145|142.6|144.94|142.54|0
1651151990000|2022-04-28 13:19:50|144.87|142.47|144.81|142.41|144.94|142.54|144.81|142.41|0
1651152000000|2022-04-28 13:20:00|144.94|142.54|145.06|142.66|145.19|142.79|144.94|142.54|0
1651152010000|2022-04-28 13:20:10|145.19|142.79|144.81|142.41|145.19|142.79|144.81|142.41|0
1651152020000|2022-04-28 13:20:20|144.69|142.29|144.81|142.41|144.81|142.41|144.56|142.16|0
1651152030000|2022-04-28 13:20:30|144.94|142.54|145.31|142.91|145.31|142.91|144.94|142.54|0
1651152040000|2022-04-28 13:20:40|145.25|142.85|144.81|142.41|145.25|142.85|144.81|142.41|0
1651152050000|2022-04-28 13:20:50|144.56|142.16|144.81|142.41|144.81|142.41|144.56|142.16|0
1651152060000|2022-04-28 13:21:00|144.94|142.54|145.06|142.66|145.06|142.66|144.81|142.41|0
1651152070000|2022-04-28 13:21:10|144.94|142.54|145.06|142.66|145.06|142.66|144.94|142.54|0
1651152090000|2022-04-28 13:21:30|145.12|142.72|145.68|143.28|145.68|143.28|145.12|142.72|0
1651152100000|2022-04-28 13:21:40|145.56|143.16|145.81|143.41|145.81|143.41|145.56|143.16|0
1651152110000|2022-04-28 13:21:50|145.56|143.16|145.31|142.91|145.56|143.16|145.31|142.91|0
1651152120000|2022-04-28 13:22:00|145.43|143.03|145.06|142.66|145.43|143.03|145.06|142.66|0
1651152130000|2022-04-28 13:22:10|145.18|142.78|144.93|142.53|145.18|142.78|144.93|142.53|0
1651152140000|2022-04-28 13:22:20|145.06|142.66|145.06|142.66|145.18|142.78|144.99|142.59|0
1651152150000|2022-04-28 13:22:30|145.12|142.72|145.49|143.09|145.49|143.09|145.12|142.72|0
1651152160000|2022-04-28 13:22:40|145.43|143.03|145.56|143.16|145.56|143.16|145.43|143.03|0
1651152170000|2022-04-28 13:22:50|145.49|143.09|145.43|143.03|145.49|143.09|145.43|143.03|0
1651152190000|2022-04-28 13:23:10|145.31|142.91|145.31|142.91|145.31|142.91|145.18|142.78|0
1651152200000|2022-04-28 13:23:20|145.43|143.03|145.62|143.22|145.68|143.28|145.43|143.03|0
1651152210000|2022-04-28 13:23:30|145.56|143.16|145.31|142.91|145.56|143.16|145.31|142.91|0
1651152220000|2022-04-28 13:23:40|145.18|142.78|145.06|142.66|145.18|142.78|145.06|142.66|0
1651152230000|2022-04-28 13:23:50|145.18|142.78|145.43|143.03|145.43|143.03|145.18|142.78|0
1651152240000|2022-04-28 13:24:00|145.06|142.66|145.06|142.66|145.31|142.91|145.06|142.66|0
1651152250000|2022-04-28 13:24:10|145.18|142.78|145.18|142.78|145.24|142.84|145.18|142.78|0
1651152260000|2022-04-28 13:24:20|144.93|142.53|145.06|142.66|145.06|142.66|144.93|142.53|0
1651152270000|2022-04-28 13:24:30|144.93|142.53|144.93|142.53|145.06|142.66|144.93|142.53|0
1651152280000|2022-04-28 13:24:40|145.06|142.66|145.12|142.72|145.18|142.78|145.06|142.66|0
1651152290000|2022-04-28 13:24:50|145.18|142.78|145.31|142.91|145.31|142.91|145.18|142.78|0
1651152300000|2022-04-28 13:25:00|144.99|142.59|144.81|142.41|144.99|142.59|144.68|142.28|0
1651152310000|2022-04-28 13:25:10|144.56|142.16|144.93|142.53|144.93|142.53|144.56|142.16|0
1651152320000|2022-04-28 13:25:20|144.81|142.41|145.37|142.97|145.37|142.97|144.81|142.41|0
1651152330000|2022-04-28 13:25:30|145.31|142.91|145.31|142.91|145.31|142.91|145.18|142.78|0
1651152340000|2022-04-28 13:25:40|145.18|142.78|145.12|142.72|145.18|142.78|145.06|142.66|0
1651152350000|2022-04-28 13:25:50|145.06|142.66|145.06|142.66|145.06|142.66|144.93|142.53|0
1651152360000|2022-04-28 13:26:00|144.93|142.53|144.74|142.34|144.93|142.53|144.74|142.34|0
1651152370000|2022-04-28 13:26:10|144.81|142.41|144.68|142.28|144.93|142.53|144.68|142.28|0
1651152380000|2022-04-28 13:26:20|144.56|142.16|144.43|142.03|144.56|142.16|144.43|142.03|0
1651152390000|2022-04-28 13:26:30|144.56|142.16|144.93|142.53|144.93|142.53|144.56|142.16|0
1651152400000|2022-04-28 13:26:40|144.68|142.28|144.56|142.16|144.68|142.28|144.56|142.16|0
1651152410000|2022-04-28 13:26:50|144.43|142.03|144.18|141.78|144.43|142.03|144.18|141.78|0
1651152420000|2022-04-28 13:27:00|144.31|141.91|144.31|141.91|144.31|141.91|144.31|141.91|0
1651152430000|2022-04-28 13:27:10|144.06|141.66|144.06|141.66|144.18|141.78|144.06|141.66|0
1651152440000|2022-04-28 13:27:20|143.93|141.53|143.68|141.28|143.93|141.53|143.68|141.28|0
1651152450000|2022-04-28 13:27:30|144.31|141.91|144.18|141.78|144.43|142.03|144.18|141.78|0
1651152460000|2022-04-28 13:27:40|144.06|141.66|144.18|141.78|144.18|141.78|144.06|141.66|0
1651152470000|2022-04-28 13:27:50|143.93|141.53|144.18|141.78|144.18|141.78|143.93|141.53|0
1651152480000|2022-04-28 13:28:00|143.93|141.53|143.31|140.91|143.93|141.53|143.31|140.91|0
1651152490000|2022-04-28 13:28:10|143.44|141.04|143.56|141.16|143.56|141.16|143.44|141.04|0
1651152500000|2022-04-28 13:28:20|143.44|141.04|143.31|140.91|143.44|141.04|143.31|140.91|0
1651152510000|2022-04-28 13:28:30|143.56|141.16|143.44|141.04|143.56|141.16|143.19|140.79|0
1651152520000|2022-04-28 13:28:40|143.19|140.79|142.82|140.42|143.19|140.79|142.82|140.42|0
1651152530000|2022-04-28 13:28:50|143.19|140.79|143.44|141.04|143.62|141.22|143.19|140.79|0
1651152540000|2022-04-28 13:29:00|143.31|140.91|143.06|140.66|143.44|141.04|143.06|140.66|0
1651152550000|2022-04-28 13:29:10|143.19|140.79|143.19|140.79|143.31|140.91|143.19|140.79|0
1651152560000|2022-04-28 13:29:20|143.31|140.91|143.31|140.91|143.37|140.97|143.31|140.91|0
1651152570000|2022-04-28 13:29:30|143.43|141.03|143.81|141.41|143.81|141.41|143.43|141.03|0
1651152580000|2022-04-28 13:29:40|143.31|140.91|143.68|141.28|143.68|141.28|143.31|140.91|0
1651152590000|2022-04-28 13:29:50|144.3|141.9|143.81|141.41|144.3|141.9|143.81|141.41|0
1651152600000|2022-04-28 13:30:00|144.05|141.65|144.93|142.53|144.93|142.53|144.05|141.65|0
1651152610000|2022-04-28 13:30:10|145.43|143.03|146.55|144.15|146.55|144.15|145.43|143.03|0
1651152620000|2022-04-28 13:30:20|147.43|145.03|146.8|144.4|147.43|145.03|146.8|144.4|0
1651152630000|2022-04-28 13:30:30|146.55|144.15|146.3|143.9|147.06|144.66|146.3|143.9|0
1651152640000|2022-04-28 13:30:40|146.68|144.28|146.36|143.96|146.68|144.28|146.3|143.9|0
1651152650000|2022-04-28 13:30:50|145.93|143.53|146.68|144.28|146.68|144.28|145.93|143.53|0
1651152660000|2022-04-28 13:31:00|146.8|144.4|147.56|145.16|147.81|145.41|146.8|144.4|0
1651152670000|2022-04-28 13:31:10|147.43|145.03|147.18|144.78|147.43|145.03|146.93|144.53|0
1651152680000|2022-04-28 13:31:20|147.05|144.65|146.05|143.65|147.05|144.65|145.92|143.52|0
1651152690000|2022-04-28 13:31:30|145.8|143.4|144.68|142.28|145.8|143.4|144.68|142.28|0
1651152700000|2022-04-28 13:31:40|145.92|143.52|146.3|143.9|146.3|143.9|145.92|143.52|0
1651152710000|2022-04-28 13:31:50|146.05|143.65|142.93|140.53|146.05|143.65|142.68|140.28|0
1651152720000|2022-04-28 13:32:00|141.81|139.41|144.05|141.65|144.18|141.78|141.81|139.41|0
1651152730000|2022-04-28 13:32:10|143.43|141.03|141.77|139.37|143.43|141.03|141.77|139.37|0
1651152740000|2022-04-28 13:32:20|141.83|139.43|143.06|140.66|143.06|140.66|141.83|139.43|0
1651152750000|2022-04-28 13:32:30|142.69|140.29|141.58|139.18|142.69|140.29|141.58|139.18|0
1651152760000|2022-04-28 13:32:40|141.46|139.06|140.91|138.51|141.46|139.06|140.91|138.51|0
1651152770000|2022-04-28 13:32:50|140.36|137.96|139.2|136.8|140.48|138.08|139.2|136.8|0
1651152780000|2022-04-28 13:33:00|139.5|137.1|139.75|137.35|139.75|137.35|139.5|137.1|0
1651152790000|2022-04-28 13:33:10|139.99|137.59|140.6|138.2|140.6|138.2|139.68|137.28|0
1651152800000|2022-04-28 13:33:20|141.09|138.69|141.4|139|141.64|139.24|141.09|138.69|0
1651152810000|2022-04-28 13:33:30|141.21|138.81|140.85|138.45|141.34|138.94|140.85|138.45|0
1651152820000|2022-04-28 13:33:40|140.23|137.83|139.99|137.59|140.23|137.83|139.87|137.47|0
1651152830000|2022-04-28 13:33:50|139.26|136.86|139.87|137.47|139.87|137.47|139.26|136.86|0
1651152840000|2022-04-28 13:34:00|139.44|137.04|139.5|137.1|140.48|138.08|139.44|137.04|0
1651152850000|2022-04-28 13:34:10|139.75|137.35|137.16|134.76|139.75|137.35|137.16|134.76|0
1651152860000|2022-04-28 13:34:20|137.4|135|139.63|137.23|139.63|137.23|137.4|135|0
1651152870000|2022-04-28 13:34:30|139.69|137.29|140.85|138.45|140.85|138.45|139.69|137.29|0
1651152880000|2022-04-28 13:34:40|141.59|139.19|140.97|138.57|141.59|139.19|140.67|138.27|0
1651152890000|2022-04-28 13:34:50|140.85|138.45|138.78|136.38|140.85|138.45|138.78|136.38|0
1651152900000|2022-04-28 13:35:00|139.02|136.62|138.78|136.38|139.02|136.62|138.54|136.14|0
1651152910000|2022-04-28 13:35:10|138.3|135.9|137.94|135.54|138.3|135.9|137.94|135.54|0
1651152920000|2022-04-28 13:35:20|137.69|135.29|137.33|134.93|137.94|135.54|137.33|134.93|0
1651152930000|2022-04-28 13:35:30|137.69|135.29|137.45|135.05|137.69|135.29|137.33|134.93|0
1651152940000|2022-04-28 13:35:40|137.81|135.41|138.06|135.66|138.18|135.78|137.45|135.05|0
1651152950000|2022-04-28 13:35:50|138.42|136.02|138.66|136.26|139.02|136.62|138.3|135.9|0
1651152960000|2022-04-28 13:36:00|139.32|136.92|140.12|137.72|140.12|137.72|139.32|136.92|0
1651152970000|2022-04-28 13:36:10|140.97|138.57|139.87|137.47|140.97|138.57|139.87|137.47|0
1651152980000|2022-04-28 13:36:20|139.39|136.99|139.45|137.05|139.75|137.35|139.39|136.99|0
1651152990000|2022-04-28 13:36:30|139.63|137.23|139.27|136.87|139.63|137.23|139.27|136.87|0
1651153000000|2022-04-28 13:36:40|138.72|136.32|138.05|135.65|138.72|136.32|137.69|135.29|0
1651153010000|2022-04-28 13:36:50|138.11|135.71|137.45|135.05|138.11|135.71|137.45|135.05|0
1651153020000|2022-04-28 13:37:00|138.05|135.65|138.66|136.26|138.66|136.26|137.57|135.17|0
1651153030000|2022-04-28 13:37:10|138.9|136.5|139.02|136.62|139.39|136.99|138.9|136.5|0
1651153040000|2022-04-28 13:37:20|139.44|137.04|138.47|136.07|139.44|137.04|138.47|136.07|0
1651153050000|2022-04-28 13:37:30|138.42|136.02|140.12|137.72|140.12|137.72|138.42|136.02|0
1651153060000|2022-04-28 13:37:40|140.48|138.08|141.4|139|141.58|139.18|140.48|138.08|0
1651153070000|2022-04-28 13:37:50|141.09|138.69|140.97|138.57|141.22|138.82|140.97|138.57|0
1651153080000|2022-04-28 13:38:00|141.46|139.06|139.63|137.23|141.46|139.06|139.63|137.23|0
1651153090000|2022-04-28 13:38:10|139.87|137.47|139.63|137.23|139.87|137.47|139.63|137.23|0
1651153100000|2022-04-28 13:38:20|140.12|137.72|139.87|137.47|140.6|138.2|139.87|137.47|0
1651153110000|2022-04-28 13:38:30|140.24|137.84|140.12|137.72|140.73|138.33|140.12|137.72|0
1651153120000|2022-04-28 13:38:40|140.24|137.84|139.26|136.86|140.24|137.84|139.26|136.86|0
1651153130000|2022-04-28 13:38:50|138.9|136.5|138.66|136.26|139.26|136.86|138.66|136.26|0
1651153140000|2022-04-28 13:39:00|139.14|136.74|139.63|137.23|139.63|137.23|139.14|136.74|0
1651153150000|2022-04-28 13:39:10|139.26|136.86|139.14|136.74|139.26|136.86|139.14|136.74|0
1651153160000|2022-04-28 13:39:20|138.41|136.01|138.66|136.26|138.78|136.38|138.41|136.01|0
1651153170000|2022-04-28 13:39:30|138.71|136.31|138.17|135.77|138.78|136.38|138.17|135.77|0
1651153180000|2022-04-28 13:39:40|138.78|136.38|139.63|137.23|139.75|137.35|138.78|136.38|0
1651153190000|2022-04-28 13:39:50|139.75|137.35|137.93|135.53|139.75|137.35|137.93|135.53|0
1651153200000|2022-04-28 13:40:00|137.21|134.81|136.01|133.61|137.21|134.81|136.01|133.61|0
1651153210000|2022-04-28 13:40:10|136.37|133.97|137.33|134.93|137.33|134.93|136.37|133.97|0
1651153220000|2022-04-28 13:40:20|138.41|136.01|140.24|137.84|140.24|137.84|138.41|136.01|0
1651153230000|2022-04-28 13:40:30|139.87|137.47|138.78|136.38|139.87|137.47|138.78|136.38|0
1651153240000|2022-04-28 13:40:40|139.02|136.62|138.59|136.19|139.08|136.68|138.59|136.19|0
1651153250000|2022-04-28 13:40:50|138.41|136.01|137.69|135.29|138.59|136.19|137.69|135.29|0
1651153260000|2022-04-28 13:41:00|138.05|135.65|138.29|135.89|138.29|135.89|137.99|135.59|0
1651153270000|2022-04-28 13:41:10|138.17|135.77|138.11|135.71|139.02|136.62|138.11|135.71|0
1651153280000|2022-04-28 13:41:20|137.93|135.53|138.71|136.31|138.71|136.31|137.69|135.29|0
1651153290000|2022-04-28 13:41:30|138.78|136.38|138.53|136.13|138.78|136.38|138.47|136.07|0
1651153300000|2022-04-28 13:41:40|137.69|135.29|138.29|135.89|138.29|135.89|137.69|135.29|0
1651153310000|2022-04-28 13:41:50|138.11|135.71|138.35|135.95|138.35|135.95|138.05|135.65|0
1651153320000|2022-04-28 13:42:00|138.29|135.89|138.29|135.89|138.29|135.89|137.69|135.29|0
1651153330000|2022-04-28 13:42:10|138.65|136.25|138.71|136.31|138.71|136.31|138.17|135.77|0
1651153340000|2022-04-28 13:42:20|138.9|136.5|138.9|136.5|138.9|136.5|138.29|135.89|0
1651153350000|2022-04-28 13:42:30|139.14|136.74|139.5|137.1|139.75|137.35|139.14|136.74|0
1651153360000|2022-04-28 13:42:40|138.53|136.13|137.69|135.29|138.65|136.25|137.69|135.29|0
1651153370000|2022-04-28 13:42:50|138.29|135.89|137.2|134.8|138.29|135.89|137.2|134.8|0
1651153380000|2022-04-28 13:43:00|137.44|135.04|136.48|134.08|137.44|135.04|136.42|134.02|0
1651153390000|2022-04-28 13:43:10|136.84|134.44|136.96|134.56|136.96|134.56|136.6|134.2|0
1651153400000|2022-04-28 13:43:20|137.02|134.62|137.2|134.8|137.2|134.8|136.72|134.32|0
1651153410000|2022-04-28 13:43:30|136.12|133.72|135.64|133.24|136.12|133.72|135.64|133.24|0
1651153420000|2022-04-28 13:43:40|134.69|132.29|134.93|132.53|134.93|132.53|134.57|132.17|0
1651153430000|2022-04-28 13:43:50|134.57|132.17|134.57|132.17|134.69|132.29|134.57|132.17|0
1651153440000|2022-04-28 13:44:00|133.98|131.58|134.22|131.82|134.22|131.82|133.98|131.58|0
1651153450000|2022-04-28 13:44:10|134.1|131.7|134.1|131.7|134.45|132.05|134.1|131.7|0
1651153460000|2022-04-28 13:44:20|134.21|131.81|133.5|131.1|134.33|131.93|133.5|131.1|0
1651153470000|2022-04-28 13:44:30|133.39|130.99|132.21|129.81|133.39|130.99|132.21|129.81|0
1651153480000|2022-04-28 13:44:40|131.91|129.51|132.79|130.39|132.79|130.39|131.91|129.51|0
1651153490000|2022-04-28 13:44:50|132.56|130.16|132.68|130.28|132.68|130.28|131.91|129.51|0
1651153500000|2022-04-28 13:45:00|132.91|130.51|133.86|131.46|133.86|131.46|132.91|130.51|0
1651153510000|2022-04-28 13:45:10|133.5|131.1|136.12|133.72|136.24|133.84|133.5|131.1|0
1651153520000|2022-04-28 13:45:20|136.24|133.84|135.28|132.88|136.24|133.84|135.28|132.88|0
1651153530000|2022-04-28 13:45:30|135.05|132.65|134.69|132.29|135.17|132.77|134.69|132.29|0
1651153540000|2022-04-28 13:45:40|135.17|132.77|134.33|131.93|135.17|132.77|134.33|131.93|0
1651153550000|2022-04-28 13:45:50|135.05|132.65|134.69|132.29|135.05|132.65|134.45|132.05|0
1651153560000|2022-04-28 13:46:00|135.64|133.24|136.72|134.32|136.72|134.32|135.64|133.24|0
1651153570000|2022-04-28 13:46:10|136.84|134.44|137.08|134.68|137.32|134.92|136.84|134.44|0
1651153580000|2022-04-28 13:46:20|136.36|133.96|136.24|133.84|136.6|134.2|136.24|133.84|0
1651153590000|2022-04-28 13:46:30|135.64|133.24|135.4|133|135.76|133.36|135.4|133|0
1651153600000|2022-04-28 13:46:40|136.24|133.84|135.88|133.48|136.24|133.84|135.76|133.36|0
1651153610000|2022-04-28 13:46:50|136.24|133.84|135.76|133.36|136.24|133.84|135.76|133.36|0
1651153620000|2022-04-28 13:47:00|136.72|134.32|136.36|133.96|136.78|134.38|136.36|133.96|0
1651153630000|2022-04-28 13:47:10|135.76|133.36|135.04|132.64|135.76|133.36|135.04|132.64|0
1651153640000|2022-04-28 13:47:20|135.28|132.88|135.04|132.64|135.28|132.88|135.04|132.64|0
1651153650000|2022-04-28 13:47:30|135.64|133.24|136.12|133.72|136.12|133.72|135.64|133.24|0
1651153660000|2022-04-28 13:47:40|136.24|133.84|136.48|134.08|136.72|134.32|136.24|133.84|0
1651153670000|2022-04-28 13:47:50|136.6|134.2|135.4|133|136.6|134.2|135.4|133|0
1651153680000|2022-04-28 13:48:00|135.16|132.76|135.94|133.54|135.94|133.54|135.16|132.76|0
1651153690000|2022-04-28 13:48:10|135.28|132.88|135.52|133.12|135.76|133.36|135.28|132.88|0
1651153700000|2022-04-28 13:48:20|135.4|133|135.52|133.12|135.52|133.12|134.92|132.52|0
1651153710000|2022-04-28 13:48:30|136.24|133.84|136|133.6|136.24|133.84|135.64|133.24|0
1651153720000|2022-04-28 13:48:40|135.88|133.48|134.92|132.52|135.88|133.48|134.92|132.52|0
1651153730000|2022-04-28 13:48:50|135.16|132.76|134.45|132.05|135.16|132.76|134.27|131.87|0
1651153740000|2022-04-28 13:49:00|133.62|131.22|133.85|131.45|133.85|131.45|133.5|131.1|0
1651153750000|2022-04-28 13:49:10|133.74|131.34|135.16|132.76|135.16|132.76|133.74|131.34|0
1651153760000|2022-04-28 13:49:20|134.8|132.4|134.8|132.4|134.8|132.4|134.33|131.93|0
1651153770000|2022-04-28 13:49:30|134.68|132.28|135.16|132.76|135.76|133.36|134.68|132.28|0
1651153780000|2022-04-28 13:49:40|134.86|132.46|134.09|131.69|134.86|132.46|133.97|131.57|0
1651153790000|2022-04-28 13:49:50|133.97|131.57|133.62|131.22|133.97|131.57|133.5|131.1|0
1651153800000|2022-04-28 13:50:00|133.38|130.98|134.21|131.81|134.57|132.17|133.38|130.98|0
1651153810000|2022-04-28 13:50:10|134.8|132.4|134.45|132.05|134.8|132.4|134.09|131.69|0
1651153820000|2022-04-28 13:50:20|134.68|132.28|134.33|131.93|134.68|132.28|134.27|131.87|0
1651153830000|2022-04-28 13:50:30|133.85|131.45|133.73|131.33|134.21|131.81|133.73|131.33|0
1651153840000|2022-04-28 13:50:40|133.85|131.45|133.38|130.98|133.85|131.45|133.14|130.74|0
1651153850000|2022-04-28 13:50:50|133.62|131.22|132.91|130.51|133.62|131.22|132.91|130.51|0
1651153860000|2022-04-28 13:51:00|133.26|130.86|133.02|130.62|133.26|130.86|132.91|130.51|0
1651153870000|2022-04-28 13:51:10|132.79|130.39|131.96|129.56|132.79|130.39|131.96|129.56|0
1651153880000|2022-04-28 13:51:20|132.08|129.68|132.2|129.8|132.61|130.21|132.08|129.68|0
1651153890000|2022-04-28 13:51:30|131.96|129.56|131.73|129.33|132.32|129.92|131.61|129.21|0
1651153900000|2022-04-28 13:51:40|131.49|129.09|131.73|129.33|131.73|129.33|131.49|129.09|0
1651153910000|2022-04-28 13:51:50|131.49|129.09|131.96|129.56|131.96|129.56|131.49|129.09|0
1651153920000|2022-04-28 13:52:00|131.85|129.45|131.96|129.56|131.96|129.56|131.49|129.09|0
1651153930000|2022-04-28 13:52:10|132.32|129.92|131.96|129.56|132.32|129.92|129.99|127.59|0
1651153940000|2022-04-28 13:52:20|131.85|129.45|133.02|130.62|133.02|130.62|131.85|129.45|0
1651153950000|2022-04-28 13:52:30|132.55|130.15|132.79|130.39|132.79|130.39|132.55|130.15|0
1651153960000|2022-04-28 13:52:40|133.14|130.74|133.97|131.57|133.97|131.57|133.14|130.74|0
1651153970000|2022-04-28 13:52:50|133.85|131.45|134.78|132.38|134.78|132.38|133.85|131.45|0
1651153980000|2022-04-28 13:53:00|134.66|132.26|133.94|131.54|134.66|132.26|133.94|131.54|0
1651153990000|2022-04-28 13:53:10|134.78|132.38|134.42|132.02|134.78|132.38|134.3|131.9|0
1651154000000|2022-04-28 13:53:20|133.94|131.54|134.36|131.96|134.42|132.02|133.94|131.54|0
1651154010000|2022-04-28 13:53:30|134.54|132.14|135.13|132.73|135.13|132.73|134.54|132.14|0
1651154020000|2022-04-28 13:53:40|135.49|133.09|134.89|132.49|135.49|133.09|134.89|132.49|0
1651154030000|2022-04-28 13:53:50|134.42|132.02|134.89|132.49|134.89|132.49|134.18|131.78|0
1651154040000|2022-04-28 13:54:00|134.77|132.37|134.54|132.14|134.77|132.37|134.54|132.14|0
1651154050000|2022-04-28 13:54:10|134.18|131.78|134.71|132.31|134.71|132.31|134.18|131.78|0
1651154060000|2022-04-28 13:54:20|134.65|132.25|135.43|133.03|135.85|133.45|134.65|132.25|0
1651154070000|2022-04-28 13:54:30|135.73|133.33|135.91|133.51|135.91|133.51|135.73|133.33|0
1651154080000|2022-04-28 13:54:40|136.09|133.69|136.21|133.81|136.21|133.81|135.97|133.57|0
1651154090000|2022-04-28 13:54:50|136.57|134.17|136.21|133.81|136.69|134.29|136.21|133.81|0
1651154100000|2022-04-28 13:55:00|135.85|133.45|135.49|133.09|135.85|133.45|135.49|133.09|0
1651154110000|2022-04-28 13:55:10|135.13|132.73|134.77|132.37|135.13|132.73|134.77|132.37|0
1651154120000|2022-04-28 13:55:20|134.06|131.66|134.77|132.37|134.77|132.37|134.06|131.66|0
1651154130000|2022-04-28 13:55:30|134.53|132.13|134.41|132.01|134.53|132.13|133.94|131.54|0
1651154140000|2022-04-28 13:55:40|134.3|131.9|133.94|131.54|134.3|131.9|133.7|131.3|0
1651154150000|2022-04-28 13:55:50|133.7|131.3|133.52|131.12|133.7|131.3|133.23|130.83|0
1651154160000|2022-04-28 13:56:00|133.82|131.42|133.82|131.42|133.94|131.54|133.7|131.3|0
1651154170000|2022-04-28 13:56:10|135.25|132.85|135.49|133.09|135.49|133.09|135.13|132.73|0
1651154180000|2022-04-28 13:56:20|135.01|132.61|134.89|132.49|135.01|132.61|134.65|132.25|0
1651154190000|2022-04-28 13:56:30|135.19|132.79|135.85|133.45|135.85|133.45|135.19|132.79|0
1651154200000|2022-04-28 13:56:40|136.09|133.69|135.73|133.33|136.09|133.69|135.37|132.97|0
1651154210000|2022-04-28 13:56:50|135.61|133.21|135.73|133.33|135.91|133.51|135.13|132.73|0
1651154220000|2022-04-28 13:57:00|136.21|133.81|136.21|133.81|136.57|134.17|136.21|133.81|0
1651154230000|2022-04-28 13:57:10|135.85|133.45|135.97|133.57|135.97|133.57|135.85|133.45|0
1651154240000|2022-04-28 13:57:20|135.73|133.33|134.53|132.13|135.73|133.33|134.53|132.13|0
1651154250000|2022-04-28 13:57:30|134.89|132.49|134.65|132.25|134.95|132.55|134.65|132.25|0
1651154260000|2022-04-28 13:57:40|134.77|132.37|134.53|132.13|134.77|132.37|134.41|132.01|0
1651154270000|2022-04-28 13:57:50|134.59|132.19|135.13|132.73|135.13|132.73|134.59|132.19|0
1651154280000|2022-04-28 13:58:00|134.65|132.25|134.29|131.89|134.65|132.25|134.17|131.77|0
1651154290000|2022-04-28 13:58:10|134.06|131.66|134.11|131.71|134.11|131.71|133.82|131.42|0
1651154300000|2022-04-28 13:58:20|134.53|132.13|134.05|131.65|134.53|132.13|133.82|131.42|0
1651154310000|2022-04-28 13:58:30|133.94|131.54|134.29|131.89|134.29|131.89|133.58|131.18|0
1651154320000|2022-04-28 13:58:40|134.59|132.19|135.01|132.61|135.13|132.73|134.59|132.19|0
1651154330000|2022-04-28 13:58:50|134.65|132.25|134.89|132.49|134.89|132.49|134.35|131.95|0
1651154340000|2022-04-28 13:59:00|134.53|132.13|135.01|132.61|135.01|132.61|134.23|131.83|0
1651154350000|2022-04-28 13:59:10|134.89|132.49|134.65|132.25|134.89|132.49|134.29|131.89|0
1651154360000|2022-04-28 13:59:20|134.29|131.89|133.94|131.54|134.29|131.89|133.82|131.42|0
1651154370000|2022-04-28 13:59:30|134.05|131.65|133.46|131.06|134.05|131.65|133.46|131.06|0
1651154380000|2022-04-28 13:59:40|133.34|130.94|134.05|131.65|134.05|131.65|133.34|130.94|0
1651154390000|2022-04-28 13:59:50|134.41|132.01|134.77|132.37|134.77|132.37|134.41|132.01|0
1651154400000|2022-04-28 14:00:00|134.53|132.13|135.01|132.61|135.01|132.61|134.53|132.13|0
1651154410000|2022-04-28 14:00:10|134.65|132.25|134.29|131.89|134.65|132.25|133.93|131.53|0
1651154420000|2022-04-28 14:00:20|133.22|130.82|132.33|129.93|133.22|130.82|132.33|129.93|0
1651154430000|2022-04-28 14:00:30|132.63|130.23|131.69|129.29|132.63|130.23|131.69|129.29|0
1651154440000|2022-04-28 14:00:40|131.92|129.52|130.75|128.35|131.92|129.52|130.75|128.35|0
1651154450000|2022-04-28 14:00:50|130.4|128|130.05|127.65|130.4|128|129.93|127.53|0
1651154460000|2022-04-28 14:01:00|130.16|127.76|130.28|127.88|130.4|128|130.05|127.65|0
1651154470000|2022-04-28 14:01:10|129.93|127.53|130.28|127.88|130.28|127.88|129.93|127.53|0
1651154480000|2022-04-28 14:01:20|130.05|127.65|128.54|126.14|130.05|127.65|128.54|126.14|0
1651154490000|2022-04-28 14:01:30|127.84|125.44|128.19|125.79|128.42|126.02|127.84|125.44|0
1651154500000|2022-04-28 14:01:40|128.07|125.67|128.42|126.02|128.42|126.02|128.01|125.61|0
1651154510000|2022-04-28 14:01:50|128.3|125.9|127.61|125.21|128.3|125.9|127.61|125.21|0
1651154520000|2022-04-28 14:02:00|128.19|125.79|128.07|125.67|128.19|125.79|127.67|125.27|0
1651154530000|2022-04-28 14:02:10|128.42|126.02|127.96|125.56|128.42|126.02|127.96|125.56|0
1651154540000|2022-04-28 14:02:20|128.19|125.79|128.65|126.25|128.77|126.37|128.19|125.79|0
1651154550000|2022-04-28 14:02:30|128.88|126.48|129.11|126.71|129.11|126.71|128.88|126.48|0
1651154560000|2022-04-28 14:02:40|129|126.6|128.3|125.9|129|126.6|128.3|125.9|0
1651154570000|2022-04-28 14:02:50|128.42|126.02|128.19|125.79|128.42|126.02|128.19|125.79|0
1651154580000|2022-04-28 14:03:00|127.96|125.56|128.19|125.79|128.19|125.79|127.96|125.56|0
1651154590000|2022-04-28 14:03:10|128.07|125.67|127.61|125.21|128.42|126.02|127.61|125.21|0
1651154600000|2022-04-28 14:03:20|127.84|125.44|128.19|125.79|128.19|125.79|127.84|125.44|0
1651154610000|2022-04-28 14:03:30|128.42|126.02|128.77|126.37|128.77|126.37|128.42|126.02|0
1651154620000|2022-04-28 14:03:40|127.96|125.56|128.3|125.9|128.65|126.25|127.96|125.56|0
1651154630000|2022-04-28 14:03:50|128.07|125.67|128.19|125.79|128.19|125.79|128.07|125.67|0
1651154640000|2022-04-28 14:04:00|127.84|125.44|127.49|125.09|127.84|125.44|127.49|125.09|0
1651154650000|2022-04-28 14:04:10|128.07|125.67|128.76|126.36|128.88|126.48|128.07|125.67|0
1651154660000|2022-04-28 14:04:20|128.88|126.48|128.76|126.36|128.88|126.48|128.65|126.25|0
1651154670000|2022-04-28 14:04:30|129.35|126.95|128.88|126.48|129.35|126.95|128.88|126.48|0
1651154680000|2022-04-28 14:04:40|128.3|125.9|127.72|125.32|128.3|125.9|127.72|125.32|0
1651154690000|2022-04-28 14:04:50|127.03|124.63|127.15|124.75|127.26|124.86|127.03|124.63|0
1651154700000|2022-04-28 14:05:00|127.26|124.86|127.38|124.98|127.72|125.32|127.26|124.86|0
1651154710000|2022-04-28 14:05:10|127.26|124.86|126.92|124.52|127.38|124.98|126.92|124.52|0
1651154720000|2022-04-28 14:05:20|127.26|124.86|126.92|124.52|127.26|124.86|126.92|124.52|0
1651154730000|2022-04-28 14:05:30|126.69|124.29|126.46|124.06|126.8|124.4|126.46|124.06|0
1651154740000|2022-04-28 14:05:40|127.03|124.63|127.26|124.86|127.49|125.09|127.03|124.63|0
1651154750000|2022-04-28 14:05:50|127.03|124.63|127.43|125.03|127.43|125.03|127.03|124.63|0
1651154760000|2022-04-28 14:06:00|127.61|125.21|127.15|124.75|127.61|125.21|127.15|124.75|0
1651154770000|2022-04-28 14:06:10|127.84|125.44|127.72|125.32|127.84|125.44|127.72|125.32|0
1651154780000|2022-04-28 14:06:20|127.95|125.55|128.99|126.59|128.99|126.59|127.84|125.44|0
1651154790000|2022-04-28 14:06:30|129.23|126.83|129.93|127.53|129.93|127.53|128.99|126.59|0
1651154800000|2022-04-28 14:06:40|129.46|127.06|129.92|127.52|130.1|127.7|129.46|127.06|0
1651154810000|2022-04-28 14:06:50|130.16|127.76|129.92|127.52|130.16|127.76|129.81|127.41|0
1651154820000|2022-04-28 14:07:00|129.58|127.18|129.51|127.11|129.58|127.18|129.23|126.83|0
1651154830000|2022-04-28 14:07:10|129.92|127.52|129.92|127.52|129.92|127.52|129.34|126.94|0
1651154840000|2022-04-28 14:07:20|130.51|128.11|130.51|128.11|130.51|128.11|130.16|127.76|0
1651154850000|2022-04-28 14:07:30|130.62|128.22|130.98|128.58|131.09|128.69|130.62|128.22|0
1651154860000|2022-04-28 14:07:40|131.5|129.1|131.45|129.05|131.5|129.1|131.33|128.93|0
1651154870000|2022-04-28 14:07:50|131.09|128.69|131.09|128.69|131.09|128.69|130.74|128.34|0
1651154880000|2022-04-28 14:08:00|131.38|128.98|131.68|129.28|131.92|129.52|131.38|128.98|0
1651154890000|2022-04-28 14:08:10|132.03|129.63|131.21|128.81|132.03|129.63|131.21|128.81|0
1651154900000|2022-04-28 14:08:20|131.62|129.22|131.56|129.16|131.62|129.22|131.33|128.93|0
1651154910000|2022-04-28 14:08:30|132.15|129.75|132.27|129.87|132.27|129.87|132.03|129.63|0
1651154920000|2022-04-28 14:08:40|131.91|129.51|131.68|129.28|131.91|129.51|131.56|129.16|0
1651154930000|2022-04-28 14:08:50|131.8|129.4|132.03|129.63|132.03|129.63|131.8|129.4|0
1651154940000|2022-04-28 14:09:00|132.15|129.75|131.68|129.28|132.15|129.75|131.68|129.28|0
1651154950000|2022-04-28 14:09:10|131.56|129.16|131.56|129.16|131.56|129.16|131.21|128.81|0
1651154960000|2022-04-28 14:09:20|131.21|128.81|131.27|128.87|131.33|128.93|130.97|128.57|0
1651154970000|2022-04-28 14:09:30|131.09|128.69|130.86|128.46|131.09|128.69|130.86|128.46|0
1651154980000|2022-04-28 14:09:40|131.09|128.69|131.09|128.69|131.09|128.69|130.86|128.46|0
1651154990000|2022-04-28 14:09:50|131.33|128.93|130.27|127.87|131.33|128.93|130.27|127.87|0
1651155000000|2022-04-28 14:10:00|130.86|128.46|130.27|127.87|130.86|128.46|130.04|127.64|0
1651155010000|2022-04-28 14:10:10|130.39|127.99|130.09|127.69|130.39|127.99|129.92|127.52|0
1651155020000|2022-04-28 14:10:20|130.74|128.34|130.62|128.22|130.74|128.34|130.15|127.75|0
1651155030000|2022-04-28 14:10:30|130.74|128.34|131.68|129.28|131.68|129.28|130.74|128.34|0
1651155040000|2022-04-28 14:10:40|131.32|128.92|131.44|129.04|131.44|129.04|131.21|128.81|0
1651155050000|2022-04-28 14:10:50|132.03|129.63|131.79|129.39|132.03|129.63|131.38|128.98|0
1651155060000|2022-04-28 14:11:00|131.56|129.16|131.68|129.28|131.79|129.39|131.56|129.16|0
1651155070000|2022-04-28 14:11:10|131.91|129.51|131.56|129.16|132.15|129.75|131.56|129.16|0
1651155080000|2022-04-28 14:11:20|131.09|128.69|131.44|129.04|131.44|129.04|130.97|128.57|0
1651155090000|2022-04-28 14:11:30|131.68|129.28|131.32|128.92|131.85|129.45|131.32|128.92|0
1651155100000|2022-04-28 14:11:40|131.44|129.04|130.62|128.22|131.44|129.04|130.62|128.22|0
1651155110000|2022-04-28 14:11:50|130.39|127.99|130.5|128.1|130.5|128.1|130.15|127.75|0
1651155120000|2022-04-28 14:12:00|129.8|127.4|128.87|126.47|130.04|127.64|128.87|126.47|0
1651155130000|2022-04-28 14:12:10|128.64|126.24|128.18|125.78|128.64|126.24|128.06|125.66|0
1651155140000|2022-04-28 14:12:20|128.06|125.66|128.06|125.66|128.18|125.78|128.06|125.66|0
1651155150000|2022-04-28 14:12:30|127.95|125.55|127.83|125.43|127.95|125.55|127.83|125.43|0
1651155160000|2022-04-28 14:12:40|128.18|125.78|128.41|126.01|128.41|126.01|128.18|125.78|0
1651155170000|2022-04-28 14:12:50|128.87|126.47|128.29|125.89|128.87|126.47|128.29|125.89|0
1651155180000|2022-04-28 14:13:00|128.64|126.24|128.64|126.24|128.76|126.36|128.64|126.24|0
1651155190000|2022-04-28 14:13:10|129.1|126.7|128.93|126.53|129.22|126.82|128.93|126.53|0
1651155200000|2022-04-28 14:13:20|128.52|126.12|127.6|125.2|128.64|126.24|127.6|125.2|0
1651155210000|2022-04-28 14:13:30|127.83|125.43|128.18|125.78|128.18|125.78|127.83|125.43|0
1651155220000|2022-04-28 14:13:40|127.83|125.43|128.64|126.24|128.64|126.24|127.83|125.43|0
1651155230000|2022-04-28 14:13:50|128.99|126.59|130.15|127.75|130.15|127.75|128.99|126.59|0
1651155240000|2022-04-28 14:14:00|130.85|128.45|130.15|127.75|130.85|128.45|130.15|127.75|0
1651155250000|2022-04-28 14:14:10|130.73|128.33|130.73|128.33|130.85|128.45|130.5|128.1|0
1651155260000|2022-04-28 14:14:20|131.09|128.69|130.85|128.45|131.2|128.8|130.85|128.45|0
1651155270000|2022-04-28 14:14:30|130.73|128.33|130.62|128.22|131.09|128.69|130.62|128.22|0
1651155280000|2022-04-28 14:14:40|130.27|127.87|130.03|127.63|130.27|127.87|130.03|127.63|0
1651155290000|2022-04-28 14:14:50|130.15|127.75|130.27|127.87|130.62|128.22|130.15|127.75|0
1651155300000|2022-04-28 14:15:00|130.15|127.75|129.8|127.4|130.15|127.75|129.62|127.22|0
1651155310000|2022-04-28 14:15:10|130.15|127.75|129.92|127.52|130.15|127.75|129.92|127.52|0
1651155320000|2022-04-28 14:15:20|129.27|126.87|129.45|127.05|129.68|127.28|129.27|126.87|0
1651155330000|2022-04-28 14:15:30|128.64|126.24|129.22|126.82|129.22|126.82|128.64|126.24|0
1651155340000|2022-04-28 14:15:40|129.33|126.93|129.33|126.93|129.33|126.93|129.16|126.76|0
1651155350000|2022-04-28 14:15:50|129.22|126.82|128.98|126.58|129.33|126.93|128.98|126.58|0
1651155360000|2022-04-28 14:16:00|129.22|126.82|128.46|126.06|129.22|126.82|128.46|126.06|0
1651155370000|2022-04-28 14:16:10|128.34|125.94|128.06|125.66|128.34|125.94|127.83|125.43|0
1651155380000|2022-04-28 14:16:20|127.83|125.43|128.75|126.35|128.75|126.35|127.83|125.43|0
1651155390000|2022-04-28 14:16:30|128.64|126.24|128.4|126|128.64|126.24|128.4|126|0
1651155400000|2022-04-28 14:16:40|129.68|127.28|131.91|129.51|131.91|129.51|129.68|127.28|0
1651155410000|2022-04-28 14:16:50|131.67|129.27|133.2|130.8|133.2|130.8|131.67|129.27|0
1651155420000|2022-04-28 14:17:00|132.85|130.45|132.61|130.21|132.85|130.45|131.96|129.56|0
1651155430000|2022-04-28 14:17:10|133.2|130.8|132.73|130.33|133.68|131.28|132.73|130.33|0
1651155440000|2022-04-28 14:17:20|132.85|130.45|132.97|130.57|133.09|130.69|132.85|130.45|0
1651155450000|2022-04-28 14:17:30|132.73|130.33|132.73|130.33|132.97|130.57|132.73|130.33|0
1651155460000|2022-04-28 14:17:40|132.02|129.62|131.55|129.15|132.02|129.62|131.55|129.15|0
1651155470000|2022-04-28 14:17:50|131.37|128.97|131.67|129.27|131.67|129.27|131.37|128.97|0
1651155480000|2022-04-28 14:18:00|132.61|130.21|131.73|129.33|132.61|130.21|131.73|129.33|0
1651155490000|2022-04-28 14:18:10|131.67|129.27|132.85|130.45|132.85|130.45|131.67|129.27|0
1651155500000|2022-04-28 14:18:20|132.49|130.09|132.49|130.09|132.97|130.57|132.49|130.09|0
1651155510000|2022-04-28 14:18:30|133.08|130.68|132.61|130.21|133.2|130.8|132.61|130.21|0
1651155520000|2022-04-28 14:18:40|133.08|130.68|133.38|130.98|133.38|130.98|132.85|130.45|0
1651155530000|2022-04-28 14:18:50|133.2|130.8|133.68|131.28|133.8|131.4|133.2|130.8|0
1651155540000|2022-04-28 14:19:00|133.8|131.4|133.8|131.4|133.85|131.45|133.62|131.22|0
1651155550000|2022-04-28 14:19:10|134.03|131.63|133.56|131.16|134.03|131.63|133.56|131.16|0
1651155560000|2022-04-28 14:19:20|133.8|131.4|134.27|131.87|134.51|132.11|133.8|131.4|0
1651155570000|2022-04-28 14:19:30|133.91|131.51|133.68|131.28|133.91|131.51|133.68|131.28|0
1651155580000|2022-04-28 14:19:40|133.91|131.51|134.03|131.63|134.03|131.63|133.79|131.39|0
1651155590000|2022-04-28 14:19:50|134.15|131.75|135.46|133.06|135.58|133.18|134.15|131.75|0
1651155600000|2022-04-28 14:20:00|135.7|133.3|134.39|131.99|135.7|133.3|134.39|131.99|0
1651155610000|2022-04-28 14:20:10|133.91|131.51|133.32|130.92|133.91|131.51|133.32|130.92|0
1651155620000|2022-04-28 14:20:20|133.44|131.04|133.32|130.92|133.44|131.04|133.26|130.86|0
1651155630000|2022-04-28 14:20:30|133.56|131.16|133.32|130.92|133.56|131.16|133.2|130.8|0
1651155640000|2022-04-28 14:20:40|133.08|130.68|132.55|130.15|133.08|130.68|132.55|130.15|0
1651155650000|2022-04-28 14:20:50|132.73|130.33|133.67|131.27|133.85|131.45|132.73|130.33|0
1651155660000|2022-04-28 14:21:00|133.91|131.51|133.56|131.16|133.91|131.51|133.2|130.8|0
1651155670000|2022-04-28 14:21:10|133.73|131.33|133.91|131.51|134.03|131.63|133.73|131.33|0
1651155680000|2022-04-28 14:21:20|133.79|131.39|134.03|131.63|134.03|131.63|133.79|131.39|0
1651155690000|2022-04-28 14:21:30|134.27|131.87|133.79|131.39|134.27|131.87|133.79|131.39|0
1651155700000|2022-04-28 14:21:40|133.91|131.51|133.44|131.04|133.91|131.51|133.44|131.04|0
1651155710000|2022-04-28 14:21:50|133.2|130.8|133.79|131.39|133.79|131.39|133.2|130.8|0
1651155720000|2022-04-28 14:22:00|133.91|131.51|135.28|132.88|135.28|132.88|133.91|131.51|0
1651155730000|2022-04-28 14:22:10|135.46|133.06|133.98|131.58|135.58|133.18|133.98|131.58|0
1651155740000|2022-04-28 14:22:20|134.34|131.94|131.76|129.36|134.34|131.94|131.76|129.36|0
1651155750000|2022-04-28 14:22:30|131.22|128.82|132.67|130.27|132.67|130.27|131.05|128.65|0
1651155760000|2022-04-28 14:22:40|132.91|130.51|134.27|131.87|134.27|131.87|132.67|130.27|0
1651155770000|2022-04-28 14:22:50|134.03|131.63|134.06|131.66|134.06|131.66|133.7|131.3|0
1651155780000|2022-04-28 14:23:00|133.7|131.3|131.63|129.23|133.7|131.3|131.63|129.23|0
1651155790000|2022-04-28 14:23:10|131.75|129.35|131.4|129|131.75|129.35|131.4|129|0
1651155800000|2022-04-28 14:23:20|132.13|129.73|132.25|129.85|132.37|129.97|132.02|129.62|0
1651155810000|2022-04-28 14:23:30|132.61|130.21|132.61|130.21|133.08|130.68|132.49|130.09|0
1651155820000|2022-04-28 14:23:40|132.72|130.32|133.55|131.15|133.55|131.15|132.72|130.32|0
1651155830000|2022-04-28 14:23:50|133.43|131.03|133.49|131.09|133.49|131.09|133.08|130.68|0
1651155840000|2022-04-28 14:24:00|132.72|130.32|133.32|130.92|133.43|131.03|132.72|130.32|0
1651155850000|2022-04-28 14:24:10|133.43|131.03|133.43|131.03|133.43|131.03|133.32|130.92|0
1651155860000|2022-04-28 14:24:20|133.08|130.68|133.32|130.92|133.32|130.92|133.08|130.68|0
1651155870000|2022-04-28 14:24:30|132.96|130.56|133.43|131.03|133.43|131.03|132.96|130.56|0
1651155880000|2022-04-28 14:24:40|133.32|130.92|132.13|129.73|133.32|130.92|132.13|129.73|0
1651155890000|2022-04-28 14:24:50|132.43|130.03|132.25|129.85|132.43|130.03|132.25|129.85|0
1651155900000|2022-04-28 14:25:00|132.02|129.62|131.9|129.5|132.13|129.73|131.9|129.5|0
1651155910000|2022-04-28 14:25:10|131.19|128.79|129.44|127.04|131.43|129.03|129.44|127.04|0
1651155920000|2022-04-28 14:25:20|129.67|127.27|129.44|127.04|129.67|127.27|129.32|126.92|0
1651155930000|2022-04-28 14:25:30|129.79|127.39|130.02|127.62|130.02|127.62|129.44|127.04|0
1651155940000|2022-04-28 14:25:40|130.72|128.32|129.62|127.22|130.72|128.32|129.62|127.22|0
1651155950000|2022-04-28 14:25:50|129.27|126.87|130.27|127.87|130.27|127.87|129.27|126.87|0
1651155960000|2022-04-28 14:26:00|130.09|127.69|130.32|127.92|130.32|127.92|130.09|127.69|0
1651155970000|2022-04-28 14:26:10|130.15|127.75|129.97|127.57|130.5|128.1|129.97|127.57|0
1651155980000|2022-04-28 14:26:20|129.57|127.17|129.69|127.29|129.8|127.4|129.57|127.17|0
1651155990000|2022-04-28 14:26:30|129.8|127.4|129.92|127.52|130.21|127.81|129.8|127.4|0
1651156000000|2022-04-28 14:26:40|129.8|127.4|129.51|127.11|129.92|127.52|129.51|127.11|0
1651156010000|2022-04-28 14:26:50|129.74|127.34|129.1|126.7|129.74|127.34|129.1|126.7|0
1651156020000|2022-04-28 14:27:00|128.41|126.01|127.37|124.97|128.41|126.01|127.37|124.97|0
1651156030000|2022-04-28 14:27:10|126.22|123.82|126.45|124.05|126.45|124.05|125.93|123.53|0
1651156040000|2022-04-28 14:27:20|126.68|124.28|126.68|124.28|127.03|124.63|126.68|124.28|0
1651156050000|2022-04-28 14:27:30|127.31|124.91|127.25|124.85|127.31|124.91|126.97|124.57|0
1651156060000|2022-04-28 14:27:40|128.18|125.78|127.6|125.2|128.18|125.78|127.6|125.2|0
1651156070000|2022-04-28 14:27:50|127.25|124.85|127.37|124.97|127.37|124.97|126.8|124.4|0
1651156080000|2022-04-28 14:28:00|127.19|124.79|127.08|124.68|127.19|124.79|127.08|124.68|0
1651156090000|2022-04-28 14:28:10|127.6|125.2|128.41|126.01|128.41|126.01|127.6|125.2|0
1651156100000|2022-04-28 14:28:20|128.18|125.78|127.37|124.97|128.18|125.78|127.19|124.79|0
1651156110000|2022-04-28 14:28:30|127.42|125.02|128.06|125.66|128.06|125.66|127.42|125.02|0
1651156120000|2022-04-28 14:28:40|127.71|125.31|127.48|125.08|127.71|125.31|127.48|125.08|0
1651156130000|2022-04-28 14:28:50|127.14|124.74|127.48|125.08|127.48|125.08|127.14|124.74|0
1651156140000|2022-04-28 14:29:00|127.71|125.31|127.6|125.2|127.71|125.31|127.48|125.08|0
1651156150000|2022-04-28 14:29:10|127.37|124.97|127.02|124.62|127.37|124.97|126.85|124.45|0
1651156160000|2022-04-28 14:29:20|127.25|124.85|127.02|124.62|127.25|124.85|126.79|124.39|0
1651156170000|2022-04-28 14:29:30|126.85|124.45|126.11|123.71|126.91|124.51|126.11|123.71|0
1651156180000|2022-04-28 14:29:40|126.22|123.82|126.22|123.82|126.33|123.93|126.11|123.71|0
1651156190000|2022-04-28 14:29:50|126.11|123.71|126.11|123.71|126.11|123.71|125.82|123.42|0
1651156200000|2022-04-28 14:30:00|125.65|123.25|126.62|124.22|126.68|124.28|125.65|123.25|0
1651156210000|2022-04-28 14:30:10|125.88|123.48|125.99|123.59|126.33|123.93|125.88|123.48|0
1651156220000|2022-04-28 14:30:20|125.88|123.48|126.16|123.76|126.16|123.76|125.88|123.48|0
1651156230000|2022-04-28 14:30:30|125.76|123.36|125.53|123.13|125.76|123.36|125.31|122.91|0
1651156240000|2022-04-28 14:30:40|125.99|123.59|125.88|123.48|125.99|123.59|125.36|122.96|0
1651156250000|2022-04-28 14:30:50|125.99|123.59|125.19|122.79|126.1|123.7|125.19|122.79|0
1651156260000|2022-04-28 14:31:00|125.31|122.91|125.08|122.68|125.42|123.02|125.08|122.68|0
1651156270000|2022-04-28 14:31:10|124.4|122|124.45|122.05|124.45|122.05|124.34|121.94|0
1651156280000|2022-04-28 14:31:20|124.51|122.11|125.08|122.68|125.08|122.68|124.51|122.11|0
1651156290000|2022-04-28 14:31:30|125.19|122.79|124.4|122|125.19|122.79|124.4|122|0
1651156300000|2022-04-28 14:31:40|124.51|122.11|125.08|122.68|125.08|122.68|124.51|122.11|0
1651156310000|2022-04-28 14:31:50|124.96|122.56|125.53|123.13|125.53|123.13|124.96|122.56|0
1651156320000|2022-04-28 14:32:00|125.08|122.68|125.08|122.68|125.08|122.68|124.74|122.34|0
1651156330000|2022-04-28 14:32:10|124.85|122.45|125.19|122.79|125.19|122.79|124.85|122.45|0
1651156340000|2022-04-28 14:32:20|124.96|122.56|125.42|123.02|125.42|123.02|124.85|122.45|0
1651156350000|2022-04-28 14:32:30|124.96|122.56|125.24|122.84|125.3|122.9|124.96|122.56|0
1651156360000|2022-04-28 14:32:40|125.3|122.9|124.79|122.39|125.3|122.9|124.79|122.39|0
1651156370000|2022-04-28 14:32:50|124.74|122.34|124.96|122.56|124.96|122.56|124.51|122.11|0
1651156380000|2022-04-28 14:33:00|123.49|121.09|125.26|122.86|125.6|123.2|123.49|121.09|0
1651156390000|2022-04-28 14:33:10|125.15|122.75|125.38|122.98|125.38|122.98|125.15|122.75|0
1651156400000|2022-04-28 14:33:20|125.04|122.64|124.92|122.52|125.26|122.86|124.92|122.52|0
1651156410000|2022-04-28 14:33:30|124.7|122.3|124.7|122.3|124.81|122.41|124.58|122.18|0
1651156420000|2022-04-28 14:33:40|124.58|122.18|124.47|122.07|124.81|122.41|124.47|122.07|0
1651156430000|2022-04-28 14:33:50|124.81|122.41|124.92|122.52|125.15|122.75|124.81|122.41|0
1651156440000|2022-04-28 14:34:00|125.26|122.86|125.72|123.32|125.72|123.32|125.26|122.86|0
1651156450000|2022-04-28 14:34:10|125.94|123.54|126.06|123.66|126.17|123.77|125.94|123.54|0
1651156460000|2022-04-28 14:34:20|125.6|123.2|124.81|122.41|125.6|123.2|124.81|122.41|0
1651156470000|2022-04-28 14:34:30|125.26|122.86|124.81|122.41|125.26|122.86|124.81|122.41|0
1651156480000|2022-04-28 14:34:40|124.7|122.3|124.7|122.3|124.7|122.3|124.64|122.24|0
1651156490000|2022-04-28 14:34:50|124.58|122.18|124.7|122.3|124.7|122.3|124.47|122.07|0
1651156500000|2022-04-28 14:35:00|124.36|121.96|124.81|122.41|125.15|122.75|124.36|121.96|0
1651156510000|2022-04-28 14:35:10|125.26|122.86|125.15|122.75|125.26|122.86|124.81|122.41|0
1651156520000|2022-04-28 14:35:20|125.26|122.86|125.26|122.86|125.49|123.09|125.26|122.86|0
1651156530000|2022-04-28 14:35:30|125.37|122.97|125.94|123.54|125.94|123.54|125.37|122.97|0
1651156540000|2022-04-28 14:35:40|126|123.6|125.26|122.86|126|123.6|125.26|122.86|0
1651156550000|2022-04-28 14:35:50|125.03|122.63|125.26|122.86|125.26|122.86|125.03|122.63|0
1651156560000|2022-04-28 14:36:00|124.92|122.52|124.92|122.52|124.92|122.52|124.92|122.52|0
1651156570000|2022-04-28 14:36:10|125.15|122.75|125.09|122.69|125.15|122.75|125.03|122.63|0
1651156580000|2022-04-28 14:36:20|125.15|122.75|125.09|122.69|125.15|122.75|124.92|122.52|0
1651156590000|2022-04-28 14:36:30|125.15|122.75|125.15|122.75|125.2|122.8|125.15|122.75|0
1651156600000|2022-04-28 14:36:40|125.37|122.97|125.03|122.63|125.37|122.97|124.92|122.52|0
1651156610000|2022-04-28 14:36:50|125.37|122.97|124.97|122.57|125.37|122.97|124.97|122.57|0
1651156620000|2022-04-28 14:37:00|125.37|122.97|125.09|122.69|125.37|122.97|124.81|122.41|0
1651156630000|2022-04-28 14:37:10|125.37|122.97|125.71|123.31|125.71|123.31|125.26|122.86|0
1651156640000|2022-04-28 14:37:20|126.22|123.82|126.4|124|126.51|124.11|126.22|123.82|0
1651156650000|2022-04-28 14:37:30|126.28|123.88|126.85|124.45|126.85|124.45|126.28|123.88|0
1651156660000|2022-04-28 14:37:40|127.08|124.68|126.62|124.22|127.08|124.68|126.51|124.11|0
1651156670000|2022-04-28 14:37:50|126.97|124.57|127.65|125.25|127.88|125.48|126.97|124.57|0
1651156680000|2022-04-28 14:38:00|127.43|125.03|126.51|124.11|127.43|125.03|126.51|124.11|0
1651156690000|2022-04-28 14:38:10|126.74|124.34|126.97|124.57|126.97|124.57|126.62|124.22|0
1651156700000|2022-04-28 14:38:20|126.85|124.45|126.17|123.77|126.85|124.45|126.17|123.77|0
1651156710000|2022-04-28 14:38:30|126.51|124.11|126.34|123.94|126.51|124.11|126.28|123.88|0
1651156720000|2022-04-28 14:38:40|126.17|123.77|125.94|123.54|126.17|123.77|125.83|123.43|0
1651156730000|2022-04-28 14:38:50|126.05|123.65|126.74|124.34|126.74|124.34|126.05|123.65|0
1651156740000|2022-04-28 14:39:00|126.39|123.99|126.74|124.34|126.74|124.34|126.17|123.77|0
1651156750000|2022-04-28 14:39:10|126.39|123.99|126.28|123.88|126.51|124.11|126.28|123.88|0
1651156760000|2022-04-28 14:39:20|126.39|123.99|126.56|124.16|126.62|124.22|126.39|123.99|0
1651156770000|2022-04-28 14:39:30|126.39|123.99|126.17|123.77|126.39|123.99|126.11|123.71|0
1651156780000|2022-04-28 14:39:40|126.51|124.11|126.22|123.82|126.51|124.11|126.05|123.65|0
1651156790000|2022-04-28 14:39:50|126.17|123.77|125.82|123.42|126.17|123.77|125.82|123.42|0
1651156800000|2022-04-28 14:40:00|125.48|123.08|125.26|122.86|125.48|123.08|125.26|122.86|0
1651156810000|2022-04-28 14:40:10|125.31|122.91|125.14|122.74|125.31|122.91|125.03|122.63|0
1651156820000|2022-04-28 14:40:20|125.03|122.63|125.03|122.63|125.03|122.63|125.03|122.63|0
1651156830000|2022-04-28 14:40:30|124.86|122.46|124.8|122.4|125.03|122.63|124.69|122.29|0
1651156840000|2022-04-28 14:40:40|125.48|123.08|126.17|123.77|126.17|123.77|125.48|123.08|0
1651156850000|2022-04-28 14:40:50|125.6|123.2|124.8|122.4|125.6|123.2|124.8|122.4|0
1651156860000|2022-04-28 14:41:00|124.46|122.06|124.58|122.18|124.69|122.29|124.46|122.06|0
1651156870000|2022-04-28 14:41:10|124.8|122.4|124.52|122.12|124.8|122.4|124.52|122.12|0
1651156880000|2022-04-28 14:41:20|124.35|121.95|123.9|121.5|124.52|122.12|123.9|121.5|0
1651156890000|2022-04-28 14:41:30|123.67|121.27|123.39|120.99|123.67|121.27|123|120.6|0
1651156900000|2022-04-28 14:41:40|123.67|121.27|124.12|121.72|124.35|121.95|123.67|121.27|0
1651156910000|2022-04-28 14:41:50|124.01|121.61|124.46|122.06|124.91|122.51|124.01|121.61|0
1651156920000|2022-04-28 14:42:00|123.79|121.39|123.67|121.27|123.79|121.39|123.67|121.27|0
1651156930000|2022-04-28 14:42:10|123.73|121.33|124.01|121.61|124.01|121.61|123.73|121.33|0
1651156940000|2022-04-28 14:42:20|124.12|121.72|123.78|121.38|124.12|121.72|123.78|121.38|0
1651156950000|2022-04-28 14:42:30|123.45|121.05|124.46|122.06|124.46|122.06|123.45|121.05|0
1651156960000|2022-04-28 14:42:40|124.91|122.51|124.74|122.34|125.25|122.85|124.74|122.34|0
1651156970000|2022-04-28 14:42:50|125.03|122.63|125.48|123.08|125.48|123.08|125.03|122.63|0
1651156980000|2022-04-28 14:43:00|125.37|122.97|125.48|123.08|125.71|123.31|125.37|122.97|0
1651156990000|2022-04-28 14:43:10|125.71|123.31|125.71|123.31|125.71|123.31|125.48|123.08|0
1651157000000|2022-04-28 14:43:20|125.82|123.42|125.25|122.85|125.82|123.42|125.25|122.85|0
1651157010000|2022-04-28 14:43:30|125.14|122.74|125.37|122.97|125.37|122.97|125.14|122.74|0
1651157020000|2022-04-28 14:43:40|125.65|123.25|125.82|123.42|125.82|123.42|125.65|123.25|0
1651157030000|2022-04-28 14:43:50|125.99|123.59|126.16|123.76|126.28|123.88|125.99|123.59|0
1651157040000|2022-04-28 14:44:00|126.28|123.88|126.39|123.99|126.39|123.99|126.28|123.88|0
1651157050000|2022-04-28 14:44:10|126.05|123.65|125.99|123.59|126.05|123.65|125.99|123.59|0
1651157060000|2022-04-28 14:44:20|125.82|123.42|126.05|123.65|126.05|123.65|125.76|123.36|0
1651157070000|2022-04-28 14:44:30|126.28|123.88|126.27|123.87|126.28|123.88|126.16|123.76|0
1651157080000|2022-04-28 14:44:40|126.16|123.76|126.27|123.87|126.27|123.87|126.16|123.76|0
1651157090000|2022-04-28 14:44:50|126.05|123.65|126.27|123.87|126.39|123.99|126.05|123.65|0
1651157100000|2022-04-28 14:45:00|126.39|123.99|126.39|123.99|126.39|123.99|126.05|123.65|0
1651157110000|2022-04-28 14:45:10|126.62|124.22|126.73|124.33|126.85|124.45|126.5|124.1|0
1651157120000|2022-04-28 14:45:20|126.39|123.99|127.42|125.02|127.42|125.02|126.39|123.99|0
1651157130000|2022-04-28 14:45:30|127.76|125.36|127.42|125.02|127.76|125.36|127.42|125.02|0
1651157140000|2022-04-28 14:45:40|127.53|125.13|127.65|125.25|127.65|125.25|127.53|125.13|0
1651157150000|2022-04-28 14:45:50|127.42|125.02|127.19|124.79|127.42|125.02|127.19|124.79|0
1651157160000|2022-04-28 14:46:00|126.84|124.44|125.93|123.53|126.84|124.44|125.59|123.19|0
1651157170000|2022-04-28 14:46:10|126.27|123.87|126.5|124.1|126.62|124.22|126.27|123.87|0
1651157180000|2022-04-28 14:46:20|126.39|123.99|127.07|124.67|127.07|124.67|126.39|123.99|0
1651157190000|2022-04-28 14:46:30|127.65|125.25|127.65|125.25|127.76|125.36|127.65|125.25|0
1651157200000|2022-04-28 14:46:40|127.42|125.02|127.07|124.67|127.42|125.02|126.96|124.56|0
1651157210000|2022-04-28 14:46:50|127.53|125.13|127.07|124.67|127.53|125.13|127.07|124.67|0
1651157220000|2022-04-28 14:47:00|127.19|124.79|127.76|125.36|127.76|125.36|127.19|124.79|0
1651157230000|2022-04-28 14:47:10|127.99|125.59|127.99|125.59|128.1|125.7|127.87|125.47|0
1651157240000|2022-04-28 14:47:20|128.68|126.28|128.45|126.05|128.68|126.28|128.45|126.05|0
1651157250000|2022-04-28 14:47:30|128.1|125.7|128.33|125.93|128.33|125.93|128.1|125.7|0
1651157260000|2022-04-28 14:47:40|128.45|126.05|127.76|125.36|128.45|126.05|127.76|125.36|0
1651157270000|2022-04-28 14:47:50|127.99|125.59|128.22|125.82|128.33|125.93|127.87|125.47|0
1651157280000|2022-04-28 14:48:00|127.87|125.47|127.13|124.73|127.87|125.47|126.61|124.21|0
1651157290000|2022-04-28 14:48:10|127.53|125.13|127.64|125.24|127.76|125.36|127.53|125.13|0
1651157300000|2022-04-28 14:48:20|127.7|125.3|126.96|124.56|127.76|125.36|126.96|124.56|0
1651157310000|2022-04-28 14:48:30|126.61|124.21|126.5|124.1|126.73|124.33|126.5|124.1|0
1651157320000|2022-04-28 14:48:40|126.73|124.33|127.18|124.78|127.18|124.78|126.73|124.33|0
1651157330000|2022-04-28 14:48:50|127.3|124.9|126.84|124.44|127.3|124.9|126.61|124.21|0
1651157340000|2022-04-28 14:49:00|126.96|124.56|126.96|124.56|127.41|125.01|126.96|124.56|0
1651157350000|2022-04-28 14:49:10|127.07|124.67|127.41|125.01|127.41|125.01|127.07|124.67|0
1651157360000|2022-04-28 14:49:20|127.64|125.24|127.3|124.9|127.76|125.36|127.3|124.9|0
1651157370000|2022-04-28 14:49:30|126.96|124.56|126.95|124.55|126.96|124.56|126.73|124.33|0
1651157380000|2022-04-28 14:49:40|126.73|124.33|126.84|124.44|126.84|124.44|126.5|124.1|0
1651157390000|2022-04-28 14:49:50|126.61|124.21|126.32|123.92|126.61|124.21|126.32|123.92|0
1651157400000|2022-04-28 14:50:00|126.27|123.87|126.27|123.87|126.61|124.21|126.27|123.87|0
1651157410000|2022-04-28 14:50:10|126.16|123.76|125.7|123.3|126.27|123.87|125.7|123.3|0
1651157420000|2022-04-28 14:50:20|125.81|123.41|125.81|123.41|126.27|123.87|125.81|123.41|0
1651157430000|2022-04-28 14:50:30|126.15|123.75|125.93|123.53|126.15|123.75|125.93|123.53|0
1651157440000|2022-04-28 14:50:40|125.81|123.41|125.81|123.41|125.81|123.41|125.7|123.3|0
1651157450000|2022-04-28 14:50:50|125.59|123.19|125.59|123.19|125.59|123.19|125.24|122.84|0
1651157460000|2022-04-28 14:51:00|125.93|123.53|125.47|123.07|126.15|123.75|125.47|123.07|0
1651157470000|2022-04-28 14:51:10|125.87|123.47|125.47|123.07|125.87|123.47|125.47|123.07|0
1651157480000|2022-04-28 14:51:20|125.36|122.96|125.19|122.79|125.47|123.07|125.19|122.79|0
1651157490000|2022-04-28 14:51:30|125.47|123.07|125.58|123.18|125.58|123.18|125.47|123.07|0
1651157500000|2022-04-28 14:51:40|125.24|122.84|125.24|122.84|125.36|122.96|125.24|122.84|0
1651157510000|2022-04-28 14:51:50|125.47|123.07|125.24|122.84|125.47|123.07|125.02|122.62|0
1651157520000|2022-04-28 14:52:00|124.23|121.83|124.79|122.39|124.79|122.39|124.23|121.83|0
1651157530000|2022-04-28 14:52:10|124.56|122.16|124|121.6|124.56|122.16|124|121.6|0
1651157540000|2022-04-28 14:52:20|123.89|121.49|123.89|121.49|124|121.6|123.89|121.49|0
1651157550000|2022-04-28 14:52:30|124|121.6|124.34|121.94|124.45|122.05|124|121.6|0
1651157560000|2022-04-28 14:52:40|124.56|122.16|124.68|122.28|125.02|122.62|124.56|122.16|0
1651157570000|2022-04-28 14:52:50|124.45|122.05|124.34|121.94|124.45|122.05|124.34|121.94|0
1651157580000|2022-04-28 14:53:00|124.22|121.82|124.56|122.16|124.56|122.16|124.22|121.82|0
1651157590000|2022-04-28 14:53:10|124.9|122.5|125.02|122.62|125.02|122.62|124.79|122.39|0
1651157600000|2022-04-28 14:53:20|125.7|123.3|126.49|124.09|126.49|124.09|125.64|123.24|0
1651157610000|2022-04-28 14:53:30|127.07|124.67|127.18|124.78|127.29|124.89|127.07|124.67|0
1651157620000|2022-04-28 14:53:40|127.07|124.67|127.06|124.66|127.29|124.89|127.06|124.66|0
1651157630000|2022-04-28 14:53:50|126.72|124.32|126.72|124.32|126.95|124.55|126.72|124.32|0
1651157640000|2022-04-28 14:54:00|127.06|124.66|127.64|125.24|127.98|125.58|127.06|124.66|0
1651157650000|2022-04-28 14:54:10|127.52|125.12|127.52|125.12|127.64|125.24|127.52|125.12|0
1651157660000|2022-04-28 14:54:20|127.29|124.89|127.29|124.89|127.29|124.89|127.18|124.78|0
1651157670000|2022-04-28 14:54:30|127.64|125.24|127.69|125.29|127.75|125.35|127.64|125.24|0
1651157680000|2022-04-28 14:54:40|127.64|125.24|126.72|124.32|127.64|125.24|126.72|124.32|0
1651157690000|2022-04-28 14:54:50|126.55|124.15|126.89|124.49|126.95|124.55|126.55|124.15|0
1651157700000|2022-04-28 14:55:00|127.29|124.89|127.06|124.66|127.41|125.01|127.06|124.66|0
1651157710000|2022-04-28 14:55:10|127.29|124.89|128.04|125.64|128.1|125.7|127.29|124.89|0
1651157720000|2022-04-28 14:55:20|127.98|125.58|127.87|125.47|127.98|125.58|127.58|125.18|0
1651157730000|2022-04-28 14:55:30|128.1|125.7|128.44|126.04|128.44|126.04|128.1|125.7|0
1651157740000|2022-04-28 14:55:40|128.1|125.7|128.79|126.39|128.79|126.39|128.1|125.7|0
1651157750000|2022-04-28 14:55:50|128.44|126.04|128.84|126.44|128.84|126.44|128.44|126.04|0
1651157760000|2022-04-28 14:56:00|129.13|126.73|129.48|127.08|129.48|127.08|129.02|126.62|0
1651157770000|2022-04-28 14:56:10|129.94|127.54|130.18|127.78|130.18|127.78|129.83|127.43|0
1651157780000|2022-04-28 14:56:20|130.06|127.66|129.71|127.31|130.06|127.66|129.71|127.31|0
1651157790000|2022-04-28 14:56:30|129.6|127.2|129.71|127.31|129.71|127.31|129.36|126.96|0
1651157800000|2022-04-28 14:56:40|129.94|127.54|129.48|127.08|129.94|127.54|129.3|126.9|0
1651157810000|2022-04-28 14:56:50|129.6|127.2|129.6|127.2|129.71|127.31|129.6|127.2|0
1651157820000|2022-04-28 14:57:00|129.48|127.08|129.36|126.96|129.48|127.08|129.25|126.85|0
1651157830000|2022-04-28 14:57:10|129.48|127.08|129.6|127.2|129.71|127.31|129.48|127.08|0
1651157840000|2022-04-28 14:57:20|129.71|127.31|129.53|127.13|129.71|127.31|129.36|126.96|0
1651157850000|2022-04-28 14:57:30|129.48|127.08|129.71|127.31|129.71|127.31|129.36|126.96|0
1651157860000|2022-04-28 14:57:40|129.48|127.08|129.13|126.73|129.48|127.08|129.13|126.73|0
1651157870000|2022-04-28 14:57:50|129.36|126.96|129.83|127.43|129.94|127.54|129.36|126.96|0
1651157880000|2022-04-28 14:58:00|130.06|127.66|130.06|127.66|130.23|127.83|130.06|127.66|0
1651157890000|2022-04-28 14:58:10|130.29|127.89|130.17|127.77|130.29|127.89|130.17|127.77|0
1651157900000|2022-04-28 14:58:20|130.41|128.01|130.06|127.66|130.41|128.01|130.06|127.66|0
1651157910000|2022-04-28 14:58:30|130.17|127.77|129.59|127.19|130.17|127.77|129.59|127.19|0
1651157920000|2022-04-28 14:58:40|129.48|127.08|129.83|127.43|129.83|127.43|129.48|127.08|0
1651157930000|2022-04-28 14:58:50|130.29|127.89|131.28|128.88|131.28|128.88|130.29|127.89|0
1651157940000|2022-04-28 14:59:00|131.46|129.06|131.69|129.29|131.69|129.29|131.46|129.06|0
1651157950000|2022-04-28 14:59:10|131.11|128.71|130.76|128.36|131.11|128.71|130.76|128.36|0
1651157960000|2022-04-28 14:59:20|130.99|128.59|130.76|128.36|130.99|128.59|130.76|128.36|0
1651157970000|2022-04-28 14:59:30|130.93|128.53|130.93|128.53|131.11|128.71|130.93|128.53|0
1651157980000|2022-04-28 14:59:40|130.75|128.35|130.52|128.12|130.75|128.35|130.52|128.12|0
1651157990000|2022-04-28 14:59:50|130.41|128.01|130.34|127.94|130.46|128.06|130.34|127.94|0
1651158000000|2022-04-28 15:00:00|130.69|128.29|130.75|128.35|130.75|128.35|130.52|128.12|0
1651158010000|2022-04-28 15:00:10|130.52|128.12|130.29|127.89|130.52|128.12|130.06|127.66|0
1651158020000|2022-04-28 15:00:20|130.52|128.12|131.04|128.64|131.04|128.64|130.52|128.12|0
1651158030000|2022-04-28 15:00:30|130.87|128.47|130.34|127.94|130.87|128.47|130.34|127.94|0
1651158040000|2022-04-28 15:00:40|130.06|127.66|130.29|127.89|130.29|127.89|129.94|127.54|0
1651158050000|2022-04-28 15:00:50|130.4|128|130.11|127.71|130.4|128|130.11|127.71|0
1651158060000|2022-04-28 15:01:00|130|127.6|130.29|127.89|130.29|127.89|130|127.6|0
1651158070000|2022-04-28 15:01:10|130.52|128.12|130.58|128.18|130.87|128.47|130.29|127.89|0
1651158080000|2022-04-28 15:01:20|130.64|128.24|130.64|128.24|131.1|128.7|130.64|128.24|0
1651158090000|2022-04-28 15:01:30|130.4|128|130.17|127.77|130.52|128.12|130.17|127.77|0
1651158100000|2022-04-28 15:01:40|130.4|128|130.4|128|130.4|128|130.17|127.77|0
1651158110000|2022-04-28 15:01:50|130.29|127.89|130.87|128.47|130.87|128.47|130.29|127.89|0
1651158120000|2022-04-28 15:02:00|131.1|128.7|131.69|129.29|131.69|129.29|131.1|128.7|0
1651158130000|2022-04-28 15:02:10|131.57|129.17|131.22|128.82|131.57|129.17|131.22|128.82|0
1651158140000|2022-04-28 15:02:20|130.99|128.59|130.75|128.35|131.1|128.7|130.75|128.35|0
1651158150000|2022-04-28 15:02:30|130.81|128.41|131.1|128.7|131.1|128.7|130.52|128.12|0
1651158160000|2022-04-28 15:02:40|131.34|128.94|131.45|129.05|131.45|129.05|131.22|128.82|0
1651158170000|2022-04-28 15:02:50|131.92|129.52|132.39|129.99|132.39|129.99|131.92|129.52|0
1651158180000|2022-04-28 15:03:00|132.98|130.58|132.74|130.34|132.98|130.58|132.74|130.34|0
1651158190000|2022-04-28 15:03:10|132.39|129.99|132.98|130.58|132.98|130.58|132.39|129.99|0
1651158200000|2022-04-28 15:03:20|133.09|130.69|132.8|130.4|133.09|130.69|132.8|130.4|0
1651158210000|2022-04-28 15:03:30|132.74|130.34|133.21|130.81|133.21|130.81|132.74|130.34|0
1651158220000|2022-04-28 15:03:40|133.33|130.93|133.5|131.1|133.68|131.28|133.33|130.93|0
1651158230000|2022-04-28 15:03:50|133.57|131.17|132.86|130.46|133.57|131.17|132.86|130.46|0
1651158240000|2022-04-28 15:04:00|133.09|130.69|132.74|130.34|133.09|130.69|132.74|130.34|0
1651158250000|2022-04-28 15:04:10|132.98|130.58|132.98|130.58|133.33|130.93|132.98|130.58|0
1651158260000|2022-04-28 15:04:20|133.09|130.69|132.74|130.34|133.09|130.69|132.74|130.34|0
1651158270000|2022-04-28 15:04:30|132.62|130.22|133.21|130.81|133.21|130.81|132.62|130.22|0
1651158280000|2022-04-28 15:04:40|133.45|131.05|132.62|130.22|133.45|131.05|132.62|130.22|0
1651158290000|2022-04-28 15:04:50|132.56|130.16|132.91|130.51|132.91|130.51|132.5|130.1|0
1651158300000|2022-04-28 15:05:00|132.98|130.58|132.5|130.1|132.98|130.58|132.5|130.1|0
1651158310000|2022-04-28 15:05:10|132.27|129.87|132.03|129.63|132.27|129.87|131.97|129.57|0
1651158320000|2022-04-28 15:05:20|131.92|129.52|131.92|129.52|132.03|129.63|131.92|129.52|0
1651158330000|2022-04-28 15:05:30|131.68|129.28|132.39|129.99|132.39|129.99|131.68|129.28|0
1651158340000|2022-04-28 15:05:40|132.27|129.87|132.15|129.75|132.27|129.87|132.15|129.75|0
1651158350000|2022-04-28 15:05:50|132.03|129.63|132.86|130.46|132.86|130.46|132.03|129.63|0
1651158360000|2022-04-28 15:06:00|134.39|131.99|135.1|132.7|135.1|132.7|134.39|131.99|0
1651158370000|2022-04-28 15:06:10|135.04|132.64|134.75|132.35|135.04|132.64|134.39|131.99|0
1651158380000|2022-04-28 15:06:20|134.51|132.11|134.63|132.23|134.63|132.23|134.15|131.75|0
1651158390000|2022-04-28 15:06:30|134.39|131.99|134.39|131.99|134.75|132.35|134.39|131.99|0
1651158400000|2022-04-28 15:06:40|134.15|131.75|134.63|132.23|134.63|132.23|134.15|131.75|0
1651158410000|2022-04-28 15:06:50|134.15|131.75|134.45|132.05|134.51|132.11|134.15|131.75|0
1651158420000|2022-04-28 15:07:00|134.98|132.58|135.7|133.3|136.06|133.66|134.98|132.58|0
1651158430000|2022-04-28 15:07:10|136.11|133.71|136.3|133.9|136.54|134.14|136.11|133.71|0
1651158440000|2022-04-28 15:07:20|136.18|133.78|135.94|133.54|136.3|133.9|135.94|133.54|0
1651158450000|2022-04-28 15:07:30|136.18|133.78|137.37|134.97|137.37|134.97|136.18|133.78|0
1651158460000|2022-04-28 15:07:40|137.25|134.85|137.01|134.61|137.25|134.85|137.01|134.61|0
1651158470000|2022-04-28 15:07:50|137.13|134.73|136.89|134.49|137.13|134.73|136.89|134.49|0
1651158480000|2022-04-28 15:08:00|137.01|134.61|136.77|134.37|137.25|134.85|136.77|134.37|0
1651158490000|2022-04-28 15:08:10|136.89|134.49|137.19|134.79|137.19|134.79|136.65|134.25|0
1651158500000|2022-04-28 15:08:20|136.89|134.49|136.53|134.13|136.89|134.49|136.53|134.13|0
1651158510000|2022-04-28 15:08:30|136.89|134.49|136.89|134.49|136.89|134.49|136.77|134.37|0
1651158520000|2022-04-28 15:08:40|137.01|134.61|137.01|134.61|137.01|134.61|136.83|134.43|0
1651158530000|2022-04-28 15:08:50|137.25|134.85|137.85|135.45|137.85|135.45|137.25|134.85|0
1651158540000|2022-04-28 15:09:00|137.73|135.33|137.49|135.09|137.85|135.45|137.49|135.09|0
1651158550000|2022-04-28 15:09:10|137.73|135.33|137.37|134.97|137.73|135.33|137.37|134.97|0
1651158560000|2022-04-28 15:09:20|137.19|134.79|137.61|135.21|137.61|135.21|137.19|134.79|0
1651158570000|2022-04-28 15:09:30|137.49|135.09|137.37|134.97|137.55|135.15|137.37|134.97|0
1651158580000|2022-04-28 15:09:40|137.55|135.15|137.25|134.85|137.55|135.15|137.25|134.85|0
1651158590000|2022-04-28 15:09:50|137.01|134.61|137.13|134.73|137.13|134.73|137.01|134.61|0
1651158600000|2022-04-28 15:10:00|136.77|134.37|136.89|134.49|137.01|134.61|136.77|134.37|0
1651158610000|2022-04-28 15:10:10|137.01|134.61|136.41|134.01|137.01|134.61|136.41|134.01|0
1651158620000|2022-04-28 15:10:20|136.17|133.77|136.41|134.01|136.41|134.01|136.05|133.65|0
1651158630000|2022-04-28 15:10:30|136.29|133.89|136.29|133.89|136.53|134.13|136.29|133.89|0
1651158640000|2022-04-28 15:10:40|136.17|133.77|136.05|133.65|136.41|134.01|136.05|133.65|0
1651158650000|2022-04-28 15:10:50|136.17|133.77|136.17|133.77|136.17|133.77|136.17|133.77|0
1651158660000|2022-04-28 15:11:00|136.05|133.65|136.17|133.77|136.29|133.89|135.99|133.59|0
1651158670000|2022-04-28 15:11:10|135.93|133.53|137.01|134.61|137.01|134.61|135.93|133.53|0
1651158680000|2022-04-28 15:11:20|137.25|134.85|137.49|135.09|137.49|135.09|137.25|134.85|0
1651158690000|2022-04-28 15:11:30|137.61|135.21|137.49|135.09|137.73|135.33|137.49|135.09|0
1651158700000|2022-04-28 15:11:40|137.37|134.97|137.49|135.09|137.49|135.09|137.25|134.85|0
1651158710000|2022-04-28 15:11:50|137.61|135.21|137.73|135.33|137.85|135.45|137.61|135.21|0
1651158720000|2022-04-28 15:12:00|137.85|135.45|137.61|135.21|137.85|135.45|137.49|135.09|0
1651158730000|2022-04-28 15:12:10|137.73|135.33|137.49|135.09|137.73|135.33|137.49|135.09|0
1651158740000|2022-04-28 15:12:20|137.61|135.21|137.61|135.21|137.61|135.21|137.37|134.97|0
1651158750000|2022-04-28 15:12:30|137.85|135.45|137.85|135.45|137.85|135.45|137.85|135.45|0
1651158760000|2022-04-28 15:12:40|137.61|135.21|137.79|135.39|137.79|135.39|137.61|135.21|0
1651158770000|2022-04-28 15:12:50|137.61|135.21|137.49|135.09|137.73|135.33|137.49|135.09|0
1651158780000|2022-04-28 15:13:00|137.61|135.21|137.37|134.97|137.61|135.21|137.37|134.97|0
1651158790000|2022-04-28 15:13:10|137.49|135.09|137.55|135.15|137.61|135.21|137.49|135.09|0
1651158800000|2022-04-28 15:13:20|137.49|135.09|137.49|135.09|137.49|135.09|137.13|134.73|0
1651158810000|2022-04-28 15:13:30|137.61|135.21|137.73|135.33|137.85|135.45|137.61|135.21|0
1651158820000|2022-04-28 15:13:40|137.85|135.45|137.85|135.45|137.85|135.45|137.73|135.33|0
1651158830000|2022-04-28 15:13:50|137.73|135.33|137.61|135.21|137.73|135.33|137.61|135.21|0
1651158840000|2022-04-28 15:14:00|137.49|135.09|137.37|134.97|137.49|135.09|137.37|134.97|0
1651158850000|2022-04-28 15:14:10|137.31|134.91|137.37|134.97|137.37|134.97|137.01|134.61|0
1651158860000|2022-04-28 15:14:20|137.25|134.85|137.37|134.97|137.37|134.97|137.19|134.79|0
1651158870000|2022-04-28 15:14:30|137.49|135.09|137.67|135.27|137.67|135.27|137.49|135.09|0
1651158880000|2022-04-28 15:14:40|137.85|135.45|137.73|135.33|137.85|135.45|137.73|135.33|0
1651158890000|2022-04-28 15:14:50|137.85|135.45|137.85|135.45|137.85|135.45|137.85|135.45|0
1651158900000|2022-04-28 15:15:00|139.06|136.66|138.69|136.29|139.06|136.66|138.57|136.17|0
1651158910000|2022-04-28 15:15:10|138.33|135.93|139.3|136.9|139.3|136.9|138.33|135.93|0
1651158920000|2022-04-28 15:15:20|139.18|136.78|138.93|136.53|139.18|136.78|138.69|136.29|0
1651158930000|2022-04-28 15:15:30|138.81|136.41|138.69|136.29|138.81|136.41|138.69|136.29|0
1651158940000|2022-04-28 15:15:40|138.81|136.41|138.09|135.69|138.81|136.41|138.09|135.69|0
1651158950000|2022-04-28 15:15:50|138.03|135.63|137.61|135.21|138.03|135.63|137.61|135.21|0
1651158960000|2022-04-28 15:16:00|137.37|134.97|137.01|134.61|137.37|134.97|136.77|134.37|0
1651158970000|2022-04-28 15:16:10|137.61|135.21|137.37|134.97|137.61|135.21|137.25|134.85|0
1651158980000|2022-04-28 15:16:20|137.13|134.73|137.01|134.61|137.13|134.73|136.89|134.49|0
1651158990000|2022-04-28 15:16:30|136.94|134.54|137.25|134.85|137.25|134.85|136.89|134.49|0
1651159000000|2022-04-28 15:16:40|137.01|134.61|137.25|134.85|137.25|134.85|137.01|134.61|0
1651159010000|2022-04-28 15:16:50|137.24|134.84|136.88|134.48|137.24|134.84|136.88|134.48|0
1651159020000|2022-04-28 15:17:00|137.36|134.96|137|134.6|137.36|134.96|137|134.6|0
1651159030000|2022-04-28 15:17:10|137.24|134.84|137.12|134.72|137.48|135.08|137.12|134.72|0
1651159040000|2022-04-28 15:17:20|137|134.6|137.36|134.96|137.36|134.96|137|134.6|0
1651159050000|2022-04-28 15:17:30|137.24|134.84|137.24|134.84|137.36|134.96|137.24|134.84|0
1651159060000|2022-04-28 15:17:40|137.48|135.08|137.24|134.84|137.48|135.08|137.24|134.84|0
1651159070000|2022-04-28 15:17:50|137.36|134.96|137.12|134.72|137.6|135.2|137.12|134.72|0
1651159080000|2022-04-28 15:18:00|137.24|134.84|137.24|134.84|137.48|135.08|137.12|134.72|0
1651159090000|2022-04-28 15:18:10|137.18|134.78|137|134.6|137.24|134.84|137|134.6|0
1651159100000|2022-04-28 15:18:20|136.88|134.48|137.36|134.96|137.36|134.96|136.88|134.48|0
1651159110000|2022-04-28 15:18:30|137.48|135.08|137.48|135.08|137.6|135.2|137.48|135.08|0
1651159120000|2022-04-28 15:18:40|137.84|135.44|137.84|135.44|137.84|135.44|137.84|135.44|0
1651159130000|2022-04-28 15:18:50|138.38|135.98|138.45|136.05|138.45|136.05|138.33|135.93|0
1651159140000|2022-04-28 15:19:00|139.05|136.65|139.11|136.71|139.17|136.77|138.93|136.53|0
1651159150000|2022-04-28 15:19:10|139.17|136.77|139.17|136.77|139.17|136.77|138.93|136.53|0
1651159160000|2022-04-28 15:19:20|138.81|136.41|138.93|136.53|138.93|136.53|138.57|136.17|0
1651159170000|2022-04-28 15:19:30|139.17|136.77|139.17|136.77|139.17|136.77|139.17|136.77|0
1651159180000|2022-04-28 15:19:40|139.54|137.14|138.78|136.38|140.02|137.62|138.66|136.26|0
1651159190000|2022-04-28 15:19:50|138.66|136.26|138.41|136.01|138.66|136.26|138.29|135.89|0
1651159200000|2022-04-28 15:20:00|138.53|136.13|138.66|136.26|138.78|136.38|138.53|136.13|0
1651159210000|2022-04-28 15:20:10|138.53|136.13|137.81|135.41|138.53|136.13|137.81|135.41|0
1651159220000|2022-04-28 15:20:20|137.69|135.29|137.26|134.86|137.69|135.29|137.26|134.86|0
1651159230000|2022-04-28 15:20:30|137.44|135.04|137.81|135.41|137.81|135.41|137.44|135.04|0
1651159240000|2022-04-28 15:20:40|138.17|135.77|138.29|135.89|138.29|135.89|138.05|135.65|0
1651159250000|2022-04-28 15:20:50|137.93|135.53|137.32|134.92|137.93|135.53|137.32|134.92|0
1651159260000|2022-04-28 15:21:00|136.96|134.56|136.3|133.9|137.08|134.68|136.3|133.9|0
1651159270000|2022-04-28 15:21:10|136.36|133.96|135.82|133.42|136.36|133.96|135.82|133.42|0
1651159280000|2022-04-28 15:21:20|135.88|133.48|136|133.6|136|133.6|135.4|133|0
1651159290000|2022-04-28 15:21:30|136.36|133.96|136.72|134.32|136.72|134.32|136.36|133.96|0
1651159300000|2022-04-28 15:21:40|136.6|134.2|136.72|134.32|137.02|134.62|136.6|134.2|0
1651159310000|2022-04-28 15:21:50|136.84|134.44|137.08|134.68|137.2|134.8|136.84|134.44|0
1651159320000|2022-04-28 15:22:00|137.68|135.28|136.96|134.56|137.68|135.28|136.96|134.56|0
1651159330000|2022-04-28 15:22:10|137.2|134.8|137.68|135.28|137.68|135.28|137.2|134.8|0
1651159340000|2022-04-28 15:22:20|138.05|135.65|137.8|135.4|138.05|135.65|137.8|135.4|0
1651159350000|2022-04-28 15:22:30|137.68|135.28|137.8|135.4|137.8|135.4|137.56|135.16|0
1651159360000|2022-04-28 15:22:40|137.56|135.16|136.96|134.56|137.68|135.28|136.96|134.56|0
1651159370000|2022-04-28 15:22:50|136.72|134.32|136.96|134.56|137.2|134.8|136.72|134.32|0
1651159380000|2022-04-28 15:23:00|137.08|134.68|136.84|134.44|137.56|135.16|136.84|134.44|0
1651159390000|2022-04-28 15:23:10|136.96|134.56|136.84|134.44|136.96|134.56|136.84|134.44|0
1651159400000|2022-04-28 15:23:20|137.08|134.68|137.2|134.8|137.2|134.8|137.08|134.68|0
1651159410000|2022-04-28 15:23:30|136.84|134.44|137.2|134.8|137.2|134.8|136.84|134.44|0
1651159420000|2022-04-28 15:23:40|137.32|134.92|137.2|134.8|137.5|135.1|137.2|134.8|0
1651159430000|2022-04-28 15:23:50|137.32|134.92|137.2|134.8|137.32|134.92|137.08|134.68|0
1651159440000|2022-04-28 15:24:00|137.32|134.92|137.2|134.8|137.44|135.04|137.2|134.8|0
1651159450000|2022-04-28 15:24:10|137.02|134.62|137.08|134.68|137.08|134.68|136.72|134.32|0
1651159460000|2022-04-28 15:24:20|137.44|135.04|137.08|134.68|137.44|135.04|137.08|134.68|0
1651159470000|2022-04-28 15:24:30|137.2|134.8|137.2|134.8|137.32|134.92|137.2|134.8|0
1651159480000|2022-04-28 15:24:40|137.08|134.68|136.6|134.2|137.08|134.68|136.6|134.2|0
1651159490000|2022-04-28 15:24:50|136.48|134.08|136.35|133.95|136.48|134.08|136.35|133.95|0
1651159500000|2022-04-28 15:25:00|136.72|134.32|137.32|134.92|137.32|134.92|136.72|134.32|0
1651159510000|2022-04-28 15:25:10|135.45|133.05|136.42|134.02|136.42|134.02|135.45|133.05|0
1651159520000|2022-04-28 15:25:20|136.54|134.14|136.42|134.02|136.54|134.14|136.18|133.78|0
1651159530000|2022-04-28 15:25:30|136.06|133.66|135.75|133.35|136.06|133.66|135.75|133.35|0
1651159540000|2022-04-28 15:25:40|136.06|133.66|136.42|134.02|136.48|134.08|136.06|133.66|0
1651159550000|2022-04-28 15:25:50|136.9|134.5|136.42|134.02|136.9|134.5|136.42|134.02|0
1651159560000|2022-04-28 15:26:00|136.54|134.14|136.18|133.78|136.66|134.26|136.06|133.66|0
1651159570000|2022-04-28 15:26:10|136.06|133.66|135.69|133.29|136.06|133.66|135.69|133.29|0
1651159580000|2022-04-28 15:26:20|135.33|132.93|135.45|133.05|135.45|133.05|135.33|132.93|0
1651159590000|2022-04-28 15:26:30|134.85|132.45|134.37|131.97|134.85|132.45|134.37|131.97|0
1651159600000|2022-04-28 15:26:40|134.01|131.61|134.13|131.73|134.25|131.85|134.01|131.61|0
1651159610000|2022-04-28 15:26:50|134.85|132.45|134.61|132.21|134.85|132.45|134.37|131.97|0
1651159620000|2022-04-28 15:27:00|134.97|132.57|134.97|132.57|134.97|132.57|134.97|132.57|0
1651159630000|2022-04-28 15:27:10|134.67|132.27|135.09|132.69|135.09|132.69|134.67|132.27|0
1651159640000|2022-04-28 15:27:20|138.25|135.85|136.21|133.81|138.32|135.92|136.21|133.81|0
1651159650000|2022-04-28 15:27:30|136.33|133.93|135.59|133.19|136.33|133.93|135.47|133.07|0
1651159660000|2022-04-28 15:27:40|135.47|133.07|135.05|132.65|135.47|133.07|135.05|132.65|0
1651159670000|2022-04-28 15:27:50|135.47|133.07|135.59|133.19|135.59|133.19|135.23|132.83|0
1651159680000|2022-04-28 15:28:00|135.83|133.43|135.23|132.83|135.83|133.43|135.23|132.83|0
1651159690000|2022-04-28 15:28:10|135.11|132.71|134.87|132.47|135.11|132.71|134.87|132.47|0
1651159700000|2022-04-28 15:28:20|134.99|132.59|134.87|132.47|134.99|132.59|134.87|132.47|0
1651159710000|2022-04-28 15:28:30|134.51|132.11|135.11|132.71|135.11|132.71|134.51|132.11|0
1651159720000|2022-04-28 15:28:40|134.99|132.59|135.35|132.95|135.71|133.31|134.99|132.59|0
1651159730000|2022-04-28 15:28:50|135.47|133.07|135.47|133.07|135.59|133.19|135.47|133.07|0
1651159740000|2022-04-28 15:29:00|135.35|132.95|135.71|133.31|135.71|133.31|135.35|132.95|0
1651159750000|2022-04-28 15:29:10|135.59|133.19|134.75|132.35|135.59|133.19|134.75|132.35|0
1651159760000|2022-04-28 15:29:20|134.63|132.23|134.75|132.35|134.87|132.47|134.63|132.23|0
1651159770000|2022-04-28 15:29:30|134.87|132.47|135.11|132.71|135.11|132.71|134.87|132.47|0
1651159780000|2022-04-28 15:29:40|135.23|132.83|135.35|132.95|135.35|132.95|135.11|132.71|0
1651159790000|2022-04-28 15:29:50|135.23|132.83|134.81|132.41|135.23|132.83|134.81|132.41|0
1651159800000|2022-04-28 15:30:00|135.47|133.07|135.11|132.71|135.47|133.07|134.63|132.23|0
1651159810000|2022-04-28 15:30:10|135.23|132.83|135.35|132.95|135.35|132.95|135.16|132.76|0
1651159820000|2022-04-28 15:30:20|135.59|133.19|135.47|133.07|135.83|133.43|135.47|133.07|0
1651159830000|2022-04-28 15:30:30|135.35|132.95|136.31|133.91|136.43|134.03|135.35|132.95|0
1651159840000|2022-04-28 15:30:40|136.19|133.79|137.16|134.76|137.16|134.76|136.19|133.79|0
1651159850000|2022-04-28 15:30:50|137.28|134.88|137.4|135|137.64|135.24|137.28|134.88|0
1651159860000|2022-04-28 15:31:00|137.28|134.88|137.64|135.24|137.64|135.24|137.28|134.88|0
1651159870000|2022-04-28 15:31:10|137.52|135.12|137.16|134.76|137.52|135.12|137.16|134.76|0
1651159880000|2022-04-28 15:31:20|136.91|134.51|136.55|134.15|136.91|134.51|136.55|134.15|0
1651159890000|2022-04-28 15:31:30|136.67|134.27|136.55|134.15|136.79|134.39|136.55|134.15|0
1651159900000|2022-04-28 15:31:40|136.31|133.91|135.83|133.43|136.31|133.91|135.83|133.43|0
1651159910000|2022-04-28 15:31:50|135.71|133.31|135.35|132.95|135.71|133.31|135.35|132.95|0
1651159920000|2022-04-28 15:32:00|135.11|132.71|135.11|132.71|135.23|132.83|134.75|132.35|0
1651159930000|2022-04-28 15:32:10|134.63|132.23|133.79|131.39|134.63|132.23|133.79|131.39|0
1651159940000|2022-04-28 15:32:20|133.55|131.15|133.91|131.51|134.03|131.63|133.55|131.15|0
1651159950000|2022-04-28 15:32:30|133.43|131.03|134.27|131.87|134.27|131.87|133.43|131.03|0
1651159960000|2022-04-28 15:32:40|134.03|131.63|134.5|132.1|134.51|132.11|134.03|131.63|0
1651159970000|2022-04-28 15:32:50|134.86|132.46|134.62|132.22|134.86|132.46|134.39|131.99|0
1651159980000|2022-04-28 15:33:00|134.5|132.1|134.27|131.87|134.5|132.1|134.03|131.63|0
1651159990000|2022-04-28 15:33:10|134.15|131.75|134.62|132.22|134.62|132.22|134.15|131.75|0
1651160000000|2022-04-28 15:33:20|134.74|132.34|134.86|132.46|134.86|132.46|134.56|132.16|0
1651160010000|2022-04-28 15:33:30|136.07|133.67|136.55|134.15|136.55|134.15|136.07|133.67|0
1651160020000|2022-04-28 15:33:40|136.19|133.79|136.67|134.27|136.67|134.27|135.95|133.55|0
1651160030000|2022-04-28 15:33:50|136.73|134.33|137.21|134.81|137.21|134.81|136.73|134.33|0
1651160040000|2022-04-28 15:34:00|136.97|134.57|137.09|134.69|137.15|134.75|136.97|134.57|0
1651160050000|2022-04-28 15:34:10|137.03|134.63|137.4|135|137.4|135|137.03|134.63|0
1651160060000|2022-04-28 15:34:20|137.52|135.12|137.52|135.12|137.64|135.24|137.4|135|0
1651160070000|2022-04-28 15:34:30|137.15|134.75|137.15|134.75|137.15|134.75|136.91|134.51|0
1651160080000|2022-04-28 15:34:40|136.91|134.51|137.27|134.87|137.27|134.87|136.91|134.51|0
1651160090000|2022-04-28 15:34:50|137.52|135.12|137.52|135.12|137.64|135.24|137.4|135|0
1651160100000|2022-04-28 15:35:00|137.4|135|137.4|135|137.52|135.12|137.27|134.87|0
1651160110000|2022-04-28 15:35:10|137.27|134.87|137.4|135|137.52|135.12|137.27|134.87|0
1651160120000|2022-04-28 15:35:20|137.03|134.63|137.27|134.87|137.4|135|136.91|134.51|0
1651160130000|2022-04-28 15:35:30|137.15|134.75|137.4|135|137.4|135|137.15|134.75|0
1651160140000|2022-04-28 15:35:40|137.27|134.87|136.79|134.39|137.27|134.87|136.79|134.39|0
1651160150000|2022-04-28 15:35:50|136.43|134.03|136.06|133.66|136.43|134.03|135.94|133.54|0
1651160160000|2022-04-28 15:36:00|135.82|133.42|135.82|133.42|136.06|133.66|135.82|133.42|0
1651160170000|2022-04-28 15:36:10|135.7|133.3|136.06|133.66|136.12|133.72|135.7|133.3|0
1651160180000|2022-04-28 15:36:20|135.94|133.54|135.94|133.54|136.3|133.9|135.94|133.54|0
1651160190000|2022-04-28 15:36:30|136.06|133.66|136.43|134.03|136.43|134.03|136.06|133.66|0
1651160200000|2022-04-28 15:36:40|136.67|134.27|137.03|134.63|137.03|134.63|136.67|134.27|0
1651160210000|2022-04-28 15:36:50|136.91|134.51|136.72|134.32|137.03|134.63|136.72|134.32|0
1651160220000|2022-04-28 15:37:00|136.91|134.51|136.6|134.2|137.03|134.63|136.6|134.2|0
1651160230000|2022-04-28 15:37:10|136.67|134.27|136.91|134.51|137.03|134.63|136.67|134.27|0
1651160240000|2022-04-28 15:37:20|136.79|134.39|135.94|133.54|136.79|134.39|135.94|133.54|0
1651160250000|2022-04-28 15:37:30|135.58|133.18|135.58|133.18|135.58|133.18|135.34|132.94|0
1651160260000|2022-04-28 15:37:40|135.46|133.06|135.34|132.94|135.58|133.18|135.34|132.94|0
1651160270000|2022-04-28 15:37:50|135.1|132.7|135.1|132.7|135.34|132.94|134.92|132.52|0
1651160280000|2022-04-28 15:38:00|134.74|132.34|134.62|132.22|134.74|132.34|134.62|132.22|0
1651160290000|2022-04-28 15:38:10|134.86|132.46|134.62|132.22|134.86|132.46|134.62|132.22|0
1651160300000|2022-04-28 15:38:20|134.98|132.58|134.62|132.22|134.98|132.58|134.62|132.22|0
1651160310000|2022-04-28 15:38:30|134.5|132.1|135.16|132.76|135.16|132.76|134.5|132.1|0
1651160320000|2022-04-28 15:38:40|134.86|132.46|134.56|132.16|134.86|132.46|134.5|132.1|0
1651160330000|2022-04-28 15:38:50|134.62|132.22|134.62|132.22|134.62|132.22|134.26|131.86|0
1651160340000|2022-04-28 15:39:00|134.38|131.98|134.5|132.1|134.5|132.1|134.38|131.98|0
1651160350000|2022-04-28 15:39:10|134.62|132.22|134.5|132.1|134.62|132.22|134.5|132.1|0
1651160360000|2022-04-28 15:39:20|134.26|131.86|133.78|131.38|134.26|131.86|133.78|131.38|0
1651160370000|2022-04-28 15:39:30|132.83|130.43|132.83|130.43|132.95|130.55|132.83|130.43|0
1651160380000|2022-04-28 15:39:40|132.95|130.55|133.07|130.67|133.07|130.67|132.95|130.55|0
1651160390000|2022-04-28 15:39:50|133.12|130.72|132.83|130.43|133.18|130.78|132.77|130.37|0
1651160400000|2022-04-28 15:40:00|132.71|130.31|133.07|130.67|133.07|130.67|132.71|130.31|0
1651160410000|2022-04-28 15:40:10|133.42|131.02|132.59|130.19|133.42|131.02|132.59|130.19|0
1651160420000|2022-04-28 15:40:20|132.23|129.83|132.59|130.19|132.71|130.31|132.23|129.83|0
1651160430000|2022-04-28 15:40:30|132.53|130.13|132.11|129.71|132.53|130.13|132.11|129.71|0
1651160440000|2022-04-28 15:40:40|132.23|129.83|132.83|130.43|132.83|130.43|132.23|129.83|0
1651160450000|2022-04-28 15:40:50|133.42|131.02|133.66|131.26|133.66|131.26|133.42|131.02|0
1651160460000|2022-04-28 15:41:00|133.78|131.38|133.66|131.26|133.9|131.5|133.66|131.26|0
1651160470000|2022-04-28 15:41:10|133.9|131.5|133.66|131.26|133.9|131.5|133.54|131.14|0
1651160480000|2022-04-28 15:41:20|133.96|131.56|133.42|131.02|133.96|131.56|133.42|131.02|0
1651160490000|2022-04-28 15:41:30|133.54|131.14|133.18|130.78|133.66|131.26|133.18|130.78|0
1651160500000|2022-04-28 15:41:40|133.06|130.66|133|130.6|133.06|130.66|132.88|130.48|0
1651160510000|2022-04-28 15:41:50|133.3|130.9|133.18|130.78|133.3|130.9|133.06|130.66|0
1651160520000|2022-04-28 15:42:00|133.36|130.96|132.83|130.43|133.36|130.96|132.83|130.43|0
1651160530000|2022-04-28 15:42:10|133.18|130.78|132.94|130.54|133.18|130.78|132.83|130.43|0
1651160540000|2022-04-28 15:42:20|133|130.6|133.12|130.72|133.18|130.78|133|130.6|0
1651160550000|2022-04-28 15:42:30|133.66|131.26|133.9|131.5|134.14|131.74|133.66|131.26|0
1651160560000|2022-04-28 15:42:40|133.18|130.78|132.76|130.36|133.18|130.78|132.76|130.36|0
1651160570000|2022-04-28 15:42:50|132.82|130.42|133.06|130.66|133.06|130.66|132.71|130.31|0
1651160580000|2022-04-28 15:43:00|133.18|130.78|133.06|130.66|133.54|131.14|133.06|130.66|0
1651160590000|2022-04-28 15:43:10|133.3|130.9|133.06|130.66|133.3|130.9|133.06|130.66|0
1651160600000|2022-04-28 15:43:20|132.71|130.31|132.82|130.42|132.82|130.42|132.71|130.31|0
1651160610000|2022-04-28 15:43:30|132.94|130.54|132.94|130.54|132.94|130.54|132.59|130.19|0
1651160620000|2022-04-28 15:43:40|133.06|130.66|132.59|130.19|133.06|130.66|132.59|130.19|0
1651160630000|2022-04-28 15:43:50|132.94|130.54|133.3|130.9|133.3|130.9|132.94|130.54|0
1651160640000|2022-04-28 15:44:00|133.42|131.02|133.48|131.08|133.78|131.38|133.42|131.02|0
1651160650000|2022-04-28 15:44:10|133.54|131.14|132.82|130.42|133.54|131.14|132.82|130.42|0
1651160660000|2022-04-28 15:44:20|132.7|130.3|131.76|129.36|132.7|130.3|131.76|129.36|0
1651160670000|2022-04-28 15:44:30|131.87|129.47|132.11|129.71|132.23|129.83|131.87|129.47|0
1651160680000|2022-04-28 15:44:40|131.99|129.59|131.87|129.47|131.99|129.59|131.87|129.47|0
1651160690000|2022-04-28 15:44:50|131.64|129.24|131.4|129|131.76|129.36|131.4|129|0
1651160700000|2022-04-28 15:45:00|131.52|129.12|131.22|128.82|131.52|129.12|131.22|128.82|0
1651160710000|2022-04-28 15:45:10|131.4|129|131.4|129|131.4|129|131.16|128.76|0
1651160720000|2022-04-28 15:45:20|131.16|128.76|131.87|129.47|131.87|129.47|131.16|128.76|0
1651160730000|2022-04-28 15:45:30|131.52|129.12|130.93|128.53|131.52|129.12|130.93|128.53|0
1651160740000|2022-04-28 15:45:40|131.05|128.65|131.28|128.88|131.34|128.94|131.05|128.65|0
1651160750000|2022-04-28 15:45:50|131.1|128.7|131.16|128.76|131.16|128.76|131.1|128.7|0
1651160760000|2022-04-28 15:46:00|131.4|129|130.11|127.71|131.4|129|130.11|127.71|0
1651160770000|2022-04-28 15:46:10|130.34|127.94|130.46|128.06|130.58|128.18|130.34|127.94|0
1651160780000|2022-04-28 15:46:20|130.57|128.17|130.69|128.29|130.69|128.29|130.57|128.17|0
1651160790000|2022-04-28 15:46:30|130.57|128.17|130.16|127.76|130.57|128.17|130.1|127.7|0
1651160800000|2022-04-28 15:46:40|130.46|128.06|130.4|128|130.46|128.06|130.34|127.94|0
1651160810000|2022-04-28 15:46:50|129.87|127.47|130.1|127.7|130.1|127.7|129.87|127.47|0
1651160820000|2022-04-28 15:47:00|129.87|127.47|129.64|127.24|129.87|127.47|129.64|127.24|0
1651160830000|2022-04-28 15:47:10|129.46|127.06|129.46|127.06|129.46|127.06|129.28|126.88|0
1651160840000|2022-04-28 15:47:20|129.4|127|129.75|127.35|129.75|127.35|129.4|127|0
1651160850000|2022-04-28 15:47:30|129.87|127.47|130.1|127.7|130.1|127.7|129.64|127.24|0
1651160860000|2022-04-28 15:47:40|129.75|127.35|130.46|128.06|130.46|128.06|129.75|127.35|0
1651160870000|2022-04-28 15:47:50|130.22|127.82|130.22|127.82|130.22|127.82|130.1|127.7|0
1651160880000|2022-04-28 15:48:00|130.34|127.94|130.46|128.06|130.46|128.06|130.22|127.82|0
1651160890000|2022-04-28 15:48:10|130.51|128.11|130.39|127.99|130.51|128.11|130.39|127.99|0
1651160900000|2022-04-28 15:48:20|130.46|128.06|130.81|128.41|130.81|128.41|130.39|127.99|0
1651160910000|2022-04-28 15:48:30|130.69|128.29|130.93|128.53|130.93|128.53|130.57|128.17|0
1651160920000|2022-04-28 15:48:40|131.04|128.64|131.4|129|131.4|129|131.04|128.64|0
1651160930000|2022-04-28 15:48:50|131.28|128.88|131.34|128.94|131.4|129|131.28|128.88|0
1651160940000|2022-04-28 15:49:00|131.28|128.88|130.93|128.53|131.28|128.88|130.93|128.53|0
1651160950000|2022-04-28 15:49:10|131.04|128.64|130.92|128.52|131.04|128.64|130.81|128.41|0
1651160960000|2022-04-28 15:49:20|130.57|128.17|130.81|128.41|130.92|128.52|130.57|128.17|0
1651160970000|2022-04-28 15:49:30|130.92|128.52|131.33|128.93|131.33|128.93|130.92|128.52|0
1651160980000|2022-04-28 15:49:40|131.28|128.88|131.4|129|131.4|129|131.16|128.76|0
1651160990000|2022-04-28 15:49:50|131.28|128.88|131.28|128.88|131.28|128.88|131.28|128.88|0
1651161000000|2022-04-28 15:50:00|131.16|128.76|131.04|128.64|131.16|128.76|130.92|128.52|0
1651161010000|2022-04-28 15:50:10|130.69|128.29|130.92|128.52|131.16|128.76|130.69|128.29|0
1651161020000|2022-04-28 15:50:20|131.04|128.64|130.81|128.41|131.04|128.64|130.81|128.41|0
1651161030000|2022-04-28 15:50:30|130.92|128.52|130.34|127.94|130.92|128.52|130.34|127.94|0
1651161040000|2022-04-28 15:50:40|130.45|128.05|130.92|128.52|130.92|128.52|130.45|128.05|0
1651161050000|2022-04-28 15:50:50|130.69|128.29|130.45|128.05|130.69|128.29|130.45|128.05|0
1651161060000|2022-04-28 15:51:00|130.22|127.82|130.27|127.87|130.45|128.05|130.22|127.82|0
1651161070000|2022-04-28 15:51:10|130.57|128.17|130.57|128.17|130.69|128.29|130.57|128.17|0
1651161080000|2022-04-28 15:51:20|130.92|128.52|131.28|128.88|131.28|128.88|130.8|128.4|0
1651161090000|2022-04-28 15:51:30|131.87|129.47|131.39|128.99|131.87|129.47|131.39|128.99|0
1651161100000|2022-04-28 15:51:40|131.33|128.93|131.75|129.35|131.75|129.35|131.33|128.93|0
1651161110000|2022-04-28 15:51:50|132.1|129.7|132.93|130.53|133.05|130.65|132.1|129.7|0
1651161120000|2022-04-28 15:52:00|132.7|130.3|133.29|130.89|133.29|130.89|132.46|130.06|0
1651161130000|2022-04-28 15:52:10|133.65|131.25|134.6|132.2|134.6|132.2|133.65|131.25|0
1651161140000|2022-04-28 15:52:20|134.36|131.96|134.25|131.85|134.84|132.44|134.25|131.85|0
1651161150000|2022-04-28 15:52:30|134.6|132.2|134.96|132.56|135.32|132.92|134.6|132.2|0
1651161160000|2022-04-28 15:52:40|134.78|132.38|135.08|132.68|135.08|132.68|134.78|132.38|0
1651161170000|2022-04-28 15:52:50|135.2|132.8|135.44|133.04|135.44|133.04|135.08|132.68|0
1651161180000|2022-04-28 15:53:00|135.32|132.92|134.96|132.56|135.32|132.92|134.96|132.56|0
1651161190000|2022-04-28 15:53:10|134.72|132.32|134.6|132.2|134.84|132.44|134.6|132.2|0
1651161200000|2022-04-28 15:53:20|134.48|132.08|134|131.6|134.48|132.08|134|131.6|0
1651161210000|2022-04-28 15:53:30|133.89|131.49|133.35|130.95|133.89|131.49|133.35|130.95|0
1651161220000|2022-04-28 15:53:40|133.41|131.01|133.41|131.01|133.41|131.01|133.35|130.95|0
1651161230000|2022-04-28 15:53:50|133.29|130.89|133.29|130.89|133.29|130.89|133.05|130.65|0
1651161240000|2022-04-28 15:54:00|133.17|130.77|132.58|130.18|133.17|130.77|132.58|130.18|0
1651161250000|2022-04-28 15:54:10|132.69|130.29|133.35|130.95|133.35|130.95|132.69|130.29|0
1651161260000|2022-04-28 15:54:20|133.41|131.01|133.65|131.25|133.65|131.25|133.41|131.01|0
1651161270000|2022-04-28 15:54:30|133.88|131.48|134.48|132.08|134.48|132.08|133.88|131.48|0
1651161280000|2022-04-28 15:54:40|134.96|132.56|134.6|132.2|134.96|132.56|134.48|132.08|0
1651161290000|2022-04-28 15:54:50|134.24|131.84|133.82|131.42|134.24|131.84|133.82|131.42|0
1651161300000|2022-04-28 15:55:00|133.76|131.36|133.41|131.01|133.76|131.36|133.41|131.01|0
1651161310000|2022-04-28 15:55:10|132.57|130.17|132.69|130.29|132.69|130.29|132.46|130.06|0
1651161320000|2022-04-28 15:55:20|132.93|130.53|132.81|130.41|133.05|130.65|132.81|130.41|0
1651161330000|2022-04-28 15:55:30|133.05|130.65|132.69|130.29|133.05|130.65|132.69|130.29|0
1651161340000|2022-04-28 15:55:40|132.81|130.41|132.69|130.29|132.87|130.47|132.69|130.29|0
1651161350000|2022-04-28 15:55:50|132.93|130.53|132.81|130.41|132.93|130.53|132.81|130.41|0
1651161360000|2022-04-28 15:56:00|133.29|130.89|132.87|130.47|133.29|130.89|132.87|130.47|0
1651161370000|2022-04-28 15:56:10|132.93|130.53|133.64|131.24|133.64|131.24|132.93|130.53|0
1651161380000|2022-04-28 15:56:20|133.52|131.12|132.93|130.53|133.52|131.12|132.93|130.53|0
1651161390000|2022-04-28 15:56:30|132.69|130.29|132.69|130.29|132.69|130.29|132.63|130.23|0
1651161400000|2022-04-28 15:56:40|132.93|130.53|132.69|130.29|132.93|130.53|132.57|130.17|0
1651161410000|2022-04-28 15:56:50|132.75|130.35|132.81|130.41|132.93|130.53|132.75|130.35|0
1651161420000|2022-04-28 15:57:00|132.57|130.17|132.57|130.17|132.57|130.17|132.33|129.93|0
1651161430000|2022-04-28 15:57:10|132.45|130.05|132.33|129.93|132.45|130.05|132.1|129.7|0
1651161440000|2022-04-28 15:57:20|132.45|130.05|132.15|129.75|132.45|130.05|132.15|129.75|0
1651161450000|2022-04-28 15:57:30|131.98|129.58|131.44|129.04|131.98|129.58|131.44|129.04|0
1651161460000|2022-04-28 15:57:40|131.86|129.46|132.27|129.87|132.45|130.05|131.86|129.46|0
1651161470000|2022-04-28 15:57:50|132.33|129.93|133.4|131|133.4|131|132.33|129.93|0
1651161480000|2022-04-28 15:58:00|133.28|130.88|133.28|130.88|133.28|130.88|133.05|130.65|0
1651161490000|2022-04-28 15:58:10|133.05|130.65|133.05|130.65|133.05|130.65|132.81|130.41|0
1651161500000|2022-04-28 15:58:20|132.87|130.47|132.81|130.41|132.93|130.53|132.81|130.41|0
1651161510000|2022-04-28 15:58:30|132.93|130.53|132.69|130.29|133.05|130.65|132.69|130.29|0
1651161520000|2022-04-28 15:58:40|132.81|130.41|132.45|130.05|132.81|130.41|132.45|130.05|0
1651161530000|2022-04-28 15:58:50|132.33|129.93|132.45|130.05|132.69|130.29|132.33|129.93|0
1651161540000|2022-04-28 15:59:00|132.69|130.29|132.57|130.17|132.69|130.29|132.45|130.05|0
1651161550000|2022-04-28 15:59:10|132.93|130.53|132.93|130.53|133.05|130.65|132.81|130.41|0
1651161560000|2022-04-28 15:59:20|133.1|130.7|133.04|130.64|133.16|130.76|133.04|130.64|0
1651161570000|2022-04-28 15:59:30|133.16|130.76|133.88|131.48|133.88|131.48|133.16|130.76|0
1651161580000|2022-04-28 15:59:40|134.12|131.72|134.24|131.84|134.24|131.84|134.12|131.72|0
1651161590000|2022-04-28 15:59:50|134.29|131.89|134.18|131.78|134.36|131.96|134|131.6|0
1651161600000|2022-04-28 16:00:00|133.88|131.48|136.08|133.68|136.08|133.68|133.88|131.48|0
1651161610000|2022-04-28 16:00:10|135.96|133.56|135.58|133.18|135.96|133.56|135.46|133.06|0
1651161620000|2022-04-28 16:00:20|135.46|133.06|134.86|132.46|135.46|133.06|134.86|132.46|0
1651161630000|2022-04-28 16:00:30|134.5|132.1|134.74|132.34|134.74|132.34|134.26|131.86|0
1651161640000|2022-04-28 16:00:40|134.62|132.22|134.38|131.98|134.62|132.22|134.38|131.98|0
1651161650000|2022-04-28 16:00:50|134.26|131.86|134.26|131.86|134.38|131.98|134.26|131.86|0
1651161660000|2022-04-28 16:01:00|133.54|131.14|134.38|131.98|134.38|131.98|133.54|131.14|0
1651161670000|2022-04-28 16:01:10|134.26|131.86|134.98|132.58|134.98|132.58|134.26|131.86|0
1651161680000|2022-04-28 16:01:20|135.22|132.82|134.98|132.58|135.34|132.94|134.98|132.58|0
1651161690000|2022-04-28 16:01:30|134.74|132.34|134.74|132.34|134.74|132.34|134.62|132.22|0
1651161700000|2022-04-28 16:01:40|134.62|132.22|134.14|131.74|134.62|132.22|134.14|131.74|0
1651161710000|2022-04-28 16:01:50|133.78|131.38|133.31|130.91|133.78|131.38|133.31|130.91|0
1651161720000|2022-04-28 16:02:00|133.07|130.67|133.31|130.91|133.31|130.91|132.83|130.43|0
1651161730000|2022-04-28 16:02:10|133.42|131.02|133.3|130.9|133.42|131.02|133.12|130.72|0
1651161740000|2022-04-28 16:02:20|133.42|131.02|133.78|131.38|133.78|131.38|133.42|131.02|0
1651161750000|2022-04-28 16:02:30|133.9|131.5|133.84|131.44|134.02|131.62|133.84|131.44|0
1651161760000|2022-04-28 16:02:40|133.66|131.26|133.9|131.5|134.02|131.62|133.66|131.26|0
1651161770000|2022-04-28 16:02:50|134.02|131.62|134.38|131.98|134.5|132.1|134.02|131.62|0
1651161780000|2022-04-28 16:03:00|134.85|132.45|134.5|132.1|134.85|132.45|134.5|132.1|0
1651161790000|2022-04-28 16:03:10|134.38|131.98|135.21|132.81|135.21|132.81|134.38|131.98|0
1651161800000|2022-04-28 16:03:20|135.09|132.69|135.45|133.05|135.45|133.05|135.09|132.69|0
1651161810000|2022-04-28 16:03:30|135.69|133.29|136.71|134.31|136.71|134.31|135.69|133.29|0
1651161820000|2022-04-28 16:03:40|136.17|133.77|136.17|133.77|136.23|133.83|136.17|133.77|0
1651161830000|2022-04-28 16:03:50|136.29|133.89|136.29|133.89|136.29|133.89|136.29|133.89|0
1651161840000|2022-04-28 16:04:00|136.54|134.14|136.78|134.38|136.78|134.38|136.54|134.14|0
1651161850000|2022-04-28 16:04:10|136.41|134.01|136.29|133.89|136.54|134.14|136.29|133.89|0
1651161860000|2022-04-28 16:04:20|135.93|133.53|136.23|133.83|136.29|133.89|135.93|133.53|0
1651161870000|2022-04-28 16:04:30|136.17|133.77|136.53|134.13|136.53|134.13|136.11|133.71|0
1651161880000|2022-04-28 16:04:40|136.29|133.89|136.53|134.13|136.53|134.13|136.17|133.77|0
1651161890000|2022-04-28 16:04:50|136.29|133.89|136.29|133.89|136.41|134.01|136.17|133.77|0
1651161900000|2022-04-28 16:05:00|136.17|133.77|136.05|133.65|136.17|133.77|136.05|133.65|0
1651161910000|2022-04-28 16:05:10|135.93|133.53|135.09|132.69|136.05|133.65|135.09|132.69|0
1651161920000|2022-04-28 16:05:20|134.73|132.33|134.37|131.97|134.73|132.33|134.25|131.85|0
1651161930000|2022-04-28 16:05:30|133.83|131.43|134.02|131.62|134.02|131.62|133.66|131.26|0
1651161940000|2022-04-28 16:05:40|133.78|131.38|133.9|131.5|133.9|131.5|133.78|131.38|0
1651161950000|2022-04-28 16:05:50|133.66|131.26|133.66|131.26|133.66|131.26|133.42|131.02|0
1651161960000|2022-04-28 16:06:00|133.6|131.2|133.18|130.78|133.6|131.2|133.06|130.66|0
1651161970000|2022-04-28 16:06:10|133.06|130.66|133.18|130.78|133.18|130.78|133.06|130.66|0
1651161980000|2022-04-28 16:06:20|132.94|130.54|132.35|129.95|132.94|130.54|132.35|129.95|0
1651161990000|2022-04-28 16:06:30|132.23|129.83|132.94|130.54|132.94|130.54|132.23|129.83|0
1651162000000|2022-04-28 16:06:40|133.18|130.78|132.71|130.31|133.3|130.9|132.71|130.31|0
1651162010000|2022-04-28 16:06:50|132.83|130.43|132.83|130.43|132.83|130.43|132.59|130.19|0
1651162020000|2022-04-28 16:07:00|132.94|130.54|132.94|130.54|132.94|130.54|132.71|130.31|0
1651162030000|2022-04-28 16:07:10|133.06|130.66|133.42|131.02|133.42|131.02|133.06|130.66|0
1651162040000|2022-04-28 16:07:20|133.18|130.78|133.3|130.9|133.3|130.9|133.18|130.78|0
1651162050000|2022-04-28 16:07:30|132.82|130.42|132.59|130.19|133.12|130.72|132.59|130.19|0
1651162060000|2022-04-28 16:07:40|132.71|130.31|133.3|130.9|133.3|130.9|132.71|130.31|0
1651162070000|2022-04-28 16:07:50|133.66|131.26|133.54|131.14|133.71|131.31|133.54|131.14|0
1651162080000|2022-04-28 16:08:00|133.3|130.9|133.06|130.66|133.42|131.02|133.06|130.66|0
1651162090000|2022-04-28 16:08:10|132.94|130.54|133.3|130.9|133.3|130.9|132.94|130.54|0
1651162100000|2022-04-28 16:08:20|133.18|130.78|132.82|130.42|133.3|130.9|132.82|130.42|0
1651162110000|2022-04-28 16:08:30|132.59|130.19|132.47|130.07|132.59|130.19|132.23|129.83|0
1651162120000|2022-04-28 16:08:40|132.59|130.19|132.7|130.3|132.7|130.3|132.41|130.01|0
1651162130000|2022-04-28 16:08:50|132.47|130.07|132.59|130.19|132.7|130.3|132.47|130.07|0
1651162140000|2022-04-28 16:09:00|132.47|130.07|133.18|130.78|133.18|130.78|132.47|130.07|0
1651162150000|2022-04-28 16:09:10|133.65|131.25|133.95|131.55|134.13|131.73|133.54|131.14|0
1651162160000|2022-04-28 16:09:20|133.65|131.25|133.54|131.14|133.89|131.49|133.54|131.14|0
1651162170000|2022-04-28 16:09:30|133.65|131.25|133.65|131.25|133.83|131.43|133.65|131.25|0
1651162180000|2022-04-28 16:09:40|133.54|131.14|133.89|131.49|133.89|131.49|133.54|131.14|0
1651162190000|2022-04-28 16:09:50|134.01|131.61|134.25|131.85|134.25|131.85|134.01|131.61|0
1651162200000|2022-04-28 16:10:00|134.49|132.09|134.43|132.03|134.61|132.21|134.25|131.85|0
1651162210000|2022-04-28 16:10:10|134.49|132.09|134.61|132.21|134.61|132.21|134.37|131.97|0
1651162220000|2022-04-28 16:10:20|135.02|132.62|134.85|132.45|135.02|132.62|134.73|132.33|0
1651162230000|2022-04-28 16:10:30|134.37|131.97|134.61|132.21|134.61|132.21|134.37|131.97|0
1651162240000|2022-04-28 16:10:40|134.37|131.97|134.13|131.73|134.37|131.97|134.01|131.61|0
1651162250000|2022-04-28 16:10:50|134.19|131.79|134.97|132.57|134.97|132.57|134.19|131.79|0
1651162260000|2022-04-28 16:11:00|134.73|132.33|134.37|131.97|134.73|132.33|134.37|131.97|0
1651162270000|2022-04-28 16:11:10|134.73|132.33|134.97|132.57|134.97|132.57|134.73|132.33|0
1651162280000|2022-04-28 16:11:20|134.85|132.45|135.38|132.98|135.38|132.98|134.85|132.45|0
1651162290000|2022-04-28 16:11:30|135.2|132.8|134.85|132.45|135.2|132.8|134.85|132.45|0
1651162300000|2022-04-28 16:11:40|134.49|132.09|134.85|132.45|134.85|132.45|134.37|131.97|0
1651162310000|2022-04-28 16:11:50|134.73|132.33|134.49|132.09|134.85|132.45|134.49|132.09|0
1651162320000|2022-04-28 16:12:00|134.9|132.5|134.84|132.44|134.9|132.5|134.61|132.21|0
1651162330000|2022-04-28 16:12:10|134.73|132.33|134.25|131.85|134.73|132.33|134.25|131.85|0
1651162340000|2022-04-28 16:12:20|134.49|132.09|134.49|132.09|134.61|132.21|134.49|132.09|0
1651162350000|2022-04-28 16:12:30|134.61|132.21|134.72|132.32|134.84|132.44|134.37|131.97|0
1651162360000|2022-04-28 16:12:40|135.02|132.62|135.56|133.16|135.56|133.16|135.02|132.62|0
1651162370000|2022-04-28 16:12:50|135.68|133.28|135.56|133.16|135.92|133.52|135.56|133.16|0
1651162380000|2022-04-28 16:13:00|135.44|133.04|135.44|133.04|135.44|133.04|135.32|132.92|0
1651162390000|2022-04-28 16:13:10|135.92|133.52|136.1|133.7|136.1|133.7|135.92|133.52|0
1651162400000|2022-04-28 16:13:20|136.28|133.88|136.65|134.25|136.77|134.37|136.28|133.88|0
1651162410000|2022-04-28 16:13:30|136.4|134|136.4|134|136.65|134.25|136.4|134|0
1651162420000|2022-04-28 16:13:40|136.04|133.64|136.04|133.64|136.04|133.64|135.92|133.52|0
1651162430000|2022-04-28 16:13:50|135.92|133.52|136.16|133.76|136.28|133.88|135.92|133.52|0
1651162440000|2022-04-28 16:14:00|135.98|133.58|136.58|134.18|136.77|134.37|135.98|133.58|0
1651162450000|2022-04-28 16:14:10|136.89|134.49|137.31|134.91|137.37|134.97|136.89|134.49|0
1651162460000|2022-04-28 16:14:20|137.01|134.61|137.49|135.09|137.55|135.15|137.01|134.61|0
1651162470000|2022-04-28 16:14:30|137.37|134.97|138.1|135.7|138.22|135.82|137.37|134.97|0
1651162480000|2022-04-28 16:14:40|137.98|135.58|137.85|135.45|137.98|135.58|137.85|135.45|0
1651162490000|2022-04-28 16:14:50|138.22|135.82|138.34|135.94|138.34|135.94|138.22|135.82|0
1651162500000|2022-04-28 16:15:00|138.83|136.43|138.71|136.31|138.95|136.55|138.71|136.31|0
1651162510000|2022-04-28 16:15:10|138.34|135.94|138.34|135.94|138.34|135.94|138.22|135.82|0
1651162520000|2022-04-28 16:15:20|138.16|135.76|139.19|136.79|139.19|136.79|138.16|135.76|0
1651162530000|2022-04-28 16:15:30|139.01|136.61|138.7|136.3|139.01|136.61|138.7|136.3|0
1651162540000|2022-04-28 16:15:40|138.34|135.94|138.58|136.18|138.58|136.18|138.34|135.94|0
1651162550000|2022-04-28 16:15:50|138.83|136.43|139.07|136.67|139.07|136.67|138.58|136.18|0
1651162560000|2022-04-28 16:16:00|139.31|136.91|138.95|136.55|139.31|136.91|138.95|136.55|0
1651162570000|2022-04-28 16:16:10|138.83|136.43|138.7|136.3|138.83|136.43|138.58|136.18|0
1651162580000|2022-04-28 16:16:20|138.83|136.43|139.07|136.67|139.07|136.67|138.83|136.43|0
1651162590000|2022-04-28 16:16:30|138.95|136.55|139.07|136.67|139.07|136.67|138.95|136.55|0
1651162600000|2022-04-28 16:16:40|139.19|136.79|139.31|136.91|139.31|136.91|139.07|136.67|0
1651162610000|2022-04-28 16:16:50|139.25|136.85|139.31|136.91|139.31|136.91|139.19|136.79|0
1651162620000|2022-04-28 16:17:00|139.19|136.79|140.05|137.65|140.05|137.65|139.19|136.79|0
1651162630000|2022-04-28 16:17:10|139.8|137.4|139.68|137.28|139.8|137.4|139.43|137.03|0
1651162640000|2022-04-28 16:17:20|139.43|137.03|139.31|136.91|139.43|137.03|139.31|136.91|0
1651162650000|2022-04-28 16:17:30|139.56|137.16|139.8|137.4|139.8|137.4|139.56|137.16|0
1651162660000|2022-04-28 16:17:40|140.05|137.65|140.54|138.14|140.54|138.14|140.05|137.65|0
1651162670000|2022-04-28 16:17:50|140.66|138.26|141.52|139.12|141.52|139.12|140.66|138.26|0
1651162680000|2022-04-28 16:18:00|141.77|139.37|141.64|139.24|141.77|139.37|141.64|139.24|0
1651162690000|2022-04-28 16:18:10|141.4|139|141.52|139.12|141.64|139.24|141.4|139|0
1651162700000|2022-04-28 16:18:20|141.64|139.24|141.77|139.37|141.77|139.37|141.64|139.24|0
1651162710000|2022-04-28 16:18:30|141.64|139.24|141.64|139.24|141.77|139.37|141.52|139.12|0
1651162720000|2022-04-28 16:18:40|141.52|139.12|141.77|139.37|141.77|139.37|141.52|139.12|0
1651162730000|2022-04-28 16:18:50|141.89|139.49|141.77|139.37|141.89|139.49|141.77|139.37|0
1651162740000|2022-04-28 16:19:00|141.64|139.24|141.77|139.37|141.89|139.49|141.64|139.24|0
1651162750000|2022-04-28 16:19:10|141.89|139.49|141.52|139.12|141.89|139.49|141.52|139.12|0
1651162760000|2022-04-28 16:19:20|141.64|139.24|141.77|139.37|141.77|139.37|141.64|139.24|0
1651162770000|2022-04-28 16:19:30|141.89|139.49|141.4|139|141.89|139.49|141.4|139|0
1651162780000|2022-04-28 16:19:40|141.58|139.18|141.52|139.12|141.64|139.24|141.52|139.12|0
1651162790000|2022-04-28 16:19:50|141.58|139.18|141.77|139.37|141.77|139.37|141.52|139.12|0
1651162800000|2022-04-28 16:20:00|141.64|139.24|141.76|139.36|141.89|139.49|141.64|139.24|0
1651162810000|2022-04-28 16:20:10|141.89|139.49|141.39|138.99|141.89|139.49|141.39|138.99|0
1651162820000|2022-04-28 16:20:20|141.15|138.75|141.76|139.36|141.76|139.36|141.15|138.75|0
1651162830000|2022-04-28 16:20:30|141.89|139.49|141.76|139.36|142.01|139.61|141.76|139.36|0
1651162840000|2022-04-28 16:20:40|141.89|139.49|141.64|139.24|141.89|139.49|141.64|139.24|0
1651162850000|2022-04-28 16:20:50|142.01|139.61|142.26|139.86|142.26|139.86|142.01|139.61|0
1651162860000|2022-04-28 16:21:00|142.13|139.73|142.51|140.11|142.51|140.11|142.13|139.73|0
1651162870000|2022-04-28 16:21:10|142.63|140.23|143.13|140.73|143.13|140.73|142.63|140.23|0
1651162880000|2022-04-28 16:21:20|143|140.6|142.63|140.23|143|140.6|142.63|140.23|0
1651162890000|2022-04-28 16:21:30|142.88|140.48|143|140.6|143.25|140.85|142.88|140.48|0
1651162900000|2022-04-28 16:21:40|143.12|140.72|143.18|140.78|143.25|140.85|143.12|140.72|0
1651162910000|2022-04-28 16:21:50|143.12|140.72|143.12|140.72|143.25|140.85|143.12|140.72|0
1651162920000|2022-04-28 16:22:00|143.25|140.85|142.88|140.48|143.25|140.85|142.88|140.48|0
1651162930000|2022-04-28 16:22:10|143.25|140.85|143.25|140.85|143.25|140.85|143|140.6|0
1651162940000|2022-04-28 16:22:20|143.37|140.97|143|140.6|143.37|140.97|143|140.6|0
1651162950000|2022-04-28 16:22:30|142.88|140.48|143|140.6|143.12|140.72|142.88|140.48|0
1651162960000|2022-04-28 16:22:40|143.12|140.72|143.25|140.85|143.25|140.85|143.12|140.72|0
1651162970000|2022-04-28 16:22:50|143.37|140.97|143.5|141.1|143.5|141.1|143.37|140.97|0
1651162980000|2022-04-28 16:23:00|143.75|141.35|143.87|141.47|143.87|141.47|143.75|141.35|0
1651162990000|2022-04-28 16:23:10|143.62|141.22|143.5|141.1|143.62|141.22|143.5|141.1|0
1651163000000|2022-04-28 16:23:20|143.62|141.22|143.99|141.59|143.99|141.59|143.62|141.22|0
1651163010000|2022-04-28 16:23:30|143.87|141.47|143.99|141.59|144.12|141.72|143.87|141.47|0
1651163020000|2022-04-28 16:23:40|143.74|141.34|144.12|141.72|144.12|141.72|143.74|141.34|0
1651163030000|2022-04-28 16:23:50|144.49|142.09|144.49|142.09|144.49|142.09|144.37|141.97|0
1651163040000|2022-04-28 16:24:00|144.37|141.97|144.37|141.97|144.37|141.97|144.12|141.72|0
1651163050000|2022-04-28 16:24:10|144.49|142.09|144.62|142.22|144.62|142.22|144.49|142.09|0
1651163060000|2022-04-28 16:24:20|144.74|142.34|144.62|142.22|144.74|142.34|144.55|142.15|0
1651163070000|2022-04-28 16:24:30|144.49|142.09|144.18|141.78|144.49|142.09|144.12|141.72|0
1651163080000|2022-04-28 16:24:40|144.24|141.84|143.99|141.59|144.24|141.84|143.99|141.59|0
1651163090000|2022-04-28 16:24:50|144.12|141.72|144.12|141.72|144.12|141.72|143.99|141.59|0
1651163100000|2022-04-28 16:25:00|144.24|141.84|144.62|142.22|144.62|142.22|144.24|141.84|0
1651163110000|2022-04-28 16:25:10|144.49|142.09|144.99|142.59|144.99|142.59|144.37|141.97|0
1651163120000|2022-04-28 16:25:20|144.87|142.47|145.24|142.84|145.24|142.84|144.87|142.47|0
1651163130000|2022-04-28 16:25:30|144.99|142.59|145.37|142.97|145.37|142.97|144.99|142.59|0
1651163140000|2022-04-28 16:25:40|145.49|143.09|145.74|143.34|145.74|143.34|145.49|143.09|0
1651163150000|2022-04-28 16:25:50|145.87|143.47|145.87|143.47|145.87|143.47|145.62|143.22|0
1651163160000|2022-04-28 16:26:00|145.99|143.59|145.99|143.59|146.12|143.72|145.99|143.59|0
1651163170000|2022-04-28 16:26:10|145.87|143.47|145.62|143.22|146.12|143.72|145.62|143.22|0
1651163180000|2022-04-28 16:26:20|145.49|143.09|145.11|142.71|145.49|143.09|145.11|142.71|0
1651163190000|2022-04-28 16:26:30|144.86|142.46|144.99|142.59|145.11|142.71|144.86|142.46|0
1651163200000|2022-04-28 16:26:40|144.86|142.46|145.36|142.96|145.36|142.96|144.86|142.46|0
1651163210000|2022-04-28 16:26:50|145.49|143.09|145.24|142.84|145.49|143.09|145.11|142.71|0
1651163220000|2022-04-28 16:27:00|145.11|142.71|145.36|142.96|145.42|143.02|145.11|142.71|0
1651163230000|2022-04-28 16:27:10|145.49|143.09|145.62|143.22|145.62|143.22|145.49|143.09|0
1651163240000|2022-04-28 16:27:20|145.61|143.21|145.99|143.59|145.99|143.59|145.61|143.21|0
1651163250000|2022-04-28 16:27:30|145.87|143.47|145.87|143.47|145.87|143.47|145.74|143.34|0
1651163260000|2022-04-28 16:27:40|145.99|143.59|146.12|143.72|146.12|143.72|145.87|143.47|0
1651163270000|2022-04-28 16:27:50|146.05|143.65|146.05|143.65|146.24|143.84|146.05|143.65|0
1651163280000|2022-04-28 16:28:00|146.12|143.72|146.24|143.84|146.37|143.97|146.12|143.72|0
1651163290000|2022-04-28 16:28:10|146.12|143.72|146.62|144.22|146.62|144.22|146.12|143.72|0
1651163300000|2022-04-28 16:28:20|146.75|144.35|147|144.6|147.38|144.98|146.75|144.35|0
1651163310000|2022-04-28 16:28:30|147.12|144.72|147.5|145.1|147.5|145.1|147.12|144.72|0
1651163320000|2022-04-28 16:28:40|147.38|144.98|147.25|144.85|147.38|144.98|147.25|144.85|0
1651163330000|2022-04-28 16:28:50|147.12|144.72|147.12|144.72|147.25|144.85|147.12|144.72|0
1651163340000|2022-04-28 16:29:00|146.74|144.34|146.74|144.34|146.87|144.47|146.74|144.34|0
1651163350000|2022-04-28 16:29:10|146.49|144.09|146.62|144.22|146.62|144.22|146.49|144.09|0
1651163360000|2022-04-28 16:29:20|146.74|144.34|146.62|144.22|146.87|144.47|146.62|144.22|0
1651163370000|2022-04-28 16:29:30|146.74|144.34|147|144.6|147.12|144.72|146.74|144.34|0
1651163380000|2022-04-28 16:29:40|147.12|144.72|147|144.6|147.12|144.72|147|144.6|0
1651163390000|2022-04-28 16:29:50|147.25|144.85|147.75|145.35|147.75|145.35|147.25|144.85|0
1651163400000|2022-04-28 16:30:00|148.01|145.61|148.51|146.11|148.51|146.11|148.01|145.61|0
1651163410000|2022-04-28 16:30:10|148.01|145.61|147.5|145.1|148.01|145.61|147.5|145.1|0
1651163420000|2022-04-28 16:30:20|147.63|145.23|147.5|145.1|147.75|145.35|147.5|145.1|0
1651163430000|2022-04-28 16:30:30|147.37|144.97|147.75|145.35|147.75|145.35|147.37|144.97|0
1651163440000|2022-04-28 16:30:40|147.88|145.48|147.5|145.1|147.88|145.48|147.5|145.1|0
1651163450000|2022-04-28 16:30:50|147.63|145.23|148.01|145.61|148.01|145.61|147.63|145.23|0
1651163460000|2022-04-28 16:31:00|148.13|145.73|148.39|145.99|148.39|145.99|148.13|145.73|0
1651163470000|2022-04-28 16:31:10|148.26|145.86|148.13|145.73|148.26|145.86|148.13|145.73|0
1651163480000|2022-04-28 16:31:20|148.39|145.99|148.51|146.11|148.51|146.11|148.39|145.99|0
1651163490000|2022-04-28 16:31:30|148.64|146.24|148.96|146.56|149.02|146.62|148.64|146.24|0
1651163500000|2022-04-28 16:31:40|149.02|146.62|148.96|146.56|149.02|146.62|148.89|146.49|0
1651163510000|2022-04-28 16:31:50|148.89|146.49|149.02|146.62|149.15|146.75|148.89|146.49|0
1651163520000|2022-04-28 16:32:00|148.83|146.43|149.15|146.75|149.53|147.13|148.83|146.43|0
1651163530000|2022-04-28 16:32:10|149.02|146.62|149.46|147.06|149.46|147.06|148.95|146.55|0
1651163540000|2022-04-28 16:32:20|149.53|147.13|149.53|147.13|149.66|147.26|149.28|146.88|0
1651163550000|2022-04-28 16:32:30|149.28|146.88|149.02|146.62|149.28|146.88|148.77|146.37|0
1651163560000|2022-04-28 16:32:40|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1651163570000|2022-04-28 16:32:50|149.4|147|149.27|146.87|149.53|147.13|149.27|146.87|0
1651163580000|2022-04-28 16:33:00|149.53|147.13|149.78|147.38|150.04|147.64|149.4|147|0
1651163590000|2022-04-28 16:33:10|149.72|147.32|149.72|147.32|149.72|147.32|149.66|147.26|0
1651163600000|2022-04-28 16:33:20|149.4|147|149.27|146.87|149.4|147|149.15|146.75|0
1651163610000|2022-04-28 16:33:30|149.4|147|149.53|147.13|149.53|147.13|149.4|147|0
1651163620000|2022-04-28 16:33:40|149.66|147.26|149.46|147.06|149.66|147.26|149.4|147|0
1651163630000|2022-04-28 16:33:50|149.4|147|149.4|147|149.46|147.06|149.4|147|0
1651163640000|2022-04-28 16:34:00|149.53|147.13|149.72|147.32|149.91|147.51|149.53|147.13|0
1651163650000|2022-04-28 16:34:10|149.66|147.26|149.78|147.38|149.84|147.44|149.66|147.26|0
1651163660000|2022-04-28 16:34:20|149.84|147.44|150.4|147.28|150.4|147.51|149.84|147.28|0
1651163670000|2022-04-28 16:34:30|150.78|147.66|150.53|147.65|150.78|147.66|150.53|147.65|0
1651163680000|2022-04-28 16:34:40|150.15|147.27|150.47|147.59|150.53|147.65|150.15|147.27|0
1651163690000|2022-04-28 16:34:50|150.53|147.65|150.41|147.53|150.53|147.65|150.41|147.53|0
1651163700000|2022-04-28 16:35:00|150.66|147.78|150.92|148.04|150.92|148.04|150.53|147.65|0
1651163710000|2022-04-28 16:35:10|151.3|148.42|151.56|148.68|151.56|148.68|151.3|148.42|0
1651163720000|2022-04-28 16:35:20|151.69|148.81|151.56|148.68|151.82|148.94|151.56|148.68|0
1651163730000|2022-04-28 16:35:30|151.69|148.81|151.69|148.81|151.82|148.94|151.69|148.81|0
1651163740000|2022-04-28 16:35:40|151.56|148.68|150.79|147.91|151.56|148.68|150.79|147.91|0
1651163750000|2022-04-28 16:35:50|150.92|148.04|151.17|148.29|151.17|148.29|150.92|148.04|0
1651163760000|2022-04-28 16:36:00|151.3|148.42|151.81|148.93|151.81|148.93|151.3|148.42|0
1651163770000|2022-04-28 16:36:10|151.69|148.81|151.93|149.05|151.93|149.05|148.17|145.29|0
1651163780000|2022-04-28 16:36:20|152.18|149.3|151.19|148.31|152.18|149.3|150.93|148.05|0
1651163790000|2022-04-28 16:36:30|151.06|148.18|150.93|148.05|151.06|148.18|150.8|147.92|0
1651163800000|2022-04-28 16:36:40|151.06|148.18|150.16|147.28|151.06|148.18|150.16|147.28|0
1651163810000|2022-04-28 16:36:50|150.03|147.15|149.91|147.03|150.16|147.28|149.65|146.77|0
1651163820000|2022-04-28 16:37:00|150.16|147.28|150.29|147.41|150.29|147.41|150.16|147.28|0
1651163830000|2022-04-28 16:37:10|150.03|147.15|149.91|147.03|150.03|147.15|149.78|146.9|0
1651163840000|2022-04-28 16:37:20|150.03|147.15|150.42|147.54|150.42|147.54|150.03|147.15|0
1651163850000|2022-04-28 16:37:30|150.55|147.67|150.8|147.92|150.8|147.92|150.42|147.54|0
1651163860000|2022-04-28 16:37:40|150.67|147.79|151.06|148.18|151.06|148.18|150.67|147.79|0
1651163870000|2022-04-28 16:37:50|151.12|148.24|151.19|148.31|151.19|148.31|151.06|148.18|0
1651163880000|2022-04-28 16:38:00|151.32|148.44|151.83|148.95|151.83|148.95|151.32|148.44|0
1651163890000|2022-04-28 16:38:10|151.96|149.08|151.57|148.69|151.96|149.08|151.57|148.69|0
1651163900000|2022-04-28 16:38:20|151.7|148.82|151.96|149.08|151.96|149.08|151.57|148.69|0
1651163910000|2022-04-28 16:38:30|152.22|149.34|152.35|149.47|152.35|149.47|152.22|149.34|0
1651163920000|2022-04-28 16:38:40|152.28|149.4|152.09|149.21|152.28|149.4|151.96|149.08|0
1651163930000|2022-04-28 16:38:50|151.96|149.08|151.44|148.56|151.96|149.08|151.44|148.56|0
1651163940000|2022-04-28 16:39:00|151.31|148.43|151.06|148.18|151.31|148.43|151.06|148.18|0
1651163950000|2022-04-28 16:39:10|150.93|148.05|151.19|148.31|151.19|148.31|150.93|148.05|0
1651163960000|2022-04-28 16:39:20|151.44|148.56|151.31|148.43|151.57|148.69|151.31|148.43|0
1651163970000|2022-04-28 16:39:30|151.19|148.31|151.44|148.56|151.44|148.56|151.19|148.31|0
1651163980000|2022-04-28 16:39:40|151.57|148.69|151.7|148.82|151.7|148.82|151.44|148.56|0
1651163990000|2022-04-28 16:39:50|151.83|148.95|151.7|148.82|151.89|149.01|151.7|148.82|0
1651164000000|2022-04-28 16:40:00|151.57|148.69|152.21|149.33|152.21|149.33|151.57|148.69|0
1651164010000|2022-04-28 16:40:10|152.09|149.21|152.21|149.33|152.21|149.33|151.96|149.08|0
1651164020000|2022-04-28 16:40:20|152.34|149.46|152.34|149.46|152.34|149.46|152.34|149.46|0
1651164030000|2022-04-28 16:40:30|152.21|149.33|152.6|149.72|152.73|149.85|152.21|149.33|0
1651164040000|2022-04-28 16:40:40|152.66|149.78|152.6|149.72|152.66|149.78|152.6|149.72|0
1651164050000|2022-04-28 16:40:50|152.99|150.11|152.73|149.85|152.99|150.11|152.73|149.85|0
1651164060000|2022-04-28 16:41:00|152.99|150.11|152.99|150.11|152.99|150.11|152.99|150.11|0
1651164070000|2022-04-28 16:41:10|152.86|149.98|153.38|150.5|153.38|150.5|152.86|149.98|0
1651164080000|2022-04-28 16:41:20|153.51|150.63|153.77|150.89|153.77|150.89|153.51|150.63|0
1651164090000|2022-04-28 16:41:30|153.9|151.02|153.51|150.63|153.9|151.02|153.51|150.63|0
1651164100000|2022-04-28 16:41:40|153.64|150.76|153.12|150.24|153.64|150.76|153.12|150.24|0
1651164110000|2022-04-28 16:41:50|152.99|150.11|153.25|150.37|153.25|150.37|152.99|150.11|0
1651164120000|2022-04-28 16:42:00|153.38|150.5|153.51|150.63|153.64|150.76|153.38|150.5|0
1651164130000|2022-04-28 16:42:10|153.64|150.76|153.14|150.26|153.9|151.02|153.14|150.26|0
1651164140000|2022-04-28 16:42:20|153.01|150.13|153.14|150.26|153.27|150.39|153.01|150.13|0
1651164150000|2022-04-28 16:42:30|153.01|150.13|152.49|149.61|153.27|150.39|152.49|149.61|0
1651164160000|2022-04-28 16:42:40|152.62|149.74|153.01|150.13|153.01|150.13|152.62|149.74|0
1651164170000|2022-04-28 16:42:50|153.14|150.26|153.01|150.13|153.27|150.39|153.01|150.13|0
1651164180000|2022-04-28 16:43:00|153.14|150.26|153.27|150.39|153.27|150.39|153.14|150.26|0
1651164190000|2022-04-28 16:43:10|153.14|150.26|153.4|150.52|153.4|150.52|153.14|150.26|0
1651164200000|2022-04-28 16:43:20|153.53|150.65|153.66|150.78|153.66|150.78|153.53|150.65|0
1651164210000|2022-04-28 16:43:30|153.53|150.65|153.66|150.78|153.66|150.78|153.53|150.65|0
1651164220000|2022-04-28 16:43:40|153.92|151.04|154.31|151.43|154.31|151.43|153.92|151.04|0
1651164230000|2022-04-28 16:43:50|154.18|151.3|154.18|151.3|154.18|151.3|154.05|151.17|0
1651164240000|2022-04-28 16:44:00|154.44|151.56|154.18|151.3|154.57|151.69|154.18|151.3|0
1651164250000|2022-04-28 16:44:10|154.31|151.43|154.31|151.43|154.31|151.43|154.31|151.43|0
1651164260000|2022-04-28 16:44:20|154.18|151.3|153.92|151.04|154.18|151.3|153.92|151.04|0
1651164270000|2022-04-28 16:44:30|154.05|151.17|154.57|151.69|154.7|151.82|154.05|151.17|0
1651164280000|2022-04-28 16:44:40|154.7|151.82|154.57|151.69|154.7|151.82|154.31|151.43|0
1651164290000|2022-04-28 16:44:50|154.44|151.56|154.44|151.56|154.44|151.56|154.31|151.43|0
1651164300000|2022-04-28 16:45:00|154.7|151.82|155.35|152.47|155.35|152.47|154.7|151.82|0
1651164310000|2022-04-28 16:45:10|156.27|153.39|156.86|153.98|156.86|153.98|156.27|153.39|0
1651164320000|2022-04-28 16:45:20|156.93|154.05|156.27|153.39|156.93|154.05|156.27|153.39|0
1651164330000|2022-04-28 16:45:30|156.14|153.26|155.88|153|156.14|153.26|155.88|153|0
1651164340000|2022-04-28 16:45:40|155.74|152.86|156.14|153.26|156.14|153.26|155.74|152.86|0
1651164350000|2022-04-28 16:45:50|156.01|153.13|156.27|153.39|156.27|153.39|156.01|153.13|0
1651164360000|2022-04-28 16:46:00|156.4|153.52|156.93|154.05|156.93|154.05|156.4|153.52|0
1651164370000|2022-04-28 16:46:10|157.06|154.18|158.78|155.9|158.78|155.9|157.06|154.18|0
1651164380000|2022-04-28 16:46:20|159.04|156.16|158.64|155.76|159.31|156.43|158.64|155.76|0
1651164390000|2022-04-28 16:46:30|158.11|155.23|159.04|156.16|159.04|156.16|157.98|155.1|0
1651164400000|2022-04-28 16:46:40|158.78|155.9|158.78|155.9|158.91|156.03|158.78|155.9|0
1651164410000|2022-04-28 16:46:50|159.04|156.16|159.04|156.16|159.04|156.16|158.64|155.76|0
1651164420000|2022-04-28 16:47:00|159.17|156.29|159.57|156.69|159.71|156.83|159.17|156.29|0
1651164430000|2022-04-28 16:47:10|159.71|156.83|160.11|157.23|160.11|157.23|159.71|156.83|0
1651164440000|2022-04-28 16:47:20|160.24|157.36|159.44|156.56|160.24|157.36|159.44|156.56|0
1651164450000|2022-04-28 16:47:30|159.57|156.69|159.17|156.29|159.71|156.83|159.17|156.29|0
1651164460000|2022-04-28 16:47:40|159.44|156.56|160.11|157.23|160.11|157.23|159.44|156.56|0
1651164470000|2022-04-28 16:47:50|159.97|157.09|160.11|157.23|160.11|157.23|159.97|157.09|0
1651164480000|2022-04-28 16:48:00|159.84|156.96|160.11|157.23|160.11|157.23|159.71|156.83|0
1651164490000|2022-04-28 16:48:10|160.1|157.22|159.57|156.69|160.1|157.22|159.57|156.69|0
1651164500000|2022-04-28 16:48:20|159.44|156.56|159.04|156.16|159.44|156.56|159.04|156.16|0
1651164510000|2022-04-28 16:48:30|159.17|156.29|159.17|156.29|159.17|156.29|159.04|156.16|0
1651164520000|2022-04-28 16:48:40|159.04|156.16|159.31|156.43|159.44|156.56|159.04|156.16|0
1651164530000|2022-04-28 16:48:50|159.17|156.29|158.91|156.03|159.17|156.29|158.91|156.03|0
1651164540000|2022-04-28 16:49:00|159.04|156.16|158.64|155.76|159.04|156.16|158.64|155.76|0
1651164550000|2022-04-28 16:49:10|158.38|155.5|156.92|154.04|158.38|155.5|156.92|154.04|0
1651164560000|2022-04-28 16:49:20|157.06|154.18|156.66|153.78|157.06|154.18|156.66|153.78|0
1651164570000|2022-04-28 16:49:30|156.92|154.04|157.06|154.18|157.06|154.18|156.92|154.04|0
1651164580000|2022-04-28 16:49:40|156.92|154.04|157.85|154.97|157.85|154.97|156.92|154.04|0
1651164590000|2022-04-28 16:49:50|157.58|154.7|157.45|154.57|157.85|154.97|157.45|154.57|0
1651164600000|2022-04-28 16:50:00|157.58|154.7|157.38|154.5|157.71|154.83|157.38|154.5|0
1651164610000|2022-04-28 16:50:10|157.05|154.17|157.45|154.57|157.71|154.83|157.05|154.17|0
1651164620000|2022-04-28 16:50:20|157.58|154.7|157.45|154.57|157.58|154.7|157.32|154.44|0
1651164630000|2022-04-28 16:50:30|157.19|154.31|156.92|154.04|157.19|154.31|156.53|153.65|0
1651164640000|2022-04-28 16:50:40|156.79|153.91|156.66|153.78|156.79|153.91|156.59|153.71|0
1651164650000|2022-04-28 16:50:50|156.79|153.91|156.66|153.78|156.79|153.91|156.66|153.78|0
1651164660000|2022-04-28 16:51:00|156.53|153.65|156|153.12|156.66|153.78|155.87|152.99|0
1651164670000|2022-04-28 16:51:10|155.48|152.6|154.82|151.94|155.48|152.6|154.82|151.94|0
1651164680000|2022-04-28 16:51:20|154.69|151.81|154.95|152.07|154.95|152.07|154.69|151.81|0
1651164690000|2022-04-28 16:51:30|154.69|151.81|154.56|151.68|154.82|151.94|154.43|151.55|0
1651164700000|2022-04-28 16:51:40|154.69|151.81|155.87|152.99|156|153.12|154.69|151.81|0
1651164710000|2022-04-28 16:51:50|155.74|152.86|155.61|152.73|155.74|152.86|155.61|152.73|0
1651164720000|2022-04-28 16:52:00|155.74|152.86|154.95|152.07|155.74|152.86|154.95|152.07|0
1651164730000|2022-04-28 16:52:10|155.08|152.2|155.21|152.33|155.48|152.6|155.08|152.2|0
1651164740000|2022-04-28 16:52:20|155.08|152.2|154.95|152.07|155.08|152.2|154.95|152.07|0
1651164750000|2022-04-28 16:52:30|154.56|151.68|154.82|151.94|154.95|152.07|154.56|151.68|0
1651164760000|2022-04-28 16:52:40|154.95|152.07|154.82|151.94|154.95|152.07|154.82|151.94|0
1651164770000|2022-04-28 16:52:50|154.95|152.07|156|153.12|156|153.12|154.95|152.07|0
1651164780000|2022-04-28 16:53:00|156.13|153.25|156.92|154.04|156.92|154.04|156.13|153.25|0
1651164790000|2022-04-28 16:53:10|157.05|154.17|157.32|154.44|157.71|154.83|157.05|154.17|0
1651164800000|2022-04-28 16:53:20|157.18|154.3|156.92|154.04|157.32|154.44|156.92|154.04|0
1651164810000|2022-04-28 16:53:30|157.18|154.3|156.92|154.04|157.45|154.57|156.92|154.04|0
1651164820000|2022-04-28 16:53:40|157.18|154.3|157.45|154.57|157.45|154.57|157.18|154.3|0
1651164830000|2022-04-28 16:53:50|157.58|154.7|157.84|154.96|157.97|155.09|157.58|154.7|0
1651164840000|2022-04-28 16:54:00|157.58|154.7|157.84|154.96|157.84|154.96|157.58|154.7|0
1651164850000|2022-04-28 16:54:10|157.18|154.3|157.91|155.03|157.91|155.03|157.18|154.3|0
1651164860000|2022-04-28 16:54:20|157.97|155.09|157.71|154.83|157.97|155.09|157.18|154.3|0
1651164870000|2022-04-28 16:54:30|157.45|154.57|157.31|154.43|157.45|154.57|157.31|154.43|0
1651164880000|2022-04-28 16:54:40|157.58|154.7|157.71|154.83|157.84|154.96|157.58|154.7|0
1651164890000|2022-04-28 16:54:50|157.58|154.7|157.84|154.96|157.84|154.96|157.58|154.7|0
1651164900000|2022-04-28 16:55:00|157.45|154.57|157.71|154.83|157.71|154.83|157.18|154.3|0
1651164910000|2022-04-28 16:55:10|157.58|154.7|157.31|154.43|157.58|154.7|157.18|154.3|0
1651164920000|2022-04-28 16:55:20|157.05|154.17|156.65|153.77|157.11|154.23|156.65|153.77|0
1651164930000|2022-04-28 16:55:30|156.26|153.38|156.52|153.64|156.52|153.64|156.26|153.38|0
1651164940000|2022-04-28 16:55:40|156.79|153.91|157.05|154.17|157.05|154.17|156.79|153.91|0
1651164950000|2022-04-28 16:55:50|156.92|154.04|157.05|154.17|157.05|154.17|156.92|154.04|0
1651164960000|2022-04-28 16:56:00|157.18|154.3|156.79|153.91|157.18|154.3|156.79|153.91|0
1651164970000|2022-04-28 16:56:10|156.65|153.77|157.05|154.17|157.05|154.17|156.65|153.77|0
1651164980000|2022-04-28 16:56:20|156.92|154.04|156.65|153.77|156.92|154.04|156.65|153.77|0
1651164990000|2022-04-28 16:56:30|157.05|154.17|157.05|154.17|157.18|154.3|157.05|154.17|0
1651165000000|2022-04-28 16:56:40|156.92|154.04|157.18|154.3|157.18|154.3|156.78|153.9|0
1651165010000|2022-04-28 16:56:50|157.05|154.17|156.78|153.9|157.05|154.17|156.65|153.77|0
1651165020000|2022-04-28 16:57:00|156.92|154.04|158.64|155.76|158.91|156.03|156.92|154.04|0
1651165030000|2022-04-28 16:57:10|156.14|153.26|156.83|153.95|156.83|153.95|156.01|153.13|0
1651165040000|2022-04-28 16:57:20|156.9|154.02|157.03|154.15|157.03|154.15|156.9|154.02|0
1651165050000|2022-04-28 16:57:30|157.16|154.28|157.29|154.41|157.29|154.41|157.16|154.28|0
1651165060000|2022-04-28 16:57:40|157.42|154.54|157.29|154.41|157.56|154.68|157.29|154.41|0
1651165070000|2022-04-28 16:57:50|157.42|154.54|156.56|153.68|157.42|154.54|156.4|153.52|0
1651165080000|2022-04-28 16:58:00|156.69|153.81|156.62|153.74|156.69|153.81|156.62|153.74|0
1651165090000|2022-04-28 16:58:10|156.43|153.55|156.56|153.68|156.69|153.81|156.43|153.55|0
1651165100000|2022-04-28 16:58:20|156.29|153.41|156.69|153.81|156.69|153.81|156.29|153.41|0
1651165110000|2022-04-28 16:58:30|156.56|153.68|156.56|153.68|156.69|153.81|156.56|153.68|0
1651165120000|2022-04-28 16:58:40|156.62|153.74|157.22|154.34|157.22|154.34|156.62|153.74|0
1651165130000|2022-04-28 16:58:50|157.35|154.47|157.75|154.87|157.75|154.87|157.35|154.47|0
1651165140000|2022-04-28 16:59:00|157.88|155|158.01|155.13|158.01|155.13|157.75|154.87|0
1651165150000|2022-04-28 16:59:10|158.28|155.4|158.14|155.26|158.28|155.4|158.01|155.13|0
1651165160000|2022-04-28 16:59:20|158.54|155.66|158.41|155.53|158.61|155.73|158.28|155.4|0
1651165170000|2022-04-28 16:59:30|157.88|155|158.14|155.26|158.41|155.53|157.88|155|0
1651165180000|2022-04-28 16:59:40|158.01|155.13|158.28|155.4|158.28|155.4|157.75|154.87|0
1651165190000|2022-04-28 16:59:50|158.41|155.53|158.41|155.53|158.54|155.66|158.28|155.4|0
1651165200000|2022-04-28 17:00:00|158.94|156.06|158.67|155.79|158.94|156.06|158.67|155.79|0
1651165210000|2022-04-28 17:00:10|158.81|155.93|158.67|155.79|159|156.12|158.67|155.79|0
1651165220000|2022-04-28 17:00:20|158.81|155.93|158.94|156.06|158.94|156.06|158.67|155.79|0
1651165230000|2022-04-28 17:00:30|158.81|155.93|159.07|156.19|159.07|156.19|158.81|155.93|0
1651165240000|2022-04-28 17:00:40|159.21|156.33|159.21|156.33|159.34|156.46|159.21|156.33|0
1651165250000|2022-04-28 17:00:50|159.47|156.59|159.21|156.33|159.47|156.59|159.21|156.33|0
1651165260000|2022-04-28 17:01:00|159.07|156.19|158.94|156.06|159.07|156.19|158.81|155.93|0
1651165270000|2022-04-28 17:01:10|158.67|155.79|159.21|156.33|159.21|156.33|158.67|155.79|0
1651165280000|2022-04-28 17:01:20|158.94|156.06|159.07|156.19|159.07|156.19|158.81|155.93|0
1651165290000|2022-04-28 17:01:30|159.21|156.33|159.47|156.59|159.47|156.59|159.21|156.33|0
1651165310000|2022-04-28 17:01:50|159.34|156.46|159.21|156.33|159.47|156.59|159.21|156.33|0
1651165320000|2022-04-28 17:02:00|158.54|155.66|157.21|154.33|158.54|155.66|157.21|154.33|0
1651165330000|2022-04-28 17:02:10|157.28|154.4|157.21|154.33|157.28|154.4|156.69|153.81|0
1651165340000|2022-04-28 17:02:20|157.74|154.86|158.54|155.66|158.54|155.66|157.74|154.86|0
1651165350000|2022-04-28 17:02:30|158.34|155.46|159.34|156.46|159.34|156.46|158.34|155.46|0
1651165360000|2022-04-28 17:02:40|159.47|156.59|159.47|156.59|159.47|156.59|159.2|156.32|0
1651165370000|2022-04-28 17:02:50|159.34|156.46|159.47|156.59|159.47|156.59|159.34|156.46|0
1651165380000|2022-04-28 17:03:00|159.07|156.19|158.67|155.79|159.07|156.19|158.67|155.79|0
1651165390000|2022-04-28 17:03:10|158.41|155.53|158.01|155.13|158.41|155.53|157.88|155|0
1651165400000|2022-04-28 17:03:20|158.14|155.26|157.87|154.99|158.14|155.26|157.87|154.99|0
1651165410000|2022-04-28 17:03:30|157.74|154.86|157.87|154.99|157.87|154.99|157.48|154.6|0
1651165420000|2022-04-28 17:03:40|157.74|154.86|157.74|154.86|157.74|154.86|157.61|154.73|0
1651165430000|2022-04-28 17:03:50|158.01|155.13|157.74|154.86|158.01|155.13|157.48|154.6|0
1651165440000|2022-04-28 17:04:00|158.14|155.26|158.54|155.66|158.54|155.66|158.14|155.26|0
1651165450000|2022-04-28 17:04:10|158.4|155.52|159.07|156.19|159.07|156.19|158.4|155.52|0
1651165460000|2022-04-28 17:04:20|159.2|156.32|160.14|157.26|160.14|157.26|159.2|156.32|0
1651165470000|2022-04-28 17:04:30|159.74|156.86|159.47|156.59|159.74|156.86|159.34|156.46|0
1651165480000|2022-04-28 17:04:40|159.34|156.46|159.6|156.72|159.6|156.72|159.07|156.19|0
1651165490000|2022-04-28 17:04:50|159.87|156.99|159.87|156.99|159.87|156.99|159.87|156.99|0
1651165500000|2022-04-28 17:05:00|159.74|156.86|160.14|157.26|160.14|157.26|159.74|156.86|0
1651165510000|2022-04-28 17:05:10|160|157.12|160.14|157.26|160.27|157.39|160|157.12|0
1651165520000|2022-04-28 17:05:20|159.87|156.99|159.33|156.45|160|157.12|159.33|156.45|0
1651165530000|2022-04-28 17:05:30|159.07|156.19|159.2|156.32|159.2|156.32|159.07|156.19|0
1651165540000|2022-04-28 17:05:40|158.67|155.79|159.4|156.52|159.4|156.52|158.67|155.79|0
1651165550000|2022-04-28 17:05:50|159.33|156.45|159.47|156.59|159.53|156.65|159.33|156.45|0
1651165560000|2022-04-28 17:06:00|159.33|156.45|159.07|156.19|159.33|156.45|159.07|156.19|0
1651165570000|2022-04-28 17:06:10|158.4|155.52|158.73|155.85|158.73|155.85|158.27|155.39|0
1651165580000|2022-04-28 17:06:20|158.8|155.92|159.73|156.85|159.73|156.85|158.8|155.92|0
1651165590000|2022-04-28 17:06:30|159.47|156.59|159.73|156.85|159.73|156.85|159.2|156.32|0
1651165600000|2022-04-28 17:06:40|159.87|156.99|160|157.12|160|157.12|159.87|156.99|0
1651165610000|2022-04-28 17:06:50|160.13|157.25|160.4|157.52|160.4|157.52|160.13|157.25|0
1651165620000|2022-04-28 17:07:00|160.27|157.39|161.61|158.73|161.61|158.73|160.27|157.39|0
1651165630000|2022-04-28 17:07:10|162.15|159.27|162.15|159.27|162.15|159.27|162.15|159.27|0
1651165640000|2022-04-28 17:07:20|162.01|159.13|161.88|159|162.01|159.13|161.74|158.86|0
1651165650000|2022-04-28 17:07:30|162.01|159.13|162.15|159.27|162.42|159.54|162.01|159.13|0
1651165660000|2022-04-28 17:07:40|162.68|159.8|162.68|159.8|162.82|159.94|162.42|159.54|0
1651165670000|2022-04-28 17:07:50|162.42|159.54|162.28|159.4|162.42|159.54|162.15|159.27|0
1651165680000|2022-04-28 17:08:00|162.15|159.27|162.01|159.13|162.15|159.27|161.88|159|0
1651165690000|2022-04-28 17:08:10|162.41|159.53|162.21|159.33|162.41|159.53|162.21|159.33|0
1651165700000|2022-04-28 17:08:20|162.01|159.13|162.28|159.4|162.41|159.53|162.01|159.13|0
1651165710000|2022-04-28 17:08:30|162.15|159.27|161.88|159|162.15|159.27|161.61|158.73|0
1651165720000|2022-04-28 17:08:40|161.47|158.59|161.61|158.73|161.61|158.73|161.34|158.46|0
1651165730000|2022-04-28 17:08:50|161.47|158.59|161.47|158.59|161.47|158.59|161.34|158.46|0
1651165740000|2022-04-28 17:09:00|161.74|158.86|161.74|158.86|162.14|159.26|161.74|158.86|0
1651165750000|2022-04-28 17:09:10|161.47|158.59|161.34|158.46|161.47|158.59|161.2|158.32|0
1651165760000|2022-04-28 17:09:20|161.67|158.79|161.4|158.52|161.67|158.79|161.34|158.46|0
1651165770000|2022-04-28 17:09:30|161.47|158.59|161.74|158.86|161.74|158.86|161.47|158.59|0
1651165780000|2022-04-28 17:09:40|161.87|158.99|162.01|159.13|162.07|159.19|161.87|158.99|0
1651165790000|2022-04-28 17:09:50|162.28|159.4|162.14|159.26|162.28|159.4|162.14|159.26|0
1651165800000|2022-04-28 17:10:00|162.01|159.13|162.14|159.26|162.14|159.26|162.01|159.13|0
1651165810000|2022-04-28 17:10:10|162.55|159.67|162.41|159.53|162.82|159.94|162.41|159.53|0
1651165820000|2022-04-28 17:10:20|162.55|159.67|162.14|159.26|162.55|159.67|162.14|159.26|0
1651165830000|2022-04-28 17:10:30|162.55|159.67|162.68|159.8|162.68|159.8|162.55|159.67|0
1651165840000|2022-04-28 17:10:40|162.55|159.67|162.82|159.94|162.82|159.94|162.41|159.53|0
1651165850000|2022-04-28 17:10:50|162.68|159.8|163.49|160.61|163.49|160.61|162.68|159.8|0
1651165860000|2022-04-28 17:11:00|163.63|160.75|163.49|160.61|163.63|160.75|163.22|160.34|0
1651165870000|2022-04-28 17:11:10|163.36|160.48|163.49|160.61|163.49|160.61|163.22|160.34|0
1651165880000|2022-04-28 17:11:20|163.76|160.88|164.44|161.56|164.44|161.56|163.76|160.88|0
1651165890000|2022-04-28 17:11:30|165.12|162.24|165.26|162.38|165.39|162.51|165.12|162.24|0
1651165900000|2022-04-28 17:11:40|164.44|161.56|165.12|162.24|165.12|162.24|164.44|161.56|0
1651165910000|2022-04-28 17:11:50|164.98|162.1|164.71|161.83|165.12|162.24|164.71|161.83|0
1651165920000|2022-04-28 17:12:00|164.98|162.1|165.8|162.92|165.8|162.92|164.98|162.1|0
1651165930000|2022-04-28 17:12:10|165.94|163.06|165.94|163.06|165.94|163.06|165.66|162.78|0
1651165940000|2022-04-28 17:12:20|165.53|162.65|165.53|162.65|165.8|162.92|165.53|162.65|0
1651165950000|2022-04-28 17:12:30|165.87|162.99|166.21|163.33|166.21|163.33|165.8|162.92|0
1651165960000|2022-04-28 17:12:40|166.48|163.6|167.03|164.15|167.03|164.15|166.48|163.6|0
1651165970000|2022-04-28 17:12:50|166.62|163.74|166.62|163.74|166.76|163.88|166.62|163.74|0
1651165980000|2022-04-28 17:13:00|166.21|163.33|166.62|163.74|166.76|163.88|166.21|163.33|0
1651165990000|2022-04-28 17:13:10|166.35|163.47|166.07|163.19|166.35|163.47|165.8|162.92|0
1651166000000|2022-04-28 17:13:20|165.94|163.06|165.39|162.51|165.94|163.06|165.39|162.51|0
1651166010000|2022-04-28 17:13:30|165.53|162.65|165.66|162.78|165.66|162.78|165.39|162.51|0
1651166020000|2022-04-28 17:13:40|165.8|162.92|165.8|162.92|165.8|162.92|165.8|162.92|0
1651166030000|2022-04-28 17:13:50|165.66|162.78|166.35|163.47|166.35|163.47|165.66|162.78|0
1651166040000|2022-04-28 17:14:00|166.07|163.19|166.89|164.01|166.89|164.01|166.07|163.19|0
1651166050000|2022-04-28 17:14:10|167.03|164.15|166.89|164.01|167.03|164.15|166.89|164.01|0
1651166060000|2022-04-28 17:14:20|166.76|163.88|166.62|163.74|166.89|164.01|166.62|163.74|0
1651166070000|2022-04-28 17:14:30|166.89|164.01|167.03|164.15|167.03|164.15|166.89|164.01|0
1651166080000|2022-04-28 17:14:40|166.75|163.87|166.89|164.01|166.89|164.01|166.75|163.87|0
1651166090000|2022-04-28 17:14:50|166.75|163.87|166.62|163.74|166.75|163.87|166.62|163.74|0
1651166100000|2022-04-28 17:15:00|166.34|163.46|166.68|163.8|166.75|163.87|166.34|163.46|0
1651166110000|2022-04-28 17:15:10|166.62|163.74|167.58|164.7|167.58|164.7|166.62|163.74|0
1651166120000|2022-04-28 17:15:20|167.16|164.28|166.41|163.53|167.16|164.28|166.41|163.53|0
1651166130000|2022-04-28 17:15:30|165.66|162.78|164.57|161.69|165.8|162.92|164.57|161.69|0
1651166140000|2022-04-28 17:15:40|164.71|161.83|164.84|161.96|164.84|161.96|164.57|161.69|0
1651166150000|2022-04-28 17:15:50|164.44|161.56|164.84|161.96|165.25|162.37|164.44|161.56|0
1651166160000|2022-04-28 17:16:00|164.71|161.83|164.71|161.83|164.71|161.83|164.57|161.69|0
1651166170000|2022-04-28 17:16:10|164.84|161.96|164.3|161.42|164.84|161.96|164.3|161.42|0
1651166180000|2022-04-28 17:16:20|164.16|161.28|164.3|161.42|164.44|161.56|164.16|161.28|0
1651166190000|2022-04-28 17:16:30|164.03|161.15|163.62|160.74|164.03|161.15|163.62|160.74|0
1651166200000|2022-04-28 17:16:40|163.76|160.88|164.16|161.28|164.16|161.28|163.76|160.88|0
1651166210000|2022-04-28 17:16:50|164.3|161.42|164.43|161.55|164.43|161.55|164.03|161.15|0
1651166220000|2022-04-28 17:17:00|164.3|161.42|164.03|161.15|164.3|161.42|163.62|160.74|0
1651166230000|2022-04-28 17:17:10|163.62|160.74|163.35|160.47|163.62|160.74|163.35|160.47|0
1651166240000|2022-04-28 17:17:20|163.22|160.34|163.49|160.61|163.76|160.88|163.22|160.34|0
1651166250000|2022-04-28 17:17:30|163.35|160.47|163.76|160.88|163.76|160.88|163.35|160.47|0
1651166260000|2022-04-28 17:17:40|163.82|160.94|164.03|161.15|164.03|161.15|163.82|160.94|0
1651166270000|2022-04-28 17:17:50|164.09|161.21|164.3|161.42|164.43|161.55|164.09|161.21|0
1651166280000|2022-04-28 17:18:00|164.84|161.96|164.16|161.28|164.84|161.96|163.89|161.01|0
1651166290000|2022-04-28 17:18:10|163.76|160.88|164.16|161.28|164.16|161.28|163.48|160.6|0
1651166300000|2022-04-28 17:18:20|164.3|161.42|164.16|161.28|164.3|161.42|164.16|161.28|0
1651166310000|2022-04-28 17:18:30|164.09|161.21|163.35|160.47|164.09|161.21|163.35|160.47|0
1651166320000|2022-04-28 17:18:40|163.75|160.87|164.16|161.28|164.16|161.28|163.75|160.87|0
1651166330000|2022-04-28 17:18:50|164.03|161.15|164.09|161.21|164.16|161.28|163.89|161.01|0
1651166340000|2022-04-28 17:19:00|163.89|161.01|163.75|160.87|163.89|161.01|163.75|160.87|0
1651166350000|2022-04-28 17:19:10|164.03|161.15|164.98|162.1|165.25|162.37|164.03|161.15|0
1651166360000|2022-04-28 17:19:20|165.11|162.23|165.31|162.43|165.38|162.5|165.11|162.23|0
1651166370000|2022-04-28 17:19:30|165.52|162.64|165.79|162.91|165.79|162.91|165.52|162.64|0
1651166380000|2022-04-28 17:19:40|165.66|162.78|167.21|164.33|167.35|164.47|165.66|162.78|0
1651166390000|2022-04-28 17:19:50|167.35|164.47|165.6|162.72|167.35|164.47|165.6|162.72|0
1651166400000|2022-04-28 17:20:00|165.47|162.59|165.47|162.59|165.6|162.72|165.47|162.59|0
1651166410000|2022-04-28 17:20:10|164.92|162.04|164.79|161.91|165.33|162.45|164.79|161.91|0
1651166420000|2022-04-28 17:20:20|164.24|161.36|164.24|161.36|164.38|161.5|164.11|161.23|0
1651166430000|2022-04-28 17:20:30|164.65|161.77|164.38|161.5|164.65|161.77|164.38|161.5|0
1651166440000|2022-04-28 17:20:40|164.24|161.36|163.84|160.96|164.24|161.36|163.84|160.96|0
1651166450000|2022-04-28 17:20:50|164.11|161.23|164.38|161.5|164.38|161.5|164.11|161.23|0
1651166460000|2022-04-28 17:21:00|164.24|161.36|164.24|161.36|164.24|161.36|164.11|161.23|0
1651166470000|2022-04-28 17:21:10|164.11|161.23|164.79|161.91|164.79|161.91|164.11|161.23|0
1651166480000|2022-04-28 17:21:20|164.92|162.04|164.65|161.77|164.92|162.04|164.65|161.77|0
1651166490000|2022-04-28 17:21:30|164.51|161.63|164.24|161.36|164.51|161.63|164.11|161.23|0
1651166500000|2022-04-28 17:21:40|164.38|161.5|163.56|160.68|164.38|161.5|163.56|160.68|0
1651166510000|2022-04-28 17:21:50|163.29|160.41|163.16|160.28|163.7|160.82|163.16|160.28|0
1651166520000|2022-04-28 17:22:00|163.02|160.14|162.62|159.74|163.02|160.14|162.48|159.6|0
1651166530000|2022-04-28 17:22:10|162.21|159.33|162.08|159.2|162.21|159.33|162.08|159.2|0
1651166540000|2022-04-28 17:22:20|161.94|159.06|161.94|159.06|162.08|159.2|161.54|158.66|0
1651166550000|2022-04-28 17:22:30|162.48|159.6|162.48|159.6|162.48|159.6|162.48|159.6|0
1651166560000|2022-04-28 17:22:40|162.62|159.74|161.81|158.93|162.62|159.74|161.81|158.93|0
1651166570000|2022-04-28 17:22:50|162.21|159.33|162.21|159.33|162.28|159.4|162.08|159.2|0
1651166580000|2022-04-28 17:23:00|162.62|159.74|162.95|160.07|163.02|160.14|162.62|159.74|0
1651166590000|2022-04-28 17:23:10|163.02|160.14|163.43|160.55|163.56|160.68|163.02|160.14|0
1651166600000|2022-04-28 17:23:20|163.29|160.41|163.16|160.28|163.43|160.55|163.16|160.28|0
1651166610000|2022-04-28 17:23:30|162.75|159.87|162.75|159.87|162.89|160.01|162.75|159.87|0
1651166620000|2022-04-28 17:23:40|162.89|160.01|162.81|159.93|162.89|160.01|162.62|159.74|0
1651166630000|2022-04-28 17:23:50|162.89|160.01|163.16|160.28|163.43|160.55|162.89|160.01|0
1651166640000|2022-04-28 17:24:00|163.29|160.41|163.16|160.28|163.43|160.55|163.16|160.28|0
1651166650000|2022-04-28 17:24:10|162.95|160.07|162.88|160|162.95|160.07|162.75|159.87|0
1651166660000|2022-04-28 17:24:20|162.75|159.87|162.88|160|162.88|160|162.75|159.87|0
1651166670000|2022-04-28 17:24:30|163.29|160.41|163.7|160.82|163.7|160.82|163.29|160.41|0
1651166680000|2022-04-28 17:24:40|163.29|160.41|163.29|160.41|163.29|160.41|163.15|160.27|0
1651166690000|2022-04-28 17:24:50|163.43|160.55|163.02|160.14|163.43|160.55|163.02|160.14|0
1651166700000|2022-04-28 17:25:00|163.29|160.41|163.56|160.68|163.56|160.68|163.29|160.41|0
1651166710000|2022-04-28 17:25:10|163.42|160.54|163.15|160.27|163.42|160.54|163.15|160.27|0
1651166720000|2022-04-28 17:25:20|163.42|160.54|163.7|160.82|163.7|160.82|163.42|160.54|0
1651166730000|2022-04-28 17:25:30|163.42|160.54|163.29|160.41|163.56|160.68|163.29|160.41|0
1651166740000|2022-04-28 17:25:40|163.42|160.54|163.62|160.74|163.83|160.95|163.42|160.54|0
1651166750000|2022-04-28 17:25:50|163.69|160.81|163.83|160.95|163.83|160.95|163.56|160.68|0
1651166760000|2022-04-28 17:26:00|163.76|160.88|163.56|160.68|163.76|160.88|163.15|160.27|0
1651166770000|2022-04-28 17:26:10|163.42|160.54|163.29|160.41|163.42|160.54|163.29|160.41|0
1651166780000|2022-04-28 17:26:20|163.42|160.54|163.08|160.2|163.42|160.54|163.08|160.2|0
1651166790000|2022-04-28 17:26:30|163.02|160.14|163.42|160.54|163.56|160.68|163.02|160.14|0
1651166800000|2022-04-28 17:26:40|163.49|160.61|163.56|160.68|163.69|160.81|163.49|160.61|0
1651166810000|2022-04-28 17:26:50|163.69|160.81|163.96|161.08|163.96|161.08|163.15|160.27|0
1651166820000|2022-04-28 17:27:00|164.1|161.22|164.1|161.22|164.1|161.22|164.1|161.22|0
1651166830000|2022-04-28 17:27:10|163.96|161.08|163.83|160.95|163.96|161.08|163.83|160.95|0
1651166840000|2022-04-28 17:27:20|164.1|161.22|164.1|161.22|164.1|161.22|164.1|161.22|0
1651166850000|2022-04-28 17:27:30|163.69|160.81|164.03|161.15|164.1|161.22|163.69|160.81|0
1651166860000|2022-04-28 17:27:40|163.96|161.08|164.1|161.22|164.1|161.22|163.76|160.88|0
1651166870000|2022-04-28 17:27:50|163.96|161.08|163.83|160.95|163.96|161.08|163.69|160.81|0
1651166880000|2022-04-28 17:28:00|164.24|161.36|164.24|161.36|164.24|161.36|163.96|161.08|0
1651166890000|2022-04-28 17:28:10|164.37|161.49|165.19|162.31|165.19|162.31|164.37|161.49|0
1651166900000|2022-04-28 17:28:20|165.46|162.58|164.91|162.03|165.46|162.58|164.78|161.9|0
1651166910000|2022-04-28 17:28:30|164.78|161.9|165.19|162.31|165.19|162.31|164.78|161.9|0
1651166920000|2022-04-28 17:28:40|165.32|162.44|165.6|162.72|165.6|162.72|165.32|162.44|0
1651166930000|2022-04-28 17:28:50|165.46|162.58|165.73|162.85|165.73|162.85|165.46|162.58|0
1651166940000|2022-04-28 17:29:00|165.87|162.99|165.6|162.72|166|163.12|165.6|162.72|0
1651166950000|2022-04-28 17:29:10|165.19|162.31|164.37|161.49|165.19|162.31|164.37|161.49|0
1651166960000|2022-04-28 17:29:20|164.51|161.63|165.19|162.31|165.19|162.31|164.51|161.63|0
1651166970000|2022-04-28 17:29:30|165.46|162.58|165.46|162.58|165.87|162.99|165.46|162.58|0
1651166980000|2022-04-28 17:29:40|165.73|162.85|165.59|162.71|165.73|162.85|165.59|162.71|0
1651166990000|2022-04-28 17:29:50|165.73|162.85|165.19|162.31|165.73|162.85|165.19|162.31|0
1651167000000|2022-04-28 17:30:00|165.05|162.17|165.32|162.44|165.93|163.05|165.05|162.17|0
1651167010000|2022-04-28 17:30:10|165.73|162.85|165.52|162.64|165.87|162.99|165.52|162.64|0
1651167020000|2022-04-28 17:30:20|164.37|161.49|164.23|161.35|164.37|161.49|164.23|161.35|0
1651167030000|2022-04-28 17:30:30|164.1|161.22|164.23|161.35|164.23|161.35|164.1|161.22|0
1651167040000|2022-04-28 17:30:40|163.55|160.67|163.01|160.13|163.55|160.67|163.01|160.13|0
1651167050000|2022-04-28 17:30:50|163.28|160.4|163.01|160.13|163.28|160.4|162.88|160|0
1651167060000|2022-04-28 17:31:00|162.74|159.86|163.01|160.13|163.01|160.13|162.61|159.73|0
1651167070000|2022-04-28 17:31:10|162.88|160|162.61|159.73|162.88|160|162.61|159.73|0
1651167080000|2022-04-28 17:31:20|162.4|159.52|162.74|159.86|162.74|159.86|162.4|159.52|0
1651167090000|2022-04-28 17:31:30|163.01|160.13|163.01|160.13|163.01|160.13|162.88|160|0
1651167100000|2022-04-28 17:31:40|163.69|160.81|164.1|161.22|164.1|161.22|163.69|160.81|0
1651167110000|2022-04-28 17:31:50|164.37|161.49|164.84|161.96|164.84|161.96|164.37|161.49|0
1651167120000|2022-04-28 17:32:00|165.05|162.17|164.98|162.1|165.05|162.17|164.64|161.76|0
1651167130000|2022-04-28 17:32:10|165.05|162.17|164.37|161.49|165.05|162.17|164.37|161.49|0
1651167140000|2022-04-28 17:32:20|164.77|161.89|164.91|162.03|164.91|162.03|164.64|161.76|0
1651167150000|2022-04-28 17:32:30|165.05|162.17|164.77|161.89|165.05|162.17|164.77|161.89|0
1651167160000|2022-04-28 17:32:40|164.64|161.76|164.77|161.89|164.77|161.89|164.64|161.76|0
1651167170000|2022-04-28 17:32:50|164.23|161.35|164.37|161.49|164.5|161.62|164.23|161.35|0
1651167180000|2022-04-28 17:33:00|164.5|161.62|164.91|162.03|164.91|162.03|164.5|161.62|0
1651167190000|2022-04-28 17:33:10|164.77|161.89|164.64|161.76|165.45|162.57|164.64|161.76|0
1651167200000|2022-04-28 17:33:20|164.5|161.62|164.64|161.76|164.64|161.76|164.37|161.49|0
1651167210000|2022-04-28 17:33:30|164.37|161.49|164.16|161.28|164.37|161.49|163.96|161.08|0
1651167220000|2022-04-28 17:33:40|164.5|161.62|166|163.12|166|163.12|164.5|161.62|0
1651167230000|2022-04-28 17:33:50|166.27|163.39|166.14|163.26|166.27|163.39|166.14|163.26|0
1651167240000|2022-04-28 17:34:00|166.41|163.53|166|163.12|166.41|163.53|165.86|162.98|0
1651167250000|2022-04-28 17:34:10|165.32|162.44|166|163.12|166|163.12|165.32|162.44|0
1651167260000|2022-04-28 17:34:20|165.73|162.85|164.91|162.03|165.73|162.85|164.77|161.89|0
1651167270000|2022-04-28 17:34:30|164.36|161.48|164.5|161.62|164.5|161.62|164.36|161.48|0
1651167280000|2022-04-28 17:34:40|164.36|161.48|165.04|162.16|165.04|162.16|164.36|161.48|0
1651167290000|2022-04-28 17:34:50|165.11|162.23|165.18|162.3|165.18|162.3|165.11|162.23|0
1651167300000|2022-04-28 17:35:00|165.32|162.44|165.04|162.16|165.32|162.44|165.04|162.16|0
1651167310000|2022-04-28 17:35:10|165.45|162.57|165.73|162.85|165.73|162.85|165.18|162.3|0
1651167320000|2022-04-28 17:35:20|166|163.12|166|163.12|166.27|163.39|166|163.12|0
1651167330000|2022-04-28 17:35:30|166.13|163.25|166.13|163.25|166.27|163.39|166.13|163.25|0
1651167340000|2022-04-28 17:35:40|166|163.12|165.72|162.84|166|163.12|165.59|162.71|0
1651167350000|2022-04-28 17:35:50|165.86|162.98|165.72|162.84|165.86|162.98|165.59|162.71|0
1651167360000|2022-04-28 17:36:00|166|163.12|166|163.12|166|163.12|166|163.12|0
1651167370000|2022-04-28 17:36:10|166.41|163.53|166.27|163.39|166.41|163.53|166.27|163.39|0
1651167380000|2022-04-28 17:36:20|166|163.12|165.86|162.98|166|163.12|165.72|162.84|0
1651167390000|2022-04-28 17:36:30|166.13|163.25|166|163.12|166.13|163.25|166|163.12|0
1651167400000|2022-04-28 17:36:40|165.72|162.84|164.5|161.62|165.72|162.84|164.36|161.48|0
1651167410000|2022-04-28 17:36:50|164.36|161.48|164.36|161.48|164.36|161.48|164.23|161.35|0
1651167420000|2022-04-28 17:37:00|164.63|161.75|164.36|161.48|164.63|161.75|164.36|161.48|0
1651167430000|2022-04-28 17:37:10|164.63|161.75|165.18|162.3|165.18|162.3|164.63|161.75|0
1651167440000|2022-04-28 17:37:20|165.11|162.23|164.5|161.62|165.11|162.23|164.5|161.62|0
1651167450000|2022-04-28 17:37:30|164.77|161.89|165.18|162.3|165.18|162.3|164.77|161.89|0
1651167460000|2022-04-28 17:37:40|165.45|162.57|165.38|162.5|165.45|162.57|165.38|162.5|0
1651167470000|2022-04-28 17:37:50|165.04|162.16|165.45|162.57|165.45|162.57|165.04|162.16|0
1651167480000|2022-04-28 17:38:00|165.59|162.71|165.72|162.84|165.72|162.84|165.45|162.57|0
1651167490000|2022-04-28 17:38:10|165.86|162.98|165.86|162.98|165.86|162.98|165.59|162.71|0
1651167500000|2022-04-28 17:38:20|165.04|162.16|164.77|161.89|165.04|162.16|164.77|161.89|0
1651167510000|2022-04-28 17:38:30|164.9|162.02|165.45|162.57|165.45|162.57|164.9|162.02|0
1651167520000|2022-04-28 17:38:40|165.18|162.3|165.45|162.57|165.45|162.57|165.18|162.3|0
1651167530000|2022-04-28 17:38:50|165.31|162.43|165.45|162.57|165.45|162.57|165.31|162.43|0
1651167540000|2022-04-28 17:39:00|165.58|162.7|165.72|162.84|165.72|162.84|165.58|162.7|0
1651167550000|2022-04-28 17:39:10|165.18|162.3|165.18|162.3|165.38|162.5|165.18|162.3|0
1651167560000|2022-04-28 17:39:20|165.31|162.43|165.58|162.7|165.72|162.84|165.31|162.43|0
1651167570000|2022-04-28 17:39:30|166.13|163.25|166.54|163.66|166.54|163.66|166.13|163.25|0
1651167580000|2022-04-28 17:39:40|166.81|163.93|168.19|165.31|168.19|165.31|166.81|163.93|0
1651167590000|2022-04-28 17:39:50|168.33|165.45|168.19|165.31|168.46|165.58|168.19|165.31|0
1651167600000|2022-04-28 17:40:00|168.46|165.58|168.74|165.86|168.74|165.86|168.46|165.58|0
1651167610000|2022-04-28 17:40:10|169.01|166.13|168.88|166|169.01|166.13|168.6|165.72|0
1651167620000|2022-04-28 17:40:20|169.01|166.13|168.88|166|169.01|166.13|168.88|166|0
1651167630000|2022-04-28 17:40:30|168.6|165.72|167.77|164.89|168.74|165.86|167.09|164.21|0
1651167640000|2022-04-28 17:40:40|168.19|165.31|167.91|165.03|168.19|165.31|167.91|165.03|0
1651167650000|2022-04-28 17:40:50|167.64|164.76|167.5|164.62|167.64|164.76|167.22|164.34|0
1651167660000|2022-04-28 17:41:00|167.09|164.21|166.95|164.07|167.09|164.21|166.81|163.93|0
1651167670000|2022-04-28 17:41:10|166.81|163.93|166.81|163.93|167.09|164.21|166.81|163.93|0
1651167680000|2022-04-28 17:41:20|167.09|164.21|166.4|163.52|167.09|164.21|166.4|163.52|0
1651167690000|2022-04-28 17:41:30|166.27|163.39|164.76|161.88|166.27|163.39|164.76|161.88|0
1651167700000|2022-04-28 17:41:40|164.63|161.75|164.76|161.88|164.76|161.88|164.49|161.61|0
1651167710000|2022-04-28 17:41:50|164.63|161.75|164.76|161.88|164.76|161.88|164.63|161.75|0
1651167720000|2022-04-28 17:42:00|164.49|161.61|164.49|161.61|164.63|161.75|164.49|161.61|0
1651167730000|2022-04-28 17:42:10|164.63|161.75|164.49|161.61|164.76|161.88|164.49|161.61|0
1651167740000|2022-04-28 17:42:20|164.69|161.81|165.17|162.29|165.17|162.29|164.69|161.81|0
1651167750000|2022-04-28 17:42:30|164.9|162.02|164.63|161.75|164.9|162.02|164.49|161.61|0
1651167760000|2022-04-28 17:42:40|164.49|161.61|164.36|161.48|164.63|161.75|164.36|161.48|0
1651167770000|2022-04-28 17:42:50|164.76|161.88|164.9|162.02|165.04|162.16|164.76|161.88|0
1651167780000|2022-04-28 17:43:00|165.04|162.16|164.36|161.48|165.04|162.16|164.36|161.48|0
1651167790000|2022-04-28 17:43:10|164.22|161.34|164.9|162.02|164.9|162.02|164.22|161.34|0
1651167800000|2022-04-28 17:43:20|164.76|161.88|164.49|161.61|164.76|161.88|164.49|161.61|0
1651167810000|2022-04-28 17:43:30|164.08|161.2|164.22|161.34|164.49|161.61|164.08|161.2|0
1651167820000|2022-04-28 17:43:40|164.49|161.61|164.9|162.02|164.9|162.02|164.49|161.61|0
1651167830000|2022-04-28 17:43:50|165.03|162.15|164.76|161.88|165.03|162.15|164.76|161.88|0
1651167840000|2022-04-28 17:44:00|164.49|161.61|163.54|160.66|164.49|161.61|163.54|160.66|0
1651167850000|2022-04-28 17:44:10|163.47|160.59|163.68|160.8|163.68|160.8|163.13|160.25|0
1651167860000|2022-04-28 17:44:20|163.81|160.93|164.15|161.27|164.15|161.27|163.81|160.93|0
1651167870000|2022-04-28 17:44:30|164.22|161.34|163.6|160.72|164.22|161.34|163.6|160.72|0
1651167880000|2022-04-28 17:44:40|163.81|160.93|164.76|161.88|164.76|161.88|163.81|160.93|0
1651167890000|2022-04-28 17:44:50|164.9|162.02|165.72|162.84|165.72|162.84|164.9|162.02|0
1651167900000|2022-04-28 17:45:00|165.71|162.83|165.58|162.7|165.71|162.83|165.44|162.56|0
1651167910000|2022-04-28 17:45:10|165.44|162.56|165.71|162.83|165.71|162.83|165.03|162.15|0
1651167920000|2022-04-28 17:45:20|165.58|162.7|165.85|162.97|165.85|162.97|165.58|162.7|0
1651167930000|2022-04-28 17:45:30|165.58|162.7|165.17|162.29|165.71|162.83|165.17|162.29|0
1651167940000|2022-04-28 17:45:40|164.76|161.88|165.1|162.22|165.31|162.43|164.76|161.88|0
1651167950000|2022-04-28 17:45:50|164.62|161.74|165.03|162.15|165.03|162.15|164.62|161.74|0
1651167960000|2022-04-28 17:46:00|165.17|162.29|164.76|161.88|165.17|162.29|164.76|161.88|0
1651167970000|2022-04-28 17:46:10|164.9|162.02|164.96|162.08|165.17|162.29|164.9|162.02|0
1651167980000|2022-04-28 17:46:20|164.9|162.02|165.85|162.97|165.85|162.97|164.9|162.02|0
1651167990000|2022-04-28 17:46:30|165.71|162.83|165.71|162.83|165.71|162.83|165.58|162.7|0
1651168000000|2022-04-28 17:46:40|165.58|162.7|165.3|162.42|165.71|162.83|165.3|162.42|0
1651168010000|2022-04-28 17:46:50|165.37|162.49|165.94|163.06|166.08|163.2|165.37|162.49|0
1651168020000|2022-04-28 17:47:00|166.08|163.2|166.3|163.42|166.3|163.42|165.53|162.65|0
1651168030000|2022-04-28 17:47:10|166.43|163.55|166.51|163.63|166.64|163.76|166.37|163.49|0
1651168040000|2022-04-28 17:47:20|166.57|163.69|166.37|163.49|166.57|163.69|166.23|163.35|0
1651168050000|2022-04-28 17:47:30|166.1|163.22|166.44|163.56|166.44|163.56|166.1|163.22|0
1651168060000|2022-04-28 17:47:40|166.64|163.76|167.19|164.31|167.19|164.31|166.64|163.76|0
1651168070000|2022-04-28 17:47:50|167.46|164.58|167.46|164.58|167.87|164.99|167.46|164.58|0
1651168080000|2022-04-28 17:48:00|167.74|164.86|167.87|164.99|168.01|165.13|167.74|164.86|0
1651168090000|2022-04-28 17:48:10|167.74|164.86|167.6|164.72|168.01|165.13|167.6|164.72|0
1651168100000|2022-04-28 17:48:20|167.46|164.58|167.74|164.86|167.87|164.99|167.46|164.58|0
1651168110000|2022-04-28 17:48:30|168.01|165.13|167.33|164.45|168.15|165.27|167.33|164.45|0
1651168120000|2022-04-28 17:48:40|168.01|165.13|168.29|165.41|168.29|165.41|167.87|164.99|0
1651168130000|2022-04-28 17:48:50|168.15|165.27|168.29|165.41|168.42|165.54|168.15|165.27|0
1651168140000|2022-04-28 17:49:00|168.42|165.54|168.84|165.96|168.84|165.96|168.42|165.54|0
1651168150000|2022-04-28 17:49:10|168.97|166.09|169.11|166.23|169.11|166.23|168.97|166.09|0
1651168160000|2022-04-28 17:49:20|168.97|166.09|169.25|166.37|169.25|166.37|168.97|166.09|0
1651168170000|2022-04-28 17:49:30|169.45|166.57|169.52|166.64|169.52|166.64|169.39|166.51|0
1651168180000|2022-04-28 17:49:40|169.39|166.51|168.97|166.09|169.39|166.51|168.97|166.09|0
1651168190000|2022-04-28 17:49:50|168.63|165.75|168.7|165.82|168.7|165.82|168.42|165.54|0
1651168200000|2022-04-28 17:50:00|168.83|165.95|168.28|165.4|168.83|165.95|168.28|165.4|0
1651168210000|2022-04-28 17:50:10|168.42|165.54|168.42|165.54|168.7|165.82|168.42|165.54|0
1651168220000|2022-04-28 17:50:20|168.56|165.68|168.56|165.68|168.7|165.82|168.56|165.68|0
1651168230000|2022-04-28 17:50:30|168.15|165.27|168.28|165.4|168.42|165.54|168.15|165.27|0
1651168240000|2022-04-28 17:50:40|168.42|165.54|168.42|165.54|168.42|165.54|168.15|165.27|0
1651168250000|2022-04-28 17:50:50|168.35|165.47|168.83|165.95|168.83|165.95|168.35|165.47|0
1651168260000|2022-04-28 17:51:00|168.76|165.88|167.87|164.99|168.76|165.88|167.87|164.99|0
1651168270000|2022-04-28 17:51:10|167.6|164.72|168.01|165.13|168.01|165.13|167.6|164.72|0
1651168280000|2022-04-28 17:51:20|167.94|165.06|167.87|164.99|168.01|165.13|167.87|164.99|0
1651168290000|2022-04-28 17:51:30|167.73|164.85|167.46|164.58|167.73|164.85|167.46|164.58|0
1651168300000|2022-04-28 17:51:40|167.05|164.17|167.05|164.17|167.19|164.31|167.05|164.17|0
1651168310000|2022-04-28 17:51:50|166.5|163.62|167.05|164.17|167.05|164.17|166.5|163.62|0
1651168320000|2022-04-28 17:52:00|167.32|164.44|167.19|164.31|167.32|164.44|167.19|164.31|0
1651168330000|2022-04-28 17:52:10|166.64|163.76|166.91|164.03|166.91|164.03|166.64|163.76|0
1651168340000|2022-04-28 17:52:20|167.32|164.44|165.27|162.39|167.46|164.58|165.14|162.26|0
1651168350000|2022-04-28 17:52:30|166.09|163.21|165.68|162.8|166.09|163.21|165.55|162.67|0
1651168360000|2022-04-28 17:52:40|165|162.12|164.87|161.99|165.14|162.26|164.87|161.99|0
1651168370000|2022-04-28 17:52:50|164.46|161.58|165.27|162.39|165.27|162.39|164.46|161.58|0
1651168380000|2022-04-28 17:53:00|165.14|162.26|166.04|163.16|166.04|163.16|165.14|162.26|0
1651168390000|2022-04-28 17:53:10|165.76|162.88|165.76|162.88|165.9|163.02|165.76|162.88|0
1651168400000|2022-04-28 17:53:20|165.9|163.02|166.04|163.16|166.04|163.16|165.9|163.02|0
1651168410000|2022-04-28 17:53:30|166.31|163.43|166.58|163.7|166.58|163.7|166.31|163.43|0
1651168420000|2022-04-28 17:53:40|166.17|163.29|166.58|163.7|166.58|163.7|166.17|163.29|0
1651168430000|2022-04-28 17:53:50|166.72|163.84|166.72|163.84|166.72|163.84|166.58|163.7|0
1651168440000|2022-04-28 17:54:00|166.58|163.7|166.44|163.56|166.58|163.7|166.17|163.29|0
1651168450000|2022-04-28 17:54:10|165.76|162.88|166.44|163.56|166.44|163.56|165.76|162.88|0
1651168460000|2022-04-28 17:54:20|166.31|163.43|166.31|163.43|166.58|163.7|166.31|163.43|0
1651168470000|2022-04-28 17:54:30|166.1|163.22|166.24|163.36|166.24|163.36|166.1|163.22|0
1651168480000|2022-04-28 17:54:40|166.44|163.56|166.72|163.84|166.72|163.84|166.44|163.56|0
1651168490000|2022-04-28 17:54:50|166.58|163.7|166.03|163.15|166.58|163.7|166.03|163.15|0
1651168500000|2022-04-28 17:55:00|166.17|163.29|166.58|163.7|166.58|163.7|166.17|163.29|0
1651168510000|2022-04-28 17:55:10|166.85|163.97|166.78|163.9|166.85|163.97|166.58|163.7|0
1651168520000|2022-04-28 17:55:20|166.85|163.97|166.58|163.7|166.85|163.97|166.31|163.43|0
1651168530000|2022-04-28 17:55:30|166.71|163.83|166.44|163.56|166.71|163.83|166.44|163.56|0
1651168540000|2022-04-28 17:55:40|166.58|163.7|166.58|163.7|166.58|163.7|166.17|163.29|0
1651168550000|2022-04-28 17:55:50|166.71|163.83|166.58|163.7|166.71|163.83|166.58|163.7|0
1651168560000|2022-04-28 17:56:00|166.44|163.56|165.76|162.88|166.44|163.56|165.63|162.75|0
1651168570000|2022-04-28 17:56:10|166.17|163.29|166.03|163.15|166.17|163.29|165.76|162.88|0
1651168580000|2022-04-28 17:56:20|166.31|163.43|165.76|162.88|166.31|163.43|165.63|162.75|0
1651168590000|2022-04-28 17:56:30|166.17|163.29|165.49|162.61|166.17|163.29|165.49|162.61|0
1651168600000|2022-04-28 17:56:40|165.35|162.47|165.22|162.34|165.35|162.47|164.95|162.07|0
1651168610000|2022-04-28 17:56:50|165.62|162.74|165.96|163.08|166.03|163.15|165.62|162.74|0
1651168620000|2022-04-28 17:57:00|165.9|163.02|165.76|162.88|166.17|163.29|165.76|162.88|0
1651168630000|2022-04-28 17:57:10|165.9|163.02|166.34|163.94|166.34|163.94|165.62|162.74|0
1651168640000|2022-04-28 17:57:20|166.61|164.21|166.88|164.48|166.88|164.48|166.61|164.21|0
1651168650000|2022-04-28 17:57:30|166.75|164.35|166.88|164.48|166.88|164.48|166.75|164.35|0
1651168660000|2022-04-28 17:57:40|166.75|164.35|166.34|163.94|166.75|164.35|166.27|163.87|0
1651168670000|2022-04-28 17:57:50|166.75|164.35|167.02|164.62|167.02|164.62|166.75|164.35|0
1651168680000|2022-04-28 17:58:00|166.74|164.34|166.88|164.48|166.88|164.48|166.74|164.34|0
1651168690000|2022-04-28 17:58:10|166.61|164.21|167.43|165.03|167.43|165.03|166.61|164.21|0
1651168700000|2022-04-28 17:58:20|167.02|164.62|167.29|164.89|167.29|164.89|167.02|164.62|0
1651168710000|2022-04-28 17:58:30|167.43|165.03|167.29|164.89|167.43|165.03|167.15|164.75|0
1651168720000|2022-04-28 17:58:40|166.88|164.48|167.29|164.89|167.29|164.89|166.88|164.48|0
1651168730000|2022-04-28 17:58:50|167.15|164.75|167.56|165.16|167.56|165.16|167.15|164.75|0
1651168740000|2022-04-28 17:59:00|167.7|165.3|167.43|165.03|167.7|165.3|167.29|164.89|0
1651168750000|2022-04-28 17:59:10|167.56|165.16|167.56|165.16|167.7|165.3|167.56|165.16|0
1651168760000|2022-04-28 17:59:20|167.7|165.3|167.84|165.44|167.84|165.44|167.7|165.3|0
1651168770000|2022-04-28 17:59:30|167.7|165.3|167.97|165.57|167.97|165.57|167.7|165.3|0
1651168780000|2022-04-28 17:59:40|168.11|165.71|168.04|165.64|168.11|165.71|167.97|165.57|0
1651168790000|2022-04-28 17:59:50|167.84|165.44|167.21|164.81|167.84|165.44|167.07|164.67|0
1651168800000|2022-04-28 18:00:00|167.35|164.95|167.48|165.08|167.48|165.08|167.35|164.95|0
1651168810000|2022-04-28 18:00:10|167.41|165.01|167.9|165.5|168.03|165.63|167.41|165.01|0
1651168820000|2022-04-28 18:00:20|168.03|165.63|168.03|165.63|168.17|165.77|167.9|165.5|0
1651168830000|2022-04-28 18:00:30|167.9|165.5|167.35|164.95|167.9|165.5|167.35|164.95|0
1651168840000|2022-04-28 18:00:40|167.21|164.81|167.21|164.81|167.35|164.95|167.21|164.81|0
1651168850000|2022-04-28 18:00:50|167.07|164.67|166.8|164.4|167.07|164.67|166.8|164.4|0
1651168860000|2022-04-28 18:01:00|166.66|164.26|166.66|164.26|166.66|164.26|166.39|163.99|0
1651168870000|2022-04-28 18:01:10|167.14|164.74|166.8|164.4|167.21|164.81|166.8|164.4|0
1651168880000|2022-04-28 18:01:20|166.94|164.54|166.94|164.54|167.21|164.81|166.94|164.54|0
1651168890000|2022-04-28 18:01:30|167.07|164.67|167.35|164.95|167.35|164.95|167.07|164.67|0
1651168900000|2022-04-28 18:01:40|167.48|165.08|167.48|165.08|167.76|165.36|167.48|165.08|0
1651168910000|2022-04-28 18:01:50|167.62|165.22|168.03|165.63|168.03|165.63|167.41|165.01|0
1651168920000|2022-04-28 18:02:00|168.17|165.77|168.58|166.18|168.72|166.32|168.17|165.77|0
1651168930000|2022-04-28 18:02:10|168.72|166.32|168.17|165.77|168.72|166.32|167.76|165.36|0
1651168940000|2022-04-28 18:02:20|168.03|165.63|168.17|165.77|168.17|165.77|168.03|165.63|0
1651168950000|2022-04-28 18:02:30|167.89|165.49|167.76|165.36|167.89|165.49|167.76|165.36|0
1651168960000|2022-04-28 18:02:40|167.89|165.49|168.03|165.63|168.03|165.63|167.89|165.49|0
1651168970000|2022-04-28 18:02:50|167.89|165.49|167.76|165.36|167.89|165.49|167.76|165.36|0
1651168980000|2022-04-28 18:03:00|167.89|165.49|167.62|165.22|167.89|165.49|167.48|165.08|0
1651168990000|2022-04-28 18:03:10|167.76|165.36|167.48|165.08|167.89|165.49|167.48|165.08|0
1651169000000|2022-04-28 18:03:20|167.21|164.81|166.8|164.4|167.21|164.81|166.66|164.26|0
1651169010000|2022-04-28 18:03:30|166.73|164.33|166.8|164.4|166.8|164.4|166.52|164.12|0
1651169020000|2022-04-28 18:03:40|167.21|164.81|167.76|165.36|167.76|165.36|167.21|164.81|0
1651169030000|2022-04-28 18:03:50|167.82|165.42|167.82|165.42|167.82|165.42|167.76|165.36|0
1651169040000|2022-04-28 18:04:00|167.62|165.22|166.93|164.53|167.62|165.22|166.93|164.53|0
1651169050000|2022-04-28 18:04:10|167.07|164.67|167.62|165.22|167.62|165.22|167.07|164.67|0
1651169060000|2022-04-28 18:04:20|167.48|165.08|167.21|164.81|167.48|165.08|167.07|164.67|0
1651169070000|2022-04-28 18:04:30|167.34|164.94|167.34|164.94|167.48|165.08|167.34|164.94|0
1651169080000|2022-04-28 18:04:40|167.27|164.87|167.89|165.49|168.03|165.63|167.27|164.87|0
1651169090000|2022-04-28 18:04:50|168.03|165.63|168.17|165.77|168.17|165.77|168.03|165.63|0
1651169100000|2022-04-28 18:05:00|168.03|165.63|167.62|165.22|168.17|165.77|167.62|165.22|0
1651169110000|2022-04-28 18:05:10|167.75|165.35|167.89|165.49|168.17|165.77|167.75|165.35|0
1651169120000|2022-04-28 18:05:20|167.75|165.35|167.54|165.14|167.75|165.35|167.48|165.08|0
1651169130000|2022-04-28 18:05:30|167.34|164.94|167.07|164.67|167.34|164.94|167.07|164.67|0
1651169140000|2022-04-28 18:05:40|167.2|164.8|166.66|164.26|167.2|164.8|166.66|164.26|0
1651169150000|2022-04-28 18:05:50|166.72|164.32|166.79|164.39|166.86|164.46|166.72|164.32|0
1651169160000|2022-04-28 18:06:00|166.52|164.12|166.52|164.12|166.59|164.19|166.11|163.71|0
1651169170000|2022-04-28 18:06:10|166.38|163.98|166.11|163.71|166.38|163.98|166.11|163.71|0
1651169180000|2022-04-28 18:06:20|165.56|163.16|166.25|163.85|166.25|163.85|165.56|163.16|0
1651169190000|2022-04-28 18:06:30|166.38|163.98|166.38|163.98|166.38|163.98|166.25|163.85|0
1651169200000|2022-04-28 18:06:40|166.52|164.12|165.97|163.57|166.52|164.12|165.97|163.57|0
1651169210000|2022-04-28 18:06:50|166.11|163.71|165.84|163.44|166.11|163.71|165.84|163.44|0
1651169220000|2022-04-28 18:07:00|165.43|163.03|165.7|163.3|165.7|163.3|165.43|163.03|0
1651169230000|2022-04-28 18:07:10|165.84|163.44|165.7|163.3|165.84|163.44|165.43|163.03|0
1651169240000|2022-04-28 18:07:20|165.84|163.44|166.38|163.98|166.38|163.98|165.84|163.44|0
1651169250000|2022-04-28 18:07:30|166.66|164.26|166.66|164.26|166.72|164.32|166.66|164.26|0
1651169260000|2022-04-28 18:07:40|166.52|164.12|166.66|164.26|166.66|164.26|166.52|164.12|0
1651169270000|2022-04-28 18:07:50|166.65|164.25|166.24|163.84|166.65|164.25|166.24|163.84|0
1651169280000|2022-04-28 18:08:00|166.52|164.12|166.65|164.25|166.65|164.25|166.11|163.71|0
1651169290000|2022-04-28 18:08:10|166.79|164.39|166.72|164.32|166.79|164.39|166.58|164.18|0
1651169300000|2022-04-28 18:08:20|166.65|164.25|167.2|164.8|167.2|164.8|166.65|164.25|0
1651169310000|2022-04-28 18:08:30|167.06|164.66|167.34|164.94|167.34|164.94|167.06|164.66|0
1651169320000|2022-04-28 18:08:40|167.06|164.66|167.2|164.8|167.2|164.8|166.93|164.53|0
1651169330000|2022-04-28 18:08:50|167.27|164.87|167.61|165.21|167.61|165.21|167.27|164.87|0
1651169340000|2022-04-28 18:09:00|167.89|165.49|168.02|165.62|168.3|165.9|167.89|165.49|0
1651169350000|2022-04-28 18:09:10|167.75|165.35|168.02|165.62|168.02|165.62|167.75|165.35|0
1651169360000|2022-04-28 18:09:20|167.75|165.35|167.06|164.66|167.75|165.35|166.93|164.53|0
1651169370000|2022-04-28 18:09:30|167.2|164.8|167.34|164.94|167.47|165.07|167.2|164.8|0
1651169380000|2022-04-28 18:09:40|167.2|164.8|167.06|164.66|167.2|164.8|167.06|164.66|0
1651169390000|2022-04-28 18:09:50|166.79|164.39|166.93|164.53|167.06|164.66|166.72|164.32|0
1651169400000|2022-04-28 18:10:00|167.06|164.66|167.68|165.28|167.68|165.28|167.06|164.66|0
1651169410000|2022-04-28 18:10:10|167.2|164.8|167.61|165.21|167.61|165.21|167.2|164.8|0
1651169420000|2022-04-28 18:10:20|167.89|165.49|168.02|165.62|168.02|165.62|167.89|165.49|0
1651169430000|2022-04-28 18:10:30|168.16|165.76|167.61|165.21|168.16|165.76|167.61|165.21|0
1651169440000|2022-04-28 18:10:40|167.2|164.8|167.47|165.07|167.47|165.07|167.2|164.8|0
1651169450000|2022-04-28 18:10:50|167.34|164.94|167.75|165.35|167.75|165.35|167.34|164.94|0
1651169460000|2022-04-28 18:11:00|167.88|165.48|168.02|165.62|168.02|165.62|167.88|165.48|0
1651169470000|2022-04-28 18:11:10|168.16|165.76|167.75|165.35|168.16|165.76|167.75|165.35|0
1651169480000|2022-04-28 18:11:20|168.16|165.76|168.57|166.17|168.57|166.17|168.16|165.76|0
1651169490000|2022-04-28 18:11:30|168.43|166.03|168.16|165.76|168.43|166.03|168.16|165.76|0
1651169500000|2022-04-28 18:11:40|168.43|166.03|168.71|166.31|168.78|166.38|168.43|166.03|0
1651169510000|2022-04-28 18:11:50|168.98|166.58|168.57|166.17|168.98|166.58|168.43|166.03|0
1651169520000|2022-04-28 18:12:00|168.3|165.9|168.85|166.45|168.85|166.45|168.3|165.9|0
1651169530000|2022-04-28 18:12:10|168.71|166.31|168.98|166.58|169.12|166.72|168.71|166.31|0
1651169540000|2022-04-28 18:12:20|168.85|166.45|168.98|166.58|169.12|166.72|168.85|166.45|0
1651169550000|2022-04-28 18:12:30|168.71|166.31|167.75|165.35|168.71|166.31|167.75|165.35|0
1651169560000|2022-04-28 18:12:40|167.61|165.21|167.47|165.07|167.61|165.21|167.47|165.07|0
1651169570000|2022-04-28 18:12:50|167.33|164.93|167.33|164.93|167.33|164.93|167.06|164.66|0
1651169580000|2022-04-28 18:13:00|167.2|164.8|167.47|165.07|167.47|165.07|167.2|164.8|0
1651169590000|2022-04-28 18:13:10|167.26|164.86|167.47|165.07|167.47|165.07|167.26|164.86|0
1651169600000|2022-04-28 18:13:20|167.75|165.35|167.47|165.07|167.75|165.35|167.33|164.93|0
1651169610000|2022-04-28 18:13:30|167.61|165.21|167.2|164.8|167.61|165.21|167.2|164.8|0
1651169620000|2022-04-28 18:13:40|167.06|164.66|166.92|164.52|167.06|164.66|166.92|164.52|0
1651169630000|2022-04-28 18:13:50|166.65|164.25|166.79|164.39|166.92|164.52|166.65|164.25|0
1651169640000|2022-04-28 18:14:00|167.06|164.66|167.26|164.86|167.26|164.86|167.06|164.66|0
1651169650000|2022-04-28 18:14:10|167.06|164.66|166.65|164.25|167.06|164.66|166.65|164.25|0
1651169660000|2022-04-28 18:14:20|166.51|164.11|166.37|163.97|166.51|164.11|166.37|163.97|0
1651169670000|2022-04-28 18:14:30|166.24|163.84|166.92|164.52|166.92|164.52|166.1|163.7|0
1651169680000|2022-04-28 18:14:40|166.78|164.38|166.92|164.52|166.92|164.52|166.78|164.38|0
1651169690000|2022-04-28 18:14:50|166.78|164.38|166.37|163.97|166.78|164.38|166.37|163.97|0
1651169700000|2022-04-28 18:15:00|166.78|164.38|167.12|164.72|167.19|164.79|166.78|164.38|0
1651169710000|2022-04-28 18:15:10|166.92|164.52|166.78|164.38|166.92|164.52|166.78|164.38|0
1651169720000|2022-04-28 18:15:20|166.65|164.25|166.24|163.84|166.65|164.25|166.24|163.84|0
1651169730000|2022-04-28 18:15:30|166.1|163.7|165.42|163.02|166.1|163.7|165.42|163.02|0
1651169740000|2022-04-28 18:15:40|165.01|162.61|165.15|162.75|165.15|162.75|165.01|162.61|0
1651169750000|2022-04-28 18:15:50|165.28|162.88|165.01|162.61|165.28|162.88|164.87|162.47|0
1651169760000|2022-04-28 18:16:00|165.28|162.88|165.15|162.75|165.28|162.88|165.15|162.75|0
1651169770000|2022-04-28 18:16:10|165.01|162.61|165.28|162.88|165.28|162.88|164.87|162.47|0
1651169780000|2022-04-28 18:16:20|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1651169790000|2022-04-28 18:16:30|166.1|163.7|165.55|163.15|166.1|163.7|165.42|163.02|0
1651169800000|2022-04-28 18:16:40|165.42|163.02|165.55|163.15|165.55|163.15|165.28|162.88|0
1651169810000|2022-04-28 18:16:50|165.69|163.29|165.42|163.02|165.69|163.29|165.42|163.02|0
1651169820000|2022-04-28 18:17:00|165.83|163.43|165.96|163.56|166.1|163.7|165.83|163.43|0
1651169830000|2022-04-28 18:17:10|165.83|163.43|166.16|163.76|166.16|163.76|165.69|163.29|0
1651169840000|2022-04-28 18:17:20|166.24|163.84|166.92|164.52|166.92|164.52|166.1|163.7|0
1651169850000|2022-04-28 18:17:30|166.78|164.38|166.92|164.52|166.92|164.52|166.51|164.11|0
1651169860000|2022-04-28 18:17:40|166.64|164.24|166.92|164.52|166.92|164.52|166.64|164.24|0
1651169870000|2022-04-28 18:17:50|167.19|164.79|167.19|164.79|167.47|165.07|167.19|164.79|0
1651169880000|2022-04-28 18:18:00|167.33|164.93|167.05|164.65|167.33|164.93|167.05|164.65|0
1651169890000|2022-04-28 18:18:10|167.26|164.86|167.19|164.79|167.33|164.93|167.19|164.79|0
1651169900000|2022-04-28 18:18:20|167.33|164.93|167.19|164.79|167.33|164.93|167.19|164.79|0
1651169910000|2022-04-28 18:18:30|166.92|164.52|166.92|164.52|166.92|164.52|166.78|164.38|0
1651169920000|2022-04-28 18:18:40|167.05|164.65|166.92|164.52|167.05|164.65|166.92|164.52|0
1651169930000|2022-04-28 18:18:50|167.05|164.65|167.46|165.06|167.46|165.06|167.05|164.65|0
1651169940000|2022-04-28 18:19:00|168.01|165.61|167.88|165.48|168.01|165.61|167.74|165.34|0
1651169950000|2022-04-28 18:19:10|168.01|165.61|168.01|165.61|168.01|165.61|167.8|165.4|0
1651169960000|2022-04-28 18:19:20|167.88|165.48|167.33|164.93|167.88|165.48|167.33|164.93|0
1651169970000|2022-04-28 18:19:30|167.19|164.79|167.33|164.93|167.33|164.93|167.19|164.79|0
1651169980000|2022-04-28 18:19:40|167.46|165.06|168.01|165.61|168.01|165.61|167.46|165.06|0
1651169990000|2022-04-28 18:19:50|167.74|165.34|168.15|165.75|168.15|165.75|167.74|165.34|0
1651170000000|2022-04-28 18:20:00|168.01|165.61|168.43|166.03|168.43|166.03|168.01|165.61|0
1651170010000|2022-04-28 18:20:10|168.56|166.16|168.43|166.03|168.56|166.16|168.43|166.03|0
1651170020000|2022-04-28 18:20:20|168.7|166.3|168.01|165.61|168.7|166.3|168.01|165.61|0
1651170030000|2022-04-28 18:20:30|168.15|165.75|167.74|165.34|168.15|165.75|167.74|165.34|0
1651170040000|2022-04-28 18:20:40|168.01|165.61|168.15|165.75|168.15|165.75|167.87|165.47|0
1651170050000|2022-04-28 18:20:50|168.01|165.61|167.87|165.47|168.01|165.61|167.87|165.47|0
1651170060000|2022-04-28 18:21:00|167.46|165.06|167.46|165.06|167.74|165.34|167.46|165.06|0
1651170070000|2022-04-28 18:21:10|167.33|164.93|166.5|164.1|167.33|164.93|166.5|164.1|0
1651170080000|2022-04-28 18:21:20|166.37|163.97|166.5|164.1|166.5|164.1|166.23|163.83|0
1651170090000|2022-04-28 18:21:30|166.64|164.24|166.91|164.51|166.91|164.51|166.64|164.24|0
1651170100000|2022-04-28 18:21:40|166.64|164.24|166.37|163.97|166.78|164.38|166.37|163.97|0
1651170110000|2022-04-28 18:21:50|166.64|164.24|166.64|164.24|166.64|164.24|166.5|164.1|0
1651170120000|2022-04-28 18:22:00|166.78|164.38|167.19|164.79|167.32|164.92|166.78|164.38|0
1651170130000|2022-04-28 18:22:10|167.32|164.92|167.46|165.06|167.6|165.2|167.32|164.92|0
1651170140000|2022-04-28 18:22:20|167.6|165.2|168.15|165.75|168.15|165.75|167.6|165.2|0
1651170150000|2022-04-28 18:22:30|168.01|165.61|167.8|165.4|168.15|165.75|167.8|165.4|0
1651170160000|2022-04-28 18:22:40|167.6|165.2|168.01|165.61|168.01|165.61|167.6|165.2|0
1651170170000|2022-04-28 18:22:50|168.15|165.75|168.56|166.16|168.56|166.16|168.15|165.75|0
1651170180000|2022-04-28 18:23:00|168.42|166.02|167.87|165.47|168.42|166.02|167.87|165.47|0
1651170190000|2022-04-28 18:23:10|168.28|165.88|168.42|166.02|168.42|166.02|168.28|165.88|0
1651170200000|2022-04-28 18:23:20|168.28|165.88|168.42|166.02|168.42|166.02|168.28|165.88|0
1651170210000|2022-04-28 18:23:30|168.56|166.16|168.56|166.16|168.56|166.16|168.56|166.16|0
1651170220000|2022-04-28 18:23:40|168.42|166.02|168.42|166.02|168.42|166.02|168.42|166.02|0
1651170230000|2022-04-28 18:23:50|168.28|165.88|168.42|166.02|168.42|166.02|168.15|165.75|0
1651170240000|2022-04-28 18:24:00|168.83|166.43|168.97|166.57|168.97|166.57|168.83|166.43|0
1651170250000|2022-04-28 18:24:10|168.83|166.43|168.97|166.57|169.11|166.71|168.83|166.43|0
1651170260000|2022-04-28 18:24:20|168.83|166.43|169.11|166.71|169.11|166.71|168.83|166.43|0
1651170270000|2022-04-28 18:24:30|168.97|166.57|169.11|166.71|169.11|166.71|168.83|166.43|0
1651170280000|2022-04-28 18:24:40|168.97|166.57|169.11|166.71|169.25|166.85|168.97|166.57|0
1651170290000|2022-04-28 18:24:50|169.18|166.78|169.66|167.26|169.66|167.26|169.11|166.71|0
1651170300000|2022-04-28 18:25:00|169.8|167.4|169.66|167.26|169.8|167.4|169.52|167.12|0
1651170310000|2022-04-28 18:25:10|169.38|166.98|169.11|166.71|169.38|166.98|168.97|166.57|0
1651170320000|2022-04-28 18:25:20|168.97|166.57|169.25|166.85|169.25|166.85|168.97|166.57|0
1651170330000|2022-04-28 18:25:30|168.97|166.57|168.97|166.57|168.97|166.57|168.97|166.57|0
1651170340000|2022-04-28 18:25:40|168.83|166.43|168.56|166.16|168.83|166.43|168.56|166.16|0
1651170350000|2022-04-28 18:25:50|168.42|166.02|168.83|166.43|168.83|166.43|168.42|166.02|0
1651170360000|2022-04-28 18:26:00|168.69|166.29|168.83|166.43|168.83|166.43|168.69|166.29|0
1651170370000|2022-04-28 18:26:10|168.97|166.57|168.56|166.16|168.97|166.57|168.56|166.16|0
1651170380000|2022-04-28 18:26:20|168.28|165.88|168.56|166.16|168.69|166.29|168.28|165.88|0
1651170390000|2022-04-28 18:26:30|168.69|166.29|168.83|166.43|168.83|166.43|168.69|166.29|0
1651170400000|2022-04-28 18:26:40|168.56|166.16|169.11|166.71|169.11|166.71|168.56|166.16|0
1651170410000|2022-04-28 18:26:50|169.24|166.84|169.38|166.98|169.38|166.98|169.24|166.84|0
1651170420000|2022-04-28 18:27:00|169.52|167.12|169.66|167.26|169.8|167.4|169.52|167.12|0
1651170430000|2022-04-28 18:27:10|169.52|167.12|169.52|167.12|169.52|167.12|169.52|167.12|0
1651170440000|2022-04-28 18:27:20|169.38|166.98|169.31|166.91|169.38|166.98|169.24|166.84|0
1651170450000|2022-04-28 18:27:30|169.11|166.71|169.38|166.98|169.38|166.98|168.97|166.57|0
1651170460000|2022-04-28 18:27:40|169.52|167.12|168.28|165.88|169.52|167.12|167.73|165.33|0
1651170470000|2022-04-28 18:27:50|168|165.6|168.28|165.88|168.28|165.88|168|165.6|0
1651170480000|2022-04-28 18:28:00|168.42|166.02|167.87|165.47|168.42|166.02|167.59|165.19|0
1651170490000|2022-04-28 18:28:10|168.14|165.74|168.28|165.88|168.28|165.88|168.14|165.74|0
1651170500000|2022-04-28 18:28:20|168.42|166.02|168.42|166.02|168.42|166.02|168.28|165.88|0
1651170510000|2022-04-28 18:28:30|168.14|165.74|168.55|166.15|168.55|166.15|168.14|165.74|0
1651170520000|2022-04-28 18:28:40|168.69|166.29|168.55|166.15|168.69|166.29|168.42|166.02|0
1651170530000|2022-04-28 18:28:50|168.42|166.02|168.55|166.15|168.55|166.15|168.42|166.02|0
1651170540000|2022-04-28 18:29:00|168.97|166.57|169.24|166.84|169.24|166.84|168.97|166.57|0
1651170550000|2022-04-28 18:29:10|169.1|166.7|169.1|166.7|169.1|166.7|168.97|166.57|0
1651170560000|2022-04-28 18:29:20|168.97|166.57|168.97|166.57|169.1|166.7|168.97|166.57|0
1651170570000|2022-04-28 18:29:30|169.1|166.7|169.1|166.7|169.24|166.84|169.1|166.7|0
1651170580000|2022-04-28 18:29:40|169.17|166.77|168.97|166.57|169.24|166.84|168.97|166.57|0
1651170590000|2022-04-28 18:29:50|168.89|166.49|169.1|166.7|169.1|166.7|168.69|166.29|0
1651170600000|2022-04-28 18:30:00|169.24|166.84|169.24|166.84|169.24|166.84|168.83|166.43|0
1651170610000|2022-04-28 18:30:10|169.1|166.7|169.24|166.84|169.24|166.84|168.97|166.57|0
1651170620000|2022-04-28 18:30:20|169.1|166.7|169.52|167.12|169.52|167.12|169.1|166.7|0
1651170630000|2022-04-28 18:30:30|169.93|167.53|170.21|167.81|170.21|167.81|169.93|167.53|0
1651170640000|2022-04-28 18:30:40|170.07|167.67|169.93|167.53|170.21|167.81|169.93|167.53|0
1651170650000|2022-04-28 18:30:50|170.07|167.67|170.21|167.81|170.49|168.09|170.07|167.67|0
1651170660000|2022-04-28 18:31:00|170.35|167.95|170.07|167.67|170.35|167.95|170.07|167.67|0
1651170670000|2022-04-28 18:31:10|169.93|167.53|169.79|167.39|169.93|167.53|169.79|167.39|0
1651170680000|2022-04-28 18:31:20|169.65|167.25|169.38|166.98|169.65|167.25|169.38|166.98|0
1651170690000|2022-04-28 18:31:30|169.52|167.12|169.65|167.25|169.65|167.25|169.38|166.98|0
1651170700000|2022-04-28 18:31:40|169.38|166.98|169.24|166.84|169.38|166.98|169.24|166.84|0
1651170710000|2022-04-28 18:31:50|169.1|166.7|169.24|166.84|169.24|166.84|169.1|166.7|0
1651170720000|2022-04-28 18:32:00|168.83|166.43|168.83|166.43|168.96|166.56|168.83|166.43|0
1651170730000|2022-04-28 18:32:10|168.55|166.15|168.27|165.87|168.69|166.29|168.27|165.87|0
1651170740000|2022-04-28 18:32:20|168.41|166.01|167.73|165.33|168.41|166.01|167.59|165.19|0
1651170750000|2022-04-28 18:32:30|167.31|164.91|167.31|164.91|167.31|164.91|167.31|164.91|0
1651170760000|2022-04-28 18:32:40|167.04|164.64|167.18|164.78|167.18|164.78|167.04|164.64|0
1651170770000|2022-04-28 18:32:50|167.31|164.91|167.72|165.32|167.72|165.32|167.31|164.91|0
1651170780000|2022-04-28 18:33:00|168.27|165.87|168.14|165.74|168.27|165.87|168.14|165.74|0
1651170790000|2022-04-28 18:33:10|168.27|165.87|168.41|166.01|168.41|166.01|168.14|165.74|0
1651170800000|2022-04-28 18:33:20|168.55|166.15|168.69|166.29|168.69|166.29|168.55|166.15|0
1651170810000|2022-04-28 18:33:30|168.82|166.42|168.69|166.29|168.82|166.42|168.69|166.29|0
1651170820000|2022-04-28 18:33:40|168.82|166.42|168.82|166.42|168.96|166.56|168.82|166.42|0
1651170830000|2022-04-28 18:33:50|168.89|166.49|169.38|166.98|169.51|167.11|168.89|166.49|0
1651170840000|2022-04-28 18:34:00|169.51|167.11|169.1|166.7|169.51|167.11|169.1|166.7|0
1651170850000|2022-04-28 18:34:10|169.38|166.98|169.38|166.98|169.38|166.98|169.24|166.84|0
1651170860000|2022-04-28 18:34:20|168.69|166.29|169.1|166.7|169.1|166.7|168.69|166.29|0
1651170870000|2022-04-28 18:34:30|168.96|166.56|168.55|166.15|168.96|166.56|168.55|166.15|0
1651170880000|2022-04-28 18:34:40|168.69|166.29|168.69|166.29|168.82|166.42|168.69|166.29|0
1651170890000|2022-04-28 18:34:50|168.82|166.42|168.82|166.42|168.82|166.42|168.68|166.28|0
1651170900000|2022-04-28 18:35:00|169.1|166.7|169.24|166.84|169.24|166.84|169.1|166.7|0
1651170910000|2022-04-28 18:35:10|169.37|166.97|168.96|166.56|169.37|166.97|168.96|166.56|0
1651170920000|2022-04-28 18:35:20|168.68|166.28|169.1|166.7|169.1|166.7|168.68|166.28|0
1651170930000|2022-04-28 18:35:30|168.96|166.56|168.96|166.56|169.1|166.7|168.96|166.56|0
1651170940000|2022-04-28 18:35:40|168.82|166.42|168.82|166.42|168.89|166.49|168.82|166.42|0
1651170950000|2022-04-28 18:35:50|168.75|166.35|168.68|166.28|168.82|166.42|168.55|166.15|0
1651170960000|2022-04-28 18:36:00|168.82|166.42|169.1|166.7|169.1|166.7|168.82|166.42|0
1651170970000|2022-04-28 18:36:10|169.24|166.84|168.96|166.56|169.24|166.84|168.96|166.56|0
1651170980000|2022-04-28 18:36:20|169.1|166.7|168.82|166.42|169.1|166.7|168.82|166.42|0
1651170990000|2022-04-28 18:36:30|168.89|166.49|169.23|166.83|169.23|166.83|168.82|166.42|0
1651171000000|2022-04-28 18:36:40|169.37|166.97|169.65|167.25|169.65|167.25|169.37|166.97|0
1651171010000|2022-04-28 18:36:50|169.79|167.39|169.65|167.25|169.79|167.39|169.65|167.25|0
1651171020000|2022-04-28 18:37:00|169.92|167.52|169.65|167.25|169.92|167.52|169.65|167.25|0
1651171030000|2022-04-28 18:37:10|169.79|167.39|169.92|167.52|169.92|167.52|169.79|167.39|0
1651171040000|2022-04-28 18:37:20|170.06|167.66|170.2|167.8|170.2|167.8|170.06|167.66|0
1651171050000|2022-04-28 18:37:30|170.06|167.66|170.2|167.8|170.2|167.8|170.06|167.66|0
1651171060000|2022-04-28 18:37:40|170.34|167.94|170.34|167.94|170.34|167.94|170.34|167.94|0
1651171070000|2022-04-28 18:37:50|170.48|168.08|170.48|168.08|170.48|168.08|170.48|168.08|0
1651171080000|2022-04-28 18:38:00|170.34|167.94|170.62|168.22|170.75|168.35|170.34|167.94|0
1651171090000|2022-04-28 18:38:10|170.75|168.35|170.62|168.22|170.75|168.35|170.62|168.22|0
1651171100000|2022-04-28 18:38:20|170.75|168.35|170.62|168.22|170.75|168.35|170.62|168.22|0
1651171110000|2022-04-28 18:38:30|170.75|168.35|170.89|168.49|170.89|168.49|170.75|168.35|0
1651171120000|2022-04-28 18:38:40|170.75|168.35|170.75|168.35|170.75|168.35|170.75|168.35|0
1651171130000|2022-04-28 18:38:50|170.89|168.49|171.17|168.77|171.17|168.77|170.89|168.49|0
1651171140000|2022-04-28 18:39:00|171.31|168.91|171.03|168.63|171.31|168.91|171.03|168.63|0
1651171150000|2022-04-28 18:39:10|170.89|168.49|170.48|168.08|170.89|168.49|170.34|167.94|0
1651171160000|2022-04-28 18:39:20|170.06|167.66|170.34|167.94|170.34|167.94|170.06|167.66|0
1651171170000|2022-04-28 18:39:30|170.48|168.08|170.61|168.21|170.61|168.21|170.48|168.08|0
1651171180000|2022-04-28 18:39:40|170.48|168.08|170.2|167.8|170.48|168.08|170.2|167.8|0
1651171190000|2022-04-28 18:39:50|170.48|168.08|170.61|168.21|170.61|168.21|170.48|168.08|0
1651171200000|2022-04-28 18:40:00|170.75|168.35|171.03|168.63|171.03|168.63|170.75|168.35|0
1651171210000|2022-04-28 18:40:10|171.17|168.77|171.31|168.91|171.45|169.05|171.17|168.77|0
1651171220000|2022-04-28 18:40:20|171.17|168.77|171.17|168.77|171.17|168.77|171.03|168.63|0
1651171230000|2022-04-28 18:40:30|171.03|168.63|171.03|168.63|171.17|168.77|170.89|168.49|0
1651171240000|2022-04-28 18:40:40|171.17|168.77|171.17|168.77|171.45|169.05|171.17|168.77|0
1651171250000|2022-04-28 18:40:50|171.45|169.05|171.59|169.19|171.59|169.19|171.45|169.05|0
1651171260000|2022-04-28 18:41:00|171.72|169.32|171.58|169.18|171.72|169.32|171.45|169.05|0
1651171270000|2022-04-28 18:41:10|171.72|169.32|171.45|169.05|171.72|169.32|171.45|169.05|0
1651171280000|2022-04-28 18:41:20|171.58|169.18|171.31|168.91|171.58|169.18|171.31|168.91|0
1651171290000|2022-04-28 18:41:30|171.17|168.77|171.45|169.05|171.45|169.05|171.17|168.77|0
1651171300000|2022-04-28 18:41:40|171.58|169.18|171.58|169.18|171.58|169.18|171.45|169.05|0
1651171310000|2022-04-28 18:41:50|171.72|169.32|171.17|168.77|171.72|169.32|171.17|168.77|0
1651171320000|2022-04-28 18:42:00|171.44|169.04|171.31|168.91|171.44|169.04|171.31|168.91|0
1651171330000|2022-04-28 18:42:10|171.44|169.04|171.44|169.04|171.72|169.32|171.31|168.91|0
1651171340000|2022-04-28 18:42:20|171.58|169.18|171.86|169.46|171.86|169.46|171.58|169.18|0
1651171350000|2022-04-28 18:42:30|171.65|169.25|171.72|169.32|171.72|169.32|171.65|169.25|0
1651171360000|2022-04-28 18:42:40|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1651171370000|2022-04-28 18:42:50|171.51|169.11|171.72|169.32|171.72|169.32|171.44|169.04|0
1651171380000|2022-04-28 18:43:00|171.79|169.39|171.86|169.46|172|169.6|171.79|169.39|0
1651171390000|2022-04-28 18:43:10|172|169.6|172.56|170.16|172.56|170.16|172|169.6|0
1651171400000|2022-04-28 18:43:20|172.7|170.3|172.56|170.16|172.7|170.3|172.42|170.02|0
1651171410000|2022-04-28 18:43:30|172.7|170.3|172.84|170.44|172.84|170.44|172.7|170.3|0
1651171420000|2022-04-28 18:43:40|172.7|170.3|172.98|170.58|172.98|170.58|172.7|170.3|0
1651171430000|2022-04-28 18:43:50|173.12|170.72|173.26|170.86|173.26|170.86|173.12|170.72|0
1651171440000|2022-04-28 18:44:00|173.12|170.72|173.54|171.14|173.54|171.14|173.12|170.72|0
1651171450000|2022-04-28 18:44:10|173.4|171|172.98|170.58|173.4|171|172.98|170.58|0
1651171460000|2022-04-28 18:44:20|173.26|170.86|173.39|170.99|173.4|171|173.26|170.86|0
1651171470000|2022-04-28 18:44:30|173.53|171.13|173.53|171.13|173.53|171.13|173.39|170.99|0
1651171480000|2022-04-28 18:44:40|173.67|171.27|173.53|171.13|173.67|171.27|173.39|170.99|0
1651171490000|2022-04-28 18:44:50|173.67|171.27|173.67|171.27|173.81|171.41|173.67|171.27|0
1651171500000|2022-04-28 18:45:00|173.81|171.41|173.95|171.55|173.95|171.55|173.67|171.27|0
1651171510000|2022-04-28 18:45:10|175.38|172.98|175.52|173.12|175.66|173.26|175.38|172.98|0
1651171520000|2022-04-28 18:45:20|175.38|172.98|174.9|172.5|175.38|172.98|174.9|172.5|0
1651171530000|2022-04-28 18:45:30|175.04|172.64|175.18|172.78|175.18|172.78|175.04|172.64|0
1651171540000|2022-04-28 18:45:40|175.04|172.64|174.69|172.29|175.18|172.78|174.69|172.29|0
1651171550000|2022-04-28 18:45:50|174.97|172.57|174.97|172.57|174.97|172.57|174.97|172.57|0
1651171560000|2022-04-28 18:46:00|174.83|172.43|174.97|172.57|174.97|172.57|174.83|172.43|0
1651171570000|2022-04-28 18:46:10|175.11|172.71|175.25|172.85|175.25|172.85|175.11|172.71|0
1651171580000|2022-04-28 18:46:20|175.39|172.99|175.53|173.13|175.53|173.13|175.25|172.85|0
1651171590000|2022-04-28 18:46:30|175.39|172.99|175.25|172.85|175.39|172.99|175.25|172.85|0
1651171600000|2022-04-28 18:46:40|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1651171610000|2022-04-28 18:46:50|174.83|172.43|174.55|172.15|174.83|172.43|174.55|172.15|0
1651171620000|2022-04-28 18:47:00|174.69|172.29|174.27|171.87|174.69|172.29|174.27|171.87|0
1651171630000|2022-04-28 18:47:10|174.55|172.15|174.97|172.57|174.97|172.57|174.55|172.15|0
1651171640000|2022-04-28 18:47:20|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1651171650000|2022-04-28 18:47:30|174.69|172.29|174.55|172.15|174.69|172.29|174.55|172.15|0
1651171660000|2022-04-28 18:47:40|174.41|172.01|174.41|172.01|174.41|172.01|174.41|172.01|0
1651171670000|2022-04-28 18:47:50|174.27|171.87|174.83|172.43|174.83|172.43|174.27|171.87|0
1651171680000|2022-04-28 18:48:00|175.04|172.64|175.11|172.71|175.11|172.71|174.97|172.57|0
1651171690000|2022-04-28 18:48:10|174.83|172.43|175.11|172.71|175.11|172.71|174.69|172.29|0
1651171700000|2022-04-28 18:48:20|175.39|172.99|175.25|172.85|175.39|172.99|175.25|172.85|0
1651171710000|2022-04-28 18:48:30|175.67|173.27|175.25|172.85|175.67|173.27|175.25|172.85|0
1651171720000|2022-04-28 18:48:40|175.46|173.06|175.18|172.78|175.46|173.06|175.18|172.78|0
1651171730000|2022-04-28 18:48:50|175.39|172.99|175.53|173.13|175.53|173.13|175.39|172.99|0
1651171740000|2022-04-28 18:49:00|175.67|173.27|175.81|173.41|175.81|173.41|175.67|173.27|0
1651171750000|2022-04-28 18:49:10|175.67|173.27|175.81|173.41|175.95|173.55|175.67|173.27|0
1651171760000|2022-04-28 18:49:20|175.67|173.27|175.81|173.41|175.81|173.41|175.67|173.27|0
1651171770000|2022-04-28 18:49:30|175.67|173.27|175.95|173.55|175.95|173.55|175.67|173.27|0
1651171780000|2022-04-28 18:49:40|176.23|173.83|176.23|173.83|176.23|173.83|176.09|173.69|0
1651171790000|2022-04-28 18:49:50|176.09|173.69|176.66|174.26|176.66|174.26|176.09|173.69|0
1651171800000|2022-04-28 18:50:00|176.8|174.4|176.52|174.12|176.8|174.4|176.52|174.12|0
1651171810000|2022-04-28 18:50:10|176.66|174.26|177.08|174.68|177.08|174.68|176.66|174.26|0
1651171820000|2022-04-28 18:50:20|177.36|174.96|177.5|175.1|177.5|175.1|177.22|174.82|0
1651171830000|2022-04-28 18:50:30|177.65|175.25|177.93|175.53|177.93|175.53|177.65|175.25|0
1651171840000|2022-04-28 18:50:40|178.07|175.67|178.07|175.67|178.07|175.67|177.93|175.53|0
1651171850000|2022-04-28 18:50:50|178.21|175.81|178.5|176.1|178.5|176.1|178.21|175.81|0
1651171860000|2022-04-28 18:51:00|178.64|176.24|178.64|176.24|178.78|176.38|178.64|176.24|0
1651171870000|2022-04-28 18:51:10|178.5|176.1|178.5|176.1|178.5|176.1|178.5|176.1|0
1651171880000|2022-04-28 18:51:20|178.35|175.95|178.64|176.24|178.64|176.24|178.35|175.95|0
1651171890000|2022-04-28 18:51:30|178.21|175.81|178.07|175.67|178.21|175.81|178.07|175.67|0
1651171900000|2022-04-28 18:51:40|178.21|175.81|178.28|175.88|178.28|175.88|178.07|175.67|0
1651171910000|2022-04-28 18:51:50|178.5|176.1|178.64|176.24|178.64|176.24|178.5|176.1|0
1651171920000|2022-04-28 18:52:00|178.78|176.38|178.64|176.24|178.78|176.38|178.64|176.24|0
1651171930000|2022-04-28 18:52:10|178.5|176.1|178.49|176.09|178.78|176.38|178.49|176.09|0
1651171940000|2022-04-28 18:52:20|178.64|176.24|178.49|176.09|178.64|176.24|178.49|176.09|0
1651171950000|2022-04-28 18:52:30|178.35|175.95|177.93|175.53|178.35|175.95|177.93|175.53|0
1651171960000|2022-04-28 18:52:40|178.07|175.67|178.07|175.67|178.21|175.81|178.07|175.67|0
1651171970000|2022-04-28 18:52:50|178.21|175.81|177.99|175.59|178.21|175.81|177.99|175.59|0
1651171980000|2022-04-28 18:53:00|178.07|175.67|177.93|175.53|178.07|175.67|177.93|175.53|0
1651171990000|2022-04-28 18:53:10|177.64|175.24|177.22|174.82|177.64|175.24|177.22|174.82|0
1651172000000|2022-04-28 18:53:20|177.08|174.68|176.94|174.54|177.08|174.68|176.94|174.54|0
1651172010000|2022-04-28 18:53:30|176.79|174.39|176.79|174.39|176.79|174.39|176.65|174.25|0
1651172020000|2022-04-28 18:53:40|176.65|174.25|177.08|174.68|177.08|174.68|176.65|174.25|0
1651172030000|2022-04-28 18:53:50|176.51|174.11|176.09|173.69|176.79|174.39|176.09|173.69|0
1651172040000|2022-04-28 18:54:00|176.23|173.83|175.95|173.55|176.37|173.97|175.95|173.55|0
1651172050000|2022-04-28 18:54:10|175.81|173.41|175.67|173.27|175.81|173.41|175.67|173.27|0
1651172060000|2022-04-28 18:54:20|175.52|173.12|174.82|172.42|175.52|173.12|174.82|172.42|0
1651172070000|2022-04-28 18:54:30|174.68|172.28|174.26|171.86|174.82|172.42|174.26|171.86|0
1651172080000|2022-04-28 18:54:40|174.4|172|174.54|172.14|174.54|172.14|174.4|172|0
1651172090000|2022-04-28 18:54:50|174.4|172|174.26|171.86|174.4|172|174.26|171.86|0
1651172100000|2022-04-28 18:55:00|174.12|171.72|173.7|171.3|174.12|171.72|173.56|171.16|0
1651172110000|2022-04-28 18:55:10|173.42|171.02|173.56|171.16|173.56|171.16|173.42|171.02|0
1651172120000|2022-04-28 18:55:20|173.28|170.88|174.26|171.86|174.26|171.86|173.28|170.88|0
1651172130000|2022-04-28 18:55:30|174.4|172|174.4|172|174.4|172|174.19|171.79|0
1651172140000|2022-04-28 18:55:40|174.26|171.86|174.54|172.14|174.54|172.14|174.26|171.86|0
1651172150000|2022-04-28 18:55:50|174.4|172|174.54|172.14|174.54|172.14|174.12|171.72|0
1651172160000|2022-04-28 18:56:00|174.82|172.42|175.52|173.12|175.52|173.12|174.82|172.42|0
1651172170000|2022-04-28 18:56:10|175.8|173.4|175.66|173.26|175.8|173.4|175.66|173.26|0
1651172180000|2022-04-28 18:56:20|175.94|173.54|175.73|173.33|175.94|173.54|175.66|173.26|0
1651172190000|2022-04-28 18:56:30|175.66|173.26|176.23|173.83|176.37|173.97|175.66|173.26|0
1651172200000|2022-04-28 18:56:40|176.09|173.69|175.95|173.55|176.09|173.69|175.95|173.55|0
1651172210000|2022-04-28 18:56:50|175.67|173.27|175.95|173.55|175.95|173.55|175.67|173.27|0
1651172220000|2022-04-28 18:57:00|176.09|173.69|176.37|173.97|176.37|173.97|176.09|173.69|0
1651172230000|2022-04-28 18:57:10|176.23|173.83|176.37|173.97|176.37|173.97|176.23|173.83|0
1651172240000|2022-04-28 18:57:20|176.51|174.11|176.65|174.25|176.65|174.25|176.51|174.11|0
1651172250000|2022-04-28 18:57:30|176.51|174.11|176.37|173.97|176.51|174.11|176.37|173.97|0
1651172260000|2022-04-28 18:57:40|176.65|174.25|176.65|174.25|176.65|174.25|176.51|174.11|0
1651172270000|2022-04-28 18:57:50|176.51|174.11|176.65|174.25|176.79|174.39|176.51|174.11|0
1651172280000|2022-04-28 18:58:00|176.79|174.39|176.51|174.11|176.79|174.39|176.37|173.97|0
1651172290000|2022-04-28 18:58:10|176.37|173.97|176.23|173.83|176.37|173.97|176.23|173.83|0
1651172300000|2022-04-28 18:58:20|176.09|173.69|176.65|174.25|176.65|174.25|176.09|173.69|0
1651172310000|2022-04-28 18:58:30|176.79|174.39|176.65|174.25|176.79|174.39|176.51|174.11|0
1651172320000|2022-04-28 18:58:40|176.51|174.11|176.37|173.97|176.51|174.11|176.37|173.97|0
1651172330000|2022-04-28 18:58:50|176.51|174.11|176.09|173.69|176.51|174.11|176.09|173.69|0
1651172340000|2022-04-28 18:59:00|176.23|173.83|175.95|173.55|176.23|173.83|175.95|173.55|0
1651172350000|2022-04-28 18:59:10|176.09|173.69|176.51|174.11|176.51|174.11|176.09|173.69|0
1651172360000|2022-04-28 18:59:20|176.65|174.25|176.51|174.11|176.79|174.39|176.51|174.11|0
1651172370000|2022-04-28 18:59:30|176.65|174.25|176.51|174.11|176.65|174.25|176.51|174.11|0
1651172380000|2022-04-28 18:59:40|176.65|174.25|176.09|173.69|176.65|174.25|176.09|173.69|0
1651172390000|2022-04-28 18:59:50|176.23|173.83|176.65|174.25|176.72|174.32|176.23|173.83|0
1651172400000|2022-04-28 19:00:00|175.95|173.55|175.95|173.55|176.23|173.83|175.95|173.55|0
1651172410000|2022-04-28 19:00:10|175.81|173.41|175.95|173.55|175.95|173.55|175.81|173.41|0
1651172420000|2022-04-28 19:00:20|175.66|173.26|175.52|173.12|175.66|173.26|175.38|172.98|0
1651172430000|2022-04-28 19:00:30|175.95|173.55|175.8|173.4|175.95|173.55|175.8|173.4|0
1651172440000|2022-04-28 19:00:40|175.66|173.26|176.15|173.75|176.15|173.75|175.66|173.26|0
1651172450000|2022-04-28 19:00:50|176.09|173.69|175.8|173.4|176.09|173.69|175.8|173.4|0
1651172460000|2022-04-28 19:01:00|175.66|173.26|175.1|172.7|175.66|173.26|175.1|172.7|0
1651172470000|2022-04-28 19:01:10|174.96|172.56|174.96|172.56|174.96|172.56|174.96|172.56|0
1651172480000|2022-04-28 19:01:20|175.1|172.7|174.82|172.42|175.1|172.7|174.82|172.42|0
1651172490000|2022-04-28 19:01:30|175.1|172.7|175.1|172.7|175.1|172.7|175.1|172.7|0
1651172500000|2022-04-28 19:01:40|175.38|172.98|175.1|172.7|175.38|172.98|175.1|172.7|0
1651172510000|2022-04-28 19:01:50|175.24|172.84|175.1|172.7|175.24|172.84|175.1|172.7|0
1651172520000|2022-04-28 19:02:00|175.24|172.84|174.4|172|175.24|172.84|174.4|172|0
1651172530000|2022-04-28 19:02:10|174.54|172.14|175.52|173.12|175.52|173.12|174.54|172.14|0
1651172540000|2022-04-28 19:02:20|175.38|172.98|175.66|173.26|175.66|173.26|175.24|172.84|0
1651172550000|2022-04-28 19:02:30|175.8|173.4|175.24|172.84|175.8|173.4|175.24|172.84|0
1651172560000|2022-04-28 19:02:40|175.66|173.26|175.66|173.26|175.8|173.4|175.66|173.26|0
1651172570000|2022-04-28 19:02:50|175.38|172.98|175.66|173.26|175.66|173.26|175.38|172.98|0
1651172580000|2022-04-28 19:03:00|175.8|173.4|175.66|173.26|175.8|173.4|175.66|173.26|0
1651172590000|2022-04-28 19:03:10|175.24|172.84|175.1|172.7|175.24|172.84|175.1|172.7|0
1651172600000|2022-04-28 19:03:20|174.96|172.56|174.96|172.56|174.96|172.56|174.82|172.42|0
1651172610000|2022-04-28 19:03:30|175.24|172.84|175.8|173.4|175.8|173.4|175.24|172.84|0
1651172620000|2022-04-28 19:03:40|175.87|173.47|176.93|174.53|176.93|174.53|175.87|173.47|0
1651172630000|2022-04-28 19:03:50|177.07|174.67|177.35|174.95|177.35|174.95|176.65|174.25|0
1651172640000|2022-04-28 19:04:00|177.78|175.38|178.2|175.8|178.2|175.8|177.78|175.38|0
1651172650000|2022-04-28 19:04:10|178.27|175.87|178.27|175.87|178.48|176.08|178.2|175.8|0
1651172660000|2022-04-28 19:04:20|178.06|175.66|177.92|175.52|178.2|175.8|177.92|175.52|0
1651172670000|2022-04-28 19:04:30|178.2|175.8|176.93|174.53|178.2|175.8|176.93|174.53|0
1651172680000|2022-04-28 19:04:40|176.79|174.39|176.64|174.24|176.79|174.39|176.64|174.24|0
1651172690000|2022-04-28 19:04:50|176.5|174.1|176.71|174.31|176.71|174.31|176.36|173.96|0
1651172700000|2022-04-28 19:05:00|176.5|174.1|177.21|174.81|177.21|174.81|176.5|174.1|0
1651172710000|2022-04-28 19:05:10|177.35|174.95|177.35|174.95|177.49|175.09|177.35|174.95|0
1651172720000|2022-04-28 19:05:20|177.49|175.09|177.77|175.37|177.77|175.37|177.49|175.09|0
1651172730000|2022-04-28 19:05:30|177.91|175.51|178.06|175.66|178.06|175.66|177.77|175.37|0
1651172740000|2022-04-28 19:05:40|177.77|175.37|177.63|175.23|177.91|175.51|177.63|175.23|0
1651172750000|2022-04-28 19:05:50|177.49|175.09|177.49|175.09|177.49|175.09|177.35|174.95|0
1651172760000|2022-04-28 19:06:00|177.77|175.37|178.06|175.66|178.06|175.66|177.77|175.37|0
1651172770000|2022-04-28 19:06:10|178.2|175.8|178.06|175.66|178.2|175.8|178.06|175.66|0
1651172790000|2022-04-28 19:06:30|178.48|176.08|178.76|176.36|178.76|176.36|178.48|176.08|0
1651172800000|2022-04-28 19:06:40|178.62|176.22|178.62|176.22|178.76|176.36|178.62|176.22|0
1651172810000|2022-04-28 19:06:50|178.76|176.36|178.76|176.36|178.76|176.36|178.76|176.36|0
1651172820000|2022-04-28 19:07:00|178.91|176.51|178.62|176.22|178.91|176.51|178.62|176.22|0
1651172830000|2022-04-28 19:07:10|178.48|176.08|178.34|175.94|178.48|176.08|178.2|175.8|0
1651172840000|2022-04-28 19:07:20|178.15|175.27|178.58|175.7|178.58|175.7|178.15|175.27|0
1651172850000|2022-04-28 19:07:30|178.72|175.84|178.86|175.98|178.86|175.98|178.72|175.84|0
1651172860000|2022-04-28 19:07:40|178.72|175.84|178.58|175.7|178.72|175.84|178.58|175.7|0
1651172870000|2022-04-28 19:07:50|178.72|175.84|178.86|175.98|178.86|175.98|178.44|175.56|0
1651172880000|2022-04-28 19:08:00|179|176.12|179|176.12|179|176.12|178.86|175.98|0
1651172890000|2022-04-28 19:08:10|178.86|175.98|179.14|176.26|179.14|176.26|178.86|175.98|0
1651172900000|2022-04-28 19:08:20|179|176.12|178.72|175.84|179|176.12|178.72|175.84|0
1651172910000|2022-04-28 19:08:30|178.86|175.98|178.93|176.05|178.93|176.05|178.86|175.98|0
1651172920000|2022-04-28 19:08:40|179.14|176.26|179|176.12|179.14|176.26|179|176.12|0
1651172930000|2022-04-28 19:08:50|179.14|176.26|179.29|176.41|179.29|176.41|179.14|176.26|0
1651172940000|2022-04-28 19:09:00|179.43|176.55|179|176.12|179.43|176.55|179|176.12|0
1651172950000|2022-04-28 19:09:10|178.86|175.98|178.86|175.98|179|176.12|178.86|175.98|0
1651172960000|2022-04-28 19:09:20|179|176.12|179.21|176.33|179.28|176.4|179|176.12|0
1651172970000|2022-04-28 19:09:30|179.14|176.26|179.14|176.26|179.43|176.55|179.14|176.26|0
1651172980000|2022-04-28 19:09:40|179|176.12|179|176.12|179|176.12|178.86|175.98|0
1651172990000|2022-04-28 19:09:50|179.14|176.26|178.64|175.76|179.14|176.26|178.64|175.76|0
1651173000000|2022-04-28 19:10:00|178.57|175.69|178.15|175.27|178.57|175.69|178.15|175.27|0
1651173010000|2022-04-28 19:10:10|177.87|174.99|177.44|174.56|177.87|174.99|177.3|174.42|0
1651173020000|2022-04-28 19:10:20|177.87|174.99|176.18|173.3|177.87|174.99|176.18|173.3|0
1651173030000|2022-04-28 19:10:30|175.89|173.01|176.88|174|176.88|174|175.89|173.01|0
1651173040000|2022-04-28 19:10:40|177.02|174.14|176.88|174|177.16|174.28|176.88|174|0
1651173050000|2022-04-28 19:10:50|176.74|173.86|176.6|173.72|176.88|174|176.6|173.72|0
1651173060000|2022-04-28 19:11:00|176.88|174|177.16|174.28|177.3|174.42|176.88|174|0
1651173070000|2022-04-28 19:11:10|177.3|174.42|176.88|174|177.3|174.42|176.6|173.72|0
1651173080000|2022-04-28 19:11:20|177.44|174.56|177.37|174.49|177.58|174.7|177.37|174.49|0
1651173090000|2022-04-28 19:11:30|177.16|174.28|177.16|174.28|177.44|174.56|177.16|174.28|0
1651173100000|2022-04-28 19:11:40|177.37|174.49|177.37|174.49|177.44|174.56|177.3|174.42|0
1651173110000|2022-04-28 19:11:50|177.58|174.7|177.16|174.28|177.58|174.7|177.16|174.28|0
1651173120000|2022-04-28 19:12:00|176.74|173.86|177.16|174.28|177.16|174.28|176.74|173.86|0
1651173130000|2022-04-28 19:12:10|177.09|174.21|176.88|174|177.09|174.21|176.74|173.86|0
1651173140000|2022-04-28 19:12:20|176.74|173.86|176.17|173.29|176.74|173.86|176.17|173.29|0
1651173150000|2022-04-28 19:12:30|176.45|173.57|175.75|172.87|176.45|173.57|175.75|172.87|0
1651173160000|2022-04-28 19:12:40|175.61|172.73|175.61|172.73|175.75|172.87|175.61|172.73|0
1651173170000|2022-04-28 19:12:50|175.75|172.87|176.03|173.15|176.31|173.43|175.75|172.87|0
1651173180000|2022-04-28 19:13:00|176.17|173.29|176.17|173.29|176.24|173.36|176.17|173.29|0
1651173190000|2022-04-28 19:13:10|176.31|173.43|176.17|173.29|176.31|173.43|175.89|173.01|0
1651173200000|2022-04-28 19:13:20|176.03|173.15|176.24|173.36|176.24|173.36|176.03|173.15|0
1651173210000|2022-04-28 19:13:30|176.17|173.29|176.59|173.71|176.59|173.71|176.17|173.29|0
1651173220000|2022-04-28 19:13:40|176.73|173.85|176.73|173.85|176.73|173.85|176.66|173.78|0
1651173230000|2022-04-28 19:13:50|176.31|173.43|176.59|173.71|176.59|173.71|176.31|173.43|0
1651173240000|2022-04-28 19:14:00|176.88|174|176.73|173.85|177.02|174.14|176.73|173.85|0
1651173250000|2022-04-28 19:14:10|176.88|174|177.02|174.14|177.02|174.14|176.87|173.99|0
1651173260000|2022-04-28 19:14:20|176.87|173.99|176.31|173.43|176.87|173.99|176.31|173.43|0
1651173270000|2022-04-28 19:14:30|176.45|173.57|176.94|174.06|176.94|174.06|176.45|173.57|0
1651173280000|2022-04-28 19:14:40|176.87|173.99|176.45|173.57|176.87|173.99|176.45|173.57|0
1651173290000|2022-04-28 19:14:50|176.59|173.71|176.59|173.71|176.59|173.71|176.59|173.71|0
1651173300000|2022-04-28 19:15:00|176.31|173.43|176.45|173.57|176.45|173.57|176.03|173.15|0
1651173310000|2022-04-28 19:15:10|176.17|173.29|176.03|173.15|176.31|173.43|176.03|173.15|0
1651173320000|2022-04-28 19:15:20|176.31|173.43|176.45|173.57|176.59|173.71|176.31|173.43|0
1651173330000|2022-04-28 19:15:30|175.89|173.01|175.61|172.73|175.89|173.01|175.61|172.73|0
1651173340000|2022-04-28 19:15:40|175.75|172.87|175.89|173.01|175.89|173.01|175.47|172.59|0
1651173350000|2022-04-28 19:15:50|176.03|173.15|175.75|172.87|176.03|173.15|175.47|172.59|0
1651173360000|2022-04-28 19:16:00|175.61|172.73|176.17|173.29|176.31|173.43|175.61|172.73|0
1651173370000|2022-04-28 19:16:10|176.38|173.5|176.45|173.57|176.45|173.57|176.31|173.43|0
1651173380000|2022-04-28 19:16:20|177.01|174.13|177.3|174.42|177.3|174.42|177.01|174.13|0
1651173390000|2022-04-28 19:16:30|177.44|174.56|177.3|174.42|177.44|174.56|177.3|174.42|0
1651173400000|2022-04-28 19:16:40|177.44|174.56|177.5|174.62|177.5|174.62|177.44|174.56|0
1651173410000|2022-04-28 19:16:50|177.86|174.98|178.21|175.33|178.21|175.33|177.86|174.98|0
1651173420000|2022-04-28 19:17:00|178.14|175.26|178.14|175.26|178.57|175.69|178.14|175.26|0
1651173430000|2022-04-28 19:17:10|178|175.12|177.01|174.13|178|175.12|177.01|174.13|0
1651173440000|2022-04-28 19:17:20|177.29|174.41|177.22|174.34|177.92|175.04|177.22|174.34|0
1651173450000|2022-04-28 19:17:30|177.15|174.27|177.18|174.3|177.55|174.67|177.15|174.27|0
1651173460000|2022-04-28 19:17:40|177.32|174.44|178.09|175.21|178.09|175.21|177.32|174.44|0
1651173470000|2022-04-28 19:17:50|178.37|175.49|178.45|175.57|178.45|175.57|178.31|175.43|0
1651173480000|2022-04-28 19:18:00|178.31|175.43|178.45|175.57|178.6|175.72|178.31|175.43|0
1651173490000|2022-04-28 19:18:10|178.6|175.72|178.31|175.43|178.6|175.72|178.31|175.43|0
1651173500000|2022-04-28 19:18:20|178.45|175.57|178.17|175.29|178.45|175.57|178.17|175.29|0
1651173510000|2022-04-28 19:18:30|178.45|175.57|178.59|175.71|178.59|175.71|178.17|175.29|0
1651173520000|2022-04-28 19:18:40|178.74|175.86|178.74|175.86|178.74|175.86|178.59|175.71|0
1651173530000|2022-04-28 19:18:50|178.88|176|178.74|175.86|178.88|176|178.74|175.86|0
1651173540000|2022-04-28 19:19:00|178.59|175.71|179.16|176.28|179.16|176.28|178.59|175.71|0
1651173550000|2022-04-28 19:19:10|179.02|176.14|179.02|176.14|179.02|176.14|179.02|176.14|0
1651173560000|2022-04-28 19:19:20|178.94|176.06|179.16|176.28|179.16|176.28|178.94|176.06|0
1651173570000|2022-04-28 19:19:30|179.02|176.14|179.58|176.7|179.58|176.7|179.02|176.14|0
1651173580000|2022-04-28 19:19:40|179.73|176.85|179.87|176.99|179.87|176.99|179.65|176.77|0
1651173590000|2022-04-28 19:19:50|179.58|176.7|179.87|176.99|179.87|176.99|179.58|176.7|0
1651173600000|2022-04-28 19:20:00|180.01|177.13|180.15|177.27|180.15|177.27|180.01|177.13|0
1651173610000|2022-04-28 19:20:10|180.01|177.13|179.87|176.99|180.15|177.27|179.87|176.99|0
1651173620000|2022-04-28 19:20:20|179.44|176.56|179.3|176.42|179.44|176.56|179.3|176.42|0
1651173630000|2022-04-28 19:20:30|179.16|176.28|179.58|176.7|179.58|176.7|179.16|176.28|0
1651173640000|2022-04-28 19:20:40|179.44|176.56|179.3|176.42|179.58|176.7|179.3|176.42|0
1651173650000|2022-04-28 19:20:50|179.16|176.28|179.58|176.7|179.58|176.7|179.16|176.28|0
1651173660000|2022-04-28 19:21:00|179.3|176.42|179.65|176.77|179.72|176.84|179.3|176.42|0
1651173670000|2022-04-28 19:21:10|179.58|176.7|179.87|176.99|180.01|177.13|179.44|176.56|0
1651173680000|2022-04-28 19:21:20|180.01|177.13|180.15|177.27|180.15|177.27|180.01|177.13|0
1651173690000|2022-04-28 19:21:30|180.58|177.7|180.58|177.7|180.72|177.84|180.58|177.7|0
1651173700000|2022-04-28 19:21:40|181.2|178.32|180.63|177.75|181.2|178.32|180.63|177.75|0
1651173710000|2022-04-28 19:21:50|180.49|177.61|180.35|177.47|180.49|177.61|180.35|177.47|0
1651173720000|2022-04-28 19:22:00|180.49|177.61|180.77|177.89|180.77|177.89|180.49|177.61|0
1651173730000|2022-04-28 19:22:10|180.92|178.04|181.06|178.18|181.06|178.18|180.92|178.04|0
1651173740000|2022-04-28 19:22:20|180.77|177.89|181.2|178.32|181.2|178.32|180.77|177.89|0
1651173750000|2022-04-28 19:22:30|181.06|178.18|181.48|178.6|181.48|178.6|181.06|178.18|0
1651173760000|2022-04-28 19:22:40|181.34|178.46|181.48|178.6|181.48|178.6|181.2|178.32|0
1651173770000|2022-04-28 19:22:50|182.05|179.17|182.2|179.32|182.34|179.46|182.05|179.17|0
1651173780000|2022-04-28 19:23:00|182.48|179.6|182.91|180.03|182.91|180.03|182.48|179.6|0
1651173790000|2022-04-28 19:23:10|182.77|179.89|182.77|179.89|182.77|179.89|182.62|179.74|0
1651173800000|2022-04-28 19:23:20|183.05|180.17|183.2|180.32|183.2|180.32|182.91|180.03|0
1651173810000|2022-04-28 19:23:30|183.05|180.17|182.62|179.74|183.05|180.17|182.62|179.74|0
1651173820000|2022-04-28 19:23:40|182.77|179.89|182.77|179.89|182.91|180.03|182.77|179.89|0
1651173830000|2022-04-28 19:23:50|182.91|180.03|183.05|180.17|183.05|180.17|182.91|180.03|0
1651173840000|2022-04-28 19:24:00|183.19|180.31|182.91|180.03|183.19|180.31|182.91|180.03|0
1651173850000|2022-04-28 19:24:10|182.77|179.89|183.05|180.17|183.05|180.17|182.77|179.89|0
1651173860000|2022-04-28 19:24:20|182.91|180.03|182.91|180.03|183.19|180.31|182.91|180.03|0
1651173870000|2022-04-28 19:24:30|183.19|180.31|183.05|180.17|183.19|180.31|183.05|180.17|0
1651173880000|2022-04-28 19:24:40|183.48|180.6|183.05|180.17|183.48|180.6|183.05|180.17|0
1651173890000|2022-04-28 19:24:50|183.19|180.31|183.19|180.31|183.19|180.31|183.19|180.31|0
1651173900000|2022-04-28 19:25:00|182.76|179.88|182.91|180.03|182.91|180.03|182.62|179.74|0
1651173910000|2022-04-28 19:25:10|182.76|179.88|183.05|180.17|183.05|180.17|182.76|179.88|0
1651173920000|2022-04-28 19:25:20|182.91|180.03|182.48|179.6|182.91|180.03|182.48|179.6|0
1651173930000|2022-04-28 19:25:30|182.76|179.88|182.76|179.88|182.91|180.03|182.76|179.88|0
1651173940000|2022-04-28 19:25:40|182.91|180.03|182.76|179.88|182.91|180.03|182.76|179.88|0
1651173950000|2022-04-28 19:25:50|182.34|179.46|182.34|179.46|182.76|179.88|182.34|179.46|0
1651173960000|2022-04-28 19:26:00|182.48|179.6|182.76|179.88|182.76|179.88|182.34|179.46|0
1651173970000|2022-04-28 19:26:10|182.48|179.6|182.62|179.74|182.76|179.88|182.48|179.6|0
1651173980000|2022-04-28 19:26:20|182.48|179.6|181.62|178.74|182.48|179.6|181.62|178.74|0
1651173990000|2022-04-28 19:26:30|181.2|178.32|181.05|178.17|181.2|178.32|181.05|178.17|0
1651174000000|2022-04-28 19:26:40|180.91|178.03|180.34|177.46|180.91|178.03|180.34|177.46|0
1651174010000|2022-04-28 19:26:50|179.92|177.04|180.48|177.6|180.48|177.6|179.92|177.04|0
1651174020000|2022-04-28 19:27:00|180.06|177.18|180.41|177.53|180.41|177.53|179.63|176.75|0
1651174030000|2022-04-28 19:27:10|180.91|178.03|180.34|177.46|180.91|178.03|180.34|177.46|0
1651174040000|2022-04-28 19:27:20|180.2|177.32|180.63|177.75|180.63|177.75|180.2|177.32|0
1651174050000|2022-04-28 19:27:30|180.77|177.89|180.91|178.03|181.05|178.17|180.77|177.89|0
1651174060000|2022-04-28 19:27:40|180.77|177.89|180.77|177.89|180.77|177.89|180.77|177.89|0
1651174070000|2022-04-28 19:27:50|180.91|178.03|181.05|178.17|181.19|178.31|180.91|178.03|0
1651174080000|2022-04-28 19:28:00|181.19|178.31|181.05|178.17|181.19|178.31|180.91|178.03|0
1651174090000|2022-04-28 19:28:10|181.34|178.46|181.48|178.6|181.76|178.88|181.34|178.46|0
1651174100000|2022-04-28 19:28:20|181.62|178.74|181.48|178.6|181.62|178.74|181.48|178.6|0
1651174110000|2022-04-28 19:28:30|181.34|178.46|181.19|178.31|181.34|178.46|181.05|178.17|0
1651174120000|2022-04-28 19:28:40|180.62|177.74|180.91|178.03|180.91|178.03|180.62|177.74|0
1651174130000|2022-04-28 19:28:50|181.19|178.31|181.33|178.45|181.33|178.45|181.19|178.31|0
1651174140000|2022-04-28 19:29:00|181.05|178.17|180.77|177.89|181.33|178.45|180.77|177.89|0
1651174150000|2022-04-28 19:29:10|180.62|177.74|180.2|177.32|180.62|177.74|180.2|177.32|0
1651174160000|2022-04-28 19:29:20|180.06|177.18|180.2|177.32|180.2|177.32|180.06|177.18|0
1651174170000|2022-04-28 19:29:30|180.06|177.18|179.91|177.03|180.06|177.18|179.91|177.03|0
1651174180000|2022-04-28 19:29:40|179.77|176.89|178.92|176.04|179.77|176.89|178.92|176.04|0
1651174190000|2022-04-28 19:29:50|178.78|175.9|178.5|175.62|178.92|176.04|178.5|175.62|0
1651174200000|2022-04-28 19:30:00|178.36|175.48|178.5|175.62|178.92|176.04|178.36|175.48|0
1651174210000|2022-04-28 19:30:10|178.64|175.76|178.92|176.04|179.07|176.19|178.64|175.76|0
1651174220000|2022-04-28 19:30:20|178.78|175.9|178.64|175.76|178.78|175.9|178.36|175.48|0
1651174230000|2022-04-28 19:30:30|178.5|175.62|178|175.12|178.5|175.62|178|175.12|0
1651174240000|2022-04-28 19:30:40|178.22|175.34|177.37|174.49|178.22|175.34|177.37|174.49|0
1651174250000|2022-04-28 19:30:50|177.52|174.64|177.37|174.49|177.52|174.64|177.37|174.49|0
1651174260000|2022-04-28 19:31:00|177.23|174.35|176.67|173.79|177.23|174.35|176.53|173.65|0
1651174270000|2022-04-28 19:31:10|176.95|174.07|177.66|174.78|177.66|174.78|176.95|174.07|0
1651174280000|2022-04-28 19:31:20|177.8|174.92|177.51|174.63|177.94|175.06|177.51|174.63|0
1651174290000|2022-04-28 19:31:30|177.23|174.35|177.51|174.63|177.51|174.63|177.23|174.35|0
1651174300000|2022-04-28 19:31:40|177.23|174.35|177.23|174.35|177.23|174.35|177.09|174.21|0
1651174310000|2022-04-28 19:31:50|177.09|174.21|176.95|174.07|177.09|174.21|176.95|174.07|0
1651174320000|2022-04-28 19:32:00|177.23|174.35|177.65|174.77|177.94|175.06|177.23|174.35|0
1651174330000|2022-04-28 19:32:10|177.94|175.06|177.94|175.06|178.08|175.2|177.94|175.06|0
1651174340000|2022-04-28 19:32:20|178.08|175.2|177.37|174.49|178.08|175.2|177.37|174.49|0
1651174350000|2022-04-28 19:32:30|177.09|174.21|176.95|174.07|177.16|174.28|176.95|174.07|0
1651174360000|2022-04-28 19:32:40|176.81|173.93|176.95|174.07|177.09|174.21|176.81|173.93|0
1651174370000|2022-04-28 19:32:50|177.09|174.21|176.67|173.79|177.09|174.21|176.67|173.79|0
1651174380000|2022-04-28 19:33:00|176.53|173.65|176.67|173.79|176.67|173.79|176.53|173.65|0
1651174390000|2022-04-28 19:33:10|176.95|174.07|176.67|173.79|176.95|174.07|176.67|173.79|0
1651174400000|2022-04-28 19:33:20|176.74|173.86|176.11|173.23|176.74|173.86|176.11|173.23|0
1651174410000|2022-04-28 19:33:30|176.25|173.37|175.83|172.95|176.32|173.44|175.83|172.95|0
1651174420000|2022-04-28 19:33:40|175.97|173.09|175.55|172.67|175.97|173.09|175.55|172.67|0
1651174430000|2022-04-28 19:33:50|175.69|172.81|175.41|172.53|175.69|172.81|175.41|172.53|0
1651174440000|2022-04-28 19:34:00|175.13|172.25|174.57|171.69|175.13|172.25|174.57|171.69|0
1651174450000|2022-04-28 19:34:10|174.71|171.83|175.82|172.94|175.82|172.94|174.57|171.69|0
1651174460000|2022-04-28 19:34:20|175.89|173.01|176.24|173.36|176.24|173.36|175.89|173.01|0
1651174470000|2022-04-28 19:34:30|175.96|173.08|175.82|172.94|175.96|173.08|175.82|172.94|0
1651174490000|2022-04-28 19:34:50|175.96|173.08|176.24|173.36|176.24|173.36|175.96|173.08|0
1651174500000|2022-04-28 19:35:00|176.38|173.5|176.38|173.5|176.38|173.5|176.24|173.36|0
1651174510000|2022-04-28 19:35:10|176.24|173.36|175.82|172.94|176.24|173.36|175.82|172.94|0
1651174520000|2022-04-28 19:35:20|176.1|173.22|175.96|173.08|176.24|173.36|175.96|173.08|0
1651174530000|2022-04-28 19:35:30|176.1|173.22|176.1|173.22|176.1|173.22|175.82|172.94|0
1651174540000|2022-04-28 19:35:40|176.24|173.36|176.24|173.36|176.24|173.36|176.24|173.36|0
1651174550000|2022-04-28 19:35:50|175.96|173.08|175.96|173.08|175.96|173.08|175.82|172.94|0
1651174560000|2022-04-28 19:36:00|175.82|172.94|175.82|172.94|176.1|173.22|175.82|172.94|0
1651174570000|2022-04-28 19:36:10|176.38|173.5|175.68|172.8|176.38|173.5|175.41|172.53|0
1651174580000|2022-04-28 19:36:20|175.41|172.53|175.27|172.39|175.41|172.53|175.19|172.31|0
1651174590000|2022-04-28 19:36:30|175.13|172.25|175.4|172.52|175.4|172.52|175.13|172.25|0
1651174600000|2022-04-28 19:36:40|175.68|172.8|175.68|172.8|176.24|173.36|175.68|172.8|0
1651174610000|2022-04-28 19:36:50|175.4|172.52|175.27|172.39|175.4|172.52|175.13|172.25|0
1651174620000|2022-04-28 19:37:00|175.13|172.25|174.29|171.41|175.13|172.25|174.29|171.41|0
1651174630000|2022-04-28 19:37:10|174.57|171.69|174.29|171.41|174.57|171.69|174.16|171.28|0
1651174640000|2022-04-28 19:37:20|174.02|171.14|174.02|171.14|174.16|171.28|174.02|171.14|0
1651174650000|2022-04-28 19:37:30|174.16|171.28|174.71|171.83|174.71|171.83|174.16|171.28|0
1651174660000|2022-04-28 19:37:40|174.85|171.97|175.4|172.52|175.4|172.52|174.85|171.97|0
1651174670000|2022-04-28 19:37:50|175.54|172.66|176.38|173.5|176.38|173.5|175.54|172.66|0
1651174680000|2022-04-28 19:38:00|177.08|174.2|177.63|174.75|177.63|174.75|177.08|174.2|0
1651174690000|2022-04-28 19:38:10|177.49|174.61|177.08|174.2|177.49|174.61|177.08|174.2|0
1651174700000|2022-04-28 19:38:20|177.35|174.47|176.52|173.64|177.35|174.47|176.52|173.64|0
1651174710000|2022-04-28 19:38:30|176.1|173.22|175.82|172.94|176.24|173.36|175.82|172.94|0
1651174720000|2022-04-28 19:38:40|175.68|172.8|176.38|173.5|176.38|173.5|175.68|172.8|0
1651174730000|2022-04-28 19:38:50|176.1|173.22|175.54|172.66|176.38|173.5|175.54|172.66|0
1651174740000|2022-04-28 19:39:00|174.99|172.11|173.6|170.72|174.99|172.11|173.6|170.72|0
1651174750000|2022-04-28 19:39:10|173.74|170.86|174.43|171.55|174.43|171.55|173.74|170.86|0
1651174760000|2022-04-28 19:39:20|174.71|171.83|173.88|171|174.71|171.83|173.88|171|0
1651174770000|2022-04-28 19:39:30|174.02|171.14|173.8|170.92|174.02|171.14|173.74|170.86|0
1651174780000|2022-04-28 19:39:40|174.29|171.41|174.43|171.55|174.43|171.55|174.29|171.41|0
1651174790000|2022-04-28 19:39:50|174.98|172.1|175.26|172.38|175.4|172.52|174.98|172.1|0
1651174800000|2022-04-28 19:40:00|175.4|172.52|174.98|172.1|175.4|172.52|174.98|172.1|0
1651174810000|2022-04-28 19:40:10|175.96|173.08|175.26|172.38|175.96|173.08|175.26|172.38|0
1651174820000|2022-04-28 19:40:20|175.12|172.24|176.1|173.22|176.1|173.22|175.12|172.24|0
1651174830000|2022-04-28 19:40:30|176.37|173.49|176.3|173.42|176.37|173.49|176.3|173.42|0
1651174840000|2022-04-28 19:40:40|176.24|173.36|176.51|173.63|176.79|173.91|176.24|173.36|0
1651174850000|2022-04-28 19:40:50|176.79|173.91|177.35|174.47|177.35|174.47|176.79|173.91|0
1651174860000|2022-04-28 19:41:00|177.21|174.33|177.63|174.75|177.77|174.89|177.21|174.33|0
1651174870000|2022-04-28 19:41:10|177.91|175.03|178.19|175.31|178.19|175.31|177.91|175.03|0
1651174880000|2022-04-28 19:41:20|178.05|175.17|178.61|175.73|178.61|175.73|178.05|175.17|0
1651174890000|2022-04-28 19:41:30|178.4|175.52|177.77|174.89|178.4|175.52|177.77|174.89|0
1651174900000|2022-04-28 19:41:40|177.91|175.03|177.49|174.61|177.91|175.03|177.49|174.61|0
1651174910000|2022-04-28 19:41:50|177.35|174.47|177.35|174.47|177.35|174.47|177.35|174.47|0
1651174920000|2022-04-28 19:42:00|177.21|174.33|177.77|174.89|177.77|174.89|177.21|174.33|0
1651174930000|2022-04-28 19:42:10|177.49|174.61|177.49|174.61|177.49|174.61|177.21|174.33|0
1651174940000|2022-04-28 19:42:20|177.77|174.89|177.21|174.33|177.77|174.89|177.21|174.33|0
1651174950000|2022-04-28 19:42:30|177.07|174.19|177.07|174.19|177.07|174.19|176.93|174.05|0
1651174960000|2022-04-28 19:42:40|177.21|174.33|177.21|174.33|177.49|174.61|177.21|174.33|0
1651174970000|2022-04-28 19:42:50|176.65|173.77|176.37|173.49|176.65|173.77|176.37|173.49|0
1651174980000|2022-04-28 19:43:00|175.82|172.94|175.95|173.07|175.95|173.07|175.68|172.8|0
1651174990000|2022-04-28 19:43:10|175.4|172.52|175.4|172.52|175.4|172.52|175.26|172.38|0
1651175000000|2022-04-28 19:43:20|175.26|172.38|175.12|172.24|175.4|172.52|175.12|172.24|0
1651175010000|2022-04-28 19:43:30|175.26|172.38|174.01|171.13|175.26|172.38|174.01|171.13|0
1651175020000|2022-04-28 19:43:40|173.6|170.72|173.32|170.44|173.73|170.85|173.32|170.44|0
1651175030000|2022-04-28 19:43:50|173.46|170.58|174.01|171.13|174.01|171.13|173.32|170.44|0
1651175040000|2022-04-28 19:44:00|174.43|171.55|174.98|172.1|174.98|172.1|174.43|171.55|0
1651175050000|2022-04-28 19:44:10|174.29|171.41|173.87|170.99|174.29|171.41|173.8|170.92|0
1651175060000|2022-04-28 19:44:20|173.46|170.58|173.87|170.99|174.01|171.13|173.46|170.58|0
1651175070000|2022-04-28 19:44:30|173.73|170.85|173.18|170.3|173.73|170.85|173.18|170.3|0
1651175080000|2022-04-28 19:44:40|172.63|169.75|173.18|170.3|173.18|170.3|172.63|169.75|0
1651175090000|2022-04-28 19:44:50|173.32|170.44|173.32|170.44|173.32|170.44|172.97|170.09|0
1651175100000|2022-04-28 19:45:00|172.9|170.02|172.49|169.61|173.04|170.16|172.49|169.61|0
1651175110000|2022-04-28 19:45:10|172.63|169.75|173.18|170.3|173.18|170.3|172.63|169.75|0
1651175120000|2022-04-28 19:45:20|173.04|170.16|173.32|170.44|173.46|170.58|173.04|170.16|0
1651175130000|2022-04-28 19:45:30|173.59|170.71|174.15|171.27|174.29|171.41|173.59|170.71|0
1651175140000|2022-04-28 19:45:40|174.01|171.13|173.73|170.85|174.01|171.13|173.73|170.85|0
1651175150000|2022-04-28 19:45:50|174.29|171.41|175.12|172.24|175.26|172.38|174.29|171.41|0
1651175160000|2022-04-28 19:46:00|175.51|172.63|176.06|173.18|176.06|173.18|175.51|172.63|0
1651175170000|2022-04-28 19:46:10|176.34|173.46|175.23|172.35|176.34|173.46|175.23|172.35|0
1651175180000|2022-04-28 19:46:20|174.82|171.94|174.88|172|174.95|172.07|174.61|171.73|0
1651175190000|2022-04-28 19:46:30|174.82|171.94|174.82|171.94|174.82|171.94|174.54|171.66|0
1651175200000|2022-04-28 19:46:40|174.68|171.8|174.95|172.07|174.95|172.07|174.54|171.66|0
1651175210000|2022-04-28 19:46:50|175.09|172.21|174.95|172.07|175.23|172.35|174.95|172.07|0
1651175220000|2022-04-28 19:47:00|175.51|172.63|175.09|172.21|175.51|172.63|175.09|172.21|0
1651175230000|2022-04-28 19:47:10|175.37|172.49|174.95|172.07|175.37|172.49|174.95|172.07|0
1651175240000|2022-04-28 19:47:20|174.68|171.8|174.12|171.24|174.81|171.93|174.12|171.24|0
1651175250000|2022-04-28 19:47:30|173.98|171.1|173.85|170.97|173.98|171.1|173.85|170.97|0
1651175260000|2022-04-28 19:47:40|173.71|170.83|172.58|169.7|173.71|170.83|172.58|169.7|0
1651175270000|2022-04-28 19:47:50|172.71|169.83|171.34|168.46|172.71|169.83|171.34|168.46|0
1651175280000|2022-04-28 19:48:00|171.2|168.32|170.93|168.05|171.2|168.32|170.52|167.64|0
1651175290000|2022-04-28 19:48:10|171.48|168.6|172.3|169.42|172.3|169.42|171.48|168.6|0
1651175300000|2022-04-28 19:48:20|172.85|169.97|172.85|169.97|172.85|169.97|172.85|169.97|0
1651175310000|2022-04-28 19:48:30|173.26|170.38|173.13|170.25|173.26|170.38|172.85|169.97|0
1651175320000|2022-04-28 19:48:40|173.26|170.38|173.68|170.8|173.68|170.8|173.26|170.38|0
1651175330000|2022-04-28 19:48:50|173.54|170.66|173.54|170.66|173.68|170.8|173.54|170.66|0
1651175340000|2022-04-28 19:49:00|173.26|170.38|172.85|169.97|173.26|170.38|172.71|169.83|0
1651175350000|2022-04-28 19:49:10|172.57|169.69|173.26|170.38|173.26|170.38|172.57|169.69|0
1651175360000|2022-04-28 19:49:20|172.71|169.83|172.3|169.42|172.85|169.97|172.3|169.42|0
1651175370000|2022-04-28 19:49:30|171.06|168.18|171.61|168.73|171.61|168.73|171.06|168.18|0
1651175380000|2022-04-28 19:49:40|172.16|169.28|172.99|170.11|172.99|170.11|172.16|169.28|0
1651175390000|2022-04-28 19:49:50|173.4|170.52|172.85|169.97|173.4|170.52|172.85|169.97|0
1651175400000|2022-04-28 19:50:00|171.06|168.18|171.47|168.59|171.47|168.59|170.52|167.64|0
1651175410000|2022-04-28 19:50:10|170.38|167.5|169.15|166.27|170.38|167.5|169.15|166.27|0
1651175420000|2022-04-28 19:50:20|170.11|167.23|170.93|168.05|170.93|168.05|170.11|167.23|0
1651175430000|2022-04-28 19:50:30|171.06|168.18|170.38|167.5|171.06|168.18|170.11|167.23|0
1651175440000|2022-04-28 19:50:40|169.83|166.95|169.97|167.09|169.97|167.09|169.83|166.95|0
1651175450000|2022-04-28 19:50:50|169.83|166.95|169.56|166.68|169.83|166.95|169.56|166.68|0
1651175460000|2022-04-28 19:51:00|169.42|166.54|169.42|166.54|169.42|166.54|169.15|166.27|0
1651175470000|2022-04-28 19:51:10|169.15|166.27|168.34|165.46|169.15|166.27|168.34|165.46|0
1651175480000|2022-04-28 19:51:20|168.47|165.59|168.61|165.73|168.61|165.73|168.34|165.46|0
1651175490000|2022-04-28 19:51:30|169.02|166.14|168.88|166|169.02|166.14|168.61|165.73|0
1651175500000|2022-04-28 19:51:40|169.15|166.27|169.42|166.54|169.42|166.54|169.15|166.27|0
1651175510000|2022-04-28 19:51:50|170.51|167.63|170.79|167.91|170.79|167.91|170.51|167.63|0
1651175520000|2022-04-28 19:52:00|170.85|167.97|169.97|167.09|170.92|168.04|169.97|167.09|0
1651175530000|2022-04-28 19:52:10|169.56|166.68|168.74|165.86|169.7|166.82|168.74|165.86|0
1651175540000|2022-04-28 19:52:20|169.15|166.27|169.01|166.13|169.15|166.27|168.61|165.73|0
1651175550000|2022-04-28 19:52:30|168.88|166|169.15|166.27|169.15|166.27|168.61|165.73|0
1651175560000|2022-04-28 19:52:40|168.74|165.86|168.74|165.86|168.81|165.93|168.61|165.73|0
1651175570000|2022-04-28 19:52:50|168.88|166|170.1|167.22|170.1|167.22|168.88|166|0
1651175580000|2022-04-28 19:53:00|169.42|166.54|169.83|166.95|169.97|167.09|169.42|166.54|0
1651175590000|2022-04-28 19:53:10|169.42|166.54|169.29|166.41|169.56|166.68|169.01|166.13|0
1651175600000|2022-04-28 19:53:20|169.15|166.27|169.01|166.13|169.15|166.27|169.01|166.13|0
1651175610000|2022-04-28 19:53:30|168.88|166|169.83|166.95|169.83|166.95|168.88|166|0
1651175620000|2022-04-28 19:53:40|169.69|166.81|170.51|167.63|170.51|167.63|169.69|166.81|0
1651175630000|2022-04-28 19:53:50|170.38|167.5|170.65|167.77|170.65|167.77|170.24|167.36|0
1651175640000|2022-04-28 19:54:00|170.24|167.36|170.65|167.77|170.65|167.77|170.24|167.36|0
1651175650000|2022-04-28 19:54:10|170.1|167.22|170.65|167.77|170.65|167.77|170.1|167.22|0
1651175660000|2022-04-28 19:54:20|170.79|167.91|170.65|167.77|171.06|168.18|170.65|167.77|0
1651175670000|2022-04-28 19:54:30|170.92|168.04|170.92|168.04|170.99|168.11|170.79|167.91|0
1651175680000|2022-04-28 19:54:40|172.02|169.14|172.16|169.28|172.22|169.34|172.02|169.14|0
1651175690000|2022-04-28 19:54:50|172.29|169.41|171.2|168.32|172.29|169.41|171.2|168.32|0
1651175700000|2022-04-28 19:55:00|170.78|167.9|170.24|167.36|170.78|167.9|170.24|167.36|0
1651175710000|2022-04-28 19:55:10|169.56|166.68|170.03|167.15|170.03|167.15|169.56|166.68|0
1651175720000|2022-04-28 19:55:20|170.1|167.22|169.01|166.13|170.1|167.22|169.01|166.13|0
1651175730000|2022-04-28 19:55:30|168.87|165.99|168.29|165.41|168.87|165.99|168.29|165.41|0
1651175740000|2022-04-28 19:55:40|167.89|165.01|168.87|165.99|169.14|166.26|167.89|165.01|0
1651175750000|2022-04-28 19:55:50|168.59|165.71|168.32|165.44|168.59|165.71|168.32|165.44|0
1651175760000|2022-04-28 19:56:00|168.05|165.17|167.65|164.77|168.05|165.17|167.65|164.77|0
1651175770000|2022-04-28 19:56:10|167.44|164.56|168.46|165.58|168.46|165.58|167.44|164.56|0
1651175780000|2022-04-28 19:56:20|168.32|165.44|168.59|165.71|168.73|165.85|168.32|165.44|0
1651175790000|2022-04-28 19:56:30|168.86|165.98|168.86|165.98|168.86|165.98|168.86|165.98|0
1651175800000|2022-04-28 19:56:40|169.14|166.26|169.14|166.26|169.27|166.39|169|166.12|0
1651175810000|2022-04-28 19:56:50|169.41|166.53|170.29|167.41|170.29|167.41|169.41|166.53|0
1651175820000|2022-04-28 19:57:00|170.63|167.75|170.63|167.75|171.18|168.3|170.63|167.75|0
1651175830000|2022-04-28 19:57:10|170.5|167.62|171.45|168.57|171.73|168.85|170.5|167.62|0
1651175840000|2022-04-28 19:57:20|171.04|168.16|171.04|168.16|171.04|168.16|170.77|167.89|0
1651175850000|2022-04-28 19:57:30|171.31|168.43|171.86|168.98|171.86|168.98|170.9|168.02|0
1651175860000|2022-04-28 19:57:40|171.45|168.57|171.86|168.98|171.86|168.98|171.45|168.57|0
1651175870000|2022-04-28 19:57:50|171.59|168.71|171.72|168.84|171.72|168.84|171.18|168.3|0
1651175880000|2022-04-28 19:58:00|171.59|168.71|171.59|168.71|171.86|168.98|171.59|168.71|0
1651175890000|2022-04-28 19:58:10|171.45|168.57|172|169.12|172.14|169.26|171.45|168.57|0
1651175900000|2022-04-28 19:58:20|171.59|168.71|171.86|168.98|171.86|168.98|171.45|168.57|0
1651175910000|2022-04-28 19:58:30|172.13|169.25|172|169.12|172.13|169.25|171.72|168.84|0
1651175920000|2022-04-28 19:58:40|172.27|169.39|172.55|169.67|172.55|169.67|172.27|169.39|0
1651175930000|2022-04-28 19:58:50|172.68|169.8|172.27|169.39|172.68|169.8|172|169.12|0
1651175940000|2022-04-28 19:59:00|171.86|168.98|172.55|169.67|172.96|170.08|171.86|168.98|0
1651175950000|2022-04-28 19:59:10|172.68|169.8|172.68|169.8|173.23|170.35|172.68|169.8|0
1651175960000|2022-04-28 19:59:20|172.41|169.53|172.88|170|173.65|170.77|172.41|169.53|0
1651175970000|2022-04-28 19:59:30|172.19|169.31|172.33|169.45|172.47|169.59|172.19|169.31|0
1651175980000|2022-04-28 19:59:40|172.19|169.31|172.74|169.86|172.88|170|172.19|169.31|0
1651175990000|2022-04-28 19:59:50|173.02|170.14|173.85|170.97|173.85|170.97|173.02|170.14|0
1651176000000|2022-04-28 20:00:00|174.68|171.8|173.3|170.42|174.68|171.8|172.06|169.18|0
1651176010000|2022-04-28 20:00:10|173.02|170.14|173.99|171.11|173.99|171.11|173.02|170.14|0
1651176020000|2022-04-28 20:00:20|174.82|171.94|174.12|171.24|174.82|171.94|174.12|171.24|0
1651176030000|2022-04-28 20:00:30|173.99|171.11|173.99|171.11|174.74|171.86|173.99|171.11|0
1651176040000|2022-04-28 20:00:40|173.5|170.62|173.43|170.55|173.5|170.62|173.29|170.41|0
1651176050000|2022-04-28 20:00:50|173.99|171.11|171.78|168.9|173.99|171.11|171.78|168.9|0
1651176060000|2022-04-28 20:01:00|171.37|168.49|170|167.12|171.37|168.49|168.51|165.63|0
1651176070000|2022-04-28 20:01:10|167.42|164.54|168.23|165.35|168.57|165.69|167.42|164.54|0
1651176080000|2022-04-28 20:01:20|167.15|164.27|165.4|162.52|167.15|164.27|165.4|162.52|0
1651176090000|2022-04-28 20:01:30|164.46|161.58|163.66|160.78|164.73|161.85|163.26|160.38|0
1651176100000|2022-04-28 20:01:40|163.26|160.38|162.86|159.98|163.26|160.38|162.86|159.98|0
1651176110000|2022-04-28 20:01:50|162.99|160.11|162.86|159.98|162.99|160.11|162.86|159.98|0
1651176120000|2022-04-28 20:02:00|162.46|159.58|160.08|157.2|162.59|159.71|160.08|157.2|0
1651176130000|2022-04-28 20:02:10|158.83|155.95|158.77|155.89|159.16|156.28|158.18|155.3|0
1651176140000|2022-04-28 20:02:20|158.37|155.49|158.54|155.66|159.55|156.67|158.37|155.49|0
1651176150000|2022-04-28 20:02:30|159.93|157.05|160.95|158.07|161.41|158.53|159.93|157.05|0
1651176160000|2022-04-28 20:02:40|159.76|156.88|159.63|156.75|159.76|156.88|159.37|156.49|0
1651176170000|2022-04-28 20:02:50|161.28|158.4|159.89|157.01|161.28|158.4|159.89|157.01|0
1651176180000|2022-04-28 20:03:00|160.16|157.28|161.08|158.2|161.08|158.2|160.16|157.28|0
1651176190000|2022-04-28 20:03:10|161.74|158.86|160.88|158|161.88|159|160.88|158|0
1651176200000|2022-04-28 20:03:20|160.68|157.8|160.68|157.8|160.68|157.8|159.89|157.01|0
1651176210000|2022-04-28 20:03:30|160.42|157.54|161.35|158.47|161.35|158.47|160.42|157.54|0
1651176220000|2022-04-28 20:03:40|160.95|158.07|160.55|157.67|160.95|158.07|160.55|157.67|0
1651176230000|2022-04-28 20:03:50|160.95|158.07|160.82|157.94|161.74|158.86|160.82|157.94|0
1651176240000|2022-04-28 20:04:00|161.88|159|162.34|159.46|162.47|159.59|161.61|158.73|0
1651176250000|2022-04-28 20:04:10|162.01|159.13|161.48|158.6|162.01|159.13|161.48|158.6|0
1651176260000|2022-04-28 20:04:20|162.01|159.13|161.67|158.79|162.01|159.13|161.67|158.79|0
1651176270000|2022-04-28 20:04:30|162.27|159.39|162.94|160.06|162.94|160.06|162.27|159.39|0
1651176280000|2022-04-28 20:04:40|163.14|160.26|163.07|160.19|163.21|160.33|162.87|159.99|0
1651176290000|2022-04-28 20:04:50|162.94|160.06|162.81|159.93|162.94|160.06|162.41|159.53|0
1651176300000|2022-04-28 20:05:00|163.74|160.86|163.61|160.73|163.74|160.86|163.27|160.39|0
1651176310000|2022-04-28 20:05:10|163.47|160.59|165.21|162.33|165.21|162.33|163.47|160.59|0
1651176320000|2022-04-28 20:05:20|164.68|161.8|164.81|161.93|165.08|162.2|164.68|161.8|0
1651176330000|2022-04-28 20:05:30|165.08|162.2|165.55|162.67|165.55|162.67|165.08|162.2|0
1651176340000|2022-04-28 20:05:40|165.75|162.87|165.35|162.47|165.89|163.01|165.35|162.47|0
1651176350000|2022-04-28 20:05:50|165.08|162.2|165.75|162.87|165.75|162.87|165.08|162.2|0
1651176360000|2022-04-28 20:06:00|165.35|162.47|166.02|163.14|166.02|163.14|165.35|162.47|0
1651176370000|2022-04-28 20:06:10|166.7|163.82|165.48|162.6|166.9|164.02|165.48|162.6|0
1651176380000|2022-04-28 20:06:20|164.94|162.06|164.94|162.06|165.21|162.33|164.94|162.06|0
1651176390000|2022-04-28 20:06:30|164.68|161.8|164.87|161.99|165.08|162.2|164.68|161.8|0
1651176400000|2022-04-28 20:06:40|164.54|161.66|165.08|162.2|165.08|162.2|164.14|161.26|0
1651176410000|2022-04-28 20:06:50|164.94|162.06|164.41|161.53|164.94|162.06|164.27|161.39|0
1651176420000|2022-04-28 20:07:00|164.94|162.06|164.54|161.66|164.94|162.06|164.54|161.66|0
1651176430000|2022-04-28 20:07:10|163.94|161.06|163.47|160.59|164.41|161.53|163.47|160.59|0
1651176440000|2022-04-28 20:07:20|163.34|160.46|163.87|160.99|163.87|160.99|163.34|160.46|0
1651176450000|2022-04-28 20:07:30|163.47|160.59|163.07|160.19|163.74|160.86|163.07|160.19|0
1651176460000|2022-04-28 20:07:40|163.34|160.46|163.27|160.39|163.34|160.46|163.27|160.39|0
1651176470000|2022-04-28 20:07:50|162.67|159.79|163.52|160.64|163.52|160.64|162.67|159.79|0
1651176480000|2022-04-28 20:08:00|163.38|160.5|163.78|160.9|163.78|160.9|163.38|160.5|0
1651176490000|2022-04-28 20:08:10|162.45|159.57|162.59|159.71|162.78|159.9|162.45|159.57|0
1651176500000|2022-04-28 20:08:20|162.72|159.84|162.06|159.18|162.72|159.84|162.06|159.18|0
1651176510000|2022-04-28 20:08:30|162.19|159.31|162.32|159.44|162.32|159.44|162.05|159.17|0
1651176520000|2022-04-28 20:08:40|162.72|159.84|162.19|159.31|163.12|160.24|162.19|159.31|0
1651176530000|2022-04-28 20:08:50|161.92|159.04|162.05|159.17|162.05|159.17|161.26|158.38|0
1651176540000|2022-04-28 20:09:00|162.19|159.31|161.26|158.38|162.19|159.31|161.26|158.38|0
1651176550000|2022-04-28 20:09:10|161.92|159.04|161.59|158.71|161.92|159.04|161.59|158.71|0
1651176560000|2022-04-28 20:09:20|161.66|158.78|161.66|158.78|161.66|158.78|161.66|158.78|0
1651176570000|2022-04-28 20:09:30|161.79|158.91|160.47|157.59|161.79|158.91|160.47|157.59|0
1651176580000|2022-04-28 20:09:40|160.6|157.72|161.39|158.51|161.52|158.64|160.6|157.72|0
1651176590000|2022-04-28 20:09:50|161.66|158.78|161.52|158.64|161.79|158.91|161.39|158.51|0
1651176600000|2022-04-28 20:10:00|160.6|157.72|161.92|159.04|161.92|159.04|160.6|157.72|0
1651176610000|2022-04-28 20:10:10|162.32|159.44|162.91|160.03|163.12|160.24|162.32|159.44|0
1651176620000|2022-04-28 20:10:20|163.65|160.77|162.85|159.97|163.71|160.83|162.85|159.97|0
1651176630000|2022-04-28 20:10:30|162.98|160.1|161.52|158.64|162.98|160.1|161.52|158.64|0
1651176640000|2022-04-28 20:10:40|162.19|159.31|161.66|158.78|162.19|159.31|161.66|158.78|0
1651176650000|2022-04-28 20:10:50|161.52|158.64|160.86|157.98|161.52|158.64|160.86|157.98|0
1651176660000|2022-04-28 20:11:00|161.13|158.25|161.79|158.91|161.79|158.91|161.13|158.25|0
1651176670000|2022-04-28 20:11:10|161.65|158.77|162.18|159.3|162.18|159.3|161.65|158.77|0
1651176680000|2022-04-28 20:11:20|161.52|158.64|161.39|158.51|161.65|158.77|161.39|158.51|0
1651176690000|2022-04-28 20:11:30|161.32|158.44|161.13|158.25|161.39|158.51|161.13|158.25|0
1651176700000|2022-04-28 20:11:40|161.39|158.51|161.26|158.38|161.39|158.51|161.12|158.24|0
1651176710000|2022-04-28 20:11:50|161.39|158.51|161.98|159.1|161.98|159.1|161.39|158.51|0
1651176720000|2022-04-28 20:12:00|161.65|158.77|161.85|158.97|161.85|158.97|161.65|158.77|0
1651176730000|2022-04-28 20:12:10|161.92|159.04|161.92|159.04|162.18|159.3|161.92|159.04|0
1651176740000|2022-04-28 20:12:20|162.58|159.7|162.78|159.9|162.98|160.1|162.58|159.7|0
1651176750000|2022-04-28 20:12:30|163.25|160.37|162.45|159.57|163.25|160.37|162.45|159.57|0
1651176760000|2022-04-28 20:12:40|161.52|158.64|161.26|158.38|161.52|158.64|161.26|158.38|0
1651176770000|2022-04-28 20:12:50|160.99|158.11|160.99|158.11|161.26|158.38|160.99|158.11|0
1651176780000|2022-04-28 20:13:00|160.86|157.98|161.39|158.51|161.39|158.51|160.86|157.98|0
1651176790000|2022-04-28 20:13:10|161.26|158.38|161.52|158.64|161.65|158.77|161.26|158.38|0
1651176800000|2022-04-28 20:13:20|161.26|158.38|160.99|158.11|161.26|158.38|160.99|158.11|0
1651176810000|2022-04-28 20:13:30|161.26|158.38|161.12|158.24|161.39|158.51|161.12|158.24|0
1651176820000|2022-04-28 20:13:40|160.73|157.85|161.12|158.24|161.12|158.24|160.73|157.85|0
1651176830000|2022-04-28 20:13:50|160.99|158.11|160.66|157.78|160.99|158.11|160.66|157.78|0
1651176840000|2022-04-28 20:14:00|160.59|157.71|160.73|157.85|160.86|157.98|160.59|157.71|0
1651176850000|2022-04-28 20:14:10|160.46|157.58|160.73|157.85|160.73|157.85|160.07|157.19|0
1651176860000|2022-04-28 20:14:20|160.86|157.98|161.25|158.37|161.78|158.9|160.86|157.98|0
1651176870000|2022-04-28 20:14:30|160.59|157.71|159.67|156.79|160.59|157.71|159.67|156.79|0
1651176880000|2022-04-28 20:14:40|159.54|156.66|159.67|156.79|159.67|156.79|159.02|156.14|0
1651176890000|2022-04-28 20:14:50|159.28|156.4|159.41|156.53|159.54|156.66|159.28|156.4|0
1651176910000|2022-04-28 20:15:10|160.17|156.81|161.1|157.74|161.1|157.74|160.17|156.81|0
1651176920000|2022-04-28 20:15:20|161.49|158.13|161.03|157.67|161.49|158.13|161.03|157.67|0
1651176930000|2022-04-28 20:15:30|161.1|157.74|160.96|157.6|161.16|157.8|160.96|157.6|0
1651176940000|2022-04-28 20:15:40|161.23|157.87|161.03|157.67|161.23|157.87|160.7|157.34|0
1651176950000|2022-04-28 20:15:50|160.83|157.47|160.96|157.6|161.1|157.74|160.83|157.47|0
1651176960000|2022-04-28 20:16:00|161.16|157.8|161.03|157.67|161.29|157.93|161.03|157.67|0
1651176970000|2022-04-28 20:16:10|161.1|157.74|161.1|157.74|161.1|157.74|160.96|157.6|0
1651176980000|2022-04-28 20:16:20|160.83|157.47|160.37|157.01|160.96|157.6|160.37|157.01|0
1651176990000|2022-04-28 20:16:30|160.17|156.81|159.52|156.16|160.17|156.81|159.52|156.16|0
1651177000000|2022-04-28 20:16:40|159.38|156.02|159.12|155.76|159.38|156.02|159.12|155.76|0
1651177010000|2022-04-28 20:16:50|158.99|155.63|159.05|155.69|159.12|155.76|158.66|155.3|0
1651177020000|2022-04-28 20:17:00|159.12|155.76|159.12|155.76|159.32|155.96|159.12|155.76|0
1651177030000|2022-04-28 20:17:10|158.99|155.63|158.73|155.37|158.99|155.63|158.53|155.17|0
1651177040000|2022-04-28 20:17:20|158.86|155.5|159.05|155.69|159.05|155.69|158.86|155.5|0
1651177050000|2022-04-28 20:17:30|159.12|155.76|158.73|155.37|159.12|155.76|158.73|155.37|0
1651177060000|2022-04-28 20:17:40|158.6|155.24|158.47|155.11|158.6|155.24|158.47|155.11|0
1651177070000|2022-04-28 20:17:50|158.73|155.37|159.38|156.02|159.38|156.02|158.73|155.37|0
1651177080000|2022-04-28 20:18:00|159.65|156.29|160.04|156.68|160.04|156.68|159.65|156.29|0
1651177090000|2022-04-28 20:18:10|159.65|156.29|159.12|155.76|159.71|156.35|159.12|155.76|0
1651177100000|2022-04-28 20:18:20|159.31|155.95|158.73|155.37|159.31|155.95|158.73|155.37|0
1651177110000|2022-04-28 20:18:30|158.86|155.5|159.05|155.69|159.05|155.69|158.86|155.5|0
1651177120000|2022-04-28 20:18:40|158.99|155.63|159.51|156.15|159.51|156.15|158.99|155.63|0
1651177130000|2022-04-28 20:18:50|159.58|156.22|159.25|155.89|159.58|156.22|159.25|155.89|0
1651177140000|2022-04-28 20:19:00|159.31|155.95|159.91|156.55|159.91|156.55|159.31|155.95|0
1651177150000|2022-04-28 20:19:10|159.78|156.42|159.91|156.55|160.3|156.94|159.78|156.42|0
1651177160000|2022-04-28 20:19:20|159.78|156.42|159.78|156.42|159.78|156.42|159.78|156.42|0
1651177170000|2022-04-28 20:19:30|159.84|156.48|159.91|156.55|160.04|156.68|159.84|156.48|0
1651177180000|2022-04-28 20:19:40|159.84|156.48|159.84|156.48|160.04|156.68|159.84|156.48|0
1651177190000|2022-04-28 20:19:50|160.04|156.68|160.36|157|160.36|157|159.91|156.55|0
1651177200000|2022-04-28 20:20:00|160.43|157.07|160.17|156.81|160.43|157.07|160.17|156.81|0
1651177210000|2022-04-28 20:20:10|160.23|156.87|159.51|156.15|160.23|156.87|159.51|156.15|0
1651177220000|2022-04-28 20:20:20|159.64|156.28|160.17|156.81|160.17|156.81|159.64|156.28|0
1651177230000|2022-04-28 20:20:30|160.04|156.68|159.97|156.61|160.04|156.68|159.91|156.55|0
1651177240000|2022-04-28 20:20:40|160.1|156.74|160.04|156.68|160.1|156.74|159.91|156.55|0
1651177250000|2022-04-28 20:20:50|160.1|156.74|160.7|157.34|160.7|157.34|160.1|156.74|0
1651177260000|2022-04-28 20:21:00|161.88|158.52|162.55|159.19|162.55|159.19|161.88|158.52|0
1651177270000|2022-04-28 20:21:10|162.02|158.66|160.43|157.07|162.02|158.66|160.43|157.07|0
1651177280000|2022-04-28 20:21:20|160.56|157.2|161.15|157.79|161.15|157.79|160.56|157.2|0
1651177290000|2022-04-28 20:21:30|161.22|157.86|159.64|156.28|161.22|157.86|159.38|156.02|0
1651177300000|2022-04-28 20:21:40|159.9|156.54|159.25|155.89|160.3|156.94|159.25|155.89|0
1651177310000|2022-04-28 20:21:50|159.18|155.82|160.43|157.07|160.43|157.07|159.18|155.82|0
1651177320000|2022-04-28 20:22:00|160.96|157.6|162.28|158.92|162.28|158.92|160.96|157.6|0
1651177330000|2022-04-28 20:22:10|162.55|159.19|161.42|158.06|162.55|159.19|161.42|158.06|0
1651177340000|2022-04-28 20:22:20|161.75|158.39|161.49|158.13|161.75|158.39|161.42|158.06|0
1651177350000|2022-04-28 20:22:30|160.69|157.33|162.15|158.79|162.15|158.79|160.69|157.33|0
1651177360000|2022-04-28 20:22:40|162.21|158.85|162.48|159.12|162.48|159.12|162.15|158.79|0
1651177370000|2022-04-28 20:22:50|162.34|158.98|162.21|158.85|162.41|159.05|162.21|158.85|0
1651177380000|2022-04-28 20:23:00|162.01|158.65|161.95|158.59|162.01|158.65|161.81|158.45|0
1651177390000|2022-04-28 20:23:10|161.88|158.52|162.41|159.05|162.54|159.18|161.88|158.52|0
1651177400000|2022-04-28 20:23:20|162.28|158.92|162.01|158.65|162.28|158.92|162.01|158.65|0
1651177410000|2022-04-28 20:23:30|162.34|158.98|163.21|159.85|163.21|159.85|162.34|158.98|0
1651177420000|2022-04-28 20:23:40|162.94|159.58|163.01|159.65|163.01|159.65|162.94|159.58|0
1651177430000|2022-04-28 20:23:50|162.74|159.38|163.8|160.44|163.8|160.44|162.74|159.38|0
1651177440000|2022-04-28 20:24:00|163.74|160.38|162.87|159.51|163.74|160.38|162.87|159.51|0
1651177450000|2022-04-28 20:24:10|163.01|159.65|162.21|158.85|163.01|159.65|162.21|158.85|0
1651177460000|2022-04-28 20:24:20|162.41|159.05|162.08|158.72|162.41|159.05|162.08|158.72|0
1651177470000|2022-04-28 20:24:30|162.15|158.79|162.41|159.05|162.41|159.05|161.94|158.58|0
1651177480000|2022-04-28 20:24:40|162.34|158.98|162.01|158.65|162.34|158.98|161.88|158.52|0
1651177490000|2022-04-28 20:24:50|162.08|158.72|162.08|158.72|162.54|159.18|162.08|158.72|0
1651177500000|2022-04-28 20:25:00|162.21|158.85|162.81|159.45|162.94|159.58|162.21|158.85|0
1651177510000|2022-04-28 20:25:10|162.94|159.58|162.28|158.92|163|159.64|162.28|158.92|0
1651177520000|2022-04-28 20:25:20|162.01|158.65|161.88|158.52|162.01|158.65|161.88|158.52|0
1651177530000|2022-04-28 20:25:30|162.08|158.72|162.21|158.85|162.21|158.85|162.08|158.72|0
1651177540000|2022-04-28 20:25:40|162.28|158.92|162.07|158.71|162.28|158.92|162.07|158.71|0
1651177550000|2022-04-28 20:25:50|162.14|158.78|162.21|158.85|162.21|158.85|161.88|158.52|0
1651177560000|2022-04-28 20:26:00|162.41|159.05|162.61|159.25|162.61|159.25|162.28|158.92|0
1651177570000|2022-04-28 20:26:10|162.54|159.18|162.34|158.98|162.6|159.24|162.34|158.98|0
1651177580000|2022-04-28 20:26:20|162.54|159.18|162.47|159.11|162.54|159.18|162.47|159.11|0
1651177590000|2022-04-28 20:26:30|162.21|158.85|162.34|158.98|162.34|158.98|162.14|158.78|0
1651177600000|2022-04-28 20:26:40|162.6|159.24|162.54|159.18|162.6|159.24|162.54|159.18|0
1651177610000|2022-04-28 20:26:50|162.47|159.11|162.47|159.11|162.47|159.11|162.47|159.11|0
1651177620000|2022-04-28 20:27:00|162.67|159.31|162.74|159.38|162.74|159.38|162.6|159.24|0
1651177630000|2022-04-28 20:27:10|162.67|159.31|162.87|159.51|162.87|159.51|162.67|159.31|0
1651177640000|2022-04-28 20:27:20|162.6|159.24|162.6|159.24|162.67|159.31|162.6|159.24|0
1651177650000|2022-04-28 20:27:30|162.87|159.51|162.74|159.38|162.87|159.51|162.74|159.38|0
1651177660000|2022-04-28 20:27:40|162.81|159.45|162.41|159.05|162.81|159.45|162.41|159.05|0
1651177670000|2022-04-28 20:27:50|162.54|159.18|160.82|157.46|162.54|159.18|160.82|157.46|0
1651177680000|2022-04-28 20:28:00|161.28|157.92|161.28|157.92|161.48|158.12|161.28|157.92|0
1651177690000|2022-04-28 20:28:10|161.61|158.25|161.94|158.58|161.94|158.58|161.54|158.18|0
1651177700000|2022-04-28 20:28:20|162.14|158.78|162.41|159.05|162.47|159.11|162.14|158.78|0
1651177710000|2022-04-28 20:28:30|162.74|159.38|163.4|160.04|163.4|160.04|162.74|159.38|0
1651177720000|2022-04-28 20:28:40|163.27|159.91|162.6|159.24|163.27|159.91|162.6|159.24|0
1651177730000|2022-04-28 20:28:50|162.34|158.98|162.6|159.24|162.73|159.37|162.34|158.98|0
1651177740000|2022-04-28 20:29:00|162.8|159.44|162.94|159.58|163|159.64|162.8|159.44|0
1651177750000|2022-04-28 20:29:10|162.87|159.51|162.73|159.37|163|159.64|162.54|159.18|0
1651177760000|2022-04-28 20:29:20|162.87|159.51|163.07|159.71|163.07|159.71|162.87|159.51|0
1651177770000|2022-04-28 20:29:30|163.34|159.98|163.27|159.91|163.34|159.98|163.2|159.84|0
1651177780000|2022-04-28 20:29:40|163.13|159.77|163.27|159.91|163.33|159.97|163.13|159.77|0
1651177790000|2022-04-28 20:29:50|163.2|159.84|162.87|159.51|163.4|160.04|162.87|159.51|0
1651177800000|2022-04-28 20:30:00|163.07|159.71|171.5|168.14|171.5|168.14|163.07|159.71|0
1651177810000|2022-04-28 20:30:10|168.77|165.41|173.01|169.65|173.29|169.93|168.77|165.41|0
1651177820000|2022-04-28 20:30:20|171.78|168.42|174.12|170.2|176.68|173.32|171.78|168.42|0
1651177830000|2022-04-28 20:30:30|173.29|169.37|173.43|169.51|175.36|171.44|173.29|169.37|0
1651177840000|2022-04-28 20:30:40|172.88|168.96|171.03|167.11|172.88|168.96|171.03|167.11|0
1651177850000|2022-04-28 20:30:50|170.69|166.77|172.05|168.13|172.33|168.41|170.69|166.77|0
1651177860000|2022-04-28 20:31:00|172.26|168.34|171.03|167.11|172.47|168.55|171.03|167.11|0
1651177870000|2022-04-28 20:31:10|170.96|167.04|171.37|167.45|171.78|167.86|170.96|167.04|0
1651177880000|2022-04-28 20:31:20|171.1|167.18|171.37|167.45|171.37|167.45|169.94|166.02|0
1651177890000|2022-04-28 20:31:30|171.51|167.59|170.41|166.49|171.51|167.59|170.28|166.36|0
1651177900000|2022-04-28 20:31:40|170.82|166.9|171.64|167.72|171.92|168|170.82|166.9|0
1651177910000|2022-04-28 20:31:50|170.41|166.49|171.37|167.45|171.37|167.45|170.08|166.16|0
1651177920000|2022-04-28 20:32:00|171.1|167.18|167.02|163.1|171.1|167.18|167.02|163.1|0
1651177930000|2022-04-28 20:32:10|167.29|163.37|168.85|164.93|168.85|164.93|167.29|163.37|0
1651177940000|2022-04-28 20:32:20|167.5|163.58|168.04|164.12|169.46|165.54|167.43|163.51|0
1651177950000|2022-04-28 20:32:30|166.82|162.9|168.24|164.32|168.85|164.93|166.82|162.9|0
1651177960000|2022-04-28 20:32:40|168.51|164.59|169.39|165.47|169.39|165.47|168.51|164.59|0
1651177970000|2022-04-28 20:32:50|169.6|165.68|170.07|166.15|170.07|166.15|169.6|165.68|0
1651177980000|2022-04-28 20:33:00|168.78|164.86|169.19|165.27|169.46|165.54|168.78|164.86|0
1651177990000|2022-04-28 20:33:10|168.92|165|168.24|164.32|168.92|165|168.24|164.32|0
1651178000000|2022-04-28 20:33:20|168.58|164.66|169.32|165.4|169.32|165.4|168.58|164.66|0
1651178010000|2022-04-28 20:33:30|169.87|165.95|169.39|165.47|169.87|165.95|169.05|165.13|0
1651178020000|2022-04-28 20:33:40|169.19|165.27|170.14|166.22|170.14|166.22|169.05|165.13|0
1651178030000|2022-04-28 20:33:50|169.46|165.54|169.39|165.47|169.46|165.54|168.92|165|0
1651178040000|2022-04-28 20:34:00|169.32|165.4|168.78|164.86|170.14|166.22|168.78|164.86|0
1651178050000|2022-04-28 20:34:10|168.91|164.99|168.64|164.72|169.26|165.34|168.64|164.72|0
1651178060000|2022-04-28 20:34:20|168.91|164.99|169.53|165.61|169.53|165.61|168.91|164.99|0
1651178070000|2022-04-28 20:34:30|169.73|165.81|169.73|165.81|169.87|165.95|169.73|165.81|0
1651178080000|2022-04-28 20:34:40|169.53|165.61|169.59|165.67|170.27|166.35|169.53|165.61|0
1651178090000|2022-04-28 20:34:50|169.73|165.81|170.89|166.97|170.89|166.97|169.66|165.74|0
1651178100000|2022-04-28 20:35:00|171.09|167.17|170.96|167.04|171.09|167.17|170.82|166.9|0
1651178110000|2022-04-28 20:35:10|170.82|166.9|171.16|167.24|171.23|167.31|170.82|166.9|0
1651178120000|2022-04-28 20:35:20|171.71|167.79|172.74|168.82|172.87|168.95|171.71|167.79|0
1651178130000|2022-04-28 20:35:30|173.29|169.37|172.4|168.48|173.29|169.37|172.32|168.4|0
1651178140000|2022-04-28 20:35:40|172.19|168.27|172.32|168.4|172.53|168.61|172.19|168.27|0
1651178150000|2022-04-28 20:35:50|172.46|168.54|173.22|169.3|173.22|169.3|172.46|168.54|0
1651178160000|2022-04-28 20:36:00|173.15|169.23|171.77|167.85|173.15|169.23|171.77|167.85|0
1651178170000|2022-04-28 20:36:10|171.91|167.99|171.09|167.17|171.91|167.99|171.09|167.17|0
1651178180000|2022-04-28 20:36:20|170.95|167.03|169.93|166.01|170.95|167.03|169.93|166.01|0
1651178190000|2022-04-28 20:36:30|169.53|165.61|170.14|166.22|170.14|166.22|169.53|165.61|0
1651178200000|2022-04-28 20:36:40|169.73|165.81|170.14|166.22|170.14|166.22|169.73|165.81|0
1651178210000|2022-04-28 20:36:50|170.21|166.29|170.34|166.42|170.34|166.42|169.73|165.81|0
1651178220000|2022-04-28 20:37:00|170.75|166.83|169.86|165.94|170.75|166.83|169.86|165.94|0
1651178230000|2022-04-28 20:37:10|170.13|166.21|170.54|166.62|170.68|166.76|170.13|166.21|0
1651178240000|2022-04-28 20:37:20|170.41|166.49|170.07|166.15|170.41|166.49|170.07|166.15|0
1651178250000|2022-04-28 20:37:30|170|166.08|169.66|165.74|170|166.08|169.52|165.6|0
1651178260000|2022-04-28 20:37:40|170.13|166.21|169.93|166.01|170.13|166.21|169.66|165.74|0
1651178270000|2022-04-28 20:37:50|169.8|165.88|169.66|165.74|169.8|165.88|169.59|165.67|0
1651178280000|2022-04-28 20:38:00|169.32|165.4|169.32|165.4|169.59|165.67|169.32|165.4|0
1651178290000|2022-04-28 20:38:10|168.98|165.06|168.1|164.18|168.98|165.06|168.1|164.18|0
1651178300000|2022-04-28 20:38:20|168.17|164.25|168.98|165.06|168.98|165.06|168.17|164.25|0
1651178310000|2022-04-28 20:38:30|168.91|164.99|169.05|165.13|169.05|165.13|168.77|164.85|0
1651178320000|2022-04-28 20:38:40|168.91|164.99|168.03|164.11|168.91|164.99|168.03|164.11|0
1651178330000|2022-04-28 20:38:50|168.37|164.45|169.32|165.4|169.32|165.4|168.37|164.45|0
1651178340000|2022-04-28 20:39:00|169.05|165.13|169.05|165.13|169.39|165.47|168.91|164.99|0
1651178350000|2022-04-28 20:39:10|169.25|165.33|169.72|165.8|169.72|165.8|169.25|165.33|0
1651178360000|2022-04-28 20:39:20|170.07|166.15|169.86|165.94|170.54|166.62|169.86|165.94|0
1651178370000|2022-04-28 20:39:30|170|166.08|169.04|165.12|170|166.08|169.04|165.12|0
1651178380000|2022-04-28 20:39:40|168.91|164.99|168.77|164.85|168.91|164.99|168.5|164.58|0
1651178390000|2022-04-28 20:39:50|168.91|164.99|168.64|164.72|168.91|164.99|168.64|164.72|0
1651178400000|2022-04-28 20:40:00|168.71|164.79|167.96|164.04|168.77|164.85|167.96|164.04|0
1651178410000|2022-04-28 20:40:10|168.1|164.18|168.3|164.38|168.3|164.38|168.1|164.18|0
1651178420000|2022-04-28 20:40:20|168.44|164.52|168.1|164.18|168.44|164.52|168.1|164.18|0
1651178430000|2022-04-28 20:40:30|167.63|163.71|167.42|163.5|167.63|163.71|167.42|163.5|0
1651178440000|2022-04-28 20:40:40|167.55|163.63|167.55|163.63|167.55|163.63|167.55|163.63|0
1651178450000|2022-04-28 20:40:50|167.02|163.1|167.02|163.1|167.09|163.17|167.02|163.1|0
1651178460000|2022-04-28 20:41:00|167.35|163.43|167.15|163.23|167.35|163.43|167.08|163.16|0
1651178470000|2022-04-28 20:41:10|167.28|163.36|167.15|163.23|167.49|163.57|167.15|163.23|0
1651178480000|2022-04-28 20:41:20|167.08|163.16|167.82|163.9|167.82|163.9|167.08|163.16|0
1651178490000|2022-04-28 20:41:30|167.96|164.04|168.36|164.44|168.36|164.44|167.89|163.97|0
1651178500000|2022-04-28 20:41:40|168.09|164.17|168.23|164.31|168.3|164.38|168.09|164.17|0
1651178510000|2022-04-28 20:41:50|168.09|164.17|168.64|164.72|168.64|164.72|168.09|164.17|0
1651178520000|2022-04-28 20:42:00|168.5|164.58|168.71|164.79|168.71|164.79|168.5|164.58|0
1651178530000|2022-04-28 20:42:10|168.57|164.65|168.23|164.31|168.71|164.79|168.23|164.31|0
1651178540000|2022-04-28 20:42:20|168.36|164.44|168.98|165.06|168.98|165.06|168.36|164.44|0
1651178550000|2022-04-28 20:42:30|168.63|164.71|169.11|165.19|169.11|165.19|168.5|164.58|0
1651178560000|2022-04-28 20:42:40|168.98|165.06|168.91|164.99|169.04|165.12|168.84|164.92|0
1651178570000|2022-04-28 20:42:50|168.84|164.92|168.77|164.85|168.84|164.92|168.7|164.78|0
1651178580000|2022-04-28 20:43:00|168.57|164.65|167.82|163.9|168.57|164.65|167.42|163.5|0
1651178590000|2022-04-28 20:43:10|167.96|164.04|167.62|163.7|167.96|164.04|167.62|163.7|0
1651178600000|2022-04-28 20:43:20|168.09|164.17|168.16|164.24|168.16|164.24|168.03|164.11|0
1651178610000|2022-04-28 20:43:30|168.09|164.17|167.96|164.04|168.09|164.17|167.62|163.7|0
1651178620000|2022-04-28 20:43:40|168.03|164.11|166.44|162.52|168.03|164.11|166.44|162.52|0
1651178630000|2022-04-28 20:43:50|166.57|162.65|166.71|162.79|166.71|162.79|166.3|162.38|0
1651178640000|2022-04-28 20:44:00|166.64|162.72|166.71|162.79|166.71|162.79|166.43|162.51|0
1651178650000|2022-04-28 20:44:10|166.7|162.78|166.7|162.78|166.7|162.78|166.7|162.78|0
1651178660000|2022-04-28 20:44:20|167.11|163.19|166.7|162.78|167.11|163.19|166.7|162.78|0
1651178670000|2022-04-28 20:44:30|166.77|162.85|166.7|162.78|166.77|162.85|166.64|162.72|0
1651178680000|2022-04-28 20:44:40|166.97|163.05|166.91|162.99|166.97|163.05|166.91|162.99|0
1651178690000|2022-04-28 20:44:50|166.7|162.78|167.45|163.53|168.13|164.21|166.7|162.78|0
1651178700000|2022-04-28 20:45:00|167.25|163.33|166.77|162.85|167.25|163.33|166.77|162.85|0
1651178710000|2022-04-28 20:45:10|166.57|162.65|166.64|162.72|166.64|162.72|166.43|162.51|0
1651178720000|2022-04-28 20:45:20|166.57|162.65|166.43|162.51|166.84|162.92|166.43|162.51|0
1651178730000|2022-04-28 20:45:30|166.84|162.92|166.84|162.92|167.04|163.12|166.77|162.85|0
1651178740000|2022-04-28 20:45:40|166.97|163.05|166.97|163.05|166.97|163.05|166.64|162.72|0
1651178750000|2022-04-28 20:45:50|167.04|163.12|167.18|163.26|167.18|163.26|167.04|163.12|0
1651178760000|2022-04-28 20:46:00|167.24|163.32|167.11|163.19|167.38|163.46|167.11|163.19|0
1651178770000|2022-04-28 20:46:10|167.24|163.32|167.11|163.19|167.24|163.32|167.04|163.12|0
1651178780000|2022-04-28 20:46:20|166.84|162.92|166.77|162.85|166.84|162.92|166.7|162.78|0
1651178790000|2022-04-28 20:46:30|166.5|162.58|166.1|162.18|166.5|162.58|166.1|162.18|0
1651178800000|2022-04-28 20:46:40|165.15|161.23|165.08|161.16|165.15|161.23|164.75|160.83|0
1651178810000|2022-04-28 20:46:50|164.75|160.83|164.68|160.76|164.75|160.83|164.62|160.7|0
1651178820000|2022-04-28 20:47:00|164.21|160.29|163.14|159.22|164.21|160.29|163.14|159.22|0
1651178830000|2022-04-28 20:47:10|162.61|158.69|163.34|159.42|163.48|159.56|162.61|158.69|0
1651178840000|2022-04-28 20:47:20|163.41|159.49|162.81|158.89|163.41|159.49|162.54|158.62|0
1651178850000|2022-04-28 20:47:30|162.94|159.02|162.74|158.82|162.94|159.02|162.54|158.62|0
1651178860000|2022-04-28 20:47:40|162.48|158.56|161.95|158.03|162.48|158.56|161.95|158.03|0
1651178870000|2022-04-28 20:47:50|162.27|158.35|162.14|158.22|162.34|158.42|162.14|158.22|0
1651178880000|2022-04-28 20:48:00|162.01|158.09|161.94|158.02|162.34|158.42|161.94|158.02|0
1651178890000|2022-04-28 20:48:10|161.55|157.63|160.81|156.89|161.55|157.63|160.75|156.83|0
1651178900000|2022-04-28 20:48:20|160.95|157.03|161.02|157.1|161.02|157.1|160.95|157.03|0
1651178910000|2022-04-28 20:48:30|160.95|157.03|161.34|157.42|161.48|157.56|160.95|157.03|0
1651178920000|2022-04-28 20:48:40|161.21|157.29|160.68|156.76|161.21|157.29|160.68|156.76|0
1651178930000|2022-04-28 20:48:50|160.95|157.03|161.15|157.23|161.15|157.23|160.95|157.03|0
1651178940000|2022-04-28 20:49:00|161.08|157.16|160.35|156.43|161.08|157.16|160.35|156.43|0
1651178950000|2022-04-28 20:49:10|159.56|155.64|159.76|155.84|159.76|155.84|159.36|155.44|0
1651178960000|2022-04-28 20:49:20|159.96|156.04|159.76|155.84|159.96|156.04|159.62|155.7|0
1651178970000|2022-04-28 20:49:30|159.69|155.77|159.62|155.7|159.83|155.91|159.49|155.57|0
1651178980000|2022-04-28 20:49:40|159.49|155.57|160.09|156.17|160.09|156.17|159.49|155.57|0
1651178990000|2022-04-28 20:49:50|160.02|156.1|159.62|155.7|160.02|156.1|159.62|155.7|0
1651179000000|2022-04-28 20:50:00|159.69|155.77|159.43|155.51|159.69|155.77|159.43|155.51|0
1651179010000|2022-04-28 20:50:10|159.62|155.7|159.49|155.57|159.62|155.7|159.17|155.25|0
1651179020000|2022-04-28 20:50:20|159.76|155.84|160.09|156.17|160.09|156.17|159.76|155.84|0
1651179030000|2022-04-28 20:50:30|160.02|156.1|159.62|155.7|160.02|156.1|159.62|155.7|0
1651179040000|2022-04-28 20:50:40|159.43|155.51|159.89|155.97|159.89|155.97|159.43|155.51|0
1651179050000|2022-04-28 20:50:50|159.49|155.57|159.82|155.9|159.89|155.97|159.49|155.57|0
1651179060000|2022-04-28 20:51:00|159.96|156.04|160.28|156.36|160.28|156.36|159.96|156.04|0
1651179070000|2022-04-28 20:51:10|160.02|156.1|159.49|155.57|160.02|156.1|159.49|155.57|0
1651179080000|2022-04-28 20:51:20|159.89|155.97|159.96|156.04|160.09|156.17|159.82|155.9|0
1651179090000|2022-04-28 20:51:30|159.56|155.64|160.02|156.1|160.02|156.1|159.49|155.57|0
1651179100000|2022-04-28 20:51:40|160.22|156.3|159.81|156.45|160.22|156.45|159.67|156.17|0
1651179110000|2022-04-28 20:51:50|159.33|156.53|159.33|156.53|159.33|156.53|159.26|156.46|0
1651179120000|2022-04-28 20:52:00|159.26|156.46|159.92|157.12|159.92|157.12|159.06|156.26|0
1651179130000|2022-04-28 20:52:10|160.05|157.25|159.59|156.79|160.05|157.25|159.59|156.79|0
1651179140000|2022-04-28 20:52:20|159.66|156.86|159.59|156.79|159.72|156.92|159.59|156.79|0
1651179150000|2022-04-28 20:52:30|159.72|156.92|159.53|156.73|159.72|156.92|159.46|156.66|0
1651179160000|2022-04-28 20:52:40|159.39|156.59|158.87|156.07|159.39|156.59|158.87|156.07|0
1651179170000|2022-04-28 20:52:50|159.13|156.33|159.13|156.33|159.19|156.39|159.06|156.26|0
1651179180000|2022-04-28 20:53:00|159.06|156.26|158.93|156.13|159.13|156.33|158.93|156.13|0
1651179190000|2022-04-28 20:53:10|159.13|156.33|159.39|156.59|159.59|156.79|159.06|156.26|0
1651179200000|2022-04-28 20:53:20|159.52|156.72|159.39|156.59|159.52|156.72|159.39|156.59|0
1651179210000|2022-04-28 20:53:30|159.46|156.66|159.52|156.72|159.79|156.99|159.46|156.66|0
1651179220000|2022-04-28 20:53:40|159.46|156.66|160.19|157.39|160.19|157.39|159.46|156.66|0
1651179230000|2022-04-28 20:53:50|160.12|157.32|160.19|157.39|160.58|157.78|160.12|157.32|0
1651179240000|2022-04-28 20:54:00|160.05|157.25|159.85|157.05|160.05|157.25|159.85|157.05|0
1651179250000|2022-04-28 20:54:10|159.92|157.12|160.05|157.25|160.05|157.25|159.92|157.12|0
1651179260000|2022-04-28 20:54:20|159.72|156.92|160.18|157.38|160.25|157.45|159.72|156.92|0
1651179270000|2022-04-28 20:54:30|160.32|157.52|160.85|158.05|160.85|158.05|160.32|157.52|0
1651179280000|2022-04-28 20:54:40|161.04|158.24|160.51|157.71|161.04|158.24|160.51|157.71|0
1651179290000|2022-04-28 20:54:50|160.58|157.78|160.78|157.98|160.78|157.98|160.58|157.78|0
1651179300000|2022-04-28 20:55:00|160.51|157.71|160.45|157.65|160.58|157.78|160.38|157.58|0
1651179310000|2022-04-28 20:55:10|160.71|157.91|160.98|158.18|161.24|158.44|160.64|157.84|0
1651179320000|2022-04-28 20:55:20|161.04|158.24|161.24|158.44|161.24|158.44|161.04|158.24|0
1651179330000|2022-04-28 20:55:30|161.31|158.51|161.24|158.44|161.38|158.58|161.04|158.24|0
1651179340000|2022-04-28 20:55:40|161.04|158.24|161.24|158.44|161.38|158.58|161.04|158.24|0
1651179350000|2022-04-28 20:55:50|161.57|158.77|161.57|158.77|161.64|158.84|161.57|158.77|0
1651179360000|2022-04-28 20:56:00|161.51|158.71|161.44|158.64|161.57|158.77|161.44|158.64|0
1651179370000|2022-04-28 20:56:10|161.57|158.77|162.51|159.71|162.84|160.04|161.51|158.71|0
1651179380000|2022-04-28 20:56:20|162.44|159.64|162.31|159.51|162.57|159.77|162.31|159.51|0
1651179390000|2022-04-28 20:56:30|162.17|159.37|162.24|159.44|162.24|159.44|162.17|159.37|0
1651179400000|2022-04-28 20:56:40|162.1|159.3|162.31|159.51|162.37|159.57|161.97|159.17|0
1651179410000|2022-04-28 20:56:50|162.1|159.3|161.97|159.17|162.1|159.3|161.97|159.17|0
1651179420000|2022-04-28 20:57:00|162.04|159.24|161.71|158.91|162.04|159.24|161.71|158.91|0
1651179430000|2022-04-28 20:57:10|161.64|158.84|161.64|158.84|161.64|158.84|161.51|158.71|0
1651179440000|2022-04-28 20:57:20|161.7|158.9|160.38|157.58|162.31|159.51|160.38|157.58|0
1651179450000|2022-04-28 20:57:30|159.92|157.12|160.71|157.91|160.71|157.91|159.92|157.12|0
1651179460000|2022-04-28 20:57:40|160.45|157.65|160.38|157.58|160.45|157.65|160.38|157.58|0
1651179470000|2022-04-28 20:57:50|160.45|157.65|160.64|157.84|160.64|157.84|160.38|157.58|0
1651179480000|2022-04-28 20:58:00|160.58|157.78|160.31|157.51|160.58|157.78|160.31|157.51|0
1651179490000|2022-04-28 20:58:10|160.18|157.38|160.24|157.44|160.24|157.44|160.18|157.38|0
1651179500000|2022-04-28 20:58:20|160.31|157.51|160.45|157.65|160.45|157.65|160.31|157.51|0
1651179510000|2022-04-28 20:58:30|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1651179520000|2022-04-28 20:58:40|160.44|157.64|160.31|157.51|160.44|157.64|160.24|157.44|0
1651179530000|2022-04-28 20:58:50|160.38|157.58|159.52|156.72|160.38|157.58|159.52|156.72|0
1651179540000|2022-04-28 20:59:00|159.39|156.59|159.92|157.12|160.31|157.51|159.39|156.59|0
1651179550000|2022-04-28 20:59:10|160.18|157.38|160.24|157.44|160.24|157.44|160.11|157.31|0
1651179560000|2022-04-28 20:59:20|160.38|157.58|160.24|157.44|160.38|157.58|160.24|157.44|0
1651179570000|2022-04-28 20:59:30|160.44|157.64|160.31|157.51|160.44|157.64|160.24|157.44|0
1651179580000|2022-04-28 20:59:40|160.37|157.57|160.18|157.38|160.37|157.57|160.18|157.38|0
1651179590000|2022-04-28 20:59:50|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1651179600000|2022-04-28 21:00:00|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1651179610000|2022-04-28 21:00:10|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1651179620000|2022-04-28 21:00:20|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1651179630000|2022-04-28 21:00:30|159.82|157.02|159.7|156.9|159.82|157.02|159.7|156.9|0
1651179640000|2022-04-28 21:00:40|159.68|156.88|160.5|157.7|160.69|157.89|159.68|156.88|0
1651179650000|2022-04-28 21:00:50|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651179660000|2022-04-28 21:01:00|161.46|158.66|160.9|158.1|161.46|158.66|160.5|157.7|0
1651179670000|2022-04-28 21:01:10|160.94|158.14|160.5|157.7|160.94|158.14|160.5|157.7|0
1651179680000|2022-04-28 21:01:20|160.49|157.69|160.78|157.98|160.78|157.98|160.49|157.69|0
1651179700000|2022-04-28 21:01:40|160.84|158.04|160.78|157.98|160.84|158.04|160.78|157.98|0
1651179710000|2022-04-28 21:01:50|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1651179720000|2022-04-28 21:02:00|160.49|157.69|160.49|157.69|160.49|157.69|160.49|157.69|0
1651179740000|2022-04-28 21:02:20|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1651179750000|2022-04-28 21:02:30|159.91|157.11|159.8|157|159.91|157.11|159.76|156.96|0
1651179760000|2022-04-28 21:02:40|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1651179790000|2022-04-28 21:03:10|159.74|156.94|159.26|156.46|159.74|156.94|159.26|156.46|0
1651179800000|2022-04-28 21:03:20|159.33|156.53|158.91|156.11|159.33|156.53|158.91|156.11|0
1651179810000|2022-04-28 21:03:30|158.89|156.09|159.14|156.34|159.14|156.34|158.89|156.09|0
1651179820000|2022-04-28 21:03:40|159.24|156.44|159.16|156.36|159.24|156.44|159.16|156.36|0
1651179840000|2022-04-28 21:04:00|159.28|156.48|159.16|156.36|159.28|156.48|159.16|156.36|0
1651179850000|2022-04-28 21:04:10|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1651179860000|2022-04-28 21:04:20|158.95|156.15|158.76|155.96|159.01|156.21|158.76|155.96|0
1651179870000|2022-04-28 21:04:30|158.72|155.92|158.76|155.96|158.76|155.96|158.72|155.92|0
1651179880000|2022-04-28 21:04:40|158.27|155.47|158.18|155.38|158.27|155.47|158.18|155.38|0
1651179890000|2022-04-28 21:04:50|158.09|155.29|158.68|155.88|158.68|155.88|158.09|155.29|0
1651179900000|2022-04-28 21:05:00|158.66|155.86|158.56|155.76|158.76|155.96|158.56|155.76|0
1651179910000|2022-04-28 21:05:10|158.58|155.78|158.64|155.84|158.66|155.86|158.58|155.78|0
1651179940000|2022-04-28 21:05:40|158.72|155.92|158.58|155.78|158.83|156.03|158.58|155.78|0
1651179950000|2022-04-28 21:05:50|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651179960000|2022-04-28 21:06:00|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1651179970000|2022-04-28 21:06:10|158.22|155.42|158.12|155.32|158.22|155.42|158.12|155.32|0
1651179990000|2022-04-28 21:06:30|158.08|155.28|158.2|155.4|158.2|155.4|158.08|155.28|0
1651180000000|2022-04-28 21:06:40|158.18|155.38|158.18|155.38|158.18|155.38|158.18|155.38|0
1651180010000|2022-04-28 21:06:50|158.07|155.27|158.03|155.23|158.07|155.27|158.03|155.23|0
1651180020000|2022-04-28 21:07:00|158.07|155.27|158.03|155.23|158.07|155.27|158.03|155.23|0
1651180030000|2022-04-28 21:07:10|157.95|155.15|157.43|154.63|157.95|155.15|157.43|154.63|0
1651180040000|2022-04-28 21:07:20|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651180050000|2022-04-28 21:07:30|157.22|154.42|156.86|154.06|157.22|154.42|156.86|154.06|0
1651180060000|2022-04-28 21:07:40|157.22|154.42|156.69|153.89|157.22|154.42|156.69|153.89|0
1651180070000|2022-04-28 21:07:50|156.7|153.9|156.98|154.18|156.98|154.18|156.69|153.89|0
1651180080000|2022-04-28 21:08:00|157.22|154.42|156.76|153.96|157.3|154.5|156.76|153.96|0
1651180090000|2022-04-28 21:08:10|156.75|153.95|157.37|154.57|157.37|154.57|156.75|153.95|0
1651180100000|2022-04-28 21:08:20|157.36|154.56|157.3|154.5|157.36|154.56|157.3|154.5|0
1651180120000|2022-04-28 21:08:40|157.22|154.42|157.2|154.4|157.22|154.42|157.2|154.4|0
1651180130000|2022-04-28 21:08:50|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651180140000|2022-04-28 21:09:00|157.26|154.46|157.39|154.59|157.39|154.59|157.26|154.46|0
1651180150000|2022-04-28 21:09:10|157.24|154.44|157.07|154.27|157.24|154.44|157.07|154.27|0
1651180160000|2022-04-28 21:09:20|156.7|153.9|156.93|154.13|156.93|154.13|156.7|153.9|0
1651180170000|2022-04-28 21:09:30|157.2|154.4|156.93|154.13|157.2|154.4|156.93|154.13|0
1651180190000|2022-04-28 21:09:50|157.03|154.23|157.08|154.28|157.08|154.28|157.03|154.23|0
1651180200000|2022-04-28 21:10:00|157.07|154.27|157.1|154.3|157.1|154.3|157.07|154.27|0
1651180210000|2022-04-28 21:10:10|157.13|154.33|157.14|154.34|157.14|154.34|157.13|154.33|0
1651180220000|2022-04-28 21:10:20|157.16|154.36|157.26|154.46|157.26|154.46|157.16|154.36|0
1651180230000|2022-04-28 21:10:30|157.28|154.48|157.39|154.59|157.39|154.59|157.28|154.48|0
1651180240000|2022-04-28 21:10:40|157.54|154.74|158.27|155.47|158.27|155.47|157.52|154.72|0
1651180250000|2022-04-28 21:10:50|158.31|155.51|158.17|155.37|158.33|155.53|158.17|155.37|0
1651180260000|2022-04-28 21:11:00|158.23|155.43|158.12|155.32|158.23|155.43|158.12|155.32|0
1651180270000|2022-04-28 21:11:10|157.98|155.18|157.89|155.09|157.98|155.18|157.89|155.09|0
1651180280000|2022-04-28 21:11:20|157.83|155.03|157.74|154.94|157.83|155.03|157.74|154.94|0
1651180290000|2022-04-28 21:11:30|157.81|155.01|157.14|154.34|157.81|155.01|157.14|154.34|0
1651180300000|2022-04-28 21:11:40|157.16|154.36|156.74|153.94|157.16|154.36|156.74|153.94|0
1651180310000|2022-04-28 21:11:50|156.95|154.15|156.17|153.37|156.95|154.15|156.17|153.37|0
1651180320000|2022-04-28 21:12:00|156.3|153.5|156.32|153.52|156.32|153.52|156.3|153.5|0
1651180330000|2022-04-28 21:12:10|156.29|153.49|156.23|153.43|156.29|153.49|156.23|153.43|0
1651180340000|2022-04-28 21:12:20|156.08|153.28|156.32|153.52|156.32|153.52|156.04|153.24|0
1651180350000|2022-04-28 21:12:30|156.67|153.87|156.23|153.43|156.67|153.87|156.23|153.43|0
1651180360000|2022-04-28 21:12:40|156.25|153.45|156.27|153.47|156.27|153.47|156.23|153.43|0
1651180370000|2022-04-28 21:12:50|156.14|153.34|156.14|153.34|156.19|153.39|156.14|153.34|0
1651180380000|2022-04-28 21:13:00|156.08|153.28|156.04|153.24|156.08|153.28|156.04|153.24|0
1651180390000|2022-04-28 21:13:10|155.76|152.96|155.71|152.91|155.76|152.96|155.68|152.88|0
1651180400000|2022-04-28 21:13:20|155.81|153.01|155.79|152.99|155.81|153.01|155.79|152.99|0
1651180410000|2022-04-28 21:13:30|155.81|153.01|155.98|153.18|155.98|153.18|155.81|153.01|0
1651180420000|2022-04-28 21:13:40|155.71|152.91|156.06|153.26|156.08|153.28|155.71|152.91|0
1651180430000|2022-04-28 21:13:50|156.04|153.24|156.02|153.22|156.06|153.26|156.02|153.22|0
1651180440000|2022-04-28 21:14:00|155.92|153.12|155.73|152.93|156.02|153.22|155.73|152.93|0
1651180450000|2022-04-28 21:14:10|155.47|152.67|155.35|152.55|155.47|152.67|155.35|152.55|0
1651180460000|2022-04-28 21:14:20|155.03|152.23|154.5|151.7|155.03|152.23|154.5|151.7|0
1651180480000|2022-04-28 21:14:40|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651180490000|2022-04-28 21:14:50|154.37|151.57|154.32|151.52|154.37|151.57|154.32|151.52|0
1651180500000|2022-04-28 21:15:00|154.37|151.57|154.2|151.4|154.37|151.57|154.2|151.4|0
1651180510000|2022-04-28 21:15:10|154.37|151.57|154.18|151.38|154.41|151.61|154.18|151.38|0
1651180520000|2022-04-28 21:15:20|154.2|151.4|154.22|151.42|154.22|151.42|154.2|151.4|0
1651180530000|2022-04-28 21:15:30|154.37|151.57|154.24|151.44|154.37|151.57|154.2|151.4|0
1651180540000|2022-04-28 21:15:40|154.35|151.55|154.41|151.61|154.41|151.61|154.35|151.55|0
1651180550000|2022-04-28 21:15:50|154.39|151.59|154.76|151.96|154.76|151.96|154.39|151.59|0
1651180560000|2022-04-28 21:16:00|154.75|151.95|154.75|151.95|154.76|151.96|154.75|151.95|0
1651180570000|2022-04-28 21:16:10|154.76|151.96|154.71|151.91|154.76|151.96|154.71|151.91|0
1651180580000|2022-04-28 21:16:20|154.52|151.72|154.43|151.63|154.52|151.72|154.41|151.61|0
1651180590000|2022-04-28 21:16:30|154.61|151.81|154.59|151.79|154.61|151.81|154.59|151.79|0
1651180600000|2022-04-28 21:16:40|154.58|151.78|154.59|151.79|154.59|151.79|154.01|151.21|0
1651180610000|2022-04-28 21:16:50|154.16|151.36|154.76|151.96|155.05|152.25|154.16|151.36|0
1651180620000|2022-04-28 21:17:00|154.78|151.98|154.86|152.06|154.86|152.06|154.78|151.98|0
1651180630000|2022-04-28 21:17:10|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651180640000|2022-04-28 21:17:20|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651180650000|2022-04-28 21:17:30|154.96|152.16|154.2|151.4|154.96|152.16|154.16|151.36|0
1651180660000|2022-04-28 21:17:40|154.08|151.28|154.06|151.26|154.16|151.36|154.06|151.26|0
1651180670000|2022-04-28 21:17:50|154.12|151.32|153.98|151.18|154.12|151.32|153.84|151.04|0
1651180680000|2022-04-28 21:18:00|153.95|151.15|153.78|150.98|154.04|151.24|153.78|150.98|0
1651180690000|2022-04-28 21:18:10|153.98|151.18|154.08|151.28|154.08|151.28|153.98|151.18|0
1651180700000|2022-04-28 21:18:20|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1651180710000|2022-04-28 21:18:30|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651180720000|2022-04-28 21:18:40|153.76|150.96|153.61|150.81|153.76|150.96|153.61|150.81|0
1651180750000|2022-04-28 21:19:10|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1651180770000|2022-04-28 21:19:30|154.14|151.34|154.06|151.26|154.14|151.34|154.04|151.24|0
1651180780000|2022-04-28 21:19:40|154.08|151.28|154.12|151.32|154.12|151.32|154.08|151.28|0
1651180790000|2022-04-28 21:19:50|153.95|151.15|153.95|151.15|153.97|151.17|153.95|151.15|0
1651180800000|2022-04-28 21:20:00|154.12|151.32|154.04|151.24|154.12|151.32|153.52|150.72|0
1651180810000|2022-04-28 21:20:10|153.95|151.15|154.23|151.43|154.23|151.43|153.95|151.15|0
1651180820000|2022-04-28 21:20:20|153.61|150.81|154.15|151.35|154.15|151.35|153.61|150.81|0
1651180830000|2022-04-28 21:20:30|154.14|151.34|154.14|151.34|154.14|151.34|154.14|151.34|0
1651180860000|2022-04-28 21:21:00|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1651180880000|2022-04-28 21:21:20|153.89|151.09|153.87|151.07|153.89|151.09|153.87|151.07|0
1651180890000|2022-04-28 21:21:30|153.76|150.96|153.76|150.96|153.76|150.96|153.76|150.96|0
1651180900000|2022-04-28 21:21:40|153.74|150.94|153.69|150.89|154.04|151.24|153.69|150.89|0
1651180910000|2022-04-28 21:21:50|153.61|150.81|152.8|150|153.61|150.81|152.8|150|0
1651180920000|2022-04-28 21:22:00|152.97|150.17|152.03|149.23|152.97|150.17|152.03|149.23|0
1651180930000|2022-04-28 21:22:10|152.15|149.35|150.62|147.82|152.6|149.8|150.62|147.82|0
1651180940000|2022-04-28 21:22:20|150.56|147.76|150.55|147.75|150.79|147.99|150.55|147.75|0
1651180950000|2022-04-28 21:22:30|150.81|148.01|150.71|147.91|150.9|148.1|150.71|147.91|0
1651180960000|2022-04-28 21:22:40|148.91|146.11|147.3|144.5|149.08|146.28|147.22|144.42|0
1651180970000|2022-04-28 21:22:50|148.58|145.78|148.58|145.78|149.1|146.3|148.58|145.78|0
1651180980000|2022-04-28 21:23:00|149.69|146.89|148.99|146.19|150.06|147.26|148.99|146.19|0
1651180990000|2022-04-28 21:23:10|148.42|145.62|147.83|145.03|149.12|146.32|147.83|145.03|0
1651181000000|2022-04-28 21:23:20|148.42|145.62|148.86|146.06|149.3|146.5|148.42|145.62|0
1651181010000|2022-04-28 21:23:30|148.82|146.02|148.45|145.65|148.82|146.02|148.45|145.65|0
1651181020000|2022-04-28 21:23:40|148.86|146.06|148.6|145.8|148.95|146.15|148.45|145.65|0
1651181030000|2022-04-28 21:23:50|148.71|145.91|148.71|145.91|148.71|145.91|148.71|145.91|0
1651181040000|2022-04-28 21:24:00|148.34|145.54|148.71|145.91|148.71|145.91|148.34|145.54|0
1651181050000|2022-04-28 21:24:10|149.15|146.35|148.62|145.82|149.15|146.35|148.62|145.82|0
1651181060000|2022-04-28 21:24:20|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1651181070000|2022-04-28 21:24:30|148.8|146|148.8|146|149.13|146.33|148.8|146|0
1651181080000|2022-04-28 21:24:40|148.86|146.06|148.8|146|148.86|146.06|148.8|146|0
1651181090000|2022-04-28 21:24:50|148.89|146.09|148.89|146.09|148.89|146.09|148.89|146.09|0
1651181100000|2022-04-28 21:25:00|148.91|146.11|148.8|146|148.91|146.11|148.8|146|0
1651181110000|2022-04-28 21:25:10|148.65|145.85|148.58|145.78|148.65|145.85|148.58|145.78|0
1651181120000|2022-04-28 21:25:20|148.67|145.87|148.85|146.05|148.85|146.05|148.25|145.45|0
1651181130000|2022-04-28 21:25:30|149.89|147.09|149.24|146.44|149.89|147.09|149.24|146.44|0
1651181140000|2022-04-28 21:25:40|149.04|146.24|149.22|146.42|149.22|146.42|149.04|146.24|0
1651181150000|2022-04-28 21:25:50|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1651181160000|2022-04-28 21:26:00|149.22|146.42|149.22|146.42|149.22|146.42|149.11|146.31|0
1651181170000|2022-04-28 21:26:10|149.41|146.61|149.5|146.7|149.5|146.7|149.41|146.61|0
1651181180000|2022-04-28 21:26:20|149.59|146.79|149.22|146.42|149.59|146.79|149.22|146.42|0
1651181190000|2022-04-28 21:26:30|149.04|146.24|148.94|146.14|149.04|146.24|148.94|146.14|0
1651181200000|2022-04-28 21:26:40|148.85|146.05|148.69|145.89|149.04|146.24|148.69|145.89|0
1651181210000|2022-04-28 21:26:50|148.87|146.07|148.64|145.84|148.87|146.07|148.64|145.84|0
1651181220000|2022-04-28 21:27:00|148.47|145.67|148.72|145.92|148.74|145.94|148.47|145.67|0
1651181230000|2022-04-28 21:27:10|148.65|145.85|148.67|145.87|148.71|145.91|148.65|145.85|0
1651181240000|2022-04-28 21:27:20|148.72|145.92|149.22|146.42|149.22|146.42|148.72|145.92|0
1651181250000|2022-04-28 21:27:30|149.41|146.61|150.15|147.35|150.15|147.35|149.41|146.61|0
1651181260000|2022-04-28 21:27:40|150.13|147.33|150.5|147.7|150.65|147.85|150.13|147.33|0
1651181270000|2022-04-28 21:27:50|150.07|147.27|150.54|147.74|150.54|147.74|150.07|147.27|0
1651181280000|2022-04-28 21:28:00|150.55|147.75|150.58|147.78|150.58|147.78|150.24|147.44|0
1651181290000|2022-04-28 21:28:10|150.63|147.83|150.87|148.07|150.87|148.07|150.63|147.83|0
1651181300000|2022-04-28 21:28:20|151.28|148.48|150.61|147.81|151.28|148.48|150.55|147.75|0
1651181310000|2022-04-28 21:28:30|150.35|147.55|150.37|147.57|150.37|147.57|150.35|147.55|0
1651181320000|2022-04-28 21:28:40|150.31|147.51|150.37|147.57|150.87|148.07|150.31|147.51|0
1651181330000|2022-04-28 21:28:50|150.07|147.27|150.27|147.47|150.85|148.05|150.07|147.27|0
1651181340000|2022-04-28 21:29:00|150.65|147.85|150.09|147.29|150.65|147.85|150.09|147.29|0
1651181350000|2022-04-28 21:29:10|150.15|147.35|149.91|147.11|150.15|147.35|149.91|147.11|0
1651181360000|2022-04-28 21:29:20|150.05|147.25|150|147.2|150.05|147.25|150|147.2|0
1651181370000|2022-04-28 21:29:30|149.94|147.14|150.03|147.23|150.03|147.23|149.94|147.14|0
1651181380000|2022-04-28 21:29:40|149.76|146.96|149.57|146.77|149.76|146.96|149.57|146.77|0
1651181390000|2022-04-28 21:29:50|150.33|147.53|150.31|147.51|150.33|147.53|150.31|147.51|0
1651181400000|2022-04-28 21:30:00|150.33|147.53|150.33|147.53|150.33|147.53|150.33|147.53|0
1651181410000|2022-04-28 21:30:10|150.55|147.75|150.27|147.47|150.55|147.75|150.27|147.47|0
1651181420000|2022-04-28 21:30:20|150.52|147.72|150.61|147.81|150.61|147.81|150.52|147.72|0
1651181430000|2022-04-28 21:30:30|150.14|147.34|150.14|147.34|150.14|147.34|150.14|147.34|0
1651181440000|2022-04-28 21:30:40|150.52|147.72|150.46|147.66|150.52|147.72|150.46|147.66|0
1651181450000|2022-04-28 21:30:50|150.44|147.64|150.44|147.64|150.44|147.64|150.44|147.64|0
1651181460000|2022-04-28 21:31:00|150.57|147.77|150.55|147.75|150.57|147.77|150.55|147.75|0
1651181470000|2022-04-28 21:31:10|150.54|147.74|150.59|147.79|150.59|147.79|150.52|147.72|0
1651181480000|2022-04-28 21:31:20|150.5|147.7|150.33|147.53|150.5|147.7|150.33|147.53|0
1651181490000|2022-04-28 21:31:30|150.38|147.58|150.53|147.73|150.53|147.73|150.33|147.53|0
1651181500000|2022-04-28 21:31:40|150.59|147.79|150.57|147.77|150.59|147.79|150.57|147.77|0
1651181510000|2022-04-28 21:31:50|150|147.2|150.25|147.45|150.25|147.45|150|147.2|0
1651181520000|2022-04-28 21:32:00|150.18|147.38|150.14|147.34|150.28|147.48|150.14|147.34|0
1651181530000|2022-04-28 21:32:10|150.12|147.32|149.45|146.65|150.12|147.32|149.45|146.65|0
1651181540000|2022-04-28 21:32:20|149.63|146.83|150.39|147.59|150.39|147.59|149.63|146.83|0
1651181550000|2022-04-28 21:32:30|149.76|146.96|149.93|147.13|149.93|147.13|149.76|146.96|0
1651181560000|2022-04-28 21:32:40|149.91|147.11|149.98|147.18|150|147.2|149.91|147.11|0
1651181580000|2022-04-28 21:33:00|149.95|147.15|149.87|147.07|150.02|147.22|149.87|147.07|0
1651181590000|2022-04-28 21:33:10|150.02|147.22|149.84|147.04|150.02|147.22|149.84|147.04|0
1651181600000|2022-04-28 21:33:20|149.95|147.15|149.95|147.15|149.95|147.15|149.95|147.15|0
1651181610000|2022-04-28 21:33:30|150.06|147.26|150.06|147.26|150.06|147.26|150.06|147.26|0
1651181620000|2022-04-28 21:33:40|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1651181630000|2022-04-28 21:33:50|149.97|147.17|149.97|147.17|149.97|147.17|149.97|147.17|0
1651181650000|2022-04-28 21:34:10|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1651181660000|2022-04-28 21:34:20|149.89|147.09|150.02|147.22|150.04|147.24|149.89|147.09|0
1651181670000|2022-04-28 21:34:30|150.07|147.27|149.72|146.92|150.07|147.27|149.72|146.92|0
1651181680000|2022-04-28 21:34:40|149.76|146.96|149.76|146.96|149.76|146.96|149.76|146.96|0
1651181690000|2022-04-28 21:34:50|150.09|147.29|150.23|147.43|150.23|147.43|150.09|147.29|0
1651181700000|2022-04-28 21:35:00|150.3|147.5|150.3|147.5|150.3|147.5|150.3|147.5|0
1651181720000|2022-04-28 21:35:20|150.28|147.48|150.28|147.48|150.28|147.48|150.13|147.33|0
1651181730000|2022-04-28 21:35:30|150.13|147.33|149.76|146.96|150.13|147.33|149.76|146.96|0
1651181740000|2022-04-28 21:35:40|149.78|146.98|149.78|146.98|149.78|146.98|149.78|146.98|0
1651181750000|2022-04-28 21:35:50|149.89|147.09|149.95|147.15|149.95|147.15|149.89|147.09|0
1651181760000|2022-04-28 21:36:00|150|147.2|150|147.2|150|147.2|150|147.2|0
1651181770000|2022-04-28 21:36:10|150.09|147.29|150.02|147.22|150.11|147.31|150|147.2|0
1651181780000|2022-04-28 21:36:20|150.26|147.46|150.02|147.22|150.26|147.46|150.02|147.22|0
1651181790000|2022-04-28 21:36:30|149.98|147.18|149.94|147.14|150.04|147.24|149.94|147.14|0
1651181800000|2022-04-28 21:36:40|150|147.2|150.06|147.26|150.06|147.26|150|147.2|0
1651181810000|2022-04-28 21:36:50|150.07|147.27|150.11|147.31|150.11|147.31|150.07|147.27|0
1651181820000|2022-04-28 21:37:00|150.18|147.38|150.18|147.38|150.18|147.38|150.18|147.38|0
1651181830000|2022-04-28 21:37:10|150.15|147.35|149.94|147.14|150.15|147.35|149.94|147.14|0
1651181840000|2022-04-28 21:37:20|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1651181850000|2022-04-28 21:37:30|149.94|147.14|149.78|146.98|149.94|147.14|149.78|146.98|0
1651181860000|2022-04-28 21:37:40|149.38|146.58|149.46|146.66|149.46|146.66|149.38|146.58|0
1651181870000|2022-04-28 21:37:50|149.55|146.75|149.55|146.75|149.55|146.75|149.55|146.75|0
1651181880000|2022-04-28 21:38:00|149.52|146.72|149.52|146.72|149.52|146.72|149.52|146.72|0
1651181890000|2022-04-28 21:38:10|149.63|146.83|149.63|146.83|149.63|146.83|149.63|146.83|0
1651181900000|2022-04-28 21:38:20|149.66|146.86|149.75|146.95|149.75|146.95|149.66|146.86|0
1651181910000|2022-04-28 21:38:30|149.89|147.09|149.91|147.11|150.01|147.21|149.89|147.09|0
1651181920000|2022-04-28 21:38:40|150.01|147.21|150.07|147.27|150.07|147.27|150.01|147.21|0
1651181930000|2022-04-28 21:38:50|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1651181950000|2022-04-28 21:39:10|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1651181960000|2022-04-28 21:39:20|149.96|147.16|150.01|147.21|150.01|147.21|149.96|147.16|0
1651181970000|2022-04-28 21:39:30|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1651181980000|2022-04-28 21:39:40|150.22|147.42|150.22|147.42|150.22|147.42|150.22|147.42|0
1651181990000|2022-04-28 21:39:50|150.4|147.6|150.4|147.6|150.4|147.6|150.4|147.6|0
1651182000000|2022-04-28 21:40:00|150.44|147.64|150.53|147.73|150.53|147.73|150.44|147.64|0
1651182010000|2022-04-28 21:40:10|150.63|147.83|151.06|148.26|151.06|148.26|150.63|147.83|0
1651182030000|2022-04-28 21:40:30|151.11|148.31|151.32|148.52|151.45|148.65|151.11|148.31|0
1651182040000|2022-04-28 21:40:40|151.28|148.48|151.28|148.48|151.3|148.5|151.28|148.48|0
1651182050000|2022-04-28 21:40:50|151.3|148.5|151.26|148.46|151.3|148.5|151.26|148.46|0
1651182060000|2022-04-28 21:41:00|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1651182070000|2022-04-28 21:41:10|151.32|148.52|151.3|148.5|151.32|148.52|151.3|148.5|0
1651182080000|2022-04-28 21:41:20|151.51|148.71|151.51|148.71|151.52|148.72|151.51|148.71|0
1651182100000|2022-04-28 21:41:40|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1651182110000|2022-04-28 21:41:50|152.08|149.28|152.08|149.28|152.08|149.28|151.92|149.12|0
1651182120000|2022-04-28 21:42:00|151.97|149.17|151.95|149.15|151.97|149.17|151.95|149.15|0
1651182130000|2022-04-28 21:42:10|151.97|149.17|151.65|148.85|151.97|149.17|151.65|148.85|0
1651182150000|2022-04-28 21:42:30|151.63|148.83|151.54|148.74|151.63|148.83|151.54|148.74|0
1651182160000|2022-04-28 21:42:40|151.52|148.72|151.2|148.4|151.52|148.72|151.2|148.4|0
1651182170000|2022-04-28 21:42:50|151.43|148.63|151.2|148.4|151.43|148.63|151.2|148.4|0
1651182180000|2022-04-28 21:43:00|151.11|148.31|151.03|148.23|151.11|148.31|151.03|148.23|0
1651182190000|2022-04-28 21:43:10|150.74|147.94|150.74|147.94|150.74|147.94|150.74|147.94|0
1651182200000|2022-04-28 21:43:20|150.31|147.51|150.31|147.51|150.31|147.51|150.31|147.51|0
1651182220000|2022-04-28 21:43:40|150.74|147.94|150.76|147.96|150.76|147.96|150.74|147.94|0
1651182230000|2022-04-28 21:43:50|150.83|148.03|150.72|147.92|150.83|148.03|150.72|147.92|0
1651182240000|2022-04-28 21:44:00|150.7|147.9|150.7|147.9|150.7|147.9|150.7|147.9|0
1651182250000|2022-04-28 21:44:10|151.15|148.35|150.7|147.9|151.15|148.35|150.7|147.9|0
1651182260000|2022-04-28 21:44:20|150.6|147.8|150.72|147.92|150.72|147.92|150.49|147.69|0
1651182280000|2022-04-28 21:44:40|150.33|147.53|150.27|147.47|150.33|147.53|150.27|147.47|0
1651182300000|2022-04-28 21:45:00|150.08|147.28|150.08|147.28|150.08|147.28|150.08|147.28|0
1651182320000|2022-04-28 21:45:20|150.36|147.56|150.36|147.56|150.36|147.56|150.36|147.56|0
1651182330000|2022-04-28 21:45:30|150.33|147.53|150.33|147.53|150.33|147.53|150.33|147.53|0
1651182340000|2022-04-28 21:45:40|150.25|147.45|150.27|147.47|150.27|147.47|150.25|147.45|0
1651182350000|2022-04-28 21:45:50|150.23|147.43|150.23|147.43|150.23|147.43|150.23|147.43|0
1651182370000|2022-04-28 21:46:10|150.16|147.36|150.16|147.36|150.16|147.36|150.16|147.36|0
1651182380000|2022-04-28 21:46:20|150.4|147.6|150.4|147.6|150.4|147.6|150.4|147.6|0
1651182400000|2022-04-28 21:46:40|150.43|147.63|150.47|147.67|150.47|147.67|150.43|147.63|0
1651182440000|2022-04-28 21:47:20|150.5|147.7|150.5|147.7|150.5|147.7|150.5|147.7|0
1651182460000|2022-04-28 21:47:40|150.67|147.87|150.8|148|150.8|148|150.67|147.87|0
1651182470000|2022-04-28 21:47:50|151.12|148.32|151.12|148.32|151.12|148.32|151.12|148.32|0
1651182480000|2022-04-28 21:48:00|150.78|147.98|150.81|148.01|150.85|148.05|150.78|147.98|0
1651182490000|2022-04-28 21:48:10|150.87|148.07|150.98|148.18|150.98|148.18|150.87|148.07|0
1651182500000|2022-04-28 21:48:20|151.35|148.55|151.17|148.37|151.35|148.55|151.17|148.37|0
1651182510000|2022-04-28 21:48:30|151.62|148.82|151.6|148.8|151.62|148.82|151.58|148.78|0
1651182520000|2022-04-28 21:48:40|151.67|148.87|151.69|148.89|151.69|148.89|151.67|148.87|0
1651182530000|2022-04-28 21:48:50|152.01|149.21|152.01|149.21|152.01|149.21|152.01|149.21|0
1651182540000|2022-04-28 21:49:00|151.99|149.19|152.04|149.24|152.04|149.24|151.99|149.19|0
1651182550000|2022-04-28 21:49:10|152.27|149.47|152.27|149.47|152.27|149.47|152.27|149.47|0
1651182560000|2022-04-28 21:49:20|152.37|149.57|152.5|149.7|152.52|149.72|152.37|149.57|0
1651182570000|2022-04-28 21:49:30|152.7|149.9|152.65|149.85|152.7|149.9|152.63|149.83|0
1651182580000|2022-04-28 21:49:40|152.76|149.96|153.52|150.72|153.52|150.72|152.76|149.96|0
1651182590000|2022-04-28 21:49:50|152.85|150.05|153.23|150.43|153.23|150.43|152.8|150|0
1651182600000|2022-04-28 21:50:00|153.21|150.41|153.21|150.41|153.21|150.41|153.21|150.41|0
1651182610000|2022-04-28 21:50:10|153.26|150.46|153.23|150.43|153.26|150.46|153.23|150.43|0
1651182630000|2022-04-28 21:50:30|153.17|150.37|153.17|150.37|153.17|150.37|153.17|150.37|0
1651182640000|2022-04-28 21:50:40|153.32|150.52|153.24|150.44|153.32|150.52|153.24|150.44|0
1651182650000|2022-04-28 21:50:50|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1651182660000|2022-04-28 21:51:00|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651182670000|2022-04-28 21:51:10|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1651182680000|2022-04-28 21:51:20|153.14|150.34|153.34|150.54|153.34|150.54|153.14|150.34|0
1651182690000|2022-04-28 21:51:30|153.35|150.55|153.28|150.48|153.35|150.55|153.28|150.48|0
1651182710000|2022-04-28 21:51:50|153.35|150.55|153.54|150.74|153.54|150.74|153.35|150.55|0
1651182720000|2022-04-28 21:52:00|153.67|150.87|153.57|150.77|153.67|150.87|153.57|150.77|0
1651182740000|2022-04-28 21:52:20|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1651182750000|2022-04-28 21:52:30|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1651182760000|2022-04-28 21:52:40|153.7|150.9|153.39|150.59|153.7|150.9|153.39|150.59|0
1651182770000|2022-04-28 21:52:50|153.42|150.62|153.55|150.75|153.55|150.75|153.42|150.62|0
1651182780000|2022-04-28 21:53:00|153.4|150.6|153.55|150.75|153.55|150.75|153.4|150.6|0
1651182790000|2022-04-28 21:53:10|153.7|150.9|153.85|151.05|153.85|151.05|153.7|150.9|0
1651182800000|2022-04-28 21:53:20|153.91|151.11|153.87|151.07|153.91|151.11|153.87|151.07|0
1651182810000|2022-04-28 21:53:30|153.85|151.05|153.87|151.07|153.87|151.07|153.74|150.94|0
1651182830000|2022-04-28 21:53:50|153.59|150.79|153.74|150.94|153.74|150.94|153.59|150.79|0
1651182840000|2022-04-28 21:54:00|153.57|150.77|153.55|150.75|154.15|151.35|153.55|150.75|0
1651182850000|2022-04-28 21:54:10|153.1|150.3|153.1|150.3|153.1|150.3|153.1|150.3|0
1651182860000|2022-04-28 21:54:20|153.01|150.21|153.01|150.21|153.01|150.21|153.01|150.21|0
1651182870000|2022-04-28 21:54:30|152.89|150.09|152.89|150.09|152.89|150.09|152.89|150.09|0
1651182880000|2022-04-28 21:54:40|153.02|150.22|153.02|150.22|153.02|150.22|153.02|150.22|0
1651182890000|2022-04-28 21:54:50|152.95|150.15|153.61|150.81|153.61|150.81|152.95|150.15|0
1651182900000|2022-04-28 21:55:00|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1651182910000|2022-04-28 21:55:10|153.52|150.72|153.5|150.7|153.52|150.72|153.42|150.62|0
1651182920000|2022-04-28 21:55:20|153.46|150.66|153.5|150.7|153.5|150.7|153.46|150.66|0
1651182930000|2022-04-28 21:55:30|153.89|151.09|154.1|151.3|154.1|151.3|153.89|151.09|0
1651182940000|2022-04-28 21:55:40|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1651182950000|2022-04-28 21:55:50|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651182970000|2022-04-28 21:56:10|154.04|151.24|154.06|151.26|154.06|151.26|154.04|151.24|0
1651182980000|2022-04-28 21:56:20|154.14|151.34|154.14|151.34|154.14|151.34|154.14|151.34|0
1651183010000|2022-04-28 21:56:50|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1651183020000|2022-04-28 21:57:00|154.72|151.92|154.91|152.11|154.91|152.11|154.72|151.92|0
1651183030000|2022-04-28 21:57:10|154.74|151.94|154.72|151.92|154.74|151.94|154.72|151.92|0
1651183040000|2022-04-28 21:57:20|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651183050000|2022-04-28 21:57:30|154.58|151.78|154.55|151.75|154.58|151.78|154.44|151.64|0
1651183060000|2022-04-28 21:57:40|154.44|151.64|154.1|151.3|154.44|151.64|154.1|151.3|0
1651183070000|2022-04-28 21:57:50|154.5|151.7|154.21|151.41|154.5|151.7|154.21|151.41|0
1651183080000|2022-04-28 21:58:00|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651183090000|2022-04-28 21:58:10|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1651183100000|2022-04-28 21:58:20|154.39|151.59|154.11|151.31|154.39|151.59|154.11|151.31|0
1651183110000|2022-04-28 21:58:30|153.96|151.16|153.74|150.94|154.04|151.24|153.74|150.94|0
1651183130000|2022-04-28 21:58:50|153.61|150.81|153.68|150.88|153.68|150.88|153.59|150.79|0
1651183140000|2022-04-28 21:59:00|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1651183150000|2022-04-28 21:59:10|153.68|150.88|153.98|151.18|153.98|151.18|153.68|150.88|0
1651183170000|2022-04-28 21:59:30|153.96|151.16|153.91|151.11|153.96|151.16|153.91|151.11|0
1651183180000|2022-04-28 21:59:40|153.68|150.88|153.78|150.98|153.78|150.98|153.68|150.88|0
1651183200000|2022-04-28 22:00:00|150.43|147.63|147.39|144.59|150.43|147.63|147.39|144.59|0
1651183210000|2022-04-28 22:00:10|148.47|145.67|149.54|146.74|149.54|146.74|148.22|145.42|0
1651183220000|2022-04-28 22:00:20|150.56|147.76|150.24|147.44|150.56|147.76|150.24|147.44|0
1651183230000|2022-04-28 22:00:30|150.43|147.63|149.42|146.62|150.43|147.63|149.42|146.62|0
1651183240000|2022-04-28 22:00:40|149.86|147.06|149.99|147.19|150.69|147.89|149.86|147.06|0
1651183250000|2022-04-28 22:00:50|150.56|147.76|150.82|148.02|150.82|148.02|150.37|147.57|0
1651183260000|2022-04-28 22:01:00|151.14|148.34|151.45|148.65|151.58|148.78|151.14|148.34|0
1651183270000|2022-04-28 22:01:10|151.2|148.4|151.33|148.53|151.58|148.78|151.2|148.4|0
1651183280000|2022-04-28 22:01:20|150.43|147.63|150.05|147.25|150.43|147.63|149.67|146.87|0
1651183290000|2022-04-28 22:01:30|149.73|146.93|150.12|147.32|150.12|147.32|149.54|146.74|0
1651183300000|2022-04-28 22:01:40|150.43|147.63|150.24|147.44|150.56|147.76|150.24|147.44|0
1651183310000|2022-04-28 22:01:50|150.3|147.5|150.3|147.5|150.43|147.63|150.3|147.5|0
1651183320000|2022-04-28 22:02:00|150.56|147.76|151.07|148.27|151.07|148.27|150.56|147.76|0
1651183330000|2022-04-28 22:02:10|151.01|148.21|151.2|148.4|151.39|148.59|151.01|148.21|0
1651183340000|2022-04-28 22:02:20|151.33|148.53|151.52|148.72|151.52|148.72|151.26|148.46|0
1651183350000|2022-04-28 22:02:30|151.84|149.04|151.58|148.78|152.09|149.29|151.58|148.78|0
1651183360000|2022-04-28 22:02:40|151.45|148.65|151.39|148.59|151.45|148.65|151.39|148.59|0
1651183370000|2022-04-28 22:02:50|151.45|148.65|151.97|149.17|151.97|149.17|151.39|148.59|0
1651183380000|2022-04-28 22:03:00|151.9|149.1|151.97|149.17|151.97|149.17|151.65|148.85|0
1651183390000|2022-04-28 22:03:10|152.03|149.23|152.55|149.75|152.55|149.75|152.03|149.23|0
1651183400000|2022-04-28 22:03:20|152.67|149.87|152.8|150|152.8|150|152.67|149.87|0
1651183410000|2022-04-28 22:03:30|153.06|150.26|153.12|150.32|153.12|150.32|152.99|150.19|0
1651183420000|2022-04-28 22:03:40|152.61|149.81|152.29|149.49|152.61|149.81|152.22|149.42|0
1651183430000|2022-04-28 22:03:50|152.16|149.36|152.35|149.55|152.35|149.55|151.96|149.16|0
1651183440000|2022-04-28 22:04:00|152.42|149.62|152.67|149.87|152.67|149.87|152.35|149.55|0
1651183450000|2022-04-28 22:04:10|152.35|149.55|152.29|149.49|152.35|149.55|152.29|149.49|0
1651183460000|2022-04-28 22:04:20|152.42|149.62|152.67|149.87|152.67|149.87|152.42|149.62|0
1651183470000|2022-04-28 22:04:30|152.73|149.93|152.54|149.74|152.8|150|152.54|149.74|0
1651183480000|2022-04-28 22:04:40|152.93|150.13|152.93|150.13|152.99|150.19|152.93|150.13|0
1651183490000|2022-04-28 22:04:50|153.12|150.32|153.12|150.32|153.25|150.45|153.12|150.32|0
1651183500000|2022-04-28 22:05:00|153.06|150.26|152.8|150|153.19|150.39|152.8|150|0
1651183510000|2022-04-28 22:05:10|153.19|150.39|153.32|150.52|153.32|150.52|153.19|150.39|0
1651183520000|2022-04-28 22:05:20|153.12|150.32|153.06|150.26|153.25|150.45|153.06|150.26|0
1651183530000|2022-04-28 22:05:30|152.99|150.19|152.67|149.87|152.99|150.19|152.67|149.87|0
1651183540000|2022-04-28 22:05:40|152.93|150.13|152.8|150|152.93|150.13|152.54|149.74|0
1651183550000|2022-04-28 22:05:50|152.93|150.13|152.8|150|152.93|150.13|152.8|150|0
1651183560000|2022-04-28 22:06:00|152.86|150.06|152.8|150|152.93|150.13|152.8|150|0
1651183570000|2022-04-28 22:06:10|152.73|149.93|153.06|150.26|153.06|150.26|152.73|149.93|0
1651183580000|2022-04-28 22:06:20|152.99|150.19|153.57|150.77|153.57|150.77|152.99|150.19|0
1651183590000|2022-04-28 22:06:30|153.63|150.83|153.57|150.77|153.63|150.83|153.57|150.77|0
1651183600000|2022-04-28 22:06:40|153.31|150.51|153.44|150.64|153.51|150.71|153.31|150.51|0
1651183610000|2022-04-28 22:06:50|153.5|150.7|153.5|150.7|153.57|150.77|153.5|150.7|0
1651183620000|2022-04-28 22:07:00|153.31|150.51|152.67|149.87|153.31|150.51|152.67|149.87|0
1651183630000|2022-04-28 22:07:10|153.06|150.26|153.31|150.51|153.31|150.51|153.06|150.26|0
1651183640000|2022-04-28 22:07:20|153.44|150.64|153.7|150.9|153.83|151.03|153.44|150.64|0
1651183650000|2022-04-28 22:07:30|153.31|150.51|153.5|150.7|153.5|150.7|153.31|150.51|0
1651183660000|2022-04-28 22:07:40|153.7|150.9|153.7|150.9|153.89|151.09|153.7|150.9|0
1651183670000|2022-04-28 22:07:50|153.76|150.96|153.76|150.96|154.02|151.22|153.76|150.96|0
1651183680000|2022-04-28 22:08:00|153.83|151.03|153.96|151.16|153.96|151.16|153.83|151.03|0
1651183690000|2022-04-28 22:08:10|153.89|151.09|153.96|151.16|154.15|151.35|153.89|151.09|0
1651183700000|2022-04-28 22:08:20|153.83|151.03|153.83|151.03|154.09|151.29|153.76|150.96|0
1651183710000|2022-04-28 22:08:30|153.96|151.16|153.89|151.09|153.96|151.16|153.89|151.09|0
1651183720000|2022-04-28 22:08:40|154.02|151.22|154.22|151.42|154.22|151.42|154.02|151.22|0
1651183730000|2022-04-28 22:08:50|154.09|151.29|154.09|151.29|154.09|151.29|154.02|151.22|0
1651183740000|2022-04-28 22:09:00|154.02|151.22|153.44|150.64|154.15|151.35|153.44|150.64|0
1651183750000|2022-04-28 22:09:10|153.57|150.77|153.18|150.38|153.7|150.9|153.18|150.38|0
1651183760000|2022-04-28 22:09:20|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1651183770000|2022-04-28 22:09:30|153.18|150.38|153.31|150.51|153.31|150.51|153.18|150.38|0
1651183780000|2022-04-28 22:09:40|153.18|150.38|153.11|150.31|153.18|150.38|153.11|150.31|0
1651183790000|2022-04-28 22:09:50|153.18|150.38|153.44|150.64|153.44|150.64|153.18|150.38|0
1651183800000|2022-04-28 22:10:00|153.31|150.51|153.18|150.38|153.37|150.57|153.18|150.38|0
1651183810000|2022-04-28 22:10:10|153.24|150.44|152.73|149.93|153.31|150.51|152.67|149.87|0
1651183820000|2022-04-28 22:10:20|152.34|149.54|152.15|149.35|152.34|149.54|152.15|149.35|0
1651183830000|2022-04-28 22:10:30|152.28|149.48|152.21|149.41|152.28|149.48|152.15|149.35|0
1651183840000|2022-04-28 22:10:40|152.15|149.35|152.28|149.48|152.28|149.48|152.15|149.35|0
1651183850000|2022-04-28 22:10:50|152.79|149.99|153.05|150.25|153.05|150.25|152.79|149.99|0
1651183860000|2022-04-28 22:11:00|153.31|150.51|153.31|150.51|153.31|150.51|153.18|150.38|0
1651183870000|2022-04-28 22:11:10|153.44|150.64|153.31|150.51|153.44|150.64|153.31|150.51|0
1651183880000|2022-04-28 22:11:20|153.24|150.44|152.79|149.99|153.24|150.44|152.79|149.99|0
1651183890000|2022-04-28 22:11:30|153.05|150.25|152.79|149.99|153.05|150.25|152.79|149.99|0
1651183900000|2022-04-28 22:11:40|152.92|150.12|152.79|149.99|152.92|150.12|152.79|149.99|0
1651183910000|2022-04-28 22:11:50|152.66|149.86|152.92|150.12|152.92|150.12|152.66|149.86|0
1651183920000|2022-04-28 22:12:00|153.24|150.44|152.92|150.12|153.24|150.44|152.92|150.12|0
1651183930000|2022-04-28 22:12:10|153.18|150.38|153.24|150.44|153.24|150.44|153.18|150.38|0
1651183940000|2022-04-28 22:12:20|153.18|150.38|153.11|150.31|153.18|150.38|153.05|150.25|0
1651183950000|2022-04-28 22:12:30|152.98|150.18|153.11|150.31|153.11|150.31|152.98|150.18|0
1651183960000|2022-04-28 22:12:40|152.92|150.12|152.79|149.99|152.92|150.12|152.79|149.99|0
1651183970000|2022-04-28 22:12:50|152.92|150.12|152.92|150.12|153.05|150.25|152.92|150.12|0
1651183980000|2022-04-28 22:13:00|152.98|150.18|152.53|149.73|152.98|150.18|152.53|149.73|0
1651183990000|2022-04-28 22:13:10|152.41|149.61|152.79|149.99|152.79|149.99|152.41|149.61|0
1651184000000|2022-04-28 22:13:20|152.92|150.12|153.44|150.64|153.44|150.64|152.92|150.12|0
1651184010000|2022-04-28 22:13:30|153.69|150.89|153.82|151.02|154.21|151.41|153.69|150.89|0
1651184020000|2022-04-28 22:13:40|154.34|151.54|154.73|151.93|154.79|151.99|154.34|151.54|0
1651184030000|2022-04-28 22:13:50|154.53|151.73|154.01|151.21|154.53|151.73|154.01|151.21|0
1651184040000|2022-04-28 22:14:00|153.82|151.02|154.08|151.28|154.08|151.28|153.82|151.02|0
1651184050000|2022-04-28 22:14:10|153.95|151.15|153.82|151.02|153.95|151.15|153.69|150.89|0
1651184060000|2022-04-28 22:14:20|153.95|151.15|154.6|151.8|154.6|151.8|153.95|151.15|0
1651184070000|2022-04-28 22:14:30|154.47|151.67|154.21|151.41|154.47|151.67|154.08|151.28|0
1651184080000|2022-04-28 22:14:40|154.27|151.47|154.08|151.28|154.27|151.47|153.82|151.02|0
1651184090000|2022-04-28 22:14:50|153.95|151.15|153.95|151.15|154.08|151.28|153.95|151.15|0
1651184100000|2022-04-28 22:15:00|154.47|151.67|154.34|151.54|154.47|151.67|154.34|151.54|0
1651184110000|2022-04-28 22:15:10|154.53|151.73|154.73|151.93|154.86|152.06|154.53|151.73|0
1651184120000|2022-04-28 22:15:20|154.47|151.67|154.99|152.19|154.99|152.19|154.47|151.67|0
1651184130000|2022-04-28 22:15:30|154.86|152.06|155.12|152.32|155.18|152.38|154.86|152.06|0
1651184140000|2022-04-28 22:15:40|154.86|152.06|155.05|152.25|155.05|152.25|154.86|152.06|0
1651184150000|2022-04-28 22:15:50|154.99|152.19|155.12|152.32|155.12|152.32|154.99|152.19|0
1651184160000|2022-04-28 22:16:00|154.86|152.06|154.79|151.99|154.86|152.06|154.79|151.99|0
1651184170000|2022-04-28 22:16:10|154.53|151.73|154.47|151.67|154.73|151.93|154.47|151.67|0
1651184180000|2022-04-28 22:16:20|154.6|151.8|154.73|151.93|154.73|151.93|154.6|151.8|0
1651184190000|2022-04-28 22:16:30|154.92|152.12|155.38|152.58|155.38|152.58|154.92|152.12|0
1651184200000|2022-04-28 22:16:40|155.51|152.71|155.44|152.64|155.51|152.71|155.44|152.64|0
1651184210000|2022-04-28 22:16:50|155.77|152.97|155.37|152.57|155.77|152.97|155.37|152.57|0
1651184220000|2022-04-28 22:17:00|155.5|152.7|155.5|152.7|155.5|152.7|155.37|152.57|0
1651184230000|2022-04-28 22:17:10|155.63|152.83|155.57|152.77|155.63|152.83|155.5|152.7|0
1651184240000|2022-04-28 22:17:20|155.37|152.57|155.37|152.57|155.37|152.57|155.37|152.57|0
1651184250000|2022-04-28 22:17:30|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651184260000|2022-04-28 22:17:40|155.31|152.51|155.31|152.51|155.31|152.51|155.24|152.44|0
1651184270000|2022-04-28 22:17:50|155.37|152.57|155.24|152.44|155.37|152.57|155.24|152.44|0
1651184280000|2022-04-28 22:18:00|155.11|152.31|154.98|152.18|155.11|152.31|154.98|152.18|0
1651184290000|2022-04-28 22:18:10|154.92|152.12|154.85|152.05|154.92|152.12|154.85|152.05|0
1651184310000|2022-04-28 22:18:30|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1651184320000|2022-04-28 22:18:40|154.46|151.66|154.46|151.66|154.59|151.79|154.46|151.66|0
1651184330000|2022-04-28 22:18:50|154.59|151.79|154.46|151.66|154.59|151.79|154.46|151.66|0
1651184340000|2022-04-28 22:19:00|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651184350000|2022-04-28 22:19:10|154.85|152.05|154.85|152.05|154.98|152.18|154.85|152.05|0
1651184360000|2022-04-28 22:19:20|154.98|152.18|155.04|152.24|155.04|152.24|154.98|152.18|0
1651184370000|2022-04-28 22:19:30|155.11|152.31|154.98|152.18|155.11|152.31|154.98|152.18|0
1651184380000|2022-04-28 22:19:40|155.17|152.37|154.91|152.11|155.17|152.37|154.85|152.05|0
1651184390000|2022-04-28 22:19:50|155.04|152.24|154.78|151.98|155.04|152.24|154.78|151.98|0
1651184400000|2022-04-28 22:20:00|154.72|151.92|154.91|152.11|154.91|152.11|154.72|151.92|0
1651184410000|2022-04-28 22:20:10|154.98|152.18|155.76|152.96|155.76|152.96|154.98|152.18|0
1651184420000|2022-04-28 22:20:20|155.63|152.83|155.5|152.7|155.63|152.83|155.5|152.7|0
1651184430000|2022-04-28 22:20:30|155.56|152.76|156.41|153.61|156.41|153.61|155.5|152.7|0
1651184440000|2022-04-28 22:20:40|156.54|153.74|156.02|153.22|156.54|153.74|156.02|153.22|0
1651184450000|2022-04-28 22:20:50|156.15|153.35|156.02|153.22|156.15|153.35|156.02|153.22|0
1651184460000|2022-04-28 22:21:00|155.89|153.09|156.28|153.48|156.28|153.48|155.89|153.09|0
1651184470000|2022-04-28 22:21:10|156.41|153.61|156.02|153.22|156.41|153.61|156.02|153.22|0
1651184480000|2022-04-28 22:21:20|155.89|153.09|155.63|152.83|155.89|153.09|155.63|152.83|0
1651184490000|2022-04-28 22:21:30|155.82|153.02|155.76|152.96|155.89|153.09|155.76|152.96|0
1651184500000|2022-04-28 22:21:40|155.63|152.83|155.37|152.57|155.63|152.83|155.37|152.57|0
1651184510000|2022-04-28 22:21:50|155.5|152.7|155.37|152.57|155.5|152.7|155.37|152.57|0
1651184520000|2022-04-28 22:22:00|155.43|152.63|155.37|152.57|155.43|152.63|155.37|152.57|0
1651184530000|2022-04-28 22:22:10|155.5|152.7|155.63|152.83|155.63|152.83|155.5|152.7|0
1651184540000|2022-04-28 22:22:20|155.5|152.7|155.24|152.44|155.5|152.7|155.24|152.44|0
1651184560000|2022-04-28 22:22:40|155.11|152.31|155.11|152.31|155.11|152.31|154.98|152.18|0
1651184570000|2022-04-28 22:22:50|155.24|152.44|155.11|152.31|155.24|152.44|155.11|152.31|0
1651184590000|2022-04-28 22:23:10|155.04|152.24|154.98|152.18|155.11|152.31|154.98|152.18|0
1651184600000|2022-04-28 22:23:20|154.85|152.05|154.72|151.92|154.85|152.05|154.72|151.92|0
1651184610000|2022-04-28 22:23:30|154.59|151.79|154.72|151.92|154.85|152.05|154.59|151.79|0
1651184620000|2022-04-28 22:23:40|154.59|151.79|154.59|151.79|154.59|151.79|154.52|151.72|0
1651184630000|2022-04-28 22:23:50|154.46|151.66|154.59|151.79|154.59|151.79|154.46|151.66|0
1651184640000|2022-04-28 22:24:00|154.52|151.72|154.59|151.79|154.59|151.79|154.52|151.72|0
1651184650000|2022-04-28 22:24:10|154.52|151.72|154.59|151.79|154.59|151.79|154.52|151.72|0
1651184660000|2022-04-28 22:24:20|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1651184670000|2022-04-28 22:24:30|154.59|151.79|154.33|151.53|154.59|151.79|154.33|151.53|0
1651184680000|2022-04-28 22:24:40|154.39|151.59|154.46|151.66|154.46|151.66|154.39|151.59|0
1651184690000|2022-04-28 22:24:50|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651184700000|2022-04-28 22:25:00|154.72|151.92|154.85|152.05|154.85|152.05|154.72|151.92|0
1651184710000|2022-04-28 22:25:10|154.91|152.11|154.59|151.79|154.98|152.18|154.59|151.79|0
1651184720000|2022-04-28 22:25:20|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1651184730000|2022-04-28 22:25:30|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1651184740000|2022-04-28 22:25:40|154.46|151.66|154.2|151.4|154.46|151.66|154.2|151.4|0
1651184750000|2022-04-28 22:25:50|154.13|151.33|153.94|151.14|154.13|151.33|153.94|151.14|0
1651184760000|2022-04-28 22:26:00|154.07|151.27|154.46|151.66|154.46|151.66|154.07|151.27|0
1651184770000|2022-04-28 22:26:10|154.39|151.59|154.33|151.53|154.39|151.59|154.33|151.53|0
1651184780000|2022-04-28 22:26:20|153.29|150.49|153.16|150.36|153.29|150.49|153.16|150.36|0
1651184790000|2022-04-28 22:26:30|152.91|150.11|153.04|150.24|153.04|150.24|152.78|149.98|0
1651184800000|2022-04-28 22:26:40|153.16|150.36|153.42|150.62|153.42|150.62|153.04|150.24|0
1651184810000|2022-04-28 22:26:50|153.35|150.55|153.03|150.23|153.35|150.55|153.03|150.23|0
1651184820000|2022-04-28 22:27:00|152.91|150.11|152.91|150.11|153.03|150.23|152.91|150.11|0
1651184830000|2022-04-28 22:27:10|153.03|150.23|153.03|150.23|153.03|150.23|153.03|150.23|0
1651184840000|2022-04-28 22:27:20|153.16|150.36|153.94|151.14|153.94|151.14|153.16|150.36|0
1651184850000|2022-04-28 22:27:30|154|151.2|154.2|151.4|154.2|151.4|154|151.2|0
1651184860000|2022-04-28 22:27:40|154.33|151.53|154.39|151.59|154.52|151.72|154.33|151.53|0
1651184870000|2022-04-28 22:27:50|154.33|151.53|154.71|151.91|154.71|151.91|154.33|151.53|0
1651184880000|2022-04-28 22:28:00|154.33|151.53|154.07|151.27|154.33|151.53|154.07|151.27|0
1651184890000|2022-04-28 22:28:10|154.26|151.46|153.94|151.14|154.26|151.46|153.94|151.14|0
1651184900000|2022-04-28 22:28:20|154.07|151.27|154|151.2|154.07|151.27|154|151.2|0
1651184910000|2022-04-28 22:28:30|154.2|151.4|154.19|151.39|154.2|151.4|154.19|151.39|0
1651184920000|2022-04-28 22:28:40|154.07|151.27|154.07|151.27|154.13|151.33|154.07|151.27|0
1651184930000|2022-04-28 22:28:50|154.71|151.91|154.52|151.72|154.71|151.91|154.45|151.65|0
1651184940000|2022-04-28 22:29:00|154.32|151.52|154.45|151.65|154.45|151.65|154.32|151.52|0
1651184950000|2022-04-28 22:29:10|154.32|151.52|154.32|151.52|154.39|151.59|154.32|151.52|0
1651184960000|2022-04-28 22:29:20|154.06|151.26|154.32|151.52|154.32|151.52|154.06|151.26|0
1651184970000|2022-04-28 22:29:30|154.39|151.59|154.39|151.59|154.39|151.59|154.32|151.52|0
1651184980000|2022-04-28 22:29:40|154.58|151.78|154.39|151.59|154.58|151.78|154.32|151.52|0
1651184990000|2022-04-28 22:29:50|154.45|151.65|153.93|151.13|154.45|151.65|153.93|151.13|0
1651185000000|2022-04-28 22:30:00|153.87|151.07|154|151.2|154|151.2|153.87|151.07|0
1651185010000|2022-04-28 22:30:10|153.93|151.13|154.71|151.91|154.71|151.91|153.93|151.13|0
1651185020000|2022-04-28 22:30:20|154.84|152.04|154.45|151.65|154.84|152.04|154.45|151.65|0
1651185030000|2022-04-28 22:30:30|154.58|151.78|154.51|151.71|154.58|151.78|154.51|151.71|0
1651185040000|2022-04-28 22:30:40|154.58|151.78|154.84|152.04|154.84|152.04|154.58|151.78|0
1651185050000|2022-04-28 22:30:50|154.9|152.1|155.23|152.43|155.23|152.43|154.9|152.1|0
1651185060000|2022-04-28 22:31:00|155.36|152.56|155.36|152.56|155.36|152.56|155.23|152.43|0
1651185070000|2022-04-28 22:31:10|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1651185080000|2022-04-28 22:31:20|155.75|152.95|155.75|152.95|155.81|153.01|155.62|152.82|0
1651185090000|2022-04-28 22:31:30|155.62|152.82|155.1|152.3|155.62|152.82|155.1|152.3|0
1651185100000|2022-04-28 22:31:40|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651185110000|2022-04-28 22:31:50|155.1|152.3|155.16|152.36|155.16|152.36|155.1|152.3|0
1651185120000|2022-04-28 22:32:00|155.03|152.23|154.97|152.17|155.03|152.23|154.97|152.17|0
1651185130000|2022-04-28 22:32:10|155.03|152.23|155.23|152.43|155.23|152.43|155.03|152.23|0
1651185140000|2022-04-28 22:32:20|155.36|152.56|155.1|152.3|155.36|152.56|155.1|152.3|0
1651185150000|2022-04-28 22:32:30|154.97|152.17|155.03|152.23|155.03|152.23|154.9|152.1|0
1651185160000|2022-04-28 22:32:40|155.1|152.3|155.1|152.3|155.1|152.3|155.03|152.23|0
1651185170000|2022-04-28 22:32:50|155.03|152.23|155.36|152.56|155.36|152.56|155.03|152.23|0
1651185180000|2022-04-28 22:33:00|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651185190000|2022-04-28 22:33:10|155.1|152.3|155.03|152.23|155.1|152.3|155.03|152.23|0
1651185200000|2022-04-28 22:33:20|155.23|152.43|155.49|152.69|155.49|152.69|155.23|152.43|0
1651185210000|2022-04-28 22:33:30|155.62|152.82|155.75|152.95|155.75|152.95|155.62|152.82|0
1651185220000|2022-04-28 22:33:40|155.62|152.82|155.75|152.95|155.75|152.95|155.62|152.82|0
1651185230000|2022-04-28 22:33:50|155.68|152.88|155.62|152.82|155.68|152.88|155.62|152.82|0
1651185240000|2022-04-28 22:34:00|155.88|153.08|155.75|152.95|155.88|153.08|155.75|152.95|0
1651185250000|2022-04-28 22:34:10|155.62|152.82|155.36|152.56|155.62|152.82|155.36|152.56|0
1651185260000|2022-04-28 22:34:20|155.49|152.69|155.62|152.82|155.62|152.82|155.49|152.69|0
1651185270000|2022-04-28 22:34:30|155.55|152.75|155.62|152.82|155.62|152.82|155.49|152.69|0
1651185280000|2022-04-28 22:34:40|155.49|152.69|155.36|152.56|155.49|152.69|155.36|152.56|0
1651185290000|2022-04-28 22:34:50|155.1|152.3|154.71|151.91|155.1|152.3|154.71|151.91|0
1651185300000|2022-04-28 22:35:00|154.58|151.78|154.45|151.65|154.58|151.78|154.45|151.65|0
1651185310000|2022-04-28 22:35:10|154.32|151.52|154.25|151.45|154.32|151.52|154.25|151.45|0
1651185320000|2022-04-28 22:35:20|154.32|151.52|154.19|151.39|154.32|151.52|154.19|151.39|0
1651185330000|2022-04-28 22:35:30|154.32|151.52|154.32|151.52|154.32|151.52|154.32|151.52|0
1651185340000|2022-04-28 22:35:40|154.25|151.45|154.06|151.26|154.25|151.45|154.06|151.26|0
1651185350000|2022-04-28 22:35:50|153.93|151.13|153.8|151|153.93|151.13|153.67|150.87|0
1651185360000|2022-04-28 22:36:00|153.93|151.13|153.67|150.87|153.93|151.13|153.67|150.87|0
1651185370000|2022-04-28 22:36:10|153.8|151|153.8|151|153.93|151.13|153.8|151|0
1651185380000|2022-04-28 22:36:20|153.86|151.06|153.93|151.13|153.93|151.13|153.86|151.06|0
1651185390000|2022-04-28 22:36:30|153.99|151.19|154.19|151.39|154.19|151.39|153.99|151.19|0
1651185400000|2022-04-28 22:36:40|154.32|151.52|154.32|151.52|154.32|151.52|154.32|151.52|0
1651185420000|2022-04-28 22:37:00|154.25|151.45|154.32|151.52|154.32|151.52|154.19|151.39|0
1651185430000|2022-04-28 22:37:10|154.25|151.45|154.19|151.39|154.25|151.45|154.19|151.39|0
1651185440000|2022-04-28 22:37:20|154.25|151.45|154.31|151.51|154.31|151.51|154.25|151.45|0
1651185450000|2022-04-28 22:37:30|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651185460000|2022-04-28 22:37:40|153.93|151.13|153.93|151.13|153.93|151.13|153.93|151.13|0
1651185470000|2022-04-28 22:37:50|153.8|151|153.93|151.13|153.93|151.13|153.67|150.87|0
1651185480000|2022-04-28 22:38:00|154.31|151.51|154.31|151.51|154.31|151.51|154.31|151.51|0
1651185490000|2022-04-28 22:38:10|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1651185510000|2022-04-28 22:38:30|154.44|151.64|154.18|151.38|154.44|151.64|154.18|151.38|0
1651185520000|2022-04-28 22:38:40|154.12|151.32|154.18|151.38|154.18|151.38|154.12|151.32|0
1651185550000|2022-04-28 22:39:10|154.05|151.25|154.05|151.25|154.05|151.25|154.05|151.25|0
1651185560000|2022-04-28 22:39:20|154.12|151.32|154.18|151.38|154.25|151.45|154.12|151.32|0
1651185570000|2022-04-28 22:39:30|154.31|151.51|154.25|151.45|154.31|151.51|154.25|151.45|0
1651185580000|2022-04-28 22:39:40|154.31|151.51|154.25|151.45|154.31|151.51|154.18|151.38|0
1651185590000|2022-04-28 22:39:50|154.18|151.38|153.92|151.12|154.18|151.38|153.92|151.12|0
1651185600000|2022-04-28 22:40:00|153.79|150.99|154.05|151.25|154.05|151.25|153.67|150.87|0
1651185610000|2022-04-28 22:40:10|153.92|151.12|153.79|150.99|153.92|151.12|153.79|150.99|0
1651185620000|2022-04-28 22:40:20|153.73|150.93|153.67|150.87|153.73|150.93|153.67|150.87|0
1651185640000|2022-04-28 22:40:40|153.73|150.93|153.66|150.86|153.73|150.93|153.66|150.86|0
1651185650000|2022-04-28 22:40:50|153.54|150.74|153.54|150.74|153.54|150.74|153.54|150.74|0
1651185660000|2022-04-28 22:41:00|153.73|150.93|153.54|150.74|153.73|150.93|153.54|150.74|0
1651185690000|2022-04-28 22:41:30|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1651185700000|2022-04-28 22:41:40|153.28|150.48|152.76|149.96|153.28|150.48|152.76|149.96|0
1651185710000|2022-04-28 22:41:50|152.63|149.83|152.5|149.7|152.63|149.83|152.5|149.7|0
1651185720000|2022-04-28 22:42:00|152.63|149.83|152.57|149.77|152.63|149.83|152.5|149.7|0
1651185730000|2022-04-28 22:42:10|152.5|149.7|152.5|149.7|152.63|149.83|152.44|149.64|0
1651185740000|2022-04-28 22:42:20|152.44|149.64|152.12|149.32|152.44|149.64|152.12|149.32|0
1651185750000|2022-04-28 22:42:30|151.99|149.19|151.99|149.19|151.99|149.19|151.86|149.06|0
1651185760000|2022-04-28 22:42:40|152.12|149.32|151.99|149.19|152.12|149.32|151.99|149.19|0
1651185770000|2022-04-28 22:42:50|151.86|149.06|151.79|148.99|151.86|149.06|151.73|148.93|0
1651185780000|2022-04-28 22:43:00|151.86|149.06|151.48|148.68|151.86|149.06|151.48|148.68|0
1651185790000|2022-04-28 22:43:10|151.6|148.8|151.48|148.68|151.6|148.8|151.48|148.68|0
1651185800000|2022-04-28 22:43:20|151.6|148.8|151.48|148.68|151.6|148.8|151.48|148.68|0
1651185810000|2022-04-28 22:43:30|151.6|148.8|151.73|148.93|151.73|148.93|151.6|148.8|0
1651185820000|2022-04-28 22:43:40|151.6|148.8|151.6|148.8|151.73|148.93|151.6|148.8|0
1651185830000|2022-04-28 22:43:50|151.73|148.93|151.86|149.06|151.86|149.06|151.73|148.93|0
1651185840000|2022-04-28 22:44:00|151.73|148.93|151.6|148.8|151.73|148.93|151.6|148.8|0
1651185850000|2022-04-28 22:44:10|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1651185860000|2022-04-28 22:44:20|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1651185870000|2022-04-28 22:44:30|151.35|148.55|151.47|148.67|151.47|148.67|151.35|148.55|0
1651185880000|2022-04-28 22:44:40|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1651185890000|2022-04-28 22:44:50|151.86|149.06|152.12|149.32|152.12|149.32|151.73|148.93|0
1651185900000|2022-04-28 22:45:00|151.73|148.93|151.6|148.8|151.73|148.93|151.6|148.8|0
1651185910000|2022-04-28 22:45:10|151.35|148.55|151.35|148.55|151.47|148.67|151.35|148.55|0
1651185920000|2022-04-28 22:45:20|151.41|148.61|151.6|148.8|151.6|148.8|151.41|148.61|0
1651185930000|2022-04-28 22:45:30|151.66|148.86|151.73|148.93|151.73|148.93|151.66|148.86|0
1651185940000|2022-04-28 22:45:40|151.86|149.06|152.11|149.31|152.11|149.31|151.86|149.06|0
1651185950000|2022-04-28 22:45:50|152.24|149.44|152.24|149.44|152.24|149.44|152.24|149.44|0
1651185960000|2022-04-28 22:46:00|152.11|149.31|151.86|149.06|152.11|149.31|151.86|149.06|0
1651185970000|2022-04-28 22:46:10|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1651185980000|2022-04-28 22:46:20|151.73|148.93|151.99|149.19|151.99|149.19|151.73|148.93|0
1651185990000|2022-04-28 22:46:30|151.92|149.12|152.11|149.31|152.11|149.31|151.92|149.12|0
1651186000000|2022-04-28 22:46:40|152.24|149.44|152.24|149.44|152.3|149.5|152.24|149.44|0
1651186010000|2022-04-28 22:46:50|152.3|149.5|152.24|149.44|152.3|149.5|152.24|149.44|0
1651186030000|2022-04-28 22:47:10|152.11|149.31|152.24|149.44|152.24|149.44|152.11|149.31|0
1651186040000|2022-04-28 22:47:20|152.17|149.37|152.37|149.57|152.37|149.57|152.17|149.37|0
1651186050000|2022-04-28 22:47:30|152.24|149.44|152.11|149.31|152.24|149.44|152.11|149.31|0
1651186060000|2022-04-28 22:47:40|152.24|149.44|152.17|149.37|152.24|149.44|152.17|149.37|0
1651186070000|2022-04-28 22:47:50|152.11|149.31|152.11|149.31|152.11|149.31|152.11|149.31|0
1651186080000|2022-04-28 22:48:00|151.86|149.06|151.86|149.06|151.86|149.06|151.86|149.06|0
1651186090000|2022-04-28 22:48:10|151.73|148.93|151.86|149.06|151.86|149.06|151.66|148.86|0
1651186100000|2022-04-28 22:48:20|151.79|148.99|152.24|149.44|152.24|149.44|151.79|148.99|0
1651186110000|2022-04-28 22:48:30|152.37|149.57|152.5|149.7|152.63|149.83|152.37|149.57|0
1651186120000|2022-04-28 22:48:40|152.37|149.57|152.37|149.57|152.37|149.57|152.37|149.57|0
1651186130000|2022-04-28 22:48:50|152.43|149.63|152.5|149.7|152.5|149.7|152.43|149.63|0
1651186140000|2022-04-28 22:49:00|152.37|149.57|152.24|149.44|152.5|149.7|152.24|149.44|0
1651186150000|2022-04-28 22:49:10|152.11|149.31|152.24|149.44|152.24|149.44|152.11|149.31|0
1651186160000|2022-04-28 22:49:20|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1651186170000|2022-04-28 22:49:30|151.92|149.12|151.85|149.05|151.98|149.18|151.85|149.05|0
1651186180000|2022-04-28 22:49:40|151.92|149.12|151.85|149.05|151.98|149.18|151.85|149.05|0
1651186190000|2022-04-28 22:49:50|151.92|149.12|151.73|148.93|151.92|149.12|151.73|148.93|0
1651186200000|2022-04-28 22:50:00|151.66|148.86|151.66|148.86|151.66|148.86|151.66|148.86|0
1651186210000|2022-04-28 22:50:10|151.6|148.8|151.72|148.92|151.72|148.92|151.53|148.73|0
1651186220000|2022-04-28 22:50:20|151.6|148.8|151.21|148.41|151.6|148.8|151.21|148.41|0
1651186240000|2022-04-28 22:50:40|151.15|148.35|151.21|148.41|151.21|148.41|151.15|148.35|0
1651186250000|2022-04-28 22:50:50|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1651186260000|2022-04-28 22:51:00|151.08|148.28|150.96|148.16|151.08|148.28|150.96|148.16|0
1651186270000|2022-04-28 22:51:10|150.83|148.03|151.02|148.22|151.02|148.22|150.83|148.03|0
1651186280000|2022-04-28 22:51:20|150.96|148.16|151.34|148.54|151.34|148.54|150.96|148.16|0
1651186290000|2022-04-28 22:51:30|151.6|148.8|151.47|148.67|151.6|148.8|151.47|148.67|0
1651186300000|2022-04-28 22:51:40|151.6|148.8|151.72|148.92|151.72|148.92|151.6|148.8|0
1651186310000|2022-04-28 22:51:50|151.78|148.98|151.72|148.92|151.85|149.05|151.72|148.92|0
1651186320000|2022-04-28 22:52:00|151.85|149.05|151.72|148.92|151.85|149.05|151.72|148.92|0
1651186330000|2022-04-28 22:52:10|151.59|148.79|151.34|148.54|151.59|148.79|151.34|148.54|0
1651186340000|2022-04-28 22:52:20|151.21|148.41|151.21|148.41|151.21|148.41|151.21|148.41|0
1651186360000|2022-04-28 22:52:40|151.4|148.6|151.47|148.67|151.47|148.67|151.4|148.6|0
1651186370000|2022-04-28 22:52:50|151.34|148.54|151.4|148.6|151.47|148.67|151.34|148.54|0
1651186380000|2022-04-28 22:53:00|151.47|148.67|151.59|148.79|151.72|148.92|151.47|148.67|0
1651186390000|2022-04-28 22:53:10|151.53|148.73|151.72|148.92|151.72|148.92|151.53|148.73|0
1651186400000|2022-04-28 22:53:20|151.59|148.79|151.59|148.79|151.59|148.79|151.59|148.79|0
1651186410000|2022-04-28 22:53:30|151.47|148.67|151.72|148.92|151.72|148.92|151.47|148.67|0
1651186420000|2022-04-28 22:53:40|151.46|148.66|151.4|148.6|151.53|148.73|151.4|148.6|0
1651186430000|2022-04-28 22:53:50|151.46|148.66|151.34|148.54|151.46|148.66|151.34|148.54|0
1651186440000|2022-04-28 22:54:00|151.46|148.66|151.46|148.66|151.46|148.66|151.46|148.66|0
1651186450000|2022-04-28 22:54:10|151.34|148.54|151.21|148.41|151.34|148.54|151.21|148.41|0
1651186460000|2022-04-28 22:54:20|151.34|148.54|151.46|148.66|151.46|148.66|151.34|148.54|0
1651186470000|2022-04-28 22:54:30|151.34|148.54|151.34|148.54|151.34|148.54|151.34|148.54|0
1651186480000|2022-04-28 22:54:40|151.27|148.47|151.34|148.54|151.34|148.54|151.27|148.47|0
1651186490000|2022-04-28 22:54:50|151.27|148.47|151.21|148.41|151.27|148.47|151.21|148.41|0
1651186500000|2022-04-28 22:55:00|151.34|148.54|151.21|148.41|151.34|148.54|151.21|148.41|0
1651186510000|2022-04-28 22:55:10|151.34|148.54|151.34|148.54|151.34|148.54|151.34|148.54|0
1651186520000|2022-04-28 22:55:20|151.21|148.41|151.34|148.54|151.34|148.54|151.21|148.41|0
1651186530000|2022-04-28 22:55:30|151.46|148.66|151.65|148.85|151.65|148.85|151.46|148.66|0
1651186540000|2022-04-28 22:55:40|151.85|149.05|151.72|148.92|151.85|149.05|151.72|148.92|0
1651186550000|2022-04-28 22:55:50|151.91|149.11|151.85|149.05|151.91|149.11|151.85|149.05|0
1651186560000|2022-04-28 22:56:00|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1651186570000|2022-04-28 22:56:10|152.1|149.3|152.1|149.3|152.16|149.36|152.1|149.3|0
1651186580000|2022-04-28 22:56:20|151.97|149.17|151.97|149.17|151.97|149.17|151.97|149.17|0
1651186590000|2022-04-28 22:56:30|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651186600000|2022-04-28 22:56:40|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1651186610000|2022-04-28 22:56:50|152.23|149.43|152.36|149.56|152.36|149.56|152.23|149.43|0
1651186620000|2022-04-28 22:57:00|152.23|149.43|151.97|149.17|152.23|149.43|151.97|149.17|0
1651186630000|2022-04-28 22:57:10|152.04|149.24|151.97|149.17|152.1|149.3|151.97|149.17|0
1651186660000|2022-04-28 22:57:40|151.85|149.05|151.91|149.11|151.91|149.11|151.78|148.98|0
1651186670000|2022-04-28 22:57:50|151.85|149.05|151.84|149.04|151.85|149.05|151.84|149.04|0
1651186680000|2022-04-28 22:58:00|151.78|148.98|151.97|149.17|151.97|149.17|151.78|148.98|0
1651186690000|2022-04-28 22:58:10|152.1|149.3|151.97|149.17|152.1|149.3|151.97|149.17|0
1651186700000|2022-04-28 22:58:20|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1651186710000|2022-04-28 22:58:30|152.1|149.3|151.97|149.17|152.1|149.3|151.91|149.11|0
1651186740000|2022-04-28 22:59:00|152.03|149.23|152.1|149.3|152.1|149.3|152.03|149.23|0
1651186750000|2022-04-28 22:59:10|151.97|149.17|152.03|149.23|152.03|149.23|151.97|149.17|0
1651186760000|2022-04-28 22:59:20|152.1|149.3|152.23|149.43|152.23|149.43|152.1|149.3|0
1651186770000|2022-04-28 22:59:30|152.16|149.36|152.23|149.43|152.23|149.43|152.16|149.36|0
1651186800000|2022-04-28 23:00:00|152.36|149.56|152.29|149.49|152.36|149.56|152.29|149.49|0
1651186810000|2022-04-28 23:00:10|152.36|149.56|152.16|149.36|152.36|149.56|152.16|149.36|0
1651186820000|2022-04-28 23:00:20|152.1|149.3|152.1|149.3|152.16|149.36|152.1|149.3|0
1651186830000|2022-04-28 23:00:30|152.16|149.36|152.1|149.3|152.16|149.36|152.1|149.3|0
1651186850000|2022-04-28 23:00:50|151.97|149.17|151.97|149.17|151.97|149.17|151.97|149.17|0
1651186860000|2022-04-28 23:01:00|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1651186870000|2022-04-28 23:01:10|151.97|149.17|151.84|149.04|151.97|149.17|151.84|149.04|0
1651186890000|2022-04-28 23:01:30|151.71|148.91|151.84|149.04|151.84|149.04|151.71|148.91|0
1651186900000|2022-04-28 23:01:40|151.71|148.91|151.71|148.91|151.71|148.91|151.71|148.91|0
1651186910000|2022-04-28 23:01:50|151.65|148.85|151.58|148.78|151.71|148.91|151.58|148.78|0
1651186920000|2022-04-28 23:02:00|151.52|148.72|151.33|148.53|151.52|148.72|151.33|148.53|0
1651186930000|2022-04-28 23:02:10|151.46|148.66|151.58|148.78|151.58|148.78|151.46|148.66|0
1651186940000|2022-04-28 23:02:20|151.46|148.66|151.46|148.66|151.46|148.66|151.46|148.66|0
1651186950000|2022-04-28 23:02:30|151.33|148.53|151.33|148.53|151.33|148.53|151.33|148.53|0
1651186960000|2022-04-28 23:02:40|151.2|148.4|151.07|148.27|151.2|148.4|151.07|148.27|0
1651186970000|2022-04-28 23:02:50|151.2|148.4|151.2|148.4|151.2|148.4|151.2|148.4|0
1651186980000|2022-04-28 23:03:00|151.33|148.53|151.2|148.4|151.33|148.53|151.2|148.4|0
1651186990000|2022-04-28 23:03:10|151.13|148.33|151|148.2|151.13|148.33|151|148.2|0
1651187000000|2022-04-28 23:03:20|151.07|148.27|151.33|148.53|151.33|148.53|151.07|148.27|0
1651187010000|2022-04-28 23:03:30|151.45|148.65|151.45|148.65|151.45|148.65|151.45|148.65|0
1651187020000|2022-04-28 23:03:40|151.52|148.72|151.58|148.78|151.58|148.78|151.52|148.72|0
1651187030000|2022-04-28 23:03:50|151.71|148.91|151.58|148.78|151.71|148.91|151.58|148.78|0
1651187040000|2022-04-28 23:04:00|151.39|148.59|151.33|148.53|151.39|148.59|151.33|148.53|0
1651187050000|2022-04-28 23:04:10|151.45|148.65|151.45|148.65|151.45|148.65|151.45|148.65|0
1651187060000|2022-04-28 23:04:20|151.52|148.72|151.71|148.91|151.71|148.91|151.52|148.72|0
1651187070000|2022-04-28 23:04:30|151.64|148.84|151.71|148.91|151.71|148.91|151.64|148.84|0
1651187080000|2022-04-28 23:04:40|151.58|148.78|151.58|148.78|151.58|148.78|151.58|148.78|0
1651187090000|2022-04-28 23:04:50|151.45|148.65|151.45|148.65|151.45|148.65|151.45|148.65|0
1651187100000|2022-04-28 23:05:00|151.32|148.52|151.2|148.4|151.32|148.52|151.2|148.4|0
1651187110000|2022-04-28 23:05:10|151.32|148.52|151.32|148.52|151.32|148.52|151.32|148.52|0
1651187130000|2022-04-28 23:05:30|151.13|148.33|151.13|148.33|151.13|148.33|151|148.2|0
1651187140000|2022-04-28 23:05:40|151.07|148.27|151.2|148.4|151.2|148.4|151.07|148.27|0
1651187150000|2022-04-28 23:05:50|151.13|148.33|151.07|148.27|151.13|148.33|151.07|148.27|0
1651187160000|2022-04-28 23:06:00|151.13|148.33|151.07|148.27|151.13|148.33|151.07|148.27|0
1651187170000|2022-04-28 23:06:10|151.2|148.4|151.2|148.4|151.2|148.4|151.2|148.4|0
1651187190000|2022-04-28 23:06:30|151.32|148.52|151.32|148.52|151.32|148.52|151.32|148.52|0
1651187200000|2022-04-28 23:06:40|151.45|148.65|151.32|148.52|151.45|148.65|151.32|148.52|0
1651187210000|2022-04-28 23:06:50|151.45|148.65|151.45|148.65|151.45|148.65|151.45|148.65|0
1651187220000|2022-04-28 23:07:00|151.38|148.58|151.32|148.52|151.38|148.58|151.32|148.52|0
1651187250000|2022-04-28 23:07:30|151.45|148.65|151.45|148.65|151.45|148.65|151.45|148.65|0
1651187260000|2022-04-28 23:07:40|151.58|148.78|151.51|148.71|151.58|148.78|151.51|148.71|0
1651187270000|2022-04-28 23:07:50|151.58|148.78|151.58|148.78|151.58|148.78|151.58|148.78|0
1651187280000|2022-04-28 23:08:00|151.45|148.65|151.45|148.65|151.45|148.65|151.45|148.65|0
1651187320000|2022-04-28 23:08:40|151.51|148.71|151.58|148.78|151.58|148.78|151.51|148.71|0
1651187330000|2022-04-28 23:08:50|151.7|148.9|151.7|148.9|151.7|148.9|151.7|148.9|0
1651187340000|2022-04-28 23:09:00|151.58|148.78|151.32|148.52|151.58|148.78|151.32|148.52|0
1651187350000|2022-04-28 23:09:10|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1651187360000|2022-04-28 23:09:20|151.51|148.71|151.51|148.71|151.51|148.71|151.51|148.71|0
1651187380000|2022-04-28 23:09:40|151.45|148.65|151.45|148.65|151.58|148.78|151.45|148.65|0
1651187390000|2022-04-28 23:09:50|151.58|148.78|151.83|149.03|151.83|149.03|151.51|148.71|0
1651187400000|2022-04-28 23:10:00|151.77|148.97|151.7|148.9|151.77|148.97|151.7|148.9|0
1651187410000|2022-04-28 23:10:10|151.77|148.97|151.7|148.9|151.77|148.97|151.7|148.9|0
1651187420000|2022-04-28 23:10:20|151.76|148.96|151.45|148.65|151.76|148.96|151.45|148.65|0
1651187440000|2022-04-28 23:10:40|151.57|148.77|151.7|148.9|151.7|148.9|151.57|148.77|0
1651187460000|2022-04-28 23:11:00|151.64|148.84|151.83|149.03|151.83|149.03|151.57|148.77|0
1651187490000|2022-04-28 23:11:30|151.96|149.16|151.83|149.03|151.96|149.16|151.83|149.03|0
1651187500000|2022-04-28 23:11:40|151.76|148.96|151.76|148.96|151.76|148.96|151.76|148.96|0
1651187510000|2022-04-28 23:11:50|151.83|149.03|151.83|149.03|151.83|149.03|151.7|148.9|0
1651187520000|2022-04-28 23:12:00|151.76|148.96|151.76|148.96|151.83|149.03|151.76|148.96|0
1651187530000|2022-04-28 23:12:10|151.83|149.03|151.83|149.03|151.83|149.03|151.83|149.03|0
1651187540000|2022-04-28 23:12:20|151.76|148.96|151.76|148.96|151.76|148.96|151.76|148.96|0
1651187550000|2022-04-28 23:12:30|151.7|148.9|151.57|148.77|151.7|148.9|151.57|148.77|0
1651187560000|2022-04-28 23:12:40|151.44|148.64|151.57|148.77|151.57|148.77|151.44|148.64|0
1651187570000|2022-04-28 23:12:50|151.51|148.71|151.51|148.71|151.57|148.77|151.51|148.71|0
1651187580000|2022-04-28 23:13:00|151.57|148.77|151.51|148.71|151.57|148.77|151.51|148.71|0
1651187590000|2022-04-28 23:13:10|151.57|148.77|151.57|148.77|151.57|148.77|151.57|148.77|0
1651187610000|2022-04-28 23:13:30|151.44|148.64|151.51|148.71|151.51|148.71|151.44|148.64|0
1651187620000|2022-04-28 23:13:40|151.57|148.77|151.57|148.77|151.57|148.77|151.57|148.77|0
1651187630000|2022-04-28 23:13:50|151.63|148.83|151.63|148.83|151.63|148.83|151.63|148.83|0
1651187640000|2022-04-28 23:14:00|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1651187650000|2022-04-28 23:14:10|151.83|149.03|151.83|149.03|151.83|149.03|151.83|149.03|0
1651187660000|2022-04-28 23:14:20|151.96|149.16|152.21|149.41|152.21|149.41|151.96|149.16|0
1651187670000|2022-04-28 23:14:30|151.96|149.16|151.5|148.7|151.96|149.16|151.5|148.7|0
1651187680000|2022-04-28 23:14:40|151.57|148.77|152.21|149.41|152.21|149.41|151.57|148.77|0
1651187690000|2022-04-28 23:14:50|151.95|149.15|151.95|149.15|151.95|149.15|151.95|149.15|0
1651187700000|2022-04-28 23:15:00|151.76|148.96|151.31|148.51|151.76|148.96|151.31|148.51|0
1651187710000|2022-04-28 23:15:10|151.44|148.64|151.5|148.7|151.5|148.7|151.44|148.64|0
1651187720000|2022-04-28 23:15:20|151.44|148.64|151.44|148.64|151.44|148.64|151.44|148.64|0
1651187730000|2022-04-28 23:15:30|151.31|148.51|151.31|148.51|151.31|148.51|151.31|148.51|0
1651187740000|2022-04-28 23:15:40|151.44|148.64|151.5|148.7|151.5|148.7|151.44|148.64|0
1651187750000|2022-04-28 23:15:50|151.7|148.9|151.5|148.7|151.7|148.9|151.5|148.7|0
1651187760000|2022-04-28 23:16:00|151.44|148.64|151.57|148.77|151.7|148.9|151.44|148.64|0
1651187770000|2022-04-28 23:16:10|151.63|148.83|151.7|148.9|151.76|148.96|151.63|148.83|0
1651187780000|2022-04-28 23:16:20|151.63|148.83|151.57|148.77|151.63|148.83|151.57|148.77|0
1651187790000|2022-04-28 23:16:30|151.7|148.9|151.7|148.9|151.82|149.02|151.7|148.9|0
1651187800000|2022-04-28 23:16:40|151.57|148.77|151.57|148.77|151.57|148.77|151.57|148.77|0
1651187810000|2022-04-28 23:16:50|151.63|148.83|151.63|148.83|151.63|148.83|151.44|148.64|0
1651187820000|2022-04-28 23:17:00|151.76|148.96|151.82|149.02|151.82|149.02|151.7|148.9|0
1651187830000|2022-04-28 23:17:10|151.95|149.15|152.08|149.28|152.08|149.28|151.95|149.15|0
1651187840000|2022-04-28 23:17:20|152.01|149.21|152.08|149.28|152.08|149.28|152.01|149.21|0
1651187850000|2022-04-28 23:17:30|152.14|149.34|152.34|149.54|152.34|149.54|152.14|149.34|0
1651187860000|2022-04-28 23:17:40|152.27|149.47|152.34|149.54|152.34|149.54|152.27|149.47|0
1651187870000|2022-04-28 23:17:50|152.47|149.67|152.47|149.67|152.47|149.67|152.4|149.6|0
1651187880000|2022-04-28 23:18:00|152.59|149.79|152.59|149.79|152.59|149.79|152.59|149.79|0
1651187890000|2022-04-28 23:18:10|152.53|149.73|152.53|149.73|152.59|149.79|152.53|149.73|0
1651187900000|2022-04-28 23:18:20|152.59|149.79|152.34|149.54|152.59|149.79|152.34|149.54|0
1651187920000|2022-04-28 23:18:40|152.46|149.66|152.65|149.85|152.65|149.85|152.46|149.66|0
1651187930000|2022-04-28 23:18:50|152.72|149.92|152.85|150.05|152.85|150.05|152.72|149.92|0
1651187940000|2022-04-28 23:19:00|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1651187950000|2022-04-28 23:19:10|152.85|150.05|152.85|150.05|152.98|150.18|152.85|150.05|0
1651187960000|2022-04-28 23:19:20|152.91|150.11|152.91|150.11|152.91|150.11|152.91|150.11|0
1651187970000|2022-04-28 23:19:30|152.98|150.18|153.75|150.95|153.75|150.95|152.98|150.18|0
1651187980000|2022-04-28 23:19:40|153.81|151.01|153.62|150.82|153.81|151.01|153.62|150.82|0
1651187990000|2022-04-28 23:19:50|153.56|150.76|153.62|150.82|153.62|150.82|153.56|150.76|0
1651188000000|2022-04-28 23:20:00|153.49|150.69|153.36|150.56|153.49|150.69|153.36|150.56|0
1651188010000|2022-04-28 23:20:10|153.3|150.5|153.56|150.76|153.62|150.82|153.3|150.5|0
1651188020000|2022-04-28 23:20:20|153.62|150.82|153.88|151.08|153.88|151.08|153.62|150.82|0
1651188030000|2022-04-28 23:20:30|153.75|150.95|153.75|150.95|153.75|150.95|153.62|150.82|0
1651188040000|2022-04-28 23:20:40|153.88|151.08|153.81|151.01|153.88|151.08|153.81|151.01|0
1651188050000|2022-04-28 23:20:50|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1651188060000|2022-04-28 23:21:00|153.68|150.88|153.62|150.82|153.68|150.88|153.62|150.82|0
1651188070000|2022-04-28 23:21:10|153.55|150.75|153.62|150.82|153.75|150.95|153.55|150.75|0
1651188080000|2022-04-28 23:21:20|153.75|150.95|153.68|150.88|153.75|150.95|153.62|150.82|0
1651188090000|2022-04-28 23:21:30|153.62|150.82|153.49|150.69|153.62|150.82|153.49|150.69|0
1651188100000|2022-04-28 23:21:40|153.36|150.56|153.62|150.82|153.62|150.82|153.36|150.56|0
1651188110000|2022-04-28 23:21:50|153.68|150.88|153.88|151.08|154.01|151.21|153.68|150.88|0
1651188120000|2022-04-28 23:22:00|154.01|151.21|153.88|151.08|154.01|151.21|153.88|151.08|0
1651188130000|2022-04-28 23:22:10|153.81|151.01|154.07|151.27|154.07|151.27|153.81|151.01|0
1651188140000|2022-04-28 23:22:20|154.01|151.21|154.07|151.27|154.14|151.34|154.01|151.21|0
1651188150000|2022-04-28 23:22:30|154.14|151.34|153.94|151.14|154.14|151.34|153.94|151.14|0
1651188160000|2022-04-28 23:22:40|154.01|151.21|154.01|151.21|154.01|151.21|153.94|151.14|0
1651188170000|2022-04-28 23:22:50|154.14|151.34|154.14|151.34|154.27|151.47|154.14|151.34|0
1651188180000|2022-04-28 23:23:00|154.07|151.27|153.88|151.08|154.07|151.27|153.88|151.08|0
1651188190000|2022-04-28 23:23:10|153.94|151.14|153.88|151.08|153.94|151.14|153.88|151.08|0
1651188200000|2022-04-28 23:23:20|153.94|151.14|153.88|151.08|154.01|151.21|153.88|151.08|0
1651188210000|2022-04-28 23:23:30|153.94|151.14|153.88|151.08|154.01|151.21|153.88|151.08|0
1651188220000|2022-04-28 23:23:40|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1651188230000|2022-04-28 23:23:50|153.68|150.88|153.75|150.95|153.75|150.95|153.62|150.82|0
1651188240000|2022-04-28 23:24:00|153.62|150.82|153.68|150.88|153.68|150.88|153.62|150.82|0
1651188250000|2022-04-28 23:24:10|153.75|150.95|153.88|151.08|153.88|151.08|153.75|150.95|0
1651188260000|2022-04-28 23:24:20|153.81|151.01|153.75|150.95|153.81|151.01|153.75|150.95|0
1651188270000|2022-04-28 23:24:30|153.62|150.82|153.49|150.69|153.62|150.82|153.49|150.69|0
1651188280000|2022-04-28 23:24:40|153.55|150.75|153.49|150.69|153.55|150.75|153.49|150.69|0
1651188290000|2022-04-28 23:24:50|153.29|150.49|153.36|150.56|153.36|150.56|153.29|150.49|0
1651188320000|2022-04-28 23:25:20|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651188330000|2022-04-28 23:25:30|153.36|150.56|153.36|150.56|153.36|150.56|153.23|150.43|0
1651188340000|2022-04-28 23:25:40|153.49|150.69|153.49|150.69|153.49|150.69|153.42|150.62|0
1651188360000|2022-04-28 23:26:00|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651188390000|2022-04-28 23:26:30|153.29|150.49|153.36|150.56|153.36|150.56|153.29|150.49|0
1651188400000|2022-04-28 23:26:40|153.29|150.49|153.36|150.56|153.36|150.56|153.29|150.49|0
1651188410000|2022-04-28 23:26:50|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651188420000|2022-04-28 23:27:00|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1651188430000|2022-04-28 23:27:10|153.55|150.75|153.55|150.75|153.62|150.82|153.49|150.69|0
1651188440000|2022-04-28 23:27:20|153.62|150.82|153.49|150.69|153.62|150.82|153.49|150.69|0
1651188450000|2022-04-28 23:27:30|153.42|150.62|153.55|150.75|153.55|150.75|153.42|150.62|0
1651188460000|2022-04-28 23:27:40|153.61|150.81|153.36|150.56|153.61|150.81|153.36|150.56|0
1651188470000|2022-04-28 23:27:50|153.29|150.49|153.61|150.81|153.61|150.81|153.29|150.49|0
1651188480000|2022-04-28 23:28:00|153.55|150.75|153.49|150.69|153.55|150.75|153.49|150.69|0
1651188490000|2022-04-28 23:28:10|153.48|150.68|153.48|150.68|153.48|150.68|153.48|150.68|0
1651188510000|2022-04-28 23:28:30|153.42|150.62|153.36|150.56|153.42|150.62|153.36|150.56|0
1651188520000|2022-04-28 23:28:40|153.42|150.62|153.48|150.68|153.48|150.68|153.42|150.62|0
1651188530000|2022-04-28 23:28:50|153.42|150.62|153.42|150.62|153.48|150.68|153.42|150.62|0
1651188540000|2022-04-28 23:29:00|153.23|150.43|153.1|150.3|153.23|150.43|153.1|150.3|0
1651188550000|2022-04-28 23:29:10|152.97|150.17|152.97|150.17|152.97|150.17|152.97|150.17|0
1651188560000|2022-04-28 23:29:20|153.23|150.43|153.16|150.36|153.23|150.43|153.1|150.3|0
1651188570000|2022-04-28 23:29:30|153.23|150.43|153.29|150.49|153.29|150.49|153.23|150.43|0
1651188580000|2022-04-28 23:29:40|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1651188590000|2022-04-28 23:29:50|153.42|150.62|153.55|150.75|153.55|150.75|153.42|150.62|0
1651188600000|2022-04-28 23:30:00|153.48|150.68|153.87|151.07|153.87|151.07|153.48|150.68|0
1651188610000|2022-04-28 23:30:10|154|151.2|153.61|150.81|154|151.2|153.61|150.81|0
1651188620000|2022-04-28 23:30:20|153.54|150.74|153.29|150.49|153.54|150.74|153.29|150.49|0
1651188630000|2022-04-28 23:30:30|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1651188640000|2022-04-28 23:30:40|153.29|150.49|153.35|150.55|153.35|150.55|153.29|150.49|0
1651188660000|2022-04-28 23:31:00|153.48|150.68|153.61|150.81|153.61|150.81|153.48|150.68|0
1651188670000|2022-04-28 23:31:10|153.54|150.74|153.54|150.74|153.54|150.74|153.54|150.74|0
1651188680000|2022-04-28 23:31:20|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651188690000|2022-04-28 23:31:30|153.54|150.74|153.48|150.68|153.54|150.74|153.48|150.68|0
1651188710000|2022-04-28 23:31:50|153.35|150.55|153.35|150.55|153.35|150.55|153.28|150.48|0
1651188720000|2022-04-28 23:32:00|153.28|150.48|153.22|150.42|153.35|150.55|153.22|150.42|0
1651188730000|2022-04-28 23:32:10|153.09|150.29|152.9|150.1|153.09|150.29|152.84|150.04|0
1651188740000|2022-04-28 23:32:20|152.96|150.16|152.84|150.04|152.96|150.16|152.84|150.04|0
1651188750000|2022-04-28 23:32:30|152.71|149.91|152.71|149.91|152.71|149.91|152.71|149.91|0
1651188760000|2022-04-28 23:32:40|152.51|149.71|152.58|149.78|152.58|149.78|152.51|149.71|0
1651188770000|2022-04-28 23:32:50|152.64|149.84|152.64|149.84|152.64|149.84|152.64|149.84|0
1651188780000|2022-04-28 23:33:00|152.71|149.91|152.84|150.04|152.84|150.04|152.71|149.91|0
1651188790000|2022-04-28 23:33:10|152.77|149.97|152.84|150.04|152.84|150.04|152.77|149.97|0
1651188800000|2022-04-28 23:33:20|152.83|150.03|152.51|149.71|152.83|150.03|152.51|149.71|0
1651188810000|2022-04-28 23:33:30|152.58|149.78|152.51|149.71|152.58|149.78|152.51|149.71|0
1651188820000|2022-04-28 23:33:40|152.58|149.78|152.58|149.78|152.71|149.91|152.58|149.78|0
1651188830000|2022-04-28 23:33:50|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1651188840000|2022-04-28 23:34:00|152.58|149.78|152.51|149.71|152.58|149.78|152.51|149.71|0
1651188850000|2022-04-28 23:34:10|152.58|149.78|152.58|149.78|152.58|149.78|152.45|149.65|0
1651188860000|2022-04-28 23:34:20|152.45|149.65|152.38|149.58|152.45|149.65|152.38|149.58|0
1651188870000|2022-04-28 23:34:30|152.32|149.52|152.45|149.65|152.45|149.65|152.32|149.52|0
1651188880000|2022-04-28 23:34:40|152.32|149.52|152.45|149.65|152.45|149.65|152.32|149.52|0
1651188890000|2022-04-28 23:34:50|152.38|149.58|152.51|149.71|152.51|149.71|152.38|149.58|0
1651188900000|2022-04-28 23:35:00|152.45|149.65|152.7|149.9|152.7|149.9|152.45|149.65|0
1651188910000|2022-04-28 23:35:10|152.51|149.71|152.64|149.84|152.64|149.84|152.51|149.71|0
1651188920000|2022-04-28 23:35:20|152.7|149.9|152.64|149.84|152.7|149.9|152.64|149.84|0
1651188930000|2022-04-28 23:35:30|152.7|149.9|152.58|149.78|152.7|149.9|152.58|149.78|0
1651188940000|2022-04-28 23:35:40|152.64|149.84|152.57|149.77|152.64|149.84|152.57|149.77|0
1651188950000|2022-04-28 23:35:50|152.64|149.84|152.7|149.9|152.7|149.9|152.64|149.84|0
1651188960000|2022-04-28 23:36:00|152.83|150.03|152.83|150.03|152.83|150.03|152.83|150.03|0
1651188970000|2022-04-28 23:36:10|152.7|149.9|152.57|149.77|152.7|149.9|152.57|149.77|0
1651188990000|2022-04-28 23:36:30|152.45|149.65|152.19|149.39|152.45|149.65|152.19|149.39|0
1651189000000|2022-04-28 23:36:40|152.45|149.65|152.32|149.52|152.45|149.65|152.32|149.52|0
1651189010000|2022-04-28 23:36:50|152.38|149.58|152.19|149.39|152.38|149.58|152.19|149.39|0
1651189020000|2022-04-28 23:37:00|152.25|149.45|152.32|149.52|152.32|149.52|152.12|149.32|0
1651189030000|2022-04-28 23:37:10|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1651189040000|2022-04-28 23:37:20|152.57|149.77|152.51|149.71|152.57|149.77|152.51|149.71|0
1651189050000|2022-04-28 23:37:30|152.44|149.64|152.51|149.71|152.51|149.71|152.44|149.64|0
1651189060000|2022-04-28 23:37:40|152.57|149.77|152.63|149.83|152.7|149.9|152.57|149.77|0
1651189070000|2022-04-28 23:37:50|152.57|149.77|152.7|149.9|152.7|149.9|152.57|149.77|0
1651189080000|2022-04-28 23:38:00|152.76|149.96|152.63|149.83|152.76|149.96|152.63|149.83|0
1651189090000|2022-04-28 23:38:10|152.7|149.9|152.63|149.83|152.7|149.9|152.63|149.83|0
1651189100000|2022-04-28 23:38:20|152.57|149.77|152.57|149.77|152.57|149.77|152.57|149.77|0
1651189110000|2022-04-28 23:38:30|152.63|149.83|152.57|149.77|152.63|149.83|152.57|149.77|0
1651189120000|2022-04-28 23:38:40|152.63|149.83|152.63|149.83|152.63|149.83|152.63|149.83|0
1651189130000|2022-04-28 23:38:50|152.57|149.77|152.5|149.7|152.57|149.77|152.5|149.7|0
1651189140000|2022-04-28 23:39:00|152.57|149.77|152.31|149.51|152.57|149.77|152.31|149.51|0
1651189150000|2022-04-28 23:39:10|152.25|149.45|151.8|149|152.25|149.45|151.8|149|0
1651189160000|2022-04-28 23:39:20|151.93|149.13|151.8|149|151.93|149.13|151.8|149|0
1651189170000|2022-04-28 23:39:30|151.73|148.93|151.67|148.87|151.73|148.93|151.67|148.87|0
1651189180000|2022-04-28 23:39:40|151.61|148.81|151.67|148.87|151.67|148.87|151.61|148.81|0
1651189190000|2022-04-28 23:39:50|151.8|149|151.93|149.13|151.93|149.13|151.8|149|0
1651189210000|2022-04-28 23:40:10|152.06|149.26|152.06|149.26|152.06|149.26|152.06|149.26|0
1651189240000|2022-04-28 23:40:40|151.8|149|151.8|149|151.8|149|151.8|149|0
1651189250000|2022-04-28 23:40:50|151.86|149.06|151.86|149.06|151.86|149.06|151.86|149.06|0
1651189260000|2022-04-28 23:41:00|151.93|149.13|151.8|149|151.93|149.13|151.8|149|0
1651189270000|2022-04-28 23:41:10|151.86|149.06|151.8|149|151.86|149.06|151.8|149|0
1651189290000|2022-04-28 23:41:30|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1651189300000|2022-04-28 23:41:40|151.73|148.93|151.54|148.74|151.73|148.93|151.54|148.74|0
1651189310000|2022-04-28 23:41:50|151.67|148.87|151.6|148.8|151.67|148.87|151.54|148.74|0
1651189320000|2022-04-28 23:42:00|151.54|148.74|151.41|148.61|151.54|148.74|151.41|148.61|0
1651189330000|2022-04-28 23:42:10|151.29|148.49|151.41|148.61|151.41|148.61|151.29|148.49|0
1651189340000|2022-04-28 23:42:20|151.47|148.67|151.6|148.8|151.6|148.8|151.47|148.67|0
1651189350000|2022-04-28 23:42:30|151.67|148.87|151.8|149|151.8|149|151.67|148.87|0
1651189360000|2022-04-28 23:42:40|151.67|148.87|151.67|148.87|151.73|148.93|151.67|148.87|0
1651189370000|2022-04-28 23:42:50|151.8|149|151.73|148.93|151.8|149|151.67|148.87|0
1651189380000|2022-04-28 23:43:00|151.8|149|151.92|149.12|151.92|149.12|151.8|149|0
1651189390000|2022-04-28 23:43:10|151.86|149.06|151.86|149.06|151.86|149.06|151.86|149.06|0
1651189400000|2022-04-28 23:43:20|151.8|149|151.73|148.93|151.8|149|151.67|148.87|0
1651189410000|2022-04-28 23:43:30|151.8|149|151.73|148.93|151.8|149|151.73|148.93|0
1651189430000|2022-04-28 23:43:50|151.8|149|151.8|149|151.8|149|151.8|149|0
1651189440000|2022-04-28 23:44:00|151.67|148.87|151.54|148.74|151.67|148.87|151.54|148.74|0
1651189490000|2022-04-28 23:44:50|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1651189500000|2022-04-28 23:45:00|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1651189530000|2022-04-28 23:45:30|151.73|148.93|151.67|148.87|151.73|148.93|151.67|148.87|0
1651189540000|2022-04-28 23:45:40|151.73|148.93|151.67|148.87|151.73|148.93|151.67|148.87|0
1651189550000|2022-04-28 23:45:50|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1651189560000|2022-04-28 23:46:00|151.54|148.74|151.54|148.74|151.54|148.74|151.54|148.74|0
1651189570000|2022-04-28 23:46:10|151.41|148.61|151.41|148.61|151.41|148.61|151.41|148.61|0
1651189580000|2022-04-28 23:46:20|151.54|148.74|151.54|148.74|151.54|148.74|151.54|148.74|0
1651189590000|2022-04-28 23:46:30|151.6|148.8|151.66|148.86|151.66|148.86|151.6|148.8|0
1651189600000|2022-04-28 23:46:40|151.73|148.93|151.92|149.12|151.92|149.12|151.73|148.93|0
1651189610000|2022-04-28 23:46:50|151.79|148.99|151.79|148.99|151.79|148.99|151.73|148.93|0
1651189620000|2022-04-28 23:47:00|151.85|149.05|151.66|148.86|151.85|149.05|151.66|148.86|0
1651189630000|2022-04-28 23:47:10|151.73|148.93|151.73|148.93|151.73|148.93|151.73|148.93|0
1651189640000|2022-04-28 23:47:20|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1651189660000|2022-04-28 23:47:40|151.66|148.86|151.66|148.86|151.66|148.86|151.66|148.86|0
1651189690000|2022-04-28 23:48:10|151.79|148.99|151.92|149.12|151.92|149.12|151.79|148.99|0
1651189720000|2022-04-28 23:48:40|151.98|149.18|151.92|149.12|151.98|149.18|151.92|149.12|0
1651189740000|2022-04-28 23:49:00|151.79|148.99|151.79|148.99|151.92|149.12|151.79|148.99|0
1651189750000|2022-04-28 23:49:10|151.66|148.86|151.79|148.99|151.79|148.99|151.66|148.86|0
1651189760000|2022-04-28 23:49:20|151.66|148.86|151.66|148.86|151.66|148.86|151.66|148.86|0
1651189770000|2022-04-28 23:49:30|151.72|148.92|151.79|148.99|151.79|148.99|151.72|148.92|0
1651189780000|2022-04-28 23:49:40|151.85|149.05|152.05|149.25|152.05|149.25|151.79|148.99|0
1651189810000|2022-04-28 23:50:10|151.92|149.12|152.05|149.25|152.05|149.25|151.92|149.12|0
1651189820000|2022-04-28 23:50:20|152.17|149.37|152.17|149.37|152.17|149.37|152.11|149.31|0
1651189830000|2022-04-28 23:50:30|152.3|149.5|152.17|149.37|152.3|149.5|152.17|149.37|0
1651189850000|2022-04-28 23:50:50|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651189860000|2022-04-28 23:51:00|152.17|149.37|152.11|149.31|152.17|149.37|152.04|149.24|0
1651189870000|2022-04-28 23:51:10|152.04|149.24|151.92|149.12|152.04|149.24|151.92|149.12|0
1651189880000|2022-04-28 23:51:20|151.66|148.86|151.66|148.86|151.66|148.86|151.66|148.86|0
1651189890000|2022-04-28 23:51:30|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1651189900000|2022-04-28 23:51:40|151.85|149.05|151.85|149.05|151.85|149.05|151.85|149.05|0
1651189910000|2022-04-28 23:51:50|151.92|149.12|151.79|148.99|151.92|149.12|151.79|148.99|0
1651189920000|2022-04-28 23:52:00|151.92|149.12|151.92|149.12|151.92|149.12|151.92|149.12|0
1651189930000|2022-04-28 23:52:10|151.85|149.05|151.85|149.05|151.85|149.05|151.85|149.05|0
1651189940000|2022-04-28 23:52:20|151.79|148.99|151.91|149.11|151.91|149.11|151.79|148.99|0
1651189970000|2022-04-28 23:52:50|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651189980000|2022-04-28 23:53:00|151.91|149.11|152.04|149.24|152.04|149.24|151.91|149.11|0
1651189990000|2022-04-28 23:53:10|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1651190000000|2022-04-28 23:53:20|152.1|149.3|152.04|149.24|152.17|149.37|152.04|149.24|0
1651190010000|2022-04-28 23:53:30|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1651190020000|2022-04-28 23:53:40|151.91|149.11|151.72|148.92|151.91|149.11|151.72|148.92|0
1651190030000|2022-04-28 23:53:50|151.91|149.11|152.04|149.24|152.04|149.24|151.91|149.11|0
1651190040000|2022-04-28 23:54:00|151.91|149.11|152.17|149.37|152.17|149.37|151.91|149.11|0
1651190050000|2022-04-28 23:54:10|152.23|149.43|152.17|149.37|152.23|149.43|152.17|149.37|0
1651190060000|2022-04-28 23:54:20|152.23|149.43|152.17|149.37|152.23|149.43|152.17|149.37|0
1651190090000|2022-04-28 23:54:50|152.23|149.43|152.23|149.43|152.23|149.43|152.17|149.37|0
1651190100000|2022-04-28 23:55:00|152.3|149.5|152.23|149.43|152.3|149.5|152.23|149.43|0
1651190110000|2022-04-28 23:55:10|152.17|149.37|152.1|149.3|152.17|149.37|152.1|149.3|0
1651190120000|2022-04-28 23:55:20|152.17|149.37|152.17|149.37|152.23|149.43|152.17|149.37|0
1651190150000|2022-04-28 23:55:50|152.1|149.3|152.04|149.24|152.1|149.3|152.04|149.24|0
1651190160000|2022-04-28 23:56:00|152.1|149.3|152.17|149.37|152.17|149.37|152.1|149.3|0
1651190180000|2022-04-28 23:56:20|152.23|149.43|152.1|149.3|152.23|149.43|152.1|149.3|0
1651190190000|2022-04-28 23:56:30|152.17|149.37|152.1|149.3|152.17|149.37|152.1|149.3|0
1651190200000|2022-04-28 23:56:40|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651190210000|2022-04-28 23:56:50|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1651190230000|2022-04-28 23:57:10|151.84|149.04|151.91|149.11|151.91|149.11|151.84|149.04|0
1651190240000|2022-04-28 23:57:20|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651190270000|2022-04-28 23:57:50|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1651190280000|2022-04-28 23:58:00|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651190290000|2022-04-28 23:58:10|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1651190300000|2022-04-28 23:58:20|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651190310000|2022-04-28 23:58:30|152.17|149.37|152.29|149.49|152.29|149.49|152.17|149.37|0
1651190320000|2022-04-28 23:58:40|152.16|149.36|152.23|149.43|152.23|149.43|152.16|149.36|0
1651190330000|2022-04-28 23:58:50|152.29|149.49|152.29|149.49|152.29|149.49|152.29|149.49|0
1651190340000|2022-04-28 23:59:00|152.1|149.3|152.16|149.36|152.16|149.36|152.1|149.3|0
1651190350000|2022-04-28 23:59:10|152.04|149.24|151.97|149.17|152.04|149.24|151.97|149.17|0
1651190360000|2022-04-28 23:59:20|151.91|149.11|151.78|148.98|151.91|149.11|151.78|148.98|0
1651190370000|2022-04-28 23:59:30|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1651190380000|2022-04-28 23:59:40|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1651190390000|2022-04-28 23:59:50|151.91|149.11|152.04|149.24|152.04|149.24|151.91|149.11|0
1651190400000|2022-04-29 00:00:00|152.16|149.36|152.16|149.36|152.29|149.49|152.16|149.36|0
1651190410000|2022-04-29 00:00:10|152.29|149.49|152.55|149.75|152.55|149.75|152.29|149.49|0
1651190420000|2022-04-29 00:00:20|152.42|149.62|152.16|149.36|152.42|149.62|152.16|149.36|0
1651190430000|2022-04-29 00:00:30|152.29|149.49|151.91|149.11|152.29|149.49|151.91|149.11|0
1651190440000|2022-04-29 00:00:40|152.03|149.23|152.16|149.36|152.16|149.36|152.03|149.23|0
1651190460000|2022-04-29 00:01:00|152.1|149.3|152.16|149.36|152.16|149.36|152.03|149.23|0
1651190470000|2022-04-29 00:01:10|152.22|149.42|152.42|149.62|152.42|149.62|152.22|149.42|0
1651190480000|2022-04-29 00:01:20|152.29|149.49|152.29|149.49|152.42|149.62|152.29|149.49|0
1651190500000|2022-04-29 00:01:40|152.48|149.68|152.55|149.75|152.55|149.75|152.48|149.68|0
1651190510000|2022-04-29 00:01:50|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1651190520000|2022-04-29 00:02:00|152.8|150|152.8|150|152.8|150|152.8|150|0
1651190530000|2022-04-29 00:02:10|152.68|149.88|152.55|149.75|152.68|149.88|152.42|149.62|0
1651190540000|2022-04-29 00:02:20|152.42|149.62|152.42|149.62|152.42|149.62|152.42|149.62|0
1651190550000|2022-04-29 00:02:30|152.55|149.75|152.61|149.81|152.61|149.81|152.55|149.75|0
1651190560000|2022-04-29 00:02:40|152.55|149.75|152.55|149.75|152.61|149.81|152.55|149.75|0
1651190570000|2022-04-29 00:02:50|152.67|149.87|152.67|149.87|152.8|150|152.67|149.87|0
1651190580000|2022-04-29 00:03:00|152.74|149.94|152.67|149.87|152.74|149.94|152.67|149.87|0
1651190590000|2022-04-29 00:03:10|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1651190600000|2022-04-29 00:03:20|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1651190610000|2022-04-29 00:03:30|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1651190620000|2022-04-29 00:03:40|152.42|149.62|152.55|149.75|152.55|149.75|152.42|149.62|0
1651190630000|2022-04-29 00:03:50|152.54|149.74|152.54|149.74|152.54|149.74|152.54|149.74|0
1651190640000|2022-04-29 00:04:00|152.42|149.62|152.54|149.74|152.54|149.74|152.42|149.62|0
1651190660000|2022-04-29 00:04:20|152.67|149.87|152.8|150|152.8|150|152.67|149.87|0
1651190680000|2022-04-29 00:04:40|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1651190690000|2022-04-29 00:04:50|152.54|149.74|152.61|149.81|152.67|149.87|152.54|149.74|0
1651190700000|2022-04-29 00:05:00|152.54|149.74|152.67|149.87|152.8|150|152.54|149.74|0
1651190710000|2022-04-29 00:05:10|152.8|150|152.8|150|152.8|150|152.8|150|0
1651190720000|2022-04-29 00:05:20|152.67|149.87|152.54|149.74|152.67|149.87|152.54|149.74|0
1651190740000|2022-04-29 00:05:40|152.67|149.87|152.67|149.87|152.67|149.87|152.54|149.74|0
1651190760000|2022-04-29 00:06:00|152.8|150|152.8|150|152.8|150|152.8|150|0
1651190770000|2022-04-29 00:06:10|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1651190780000|2022-04-29 00:06:20|152.8|150|152.8|150|152.8|150|152.8|150|0
1651190810000|2022-04-29 00:06:50|152.93|150.13|152.8|150|152.93|150.13|152.8|150|0
1651190820000|2022-04-29 00:07:00|152.93|150.13|153.06|150.26|153.06|150.26|152.93|150.13|0
1651190870000|2022-04-29 00:07:50|153.12|150.32|153.18|150.38|153.18|150.38|153.12|150.32|0
1651190890000|2022-04-29 00:08:10|153.06|150.26|153.06|150.26|153.06|150.26|153.06|150.26|0
1651190910000|2022-04-29 00:08:30|152.93|150.13|153.18|150.38|153.18|150.38|152.93|150.13|0
1651190960000|2022-04-29 00:09:20|153.05|150.25|153.05|150.25|153.05|150.25|153.05|150.25|0
1651190970000|2022-04-29 00:09:30|153.12|150.32|153.12|150.32|153.12|150.32|153.05|150.25|0
1651190980000|2022-04-29 00:09:40|153.18|150.38|153.18|150.38|153.18|150.38|153.18|150.38|0
1651190990000|2022-04-29 00:09:50|153.24|150.44|153.18|150.38|153.24|150.44|153.18|150.38|0
1651191000000|2022-04-29 00:10:00|153.12|150.32|153.24|150.44|153.24|150.44|153.12|150.32|0
1651191010000|2022-04-29 00:10:10|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1651191020000|2022-04-29 00:10:20|153.05|150.25|153.05|150.25|153.05|150.25|153.05|150.25|0
1651191030000|2022-04-29 00:10:30|153.18|150.38|153.18|150.38|153.18|150.38|153.18|150.38|0
1651191050000|2022-04-29 00:10:50|153.24|150.44|153.18|150.38|153.24|150.44|153.18|150.38|0
1651191060000|2022-04-29 00:11:00|153.11|150.31|153.11|150.31|153.11|150.31|153.11|150.31|0
1651191070000|2022-04-29 00:11:10|153.18|150.38|153.05|150.25|153.18|150.38|153.05|150.25|0
1651191080000|2022-04-29 00:11:20|153.18|150.38|153.18|150.38|153.18|150.38|153.18|150.38|0
1651191090000|2022-04-29 00:11:30|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1651191110000|2022-04-29 00:11:50|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1651191120000|2022-04-29 00:12:00|153.57|150.77|153.7|150.9|153.7|150.9|153.57|150.77|0
1651191130000|2022-04-29 00:12:10|153.57|150.77|153.7|150.9|153.7|150.9|153.57|150.77|0
1651191140000|2022-04-29 00:12:20|154.41|151.61|154.6|151.8|154.6|151.8|154.41|151.61|0
1651191150000|2022-04-29 00:12:30|154.73|151.93|154.6|151.8|154.73|151.93|154.6|151.8|0
1651191160000|2022-04-29 00:12:40|154.66|151.86|154.86|152.06|154.86|152.06|154.66|151.86|0
1651191170000|2022-04-29 00:12:50|154.99|152.19|154.99|152.19|155.12|152.32|154.99|152.19|0
1651191180000|2022-04-29 00:13:00|155.12|152.32|155.05|152.25|155.12|152.32|155.05|152.25|0
1651191190000|2022-04-29 00:13:10|155.12|152.32|155.05|152.25|155.12|152.32|155.05|152.25|0
1651191200000|2022-04-29 00:13:20|154.86|152.06|154.73|151.93|154.86|152.06|154.73|151.93|0
1651191210000|2022-04-29 00:13:30|154.6|151.8|154.86|152.06|154.86|152.06|154.6|151.8|0
1651191220000|2022-04-29 00:13:40|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651191240000|2022-04-29 00:14:00|154.79|151.99|154.73|151.93|154.79|151.99|154.73|151.93|0
1651191260000|2022-04-29 00:14:20|154.86|152.06|154.86|152.06|154.86|152.06|154.73|151.93|0
1651191280000|2022-04-29 00:14:40|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651191300000|2022-04-29 00:15:00|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651191320000|2022-04-29 00:15:20|155.25|152.45|155.64|152.84|155.64|152.84|155.25|152.45|0
1651191330000|2022-04-29 00:15:30|155.51|152.71|155.64|152.84|155.64|152.84|155.51|152.71|0
1651191340000|2022-04-29 00:15:40|155.57|152.77|155.64|152.84|155.64|152.84|155.57|152.77|0
1651191350000|2022-04-29 00:15:50|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651191360000|2022-04-29 00:16:00|154.88|152.08|154.75|151.95|154.88|152.08|154.75|151.95|0
1651191370000|2022-04-29 00:16:10|154.13|151.33|154.26|151.46|154.26|151.46|154.13|151.33|0
1651191380000|2022-04-29 00:16:20|154.13|151.33|154.26|151.46|154.26|151.46|154.13|151.33|0
1651191390000|2022-04-29 00:16:30|154.32|151.52|154.13|151.33|154.32|151.52|154.13|151.33|0
1651191400000|2022-04-29 00:16:40|154.19|151.39|154.26|151.46|154.26|151.46|154.13|151.33|0
1651191410000|2022-04-29 00:16:50|154.52|151.72|154.65|151.85|154.65|151.85|154.52|151.72|0
1651191430000|2022-04-29 00:17:10|154.71|151.91|154.65|151.85|154.71|151.91|154.65|151.85|0
1651191440000|2022-04-29 00:17:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651191450000|2022-04-29 00:17:30|155.04|152.24|155.17|152.37|155.17|152.37|154.91|152.11|0
1651191460000|2022-04-29 00:17:40|155.04|152.24|154.84|152.04|155.04|152.24|154.78|151.98|0
1651191470000|2022-04-29 00:17:50|154.78|151.98|154.91|152.11|154.91|152.11|154.78|151.98|0
1651191480000|2022-04-29 00:18:00|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651191490000|2022-04-29 00:18:10|155.56|152.76|155.56|152.76|155.69|152.89|155.56|152.76|0
1651191500000|2022-04-29 00:18:20|155.69|152.89|155.56|152.76|155.69|152.89|155.56|152.76|0
1651191510000|2022-04-29 00:18:30|155.62|152.82|155.69|152.89|155.69|152.89|155.62|152.82|0
1651191520000|2022-04-29 00:18:40|155.82|153.02|155.82|153.02|155.82|153.02|155.69|152.89|0
1651191530000|2022-04-29 00:18:50|155.88|153.08|155.56|152.76|155.88|153.08|155.56|152.76|0
1651191540000|2022-04-29 00:19:00|155.43|152.63|155.56|152.76|155.56|152.76|155.43|152.63|0
1651191550000|2022-04-29 00:19:10|155.43|152.63|155.43|152.63|155.43|152.63|155.43|152.63|0
1651191560000|2022-04-29 00:19:20|155.3|152.5|155.36|152.56|155.43|152.63|155.3|152.5|0
1651191570000|2022-04-29 00:19:30|155.3|152.5|155.36|152.56|155.36|152.56|155.3|152.5|0
1651191580000|2022-04-29 00:19:40|155.43|152.63|155.3|152.5|155.43|152.63|155.3|152.5|0
1651191590000|2022-04-29 00:19:50|155.36|152.56|155.3|152.5|155.36|152.56|155.3|152.5|0
1651191600000|2022-04-29 00:20:00|155.43|152.63|155.56|152.76|155.56|152.76|155.43|152.63|0
1651191620000|2022-04-29 00:20:20|155.49|152.69|155.43|152.63|155.49|152.69|155.43|152.63|0
1651191630000|2022-04-29 00:20:30|155.56|152.76|155.56|152.76|155.56|152.76|155.56|152.76|0
1651191650000|2022-04-29 00:20:50|155.69|152.89|155.69|152.89|155.82|153.02|155.69|152.89|0
1651191660000|2022-04-29 00:21:00|155.82|153.02|155.95|153.15|155.95|153.15|155.82|153.02|0
1651191670000|2022-04-29 00:21:10|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1651191680000|2022-04-29 00:21:20|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1651191690000|2022-04-29 00:21:30|155.82|153.02|155.82|153.02|155.82|153.02|155.82|153.02|0
1651191710000|2022-04-29 00:21:50|155.88|153.08|155.95|153.15|155.95|153.15|155.88|153.08|0
1651191720000|2022-04-29 00:22:00|155.82|153.02|155.69|152.89|155.82|153.02|155.69|152.89|0
1651191740000|2022-04-29 00:22:20|155.62|152.82|155.69|152.89|155.69|152.89|155.62|152.82|0
1651191750000|2022-04-29 00:22:30|155.62|152.82|155.82|153.02|155.82|153.02|155.56|152.76|0
1651191760000|2022-04-29 00:22:40|155.88|153.08|155.95|153.15|155.95|153.15|155.88|153.08|0
1651191770000|2022-04-29 00:22:50|156.08|153.28|156.01|153.21|156.08|153.28|155.95|153.15|0
1651191780000|2022-04-29 00:23:00|156.08|153.28|156.6|153.8|156.6|153.8|156.08|153.28|0
1651191790000|2022-04-29 00:23:10|156.47|153.67|156.6|153.8|156.6|153.8|156.47|153.67|0
1651191800000|2022-04-29 00:23:20|156.53|153.73|156.6|153.8|156.6|153.8|156.53|153.73|0
1651191810000|2022-04-29 00:23:30|156.73|153.93|156.87|154.07|156.87|154.07|156.73|153.93|0
1651191820000|2022-04-29 00:23:40|156.93|154.13|157|154.2|157|154.2|156.93|154.13|0
1651191830000|2022-04-29 00:23:50|156.93|154.13|157.06|154.26|157.06|154.26|156.93|154.13|0
1651191840000|2022-04-29 00:24:00|157|154.2|157.06|154.26|157.13|154.33|157|154.2|0
1651191850000|2022-04-29 00:24:10|157.13|154.33|157.39|154.59|157.39|154.59|157.13|154.33|0
1651191860000|2022-04-29 00:24:20|157.19|154.39|157.13|154.33|157.19|154.39|157.06|154.26|0
1651191870000|2022-04-29 00:24:30|157.06|154.26|157|154.2|157.06|154.26|157|154.2|0
1651191880000|2022-04-29 00:24:40|157.06|154.26|157.13|154.33|157.13|154.33|157|154.2|0
1651191890000|2022-04-29 00:24:50|157.26|154.46|157.26|154.46|157.26|154.46|157.26|154.46|0
1651191900000|2022-04-29 00:25:00|157.13|154.33|157.13|154.33|157.13|154.33|157.06|154.26|0
1651191910000|2022-04-29 00:25:10|157|154.2|157.06|154.26|157.13|154.33|157|154.2|0
1651191920000|2022-04-29 00:25:20|157|154.2|157|154.2|157.06|154.26|157|154.2|0
1651191930000|2022-04-29 00:25:30|156.99|154.19|157.32|154.52|157.32|154.52|156.99|154.19|0
1651191940000|2022-04-29 00:25:40|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651191950000|2022-04-29 00:25:50|157.26|154.46|157.26|154.46|157.26|154.46|157.26|154.46|0
1651191960000|2022-04-29 00:26:00|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651191970000|2022-04-29 00:26:10|157.26|154.46|157.39|154.59|157.39|154.59|157.26|154.46|0
1651191980000|2022-04-29 00:26:20|157.26|154.46|157.26|154.46|157.26|154.46|157.26|154.46|0
1651191990000|2022-04-29 00:26:30|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651192000000|2022-04-29 00:26:40|156.99|154.19|156.99|154.19|157.13|154.33|156.99|154.19|0
1651192010000|2022-04-29 00:26:50|157.26|154.46|157.26|154.46|157.26|154.46|157.26|154.46|0
1651192020000|2022-04-29 00:27:00|157.19|154.39|157.12|154.32|157.19|154.39|157.12|154.32|0
1651192030000|2022-04-29 00:27:10|157.19|154.39|157.12|154.32|157.19|154.39|157.12|154.32|0
1651192040000|2022-04-29 00:27:20|157.19|154.39|157.39|154.59|157.39|154.59|157.19|154.39|0
1651192060000|2022-04-29 00:27:40|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651192070000|2022-04-29 00:27:50|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1651192080000|2022-04-29 00:28:00|157.78|154.98|157.58|154.78|157.91|155.11|157.58|154.78|0
1651192090000|2022-04-29 00:28:10|157.65|154.85|157.52|154.72|157.65|154.85|157.52|154.72|0
1651192100000|2022-04-29 00:28:20|157.58|154.78|157.91|155.11|157.91|155.11|157.58|154.78|0
1651192110000|2022-04-29 00:28:30|157.98|155.18|157.91|155.11|157.98|155.18|157.91|155.11|0
1651192130000|2022-04-29 00:28:50|157.78|154.98|157.65|154.85|157.78|154.98|157.65|154.85|0
1651192140000|2022-04-29 00:29:00|157.78|154.98|157.65|154.85|157.78|154.98|157.65|154.85|0
1651192150000|2022-04-29 00:29:10|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651192160000|2022-04-29 00:29:20|157.58|154.78|157.52|154.72|157.58|154.78|157.52|154.72|0
1651192180000|2022-04-29 00:29:40|157.58|154.78|157.52|154.72|157.58|154.78|157.52|154.72|0
1651192190000|2022-04-29 00:29:50|157.45|154.65|157.38|154.58|157.45|154.65|157.38|154.58|0
1651192200000|2022-04-29 00:30:00|157.52|154.72|157.58|154.78|157.65|154.85|157.52|154.72|0
1651192210000|2022-04-29 00:30:10|157.65|154.85|157.58|154.78|157.65|154.85|157.58|154.78|0
1651192220000|2022-04-29 00:30:20|157.65|154.85|157.52|154.72|157.65|154.85|157.52|154.72|0
1651192230000|2022-04-29 00:30:30|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651192240000|2022-04-29 00:30:40|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1651192250000|2022-04-29 00:30:50|157.18|154.38|157.12|154.32|157.18|154.38|157.12|154.32|0
1651192260000|2022-04-29 00:31:00|157.25|154.45|157.38|154.58|157.38|154.58|157.25|154.45|0
1651192270000|2022-04-29 00:31:10|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1651192280000|2022-04-29 00:31:20|157.38|154.58|157.25|154.45|157.38|154.58|157.25|154.45|0
1651192290000|2022-04-29 00:31:30|157.12|154.32|157.18|154.38|157.25|154.45|157.12|154.32|0
1651192300000|2022-04-29 00:31:40|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651192320000|2022-04-29 00:32:00|156.99|154.19|157.12|154.32|157.12|154.32|156.99|154.19|0
1651192330000|2022-04-29 00:32:10|157.18|154.38|157.18|154.38|157.25|154.45|157.18|154.38|0
1651192340000|2022-04-29 00:32:20|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651192350000|2022-04-29 00:32:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651192360000|2022-04-29 00:32:40|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651192380000|2022-04-29 00:33:00|157.25|154.45|157.38|154.58|157.38|154.58|157.25|154.45|0
1651192410000|2022-04-29 00:33:30|157.25|154.45|157.25|154.45|157.31|154.51|157.25|154.45|0
1651192420000|2022-04-29 00:33:40|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651192440000|2022-04-29 00:34:00|157.05|154.25|156.99|154.19|157.05|154.25|156.99|154.19|0
1651192450000|2022-04-29 00:34:10|157.05|154.25|156.99|154.19|157.05|154.25|156.99|154.19|0
1651192490000|2022-04-29 00:34:50|156.92|154.12|156.85|154.05|156.92|154.12|156.85|154.05|0
1651192500000|2022-04-29 00:35:00|156.92|154.12|156.98|154.18|156.98|154.18|156.92|154.12|0
1651192510000|2022-04-29 00:35:10|157.12|154.32|157.05|154.25|157.12|154.32|157.05|154.25|0
1651192520000|2022-04-29 00:35:20|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651192530000|2022-04-29 00:35:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651192540000|2022-04-29 00:35:40|157.25|154.45|157.12|154.32|157.25|154.45|157.12|154.32|0
1651192550000|2022-04-29 00:35:50|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1651192560000|2022-04-29 00:36:00|157.05|154.25|157.12|154.32|157.12|154.32|157.05|154.25|0
1651192570000|2022-04-29 00:36:10|157.05|154.25|157.11|154.31|157.12|154.32|157.05|154.25|0
1651192590000|2022-04-29 00:36:30|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1651192600000|2022-04-29 00:36:40|157.38|154.58|157.51|154.71|157.51|154.71|157.38|154.58|0
1651192610000|2022-04-29 00:36:50|157.57|154.77|157.57|154.77|157.57|154.77|157.51|154.71|0
1651192620000|2022-04-29 00:37:00|157.51|154.71|157.38|154.58|157.51|154.71|157.38|154.58|0
1651192630000|2022-04-29 00:37:10|157.31|154.51|157.25|154.45|157.31|154.51|157.25|154.45|0
1651192640000|2022-04-29 00:37:20|157.38|154.58|157.51|154.71|157.51|154.71|157.38|154.58|0
1651192650000|2022-04-29 00:37:30|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1651192660000|2022-04-29 00:37:40|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1651192680000|2022-04-29 00:38:00|157.38|154.58|157.24|154.44|157.38|154.58|157.24|154.44|0
1651192690000|2022-04-29 00:38:10|157.18|154.38|157.18|154.38|157.18|154.38|157.11|154.31|0
1651192700000|2022-04-29 00:38:20|157.11|154.31|157.18|154.38|157.18|154.38|157.11|154.31|0
1651192710000|2022-04-29 00:38:30|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651192720000|2022-04-29 00:38:40|157.31|154.51|157.24|154.44|157.31|154.51|157.24|154.44|0
1651192730000|2022-04-29 00:38:50|157.18|154.38|157.11|154.31|157.18|154.38|157.11|154.31|0
1651192740000|2022-04-29 00:39:00|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651192750000|2022-04-29 00:39:10|157.11|154.31|157.04|154.24|157.11|154.31|156.98|154.18|0
1651192760000|2022-04-29 00:39:20|156.85|154.05|156.59|153.79|156.85|154.05|156.59|153.79|0
1651192770000|2022-04-29 00:39:30|156.45|153.65|156.65|153.85|156.72|153.92|156.45|153.65|0
1651192780000|2022-04-29 00:39:40|156.59|153.79|156.52|153.72|156.59|153.79|156.45|153.65|0
1651192790000|2022-04-29 00:39:50|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1651192800000|2022-04-29 00:40:00|156.72|153.92|156.72|153.92|156.72|153.92|156.65|153.85|0
1651192810000|2022-04-29 00:40:10|156.19|153.39|156.32|153.52|156.32|153.52|156.19|153.39|0
1651192830000|2022-04-29 00:40:30|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651192840000|2022-04-29 00:40:40|156.58|153.78|156.65|153.85|156.65|153.85|156.58|153.78|0
1651192850000|2022-04-29 00:40:50|156.72|153.92|156.19|153.39|156.72|153.92|156.19|153.39|0
1651192860000|2022-04-29 00:41:00|156.32|153.52|156.45|153.65|156.45|153.65|156.32|153.52|0
1651192900000|2022-04-29 00:41:40|156.32|153.52|156.19|153.39|156.32|153.52|156.19|153.39|0
1651192910000|2022-04-29 00:41:50|156.12|153.32|156.06|153.26|156.12|153.32|156.06|153.26|0
1651192920000|2022-04-29 00:42:00|156.19|153.39|156.06|153.26|156.19|153.39|156.06|153.26|0
1651192930000|2022-04-29 00:42:10|155.93|153.13|155.93|153.13|155.99|153.19|155.93|153.13|0
1651192940000|2022-04-29 00:42:20|156.06|153.26|155.93|153.13|156.06|153.26|155.93|153.13|0
1651192970000|2022-04-29 00:42:50|155.8|153|155.93|153.13|155.93|153.13|155.8|153|0
1651192980000|2022-04-29 00:43:00|155.8|153|155.86|153.06|155.93|153.13|155.8|153|0
1651192990000|2022-04-29 00:43:10|155.8|153|155.93|153.13|155.93|153.13|155.8|153|0
1651193000000|2022-04-29 00:43:20|155.86|153.06|155.93|153.13|155.93|153.13|155.86|153.06|0
1651193010000|2022-04-29 00:43:30|155.8|153|155.66|152.86|155.8|153|155.66|152.86|0
1651193020000|2022-04-29 00:43:40|155.53|152.73|155.66|152.86|155.66|152.86|155.53|152.73|0
1651193030000|2022-04-29 00:43:50|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651193040000|2022-04-29 00:44:00|155.99|153.19|156.06|153.26|156.06|153.26|155.99|153.19|0
1651193070000|2022-04-29 00:44:30|155.99|153.19|155.93|153.13|155.99|153.19|155.93|153.13|0
1651193080000|2022-04-29 00:44:40|155.99|153.19|155.92|153.12|155.99|153.19|155.92|153.12|0
1651193100000|2022-04-29 00:45:00|155.79|152.99|155.79|152.99|155.92|153.12|155.79|152.99|0
1651193110000|2022-04-29 00:45:10|155.66|152.86|155.73|152.93|155.73|152.93|155.66|152.86|0
1651193120000|2022-04-29 00:45:20|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651193130000|2022-04-29 00:45:30|155.59|152.79|155.53|152.73|155.59|152.79|155.53|152.73|0
1651193140000|2022-04-29 00:45:40|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651193150000|2022-04-29 00:45:50|155.66|152.86|155.86|153.06|155.86|153.06|155.66|152.86|0
1651193160000|2022-04-29 00:46:00|155.92|153.12|156.19|153.39|156.19|153.39|155.92|153.12|0
1651193190000|2022-04-29 00:46:30|156.05|153.25|155.79|152.99|156.05|153.25|155.79|152.99|0
1651193200000|2022-04-29 00:46:40|155.85|153.05|155.92|153.12|155.92|153.12|155.85|153.05|0
1651193210000|2022-04-29 00:46:50|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651193220000|2022-04-29 00:47:00|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651193230000|2022-04-29 00:47:10|155.99|153.19|155.85|153.05|156.05|153.25|155.85|153.05|0
1651193240000|2022-04-29 00:47:20|155.92|153.12|156.05|153.25|156.05|153.25|155.92|153.12|0
1651193250000|2022-04-29 00:47:30|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651193260000|2022-04-29 00:47:40|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651193270000|2022-04-29 00:47:50|155.92|153.12|155.79|152.99|155.92|153.12|155.79|152.99|0
1651193280000|2022-04-29 00:48:00|155.85|153.05|155.79|152.99|155.85|153.05|155.79|152.99|0
1651193290000|2022-04-29 00:48:10|155.92|153.12|155.92|153.12|155.92|153.12|155.85|153.05|0
1651193300000|2022-04-29 00:48:20|155.85|153.05|155.79|152.99|155.85|153.05|155.79|152.99|0
1651193320000|2022-04-29 00:48:40|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651193330000|2022-04-29 00:48:50|155.92|153.12|155.85|153.05|155.92|153.12|155.85|153.05|0
1651193340000|2022-04-29 00:49:00|155.79|152.99|155.79|152.99|155.85|153.05|155.79|152.99|0
1651193360000|2022-04-29 00:49:20|155.92|153.12|155.85|153.05|155.92|153.12|155.85|153.05|0
1651193370000|2022-04-29 00:49:30|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651193380000|2022-04-29 00:49:40|155.85|153.05|155.92|153.12|155.92|153.12|155.85|153.05|0
1651193400000|2022-04-29 00:50:00|155.98|153.18|155.98|153.18|156.05|153.25|155.98|153.18|0
1651193410000|2022-04-29 00:50:10|156.05|153.25|156.05|153.25|156.05|153.25|156.05|153.25|0
1651193420000|2022-04-29 00:50:20|156.18|153.38|156.18|153.38|156.18|153.38|156.18|153.38|0
1651193430000|2022-04-29 00:50:30|156.11|153.31|156.31|153.51|156.31|153.51|156.11|153.31|0
1651193440000|2022-04-29 00:50:40|156.37|153.57|156.31|153.51|156.44|153.64|156.31|153.51|0
1651193460000|2022-04-29 00:51:00|156.44|153.64|156.44|153.64|156.44|153.64|156.31|153.51|0
1651193470000|2022-04-29 00:51:10|156.57|153.77|156.7|153.9|156.7|153.9|156.57|153.77|0
1651193480000|2022-04-29 00:51:20|156.77|153.97|156.84|154.04|156.84|154.04|156.77|153.97|0
1651193490000|2022-04-29 00:51:30|156.7|153.9|156.7|153.9|156.7|153.9|156.57|153.77|0
1651193510000|2022-04-29 00:51:50|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651193520000|2022-04-29 00:52:00|156.5|153.7|156.31|153.51|156.5|153.7|156.31|153.51|0
1651193530000|2022-04-29 00:52:10|156.24|153.44|156.31|153.51|156.31|153.51|156.18|153.38|0
1651193540000|2022-04-29 00:52:20|156.24|153.44|156.18|153.38|156.24|153.44|156.18|153.38|0
1651193550000|2022-04-29 00:52:30|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1651193560000|2022-04-29 00:52:40|156.18|153.38|156.24|153.44|156.24|153.44|156.18|153.38|0
1651193570000|2022-04-29 00:52:50|156.18|153.38|156.18|153.38|156.18|153.38|156.18|153.38|0
1651193640000|2022-04-29 00:54:00|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651193650000|2022-04-29 00:54:10|155.85|153.05|155.78|152.98|155.85|153.05|155.78|152.98|0
1651193660000|2022-04-29 00:54:20|155.65|152.85|155.65|152.85|155.65|152.85|155.65|152.85|0
1651193680000|2022-04-29 00:54:40|155.39|152.59|155.52|152.72|155.52|152.72|155.39|152.59|0
1651193690000|2022-04-29 00:54:50|155.58|152.78|155.52|152.72|155.58|152.78|155.52|152.72|0
1651193710000|2022-04-29 00:55:10|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651193730000|2022-04-29 00:55:30|155.26|152.46|155.52|152.72|155.52|152.72|155.26|152.46|0
1651193750000|2022-04-29 00:55:50|155.39|152.59|155.52|152.72|155.52|152.72|155.39|152.59|0
1651193760000|2022-04-29 00:56:00|155.65|152.85|155.65|152.85|155.65|152.85|155.52|152.72|0
1651193770000|2022-04-29 00:56:10|155.52|152.72|155.58|152.78|155.65|152.85|155.52|152.72|0
1651193780000|2022-04-29 00:56:20|155.65|152.85|155.65|152.85|155.65|152.85|155.65|152.85|0
1651193800000|2022-04-29 00:56:40|155.78|152.98|155.78|152.98|155.91|153.11|155.78|152.98|0
1651193820000|2022-04-29 00:57:00|155.84|153.04|155.78|152.98|155.84|153.04|155.78|152.98|0
1651193830000|2022-04-29 00:57:10|155.91|153.11|156.04|153.24|156.04|153.24|155.91|153.11|0
1651193840000|2022-04-29 00:57:20|156.17|153.37|156.17|153.37|156.17|153.37|156.17|153.37|0
1651193850000|2022-04-29 00:57:30|156.04|153.24|155.91|153.11|156.04|153.24|155.91|153.11|0
1651193870000|2022-04-29 00:57:50|155.84|153.04|155.91|153.11|155.91|153.11|155.78|152.98|0
1651193880000|2022-04-29 00:58:00|155.97|153.17|156.17|153.37|156.17|153.37|155.97|153.17|0
1651193890000|2022-04-29 00:58:10|156.3|153.5|156.5|153.7|156.5|153.7|156.3|153.5|0
1651193900000|2022-04-29 00:58:20|156.7|153.9|156.57|153.77|156.7|153.9|156.57|153.77|0
1651193910000|2022-04-29 00:58:30|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651193920000|2022-04-29 00:58:40|156.57|153.77|156.83|154.03|156.83|154.03|156.5|153.7|0
1651193930000|2022-04-29 00:58:50|156.89|154.09|156.83|154.03|156.89|154.09|156.83|154.03|0
1651193940000|2022-04-29 00:59:00|156.7|153.9|156.83|154.03|156.83|154.03|156.7|153.9|0
1651193950000|2022-04-29 00:59:10|156.89|154.09|156.83|154.03|156.89|154.09|156.83|154.03|0
1651193960000|2022-04-29 00:59:20|156.89|154.09|156.89|154.09|156.96|154.16|156.89|154.09|0
1651193970000|2022-04-29 00:59:30|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651193990000|2022-04-29 00:59:50|156.76|153.96|156.83|154.03|156.83|154.03|156.76|153.96|0
1651194000000|2022-04-29 01:00:00|156.89|154.09|157.09|154.29|157.09|154.29|156.89|154.09|0
1651194010000|2022-04-29 01:00:10|157.22|154.42|157.22|154.42|157.35|154.55|157.22|154.42|0
1651194020000|2022-04-29 01:00:20|157.35|154.55|157.22|154.42|157.35|154.55|157.22|154.42|0
1651194030000|2022-04-29 01:00:30|157.09|154.29|157.22|154.42|157.22|154.42|157.09|154.29|0
1651194040000|2022-04-29 01:00:40|157.09|154.29|156.96|154.16|157.09|154.29|156.96|154.16|0
1651194060000|2022-04-29 01:01:00|157.02|154.22|156.83|154.03|157.02|154.22|156.83|154.03|0
1651194070000|2022-04-29 01:01:10|156.96|154.16|156.89|154.09|156.96|154.16|156.89|154.09|0
1651194080000|2022-04-29 01:01:20|156.96|154.16|156.69|153.89|156.96|154.16|156.69|153.89|0
1651194090000|2022-04-29 01:01:30|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651194100000|2022-04-29 01:01:40|156.3|153.5|156.43|153.63|156.43|153.63|156.3|153.5|0
1651194110000|2022-04-29 01:01:50|156.49|153.69|156.43|153.63|156.49|153.69|156.43|153.63|0
1651194120000|2022-04-29 01:02:00|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1651194130000|2022-04-29 01:02:10|156.17|153.37|156.17|153.37|156.17|153.37|156.17|153.37|0
1651194140000|2022-04-29 01:02:20|156.3|153.5|156.36|153.56|156.36|153.56|156.3|153.5|0
1651194150000|2022-04-29 01:02:30|156.3|153.5|156.23|153.43|156.3|153.5|156.23|153.43|0
1651194160000|2022-04-29 01:02:40|156.3|153.5|156.3|153.5|156.3|153.5|156.17|153.37|0
1651194170000|2022-04-29 01:02:50|156.36|153.56|156.3|153.5|156.36|153.56|156.3|153.5|0
1651194180000|2022-04-29 01:03:00|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651194200000|2022-04-29 01:03:20|156.36|153.56|156.3|153.5|156.36|153.56|156.3|153.5|0
1651194210000|2022-04-29 01:03:30|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651194220000|2022-04-29 01:03:40|156.3|153.5|156.43|153.63|156.43|153.63|156.3|153.5|0
1651194250000|2022-04-29 01:04:10|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1651194260000|2022-04-29 01:04:20|156.43|153.63|156.62|153.82|156.62|153.82|156.43|153.63|0
1651194270000|2022-04-29 01:04:30|156.69|153.89|156.56|153.76|156.69|153.89|156.56|153.76|0
1651194280000|2022-04-29 01:04:40|156.43|153.63|156.36|153.56|156.43|153.63|156.36|153.56|0
1651194290000|2022-04-29 01:04:50|156.3|153.5|156.17|153.37|156.3|153.5|156.17|153.37|0
1651194300000|2022-04-29 01:05:00|156.3|153.5|156.43|153.63|156.43|153.63|156.3|153.5|0
1651194310000|2022-04-29 01:05:10|156.56|153.76|156.49|153.69|156.56|153.76|156.49|153.69|0
1651194320000|2022-04-29 01:05:20|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651194330000|2022-04-29 01:05:30|156.49|153.69|156.43|153.63|156.49|153.69|156.43|153.63|0
1651194350000|2022-04-29 01:05:50|156.49|153.69|156.56|153.76|156.56|153.76|156.49|153.69|0
1651194380000|2022-04-29 01:06:20|156.69|153.89|156.75|153.95|156.75|153.95|156.69|153.89|0
1651194390000|2022-04-29 01:06:30|156.69|153.89|156.75|153.95|156.75|153.95|156.69|153.89|0
1651194400000|2022-04-29 01:06:40|156.69|153.89|156.49|153.69|156.69|153.89|156.49|153.69|0
1651194410000|2022-04-29 01:06:50|156.56|153.76|156.69|153.89|156.69|153.89|156.49|153.69|0
1651194420000|2022-04-29 01:07:00|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1651194430000|2022-04-29 01:07:10|156.69|153.89|156.69|153.89|156.69|153.89|156.56|153.76|0
1651194440000|2022-04-29 01:07:20|156.75|153.95|156.75|153.95|156.75|153.95|156.69|153.89|0
1651194450000|2022-04-29 01:07:30|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1651194460000|2022-04-29 01:07:40|156.69|153.89|156.82|154.02|156.82|154.02|156.69|153.89|0
1651194470000|2022-04-29 01:07:50|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1651194480000|2022-04-29 01:08:00|156.88|154.08|156.95|154.15|156.95|154.15|156.88|154.08|0
1651194490000|2022-04-29 01:08:10|157.01|154.21|156.95|154.15|157.01|154.21|156.88|154.08|0
1651194510000|2022-04-29 01:08:30|157.08|154.28|157.34|154.54|157.34|154.54|157.08|154.28|0
1651194520000|2022-04-29 01:08:40|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1651194530000|2022-04-29 01:08:50|157.08|154.28|156.95|154.15|157.08|154.28|156.95|154.15|0
1651194540000|2022-04-29 01:09:00|156.82|154.02|156.75|153.95|156.82|154.02|156.75|153.95|0
1651194550000|2022-04-29 01:09:10|156.69|153.89|156.69|153.89|156.75|153.95|156.69|153.89|0
1651194560000|2022-04-29 01:09:20|156.95|154.15|156.82|154.02|156.95|154.15|156.82|154.02|0
1651194570000|2022-04-29 01:09:30|156.88|154.08|156.88|154.08|156.88|154.08|156.88|154.08|0
1651194580000|2022-04-29 01:09:40|156.95|154.15|156.88|154.08|156.95|154.15|156.88|154.08|0
1651194590000|2022-04-29 01:09:50|156.95|154.15|157.14|154.34|157.14|154.34|156.95|154.15|0
1651194600000|2022-04-29 01:10:00|157.21|154.41|157.47|154.67|157.61|154.81|157.21|154.41|0
1651194610000|2022-04-29 01:10:10|157.34|154.54|157.34|154.54|157.47|154.67|157.27|154.47|0
1651194620000|2022-04-29 01:10:20|157.61|154.81|157.54|154.74|157.61|154.81|157.47|154.67|0
1651194630000|2022-04-29 01:10:30|157.61|154.81|157.61|154.81|157.61|154.81|157.54|154.74|0
1651194640000|2022-04-29 01:10:40|157.54|154.74|157.6|154.8|157.61|154.81|157.54|154.74|0
1651194650000|2022-04-29 01:10:50|157.54|154.74|157.6|154.8|157.6|154.8|157.54|154.74|0
1651194660000|2022-04-29 01:11:00|157.47|154.67|157.27|154.47|157.47|154.67|157.27|154.47|0
1651194670000|2022-04-29 01:11:10|157.34|154.54|157.27|154.47|157.34|154.54|157.27|154.47|0
1651194680000|2022-04-29 01:11:20|157.08|154.28|157.21|154.41|157.21|154.41|157.08|154.28|0
1651194690000|2022-04-29 01:11:30|156.95|154.15|157.01|154.21|157.01|154.21|156.95|154.15|0
1651194700000|2022-04-29 01:11:40|156.95|154.15|156.75|153.95|156.95|154.15|156.55|153.75|0
1651194710000|2022-04-29 01:11:50|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1651194720000|2022-04-29 01:12:00|156.88|154.08|157.08|154.28|157.08|154.28|156.81|154.01|0
1651194730000|2022-04-29 01:12:10|157.34|154.54|157.47|154.67|157.47|154.67|157.34|154.54|0
1651194740000|2022-04-29 01:12:20|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1651194750000|2022-04-29 01:12:30|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1651194770000|2022-04-29 01:12:50|157.67|154.87|157.6|154.8|157.73|154.93|157.6|154.8|0
1651194780000|2022-04-29 01:13:00|157.73|154.93|157.6|154.8|157.73|154.93|157.6|154.8|0
1651194800000|2022-04-29 01:13:20|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651194810000|2022-04-29 01:13:30|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1651194820000|2022-04-29 01:13:40|157.73|154.93|157.67|154.87|157.73|154.93|157.6|154.8|0
1651194830000|2022-04-29 01:13:50|157.66|154.86|157.6|154.8|157.73|154.93|157.6|154.8|0
1651194840000|2022-04-29 01:14:00|157.66|154.86|157.34|154.54|157.66|154.86|157.34|154.54|0
1651194850000|2022-04-29 01:14:10|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651194870000|2022-04-29 01:14:30|157.34|154.54|157.21|154.41|157.34|154.54|157.21|154.41|0
1651194880000|2022-04-29 01:14:40|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1651194890000|2022-04-29 01:14:50|156.94|154.14|156.94|154.14|157.01|154.21|156.81|154.01|0
1651194900000|2022-04-29 01:15:00|157.07|154.27|156.94|154.14|157.07|154.27|156.94|154.14|0
1651194910000|2022-04-29 01:15:10|157.07|154.27|157.21|154.41|157.21|154.41|157.07|154.27|0
1651194920000|2022-04-29 01:15:20|157.14|154.34|157.2|154.4|157.2|154.4|157.07|154.27|0
1651194930000|2022-04-29 01:15:30|157.07|154.27|157.2|154.4|157.2|154.4|157.07|154.27|0
1651194940000|2022-04-29 01:15:40|157.34|154.54|157.6|154.8|157.6|154.8|157.34|154.54|0
1651194950000|2022-04-29 01:15:50|157.4|154.6|157.47|154.67|157.6|154.8|157.4|154.6|0
1651194960000|2022-04-29 01:16:00|157.34|154.54|157.27|154.47|157.47|154.67|157.27|154.47|0
1651194970000|2022-04-29 01:16:10|157.2|154.4|157.2|154.4|157.2|154.4|157.2|154.4|0
1651194980000|2022-04-29 01:16:20|157.07|154.27|157.2|154.4|157.2|154.4|157.07|154.27|0
1651194990000|2022-04-29 01:16:30|157.14|154.34|157.07|154.27|157.14|154.34|157.07|154.27|0
1651195000000|2022-04-29 01:16:40|157|154.2|156.81|154.01|157|154.2|156.81|154.01|0
1651195020000|2022-04-29 01:17:00|156.87|154.07|156.94|154.14|157|154.2|156.87|154.07|0
1651195030000|2022-04-29 01:17:10|157.2|154.4|157.53|154.73|157.6|154.8|157.2|154.4|0
1651195040000|2022-04-29 01:17:20|157.6|154.8|157.47|154.67|157.6|154.8|157.47|154.67|0
1651195050000|2022-04-29 01:17:30|157.53|154.73|157.47|154.67|157.53|154.73|157.47|154.67|0
1651195060000|2022-04-29 01:17:40|157.6|154.8|157.6|154.8|157.6|154.8|157.6|154.8|0
1651195080000|2022-04-29 01:18:00|157.53|154.73|157.53|154.73|157.53|154.73|157.53|154.73|0
1651195090000|2022-04-29 01:18:10|157.6|154.8|157.53|154.73|157.6|154.8|157.53|154.73|0
1651195100000|2022-04-29 01:18:20|157.47|154.67|157.53|154.73|157.53|154.73|157.47|154.67|0
1651195110000|2022-04-29 01:18:30|157.46|154.66|157.6|154.8|157.6|154.8|157.46|154.66|0
1651195120000|2022-04-29 01:18:40|157.73|154.93|157.79|154.99|157.79|154.99|157.66|154.86|0
1651195130000|2022-04-29 01:18:50|157.86|155.06|157.99|155.19|157.99|155.19|157.86|155.06|0
1651195160000|2022-04-29 01:19:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1651195170000|2022-04-29 01:19:30|158.92|156.12|159.58|156.78|159.58|156.78|158.92|156.12|0
1651195180000|2022-04-29 01:19:40|159.71|156.91|159.38|156.58|159.71|156.91|159.38|156.58|0
1651195190000|2022-04-29 01:19:50|159.45|156.65|159.31|156.51|159.45|156.65|159.31|156.51|0
1651195200000|2022-04-29 01:20:00|159.38|156.58|159.45|156.65|159.58|156.78|159.38|156.58|0
1651195210000|2022-04-29 01:20:10|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1651195220000|2022-04-29 01:20:20|159.51|156.71|159.18|156.38|159.51|156.71|159.18|156.38|0
1651195240000|2022-04-29 01:20:40|159.05|156.25|159.05|156.25|159.18|156.38|159.05|156.25|0
1651195250000|2022-04-29 01:20:50|159.18|156.38|159.38|156.58|159.38|156.58|159.18|156.38|0
1651195260000|2022-04-29 01:21:00|159.18|156.38|159.05|156.25|159.18|156.38|159.05|156.25|0
1651195270000|2022-04-29 01:21:10|158.91|156.11|158.85|156.05|158.91|156.11|158.85|156.05|0
1651195280000|2022-04-29 01:21:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1651195290000|2022-04-29 01:21:30|158.85|156.05|158.78|155.98|158.85|156.05|158.78|155.98|0
1651195300000|2022-04-29 01:21:40|158.71|155.91|158.65|155.85|158.78|155.98|158.65|155.85|0
1651195310000|2022-04-29 01:21:50|158.78|155.98|158.91|156.11|158.91|156.11|158.78|155.98|0
1651195320000|2022-04-29 01:22:00|158.71|155.91|158.58|155.78|158.71|155.91|158.58|155.78|0
1651195330000|2022-04-29 01:22:10|158.52|155.72|158.25|155.45|158.52|155.72|158.25|155.45|0
1651195340000|2022-04-29 01:22:20|158.18|155.38|158.12|155.32|158.18|155.38|158.12|155.32|0
1651195360000|2022-04-29 01:22:40|157.86|155.06|157.99|155.19|157.99|155.19|157.86|155.06|0
1651195370000|2022-04-29 01:22:50|158.12|155.32|157.99|155.19|158.12|155.32|157.99|155.19|0
1651195380000|2022-04-29 01:23:00|157.86|155.06|157.99|155.19|157.99|155.19|157.86|155.06|0
1651195390000|2022-04-29 01:23:10|158.12|155.32|158.38|155.58|158.38|155.58|158.12|155.32|0
1651195400000|2022-04-29 01:23:20|158.25|155.45|158.25|155.45|158.38|155.58|158.25|155.45|0
1651195410000|2022-04-29 01:23:30|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1651195420000|2022-04-29 01:23:40|158.25|155.45|158.25|155.45|158.38|155.58|158.25|155.45|0
1651195430000|2022-04-29 01:23:50|158.31|155.51|158.38|155.58|158.38|155.58|158.31|155.51|0
1651195440000|2022-04-29 01:24:00|158.51|155.71|158.51|155.71|158.51|155.71|158.45|155.65|0
1651195450000|2022-04-29 01:24:10|158.65|155.85|158.91|156.11|158.91|156.11|158.65|155.85|0
1651195460000|2022-04-29 01:24:20|158.78|155.98|158.91|156.11|158.91|156.11|158.78|155.98|0
1651195470000|2022-04-29 01:24:30|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651195490000|2022-04-29 01:24:50|158.91|156.11|158.91|156.11|158.91|156.11|158.91|156.11|0
1651195500000|2022-04-29 01:25:00|158.97|156.17|159.04|156.24|159.04|156.24|158.97|156.17|0
1651195510000|2022-04-29 01:25:10|158.91|156.11|158.91|156.11|158.91|156.11|158.91|156.11|0
1651195520000|2022-04-29 01:25:20|159.04|156.24|158.91|156.11|159.04|156.24|158.91|156.11|0
1651195530000|2022-04-29 01:25:30|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651195540000|2022-04-29 01:25:40|159.04|156.24|159.84|157.04|159.84|157.04|159.04|156.24|0
1651195550000|2022-04-29 01:25:50|159.71|156.91|159.77|156.97|159.77|156.97|159.71|156.91|0
1651195560000|2022-04-29 01:26:00|159.84|157.04|160.5|157.7|160.5|157.7|159.84|157.04|0
1651195570000|2022-04-29 01:26:10|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1651195580000|2022-04-29 01:26:20|160.5|157.7|160.17|157.37|160.5|157.7|160.17|157.37|0
1651195590000|2022-04-29 01:26:30|160.24|157.44|160.17|157.37|160.24|157.44|160.17|157.37|0
1651195600000|2022-04-29 01:26:40|160.24|157.44|160.1|157.3|160.24|157.44|160.1|157.3|0
1651195610000|2022-04-29 01:26:50|159.97|157.17|160.24|157.44|160.24|157.44|159.97|157.17|0
1651195620000|2022-04-29 01:27:00|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1651195630000|2022-04-29 01:27:10|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1651195640000|2022-04-29 01:27:20|159.7|156.9|159.84|157.04|159.84|157.04|159.7|156.9|0
1651195650000|2022-04-29 01:27:30|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1651195660000|2022-04-29 01:27:40|160.03|157.23|160.24|157.44|160.24|157.44|160.03|157.23|0
1651195690000|2022-04-29 01:28:10|160.1|157.3|160.24|157.44|160.24|157.44|160.03|157.23|0
1651195700000|2022-04-29 01:28:20|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1651195720000|2022-04-29 01:28:40|160.03|157.23|160.1|157.3|160.1|157.3|160.03|157.23|0
1651195730000|2022-04-29 01:28:50|160.17|157.37|160.1|157.3|160.17|157.37|160.1|157.3|0
1651195750000|2022-04-29 01:29:10|161.23|158.43|161.17|158.37|161.3|158.5|161.17|158.37|0
1651195760000|2022-04-29 01:29:20|161.3|158.5|161.17|158.37|161.3|158.5|161.17|158.37|0
1651195770000|2022-04-29 01:29:30|161.03|158.23|160.37|157.57|161.03|158.23|160.37|157.57|0
1651195780000|2022-04-29 01:29:40|160.23|157.43|160.37|157.57|160.37|157.57|160.23|157.43|0
1651195790000|2022-04-29 01:29:50|160.23|157.43|160.23|157.43|160.37|157.57|160.23|157.43|0
1651195800000|2022-04-29 01:30:00|160.43|157.63|160.37|157.57|160.5|157.7|160.37|157.57|0
1651195810000|2022-04-29 01:30:10|160.5|157.7|161.3|158.5|161.3|158.5|160.5|157.7|0
1651195820000|2022-04-29 01:30:20|161.57|158.77|161.3|158.5|161.7|158.9|161.3|158.5|0
1651195830000|2022-04-29 01:30:30|161.43|158.63|162.37|159.57|162.5|159.7|161.43|158.63|0
1651195840000|2022-04-29 01:30:40|162.5|159.7|161.76|158.96|162.5|159.7|161.76|158.96|0
1651195850000|2022-04-29 01:30:50|161.7|158.9|161.7|158.9|161.7|158.9|161.43|158.63|0
1651195860000|2022-04-29 01:31:00|161.43|158.63|161.7|158.9|161.7|158.9|161.43|158.63|0
1651195870000|2022-04-29 01:31:10|161.57|158.77|161.57|158.77|161.57|158.77|161.5|158.7|0
1651195880000|2022-04-29 01:31:20|161.7|158.9|161.7|158.9|161.9|159.1|161.7|158.9|0
1651195910000|2022-04-29 01:31:50|161.76|158.96|161.7|158.9|161.76|158.96|161.7|158.9|0
1651195920000|2022-04-29 01:32:00|161.9|159.1|161.7|158.9|161.97|159.17|161.7|158.9|0
1651195930000|2022-04-29 01:32:10|161.5|158.7|161.5|158.7|161.5|158.7|161.5|158.7|0
1651195940000|2022-04-29 01:32:20|161.43|158.63|161.03|158.23|161.43|158.63|161.03|158.23|0
1651195960000|2022-04-29 01:32:40|161.09|158.29|161.9|159.1|162.03|159.23|161.09|158.29|0
1651195970000|2022-04-29 01:32:50|162.1|159.3|162.16|159.36|162.3|159.5|162.1|159.3|0
1651195980000|2022-04-29 01:33:00|162.23|159.43|161.03|158.23|162.23|159.43|161.03|158.23|0
1651195990000|2022-04-29 01:33:10|161.09|158.29|160.9|158.1|161.09|158.29|160.9|158.1|0
1651196000000|2022-04-29 01:33:20|161.03|158.23|161.16|158.36|161.16|158.36|161.03|158.23|0
1651196010000|2022-04-29 01:33:30|161.23|158.43|161.3|158.5|161.3|158.5|161.23|158.43|0
1651196020000|2022-04-29 01:33:40|161.23|158.43|161.3|158.5|161.3|158.5|161.16|158.36|0
1651196030000|2022-04-29 01:33:50|161.36|158.56|161.43|158.63|161.43|158.63|161.36|158.56|0
1651196040000|2022-04-29 01:34:00|161.49|158.69|161.63|158.83|161.63|158.83|161.49|158.69|0
1651196050000|2022-04-29 01:34:10|161.83|159.03|161.83|159.03|161.96|159.16|161.83|159.03|0
1651196060000|2022-04-29 01:34:20|161.7|158.9|161.7|158.9|161.83|159.03|161.7|158.9|0
1651196070000|2022-04-29 01:34:30|161.76|158.96|161.7|158.9|161.76|158.96|161.7|158.9|0
1651196080000|2022-04-29 01:34:40|161.83|159.03|161.89|159.09|161.89|159.09|161.7|158.9|0
1651196090000|2022-04-29 01:34:50|161.96|159.16|162.1|159.3|162.1|159.3|161.96|159.16|0
1651196100000|2022-04-29 01:35:00|162.37|159.57|162.16|159.36|162.37|159.57|162.16|159.36|0
1651196110000|2022-04-29 01:35:10|162.1|159.3|162.23|159.43|162.23|159.43|162.1|159.3|0
1651196120000|2022-04-29 01:35:20|162.16|159.36|162.16|159.36|162.23|159.43|162.16|159.36|0
1651196130000|2022-04-29 01:35:30|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1651196140000|2022-04-29 01:35:40|162.63|159.83|162.56|159.76|162.63|159.83|162.56|159.76|0
1651196150000|2022-04-29 01:35:50|162.5|159.7|162.5|159.7|162.63|159.83|162.5|159.7|0
1651196160000|2022-04-29 01:36:00|162.36|159.56|162.23|159.43|162.36|159.56|162.16|159.36|0
1651196170000|2022-04-29 01:36:10|162.1|159.3|162.16|159.36|162.16|159.36|162.1|159.3|0
1651196180000|2022-04-29 01:36:20|162.1|159.3|162.36|159.56|162.36|159.56|162.03|159.23|0
1651196190000|2022-04-29 01:36:30|162.29|159.49|162.23|159.43|162.29|159.49|162.23|159.43|0
1651196200000|2022-04-29 01:36:40|162.29|159.49|162.29|159.49|162.29|159.49|162.29|159.49|0
1651196210000|2022-04-29 01:36:50|162.5|159.7|162.77|159.97|162.77|159.97|162.5|159.7|0
1651196220000|2022-04-29 01:37:00|162.7|159.9|162.63|159.83|162.7|159.9|162.63|159.83|0
1651196230000|2022-04-29 01:37:10|162.7|159.9|163.03|160.23|163.03|160.23|162.7|159.9|0
1651196240000|2022-04-29 01:37:20|162.9|160.1|162.9|160.1|162.9|160.1|162.9|160.1|0
1651196250000|2022-04-29 01:37:30|162.83|160.03|162.77|159.97|162.9|160.1|162.77|159.97|0
1651196260000|2022-04-29 01:37:40|162.5|159.7|162.5|159.7|162.5|159.7|162.36|159.56|0
1651196280000|2022-04-29 01:38:00|162.63|159.83|162.5|159.7|162.7|159.9|162.5|159.7|0
1651196290000|2022-04-29 01:38:10|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1651196300000|2022-04-29 01:38:20|162.5|159.7|162.43|159.63|162.5|159.7|162.43|159.63|0
1651196310000|2022-04-29 01:38:30|162.5|159.7|162.69|159.89|162.69|159.89|162.5|159.7|0
1651196320000|2022-04-29 01:38:40|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1651196340000|2022-04-29 01:39:00|162.76|159.96|162.76|159.96|162.76|159.96|162.5|159.7|0
1651196350000|2022-04-29 01:39:10|162.69|159.89|162.76|159.96|162.76|159.96|162.69|159.89|0
1651196360000|2022-04-29 01:39:20|162.83|160.03|163.03|160.23|163.17|160.37|162.83|160.03|0
1651196370000|2022-04-29 01:39:30|162.76|159.96|162.76|159.96|162.76|159.96|162.76|159.96|0
1651196380000|2022-04-29 01:39:40|162.63|159.83|162.49|159.69|162.63|159.83|162.49|159.69|0
1651196390000|2022-04-29 01:39:50|162.63|159.83|162.76|159.96|162.76|159.96|162.63|159.83|0
1651196400000|2022-04-29 01:40:00|162.9|160.1|163.3|160.5|163.44|160.64|162.9|160.1|0
1651196410000|2022-04-29 01:40:10|163.17|160.37|163.03|160.23|163.17|160.37|163.03|160.23|0
1651196430000|2022-04-29 01:40:30|163.1|160.3|163.03|160.23|163.1|160.3|163.03|160.23|0
1651196440000|2022-04-29 01:40:40|162.96|160.16|163.1|160.3|163.17|160.37|162.96|160.16|0
1651196450000|2022-04-29 01:40:50|163.03|160.23|163.03|160.23|163.03|160.23|162.96|160.16|0
1651196470000|2022-04-29 01:41:10|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1651196480000|2022-04-29 01:41:20|163.03|160.23|162.96|160.16|163.03|160.23|162.96|160.16|0
1651196490000|2022-04-29 01:41:30|163.03|160.23|162.83|160.03|163.03|160.23|162.83|160.03|0
1651196500000|2022-04-29 01:41:40|162.76|159.96|162.63|159.83|162.76|159.96|162.63|159.83|0
1651196510000|2022-04-29 01:41:50|162.9|160.1|162.76|159.96|162.9|160.1|162.76|159.96|0
1651196530000|2022-04-29 01:42:10|162.83|160.03|163.03|160.23|163.16|160.36|162.83|160.03|0
1651196540000|2022-04-29 01:42:20|163.16|160.36|163.16|160.36|163.23|160.43|163.16|160.36|0
1651196550000|2022-04-29 01:42:30|163.3|160.5|163.43|160.63|163.43|160.63|163.3|160.5|0
1651196560000|2022-04-29 01:42:40|164.38|161.58|164.51|161.71|164.51|161.71|164.38|161.58|0
1651196570000|2022-04-29 01:42:50|164.38|161.58|164.38|161.58|164.38|161.58|164.38|161.58|0
1651196580000|2022-04-29 01:43:00|164.24|161.44|164.51|161.71|164.51|161.71|164.24|161.44|0
1651196590000|2022-04-29 01:43:10|164.38|161.58|164.38|161.58|164.51|161.71|164.38|161.58|0
1651196600000|2022-04-29 01:43:20|164.11|161.31|163.57|160.77|164.24|161.44|163.57|160.77|0
1651196610000|2022-04-29 01:43:30|163.43|160.63|163.3|160.5|163.43|160.63|163.3|160.5|0
1651196620000|2022-04-29 01:43:40|163.23|160.43|163.3|160.5|163.3|160.5|163.23|160.43|0
1651196630000|2022-04-29 01:43:50|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1651196640000|2022-04-29 01:44:00|163.43|160.63|163.7|160.9|163.7|160.9|163.43|160.63|0
1651196650000|2022-04-29 01:44:10|163.57|160.77|163.57|160.77|163.57|160.77|163.57|160.77|0
1651196660000|2022-04-29 01:44:20|163.5|160.7|163.63|160.83|163.63|160.83|163.43|160.63|0
1651196670000|2022-04-29 01:44:30|163.57|160.77|163.57|160.77|163.57|160.77|163.57|160.77|0
1651196680000|2022-04-29 01:44:40|163.7|160.9|163.83|161.03|163.97|161.17|163.7|160.9|0
1651196690000|2022-04-29 01:44:50|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1651196700000|2022-04-29 01:45:00|163.83|161.03|163.97|161.17|163.97|161.17|163.83|161.03|0
1651196710000|2022-04-29 01:45:10|163.83|161.03|163.9|161.1|163.97|161.17|163.83|161.03|0
1651196720000|2022-04-29 01:45:20|163.83|161.03|163.83|161.03|163.83|161.03|163.83|161.03|0
1651196730000|2022-04-29 01:45:30|163.7|160.9|163.7|160.9|163.83|161.03|163.7|160.9|0
1651196740000|2022-04-29 01:45:40|163.63|160.83|163.36|160.56|163.63|160.83|163.36|160.56|0
1651196750000|2022-04-29 01:45:50|163.29|160.49|163.22|160.42|163.29|160.49|163.16|160.36|0
1651196760000|2022-04-29 01:46:00|163.29|160.49|163.83|161.03|163.83|161.03|163.29|160.49|0
1651196780000|2022-04-29 01:46:20|163.97|161.17|164.24|161.44|164.24|161.44|163.83|161.03|0
1651196790000|2022-04-29 01:46:30|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651196800000|2022-04-29 01:46:40|164.1|161.3|164.24|161.44|164.24|161.44|164.1|161.3|0
1651196810000|2022-04-29 01:46:50|164.1|161.3|164.1|161.3|164.1|161.3|164.1|161.3|0
1651196820000|2022-04-29 01:47:00|163.83|161.03|163.56|160.76|163.83|161.03|163.56|160.76|0
1651196830000|2022-04-29 01:47:10|163.7|160.9|163.7|160.9|163.7|160.9|163.49|160.69|0
1651196840000|2022-04-29 01:47:20|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1651196850000|2022-04-29 01:47:30|163.7|160.9|163.83|161.03|163.83|161.03|163.7|160.9|0
1651196860000|2022-04-29 01:47:40|163.56|160.76|163.7|160.9|163.7|160.9|163.56|160.76|0
1651196870000|2022-04-29 01:47:50|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1651196880000|2022-04-29 01:48:00|163.49|160.69|163.56|160.76|163.7|160.9|163.49|160.69|0
1651196890000|2022-04-29 01:48:10|163.49|160.69|163.56|160.76|163.56|160.76|163.49|160.69|0
1651196900000|2022-04-29 01:48:20|163.7|160.9|163.56|160.76|163.7|160.9|163.56|160.76|0
1651196910000|2022-04-29 01:48:30|163.36|160.56|163.56|160.76|163.56|160.76|163.36|160.56|0
1651196920000|2022-04-29 01:48:40|163.7|160.9|163.7|160.9|163.7|160.9|163.63|160.83|0
1651196930000|2022-04-29 01:48:50|163.83|161.03|163.97|161.17|163.97|161.17|163.83|161.03|0
1651196940000|2022-04-29 01:49:00|163.83|161.03|163.76|160.96|163.83|161.03|163.76|160.96|0
1651196950000|2022-04-29 01:49:10|163.63|160.83|163.56|160.76|163.63|160.83|163.56|160.76|0
1651196960000|2022-04-29 01:49:20|163.69|160.89|163.76|160.96|163.76|160.96|163.69|160.89|0
1651196970000|2022-04-29 01:49:30|163.83|161.03|163.69|160.89|163.83|161.03|163.69|160.89|0
1651196980000|2022-04-29 01:49:40|163.83|161.03|163.83|161.03|163.89|161.09|163.76|160.96|0
1651196990000|2022-04-29 01:49:50|163.76|160.96|163.56|160.76|163.76|160.96|163.56|160.76|0
1651197000000|2022-04-29 01:50:00|163.49|160.69|163.56|160.76|163.56|160.76|163.49|160.69|0
1651197010000|2022-04-29 01:50:10|163.49|160.69|163.56|160.76|163.56|160.76|163.49|160.69|0
1651197020000|2022-04-29 01:50:20|163.42|160.62|163.49|160.69|163.49|160.69|163.42|160.62|0
1651197030000|2022-04-29 01:50:30|163.56|160.76|163.49|160.69|163.56|160.76|163.42|160.62|0
1651197040000|2022-04-29 01:50:40|163.56|160.76|163.83|161.03|163.83|161.03|163.56|160.76|0
1651197050000|2022-04-29 01:50:50|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1651197060000|2022-04-29 01:51:00|163.83|161.03|163.69|160.89|163.83|161.03|163.69|160.89|0
1651197070000|2022-04-29 01:51:10|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1651197090000|2022-04-29 01:51:30|163.49|160.69|163.56|160.76|163.56|160.76|163.49|160.69|0
1651197100000|2022-04-29 01:51:40|163.49|160.69|163.56|160.76|163.56|160.76|163.49|160.69|0
1651197110000|2022-04-29 01:51:50|163.42|160.62|163.02|160.22|163.42|160.62|163.02|160.22|0
1651197120000|2022-04-29 01:52:00|162.88|160.08|162.75|159.95|162.88|160.08|162.62|159.82|0
1651197130000|2022-04-29 01:52:10|162.68|159.88|162.75|159.95|162.75|159.95|162.68|159.88|0
1651197140000|2022-04-29 01:52:20|162.62|159.82|162.75|159.95|162.75|159.95|162.62|159.82|0
1651197150000|2022-04-29 01:52:30|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1651197160000|2022-04-29 01:52:40|162.95|160.15|163.02|160.22|163.02|160.22|162.95|160.15|0
1651197170000|2022-04-29 01:52:50|162.95|160.15|162.95|160.15|162.95|160.15|162.88|160.08|0
1651197180000|2022-04-29 01:53:00|163.02|160.22|162.95|160.15|163.02|160.22|162.95|160.15|0
1651197190000|2022-04-29 01:53:10|162.88|160.08|163.02|160.22|163.02|160.22|162.88|160.08|0
1651197200000|2022-04-29 01:53:20|163.08|160.28|163.15|160.35|163.15|160.35|163.08|160.28|0
1651197210000|2022-04-29 01:53:30|163.22|160.42|163.22|160.42|163.22|160.42|163.22|160.42|0
1651197220000|2022-04-29 01:53:40|163.29|160.49|163.29|160.49|163.35|160.55|163.29|160.49|0
1651197230000|2022-04-29 01:53:50|163.15|160.35|163.08|160.28|163.15|160.35|163.08|160.28|0
1651197240000|2022-04-29 01:54:00|163.02|160.22|163.02|160.22|163.02|160.22|163.02|160.22|0
1651197250000|2022-04-29 01:54:10|163.15|160.35|163.02|160.22|163.15|160.35|163.02|160.22|0
1651197270000|2022-04-29 01:54:30|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1651197280000|2022-04-29 01:54:40|163.02|160.22|163.15|160.35|163.15|160.35|163.02|160.22|0
1651197290000|2022-04-29 01:54:50|163.22|160.42|163.02|160.22|163.22|160.42|163.02|160.22|0
1651197300000|2022-04-29 01:55:00|163.08|160.28|163.15|160.35|163.15|160.35|163.08|160.28|0
1651197310000|2022-04-29 01:55:10|163.08|160.28|163.02|160.22|163.08|160.28|163.02|160.22|0
1651197330000|2022-04-29 01:55:30|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1651197340000|2022-04-29 01:55:40|163.02|160.22|163.01|160.21|163.02|160.22|163.01|160.21|0
1651197350000|2022-04-29 01:55:50|163.08|160.28|163.28|160.48|163.28|160.48|163.08|160.28|0
1651197360000|2022-04-29 01:56:00|163.21|160.41|163.35|160.55|163.35|160.55|163.21|160.41|0
1651197370000|2022-04-29 01:56:10|163.28|160.48|163.28|160.48|163.28|160.48|163.28|160.48|0
1651197380000|2022-04-29 01:56:20|163.42|160.62|163.55|160.75|163.55|160.75|163.42|160.62|0
1651197390000|2022-04-29 01:56:30|163.42|160.62|163.28|160.48|163.42|160.62|163.28|160.48|0
1651197410000|2022-04-29 01:56:50|163.35|160.55|163.28|160.48|163.35|160.55|163.28|160.48|0
1651197420000|2022-04-29 01:57:00|163.15|160.35|163.01|160.21|163.21|160.41|163.01|160.21|0
1651197450000|2022-04-29 01:57:30|163.08|160.28|163.15|160.35|163.15|160.35|163.01|160.21|0
1651197460000|2022-04-29 01:57:40|163.01|160.21|163.01|160.21|163.01|160.21|163.01|160.21|0
1651197480000|2022-04-29 01:58:00|163.15|160.35|163.01|160.21|163.15|160.35|163.01|160.21|0
1651197510000|2022-04-29 01:58:30|163.08|160.28|163.01|160.21|163.08|160.28|163.01|160.21|0
1651197540000|2022-04-29 01:59:00|163.08|160.28|163.15|160.35|163.15|160.35|163.08|160.28|0
1651197550000|2022-04-29 01:59:10|163.28|160.48|163.01|160.21|163.28|160.48|163.01|160.21|0
1651197580000|2022-04-29 01:59:40|163.15|160.35|163.01|160.21|163.15|160.35|163.01|160.21|0
1651197590000|2022-04-29 01:59:50|162.94|160.14|162.54|159.74|163.01|160.21|162.54|159.74|0
1651197600000|2022-04-29 02:00:00|162.81|160.01|163.01|160.21|163.01|160.21|162.81|160.01|0
1651197610000|2022-04-29 02:00:10|163.14|160.34|163.01|160.21|163.14|160.34|163.01|160.21|0
1651197620000|2022-04-29 02:00:20|162.94|160.14|163.01|160.21|163.01|160.21|162.94|160.14|0
1651197630000|2022-04-29 02:00:30|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1651197640000|2022-04-29 02:00:40|162.74|159.94|162.74|159.94|162.81|160.01|162.74|159.94|0
1651197650000|2022-04-29 02:00:50|162.88|160.08|162.88|160.08|163.01|160.21|162.88|160.08|0
1651197660000|2022-04-29 02:01:00|163.01|160.21|163.01|160.21|163.01|160.21|163.01|160.21|0
1651197670000|2022-04-29 02:01:10|162.87|160.07|163.01|160.21|163.01|160.21|162.87|160.07|0
1651197680000|2022-04-29 02:01:20|162.87|160.07|163.01|160.21|163.01|160.21|162.87|160.07|0
1651197690000|2022-04-29 02:01:30|162.87|160.07|162.74|159.94|162.87|160.07|162.61|159.81|0
1651197700000|2022-04-29 02:01:40|162.61|159.81|162.61|159.81|162.61|159.81|162.47|159.67|0
1651197710000|2022-04-29 02:01:50|162.4|159.6|162.54|159.74|162.54|159.74|162.4|159.6|0
1651197720000|2022-04-29 02:02:00|162.61|159.81|162.87|160.07|163.01|160.21|162.61|159.81|0
1651197730000|2022-04-29 02:02:10|162.8|160|162.67|159.87|162.8|160|162.67|159.87|0
1651197740000|2022-04-29 02:02:20|162.6|159.8|162.74|159.94|162.74|159.94|162.6|159.8|0
1651197750000|2022-04-29 02:02:30|162.87|160.07|162.8|160|162.87|160.07|162.8|160|0
1651197760000|2022-04-29 02:02:40|162.74|159.94|162.67|159.87|162.74|159.94|162.67|159.87|0
1651197770000|2022-04-29 02:02:50|162.74|159.94|162.87|160.07|162.87|160.07|162.74|159.94|0
1651197780000|2022-04-29 02:03:00|162.94|160.14|163.07|160.27|163.07|160.27|162.94|160.14|0
1651197790000|2022-04-29 02:03:10|163.14|160.34|163.14|160.34|163.28|160.48|163.14|160.34|0
1651197820000|2022-04-29 02:03:40|163.01|160.21|163.01|160.21|163.01|160.21|163.01|160.21|0
1651197830000|2022-04-29 02:03:50|162.94|160.14|163.01|160.21|163.01|160.21|162.94|160.14|0
1651197840000|2022-04-29 02:04:00|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1651197850000|2022-04-29 02:04:10|163.01|160.21|163.07|160.27|163.07|160.27|163.01|160.21|0
1651197860000|2022-04-29 02:04:20|163.14|160.34|163.14|160.34|163.14|160.34|163.14|160.34|0
1651197880000|2022-04-29 02:04:40|163.01|160.21|163.01|160.21|163.01|160.21|163.01|160.21|0
1651197890000|2022-04-29 02:04:50|163.07|160.27|163.07|160.27|163.07|160.27|163.01|160.21|0
1651197900000|2022-04-29 02:05:00|163.01|160.21|163.01|160.21|163.01|160.21|163.01|160.21|0
1651197910000|2022-04-29 02:05:10|162.87|160.07|162.87|160.07|162.87|160.07|162.87|160.07|0
1651197920000|2022-04-29 02:05:20|162.8|160|162.6|159.8|162.8|160|162.6|159.8|0
1651197930000|2022-04-29 02:05:30|162.87|160.07|163.07|160.27|163.14|160.34|162.87|160.07|0
1651197940000|2022-04-29 02:05:40|163|160.2|162.8|160|163|160.2|162.8|160|0
1651197950000|2022-04-29 02:05:50|162.6|159.8|162.53|159.73|162.67|159.87|162.53|159.73|0
1651197960000|2022-04-29 02:06:00|162.6|159.8|162.67|159.87|162.67|159.87|162.6|159.8|0
1651197970000|2022-04-29 02:06:10|162.6|159.8|162.67|159.87|162.67|159.87|162.6|159.8|0
1651197980000|2022-04-29 02:06:20|162.74|159.94|162.87|160.07|162.87|160.07|162.73|159.93|0
1651198000000|2022-04-29 02:06:40|162.8|160|162.73|159.93|162.8|160|162.73|159.93|0
1651198010000|2022-04-29 02:06:50|162.8|160|162.8|160|162.8|160|162.8|160|0
1651198020000|2022-04-29 02:07:00|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1651198030000|2022-04-29 02:07:10|162.8|160|162.8|160|162.8|160|162.8|160|0
1651198040000|2022-04-29 02:07:20|162.73|159.93|162.87|160.07|162.87|160.07|162.73|159.93|0
1651198050000|2022-04-29 02:07:30|162.93|160.13|163.07|160.27|163.07|160.27|162.93|160.13|0
1651198060000|2022-04-29 02:07:40|163.14|160.34|163.14|160.34|163.2|160.4|163.14|160.34|0
1651198070000|2022-04-29 02:07:50|163.2|160.4|163.2|160.4|163.2|160.4|163.14|160.34|0
1651198080000|2022-04-29 02:08:00|163.14|160.34|163.27|160.47|163.27|160.47|163.14|160.34|0
1651198090000|2022-04-29 02:08:10|163.2|160.4|163|160.2|163.2|160.4|163|160.2|0
1651198100000|2022-04-29 02:08:20|162.93|160.13|162.93|160.13|162.93|160.13|162.93|160.13|0
1651198110000|2022-04-29 02:08:30|162.87|160.07|163|160.2|163|160.2|162.87|160.07|0
1651198120000|2022-04-29 02:08:40|163.07|160.27|163.14|160.34|163.14|160.34|163.07|160.27|0
1651198130000|2022-04-29 02:08:50|163.07|160.27|163.07|160.27|163.2|160.4|163.07|160.27|0
1651198140000|2022-04-29 02:09:00|163.14|160.34|163.4|160.6|163.4|160.6|163.14|160.34|0
1651198150000|2022-04-29 02:09:10|163.27|160.47|163.4|160.6|163.4|160.6|163.27|160.47|0
1651198160000|2022-04-29 02:09:20|163.33|160.53|163.27|160.47|163.33|160.53|163.27|160.47|0
1651198170000|2022-04-29 02:09:30|163.13|160.33|163.13|160.33|163.13|160.33|163.13|160.33|0
1651198180000|2022-04-29 02:09:40|163.2|160.4|163.4|160.6|163.4|160.6|163.2|160.4|0
1651198190000|2022-04-29 02:09:50|163.27|160.47|163.27|160.47|163.27|160.47|163.27|160.47|0
1651198200000|2022-04-29 02:10:00|163.4|160.6|163.4|160.6|163.4|160.6|163.4|160.6|0
1651198210000|2022-04-29 02:10:10|163.33|160.53|163.27|160.47|163.33|160.53|163.27|160.47|0
1651198220000|2022-04-29 02:10:20|163.4|160.6|163.33|160.53|163.4|160.6|163.33|160.53|0
1651198230000|2022-04-29 02:10:30|163.47|160.67|163.67|160.87|163.67|160.87|163.47|160.67|0
1651198240000|2022-04-29 02:10:40|163.74|160.94|163.74|160.94|163.74|160.94|163.67|160.87|0
1651198250000|2022-04-29 02:10:50|163.67|160.87|163.67|160.87|163.74|160.94|163.67|160.87|0
1651198260000|2022-04-29 02:11:00|163.74|160.94|163.87|161.07|163.87|161.07|163.74|160.94|0
1651198270000|2022-04-29 02:11:10|163.81|161.01|163.87|161.07|163.87|161.07|163.81|161.01|0
1651198280000|2022-04-29 02:11:20|163.81|161.01|163.81|161.01|163.81|161.01|163.67|160.87|0
1651198290000|2022-04-29 02:11:30|163.67|160.87|163.81|161.01|163.81|161.01|163.67|160.87|0
1651198300000|2022-04-29 02:11:40|163.94|161.14|163.81|161.01|163.94|161.14|163.81|161.01|0
1651198310000|2022-04-29 02:11:50|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1651198320000|2022-04-29 02:12:00|163.54|160.74|163.33|160.53|163.54|160.74|163.33|160.53|0
1651198330000|2022-04-29 02:12:10|163.47|160.67|163.4|160.6|163.47|160.67|163.4|160.6|0
1651198340000|2022-04-29 02:12:20|163.2|160.4|163.2|160.4|163.2|160.4|163.2|160.4|0
1651198350000|2022-04-29 02:12:30|163.27|160.47|163.06|160.26|163.27|160.47|163|160.2|0
1651198360000|2022-04-29 02:12:40|163|160.2|163|160.2|163.13|160.33|163|160.2|0
1651198380000|2022-04-29 02:13:00|162.93|160.13|162.86|160.06|162.93|160.13|162.79|159.99|0
1651198390000|2022-04-29 02:13:10|162.93|160.13|162.86|160.06|162.93|160.13|162.86|160.06|0
1651198400000|2022-04-29 02:13:20|162.73|159.93|162.73|159.93|162.86|160.06|162.73|159.93|0
1651198410000|2022-04-29 02:13:30|162.86|160.06|162.86|160.06|162.86|160.06|162.79|159.99|0
1651198420000|2022-04-29 02:13:40|162.79|159.99|162.59|159.79|162.79|159.99|162.59|159.79|0
1651198430000|2022-04-29 02:13:50|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1651198440000|2022-04-29 02:14:00|161.92|159.12|161.92|159.12|161.99|159.19|161.92|159.12|0
1651198450000|2022-04-29 02:14:10|161.85|159.05|161.85|159.05|161.92|159.12|161.79|158.99|0
1651198460000|2022-04-29 02:14:20|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1651198470000|2022-04-29 02:14:30|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1651198480000|2022-04-29 02:14:40|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1651198490000|2022-04-29 02:14:50|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1651198500000|2022-04-29 02:15:00|161.92|159.12|161.79|158.99|161.92|159.12|161.79|158.99|0
1651198510000|2022-04-29 02:15:10|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1651198520000|2022-04-29 02:15:20|161.79|158.99|161.85|159.05|161.85|159.05|161.72|158.92|0
1651198530000|2022-04-29 02:15:30|161.92|159.12|161.79|158.99|161.92|159.12|161.79|158.99|0
1651198540000|2022-04-29 02:15:40|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1651198560000|2022-04-29 02:16:00|161.98|159.18|162.32|159.52|162.32|159.52|161.98|159.18|0
1651198570000|2022-04-29 02:16:10|162.39|159.59|162.46|159.66|162.46|159.66|162.32|159.52|0
1651198580000|2022-04-29 02:16:20|162.32|159.52|162.32|159.52|162.39|159.59|162.32|159.52|0
1651198610000|2022-04-29 02:16:50|162.19|159.39|162.19|159.39|162.25|159.45|162.19|159.39|0
1651198620000|2022-04-29 02:17:00|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1651198630000|2022-04-29 02:17:10|162.05|159.25|161.92|159.12|162.05|159.25|161.92|159.12|0
1651198640000|2022-04-29 02:17:20|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1651198650000|2022-04-29 02:17:30|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1651198660000|2022-04-29 02:17:40|162.32|159.52|162.32|159.52|162.38|159.58|162.32|159.52|0
1651198670000|2022-04-29 02:17:50|162.25|159.45|162.32|159.52|162.32|159.52|162.25|159.45|0
1651198680000|2022-04-29 02:18:00|162.25|159.45|162.19|159.39|162.25|159.45|162.19|159.39|0
1651198690000|2022-04-29 02:18:10|162.12|159.32|162.19|159.39|162.19|159.39|162.12|159.32|0
1651198700000|2022-04-29 02:18:20|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1651198710000|2022-04-29 02:18:30|162.19|159.39|161.92|159.12|162.19|159.39|161.92|159.12|0
1651198740000|2022-04-29 02:19:00|161.85|159.05|161.85|159.05|161.85|159.05|161.78|158.98|0
1651198750000|2022-04-29 02:19:10|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1651198770000|2022-04-29 02:19:30|162.05|159.25|162.18|159.38|162.18|159.38|162.05|159.25|0
1651198790000|2022-04-29 02:19:50|162.05|159.25|161.92|159.12|162.05|159.25|161.92|159.12|0
1651198800000|2022-04-29 02:20:00|162.11|159.31|162.05|159.25|162.11|159.31|162.05|159.25|0
1651198830000|2022-04-29 02:20:30|161.98|159.18|161.92|159.12|161.98|159.18|161.92|159.12|0
1651198840000|2022-04-29 02:20:40|161.91|159.11|161.98|159.18|162.05|159.25|161.91|159.11|0
1651198850000|2022-04-29 02:20:50|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1651198860000|2022-04-29 02:21:00|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1651198870000|2022-04-29 02:21:10|162.11|159.31|162.05|159.25|162.11|159.31|162.05|159.25|0
1651198880000|2022-04-29 02:21:20|161.98|159.18|161.91|159.11|162.05|159.25|161.91|159.11|0
1651198890000|2022-04-29 02:21:30|161.84|159.04|161.91|159.11|161.91|159.11|161.84|159.04|0
1651198900000|2022-04-29 02:21:40|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1651198910000|2022-04-29 02:21:50|161.98|159.18|161.91|159.11|161.98|159.18|161.91|159.11|0
1651198920000|2022-04-29 02:22:00|162.05|159.25|161.91|159.11|162.05|159.25|161.84|159.04|0
1651198930000|2022-04-29 02:22:10|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1651198940000|2022-04-29 02:22:20|161.84|159.04|161.91|159.11|161.91|159.11|161.84|159.04|0
1651198950000|2022-04-29 02:22:30|161.84|159.04|161.78|158.98|161.84|159.04|161.78|158.98|0
1651198960000|2022-04-29 02:22:40|161.71|158.91|161.71|158.91|161.71|158.91|161.71|158.91|0
1651198970000|2022-04-29 02:22:50|161.64|158.84|161.78|158.98|161.78|158.98|161.64|158.84|0
1651198980000|2022-04-29 02:23:00|161.71|158.91|161.78|158.98|161.78|158.98|161.71|158.91|0
1651198990000|2022-04-29 02:23:10|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1651199000000|2022-04-29 02:23:20|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1651199030000|2022-04-29 02:23:50|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1651199040000|2022-04-29 02:24:00|161.98|159.18|161.98|159.18|161.98|159.18|161.91|159.11|0
1651199050000|2022-04-29 02:24:10|161.91|159.11|162.05|159.25|162.05|159.25|161.91|159.11|0
1651199060000|2022-04-29 02:24:20|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1651199090000|2022-04-29 02:24:50|162.18|159.38|162.24|159.44|162.24|159.44|162.18|159.38|0
1651199100000|2022-04-29 02:25:00|162.18|159.38|162.04|159.24|162.18|159.38|162.04|159.24|0
1651199110000|2022-04-29 02:25:10|161.78|158.98|161.84|159.04|161.84|159.04|161.78|158.98|0
1651199120000|2022-04-29 02:25:20|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1651199130000|2022-04-29 02:25:30|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1651199140000|2022-04-29 02:25:40|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1651199160000|2022-04-29 02:26:00|161.78|158.98|161.37|158.57|161.78|158.98|161.37|158.57|0
1651199170000|2022-04-29 02:26:10|161.3|158.5|161.17|158.37|161.3|158.5|161.17|158.37|0
1651199180000|2022-04-29 02:26:20|161.37|158.57|161.24|158.44|161.37|158.57|161.11|158.31|0
1651199190000|2022-04-29 02:26:30|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1651199200000|2022-04-29 02:26:40|160.84|158.04|160.84|158.04|160.84|158.04|160.71|157.91|0
1651199210000|2022-04-29 02:26:50|160.9|158.1|160.97|158.17|160.97|158.17|160.9|158.1|0
1651199220000|2022-04-29 02:27:00|160.84|158.04|160.71|157.91|160.84|158.04|160.71|157.91|0
1651199230000|2022-04-29 02:27:10|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1651199240000|2022-04-29 02:27:20|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1651199260000|2022-04-29 02:27:40|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1651199300000|2022-04-29 02:28:20|160.97|158.17|161.1|158.3|161.1|158.3|160.97|158.17|0
1651199330000|2022-04-29 02:28:50|161.24|158.44|161.1|158.3|161.24|158.44|161.1|158.3|0
1651199340000|2022-04-29 02:29:00|161.24|158.44|161.64|158.84|161.77|158.97|161.24|158.44|0
1651199350000|2022-04-29 02:29:10|161.57|158.77|161.64|158.84|161.64|158.84|161.57|158.77|0
1651199360000|2022-04-29 02:29:20|161.7|158.9|161.64|158.84|161.7|158.9|161.64|158.84|0
1651199370000|2022-04-29 02:29:30|161.77|158.97|161.77|158.97|161.77|158.97|161.77|158.97|0
1651199380000|2022-04-29 02:29:40|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1651199390000|2022-04-29 02:29:50|161.77|158.97|161.91|159.11|161.91|159.11|161.77|158.97|0
1651199400000|2022-04-29 02:30:00|161.77|158.97|161.77|158.97|161.77|158.97|161.77|158.97|0
1651199410000|2022-04-29 02:30:10|161.57|158.77|161.37|158.57|161.57|158.77|161.37|158.57|0
1651199420000|2022-04-29 02:30:20|161.3|158.5|161.1|158.3|161.3|158.5|161.1|158.3|0
1651199430000|2022-04-29 02:30:30|161.24|158.44|161.1|158.3|161.24|158.44|161.1|158.3|0
1651199450000|2022-04-29 02:30:50|161.03|158.23|161.03|158.23|161.1|158.3|161.03|158.23|0
1651199460000|2022-04-29 02:31:00|161.1|158.3|160.97|158.17|161.1|158.3|160.97|158.17|0
1651199480000|2022-04-29 02:31:20|161.1|158.3|160.97|158.17|161.1|158.3|160.97|158.17|0
1651199490000|2022-04-29 02:31:30|161.03|158.23|161.37|158.57|161.37|158.57|161.03|158.23|0
1651199500000|2022-04-29 02:31:40|161.23|158.43|161.37|158.57|161.37|158.57|161.23|158.43|0
1651199510000|2022-04-29 02:31:50|161.5|158.7|161.37|158.57|161.5|158.7|161.37|158.57|0
1651199520000|2022-04-29 02:32:00|161.23|158.43|161.23|158.43|161.23|158.43|161.23|158.43|0
1651199530000|2022-04-29 02:32:10|161.1|158.3|160.97|158.17|161.1|158.3|160.97|158.17|0
1651199540000|2022-04-29 02:32:20|160.83|158.03|160.7|157.9|160.83|158.03|160.7|157.9|0
1651199550000|2022-04-29 02:32:30|160.76|157.96|160.63|157.83|160.76|157.96|160.63|157.83|0
1651199560000|2022-04-29 02:32:40|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1651199570000|2022-04-29 02:32:50|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651199580000|2022-04-29 02:33:00|160.43|157.63|160.57|157.77|160.57|157.77|160.43|157.63|0
1651199590000|2022-04-29 02:33:10|160.5|157.7|160.43|157.63|160.5|157.7|160.43|157.63|0
1651199600000|2022-04-29 02:33:20|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651199610000|2022-04-29 02:33:30|160.43|157.63|160.57|157.77|160.57|157.77|160.43|157.63|0
1651199620000|2022-04-29 02:33:40|160.83|158.03|160.83|158.03|160.83|158.03|160.7|157.9|0
1651199630000|2022-04-29 02:33:50|160.76|157.96|160.7|157.9|160.83|158.03|160.7|157.9|0
1651199640000|2022-04-29 02:34:00|160.56|157.76|160.7|157.9|160.83|158.03|160.56|157.76|0
1651199650000|2022-04-29 02:34:10|160.56|157.76|160.5|157.7|160.56|157.76|160.5|157.7|0
1651199660000|2022-04-29 02:34:20|160.43|157.63|160.3|157.5|160.43|157.63|160.3|157.5|0
1651199670000|2022-04-29 02:34:30|160.23|157.43|160.16|157.36|160.23|157.43|160.16|157.36|0
1651199680000|2022-04-29 02:34:40|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1651199690000|2022-04-29 02:34:50|160.16|157.36|160.36|157.56|160.36|157.56|160.16|157.36|0
1651199700000|2022-04-29 02:35:00|160.43|157.63|160.63|157.83|160.63|157.83|160.43|157.63|0
1651199710000|2022-04-29 02:35:10|160.7|157.9|160.49|157.69|160.7|157.9|160.49|157.69|0
1651199720000|2022-04-29 02:35:20|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651199740000|2022-04-29 02:35:40|160.63|157.83|160.56|157.76|160.63|157.83|160.56|157.76|0
1651199750000|2022-04-29 02:35:50|160.63|157.83|160.56|157.76|160.7|157.9|160.56|157.76|0
1651199760000|2022-04-29 02:36:00|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1651199770000|2022-04-29 02:36:10|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1651199780000|2022-04-29 02:36:20|160.7|157.9|160.7|157.9|160.76|157.96|160.7|157.9|0
1651199790000|2022-04-29 02:36:30|160.63|157.83|160.7|157.9|160.7|157.9|160.63|157.83|0
1651199800000|2022-04-29 02:36:40|160.83|158.03|160.96|158.16|160.96|158.16|160.83|158.03|0
1651199810000|2022-04-29 02:36:50|160.83|158.03|160.63|157.83|160.83|158.03|160.63|157.83|0
1651199820000|2022-04-29 02:37:00|160.56|157.76|160.43|157.63|160.56|157.76|160.43|157.63|0
1651199840000|2022-04-29 02:37:20|160.29|157.49|159.96|157.16|160.29|157.49|159.96|157.16|0
1651199850000|2022-04-29 02:37:30|159.9|157.1|160.03|157.23|160.03|157.23|159.9|157.1|0
1651199860000|2022-04-29 02:37:40|160.16|157.36|160.23|157.43|160.23|157.43|160.16|157.36|0
1651199870000|2022-04-29 02:37:50|160.16|157.36|160.22|157.42|160.22|157.42|160.16|157.36|0
1651199880000|2022-04-29 02:38:00|160.29|157.49|160.16|157.36|160.29|157.49|160.16|157.36|0
1651199890000|2022-04-29 02:38:10|160.09|157.29|159.96|157.16|160.09|157.29|159.96|157.16|0
1651199900000|2022-04-29 02:38:20|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1651199910000|2022-04-29 02:38:30|159.96|157.16|159.96|157.16|160.03|157.23|159.83|157.03|0
1651199920000|2022-04-29 02:38:40|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1651199930000|2022-04-29 02:38:50|160.16|157.36|160.16|157.36|160.16|157.36|160.09|157.29|0
1651199940000|2022-04-29 02:39:00|160.09|157.29|160.03|157.23|160.09|157.29|160.03|157.23|0
1651199950000|2022-04-29 02:39:10|159.96|157.16|159.76|156.96|159.96|157.16|159.76|156.96|0
1651199960000|2022-04-29 02:39:20|159.63|156.83|159.56|156.76|159.69|156.89|159.56|156.76|0
1651199970000|2022-04-29 02:39:30|159.63|156.83|159.49|156.69|159.63|156.83|159.49|156.69|0
1651199990000|2022-04-29 02:39:50|159.36|156.56|159.49|156.69|159.49|156.69|159.36|156.56|0
1651200000000|2022-04-29 02:40:00|159.36|156.56|159.23|156.43|159.36|156.56|159.23|156.43|0
1651200010000|2022-04-29 02:40:10|159.36|156.56|159.42|156.62|159.42|156.62|159.36|156.56|0
1651200020000|2022-04-29 02:40:20|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1651200030000|2022-04-29 02:40:30|159.23|156.43|159.1|156.3|159.23|156.43|159.1|156.3|0
1651200040000|2022-04-29 02:40:40|159.23|156.43|159.1|156.3|159.23|156.43|159.1|156.3|0
1651200060000|2022-04-29 02:41:00|159.23|156.43|158.96|156.16|159.23|156.43|158.96|156.16|0
1651200070000|2022-04-29 02:41:10|159.09|156.29|159.09|156.29|159.09|156.29|158.96|156.16|0
1651200080000|2022-04-29 02:41:20|159.16|156.36|159.09|156.29|159.16|156.36|159.09|156.29|0
1651200100000|2022-04-29 02:41:40|158.96|156.16|158.83|156.03|158.96|156.16|158.83|156.03|0
1651200110000|2022-04-29 02:41:50|158.96|156.16|158.96|156.16|158.96|156.16|158.83|156.03|0
1651200120000|2022-04-29 02:42:00|158.89|156.09|158.96|156.16|158.96|156.16|158.89|156.09|0
1651200130000|2022-04-29 02:42:10|159.23|156.43|159.36|156.56|159.36|156.56|159.23|156.43|0
1651200140000|2022-04-29 02:42:20|159.42|156.62|159.36|156.56|159.49|156.69|159.36|156.56|0
1651200150000|2022-04-29 02:42:30|159.23|156.43|159.29|156.49|159.42|156.62|159.23|156.43|0
1651200160000|2022-04-29 02:42:40|159.36|156.56|159.36|156.56|159.42|156.62|159.36|156.56|0
1651200170000|2022-04-29 02:42:50|159.29|156.49|158.83|156.03|159.29|156.49|158.83|156.03|0
1651200180000|2022-04-29 02:43:00|158.96|156.16|158.76|155.96|158.96|156.16|158.76|155.96|0
1651200190000|2022-04-29 02:43:10|158.7|155.9|158.56|155.76|158.7|155.9|158.56|155.76|0
1651200200000|2022-04-29 02:43:20|158.7|155.9|158.7|155.9|158.7|155.9|158.56|155.76|0
1651200210000|2022-04-29 02:43:30|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651200220000|2022-04-29 02:43:40|158.83|156.03|159.09|156.29|159.09|156.29|158.83|156.03|0
1651200230000|2022-04-29 02:43:50|158.96|156.16|158.83|156.03|158.96|156.16|158.83|156.03|0
1651200240000|2022-04-29 02:44:00|158.89|156.09|158.83|156.03|158.89|156.09|158.83|156.03|0
1651200250000|2022-04-29 02:44:10|158.96|156.16|158.96|156.16|159.09|156.29|158.96|156.16|0
1651200260000|2022-04-29 02:44:20|159.09|156.29|159.22|156.42|159.22|156.42|159.09|156.29|0
1651200270000|2022-04-29 02:44:30|159.29|156.49|159.62|156.82|159.62|156.82|159.29|156.49|0
1651200290000|2022-04-29 02:44:50|159.75|156.95|159.62|156.82|159.75|156.95|159.62|156.82|0
1651200300000|2022-04-29 02:45:00|159.75|156.95|159.89|157.09|159.89|157.09|159.75|156.95|0
1651200310000|2022-04-29 02:45:10|160.02|157.22|160.42|157.62|160.42|157.62|160.02|157.22|0
1651200320000|2022-04-29 02:45:20|160.29|157.49|160.29|157.49|160.42|157.62|160.29|157.49|0
1651200330000|2022-04-29 02:45:30|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1651200340000|2022-04-29 02:45:40|160.22|157.42|160.69|157.89|160.69|157.89|160.22|157.42|0
1651200350000|2022-04-29 02:45:50|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1651200380000|2022-04-29 02:46:20|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1651200410000|2022-04-29 02:46:50|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1651200420000|2022-04-29 02:47:00|160.95|158.15|160.82|158.02|160.95|158.15|160.82|158.02|0
1651200430000|2022-04-29 02:47:10|160.75|157.95|160.55|157.75|160.75|157.95|160.55|157.75|0
1651200440000|2022-04-29 02:47:20|160.61|157.81|160.61|157.81|160.68|157.88|160.61|157.81|0
1651200450000|2022-04-29 02:47:30|160.68|157.88|160.55|157.75|160.68|157.88|160.55|157.75|0
1651200460000|2022-04-29 02:47:40|160.61|157.81|160.68|157.88|160.68|157.88|160.61|157.81|0
1651200470000|2022-04-29 02:47:50|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1651200480000|2022-04-29 02:48:00|160.88|158.08|160.82|158.02|160.88|158.08|160.82|158.02|0
1651200490000|2022-04-29 02:48:10|160.61|157.81|160.68|157.88|160.68|157.88|160.61|157.81|0
1651200520000|2022-04-29 02:48:40|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1651200530000|2022-04-29 02:48:50|160.61|157.81|160.55|157.75|160.61|157.81|160.55|157.75|0
1651200540000|2022-04-29 02:49:00|160.42|157.62|160.55|157.75|160.55|157.75|160.42|157.62|0
1651200560000|2022-04-29 02:49:20|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1651200570000|2022-04-29 02:49:30|160.41|157.61|160.28|157.48|160.41|157.61|160.28|157.48|0
1651200580000|2022-04-29 02:49:40|160.35|157.55|160.28|157.48|160.35|157.55|160.28|157.48|0
1651200590000|2022-04-29 02:49:50|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1651200600000|2022-04-29 02:50:00|160.55|157.75|160.68|157.88|160.74|157.94|160.55|157.75|0
1651200630000|2022-04-29 02:50:30|160.55|157.75|160.68|157.88|160.68|157.88|160.55|157.75|0
1651200640000|2022-04-29 02:50:40|160.74|157.94|160.68|157.88|160.74|157.94|160.68|157.88|0
1651200660000|2022-04-29 02:51:00|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1651200690000|2022-04-29 02:51:30|160.61|157.81|160.61|157.81|160.61|157.81|160.55|157.75|0
1651200700000|2022-04-29 02:51:40|160.68|157.88|160.68|157.88|160.68|157.88|160.68|157.88|0
1651200710000|2022-04-29 02:51:50|160.81|158.01|160.88|158.08|160.88|158.08|160.81|158.01|0
1651200720000|2022-04-29 02:52:00|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1651200730000|2022-04-29 02:52:10|161.01|158.21|161.35|158.55|161.41|158.61|161.01|158.21|0
1651200740000|2022-04-29 02:52:20|161.21|158.41|160.95|158.15|161.21|158.41|160.95|158.15|0
1651200760000|2022-04-29 02:52:40|160.94|158.14|161.08|158.28|161.08|158.28|160.94|158.14|0
1651200780000|2022-04-29 02:53:00|161.14|158.34|160.94|158.14|161.14|158.34|160.94|158.14|0
1651200790000|2022-04-29 02:53:10|161.08|158.28|160.94|158.14|161.08|158.28|160.94|158.14|0
1651200800000|2022-04-29 02:53:20|160.87|158.07|160.87|158.07|160.87|158.07|160.81|158.01|0
1651200810000|2022-04-29 02:53:30|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1651200820000|2022-04-29 02:53:40|160.94|158.14|160.81|158.01|160.94|158.14|160.81|158.01|0
1651200830000|2022-04-29 02:53:50|160.94|158.14|161.08|158.28|161.08|158.28|160.94|158.14|0
1651200840000|2022-04-29 02:54:00|161.21|158.41|161.21|158.41|161.21|158.41|161.14|158.34|0
1651200850000|2022-04-29 02:54:10|161.08|158.28|161.08|158.28|161.08|158.28|161.08|158.28|0
1651200860000|2022-04-29 02:54:20|160.94|158.14|160.94|158.14|160.94|158.14|160.94|158.14|0
1651200870000|2022-04-29 02:54:30|161.01|158.21|161.08|158.28|161.08|158.28|161.01|158.21|0
1651200880000|2022-04-29 02:54:40|161.01|158.21|160.94|158.14|161.01|158.21|160.94|158.14|0
1651200890000|2022-04-29 02:54:50|161.08|158.28|161.01|158.21|161.08|158.28|160.94|158.14|0
1651200900000|2022-04-29 02:55:00|161.21|158.41|161.21|158.41|161.21|158.41|161.21|158.41|0
1651200910000|2022-04-29 02:55:10|161.08|158.28|161.08|158.28|161.08|158.28|161.08|158.28|0
1651200920000|2022-04-29 02:55:20|161.21|158.41|161.21|158.41|161.21|158.41|161.21|158.41|0
1651200930000|2022-04-29 02:55:30|161.34|158.54|161.48|158.68|161.54|158.74|161.34|158.54|0
1651200940000|2022-04-29 02:55:40|161.34|158.54|161.21|158.41|161.34|158.54|161.21|158.41|0
1651200950000|2022-04-29 02:55:50|161.08|158.28|161.01|158.21|161.08|158.28|161.01|158.21|0
1651200960000|2022-04-29 02:56:00|160.81|158.01|160.67|157.87|160.81|158.01|160.67|157.87|0
1651200970000|2022-04-29 02:56:10|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1651200990000|2022-04-29 02:56:30|160.67|157.87|160.54|157.74|160.67|157.87|160.54|157.74|0
1651201010000|2022-04-29 02:56:50|160.41|157.61|160.27|157.47|160.41|157.61|160.27|157.47|0
1651201020000|2022-04-29 02:57:00|160.14|157.34|160.27|157.47|160.27|157.47|160.14|157.34|0
1651201030000|2022-04-29 02:57:10|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1651201040000|2022-04-29 02:57:20|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1651201050000|2022-04-29 02:57:30|160.67|157.87|160.81|158.01|160.81|158.01|160.67|157.87|0
1651201070000|2022-04-29 02:57:50|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1651201080000|2022-04-29 02:58:00|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1651201090000|2022-04-29 02:58:10|160.94|158.14|160.94|158.14|160.94|158.14|160.94|158.14|0
1651201100000|2022-04-29 02:58:20|161|158.2|160.94|158.14|161|158.2|160.94|158.14|0
1651201110000|2022-04-29 02:58:30|161.07|158.27|161|158.2|161.07|158.27|161|158.2|0
1651201120000|2022-04-29 02:58:40|160.94|158.14|160.81|158.01|160.94|158.14|160.81|158.01|0
1651201130000|2022-04-29 02:58:50|160.74|157.94|160.67|157.87|160.74|157.94|160.67|157.87|0
1651201140000|2022-04-29 02:59:00|160.6|157.8|160.54|157.74|160.6|157.8|160.54|157.74|0
1651201150000|2022-04-29 02:59:10|160.4|157.6|160.4|157.6|160.4|157.6|160.34|157.54|0
1651201160000|2022-04-29 02:59:20|160.47|157.67|160.6|157.8|160.6|157.8|160.4|157.6|0
1651201170000|2022-04-29 02:59:30|160.67|157.87|160.6|157.8|160.67|157.87|160.6|157.8|0
1651201180000|2022-04-29 02:59:40|160.54|157.74|160.67|157.87|160.67|157.87|160.54|157.74|0
1651201190000|2022-04-29 02:59:50|160.6|157.8|160.54|157.74|160.6|157.8|160.54|157.74|0
1651201200000|2022-04-29 03:00:00|160.67|157.87|160.73|157.93|160.73|157.93|160.67|157.87|0
1651201210000|2022-04-29 03:00:10|160.8|158|160.67|157.87|160.8|158|160.67|157.87|0
1651201220000|2022-04-29 03:00:20|160.73|157.93|160.8|158|160.8|158|160.73|157.93|0
1651201230000|2022-04-29 03:00:30|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1651201240000|2022-04-29 03:00:40|160.8|158|160.73|157.93|160.8|158|160.73|157.93|0
1651201250000|2022-04-29 03:00:50|160.8|158|160.73|157.93|160.8|158|160.73|157.93|0
1651201260000|2022-04-29 03:01:00|160.8|158|160.67|157.87|160.8|158|160.67|157.87|0
1651201270000|2022-04-29 03:01:10|160.73|157.93|160.8|158|160.8|158|160.73|157.93|0
1651201280000|2022-04-29 03:01:20|160.94|158.14|161|158.2|161|158.2|160.94|158.14|0
1651201290000|2022-04-29 03:01:30|161.07|158.27|161.2|158.4|161.2|158.4|161.07|158.27|0
1651201300000|2022-04-29 03:01:40|161.34|158.54|161.2|158.4|161.34|158.54|161.2|158.4|0
1651201310000|2022-04-29 03:01:50|161.27|158.47|161.2|158.4|161.27|158.47|161.2|158.4|0
1651201340000|2022-04-29 03:02:20|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1651201350000|2022-04-29 03:02:30|160.87|158.07|160.8|158|160.87|158.07|160.8|158|0
1651201360000|2022-04-29 03:02:40|160.73|157.93|160.73|157.93|160.73|157.93|160.67|157.87|0
1651201370000|2022-04-29 03:02:50|160.8|158|160.8|158|160.8|158|160.8|158|0
1651201380000|2022-04-29 03:03:00|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1651201390000|2022-04-29 03:03:10|160.8|158|160.8|158|160.8|158|160.8|158|0
1651201420000|2022-04-29 03:03:40|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1651201430000|2022-04-29 03:03:50|161.07|158.27|161|158.2|161.07|158.27|161|158.2|0
1651201440000|2022-04-29 03:04:00|161.07|158.27|161|158.2|161.07|158.27|160.93|158.13|0
1651201450000|2022-04-29 03:04:10|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1651201460000|2022-04-29 03:04:20|161|158.2|161|158.2|161|158.2|161|158.2|0
1651201470000|2022-04-29 03:04:30|160.93|158.13|160.93|158.13|160.93|158.13|160.86|158.06|0
1651201480000|2022-04-29 03:04:40|160.86|158.06|160.8|158|160.93|158.13|160.8|158|0
1651201490000|2022-04-29 03:04:50|160.86|158.06|160.93|158.13|160.93|158.13|160.86|158.06|0
1651201500000|2022-04-29 03:05:00|160.8|158|160.8|158|160.86|158.06|160.8|158|0
1651201510000|2022-04-29 03:05:10|160.66|157.86|160.53|157.73|160.66|157.86|160.53|157.73|0
1651201520000|2022-04-29 03:05:20|160.46|157.66|160.4|157.6|160.53|157.73|160.4|157.6|0
1651201530000|2022-04-29 03:05:30|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651201540000|2022-04-29 03:05:40|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1651201550000|2022-04-29 03:05:50|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1651201560000|2022-04-29 03:06:00|160.13|157.33|160.13|157.33|160.26|157.46|160.13|157.33|0
1651201570000|2022-04-29 03:06:10|160.06|157.26|160|157.2|160.06|157.26|160|157.2|0
1651201580000|2022-04-29 03:06:20|160.06|157.26|160.26|157.46|160.26|157.46|160.06|157.26|0
1651201590000|2022-04-29 03:06:30|160.06|157.26|160.06|157.26|160.06|157.26|160.06|157.26|0
1651201600000|2022-04-29 03:06:40|160.13|157.33|160.13|157.33|160.13|157.33|160.13|157.33|0
1651201610000|2022-04-29 03:06:50|160|157.2|160|157.2|160|157.2|160|157.2|0
1651201620000|2022-04-29 03:07:00|160.26|157.46|160.33|157.53|160.33|157.53|160.26|157.46|0
1651201630000|2022-04-29 03:07:10|160.4|157.6|160.53|157.73|160.59|157.79|160.4|157.6|0
1651201640000|2022-04-29 03:07:20|160.59|157.79|160.66|157.86|160.66|157.86|160.59|157.79|0
1651201650000|2022-04-29 03:07:30|160.59|157.79|160.66|157.86|160.66|157.86|160.59|157.79|0
1651201660000|2022-04-29 03:07:40|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651201670000|2022-04-29 03:07:50|160.53|157.73|160.66|157.86|160.66|157.86|160.53|157.73|0
1651201680000|2022-04-29 03:08:00|160.59|157.79|160.93|158.13|160.93|158.13|160.59|157.79|0
1651201690000|2022-04-29 03:08:10|160.8|158|160.79|157.99|160.8|158|160.79|157.99|0
1651201700000|2022-04-29 03:08:20|160.73|157.93|160.79|157.99|160.79|157.99|160.73|157.93|0
1651201710000|2022-04-29 03:08:30|160.73|157.93|160.79|157.99|160.79|157.99|160.73|157.93|0
1651201720000|2022-04-29 03:08:40|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1651201730000|2022-04-29 03:08:50|160.72|157.92|160.53|157.73|160.72|157.92|160.53|157.73|0
1651201740000|2022-04-29 03:09:00|160.66|157.86|160.66|157.86|160.72|157.92|160.66|157.86|0
1651201750000|2022-04-29 03:09:10|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651201760000|2022-04-29 03:09:20|160.66|157.86|160.53|157.73|160.66|157.86|160.53|157.73|0
1651201770000|2022-04-29 03:09:30|160.39|157.59|160.53|157.73|160.53|157.73|160.39|157.59|0
1651201780000|2022-04-29 03:09:40|160.39|157.59|160.39|157.59|160.46|157.66|160.39|157.59|0
1651201790000|2022-04-29 03:09:50|160.46|157.66|160.39|157.59|160.46|157.66|160.39|157.59|0
1651201800000|2022-04-29 03:10:00|160.32|157.52|160.26|157.46|160.39|157.59|160.26|157.46|0
1651201810000|2022-04-29 03:10:10|160.13|157.33|160.06|157.26|160.13|157.33|160.06|157.26|0
1651201820000|2022-04-29 03:10:20|160.13|157.33|159.99|157.19|160.13|157.33|159.99|157.19|0
1651201830000|2022-04-29 03:10:30|159.73|156.93|159.66|156.86|159.73|156.93|159.66|156.86|0
1651201840000|2022-04-29 03:10:40|159.73|156.93|159.73|156.93|159.79|156.99|159.73|156.93|0
1651201850000|2022-04-29 03:10:50|159.66|156.86|159.46|156.66|159.73|156.93|159.46|156.66|0
1651201860000|2022-04-29 03:11:00|159.39|156.59|159.46|156.66|159.46|156.66|159.39|156.59|0
1651201870000|2022-04-29 03:11:10|159.73|156.93|159.86|157.06|159.86|157.06|159.73|156.93|0
1651201880000|2022-04-29 03:11:20|159.99|157.19|159.86|157.06|159.99|157.19|159.86|157.06|0
1651201890000|2022-04-29 03:11:30|159.73|156.93|159.59|156.79|159.73|156.93|159.59|156.79|0
1651201900000|2022-04-29 03:11:40|159.46|156.66|159.33|156.53|159.46|156.66|159.33|156.53|0
1651201910000|2022-04-29 03:11:50|158.93|156.13|158.8|156|158.93|156.13|158.8|156|0
1651201920000|2022-04-29 03:12:00|158.93|156.13|158.93|156.13|158.93|156.13|158.8|156|0
1651201930000|2022-04-29 03:12:10|159.13|156.33|158.93|156.13|159.19|156.39|158.93|156.13|0
1651201940000|2022-04-29 03:12:20|159.06|156.26|158.99|156.19|159.06|156.26|158.99|156.19|0
1651201950000|2022-04-29 03:12:30|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1651201960000|2022-04-29 03:12:40|159.19|156.39|159.33|156.53|159.33|156.53|159.19|156.39|0
1651201970000|2022-04-29 03:12:50|159.26|156.46|159.33|156.53|159.33|156.53|159.26|156.46|0
1651201980000|2022-04-29 03:13:00|159.46|156.66|159.39|156.59|159.46|156.66|159.39|156.59|0
1651201990000|2022-04-29 03:13:10|159.33|156.53|159.39|156.59|159.39|156.59|159.33|156.53|0
1651202000000|2022-04-29 03:13:20|159.59|156.79|159.72|156.92|159.72|156.92|159.59|156.79|0
1651202010000|2022-04-29 03:13:30|159.66|156.86|159.46|156.66|159.66|156.86|159.46|156.66|0
1651202020000|2022-04-29 03:13:40|159.52|156.72|159.52|156.72|159.59|156.79|159.52|156.72|0
1651202030000|2022-04-29 03:13:50|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1651202040000|2022-04-29 03:14:00|159.52|156.72|159.65|156.85|159.65|156.85|159.52|156.72|0
1651202050000|2022-04-29 03:14:10|159.72|156.92|159.72|156.92|159.86|157.06|159.72|156.92|0
1651202060000|2022-04-29 03:14:20|159.79|156.99|159.59|156.79|159.79|156.99|159.59|156.79|0
1651202070000|2022-04-29 03:14:30|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1651202080000|2022-04-29 03:14:40|159.39|156.59|159.46|156.66|159.46|156.66|159.39|156.59|0
1651202090000|2022-04-29 03:14:50|159.59|156.79|159.46|156.66|159.65|156.85|159.46|156.66|0
1651202100000|2022-04-29 03:15:00|159.72|156.92|159.59|156.79|159.72|156.92|159.59|156.79|0
1651202110000|2022-04-29 03:15:10|159.52|156.72|159.72|156.92|159.72|156.92|159.52|156.72|0
1651202120000|2022-04-29 03:15:20|159.59|156.79|159.59|156.79|159.59|156.79|159.46|156.66|0
1651202130000|2022-04-29 03:15:30|159.72|156.92|159.59|156.79|159.72|156.92|159.59|156.79|0
1651202140000|2022-04-29 03:15:40|159.32|156.52|159.32|156.52|159.32|156.52|159.19|156.39|0
1651202150000|2022-04-29 03:15:50|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1651202160000|2022-04-29 03:16:00|159.46|156.66|159.52|156.72|159.52|156.72|159.46|156.66|0
1651202170000|2022-04-29 03:16:10|159.59|156.79|159.52|156.72|159.59|156.79|159.52|156.72|0
1651202180000|2022-04-29 03:16:20|159.59|156.79|159.85|157.05|159.85|157.05|159.59|156.79|0
1651202190000|2022-04-29 03:16:30|160.25|157.45|160.25|157.45|160.25|157.45|160.12|157.32|0
1651202200000|2022-04-29 03:16:40|160.12|157.32|160.32|157.52|160.32|157.52|160.12|157.32|0
1651202210000|2022-04-29 03:16:50|160.39|157.59|160.12|157.32|160.39|157.59|160.12|157.32|0
1651202220000|2022-04-29 03:17:00|160.18|157.38|160.25|157.45|160.25|157.45|160.18|157.38|0
1651202230000|2022-04-29 03:17:10|160.39|157.59|160.25|157.45|160.39|157.59|160.18|157.38|0
1651202240000|2022-04-29 03:17:20|160.12|157.32|159.99|157.19|160.12|157.32|159.99|157.19|0
1651202250000|2022-04-29 03:17:30|159.85|157.05|159.99|157.19|159.99|157.19|159.85|157.05|0
1651202260000|2022-04-29 03:17:40|159.85|157.05|160.05|157.25|160.05|157.25|159.85|157.05|0
1651202270000|2022-04-29 03:17:50|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1651202280000|2022-04-29 03:18:00|160.25|157.45|160.38|157.58|160.38|157.58|160.25|157.45|0
1651202290000|2022-04-29 03:18:10|160.52|157.72|160.65|157.85|160.65|157.85|160.52|157.72|0
1651202300000|2022-04-29 03:18:20|160.58|157.78|160.58|157.78|160.65|157.85|160.58|157.78|0
1651202310000|2022-04-29 03:18:30|160.65|157.85|160.65|157.85|160.78|157.98|160.65|157.85|0
1651202320000|2022-04-29 03:18:40|160.78|157.98|160.92|158.12|160.92|158.12|160.78|157.98|0
1651202330000|2022-04-29 03:18:50|160.78|157.98|161.05|158.25|161.05|158.25|160.78|157.98|0
1651202340000|2022-04-29 03:19:00|161.11|158.31|161.52|158.72|161.52|158.72|161.11|158.31|0
1651202350000|2022-04-29 03:19:10|161.45|158.65|161.45|158.65|161.45|158.65|161.45|158.65|0
1651202360000|2022-04-29 03:19:20|161.38|158.58|161.18|158.38|161.38|158.58|161.18|158.38|0
1651202370000|2022-04-29 03:19:30|161.11|158.31|161.18|158.38|161.18|158.38|161.11|158.31|0
1651202380000|2022-04-29 03:19:40|161.32|158.52|161.25|158.45|161.38|158.58|161.25|158.45|0
1651202390000|2022-04-29 03:19:50|161.32|158.52|161.18|158.38|161.32|158.52|161.18|158.38|0
1651202400000|2022-04-29 03:20:00|161.32|158.52|161.25|158.45|161.32|158.52|161.18|158.38|0
1651202410000|2022-04-29 03:20:10|161.32|158.52|161.32|158.52|161.32|158.52|161.18|158.38|0
1651202420000|2022-04-29 03:20:20|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1651202430000|2022-04-29 03:20:30|161.32|158.52|161.38|158.58|161.38|158.58|161.32|158.52|0
1651202440000|2022-04-29 03:20:40|161.32|158.52|161.45|158.65|161.45|158.65|161.32|158.52|0
1651202450000|2022-04-29 03:20:50|161.32|158.52|161.32|158.52|161.32|158.52|161.32|158.52|0
1651202480000|2022-04-29 03:21:20|161.18|158.38|161.18|158.38|161.25|158.45|161.05|158.25|0
1651202490000|2022-04-29 03:21:30|161.11|158.31|161.05|158.25|161.11|158.31|161.05|158.25|0
1651202500000|2022-04-29 03:21:40|160.91|158.11|160.98|158.18|160.98|158.18|160.78|157.98|0
1651202510000|2022-04-29 03:21:50|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1651202520000|2022-04-29 03:22:00|160.84|158.04|160.98|158.18|160.98|158.18|160.84|158.04|0
1651202530000|2022-04-29 03:22:10|160.91|158.11|160.91|158.11|160.98|158.18|160.91|158.11|0
1651202540000|2022-04-29 03:22:20|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1651202570000|2022-04-29 03:22:50|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1651202580000|2022-04-29 03:23:00|160.78|157.98|160.78|157.98|160.91|158.11|160.78|157.98|0
1651202590000|2022-04-29 03:23:10|160.84|158.04|160.65|157.85|160.84|158.04|160.65|157.85|0
1651202600000|2022-04-29 03:23:20|160.78|157.98|160.78|157.98|160.78|157.98|160.71|157.91|0
1651202610000|2022-04-29 03:23:30|160.65|157.85|160.78|157.98|160.78|157.98|160.65|157.85|0
1651202620000|2022-04-29 03:23:40|160.84|158.04|160.78|157.98|160.84|158.04|160.78|157.98|0
1651202630000|2022-04-29 03:23:50|160.65|157.85|160.64|157.84|160.65|157.85|160.64|157.84|0
1651202640000|2022-04-29 03:24:00|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1651202650000|2022-04-29 03:24:10|160.38|157.58|160.44|157.64|160.44|157.64|160.38|157.58|0
1651202660000|2022-04-29 03:24:20|160.38|157.58|160.18|157.38|160.38|157.58|160.18|157.38|0
1651202670000|2022-04-29 03:24:30|160.31|157.51|160.24|157.44|160.31|157.51|160.24|157.44|0
1651202680000|2022-04-29 03:24:40|160.11|157.31|159.98|157.18|160.11|157.31|159.85|157.05|0
1651202690000|2022-04-29 03:24:50|159.85|157.05|159.84|157.04|159.91|157.11|159.84|157.04|0
1651202700000|2022-04-29 03:25:00|159.91|157.11|159.84|157.04|159.98|157.18|159.84|157.04|0
1651202710000|2022-04-29 03:25:10|159.91|157.11|159.78|156.98|159.91|157.11|159.78|156.98|0
1651202720000|2022-04-29 03:25:20|159.71|156.91|159.98|157.18|159.98|157.18|159.71|156.91|0
1651202760000|2022-04-29 03:26:00|160.51|157.71|160.64|157.84|160.64|157.84|160.51|157.71|0
1651202770000|2022-04-29 03:26:10|160.71|157.91|161.04|158.24|161.04|158.24|160.71|157.91|0
1651202780000|2022-04-29 03:26:20|161.18|158.38|161.31|158.51|161.31|158.51|161.18|158.38|0
1651202790000|2022-04-29 03:26:30|161.18|158.38|161.24|158.44|161.24|158.44|161.18|158.38|0
1651202800000|2022-04-29 03:26:40|161.18|158.38|161.11|158.31|161.18|158.38|161.11|158.31|0
1651202810000|2022-04-29 03:26:50|161.04|158.24|161.04|158.24|161.04|158.24|160.97|158.17|0
1651202820000|2022-04-29 03:27:00|161.37|158.57|161.31|158.51|161.58|158.78|161.31|158.51|0
1651202830000|2022-04-29 03:27:10|161.44|158.64|162.11|159.31|162.11|159.31|161.44|158.64|0
1651202840000|2022-04-29 03:27:20|162.25|159.45|162.25|159.45|162.25|159.45|162.18|159.38|0
1651202850000|2022-04-29 03:27:30|162.38|159.58|162.51|159.71|162.51|159.71|162.38|159.58|0
1651202860000|2022-04-29 03:27:40|162.18|159.38|162.11|159.31|162.25|159.45|162.11|159.31|0
1651202870000|2022-04-29 03:27:50|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1651202880000|2022-04-29 03:28:00|161.98|159.18|162.25|159.45|162.25|159.45|161.98|159.18|0
1651202890000|2022-04-29 03:28:10|162.18|159.38|161.98|159.18|162.18|159.38|161.98|159.18|0
1651202900000|2022-04-29 03:28:20|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1651202910000|2022-04-29 03:28:30|162.24|159.44|162.38|159.58|162.38|159.58|162.24|159.44|0
1651202920000|2022-04-29 03:28:40|162.51|159.71|162.51|159.71|162.51|159.71|162.44|159.64|0
1651202930000|2022-04-29 03:28:50|162.38|159.58|162.24|159.44|162.38|159.58|162.24|159.44|0
1651202940000|2022-04-29 03:29:00|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1651202950000|2022-04-29 03:29:10|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1651202960000|2022-04-29 03:29:20|161.71|158.91|161.44|158.64|161.71|158.91|161.44|158.64|0
1651202970000|2022-04-29 03:29:30|161.57|158.77|161.71|158.91|161.71|158.91|161.57|158.77|0
1651202980000|2022-04-29 03:29:40|161.57|158.77|161.57|158.77|161.57|158.77|161.44|158.64|0
1651202990000|2022-04-29 03:29:50|161.71|158.91|161.84|159.04|161.84|159.04|161.71|158.91|0
1651203000000|2022-04-29 03:30:00|161.91|159.11|161.64|158.84|161.91|159.11|161.64|158.84|0
1651203010000|2022-04-29 03:30:10|161.77|158.97|161.77|158.97|161.77|158.97|161.77|158.97|0
1651203020000|2022-04-29 03:30:20|161.84|159.04|161.97|159.17|161.97|159.17|161.84|159.04|0
1651203030000|2022-04-29 03:30:30|161.84|159.04|162.17|159.37|162.17|159.37|161.84|159.04|0
1651203040000|2022-04-29 03:30:40|162.24|159.44|161.97|159.17|162.24|159.44|161.97|159.17|0
1651203050000|2022-04-29 03:30:50|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1651203060000|2022-04-29 03:31:00|162.17|159.37|162.38|159.58|162.38|159.58|162.17|159.37|0
1651203070000|2022-04-29 03:31:10|162.44|159.64|162.38|159.58|162.44|159.64|162.38|159.58|0
1651203080000|2022-04-29 03:31:20|162.31|159.51|162.31|159.51|162.38|159.58|162.31|159.51|0
1651203090000|2022-04-29 03:31:30|162.24|159.44|162.31|159.51|162.31|159.51|162.24|159.44|0
1651203100000|2022-04-29 03:31:40|162.04|159.24|161.97|159.17|162.04|159.24|161.97|159.17|0
1651203120000|2022-04-29 03:32:00|162.17|159.37|162.31|159.51|162.31|159.51|162.17|159.37|0
1651203130000|2022-04-29 03:32:10|162.38|159.58|162.24|159.44|162.38|159.58|162.24|159.44|0
1651203150000|2022-04-29 03:32:30|162.37|159.57|162.11|159.31|162.37|159.57|162.11|159.31|0
1651203160000|2022-04-29 03:32:40|162.24|159.44|162.37|159.57|162.37|159.57|162.24|159.44|0
1651203170000|2022-04-29 03:32:50|162.24|159.44|162.24|159.44|162.24|159.44|162.24|159.44|0
1651203180000|2022-04-29 03:33:00|162.3|159.5|162.11|159.31|162.37|159.57|162.11|159.31|0
1651203190000|2022-04-29 03:33:10|162.04|159.24|161.9|159.1|162.04|159.24|161.9|159.1|0
1651203200000|2022-04-29 03:33:20|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1651203210000|2022-04-29 03:33:30|162.11|159.31|162.24|159.44|162.24|159.44|162.11|159.31|0
1651203220000|2022-04-29 03:33:40|162.37|159.57|162.24|159.44|162.37|159.57|162.24|159.44|0
1651203230000|2022-04-29 03:33:50|162.37|159.57|162.37|159.57|162.37|159.57|162.24|159.44|0
1651203240000|2022-04-29 03:34:00|162.17|159.37|161.9|159.1|162.17|159.37|161.9|159.1|0
1651203250000|2022-04-29 03:34:10|162.24|159.44|162.24|159.44|162.24|159.44|162.24|159.44|0
1651203260000|2022-04-29 03:34:20|162.37|159.57|162.37|159.57|162.37|159.57|162.37|159.57|0
1651203270000|2022-04-29 03:34:30|162.24|159.44|162.24|159.44|162.24|159.44|162.24|159.44|0
1651203280000|2022-04-29 03:34:40|162.1|159.3|161.97|159.17|162.1|159.3|161.97|159.17|0
1651203290000|2022-04-29 03:34:50|161.84|159.04|162.03|159.23|162.03|159.23|161.84|159.04|0
1651203300000|2022-04-29 03:35:00|162.24|159.44|162.1|159.3|162.24|159.44|162.1|159.3|0
1651203320000|2022-04-29 03:35:20|161.97|159.17|161.84|159.04|161.97|159.17|161.84|159.04|0
1651203330000|2022-04-29 03:35:30|161.63|158.83|161.7|158.9|161.7|158.9|161.63|158.83|0
1651203340000|2022-04-29 03:35:40|161.84|159.04|161.57|158.77|161.84|159.04|161.57|158.77|0
1651203350000|2022-04-29 03:35:50|161.5|158.7|161.57|158.77|161.57|158.77|161.5|158.7|0
1651203360000|2022-04-29 03:36:00|161.7|158.9|161.83|159.03|161.97|159.17|161.7|158.9|0
1651203370000|2022-04-29 03:36:10|161.7|158.9|161.57|158.77|161.7|158.9|161.57|158.77|0
1651203380000|2022-04-29 03:36:20|161.5|158.7|161.5|158.7|161.57|158.77|161.5|158.7|0
1651203390000|2022-04-29 03:36:30|161.57|158.77|161.57|158.77|161.57|158.77|161.57|158.77|0
1651203400000|2022-04-29 03:36:40|161.7|158.9|161.57|158.77|161.7|158.9|161.57|158.77|0
1651203410000|2022-04-29 03:36:50|161.5|158.7|161.3|158.5|161.5|158.7|161.3|158.5|0
1651203420000|2022-04-29 03:37:00|161.23|158.43|161.5|158.7|161.5|158.7|161.23|158.43|0
1651203430000|2022-04-29 03:37:10|160.63|157.83|160.9|158.1|160.9|158.1|160.5|157.7|0
1651203440000|2022-04-29 03:37:20|160.76|157.96|160.5|157.7|160.76|157.96|160.5|157.7|0
1651203450000|2022-04-29 03:37:30|160.63|157.83|160.69|157.89|160.76|157.96|160.5|157.7|0
1651203460000|2022-04-29 03:37:40|160.63|157.83|160.5|157.7|160.63|157.83|160.5|157.7|0
1651203470000|2022-04-29 03:37:50|160.56|157.76|160.56|157.76|160.56|157.76|160.5|157.7|0
1651203480000|2022-04-29 03:38:00|160.5|157.7|160.56|157.76|160.56|157.76|160.5|157.7|0
1651203490000|2022-04-29 03:38:10|160.43|157.63|160.5|157.7|160.5|157.7|160.43|157.63|0
1651203500000|2022-04-29 03:38:20|160.56|157.76|160.76|157.96|160.76|157.96|160.56|157.76|0
1651203510000|2022-04-29 03:38:30|160.63|157.83|160.83|158.03|160.83|158.03|160.63|157.83|0
1651203520000|2022-04-29 03:38:40|160.9|158.1|160.76|157.96|160.9|158.1|160.76|157.96|0
1651203530000|2022-04-29 03:38:50|160.63|157.83|160.5|157.7|160.63|157.83|160.5|157.7|0
1651203540000|2022-04-29 03:39:00|160.56|157.76|160.69|157.89|160.69|157.89|160.56|157.76|0
1651203550000|2022-04-29 03:39:10|160.76|157.96|160.63|157.83|160.76|157.96|160.63|157.83|0
1651203560000|2022-04-29 03:39:20|160.69|157.89|160.63|157.83|160.69|157.89|160.63|157.83|0
1651203590000|2022-04-29 03:39:50|160.69|157.89|160.76|157.96|160.76|157.96|160.63|157.83|0
1651203600000|2022-04-29 03:40:00|160.89|158.09|160.89|158.09|160.96|158.16|160.89|158.09|0
1651203610000|2022-04-29 03:40:10|160.76|157.96|160.96|158.16|160.96|158.16|160.76|157.96|0
1651203620000|2022-04-29 03:40:20|160.89|158.09|160.89|158.09|161.03|158.23|160.89|158.09|0
1651203630000|2022-04-29 03:40:30|161.09|158.29|161.29|158.49|161.29|158.49|161.03|158.23|0
1651203640000|2022-04-29 03:40:40|161.16|158.36|161.16|158.36|161.23|158.43|161.16|158.36|0
1651203650000|2022-04-29 03:40:50|161.03|158.23|161.03|158.23|161.16|158.36|161.03|158.23|0
1651203660000|2022-04-29 03:41:00|161.09|158.29|161.22|158.42|161.22|158.42|161.09|158.29|0
1651203670000|2022-04-29 03:41:10|161.09|158.29|161.22|158.42|161.29|158.49|161.09|158.29|0
1651203680000|2022-04-29 03:41:20|161.16|158.36|161.09|158.29|161.16|158.36|161.09|158.29|0
1651203690000|2022-04-29 03:41:30|161.16|158.36|161.16|158.36|161.16|158.36|161.09|158.29|0
1651203700000|2022-04-29 03:41:40|161.09|158.29|160.89|158.09|161.09|158.29|160.76|157.96|0
1651203710000|2022-04-29 03:41:50|160.96|158.16|160.82|158.02|160.96|158.16|160.82|158.02|0
1651203720000|2022-04-29 03:42:00|160.76|157.96|160.89|158.09|160.89|158.09|160.76|157.96|0
1651203730000|2022-04-29 03:42:10|160.82|158.02|160.89|158.09|160.89|158.09|160.82|158.02|0
1651203740000|2022-04-29 03:42:20|160.69|157.89|160.63|157.83|160.69|157.89|160.56|157.76|0
1651203750000|2022-04-29 03:42:30|160.56|157.76|160.69|157.89|160.69|157.89|160.49|157.69|0
1651203760000|2022-04-29 03:42:40|160.62|157.82|160.56|157.76|160.62|157.82|160.56|157.76|0
1651203770000|2022-04-29 03:42:50|160.42|157.62|160.49|157.69|160.49|157.69|160.42|157.62|0
1651203790000|2022-04-29 03:43:10|160.62|157.82|160.62|157.82|160.62|157.82|160.62|157.82|0
1651203800000|2022-04-29 03:43:20|160.55|157.75|160.36|157.56|160.55|157.75|160.36|157.56|0
1651203810000|2022-04-29 03:43:30|160.29|157.49|160.36|157.56|160.36|157.56|160.29|157.49|0
1651203820000|2022-04-29 03:43:40|160.29|157.49|160.49|157.69|160.49|157.69|160.29|157.49|0
1651203830000|2022-04-29 03:43:50|160.36|157.56|160.36|157.56|160.36|157.56|160.22|157.42|0
1651203840000|2022-04-29 03:44:00|160.29|157.49|160.49|157.69|160.49|157.69|159.96|157.16|0
1651203850000|2022-04-29 03:44:10|160.62|157.82|160.55|157.75|160.62|157.82|160.55|157.75|0
1651203860000|2022-04-29 03:44:20|160.76|157.96|160.82|158.02|160.82|158.02|160.69|157.89|0
1651203870000|2022-04-29 03:44:30|160.76|157.96|160.69|157.89|160.76|157.96|160.69|157.89|0
1651203880000|2022-04-29 03:44:40|160.76|157.96|160.82|158.02|160.89|158.09|160.76|157.96|0
1651203890000|2022-04-29 03:44:50|160.95|158.15|161.02|158.22|161.02|158.22|160.89|158.09|0
1651203900000|2022-04-29 03:45:00|160.89|158.09|160.89|158.09|160.89|158.09|160.82|158.02|0
1651203910000|2022-04-29 03:45:10|160.76|157.96|160.69|157.89|160.76|157.96|160.69|157.89|0
1651203920000|2022-04-29 03:45:20|160.76|157.96|160.89|158.09|160.89|158.09|160.76|157.96|0
1651203930000|2022-04-29 03:45:30|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1651203940000|2022-04-29 03:45:40|160.76|157.96|160.89|158.09|160.95|158.15|160.76|157.96|0
1651203950000|2022-04-29 03:45:50|160.82|158.02|160.69|157.89|160.82|158.02|160.69|157.89|0
1651203960000|2022-04-29 03:46:00|160.82|158.02|160.95|158.15|160.95|158.15|160.75|157.95|0
1651203970000|2022-04-29 03:46:10|160.89|158.09|161.42|158.62|161.42|158.62|160.89|158.09|0
1651203980000|2022-04-29 03:46:20|161.82|159.02|161.35|158.55|161.82|159.02|161.35|158.55|0
1651203990000|2022-04-29 03:46:30|161.42|158.62|161.49|158.69|161.49|158.69|161.42|158.62|0
1651204000000|2022-04-29 03:46:40|161.56|158.76|161.42|158.62|161.62|158.82|161.42|158.62|0
1651204010000|2022-04-29 03:46:50|161.29|158.49|161.29|158.49|161.29|158.49|161.15|158.35|0
1651204020000|2022-04-29 03:47:00|161.15|158.35|161.29|158.49|161.29|158.49|161.15|158.35|0
1651204030000|2022-04-29 03:47:10|161.35|158.55|161.49|158.69|161.56|158.76|161.35|158.55|0
1651204040000|2022-04-29 03:47:20|161.42|158.62|161.42|158.62|161.42|158.62|161.35|158.55|0
1651204050000|2022-04-29 03:47:30|161.35|158.55|161.42|158.62|161.42|158.62|161.29|158.49|0
1651204060000|2022-04-29 03:47:40|161.49|158.69|161.15|158.35|161.49|158.69|161.15|158.35|0
1651204070000|2022-04-29 03:47:50|160.89|158.09|161.02|158.22|161.15|158.35|160.89|158.09|0
1651204080000|2022-04-29 03:48:00|160.89|158.09|160.95|158.15|161.02|158.22|160.89|158.09|0
1651204090000|2022-04-29 03:48:10|160.89|158.09|161.02|158.22|161.02|158.22|160.89|158.09|0
1651204100000|2022-04-29 03:48:20|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1651204110000|2022-04-29 03:48:30|160.95|158.15|160.89|158.09|160.95|158.15|160.89|158.09|0
1651204130000|2022-04-29 03:48:50|160.95|158.15|161.02|158.22|161.02|158.22|160.89|158.09|0
1651204140000|2022-04-29 03:49:00|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1651204150000|2022-04-29 03:49:10|161.22|158.42|161.02|158.22|161.22|158.42|161.02|158.22|0
1651204160000|2022-04-29 03:49:20|161.22|158.42|161.42|158.62|161.42|158.62|161.22|158.42|0
1651204170000|2022-04-29 03:49:30|161.29|158.49|161.29|158.49|161.42|158.62|161.29|158.49|0
1651204180000|2022-04-29 03:49:40|161.08|158.28|160.75|157.95|161.08|158.28|160.75|157.95|0
1651204190000|2022-04-29 03:49:50|160.88|158.08|160.75|157.95|160.88|158.08|160.75|157.95|0
1651204200000|2022-04-29 03:50:00|160.81|158.01|161.28|158.48|161.28|158.48|160.81|158.01|0
1651204210000|2022-04-29 03:50:10|161.22|158.42|161.21|158.41|161.22|158.42|161.15|158.35|0
1651204220000|2022-04-29 03:50:20|161.02|158.22|161.15|158.35|161.15|158.35|161.02|158.22|0
1651204230000|2022-04-29 03:50:30|161.35|158.55|161.42|158.62|161.42|158.62|161.35|158.55|0
1651204240000|2022-04-29 03:50:40|161.35|158.55|161.21|158.41|161.35|158.55|161.21|158.41|0
1651204250000|2022-04-29 03:50:50|161.08|158.28|161.21|158.41|161.21|158.41|161.08|158.28|0
1651204260000|2022-04-29 03:51:00|161.15|158.35|161.42|158.62|161.42|158.62|161.15|158.35|0
1651204270000|2022-04-29 03:51:10|161.55|158.75|161.75|158.95|161.75|158.95|161.48|158.68|0
1651204280000|2022-04-29 03:51:20|161.82|159.02|161.88|159.08|161.88|159.08|161.82|159.02|0
1651204290000|2022-04-29 03:51:30|161.95|159.15|161.82|159.02|162.09|159.29|161.82|159.02|0
1651204300000|2022-04-29 03:51:40|161.55|158.75|161.68|158.88|161.82|159.02|161.42|158.62|0
1651204310000|2022-04-29 03:51:50|161.55|158.75|161.28|158.48|161.55|158.75|161.28|158.48|0
1651204320000|2022-04-29 03:52:00|161.42|158.62|161.42|158.62|161.42|158.62|161.28|158.48|0
1651204330000|2022-04-29 03:52:10|161.55|158.75|161.02|158.22|161.55|158.75|161.02|158.22|0
1651204340000|2022-04-29 03:52:20|161.01|158.21|160.88|158.08|161.01|158.21|160.88|158.08|0
1651204350000|2022-04-29 03:52:30|160.75|157.95|160.55|157.75|160.81|158.01|160.55|157.75|0
1651204360000|2022-04-29 03:52:40|160.68|157.88|160.68|157.88|160.68|157.88|160.48|157.68|0
1651204370000|2022-04-29 03:52:50|160.61|157.81|160.54|157.74|160.61|157.81|160.54|157.74|0
1651204380000|2022-04-29 03:53:00|160.48|157.68|160.48|157.68|160.48|157.68|160.35|157.55|0
1651204390000|2022-04-29 03:53:10|160.28|157.48|160.41|157.61|160.41|157.61|160.28|157.48|0
1651204400000|2022-04-29 03:53:20|160.35|157.55|160.08|157.28|160.35|157.55|159.95|157.15|0
1651204410000|2022-04-29 03:53:30|159.95|157.15|160.08|157.28|160.08|157.28|159.95|157.15|0
1651204420000|2022-04-29 03:53:40|159.95|157.15|160.08|157.28|160.08|157.28|159.95|157.15|0
1651204430000|2022-04-29 03:53:50|160.21|157.41|160.14|157.34|160.21|157.41|160.08|157.28|0
1651204440000|2022-04-29 03:54:00|159.95|157.15|159.81|157.01|159.95|157.15|159.81|157.01|0
1651204450000|2022-04-29 03:54:10|159.68|156.88|159.81|157.01|159.81|157.01|159.68|156.88|0
1651204460000|2022-04-29 03:54:20|159.68|156.88|159.68|156.88|159.68|156.88|159.55|156.75|0
1651204470000|2022-04-29 03:54:30|159.61|156.81|159.74|156.94|159.81|157.01|159.61|156.81|0
1651204480000|2022-04-29 03:54:40|159.88|157.08|159.81|157.01|159.88|157.08|159.74|156.94|0
1651204490000|2022-04-29 03:54:50|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1651204500000|2022-04-29 03:55:00|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1651204510000|2022-04-29 03:55:10|159.74|156.94|159.55|156.75|159.74|156.94|159.55|156.75|0
1651204520000|2022-04-29 03:55:20|159.41|156.61|158.88|156.08|159.41|156.61|158.88|156.08|0
1651204530000|2022-04-29 03:55:30|159.02|156.22|159.15|156.35|159.15|156.35|159.02|156.22|0
1651204540000|2022-04-29 03:55:40|159.28|156.48|159.55|156.75|159.55|156.75|159.28|156.48|0
1651204550000|2022-04-29 03:55:50|159.34|156.54|159.55|156.75|159.68|156.88|159.34|156.54|0
1651204560000|2022-04-29 03:56:00|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1651204570000|2022-04-29 03:56:10|159.48|156.68|159.28|156.48|159.48|156.68|159.28|156.48|0
1651204580000|2022-04-29 03:56:20|159.21|156.41|159.15|156.35|159.28|156.48|159.15|156.35|0
1651204590000|2022-04-29 03:56:30|159.28|156.48|159.28|156.48|159.28|156.48|159.21|156.41|0
1651204600000|2022-04-29 03:56:40|159.21|156.41|159.28|156.48|159.28|156.48|159.15|156.35|0
1651204610000|2022-04-29 03:56:50|159.15|156.35|159.28|156.48|159.28|156.48|159.15|156.35|0
1651204620000|2022-04-29 03:57:00|159.21|156.41|159.41|156.61|159.41|156.61|159.21|156.41|0
1651204630000|2022-04-29 03:57:10|159.28|156.48|159.54|156.74|159.54|156.74|159.28|156.48|0
1651204640000|2022-04-29 03:57:20|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1651204650000|2022-04-29 03:57:30|159.54|156.74|159.41|156.61|159.54|156.74|159.41|156.61|0
1651204660000|2022-04-29 03:57:40|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1651204670000|2022-04-29 03:57:50|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1651204680000|2022-04-29 03:58:00|159.61|156.81|159.54|156.74|159.61|156.81|159.54|156.74|0
1651204690000|2022-04-29 03:58:10|159.61|156.81|159.61|156.81|159.68|156.88|159.54|156.74|0
1651204700000|2022-04-29 03:58:20|159.68|156.88|159.54|156.74|159.68|156.88|159.54|156.74|0
1651204710000|2022-04-29 03:58:30|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1651204720000|2022-04-29 03:58:40|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1651204730000|2022-04-29 03:58:50|159.68|156.88|159.68|156.88|159.68|156.88|159.61|156.81|0
1651204740000|2022-04-29 03:59:00|160.07|157.27|160.34|157.54|160.47|157.67|160.07|157.27|0
1651204750000|2022-04-29 03:59:10|160.21|157.41|160.34|157.54|160.34|157.54|160.14|157.34|0
1651204760000|2022-04-29 03:59:20|160.4|157.6|160.27|157.47|160.4|157.6|160.27|157.47|0
1651204770000|2022-04-29 03:59:30|160.8|158|161.01|158.21|161.01|158.21|160.8|158|0
1651204780000|2022-04-29 03:59:40|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1651204790000|2022-04-29 03:59:50|161.41|158.61|161.2|158.4|161.41|158.61|161.2|158.4|0
1651204800000|2022-04-29 04:00:00|161.27|158.47|161.07|158.27|161.27|158.47|161.07|158.27|0
1651204810000|2022-04-29 04:00:10|161.01|158.21|161.14|158.34|161.14|158.34|160.94|158.14|0
1651204820000|2022-04-29 04:00:20|161.68|158.88|161.81|159.01|161.81|159.01|161.54|158.74|0
1651204830000|2022-04-29 04:00:30|161.67|158.87|161.94|159.14|161.94|159.14|161.61|158.81|0
1651204840000|2022-04-29 04:00:40|162.21|159.41|162.14|159.34|162.21|159.41|162.14|159.34|0
1651204850000|2022-04-29 04:00:50|161.94|159.14|161.47|158.67|161.94|159.14|161.47|158.67|0
1651204860000|2022-04-29 04:01:00|161.34|158.54|161.41|158.61|161.41|158.61|161.27|158.47|0
1651204870000|2022-04-29 04:01:10|161.54|158.74|161.67|158.87|161.67|158.87|161.54|158.74|0
1651204900000|2022-04-29 04:01:40|161.54|158.74|161.54|158.74|161.54|158.74|161.54|158.74|0
1651204910000|2022-04-29 04:01:50|161.47|158.67|161.47|158.67|161.47|158.67|161.47|158.67|0
1651204920000|2022-04-29 04:02:00|161.41|158.61|161.34|158.54|161.41|158.61|161.34|158.54|0
1651204930000|2022-04-29 04:02:10|161.47|158.67|161.41|158.61|161.47|158.67|161.41|158.61|0
1651204940000|2022-04-29 04:02:20|161.34|158.54|161.14|158.34|161.41|158.61|161.14|158.34|0
1651204950000|2022-04-29 04:02:30|161.2|158.4|161.14|158.34|161.2|158.4|161.14|158.34|0
1651204960000|2022-04-29 04:02:40|161.07|158.27|161|158.2|161.14|158.34|161|158.2|0
1651204970000|2022-04-29 04:02:50|160.93|158.13|160.87|158.07|160.93|158.13|160.87|158.07|0
1651204980000|2022-04-29 04:03:00|161.07|158.27|161|158.2|161.07|158.27|161|158.2|0
1651204990000|2022-04-29 04:03:10|160.87|158.07|160.6|157.8|160.87|158.07|160.6|157.8|0
1651205000000|2022-04-29 04:03:20|160.53|157.73|160.34|157.54|160.53|157.73|160.27|157.47|0
1651205010000|2022-04-29 04:03:30|160.27|157.47|160.53|157.73|160.53|157.73|160.27|157.47|0
1651205020000|2022-04-29 04:03:40|160.6|157.8|160.47|157.67|160.6|157.8|160.47|157.67|0
1651205030000|2022-04-29 04:03:50|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1651205050000|2022-04-29 04:04:10|160.47|157.67|160.74|157.94|160.74|157.94|160.47|157.67|0
1651205060000|2022-04-29 04:04:20|160.67|157.87|160.6|157.8|160.67|157.87|160.47|157.67|0
1651205070000|2022-04-29 04:04:30|160.47|157.67|160.4|157.6|160.47|157.67|160.4|157.6|0
1651205080000|2022-04-29 04:04:40|160.47|157.67|160.47|157.67|160.47|157.67|160.4|157.6|0
1651205090000|2022-04-29 04:04:50|160.33|157.53|160.47|157.67|160.53|157.73|160.33|157.53|0
1651205110000|2022-04-29 04:05:10|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1651205120000|2022-04-29 04:05:20|160.33|157.53|160.26|157.46|160.33|157.53|160.26|157.46|0
1651205130000|2022-04-29 04:05:30|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1651205140000|2022-04-29 04:05:40|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1651205160000|2022-04-29 04:06:00|160.33|157.53|160.2|157.4|160.33|157.53|160.2|157.4|0
1651205170000|2022-04-29 04:06:10|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1651205180000|2022-04-29 04:06:20|160|157.2|160|157.2|160.07|157.27|159.93|157.13|0
1651205190000|2022-04-29 04:06:30|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1651205200000|2022-04-29 04:06:40|160.2|157.4|160.26|157.46|160.26|157.46|160.2|157.4|0
1651205210000|2022-04-29 04:06:50|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1651205220000|2022-04-29 04:07:00|160.13|157.33|160.2|157.4|160.2|157.4|160.13|157.33|0
1651205230000|2022-04-29 04:07:10|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1651205260000|2022-04-29 04:07:40|160.46|157.66|160.46|157.66|160.46|157.66|160.4|157.6|0
1651205270000|2022-04-29 04:07:50|160.53|157.73|160.46|157.66|160.53|157.73|160.33|157.53|0
1651205280000|2022-04-29 04:08:00|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651205290000|2022-04-29 04:08:10|160.6|157.8|160.4|157.6|160.6|157.8|160.4|157.6|0
1651205300000|2022-04-29 04:08:20|160.39|157.59|160.46|157.66|160.46|157.66|160.39|157.59|0
1651205310000|2022-04-29 04:08:30|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651205320000|2022-04-29 04:08:40|160.6|157.8|160.46|157.66|160.6|157.8|160.46|157.66|0
1651205330000|2022-04-29 04:08:50|160.39|157.59|160.53|157.73|160.53|157.73|160.39|157.59|0
1651205340000|2022-04-29 04:09:00|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1651205350000|2022-04-29 04:09:10|160.73|157.93|160.6|157.8|160.73|157.93|160.6|157.8|0
1651205370000|2022-04-29 04:09:30|160.73|157.93|160.73|157.93|160.73|157.93|160.66|157.86|0
1651205380000|2022-04-29 04:09:40|160.86|158.06|160.86|158.06|160.93|158.13|160.86|158.06|0
1651205390000|2022-04-29 04:09:50|160.93|158.13|160.79|157.99|160.93|158.13|160.79|157.99|0
1651205400000|2022-04-29 04:10:00|160.73|157.93|160.86|158.06|160.86|158.06|160.73|157.93|0
1651205410000|2022-04-29 04:10:10|160.93|158.13|160.86|158.06|160.93|158.13|160.79|157.99|0
1651205420000|2022-04-29 04:10:20|160.79|157.99|160.6|157.8|160.79|157.99|160.6|157.8|0
1651205430000|2022-04-29 04:10:30|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651205440000|2022-04-29 04:10:40|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1651205450000|2022-04-29 04:10:50|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1651205460000|2022-04-29 04:11:00|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651205470000|2022-04-29 04:11:10|160.59|157.79|160.46|157.66|160.59|157.79|160.46|157.66|0
1651205480000|2022-04-29 04:11:20|160.39|157.59|160.46|157.66|160.46|157.66|160.39|157.59|0
1651205490000|2022-04-29 04:11:30|160.52|157.72|160.66|157.86|160.66|157.86|160.46|157.66|0
1651205500000|2022-04-29 04:11:40|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1651205510000|2022-04-29 04:11:50|160.79|157.99|160.73|157.93|160.79|157.99|160.73|157.93|0
1651205520000|2022-04-29 04:12:00|160.92|158.12|160.73|157.93|160.92|158.12|160.73|157.93|0
1651205530000|2022-04-29 04:12:10|160.66|157.86|160.66|157.86|160.66|157.86|160.59|157.79|0
1651205540000|2022-04-29 04:12:20|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651205550000|2022-04-29 04:12:30|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651205570000|2022-04-29 04:12:50|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1651205580000|2022-04-29 04:13:00|160.46|157.66|160.33|157.53|160.46|157.66|160.33|157.53|0
1651205590000|2022-04-29 04:13:10|160.26|157.46|160.33|157.53|160.33|157.53|160.26|157.46|0
1651205600000|2022-04-29 04:13:20|160.39|157.59|160.33|157.53|160.46|157.66|160.33|157.53|0
1651205620000|2022-04-29 04:13:40|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651205630000|2022-04-29 04:13:50|160.39|157.59|160.59|157.79|160.59|157.79|160.39|157.59|0
1651205660000|2022-04-29 04:14:20|160.46|157.66|160.46|157.66|160.52|157.72|160.46|157.66|0
1651205670000|2022-04-29 04:14:30|160.52|157.72|160.52|157.72|160.52|157.72|160.46|157.66|0
1651205680000|2022-04-29 04:14:40|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651205690000|2022-04-29 04:14:50|160.59|157.79|160.46|157.66|160.59|157.79|160.46|157.66|0
1651205700000|2022-04-29 04:15:00|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1651205710000|2022-04-29 04:15:10|160.46|157.66|160.32|157.52|160.46|157.66|160.32|157.52|0
1651205720000|2022-04-29 04:15:20|160.39|157.59|160.32|157.52|160.39|157.59|160.32|157.52|0
1651205760000|2022-04-29 04:16:00|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651205780000|2022-04-29 04:16:20|160.59|157.79|160.46|157.66|160.59|157.79|160.46|157.66|0
1651205790000|2022-04-29 04:16:30|160.39|157.59|160.46|157.66|160.46|157.66|160.39|157.59|0
1651205800000|2022-04-29 04:16:40|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1651205810000|2022-04-29 04:16:50|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651205820000|2022-04-29 04:17:00|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651205830000|2022-04-29 04:17:10|160.32|157.52|160.39|157.59|160.45|157.65|160.32|157.52|0
1651205840000|2022-04-29 04:17:20|160.32|157.52|160.19|157.39|160.32|157.52|160.19|157.39|0
1651205880000|2022-04-29 04:18:00|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1651205890000|2022-04-29 04:18:10|160.32|157.52|160.32|157.52|160.32|157.52|160.32|157.52|0
1651205900000|2022-04-29 04:18:20|160.45|157.65|160.59|157.79|160.59|157.79|160.38|157.58|0
1651205910000|2022-04-29 04:18:30|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651205940000|2022-04-29 04:19:00|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651205950000|2022-04-29 04:19:10|160.65|157.85|160.72|157.92|160.72|157.92|160.65|157.85|0
1651205960000|2022-04-29 04:19:20|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1651205970000|2022-04-29 04:19:30|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651205990000|2022-04-29 04:19:50|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1651206000000|2022-04-29 04:20:00|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651206010000|2022-04-29 04:20:10|160.58|157.78|160.72|157.92|160.72|157.92|160.58|157.78|0
1651206020000|2022-04-29 04:20:20|160.85|158.05|160.85|158.05|160.99|158.19|160.85|158.05|0
1651206030000|2022-04-29 04:20:30|161.05|158.25|160.98|158.18|161.05|158.25|160.98|158.18|0
1651206040000|2022-04-29 04:20:40|161.05|158.25|160.98|158.18|161.12|158.32|160.98|158.18|0
1651206060000|2022-04-29 04:21:00|160.85|158.05|160.58|157.78|160.85|158.05|160.58|157.78|0
1651206070000|2022-04-29 04:21:10|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1651206080000|2022-04-29 04:21:20|160.72|157.92|160.85|158.05|160.85|158.05|160.72|157.92|0
1651206090000|2022-04-29 04:21:30|160.78|157.98|160.78|157.98|160.78|157.98|160.78|157.98|0
1651206100000|2022-04-29 04:21:40|160.72|157.92|160.98|158.18|160.98|158.18|160.72|157.92|0
1651206110000|2022-04-29 04:21:50|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1651206120000|2022-04-29 04:22:00|160.78|157.98|160.72|157.92|160.78|157.98|160.72|157.92|0
1651206130000|2022-04-29 04:22:10|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651206140000|2022-04-29 04:22:20|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651206150000|2022-04-29 04:22:30|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651206160000|2022-04-29 04:22:40|160.45|157.65|160.58|157.78|160.58|157.78|160.45|157.65|0
1651206170000|2022-04-29 04:22:50|160.51|157.71|160.45|157.65|160.51|157.71|160.45|157.65|0
1651206180000|2022-04-29 04:23:00|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651206190000|2022-04-29 04:23:10|160.45|157.65|160.58|157.78|160.58|157.78|160.45|157.65|0
1651206230000|2022-04-29 04:23:50|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651206240000|2022-04-29 04:24:00|160.38|157.58|160.31|157.51|160.38|157.58|160.31|157.51|0
1651206280000|2022-04-29 04:24:40|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651206290000|2022-04-29 04:24:50|160.38|157.58|160.45|157.65|160.45|157.65|160.38|157.58|0
1651206310000|2022-04-29 04:25:10|160.51|157.71|160.58|157.78|160.58|157.78|160.51|157.71|0
1651206320000|2022-04-29 04:25:20|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651206370000|2022-04-29 04:26:10|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1651206380000|2022-04-29 04:26:20|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651206390000|2022-04-29 04:26:30|160.44|157.64|160.58|157.78|160.58|157.78|160.44|157.64|0
1651206420000|2022-04-29 04:27:00|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1651206430000|2022-04-29 04:27:10|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1651206440000|2022-04-29 04:27:20|160.98|158.18|160.98|158.18|161.04|158.24|160.98|158.18|0
1651206450000|2022-04-29 04:27:30|160.84|158.04|160.71|157.91|160.84|158.04|160.71|157.91|0
1651206490000|2022-04-29 04:28:10|160.64|157.84|160.71|157.91|160.71|157.91|160.64|157.84|0
1651206500000|2022-04-29 04:28:20|160.64|157.84|160.58|157.78|160.64|157.84|160.58|157.78|0
1651206510000|2022-04-29 04:28:30|160.51|157.71|160.58|157.78|160.58|157.78|160.51|157.71|0
1651206520000|2022-04-29 04:28:40|160.51|157.71|160.64|157.84|160.64|157.84|160.51|157.71|0
1651206540000|2022-04-29 04:29:00|160.58|157.78|160.58|157.78|160.64|157.84|160.58|157.78|0
1651206560000|2022-04-29 04:29:20|160.51|157.71|160.58|157.78|160.58|157.78|160.44|157.64|0
1651206570000|2022-04-29 04:29:30|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651206580000|2022-04-29 04:29:40|160.71|157.91|160.64|157.84|160.71|157.91|160.64|157.84|0
1651206590000|2022-04-29 04:29:50|160.71|157.91|160.77|157.97|160.77|157.97|160.71|157.91|0
1651206600000|2022-04-29 04:30:00|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1651206610000|2022-04-29 04:30:10|160.51|157.71|160.64|157.84|160.64|157.84|160.5|157.7|0
1651206630000|2022-04-29 04:30:30|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1651206640000|2022-04-29 04:30:40|160.64|157.84|160.57|157.77|160.64|157.84|160.57|157.77|0
1651206650000|2022-04-29 04:30:50|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1651206660000|2022-04-29 04:31:00|160.64|157.84|160.84|158.04|160.84|158.04|160.64|157.84|0
1651206670000|2022-04-29 04:31:10|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1651206680000|2022-04-29 04:31:20|160.57|157.77|160.64|157.84|160.64|157.84|160.57|157.77|0
1651206690000|2022-04-29 04:31:30|160.71|157.91|160.71|157.91|160.77|157.97|160.71|157.91|0
1651206700000|2022-04-29 04:31:40|160.64|157.84|160.57|157.77|160.64|157.84|160.57|157.77|0
1651206710000|2022-04-29 04:31:50|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1651206720000|2022-04-29 04:32:00|160.57|157.77|160.64|157.84|160.64|157.84|160.57|157.77|0
1651206730000|2022-04-29 04:32:10|160.71|157.91|160.64|157.84|160.71|157.91|160.64|157.84|0
1651206740000|2022-04-29 04:32:20|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1651206750000|2022-04-29 04:32:30|160.84|158.04|161.04|158.24|161.04|158.24|160.84|158.04|0
1651206760000|2022-04-29 04:32:40|161.11|158.31|160.97|158.17|161.11|158.31|160.97|158.17|0
1651206770000|2022-04-29 04:32:50|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1651206780000|2022-04-29 04:33:00|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1651206800000|2022-04-29 04:33:20|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1651206810000|2022-04-29 04:33:30|161.1|158.3|161.17|158.37|161.17|158.37|161.04|158.24|0
1651206820000|2022-04-29 04:33:40|161.1|158.3|161.17|158.37|161.24|158.44|161.1|158.3|0
1651206830000|2022-04-29 04:33:50|161.1|158.3|161.17|158.37|161.24|158.44|161.1|158.3|0
1651206840000|2022-04-29 04:34:00|161.24|158.44|161.24|158.44|161.24|158.44|161.24|158.44|0
1651206860000|2022-04-29 04:34:20|161.37|158.57|161.37|158.57|161.37|158.57|161.37|158.57|0
1651206870000|2022-04-29 04:34:30|161.5|158.7|161.44|158.64|161.5|158.7|161.37|158.57|0
1651206880000|2022-04-29 04:34:40|161.37|158.57|161.24|158.44|161.37|158.57|161.24|158.44|0
1651206900000|2022-04-29 04:35:00|161.1|158.3|161.1|158.3|161.1|158.3|160.97|158.17|0
1651206940000|2022-04-29 04:35:40|161.24|158.44|161.1|158.3|161.24|158.44|161.1|158.3|0
1651206950000|2022-04-29 04:35:50|161.03|158.23|161.17|158.37|161.17|158.37|161.03|158.23|0
1651206960000|2022-04-29 04:36:00|161.1|158.3|161.24|158.44|161.24|158.44|161.1|158.3|0
1651206990000|2022-04-29 04:36:30|161.37|158.57|161.37|158.57|161.37|158.57|161.37|158.57|0
1651207020000|2022-04-29 04:37:00|161.3|158.5|161.23|158.43|161.3|158.5|161.23|158.43|0
1651207040000|2022-04-29 04:37:20|161.3|158.5|161.23|158.43|161.3|158.5|161.23|158.43|0
1651207050000|2022-04-29 04:37:30|161.3|158.5|161.37|158.57|161.37|158.57|161.3|158.5|0
1651207060000|2022-04-29 04:37:40|161.3|158.5|161.37|158.57|161.37|158.57|161.3|158.5|0
1651207070000|2022-04-29 04:37:50|161.23|158.43|161.23|158.43|161.23|158.43|161.23|158.43|0
1651207080000|2022-04-29 04:38:00|161.37|158.57|161.37|158.57|161.43|158.63|161.37|158.57|0
1651207090000|2022-04-29 04:38:10|161.23|158.43|161.23|158.43|161.23|158.43|161.23|158.43|0
1651207100000|2022-04-29 04:38:20|160.97|158.17|161.1|158.3|161.1|158.3|160.97|158.17|0
1651207110000|2022-04-29 04:38:30|161.03|158.23|160.97|158.17|161.03|158.23|160.97|158.17|0
1651207120000|2022-04-29 04:38:40|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1651207150000|2022-04-29 04:39:10|160.7|157.9|160.56|157.76|160.7|157.9|160.56|157.76|0
1651207170000|2022-04-29 04:39:30|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1651207200000|2022-04-29 04:40:00|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1651207210000|2022-04-29 04:40:10|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1651207230000|2022-04-29 04:40:30|160.76|157.96|160.83|158.03|160.83|158.03|160.76|157.96|0
1651207250000|2022-04-29 04:40:50|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1651207260000|2022-04-29 04:41:00|160.83|158.03|160.7|157.9|160.83|158.03|160.7|157.9|0
1651207280000|2022-04-29 04:41:20|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651207310000|2022-04-29 04:41:50|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1651207320000|2022-04-29 04:42:00|160.83|158.03|160.7|157.9|160.83|158.03|160.7|157.9|0
1651207330000|2022-04-29 04:42:10|160.69|157.89|160.69|157.89|160.69|157.89|160.69|157.89|0
1651207370000|2022-04-29 04:42:50|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651207380000|2022-04-29 04:43:00|160.69|157.89|160.83|158.03|160.83|158.03|160.69|157.89|0
1651207400000|2022-04-29 04:43:20|160.69|157.89|160.69|157.89|160.69|157.89|160.69|157.89|0
1651207410000|2022-04-29 04:43:30|160.83|158.03|160.89|158.09|160.89|158.09|160.83|158.03|0
1651207420000|2022-04-29 04:43:40|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1651207440000|2022-04-29 04:44:00|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1651207450000|2022-04-29 04:44:10|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1651207470000|2022-04-29 04:44:30|161.23|158.43|161.09|158.29|161.23|158.43|161.09|158.29|0
1651207510000|2022-04-29 04:45:10|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1651207520000|2022-04-29 04:45:20|160.89|158.09|160.82|158.02|160.89|158.09|160.82|158.02|0
1651207530000|2022-04-29 04:45:30|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1651207540000|2022-04-29 04:45:40|160.89|158.09|160.82|158.02|160.89|158.09|160.82|158.02|0
1651207550000|2022-04-29 04:45:50|160.89|158.09|160.96|158.16|160.96|158.16|160.89|158.09|0
1651207560000|2022-04-29 04:46:00|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1651207570000|2022-04-29 04:46:10|161.09|158.29|160.82|158.02|161.09|158.29|160.82|158.02|0
1651207580000|2022-04-29 04:46:20|160.69|157.89|160.69|157.89|160.69|157.89|160.69|157.89|0
1651207590000|2022-04-29 04:46:30|160.56|157.76|160.49|157.69|160.56|157.76|160.49|157.69|0
1651207600000|2022-04-29 04:46:40|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1651207620000|2022-04-29 04:47:00|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651207630000|2022-04-29 04:47:10|160.62|157.82|160.69|157.89|160.69|157.89|160.62|157.82|0
1651207650000|2022-04-29 04:47:30|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1651207660000|2022-04-29 04:47:40|160.69|157.89|160.69|157.89|160.69|157.89|160.69|157.89|0
1651207670000|2022-04-29 04:47:50|160.62|157.82|160.82|158.02|160.82|158.02|160.62|157.82|0
1651207680000|2022-04-29 04:48:00|160.75|157.95|160.82|158.02|160.82|158.02|160.75|157.95|0
1651207700000|2022-04-29 04:48:20|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1651207710000|2022-04-29 04:48:30|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1651207720000|2022-04-29 04:48:40|160.95|158.15|161.09|158.29|161.09|158.29|160.95|158.15|0
1651207730000|2022-04-29 04:48:50|161.02|158.22|161.15|158.35|161.15|158.35|161.02|158.22|0
1651207740000|2022-04-29 04:49:00|161.22|158.42|161.15|158.35|161.22|158.42|161.15|158.35|0
1651207750000|2022-04-29 04:49:10|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1651207760000|2022-04-29 04:49:20|161.22|158.42|161.15|158.35|161.22|158.42|161.15|158.35|0
1651207770000|2022-04-29 04:49:30|161.22|158.42|161.15|158.35|161.22|158.42|161.15|158.35|0
1651207780000|2022-04-29 04:49:40|161.09|158.29|161.15|158.35|161.15|158.35|161.09|158.29|0
1651207790000|2022-04-29 04:49:50|161.22|158.42|161.49|158.69|161.49|158.69|161.22|158.42|0
1651207800000|2022-04-29 04:50:00|161.62|158.82|161.35|158.55|161.62|158.82|161.35|158.55|0
1651207810000|2022-04-29 04:50:10|161.22|158.42|160.95|158.15|161.22|158.42|160.95|158.15|0
1651207820000|2022-04-29 04:50:20|160.82|158.02|160.55|157.75|160.82|158.02|160.55|157.75|0
1651207830000|2022-04-29 04:50:30|160.69|157.89|160.69|157.89|160.69|157.89|160.62|157.82|0
1651207840000|2022-04-29 04:50:40|160.62|157.82|160.69|157.89|160.69|157.89|160.62|157.82|0
1651207860000|2022-04-29 04:51:00|160.82|158.02|160.95|158.15|160.95|158.15|160.82|158.02|0
1651207870000|2022-04-29 04:51:10|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1651207880000|2022-04-29 04:51:20|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1651207890000|2022-04-29 04:51:30|161.15|158.35|161.62|158.82|161.62|158.82|161.15|158.35|0
1651207900000|2022-04-29 04:51:40|161.75|158.95|161.62|158.82|161.75|158.95|161.62|158.82|0
1651207910000|2022-04-29 04:51:50|161.49|158.69|161.49|158.69|161.49|158.69|161.49|158.69|0
1651207930000|2022-04-29 04:52:10|161.62|158.82|161.55|158.75|161.62|158.82|161.55|158.75|0
1651207940000|2022-04-29 04:52:20|161.49|158.69|161.62|158.82|161.62|158.82|161.49|158.69|0
1651207950000|2022-04-29 04:52:30|161.55|158.75|161.62|158.82|161.62|158.82|161.55|158.75|0
1651207960000|2022-04-29 04:52:40|161.55|158.75|161.62|158.82|161.62|158.82|161.55|158.75|0
1651207970000|2022-04-29 04:52:50|161.55|158.75|161.75|158.95|161.75|158.95|161.55|158.75|0
1651207980000|2022-04-29 04:53:00|161.89|159.09|161.62|158.82|161.89|159.09|161.62|158.82|0
1651207990000|2022-04-29 04:53:10|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1651208000000|2022-04-29 04:53:20|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1651208040000|2022-04-29 04:54:00|161.62|158.82|161.35|158.55|161.62|158.82|161.35|158.55|0
1651208050000|2022-04-29 04:54:10|161.48|158.68|161.48|158.68|161.48|158.68|161.41|158.61|0
1651208080000|2022-04-29 04:54:40|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1651208090000|2022-04-29 04:54:50|161.48|158.68|161.48|158.68|161.48|158.68|161.48|158.68|0
1651208100000|2022-04-29 04:55:00|161.55|158.75|162.02|159.22|162.02|159.22|161.55|158.75|0
1651208110000|2022-04-29 04:55:10|161.88|159.08|161.88|159.08|162.02|159.22|161.88|159.08|0
1651208120000|2022-04-29 04:55:20|161.75|158.95|161.62|158.82|161.75|158.95|161.62|158.82|0
1651208130000|2022-04-29 04:55:30|161.55|158.75|161.48|158.68|161.55|158.75|161.35|158.55|0
1651208170000|2022-04-29 04:56:10|161.55|158.75|161.48|158.68|161.55|158.75|161.48|158.68|0
1651208180000|2022-04-29 04:56:20|161.62|158.82|161.62|158.82|161.62|158.82|161.48|158.68|0
1651208190000|2022-04-29 04:56:30|161.48|158.68|161.62|158.82|161.62|158.82|161.48|158.68|0
1651208200000|2022-04-29 04:56:40|161.68|158.88|161.75|158.95|161.75|158.95|161.68|158.88|0
1651208220000|2022-04-29 04:57:00|161.81|159.01|161.81|159.01|161.88|159.08|161.81|159.01|0
1651208230000|2022-04-29 04:57:10|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1651208250000|2022-04-29 04:57:30|161.61|158.81|161.61|158.81|161.61|158.81|161.61|158.81|0
1651208260000|2022-04-29 04:57:40|161.68|158.88|161.61|158.81|161.81|159.01|161.61|158.81|0
1651208270000|2022-04-29 04:57:50|161.54|158.74|161.54|158.74|161.54|158.74|161.54|158.74|0
1651208280000|2022-04-29 04:58:00|161.61|158.81|161.61|158.81|161.61|158.81|161.54|158.74|0
1651208290000|2022-04-29 04:58:10|161.54|158.74|161.48|158.68|161.54|158.74|161.48|158.68|0
1651208300000|2022-04-29 04:58:20|161.54|158.74|161.61|158.81|161.61|158.81|161.48|158.68|0
1651208320000|2022-04-29 04:58:40|161.68|158.88|161.75|158.95|161.75|158.95|161.61|158.81|0
1651208330000|2022-04-29 04:58:50|161.61|158.81|161.68|158.88|161.68|158.88|161.61|158.81|0
1651208340000|2022-04-29 04:59:00|161.61|158.81|161.61|158.81|161.61|158.81|161.61|158.81|0
1651208360000|2022-04-29 04:59:20|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1651208370000|2022-04-29 04:59:30|161.75|158.95|161.88|159.08|161.88|159.08|161.75|158.95|0
1651208380000|2022-04-29 04:59:40|162.28|159.48|162.15|159.35|162.42|159.62|162.15|159.35|0
1651208390000|2022-04-29 04:59:50|162.08|159.28|162.01|159.21|162.15|159.35|162.01|159.21|0
1651208400000|2022-04-29 05:00:00|161.88|159.08|162.55|159.75|162.55|159.75|161.88|159.08|0
1651208410000|2022-04-29 05:00:10|162.68|159.88|162.95|160.15|162.95|160.15|162.68|159.88|0
1651208420000|2022-04-29 05:00:20|163.36|160.56|162.95|160.15|163.49|160.69|162.95|160.15|0
1651208430000|2022-04-29 05:00:30|163.09|160.29|163.22|160.42|163.22|160.42|163.09|160.29|0
1651208440000|2022-04-29 05:00:40|163.49|160.69|163.36|160.56|163.49|160.69|163.36|160.56|0
1651208450000|2022-04-29 05:00:50|163.49|160.69|163.49|160.69|163.49|160.69|163.49|160.69|0
1651208460000|2022-04-29 05:01:00|163.69|160.89|163.9|161.1|163.9|161.1|163.69|160.89|0
1651208470000|2022-04-29 05:01:10|164.3|161.5|164.57|161.77|164.64|161.84|164.3|161.5|0
1651208480000|2022-04-29 05:01:20|164.03|161.23|164.03|161.23|164.03|161.23|163.76|160.96|0
1651208490000|2022-04-29 05:01:30|164.17|161.37|164.03|161.23|164.17|161.37|163.96|161.16|0
1651208500000|2022-04-29 05:01:40|164.16|161.36|164.16|161.36|164.57|161.77|164.16|161.36|0
1651208510000|2022-04-29 05:01:50|164.03|161.23|164.16|161.36|164.16|161.36|164.03|161.23|0
1651208520000|2022-04-29 05:02:00|164.43|161.63|164.71|161.91|164.71|161.91|164.43|161.63|0
1651208530000|2022-04-29 05:02:10|164.84|162.04|164.71|161.91|164.98|162.18|164.71|161.91|0
1651208540000|2022-04-29 05:02:20|164.57|161.77|164.71|161.91|164.77|161.97|164.57|161.77|0
1651208550000|2022-04-29 05:02:30|164.77|161.97|164.98|162.18|164.98|162.18|164.57|161.77|0
1651208560000|2022-04-29 05:02:40|164.84|162.04|164.84|162.04|164.84|162.04|164.57|161.77|0
1651208570000|2022-04-29 05:02:50|164.7|161.9|164.9|162.1|164.9|162.1|164.7|161.9|0
1651208580000|2022-04-29 05:03:00|164.84|162.04|164.5|161.7|164.84|162.04|164.5|161.7|0
1651208590000|2022-04-29 05:03:10|164.57|161.77|164.57|161.77|164.57|161.77|164.57|161.77|0
1651208600000|2022-04-29 05:03:20|164.43|161.63|163.89|161.09|164.5|161.7|163.89|161.09|0
1651208610000|2022-04-29 05:03:30|163.76|160.96|163.76|160.96|163.89|161.09|163.76|160.96|0
1651208620000|2022-04-29 05:03:40|163.89|161.09|163.76|160.96|163.89|161.09|163.49|160.69|0
1651208630000|2022-04-29 05:03:50|163.89|161.09|163.89|161.09|163.89|161.09|163.76|160.96|0
1651208640000|2022-04-29 05:04:00|163.76|160.96|163.76|160.96|163.89|161.09|163.76|160.96|0
1651208650000|2022-04-29 05:04:10|163.89|161.09|163.69|160.89|164.03|161.23|163.69|160.89|0
1651208660000|2022-04-29 05:04:20|163.76|160.96|164.7|161.9|164.7|161.9|163.76|160.96|0
1651208670000|2022-04-29 05:04:30|164.77|161.97|164.97|162.17|164.97|162.17|164.77|161.97|0
1651208680000|2022-04-29 05:04:40|164.7|161.9|164.57|161.77|164.7|161.9|164.57|161.77|0
1651208690000|2022-04-29 05:04:50|164.43|161.63|164.57|161.77|164.57|161.77|164.43|161.63|0
1651208700000|2022-04-29 05:05:00|164.7|161.9|164.84|162.04|164.9|162.1|164.7|161.9|0
1651208710000|2022-04-29 05:05:10|164.7|161.9|164.57|161.77|164.7|161.9|164.57|161.77|0
1651208720000|2022-04-29 05:05:20|164.63|161.83|165.11|162.31|165.11|162.31|164.63|161.83|0
1651208730000|2022-04-29 05:05:30|164.97|162.17|164.77|161.97|164.97|162.17|164.7|161.9|0
1651208740000|2022-04-29 05:05:40|164.84|162.04|165.11|162.31|165.11|162.31|164.84|162.04|0
1651208750000|2022-04-29 05:05:50|165.31|162.51|165.17|162.37|165.38|162.58|165.11|162.31|0
1651208760000|2022-04-29 05:06:00|165.11|162.31|165.38|162.58|165.38|162.58|165.11|162.31|0
1651208770000|2022-04-29 05:06:10|165.51|162.71|165.38|162.58|165.51|162.71|165.38|162.58|0
1651208780000|2022-04-29 05:06:20|165.51|162.71|165.51|162.71|165.51|162.71|165.51|162.71|0
1651208790000|2022-04-29 05:06:30|165.38|162.58|165.51|162.71|165.65|162.85|165.38|162.58|0
1651208800000|2022-04-29 05:06:40|165.38|162.58|165.31|162.51|165.44|162.64|165.24|162.44|0
1651208810000|2022-04-29 05:06:50|165.24|162.44|165.31|162.51|165.31|162.51|165.24|162.44|0
1651208820000|2022-04-29 05:07:00|165.51|162.71|165.65|162.85|165.65|162.85|165.51|162.71|0
1651208830000|2022-04-29 05:07:10|165.58|162.78|165.24|162.44|165.65|162.85|165.24|162.44|0
1651208840000|2022-04-29 05:07:20|165.31|162.51|165.24|162.44|165.31|162.51|165.24|162.44|0
1651208850000|2022-04-29 05:07:30|164.97|162.17|165.24|162.44|165.24|162.44|164.97|162.17|0
1651208860000|2022-04-29 05:07:40|165.11|162.31|164.97|162.17|165.11|162.31|164.97|162.17|0
1651208870000|2022-04-29 05:07:50|164.83|162.03|164.83|162.03|164.83|162.03|164.83|162.03|0
1651208880000|2022-04-29 05:08:00|164.9|162.1|164.9|162.1|164.97|162.17|164.9|162.1|0
1651208890000|2022-04-29 05:08:10|164.97|162.17|164.83|162.03|164.97|162.17|164.83|162.03|0
1651208900000|2022-04-29 05:08:20|164.7|161.9|164.56|161.76|164.7|161.9|164.56|161.76|0
1651208910000|2022-04-29 05:08:30|164.49|161.69|164.43|161.63|164.49|161.69|164.43|161.63|0
1651208930000|2022-04-29 05:08:50|164.56|161.76|164.56|161.76|164.56|161.76|164.49|161.69|0
1651208940000|2022-04-29 05:09:00|164.7|161.9|164.7|161.9|164.7|161.9|164.56|161.76|0
1651208950000|2022-04-29 05:09:10|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1651208960000|2022-04-29 05:09:20|164.49|161.69|164.7|161.9|164.7|161.9|164.49|161.69|0
1651208970000|2022-04-29 05:09:30|164.76|161.96|165.1|162.3|165.1|162.3|164.76|161.96|0
1651208980000|2022-04-29 05:09:40|165.3|162.5|165.37|162.57|165.37|162.57|165.3|162.5|0
1651208990000|2022-04-29 05:09:50|165.51|162.71|165.51|162.71|165.51|162.71|165.44|162.64|0
1651209000000|2022-04-29 05:10:00|165.37|162.57|165.37|162.57|165.37|162.57|165.24|162.44|0
1651209010000|2022-04-29 05:10:10|165.44|162.64|165.44|162.64|165.51|162.71|165.37|162.57|0
1651209020000|2022-04-29 05:10:20|165.51|162.71|165.37|162.57|165.51|162.71|165.37|162.57|0
1651209030000|2022-04-29 05:10:30|165.44|162.64|165.24|162.44|165.44|162.64|165.24|162.44|0
1651209040000|2022-04-29 05:10:40|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1651209050000|2022-04-29 05:10:50|165.1|162.3|164.97|162.17|165.1|162.3|164.97|162.17|0
1651209060000|2022-04-29 05:11:00|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1651209070000|2022-04-29 05:11:10|165.1|162.3|164.83|162.03|165.1|162.3|164.83|162.03|0
1651209080000|2022-04-29 05:11:20|164.7|161.9|164.83|162.03|164.83|162.03|164.7|161.9|0
1651209090000|2022-04-29 05:11:30|164.97|162.17|165.1|162.3|165.24|162.44|164.97|162.17|0
1651209100000|2022-04-29 05:11:40|165.24|162.44|165.51|162.71|165.51|162.71|165.24|162.44|0
1651209110000|2022-04-29 05:11:50|165.37|162.57|165.51|162.71|165.51|162.71|165.37|162.57|0
1651209120000|2022-04-29 05:12:00|165.24|162.44|165.37|162.57|165.37|162.57|165.24|162.44|0
1651209130000|2022-04-29 05:12:10|165.24|162.44|164.97|162.17|165.24|162.44|164.97|162.17|0
1651209140000|2022-04-29 05:12:20|165.03|162.23|164.97|162.17|165.03|162.23|164.97|162.17|0
1651209150000|2022-04-29 05:12:30|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651209160000|2022-04-29 05:12:40|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1651209170000|2022-04-29 05:12:50|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651209180000|2022-04-29 05:13:00|164.76|161.96|165.1|162.3|165.1|162.3|164.76|161.96|0
1651209200000|2022-04-29 05:13:20|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1651209210000|2022-04-29 05:13:30|164.83|162.03|164.83|162.03|164.96|162.16|164.83|162.03|0
1651209220000|2022-04-29 05:13:40|164.69|161.89|164.56|161.76|164.69|161.89|164.56|161.76|0
1651209230000|2022-04-29 05:13:50|164.69|161.89|164.69|161.89|164.69|161.89|164.56|161.76|0
1651209260000|2022-04-29 05:14:20|164.76|161.96|164.83|162.03|164.83|162.03|164.69|161.89|0
1651209270000|2022-04-29 05:14:30|164.96|162.16|164.83|162.03|164.96|162.16|164.83|162.03|0
1651209290000|2022-04-29 05:14:50|164.89|162.09|164.96|162.16|164.96|162.16|164.89|162.09|0
1651209300000|2022-04-29 05:15:00|165.1|162.3|164.96|162.16|165.1|162.3|164.96|162.16|0
1651209310000|2022-04-29 05:15:10|164.83|162.03|164.96|162.16|164.96|162.16|164.83|162.03|0
1651209320000|2022-04-29 05:15:20|165.1|162.3|164.69|161.89|165.1|162.3|164.69|161.89|0
1651209330000|2022-04-29 05:15:30|164.62|161.82|164.56|161.76|164.62|161.82|164.56|161.76|0
1651209340000|2022-04-29 05:15:40|164.69|161.89|164.76|161.96|164.83|162.03|164.69|161.89|0
1651209350000|2022-04-29 05:15:50|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651209360000|2022-04-29 05:16:00|164.76|161.96|164.83|162.03|164.83|162.03|164.76|161.96|0
1651209370000|2022-04-29 05:16:10|164.89|162.09|164.89|162.09|164.96|162.16|164.89|162.09|0
1651209380000|2022-04-29 05:16:20|164.83|162.03|164.83|162.03|164.83|162.03|164.83|162.03|0
1651209390000|2022-04-29 05:16:30|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651209400000|2022-04-29 05:16:40|164.55|161.75|164.55|161.75|164.55|161.75|164.55|161.75|0
1651209420000|2022-04-29 05:17:00|164.89|162.09|164.55|161.75|164.89|162.09|164.55|161.75|0
1651209450000|2022-04-29 05:17:30|164.75|161.95|164.69|161.89|164.75|161.95|164.69|161.89|0
1651209460000|2022-04-29 05:17:40|164.82|162.02|164.82|162.02|164.82|162.02|164.82|162.02|0
1651209470000|2022-04-29 05:17:50|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1651209480000|2022-04-29 05:18:00|164.82|162.02|164.69|161.89|164.82|162.02|164.69|161.89|0
1651209490000|2022-04-29 05:18:10|164.48|161.68|164.55|161.75|164.69|161.89|164.48|161.68|0
1651209500000|2022-04-29 05:18:20|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1651209510000|2022-04-29 05:18:30|164.28|161.48|163.88|161.08|164.28|161.48|163.88|161.08|0
1651209520000|2022-04-29 05:18:40|163.94|161.14|164.01|161.21|164.01|161.21|163.94|161.14|0
1651209540000|2022-04-29 05:19:00|163.88|161.08|163.88|161.08|163.94|161.14|163.88|161.08|0
1651209550000|2022-04-29 05:19:10|163.74|160.94|163.81|161.01|163.88|161.08|163.74|160.94|0
1651209560000|2022-04-29 05:19:20|163.88|161.08|164.01|161.21|164.01|161.21|163.88|161.08|0
1651209570000|2022-04-29 05:19:30|164.15|161.35|164.15|161.35|164.28|161.48|164.15|161.35|0
1651209580000|2022-04-29 05:19:40|164.01|161.21|163.88|161.08|164.01|161.21|163.88|161.08|0
1651209600000|2022-04-29 05:20:00|164.01|161.21|164.01|161.21|164.01|161.21|164.01|161.21|0
1651209610000|2022-04-29 05:20:10|163.88|161.08|163.88|161.08|163.88|161.08|163.88|161.08|0
1651209620000|2022-04-29 05:20:20|163.94|161.14|163.87|161.07|163.94|161.14|163.87|161.07|0
1651209630000|2022-04-29 05:20:30|164.01|161.21|164.01|161.21|164.01|161.21|164.01|161.21|0
1651209640000|2022-04-29 05:20:40|164.07|161.27|164.01|161.21|164.07|161.27|164.01|161.21|0
1651209650000|2022-04-29 05:20:50|164.14|161.34|163.74|160.94|164.14|161.34|163.74|160.94|0
1651209660000|2022-04-29 05:21:00|163.6|160.8|162.39|159.59|163.6|160.8|162.39|159.59|0
1651209670000|2022-04-29 05:21:10|162.53|159.73|162.53|159.73|162.66|159.86|162.53|159.73|0
1651209680000|2022-04-29 05:21:20|162.66|159.86|162.39|159.59|162.66|159.86|162.39|159.59|0
1651209690000|2022-04-29 05:21:30|162.26|159.46|162.32|159.52|162.32|159.52|162.26|159.46|0
1651209700000|2022-04-29 05:21:40|162.26|159.46|162.39|159.59|162.39|159.59|162.26|159.46|0
1651209710000|2022-04-29 05:21:50|162.26|159.46|161.99|159.19|162.26|159.46|161.99|159.19|0
1651209720000|2022-04-29 05:22:00|161.86|159.06|161.72|158.92|161.86|159.06|161.72|158.92|0
1651209730000|2022-04-29 05:22:10|161.59|158.79|161.72|158.92|161.72|158.92|161.59|158.79|0
1651209740000|2022-04-29 05:22:20|161.86|159.06|162.05|159.25|162.12|159.32|161.86|159.06|0
1651209750000|2022-04-29 05:22:30|162.26|159.46|162.12|159.32|162.26|159.46|162.12|159.32|0
1651209760000|2022-04-29 05:22:40|162.26|159.46|162.12|159.32|162.32|159.52|162.12|159.32|0
1651209770000|2022-04-29 05:22:50|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1651209780000|2022-04-29 05:23:00|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1651209790000|2022-04-29 05:23:10|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1651209800000|2022-04-29 05:23:20|162.26|159.46|162.26|159.46|162.26|159.46|162.12|159.32|0
1651209810000|2022-04-29 05:23:30|162.12|159.32|161.85|159.05|162.12|159.32|161.85|159.05|0
1651209820000|2022-04-29 05:23:40|161.92|159.12|162.26|159.46|162.26|159.46|161.92|159.12|0
1651209830000|2022-04-29 05:23:50|162.12|159.32|162.05|159.25|162.12|159.32|161.99|159.19|0
1651209840000|2022-04-29 05:24:00|161.99|159.19|162.26|159.46|162.39|159.59|161.99|159.19|0
1651209850000|2022-04-29 05:24:10|162.19|159.39|162.12|159.32|162.19|159.39|162.12|159.32|0
1651209860000|2022-04-29 05:24:20|162.26|159.46|162.39|159.59|162.39|159.59|162.26|159.46|0
1651209870000|2022-04-29 05:24:30|162.45|159.65|162.52|159.72|162.52|159.72|162.45|159.65|0
1651209880000|2022-04-29 05:24:40|162.66|159.86|162.93|160.13|162.93|160.13|162.66|159.86|0
1651209890000|2022-04-29 05:24:50|162.86|160.06|162.93|160.13|162.93|160.13|162.86|160.06|0
1651209900000|2022-04-29 05:25:00|162.79|159.99|162.79|159.99|162.79|159.99|162.66|159.86|0
1651209910000|2022-04-29 05:25:10|162.99|160.19|162.99|160.19|162.99|160.19|162.99|160.19|0
1651209920000|2022-04-29 05:25:20|162.93|160.13|163.06|160.26|163.06|160.26|162.93|160.13|0
1651209940000|2022-04-29 05:25:40|162.93|160.13|163.2|160.4|163.2|160.4|162.93|160.13|0
1651209950000|2022-04-29 05:25:50|163.06|160.26|163.06|160.26|163.06|160.26|163.06|160.26|0
1651209960000|2022-04-29 05:26:00|162.99|160.19|162.86|160.06|162.99|160.19|162.86|160.06|0
1651209970000|2022-04-29 05:26:10|162.93|160.13|162.93|160.13|162.93|160.13|162.93|160.13|0
1651209980000|2022-04-29 05:26:20|162.86|160.06|162.93|160.13|163.06|160.26|162.79|159.99|0
1651209990000|2022-04-29 05:26:30|162.86|160.06|162.86|160.06|162.86|160.06|162.86|160.06|0
1651210000000|2022-04-29 05:26:40|162.79|159.99|162.85|160.05|162.85|160.05|162.79|159.99|0
1651210010000|2022-04-29 05:26:50|162.92|160.12|162.99|160.19|162.99|160.19|162.85|160.05|0
1651210020000|2022-04-29 05:27:00|162.92|160.12|163.06|160.26|163.12|160.32|162.92|160.12|0
1651210030000|2022-04-29 05:27:10|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1651210040000|2022-04-29 05:27:20|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651210050000|2022-04-29 05:27:30|163.39|160.59|163.33|160.53|163.39|160.59|163.33|160.53|0
1651210060000|2022-04-29 05:27:40|163.26|160.46|163.26|160.46|163.26|160.46|163.19|160.39|0
1651210070000|2022-04-29 05:27:50|163.19|160.39|163.06|160.26|163.26|160.46|163.06|160.26|0
1651210080000|2022-04-29 05:28:00|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1651210090000|2022-04-29 05:28:10|163.26|160.46|163.39|160.59|163.39|160.59|163.26|160.46|0
1651210100000|2022-04-29 05:28:20|163.33|160.53|163.33|160.53|163.39|160.59|163.33|160.53|0
1651210110000|2022-04-29 05:28:30|163.39|160.59|163.39|160.59|163.39|160.59|163.39|160.59|0
1651210120000|2022-04-29 05:28:40|163.33|160.53|163.46|160.66|163.46|160.66|163.33|160.53|0
1651210130000|2022-04-29 05:28:50|163.39|160.59|163.46|160.66|163.46|160.66|163.39|160.59|0
1651210140000|2022-04-29 05:29:00|163.6|160.8|163.46|160.66|163.6|160.8|163.46|160.66|0
1651210150000|2022-04-29 05:29:10|163.33|160.53|163.53|160.73|163.53|160.73|163.33|160.53|0
1651210160000|2022-04-29 05:29:20|163.39|160.59|163.33|160.53|163.39|160.59|163.26|160.46|0
1651210170000|2022-04-29 05:29:30|163.39|160.59|163.39|160.59|163.39|160.59|163.39|160.59|0
1651210180000|2022-04-29 05:29:40|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651210190000|2022-04-29 05:29:50|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1651210200000|2022-04-29 05:30:00|163.59|160.79|163.59|160.79|163.66|160.86|163.59|160.79|0
1651210210000|2022-04-29 05:30:10|163.66|160.86|163.52|160.72|163.66|160.86|163.52|160.72|0
1651210220000|2022-04-29 05:30:20|163.39|160.59|163.12|160.32|163.39|160.59|163.12|160.32|0
1651210230000|2022-04-29 05:30:30|162.92|160.12|162.92|160.12|162.92|160.12|162.79|159.99|0
1651210240000|2022-04-29 05:30:40|162.85|160.05|162.79|159.99|162.85|160.05|162.79|159.99|0
1651210250000|2022-04-29 05:30:50|162.99|160.19|163.19|160.39|163.19|160.39|162.92|160.12|0
1651210260000|2022-04-29 05:31:00|163.32|160.52|163.46|160.66|163.59|160.79|163.32|160.52|0
1651210270000|2022-04-29 05:31:10|163.32|160.52|163.12|160.32|163.32|160.52|163.12|160.32|0
1651210280000|2022-04-29 05:31:20|163.05|160.25|163.12|160.32|163.19|160.39|162.92|160.12|0
1651210290000|2022-04-29 05:31:30|163.19|160.39|163.12|160.32|163.19|160.39|163.12|160.32|0
1651210300000|2022-04-29 05:31:40|163.19|160.39|163.52|160.72|163.52|160.72|163.12|160.32|0
1651210310000|2022-04-29 05:31:50|163.46|160.66|163.46|160.66|163.52|160.72|163.46|160.66|0
1651210320000|2022-04-29 05:32:00|163.66|160.86|163.52|160.72|163.73|160.93|163.46|160.66|0
1651210330000|2022-04-29 05:32:10|163.46|160.66|163.32|160.52|163.46|160.66|163.32|160.52|0
1651210340000|2022-04-29 05:32:20|163.39|160.59|163.25|160.45|163.39|160.59|163.25|160.45|0
1651210350000|2022-04-29 05:32:30|163.19|160.39|162.85|160.05|163.19|160.39|162.85|160.05|0
1651210360000|2022-04-29 05:32:40|162.78|159.98|162.85|160.05|162.85|160.05|162.78|159.98|0
1651210370000|2022-04-29 05:32:50|162.98|160.18|163.32|160.52|163.32|160.52|162.98|160.18|0
1651210380000|2022-04-29 05:33:00|163.39|160.59|163.59|160.79|163.59|160.79|163.32|160.52|0
1651210390000|2022-04-29 05:33:10|163.46|160.66|163.46|160.66|163.46|160.66|163.32|160.52|0
1651210400000|2022-04-29 05:33:20|163.32|160.52|163.73|160.93|163.73|160.93|163.32|160.52|0
1651210410000|2022-04-29 05:33:30|163.59|160.79|163.79|160.99|163.86|161.06|163.59|160.79|0
1651210420000|2022-04-29 05:33:40|163.59|160.79|163.86|161.06|163.86|161.06|163.59|160.79|0
1651210430000|2022-04-29 05:33:50|164.13|161.33|164.27|161.47|164.27|161.47|164|161.2|0
1651210440000|2022-04-29 05:34:00|164.13|161.33|163.73|160.93|164.13|161.33|163.73|160.93|0
1651210450000|2022-04-29 05:34:10|163.66|160.86|163.73|160.93|163.73|160.93|163.52|160.72|0
1651210460000|2022-04-29 05:34:20|163.66|160.86|163.99|161.19|163.99|161.19|163.66|160.86|0
1651210470000|2022-04-29 05:34:30|164.13|161.33|163.99|161.19|164.13|161.33|163.99|161.19|0
1651210480000|2022-04-29 05:34:40|163.86|161.06|163.59|160.79|163.86|161.06|163.59|160.79|0
1651210490000|2022-04-29 05:34:50|163.52|160.72|163.65|160.85|163.65|160.85|163.52|160.72|0
1651210500000|2022-04-29 05:35:00|163.59|160.79|163.65|160.85|163.86|161.06|163.59|160.79|0
1651210510000|2022-04-29 05:35:10|163.59|160.79|163.59|160.79|163.59|160.79|163.59|160.79|0
1651210520000|2022-04-29 05:35:20|163.45|160.65|163.72|160.92|163.72|160.92|163.45|160.65|0
1651210530000|2022-04-29 05:35:30|163.86|161.06|163.99|161.19|163.99|161.19|163.86|161.06|0
1651210540000|2022-04-29 05:35:40|164.06|161.26|163.99|161.19|164.13|161.33|163.99|161.19|0
1651210560000|2022-04-29 05:36:00|164.06|161.26|163.99|161.19|164.26|161.46|163.99|161.19|0
1651210570000|2022-04-29 05:36:10|164.06|161.26|164.13|161.33|164.19|161.39|164.06|161.26|0
1651210580000|2022-04-29 05:36:20|163.99|161.19|164.13|161.33|164.26|161.46|163.99|161.19|0
1651210590000|2022-04-29 05:36:30|164.26|161.46|164.13|161.33|164.26|161.46|164.13|161.33|0
1651210600000|2022-04-29 05:36:40|164.19|161.39|164.26|161.46|164.26|161.46|164.19|161.39|0
1651210610000|2022-04-29 05:36:50|163.99|161.19|163.86|161.06|163.99|161.19|163.86|161.06|0
1651210620000|2022-04-29 05:37:00|163.99|161.19|163.99|161.19|163.99|161.19|163.99|161.19|0
1651210630000|2022-04-29 05:37:10|164.13|161.33|164.19|161.39|164.26|161.46|164.13|161.33|0
1651210640000|2022-04-29 05:37:20|164.26|161.46|164.4|161.6|164.4|161.6|164.19|161.39|0
1651210650000|2022-04-29 05:37:30|164.33|161.53|164.26|161.46|164.33|161.53|164.26|161.46|0
1651210670000|2022-04-29 05:37:50|164.4|161.6|164.53|161.73|164.53|161.73|164.4|161.6|0
1651210680000|2022-04-29 05:38:00|164.8|162|164.8|162|164.8|162|164.73|161.93|0
1651210690000|2022-04-29 05:38:10|164.94|162.14|164.67|161.87|164.94|162.14|164.67|161.87|0
1651210700000|2022-04-29 05:38:20|164.73|161.93|164.67|161.87|164.73|161.93|164.67|161.87|0
1651210710000|2022-04-29 05:38:30|164.8|162|164.67|161.87|164.8|162|164.67|161.87|0
1651210720000|2022-04-29 05:38:40|164.6|161.8|164.94|162.14|164.94|162.14|164.6|161.8|0
1651210730000|2022-04-29 05:38:50|164.8|162|164.8|162|164.8|162|164.8|162|0
1651210740000|2022-04-29 05:39:00|164.73|161.93|164.67|161.87|164.8|162|164.67|161.87|0
1651210750000|2022-04-29 05:39:10|164.8|162|164.94|162.14|164.94|162.14|164.8|162|0
1651210780000|2022-04-29 05:39:40|164.87|162.07|164.53|161.73|164.87|162.07|164.53|161.73|0
1651210790000|2022-04-29 05:39:50|164.59|161.79|164.53|161.73|164.59|161.79|164.53|161.73|0
1651210800000|2022-04-29 05:40:00|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1651210810000|2022-04-29 05:40:10|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1651210820000|2022-04-29 05:40:20|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1651210850000|2022-04-29 05:40:50|164.8|162|164.73|161.93|164.8|162|164.73|161.93|0
1651210860000|2022-04-29 05:41:00|164.66|161.86|164.39|161.59|164.73|161.93|164.39|161.59|0
1651210870000|2022-04-29 05:41:10|164.12|161.32|164.12|161.32|164.12|161.32|164.05|161.25|0
1651210880000|2022-04-29 05:41:20|163.99|161.19|163.99|161.19|163.99|161.19|163.99|161.19|0
1651210900000|2022-04-29 05:41:40|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1651210920000|2022-04-29 05:42:00|163.92|161.12|163.99|161.19|163.99|161.19|163.92|161.12|0
1651210930000|2022-04-29 05:42:10|163.92|161.12|163.99|161.19|163.99|161.19|163.92|161.12|0
1651210940000|2022-04-29 05:42:20|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1651210950000|2022-04-29 05:42:30|164.26|161.46|164.39|161.59|164.39|161.59|164.26|161.46|0
1651210960000|2022-04-29 05:42:40|164.32|161.52|164.32|161.52|164.39|161.59|164.32|161.52|0
1651210970000|2022-04-29 05:42:50|164.39|161.59|164.53|161.73|164.53|161.73|164.32|161.52|0
1651210980000|2022-04-29 05:43:00|164.39|161.59|164.32|161.52|164.39|161.59|164.32|161.52|0
1651210990000|2022-04-29 05:43:10|164.39|161.59|164.26|161.46|164.46|161.66|164.26|161.46|0
1651211000000|2022-04-29 05:43:20|164.12|161.32|164.19|161.39|164.19|161.39|164.12|161.32|0
1651211010000|2022-04-29 05:43:30|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1651211020000|2022-04-29 05:43:40|164.53|161.73|164.39|161.59|164.53|161.73|164.39|161.59|0
1651211030000|2022-04-29 05:43:50|164.26|161.46|164.12|161.32|164.26|161.46|164.12|161.32|0
1651211040000|2022-04-29 05:44:00|164.25|161.45|164.25|161.45|164.25|161.45|164.25|161.45|0
1651211050000|2022-04-29 05:44:10|164.18|161.38|164.12|161.32|164.18|161.38|164.12|161.32|0
1651211070000|2022-04-29 05:44:30|164.05|161.25|164.12|161.32|164.12|161.32|164.05|161.25|0
1651211080000|2022-04-29 05:44:40|163.98|161.18|163.98|161.18|163.98|161.18|163.98|161.18|0
1651211090000|2022-04-29 05:44:50|164.05|161.25|164.12|161.32|164.12|161.32|164.05|161.25|0
1651211100000|2022-04-29 05:45:00|164.39|161.59|164.45|161.65|164.45|161.65|164.25|161.45|0
1651211110000|2022-04-29 05:45:10|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1651211120000|2022-04-29 05:45:20|164.52|161.72|164.52|161.72|164.52|161.72|164.39|161.59|0
1651211130000|2022-04-29 05:45:30|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1651211150000|2022-04-29 05:45:50|164.32|161.52|164.52|161.72|164.66|161.86|164.32|161.52|0
1651211160000|2022-04-29 05:46:00|164.25|161.45|164.39|161.59|164.39|161.59|164.25|161.45|0
1651211170000|2022-04-29 05:46:10|164.12|161.32|164.25|161.45|164.25|161.45|164.12|161.32|0
1651211180000|2022-04-29 05:46:20|164.32|161.52|164.39|161.59|164.39|161.59|164.32|161.52|0
1651211190000|2022-04-29 05:46:30|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1651211200000|2022-04-29 05:46:40|164.25|161.45|164.39|161.59|164.39|161.59|164.25|161.45|0
1651211210000|2022-04-29 05:46:50|164.25|161.45|164.25|161.45|164.39|161.59|164.18|161.38|0
1651211220000|2022-04-29 05:47:00|164.12|161.32|164.25|161.45|164.25|161.45|164.12|161.32|0
1651211230000|2022-04-29 05:47:10|164.32|161.52|164.18|161.38|164.32|161.52|164.18|161.38|0
1651211240000|2022-04-29 05:47:20|164.12|161.32|164.12|161.32|164.25|161.45|164.12|161.32|0
1651211280000|2022-04-29 05:48:00|164.39|161.59|164.39|161.59|164.52|161.72|164.39|161.59|0
1651211290000|2022-04-29 05:48:10|164.45|161.65|164.52|161.72|164.52|161.72|164.45|161.65|0
1651211300000|2022-04-29 05:48:20|164.39|161.59|164.52|161.72|164.52|161.72|164.39|161.59|0
1651211310000|2022-04-29 05:48:30|164.66|161.86|164.39|161.59|164.66|161.86|164.39|161.59|0
1651211320000|2022-04-29 05:48:40|164.25|161.45|164.31|161.51|164.39|161.59|164.25|161.45|0
1651211330000|2022-04-29 05:48:50|164.39|161.59|164.31|161.51|164.39|161.59|164.31|161.51|0
1651211340000|2022-04-29 05:49:00|164.38|161.58|164.25|161.45|164.38|161.58|164.25|161.45|0
1651211350000|2022-04-29 05:49:10|164.31|161.51|164.38|161.58|164.38|161.58|164.31|161.51|0
1651211360000|2022-04-29 05:49:20|164.45|161.65|164.52|161.72|164.52|161.72|164.45|161.65|0
1651211380000|2022-04-29 05:49:40|164.58|161.78|164.25|161.45|164.58|161.78|164.18|161.38|0
1651211390000|2022-04-29 05:49:50|164.11|161.31|163.98|161.18|164.11|161.31|163.91|161.11|0
1651211410000|2022-04-29 05:50:10|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1651211420000|2022-04-29 05:50:20|163.98|161.18|163.84|161.04|163.98|161.18|163.84|161.04|0
1651211430000|2022-04-29 05:50:30|163.91|161.11|163.71|160.91|163.91|161.11|163.71|160.91|0
1651211440000|2022-04-29 05:50:40|163.64|160.84|163.57|160.77|163.64|160.84|163.57|160.77|0
1651211450000|2022-04-29 05:50:50|163.3|160.5|163.3|160.5|163.3|160.5|163.23|160.43|0
1651211460000|2022-04-29 05:51:00|163.5|160.7|163.5|160.7|163.5|160.7|163.3|160.5|0
1651211470000|2022-04-29 05:51:10|163.57|160.77|163.57|160.77|163.57|160.77|163.5|160.7|0
1651211480000|2022-04-29 05:51:20|163.44|160.64|163.23|160.43|163.44|160.64|163.23|160.43|0
1651211490000|2022-04-29 05:51:30|163.17|160.37|163.17|160.37|163.17|160.37|163.03|160.23|0
1651211500000|2022-04-29 05:51:40|163.1|160.3|162.9|160.1|163.1|160.3|162.9|160.1|0
1651211510000|2022-04-29 05:51:50|163.03|160.23|163.03|160.23|163.03|160.23|163.03|160.23|0
1651211520000|2022-04-29 05:52:00|162.9|160.1|162.9|160.1|162.9|160.1|162.9|160.1|0
1651211530000|2022-04-29 05:52:10|163.17|160.37|163.3|160.5|163.3|160.5|163.17|160.37|0
1651211540000|2022-04-29 05:52:20|163.37|160.57|163.44|160.64|163.44|160.64|163.37|160.57|0
1651211550000|2022-04-29 05:52:30|163.3|160.5|163.17|160.37|163.3|160.5|163.17|160.37|0
1651211560000|2022-04-29 05:52:40|163.23|160.43|163.3|160.5|163.3|160.5|163.23|160.43|0
1651211570000|2022-04-29 05:52:50|163.17|160.37|163.17|160.37|163.17|160.37|163.17|160.37|0
1651211580000|2022-04-29 05:53:00|163.23|160.43|163.17|160.37|163.23|160.43|163.17|160.37|0
1651211590000|2022-04-29 05:53:10|163.1|160.3|163.17|160.37|163.17|160.37|163.03|160.23|0
1651211600000|2022-04-29 05:53:20|163.03|160.23|162.9|160.1|163.03|160.23|162.9|160.1|0
1651211610000|2022-04-29 05:53:30|162.76|159.96|162.36|159.56|162.76|159.96|162.36|159.56|0
1651211620000|2022-04-29 05:53:40|162.49|159.69|162.63|159.83|162.63|159.83|162.49|159.69|0
1651211630000|2022-04-29 05:53:50|162.49|159.69|162.63|159.83|162.63|159.83|162.49|159.69|0
1651211640000|2022-04-29 05:54:00|162.56|159.76|162.49|159.69|162.56|159.76|162.42|159.62|0
1651211650000|2022-04-29 05:54:10|162.42|159.62|162.36|159.56|162.42|159.62|162.36|159.56|0
1651211660000|2022-04-29 05:54:20|162.22|159.42|162.15|159.35|162.22|159.42|162.15|159.35|0
1651211670000|2022-04-29 05:54:30|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1651211680000|2022-04-29 05:54:40|162.22|159.42|162.09|159.29|162.22|159.42|162.09|159.29|0
1651211690000|2022-04-29 05:54:50|162.02|159.22|162.22|159.42|162.22|159.42|162.02|159.22|0
1651211700000|2022-04-29 05:55:00|161.95|159.15|162.02|159.22|162.09|159.29|161.95|159.15|0
1651211710000|2022-04-29 05:55:10|161.95|159.15|162.22|159.42|162.22|159.42|161.95|159.15|0
1651211720000|2022-04-29 05:55:20|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1651211730000|2022-04-29 05:55:30|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1651211740000|2022-04-29 05:55:40|162.22|159.42|162.09|159.29|162.22|159.42|162.09|159.29|0
1651211750000|2022-04-29 05:55:50|162.22|159.42|162.22|159.42|162.22|159.42|162.22|159.42|0
1651211760000|2022-04-29 05:56:00|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1651211770000|2022-04-29 05:56:10|161.95|159.15|162.15|159.35|162.15|159.35|161.95|159.15|0
1651211780000|2022-04-29 05:56:20|162.02|159.22|161.95|159.15|162.02|159.22|161.95|159.15|0
1651211790000|2022-04-29 05:56:30|161.82|159.02|161.42|158.62|161.82|159.02|161.42|158.62|0
1651211800000|2022-04-29 05:56:40|161.28|158.48|161.55|158.75|161.55|158.75|161.28|158.48|0
1651211810000|2022-04-29 05:56:50|161.75|158.95|161.62|158.82|161.75|158.95|161.62|158.82|0
1651211820000|2022-04-29 05:57:00|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1651211830000|2022-04-29 05:57:10|161.48|158.68|161.55|158.75|161.55|158.75|161.42|158.62|0
1651211840000|2022-04-29 05:57:20|161.68|158.88|161.55|158.75|161.68|158.88|161.55|158.75|0
1651211850000|2022-04-29 05:57:30|161.61|158.81|161.95|159.15|161.95|159.15|161.61|158.81|0
1651211870000|2022-04-29 05:57:50|162.22|159.42|162.22|159.42|162.22|159.42|162.22|159.42|0
1651211880000|2022-04-29 05:58:00|162.35|159.55|162.35|159.55|162.35|159.55|162.09|159.29|0
1651211890000|2022-04-29 05:58:10|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1651211900000|2022-04-29 05:58:20|162.76|159.96|162.62|159.82|162.76|159.96|162.62|159.82|0
1651211910000|2022-04-29 05:58:30|162.76|159.96|162.62|159.82|162.76|159.96|162.62|159.82|0
1651211920000|2022-04-29 05:58:40|162.76|159.96|162.76|159.96|162.76|159.96|162.76|159.96|0
1651211930000|2022-04-29 05:58:50|162.89|160.09|163.03|160.23|163.03|160.23|162.89|160.09|0
1651211940000|2022-04-29 05:59:00|163.16|160.36|163.29|160.49|163.29|160.49|163.16|160.36|0
1651211950000|2022-04-29 05:59:10|163.43|160.63|163.16|160.36|163.43|160.63|163.16|160.36|0
1651211960000|2022-04-29 05:59:20|163.02|160.22|163.29|160.49|163.29|160.49|163.02|160.22|0
1651211970000|2022-04-29 05:59:30|163.16|160.36|163.29|160.49|163.29|160.49|163.16|160.36|0
1651211980000|2022-04-29 05:59:40|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1651211990000|2022-04-29 05:59:50|163.29|160.49|163.29|160.49|163.43|160.63|163.29|160.49|0
1651212000000|2022-04-29 06:00:00|163.16|160.36|163.16|160.36|163.16|160.36|163.09|160.29|0
1651212010000|2022-04-29 06:00:10|163.09|160.29|163.09|160.29|163.09|160.29|163.02|160.22|0
1651212020000|2022-04-29 06:00:20|162.75|159.95|162.75|159.95|162.89|160.09|162.75|159.95|0
1651212030000|2022-04-29 06:00:30|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1651212040000|2022-04-29 06:00:40|162.55|159.75|162.22|159.42|162.55|159.75|162.22|159.42|0
1651212050000|2022-04-29 06:00:50|161.95|159.15|162.08|159.28|162.08|159.28|161.95|159.15|0
1651212060000|2022-04-29 06:01:00|161.81|159.01|161.55|158.75|161.81|159.01|161.55|158.75|0
1651212070000|2022-04-29 06:01:10|161.48|158.68|161.41|158.61|161.48|158.68|161.41|158.61|0
1651212080000|2022-04-29 06:01:20|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1651212090000|2022-04-29 06:01:30|161.21|158.41|161.21|158.41|161.28|158.48|161.21|158.41|0
1651212100000|2022-04-29 06:01:40|161.14|158.34|161.41|158.61|161.41|158.61|161.14|158.34|0
1651212110000|2022-04-29 06:01:50|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1651212120000|2022-04-29 06:02:00|161.68|158.88|162.22|159.42|162.22|159.42|161.68|158.88|0
1651212130000|2022-04-29 06:02:10|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1651212140000|2022-04-29 06:02:20|161.95|159.15|162.22|159.42|162.22|159.42|161.95|159.15|0
1651212150000|2022-04-29 06:02:30|162.35|159.55|162.48|159.68|162.48|159.68|162.35|159.55|0
1651212160000|2022-04-29 06:02:40|162.35|159.55|162.21|159.41|162.35|159.55|162.21|159.41|0
1651212180000|2022-04-29 06:03:00|161.68|158.88|161.81|159.01|161.95|159.15|161.68|158.88|0
1651212190000|2022-04-29 06:03:10|161.54|158.74|161.41|158.61|161.54|158.74|161.21|158.41|0
1651212200000|2022-04-29 06:03:20|161.54|158.74|162.08|159.28|162.08|159.28|161.54|158.74|0
1651212210000|2022-04-29 06:03:30|162.21|159.41|162.89|160.09|162.89|160.09|162.21|159.41|0
1651212220000|2022-04-29 06:03:40|162.75|159.95|162.82|160.02|162.82|160.02|162.75|159.95|0
1651212230000|2022-04-29 06:03:50|162.75|159.95|163.15|160.35|163.15|160.35|162.75|159.95|0
1651212240000|2022-04-29 06:04:00|163.08|160.28|163.56|160.76|163.56|160.76|163.08|160.28|0
1651212250000|2022-04-29 06:04:10|163.69|160.89|163.83|161.03|164.1|161.3|163.69|160.89|0
1651212260000|2022-04-29 06:04:20|163.89|161.09|163.89|161.09|164.03|161.23|163.89|161.09|0
1651212270000|2022-04-29 06:04:30|163.96|161.16|164.03|161.23|164.1|161.3|163.96|161.16|0
1651212280000|2022-04-29 06:04:40|164.23|161.43|164.23|161.43|164.23|161.43|164.23|161.43|0
1651212290000|2022-04-29 06:04:50|164.3|161.5|164.57|161.77|164.57|161.77|164.23|161.43|0
1651212300000|2022-04-29 06:05:00|164.77|161.97|164.91|162.11|164.91|162.11|164.64|161.84|0
1651212310000|2022-04-29 06:05:10|165.11|162.31|166.27|163.47|166.4|163.6|165.11|162.31|0
1651212320000|2022-04-29 06:05:20|166.4|163.6|166.68|163.88|166.68|163.88|166.4|163.6|0
1651212330000|2022-04-29 06:05:30|166.4|163.6|166.27|163.47|166.4|163.6|166.27|163.47|0
1651212340000|2022-04-29 06:05:40|166.54|163.74|166.68|163.88|166.68|163.88|166.54|163.74|0
1651212350000|2022-04-29 06:05:50|166.4|163.6|166.54|163.74|166.54|163.74|166.27|163.47|0
1651212360000|2022-04-29 06:06:00|166.47|163.67|166.54|163.74|166.54|163.74|166.4|163.6|0
1651212370000|2022-04-29 06:06:10|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1651212380000|2022-04-29 06:06:20|166.54|163.74|166.67|163.87|166.67|163.87|166.54|163.74|0
1651212390000|2022-04-29 06:06:30|166.6|163.8|166.67|163.87|166.67|163.87|166.6|163.8|0
1651212400000|2022-04-29 06:06:40|166.6|163.8|166.54|163.74|166.6|163.8|166.54|163.74|0
1651212410000|2022-04-29 06:06:50|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1651212420000|2022-04-29 06:07:00|166.67|163.87|166.67|163.87|166.67|163.87|166.4|163.6|0
1651212430000|2022-04-29 06:07:10|166.81|164.01|167.22|164.42|167.22|164.42|166.81|164.01|0
1651212440000|2022-04-29 06:07:20|166.95|164.15|166.67|163.87|166.95|164.15|166.67|163.87|0
1651212450000|2022-04-29 06:07:30|166.54|163.74|166.4|163.6|166.54|163.74|166.4|163.6|0
1651212460000|2022-04-29 06:07:40|166.26|163.46|165.99|163.19|166.26|163.46|165.92|163.12|0
1651212470000|2022-04-29 06:07:50|166.26|163.46|166.13|163.33|166.26|163.46|166.13|163.33|0
1651212480000|2022-04-29 06:08:00|166.06|163.26|165.99|163.19|166.06|163.26|165.86|163.06|0
1651212490000|2022-04-29 06:08:10|166.26|163.46|166.4|163.6|166.4|163.6|166.26|163.46|0
1651212500000|2022-04-29 06:08:20|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1651212510000|2022-04-29 06:08:30|166.4|163.6|166.54|163.74|166.54|163.74|166.4|163.6|0
1651212520000|2022-04-29 06:08:40|166.26|163.46|166.26|163.46|166.4|163.6|166.26|163.46|0
1651212530000|2022-04-29 06:08:50|166.4|163.6|166.26|163.46|166.4|163.6|166.26|163.46|0
1651212540000|2022-04-29 06:09:00|166.19|163.39|166.13|163.33|166.19|163.39|165.99|163.19|0
1651212560000|2022-04-29 06:09:20|165.99|163.19|166.26|163.46|166.26|163.46|165.99|163.19|0
1651212570000|2022-04-29 06:09:30|166.13|163.33|166.13|163.33|166.19|163.39|166.13|163.33|0
1651212580000|2022-04-29 06:09:40|166.19|163.39|166.4|163.6|166.4|163.6|166.19|163.39|0
1651212590000|2022-04-29 06:09:50|166.33|163.53|166.13|163.33|166.4|163.6|166.13|163.33|0
1651212600000|2022-04-29 06:10:00|165.99|163.19|165.92|163.12|165.99|163.19|165.92|163.12|0
1651212610000|2022-04-29 06:10:10|165.99|163.19|165.58|162.78|165.99|163.19|165.58|162.78|0
1651212620000|2022-04-29 06:10:20|165.65|162.85|165.72|162.92|165.72|162.92|165.58|162.78|0
1651212630000|2022-04-29 06:10:30|165.58|162.78|165.31|162.51|165.58|162.78|165.31|162.51|0
1651212640000|2022-04-29 06:10:40|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1651212650000|2022-04-29 06:10:50|165.1|162.3|165.17|162.37|165.17|162.37|165.1|162.3|0
1651212660000|2022-04-29 06:11:00|164.97|162.17|164.43|161.63|164.97|162.17|164.43|161.63|0
1651212670000|2022-04-29 06:11:10|164.23|161.43|164.5|161.7|164.63|161.83|164.23|161.43|0
1651212680000|2022-04-29 06:11:20|164.36|161.56|164.29|161.49|164.36|161.56|164.23|161.43|0
1651212690000|2022-04-29 06:11:30|164.36|161.56|164.29|161.49|164.36|161.56|164.29|161.49|0
1651212700000|2022-04-29 06:11:40|164.36|161.56|164.23|161.43|164.36|161.56|164.23|161.43|0
1651212710000|2022-04-29 06:11:50|164.09|161.29|163.48|160.68|164.09|161.29|163.42|160.62|0
1651212720000|2022-04-29 06:12:00|163.55|160.75|163.95|161.15|163.95|161.15|163.55|160.75|0
1651212730000|2022-04-29 06:12:10|163.88|161.08|164.22|161.42|164.22|161.42|163.88|161.08|0
1651212740000|2022-04-29 06:12:20|164.36|161.56|164.36|161.56|164.36|161.56|164.36|161.56|0
1651212750000|2022-04-29 06:12:30|164.22|161.42|163.95|161.15|164.22|161.42|163.95|161.15|0
1651212760000|2022-04-29 06:12:40|164.09|161.29|163.82|161.02|164.09|161.29|163.82|161.02|0
1651212770000|2022-04-29 06:12:50|163.88|161.08|163.75|160.95|163.88|161.08|163.68|160.88|0
1651212780000|2022-04-29 06:13:00|163.95|161.15|163.82|161.02|163.95|161.15|163.82|161.02|0
1651212790000|2022-04-29 06:13:10|163.55|160.75|163.14|160.34|163.55|160.75|163.14|160.34|0
1651212800000|2022-04-29 06:13:20|163.07|160.27|163.14|160.34|163.14|160.34|162.88|160.08|0
1651212810000|2022-04-29 06:13:30|163.07|160.27|163.01|160.21|163.14|160.34|163.01|160.21|0
1651212820000|2022-04-29 06:13:40|163.28|160.48|163.48|160.68|163.48|160.68|163.28|160.48|0
1651212830000|2022-04-29 06:13:50|163.41|160.61|163.68|160.88|163.68|160.88|163.41|160.61|0
1651212840000|2022-04-29 06:14:00|163.75|160.95|164.09|161.29|164.09|161.29|163.75|160.95|0
1651212850000|2022-04-29 06:14:10|164.15|161.35|163.95|161.15|164.15|161.35|163.95|161.15|0
1651212860000|2022-04-29 06:14:20|163.82|161.02|163.55|160.75|163.82|161.02|163.55|160.75|0
1651212870000|2022-04-29 06:14:30|163.41|160.61|163.41|160.61|163.41|160.61|163.28|160.48|0
1651212880000|2022-04-29 06:14:40|163.55|160.75|163.61|160.81|163.61|160.81|163.55|160.75|0
1651212890000|2022-04-29 06:14:50|163.68|160.88|163.95|161.15|163.95|161.15|163.68|160.88|0
1651212900000|2022-04-29 06:15:00|164.09|161.29|164.09|161.29|164.22|161.42|164.09|161.29|0
1651212910000|2022-04-29 06:15:10|164.49|161.69|164.36|161.56|164.63|161.83|164.36|161.56|0
1651212920000|2022-04-29 06:15:20|164.56|161.76|164.49|161.69|164.56|161.76|164.49|161.69|0
1651212930000|2022-04-29 06:15:30|164.36|161.56|164.22|161.42|164.36|161.56|164.22|161.42|0
1651212940000|2022-04-29 06:15:40|164.49|161.69|164.63|161.83|164.63|161.83|164.49|161.69|0
1651212950000|2022-04-29 06:15:50|164.49|161.69|164.76|161.96|164.76|161.96|164.49|161.69|0
1651212960000|2022-04-29 06:16:00|164.9|162.1|165.58|162.78|165.71|162.91|164.9|162.1|0
1651212970000|2022-04-29 06:16:10|165.71|162.91|165.71|162.91|165.71|162.91|165.71|162.91|0
1651212980000|2022-04-29 06:16:20|165.58|162.78|165.3|162.5|165.58|162.78|165.3|162.5|0
1651212990000|2022-04-29 06:16:30|165.03|162.23|164.76|161.96|165.03|162.23|164.69|161.89|0
1651213000000|2022-04-29 06:16:40|164.49|161.69|164.28|161.48|164.49|161.69|164.28|161.48|0
1651213010000|2022-04-29 06:16:50|164.22|161.42|164.28|161.48|164.49|161.69|164.22|161.42|0
1651213020000|2022-04-29 06:17:00|164.36|161.56|164.49|161.69|164.56|161.76|164.36|161.56|0
1651213030000|2022-04-29 06:17:10|164.35|161.55|164.35|161.55|164.49|161.69|164.22|161.42|0
1651213040000|2022-04-29 06:17:20|164.01|161.21|163.88|161.08|164.01|161.21|163.88|161.08|0
1651213050000|2022-04-29 06:17:30|164.01|161.21|164.22|161.42|164.22|161.42|163.95|161.15|0
1651213060000|2022-04-29 06:17:40|164.08|161.28|163.81|161.01|164.08|161.28|163.81|161.01|0
1651213070000|2022-04-29 06:17:50|163.41|160.61|163.14|160.34|163.41|160.61|162.94|160.14|0
1651213080000|2022-04-29 06:18:00|163.34|160.54|163.27|160.47|163.34|160.54|163.14|160.34|0
1651213090000|2022-04-29 06:18:10|163.2|160.4|163.27|160.47|163.27|160.47|163.14|160.34|0
1651213100000|2022-04-29 06:18:20|163.34|160.54|163.68|160.88|163.68|160.88|163.34|160.54|0
1651213110000|2022-04-29 06:18:30|163.95|161.15|163.68|160.88|163.95|161.15|163.68|160.88|0
1651213120000|2022-04-29 06:18:40|163.61|160.81|163.41|160.61|163.61|160.81|163.41|160.61|0
1651213130000|2022-04-29 06:18:50|163.27|160.47|163.68|160.88|163.68|160.88|163.27|160.47|0
1651213140000|2022-04-29 06:19:00|163.81|161.01|163.81|161.01|163.88|161.08|163.81|161.01|0
1651213150000|2022-04-29 06:19:10|163.47|160.67|163.54|160.74|163.54|160.74|163.47|160.67|0
1651213160000|2022-04-29 06:19:20|163.81|161.01|163.81|161.01|163.81|161.01|163.81|161.01|0
1651213170000|2022-04-29 06:19:30|163.88|161.08|163.68|160.88|163.95|161.15|163.68|160.88|0
1651213180000|2022-04-29 06:19:40|163.81|161.01|164.62|161.82|164.62|161.82|163.81|161.01|0
1651213190000|2022-04-29 06:19:50|164.49|161.69|164.35|161.55|164.49|161.69|164.28|161.48|0
1651213200000|2022-04-29 06:20:00|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1651213210000|2022-04-29 06:20:10|164.35|161.55|164.89|162.09|164.89|162.09|164.35|161.55|0
1651213220000|2022-04-29 06:20:20|164.76|161.96|164.35|161.55|164.76|161.96|164.35|161.55|0
1651213230000|2022-04-29 06:20:30|164.62|161.82|164.49|161.69|164.62|161.82|164.49|161.69|0
1651213240000|2022-04-29 06:20:40|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1651213250000|2022-04-29 06:20:50|164.35|161.55|164.35|161.55|164.42|161.62|164.35|161.55|0
1651213260000|2022-04-29 06:21:00|164.49|161.69|164.49|161.69|164.49|161.69|164.49|161.69|0
1651213270000|2022-04-29 06:21:10|164.55|161.75|164.76|161.96|164.76|161.96|164.55|161.75|0
1651213280000|2022-04-29 06:21:20|164.55|161.75|164.62|161.82|164.62|161.82|164.55|161.75|0
1651213290000|2022-04-29 06:21:30|164.49|161.69|164.14|161.34|164.49|161.69|163.94|161.14|0
1651213300000|2022-04-29 06:21:40|164.08|161.28|164.08|161.28|164.08|161.28|163.94|161.14|0
1651213310000|2022-04-29 06:21:50|164.01|161.21|164.21|161.41|164.21|161.41|164.01|161.21|0
1651213320000|2022-04-29 06:22:00|164.41|161.61|164.08|161.28|164.41|161.61|164.08|161.28|0
1651213330000|2022-04-29 06:22:10|163.94|161.14|163.94|161.14|163.94|161.14|163.87|161.07|0
1651213340000|2022-04-29 06:22:20|163.81|161.01|163.6|160.8|163.94|161.14|163.6|160.8|0
1651213350000|2022-04-29 06:22:30|163.74|160.94|163.67|160.87|163.74|160.94|163.6|160.8|0
1651213360000|2022-04-29 06:22:40|163.54|160.74|163.87|161.07|163.87|161.07|163.54|160.74|0
1651213370000|2022-04-29 06:22:50|164.08|161.28|164.14|161.34|164.35|161.55|164.08|161.28|0
1651213380000|2022-04-29 06:23:00|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1651213390000|2022-04-29 06:23:10|164.62|161.82|164.48|161.68|164.62|161.82|164.48|161.68|0
1651213400000|2022-04-29 06:23:20|164.62|161.82|164.48|161.68|164.62|161.82|164.48|161.68|0
1651213410000|2022-04-29 06:23:30|164.21|161.41|164.21|161.41|164.35|161.55|164.21|161.41|0
1651213420000|2022-04-29 06:23:40|164.28|161.48|164.55|161.75|164.62|161.82|164.28|161.48|0
1651213430000|2022-04-29 06:23:50|164.48|161.68|164.55|161.75|164.55|161.75|164.41|161.61|0
1651213440000|2022-04-29 06:24:00|164.48|161.68|164.95|162.15|164.95|162.15|164.48|161.68|0
1651213450000|2022-04-29 06:24:10|165.43|162.63|165.3|162.5|165.43|162.63|165.3|162.5|0
1651213460000|2022-04-29 06:24:20|165.43|162.63|166.31|163.51|166.31|163.51|165.43|162.63|0
1651213470000|2022-04-29 06:24:30|166.25|163.45|166.25|163.45|166.25|163.45|166.11|163.31|0
1651213480000|2022-04-29 06:24:40|165.97|163.17|165.43|162.63|165.97|163.17|165.43|162.63|0
1651213490000|2022-04-29 06:24:50|165.77|162.97|165.7|162.9|165.77|162.97|165.7|162.9|0
1651213500000|2022-04-29 06:25:00|165.5|162.7|165.63|162.83|165.63|162.83|165.5|162.7|0
1651213510000|2022-04-29 06:25:10|165.57|162.77|165.36|162.56|165.57|162.77|165.36|162.56|0
1651213520000|2022-04-29 06:25:20|165.02|162.22|165.16|162.36|165.22|162.42|165.02|162.22|0
1651213530000|2022-04-29 06:25:30|165.29|162.49|165.16|162.36|165.29|162.49|165.16|162.36|0
1651213540000|2022-04-29 06:25:40|165.29|162.49|165.02|162.22|165.29|162.49|165.02|162.22|0
1651213550000|2022-04-29 06:25:50|165.22|162.42|165.16|162.36|165.43|162.63|165.16|162.36|0
1651213560000|2022-04-29 06:26:00|165.02|162.22|164.89|162.09|165.02|162.22|164.89|162.09|0
1651213570000|2022-04-29 06:26:10|164.95|162.15|164.89|162.09|165.16|162.36|164.89|162.09|0
1651213580000|2022-04-29 06:26:20|165.02|162.22|164.89|162.09|165.02|162.22|164.89|162.09|0
1651213590000|2022-04-29 06:26:30|165.02|162.22|165.36|162.56|165.36|162.56|165.02|162.22|0
1651213600000|2022-04-29 06:26:40|165.16|162.36|165.29|162.49|165.29|162.49|165.16|162.36|0
1651213610000|2022-04-29 06:26:50|165.43|162.63|165.29|162.49|165.43|162.63|165.29|162.49|0
1651213620000|2022-04-29 06:27:00|165.16|162.36|164.75|161.95|165.16|162.36|164.75|161.95|0
1651213630000|2022-04-29 06:27:10|164.89|162.09|165.09|162.29|165.09|162.29|164.89|162.09|0
1651213640000|2022-04-29 06:27:20|165.16|162.36|165.43|162.63|165.43|162.63|165.16|162.36|0
1651213650000|2022-04-29 06:27:30|165.49|162.69|165.7|162.9|165.7|162.9|165.43|162.63|0
1651213660000|2022-04-29 06:27:40|165.84|163.04|165.7|162.9|165.84|163.04|165.7|162.9|0
1651213670000|2022-04-29 06:27:50|165.63|162.83|165.7|162.9|165.7|162.9|165.56|162.76|0
1651213680000|2022-04-29 06:28:00|165.76|162.96|166.11|163.31|166.11|163.31|165.76|162.96|0
1651213690000|2022-04-29 06:28:10|166.52|163.72|166.24|163.44|166.52|163.72|166.24|163.44|0
1651213700000|2022-04-29 06:28:20|165.97|163.17|165.83|163.03|165.97|163.17|165.83|163.03|0
1651213710000|2022-04-29 06:28:30|165.63|162.83|165.97|163.17|165.97|163.17|165.63|162.83|0
1651213720000|2022-04-29 06:28:40|165.83|163.03|165.56|162.76|165.83|163.03|165.56|162.76|0
1651213730000|2022-04-29 06:28:50|165.7|162.9|166.04|163.24|166.04|163.24|165.7|162.9|0
1651213740000|2022-04-29 06:29:00|165.97|163.17|165.83|163.03|165.97|163.17|165.83|163.03|0
1651213750000|2022-04-29 06:29:10|165.9|163.1|166.11|163.31|166.24|163.44|165.9|163.1|0
1651213760000|2022-04-29 06:29:20|166.24|163.44|166.38|163.58|166.38|163.58|166.24|163.44|0
1651213770000|2022-04-29 06:29:30|166.24|163.44|166.17|163.37|166.24|163.44|166.11|163.31|0
1651213780000|2022-04-29 06:29:40|166.03|163.23|165.7|162.9|166.03|163.23|165.7|162.9|0
1651213790000|2022-04-29 06:29:50|165.97|163.17|165.97|163.17|165.97|163.17|165.7|162.9|0
1651213800000|2022-04-29 06:30:00|166.1|163.3|165.97|163.17|166.1|163.3|165.83|163.03|0
1651213810000|2022-04-29 06:30:10|165.83|163.03|165.42|162.62|165.83|163.03|165.42|162.62|0
1651213820000|2022-04-29 06:30:20|165.29|162.49|165.15|162.35|165.29|162.49|165.15|162.35|0
1651213830000|2022-04-29 06:30:30|165.29|162.49|165.42|162.62|165.42|162.62|165.15|162.35|0
1651213840000|2022-04-29 06:30:40|165.35|162.55|165.29|162.49|165.35|162.55|165.29|162.49|0
1651213850000|2022-04-29 06:30:50|165.42|162.62|165.9|163.1|165.9|163.1|165.42|162.62|0
1651213860000|2022-04-29 06:31:00|165.97|163.17|165.83|163.03|165.97|163.17|165.7|162.9|0
1651213870000|2022-04-29 06:31:10|165.9|163.1|165.97|163.17|165.97|163.17|165.9|163.1|0
1651213880000|2022-04-29 06:31:20|165.9|163.1|165.7|162.9|165.97|163.17|165.7|162.9|0
1651213890000|2022-04-29 06:31:30|165.56|162.76|165.83|163.03|165.83|163.03|165.56|162.76|0
1651213900000|2022-04-29 06:31:40|165.76|162.96|165.69|162.89|165.76|162.96|165.69|162.89|0
1651213910000|2022-04-29 06:31:50|165.56|162.76|165.76|162.96|165.76|162.96|165.56|162.76|0
1651213920000|2022-04-29 06:32:00|165.69|162.89|165.97|163.17|165.97|163.17|165.69|162.89|0
1651213930000|2022-04-29 06:32:10|166.1|163.3|166.24|163.44|166.37|163.57|166.1|163.3|0
1651213940000|2022-04-29 06:32:20|166.1|163.3|166.24|163.44|166.24|163.44|166.1|163.3|0
1651213950000|2022-04-29 06:32:30|166.51|163.71|166.37|163.57|166.65|163.85|166.37|163.57|0
1651213960000|2022-04-29 06:32:40|166.24|163.44|166.65|163.85|166.78|163.98|166.24|163.44|0
1651213980000|2022-04-29 06:33:00|166.78|163.98|166.24|163.44|166.78|163.98|166.24|163.44|0
1651213990000|2022-04-29 06:33:10|166.37|163.57|166.37|163.57|166.51|163.71|166.37|163.57|0
1651214000000|2022-04-29 06:33:20|166.44|163.64|166.71|163.91|166.71|163.91|166.44|163.64|0
1651214010000|2022-04-29 06:33:30|166.65|163.85|166.92|164.12|166.92|164.12|166.65|163.85|0
1651214020000|2022-04-29 06:33:40|166.85|164.05|166.78|163.98|166.92|164.12|166.78|163.98|0
1651214030000|2022-04-29 06:33:50|166.71|163.91|166.71|163.91|166.78|163.98|166.71|163.91|0
1651214040000|2022-04-29 06:34:00|166.78|163.98|166.98|164.18|166.98|164.18|166.78|163.98|0
1651214050000|2022-04-29 06:34:10|167.12|164.32|167.19|164.39|167.19|164.39|167.12|164.32|0
1651214060000|2022-04-29 06:34:20|167.33|164.53|167.19|164.39|167.33|164.53|167.19|164.39|0
1651214070000|2022-04-29 06:34:30|167.05|164.25|166.98|164.18|167.05|164.25|166.92|164.12|0
1651214080000|2022-04-29 06:34:40|166.92|164.12|166.64|163.84|166.92|164.12|166.64|163.84|0
1651214090000|2022-04-29 06:34:50|166.71|163.91|166.78|163.98|166.78|163.98|166.64|163.84|0
1651214100000|2022-04-29 06:35:00|166.85|164.05|166.92|164.12|167.05|164.25|166.78|163.98|0
1651214110000|2022-04-29 06:35:10|167.05|164.25|167.33|164.53|167.33|164.53|167.05|164.25|0
1651214120000|2022-04-29 06:35:20|167.19|164.39|167.05|164.25|167.19|164.39|167.05|164.25|0
1651214130000|2022-04-29 06:35:30|167.19|164.39|167.05|164.25|167.19|164.39|167.05|164.25|0
1651214140000|2022-04-29 06:35:40|167.19|164.39|167.33|164.53|167.33|164.53|167.19|164.39|0
1651214160000|2022-04-29 06:36:00|167.19|164.39|167.19|164.39|167.19|164.39|167.12|164.32|0
1651214170000|2022-04-29 06:36:10|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1651214180000|2022-04-29 06:36:20|167.39|164.59|167.94|165.14|167.94|165.14|167.39|164.59|0
1651214190000|2022-04-29 06:36:30|167.87|165.07|167.94|165.14|167.94|165.14|167.87|165.07|0
1651214200000|2022-04-29 06:36:40|168.01|165.21|167.94|165.14|168.07|165.27|167.94|165.14|0
1651214210000|2022-04-29 06:36:50|168.15|165.35|167.6|164.8|168.28|165.48|167.6|164.8|0
1651214220000|2022-04-29 06:37:00|167.73|164.93|167.46|164.66|167.73|164.93|167.46|164.66|0
1651214230000|2022-04-29 06:37:10|167.6|164.8|167.32|164.52|167.6|164.8|167.32|164.52|0
1651214240000|2022-04-29 06:37:20|167.46|164.66|167.87|165.07|167.87|165.07|167.46|164.66|0
1651214250000|2022-04-29 06:37:30|167.73|164.93|167.8|165|167.87|165.07|167.73|164.93|0
1651214260000|2022-04-29 06:37:40|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1651214270000|2022-04-29 06:37:50|167.6|164.8|167.46|164.66|167.6|164.8|167.46|164.66|0
1651214280000|2022-04-29 06:38:00|167.39|164.59|167.32|164.52|167.46|164.66|167.32|164.52|0
1651214290000|2022-04-29 06:38:10|167.53|164.73|167.73|164.93|167.73|164.93|167.53|164.73|0
1651214300000|2022-04-29 06:38:20|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1651214310000|2022-04-29 06:38:30|167.66|164.86|167.39|164.59|167.66|164.86|167.32|164.52|0
1651214320000|2022-04-29 06:38:40|167.46|164.66|167.6|164.8|167.6|164.8|167.32|164.52|0
1651214330000|2022-04-29 06:38:50|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1651214340000|2022-04-29 06:39:00|167.87|165.07|168.01|165.21|168.01|165.21|167.87|165.07|0
1651214350000|2022-04-29 06:39:10|167.87|165.07|168.01|165.21|168.01|165.21|167.87|165.07|0
1651214360000|2022-04-29 06:39:20|167.87|165.07|167.73|164.93|167.87|165.07|167.73|164.93|0
1651214370000|2022-04-29 06:39:30|167.52|164.72|167.39|164.59|167.52|164.72|167.39|164.59|0
1651214380000|2022-04-29 06:39:40|167.32|164.52|167.46|164.66|167.6|164.8|167.32|164.52|0
1651214390000|2022-04-29 06:39:50|167.39|164.59|167.46|164.66|167.46|164.66|167.39|164.59|0
1651214400000|2022-04-29 06:40:00|167.18|164.38|167.46|164.66|167.46|164.66|167.18|164.38|0
1651214410000|2022-04-29 06:40:10|167.39|164.59|166.91|164.11|167.39|164.59|166.91|164.11|0
1651214420000|2022-04-29 06:40:20|167.18|164.38|167.05|164.25|167.18|164.38|166.98|164.18|0
1651214430000|2022-04-29 06:40:30|167.18|164.38|167.46|164.66|167.46|164.66|167.18|164.38|0
1651214440000|2022-04-29 06:40:40|167.52|164.72|167.59|164.79|167.59|164.79|167.52|164.72|0
1651214450000|2022-04-29 06:40:50|167.66|164.86|167.59|164.79|167.66|164.86|167.59|164.79|0
1651214460000|2022-04-29 06:41:00|167.39|164.59|167.46|164.66|167.46|164.66|167.39|164.59|0
1651214470000|2022-04-29 06:41:10|167.32|164.52|167.32|164.52|167.39|164.59|167.32|164.52|0
1651214480000|2022-04-29 06:41:20|167.05|164.25|167.18|164.38|167.18|164.38|167.05|164.25|0
1651214490000|2022-04-29 06:41:30|167.05|164.25|166.98|164.18|167.05|164.25|166.98|164.18|0
1651214500000|2022-04-29 06:41:40|166.91|164.11|166.91|164.11|166.98|164.18|166.91|164.11|0
1651214510000|2022-04-29 06:41:50|166.77|163.97|167.18|164.38|167.32|164.52|166.77|163.97|0
1651214520000|2022-04-29 06:42:00|167.05|164.25|167.18|164.38|167.25|164.45|167.05|164.25|0
1651214530000|2022-04-29 06:42:10|167.11|164.31|167.05|164.25|167.18|164.38|167.05|164.25|0
1651214540000|2022-04-29 06:42:20|167.11|164.31|167.18|164.38|167.18|164.38|167.11|164.31|0
1651214550000|2022-04-29 06:42:30|167.05|164.25|167.18|164.38|167.18|164.38|167.05|164.25|0
1651214560000|2022-04-29 06:42:40|167.05|164.25|167.05|164.25|167.05|164.25|167.05|164.25|0
1651214570000|2022-04-29 06:42:50|166.91|164.11|166.77|163.97|166.91|164.11|166.77|163.97|0
1651214580000|2022-04-29 06:43:00|166.97|164.17|166.91|164.11|166.97|164.17|166.91|164.11|0
1651214590000|2022-04-29 06:43:10|166.84|164.04|166.84|164.04|166.91|164.11|166.84|164.04|0
1651214600000|2022-04-29 06:43:20|166.91|164.11|167.11|164.31|167.11|164.31|166.91|164.11|0
1651214610000|2022-04-29 06:43:30|167.04|164.24|166.91|164.11|167.04|164.24|166.84|164.04|0
1651214620000|2022-04-29 06:43:40|166.84|164.04|166.5|163.7|166.84|164.04|166.5|163.7|0
1651214630000|2022-04-29 06:43:50|166.56|163.76|166.5|163.7|166.56|163.76|166.5|163.7|0
1651214640000|2022-04-29 06:44:00|166.63|163.83|166.77|163.97|166.77|163.97|166.63|163.83|0
1651214650000|2022-04-29 06:44:10|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1651214660000|2022-04-29 06:44:20|166.77|163.97|166.91|164.11|166.91|164.11|166.77|163.97|0
1651214670000|2022-04-29 06:44:30|166.97|164.17|166.91|164.11|166.97|164.17|166.91|164.11|0
1651214680000|2022-04-29 06:44:40|167.11|164.31|167.18|164.38|167.18|164.38|167.11|164.31|0
1651214690000|2022-04-29 06:44:50|167.38|164.58|167.38|164.58|167.38|164.58|167.32|164.52|0
1651214700000|2022-04-29 06:45:00|167.32|164.52|166.97|164.17|167.32|164.52|166.91|164.11|0
1651214710000|2022-04-29 06:45:10|167.04|164.24|167.04|164.24|167.04|164.24|166.97|164.17|0
1651214720000|2022-04-29 06:45:20|167.32|164.52|167.59|164.79|167.59|164.79|167.32|164.52|0
1651214730000|2022-04-29 06:45:30|167.73|164.93|168|165.2|168|165.2|167.73|164.93|0
1651214750000|2022-04-29 06:45:50|167.86|165.06|167.59|164.79|167.86|165.06|167.45|164.65|0
1651214760000|2022-04-29 06:46:00|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1651214770000|2022-04-29 06:46:10|167.31|164.51|167.38|164.58|167.45|164.65|167.31|164.51|0
1651214780000|2022-04-29 06:46:20|167.45|164.65|167.86|165.06|167.86|165.06|167.45|164.65|0
1651214790000|2022-04-29 06:46:30|167.72|164.92|167.65|164.85|167.72|164.92|167.59|164.79|0
1651214800000|2022-04-29 06:46:40|167.59|164.79|167.18|164.38|167.59|164.79|167.18|164.38|0
1651214810000|2022-04-29 06:46:50|167.31|164.51|167.31|164.51|167.31|164.51|167.31|164.51|0
1651214820000|2022-04-29 06:47:00|167.38|164.58|167.31|164.51|167.38|164.58|167.31|164.51|0
1651214830000|2022-04-29 06:47:10|167.45|164.65|167.31|164.51|167.45|164.65|167.31|164.51|0
1651214840000|2022-04-29 06:47:20|167.18|164.38|166.9|164.1|167.18|164.38|166.9|164.1|0
1651214850000|2022-04-29 06:47:30|166.83|164.03|166.77|163.97|166.83|164.03|166.77|163.97|0
1651214860000|2022-04-29 06:47:40|166.9|164.1|166.77|163.97|166.9|164.1|166.77|163.97|0
1651214870000|2022-04-29 06:47:50|166.9|164.1|166.9|164.1|166.97|164.17|166.9|164.1|0
1651214880000|2022-04-29 06:48:00|166.97|164.17|166.83|164.03|167.04|164.24|166.83|164.03|0
1651214890000|2022-04-29 06:48:10|166.77|163.97|166.9|164.1|166.9|164.1|166.77|163.97|0
1651214900000|2022-04-29 06:48:20|166.77|163.97|166.63|163.83|166.9|164.1|166.63|163.83|0
1651214910000|2022-04-29 06:48:30|166.77|163.97|166.63|163.83|166.77|163.97|166.63|163.83|0
1651214920000|2022-04-29 06:48:40|166.56|163.76|165.95|163.15|166.56|163.76|165.95|163.15|0
1651214930000|2022-04-29 06:48:50|166.01|163.21|165.95|163.15|166.01|163.21|165.95|163.15|0
1651214940000|2022-04-29 06:49:00|166.08|163.28|166.22|163.42|166.22|163.42|166.08|163.28|0
1651214950000|2022-04-29 06:49:10|166.36|163.56|166.29|163.49|166.36|163.56|166.29|163.49|0
1651214960000|2022-04-29 06:49:20|166.08|163.28|165.81|163.01|166.08|163.28|165.81|163.01|0
1651214980000|2022-04-29 06:49:40|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1651214990000|2022-04-29 06:49:50|166.01|163.21|165.95|163.15|166.01|163.21|165.95|163.15|0
1651215000000|2022-04-29 06:50:00|166.22|163.42|166.36|163.56|166.36|163.56|166.22|163.42|0
1651215010000|2022-04-29 06:50:10|166.22|163.42|166.22|163.42|166.28|163.48|166.22|163.42|0
1651215020000|2022-04-29 06:50:20|166.08|163.28|165.95|163.15|166.08|163.28|165.95|163.15|0
1651215030000|2022-04-29 06:50:30|166.01|163.21|166.01|163.21|166.08|163.28|166.01|163.21|0
1651215040000|2022-04-29 06:50:40|165.67|162.87|165.13|162.33|165.67|162.87|165.13|162.33|0
1651215050000|2022-04-29 06:50:50|165.27|162.47|165.27|162.47|165.27|162.47|165.13|162.33|0
1651215060000|2022-04-29 06:51:00|165.33|162.53|165.4|162.6|165.4|162.6|165.33|162.53|0
1651215070000|2022-04-29 06:51:10|165.27|162.47|165.27|162.47|165.27|162.47|165.2|162.4|0
1651215080000|2022-04-29 06:51:20|165.2|162.4|165|162.2|165.2|162.4|165|162.2|0
1651215090000|2022-04-29 06:51:30|164.86|162.06|164.72|161.92|165|162.2|164.72|161.92|0
1651215100000|2022-04-29 06:51:40|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1651215110000|2022-04-29 06:51:50|164.99|162.19|164.99|162.19|164.99|162.19|164.99|162.19|0
1651215120000|2022-04-29 06:52:00|164.92|162.12|164.59|161.79|164.99|162.19|164.59|161.79|0
1651215130000|2022-04-29 06:52:10|164.45|161.65|164.59|161.79|164.72|161.92|164.45|161.65|0
1651215140000|2022-04-29 06:52:20|164.72|161.92|164.72|161.92|164.72|161.92|164.59|161.79|0
1651215150000|2022-04-29 06:52:30|164.59|161.79|164.45|161.65|164.59|161.79|164.32|161.52|0
1651215170000|2022-04-29 06:52:50|164.52|161.72|164.72|161.92|164.72|161.92|164.52|161.72|0
1651215180000|2022-04-29 06:53:00|164.59|161.79|164.45|161.65|164.72|161.92|164.45|161.65|0
1651215210000|2022-04-29 06:53:30|164.32|161.52|164.18|161.38|164.32|161.52|164.18|161.38|0
1651215220000|2022-04-29 06:53:40|164.45|161.65|164.18|161.38|164.45|161.65|164.18|161.38|0
1651215240000|2022-04-29 06:54:00|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1651215250000|2022-04-29 06:54:10|164.18|161.38|164.32|161.52|164.32|161.52|164.18|161.38|0
1651215260000|2022-04-29 06:54:20|164.24|161.44|164.45|161.65|164.45|161.65|164.24|161.44|0
1651215270000|2022-04-29 06:54:30|164.72|161.92|164.59|161.79|164.72|161.92|164.59|161.79|0
1651215280000|2022-04-29 06:54:40|164.72|161.92|164.72|161.92|164.86|162.06|164.72|161.92|0
1651215290000|2022-04-29 06:54:50|164.45|161.65|164.31|161.51|164.45|161.65|164.24|161.44|0
1651215300000|2022-04-29 06:55:00|164.04|161.24|164.45|161.65|164.45|161.65|163.91|161.11|0
1651215310000|2022-04-29 06:55:10|164.72|161.92|164.72|161.92|164.72|161.92|164.72|161.92|0
1651215320000|2022-04-29 06:55:20|164.45|161.65|164.04|161.24|164.45|161.65|164.04|161.24|0
1651215330000|2022-04-29 06:55:30|164.18|161.38|164.31|161.51|164.31|161.51|164.18|161.38|0
1651215340000|2022-04-29 06:55:40|164.18|161.38|164.18|161.38|164.18|161.38|164.04|161.24|0
1651215350000|2022-04-29 06:55:50|164.04|161.24|164.04|161.24|164.11|161.31|164.04|161.24|0
1651215360000|2022-04-29 06:56:00|164.11|161.31|163.77|160.97|164.11|161.31|163.77|160.97|0
1651215370000|2022-04-29 06:56:10|163.64|160.84|163.84|161.04|163.91|161.11|163.64|160.84|0
1651215380000|2022-04-29 06:56:20|163.77|160.97|163.5|160.7|163.91|161.11|163.5|160.7|0
1651215390000|2022-04-29 06:56:30|163.37|160.57|163.64|160.84|163.64|160.84|163.37|160.57|0
1651215400000|2022-04-29 06:56:40|163.43|160.63|163.64|160.84|163.64|160.84|163.43|160.63|0
1651215410000|2022-04-29 06:56:50|163.5|160.7|164.08|161.28|164.08|161.28|163.5|160.7|0
1651215420000|2022-04-29 06:57:00|163.95|161.15|163.54|160.74|163.95|161.15|163.54|160.74|0
1651215430000|2022-04-29 06:57:10|163.81|161.01|163.81|161.01|163.95|161.15|163.81|161.01|0
1651215440000|2022-04-29 06:57:20|163.95|161.15|163.88|161.08|163.95|161.15|163.88|161.08|0
1651215450000|2022-04-29 06:57:30|163.95|161.15|164.08|161.28|164.08|161.28|163.95|161.15|0
1651215460000|2022-04-29 06:57:40|164.22|161.42|164.08|161.28|164.22|161.42|164.08|161.28|0
1651215470000|2022-04-29 06:57:50|164.22|161.42|164.08|161.28|164.22|161.42|164.08|161.28|0
1651215480000|2022-04-29 06:58:00|163.95|161.15|163.88|161.08|163.95|161.15|163.81|161.01|0
1651215490000|2022-04-29 06:58:10|163.81|161.01|163.95|161.15|164.08|161.28|163.81|161.01|0
1651215500000|2022-04-29 06:58:20|164.01|161.21|164.01|161.21|164.01|161.21|164.01|161.21|0
1651215510000|2022-04-29 06:58:30|164.28|161.48|164.14|161.34|164.28|161.48|164.08|161.28|0
1651215520000|2022-04-29 06:58:40|164.08|161.28|164.08|161.28|164.21|161.41|164.08|161.28|0
1651215530000|2022-04-29 06:58:50|164.14|161.34|163.81|161.01|164.14|161.34|163.81|161.01|0
1651215540000|2022-04-29 06:59:00|163.74|160.94|163.87|161.07|163.87|161.07|163.74|160.94|0
1651215550000|2022-04-29 06:59:10|163.94|161.14|163.87|161.07|163.94|161.14|163.81|161.01|0
1651215560000|2022-04-29 06:59:20|163.81|161.01|163.81|161.01|163.81|161.01|163.67|160.87|0
1651215570000|2022-04-29 06:59:30|164.21|161.41|164.21|161.41|164.21|161.41|164.08|161.28|0
1651215580000|2022-04-29 06:59:40|164.08|161.28|163.94|161.14|164.08|161.28|163.94|161.14|0
1651215590000|2022-04-29 06:59:50|163.54|160.74|163.67|160.87|163.67|160.87|163.27|160.47|0
1651215600000|2022-04-29 07:00:00|164.08|161.28|163.4|160.6|164.08|161.28|163.27|160.47|0
1651215610000|2022-04-29 07:00:10|164.08|161.28|163.67|160.87|164.08|161.28|163.67|160.87|0
1651215620000|2022-04-29 07:00:20|163.27|160.47|163.54|160.74|163.54|160.74|163.27|160.47|0
1651215630000|2022-04-29 07:00:30|164.01|161.21|163.94|161.14|164.35|161.55|163.94|161.14|0
1651215640000|2022-04-29 07:00:40|164.01|161.21|163.87|161.07|164.01|161.21|163.87|161.07|0
1651215650000|2022-04-29 07:00:50|163.81|161.01|163.6|160.8|163.81|161.01|163.54|160.74|0
1651215660000|2022-04-29 07:01:00|163.67|160.87|163.4|160.6|163.74|160.94|163.4|160.6|0
1651215670000|2022-04-29 07:01:10|163.33|160.53|162.73|159.93|163.33|160.53|162.73|159.93|0
1651215680000|2022-04-29 07:01:20|162.46|159.66|162.6|159.8|162.73|159.93|162.46|159.66|0
1651215690000|2022-04-29 07:01:30|162.33|159.53|161.93|159.13|162.33|159.53|161.93|159.13|0
1651215700000|2022-04-29 07:01:40|161.53|158.73|161.39|158.59|161.79|158.99|161.39|158.59|0
1651215710000|2022-04-29 07:01:50|160.86|158.06|161.13|158.33|161.26|158.46|160.86|158.06|0
1651215720000|2022-04-29 07:02:00|161.26|158.46|161.79|158.99|161.79|158.99|161.26|158.46|0
1651215730000|2022-04-29 07:02:10|161.53|158.73|161.79|158.99|161.79|158.99|161.53|158.73|0
1651215740000|2022-04-29 07:02:20|162.19|159.39|162.33|159.53|162.33|159.53|162.06|159.26|0
1651215750000|2022-04-29 07:02:30|161.79|158.99|161.66|158.86|161.79|158.99|161.66|158.86|0
1651215760000|2022-04-29 07:02:40|161.59|158.79|161.66|158.86|161.72|158.92|161.59|158.79|0
1651215770000|2022-04-29 07:02:50|161.93|159.13|161.66|158.86|161.93|159.13|161.66|158.86|0
1651215780000|2022-04-29 07:03:00|161.72|158.92|161.39|158.59|161.72|158.92|161.39|158.59|0
1651215790000|2022-04-29 07:03:10|161.52|158.72|162.06|159.26|162.06|159.26|161.52|158.72|0
1651215800000|2022-04-29 07:03:20|162.19|159.39|162.26|159.46|162.26|159.46|162.19|159.39|0
1651215810000|2022-04-29 07:03:30|162.19|159.39|162.19|159.39|162.26|159.46|162.19|159.39|0
1651215820000|2022-04-29 07:03:40|162.33|159.53|161.79|158.99|162.39|159.59|161.79|158.99|0
1651215830000|2022-04-29 07:03:50|161.86|159.06|161.39|158.59|161.86|159.06|161.39|158.59|0
1651215840000|2022-04-29 07:04:00|161.26|158.46|160.46|157.66|161.26|158.46|160.46|157.66|0
1651215850000|2022-04-29 07:04:10|160.25|157.45|160.06|157.26|160.25|157.45|159.92|157.12|0
1651215860000|2022-04-29 07:04:20|160.12|157.32|159.66|156.86|160.12|157.32|159.66|156.86|0
1651215870000|2022-04-29 07:04:30|158.6|155.8|158.73|155.93|158.73|155.93|158.6|155.8|0
1651215880000|2022-04-29 07:04:40|158.86|156.06|158.73|155.93|158.86|156.06|158.73|155.93|0
1651215890000|2022-04-29 07:04:50|159.35|156.55|159.77|156.97|159.77|156.97|159.35|156.55|0
1651215900000|2022-04-29 07:05:00|159.7|157.3|159.17|156.77|159.7|157.3|159.17|156.77|0
1651215910000|2022-04-29 07:05:10|159.04|156.64|159.3|156.9|159.43|157.03|159.04|156.64|0
1651215920000|2022-04-29 07:05:20|159.1|156.7|159.3|156.9|159.3|156.9|159.1|156.7|0
1651215930000|2022-04-29 07:05:30|159.43|157.03|159.7|157.3|159.7|157.3|159.17|156.77|0
1651215940000|2022-04-29 07:05:40|159.83|157.43|160.1|157.7|160.1|157.7|159.83|157.43|0
1651215950000|2022-04-29 07:05:50|159.97|157.57|159.9|157.5|160.23|157.83|159.9|157.5|0
1651215960000|2022-04-29 07:06:00|159.83|157.43|159.7|157.3|159.83|157.43|159.63|157.23|0
1651215970000|2022-04-29 07:06:10|159.83|157.43|159.57|157.17|159.83|157.43|159.57|157.17|0
1651215980000|2022-04-29 07:06:20|159.43|157.03|159.17|156.77|159.43|157.03|159.17|156.77|0
1651215990000|2022-04-29 07:06:30|158.97|156.57|159.17|156.77|159.17|156.77|158.97|156.57|0
1651216000000|2022-04-29 07:06:40|159.3|156.9|158.37|155.97|159.3|156.9|158.37|155.97|0
1651216010000|2022-04-29 07:06:50|157.84|155.44|157.58|155.18|157.84|155.44|157.45|155.05|0
1651216020000|2022-04-29 07:07:00|157.71|155.31|157.58|155.18|157.71|155.31|157.58|155.18|0
1651216030000|2022-04-29 07:07:10|157.45|155.05|157.45|155.05|157.45|155.05|157.32|154.92|0
1651216040000|2022-04-29 07:07:20|157.71|155.31|157.84|155.44|157.84|155.44|157.71|155.31|0
1651216050000|2022-04-29 07:07:30|157.98|155.58|157.84|155.44|158.11|155.71|157.84|155.44|0
1651216060000|2022-04-29 07:07:40|157.58|155.18|157.77|155.37|157.77|155.37|157.58|155.18|0
1651216070000|2022-04-29 07:07:50|157.84|155.44|157.84|155.44|157.84|155.44|157.84|155.44|0
1651216080000|2022-04-29 07:08:00|157.71|155.31|158.17|155.77|158.24|155.84|157.71|155.31|0
1651216090000|2022-04-29 07:08:10|158.24|155.84|158.77|156.37|158.77|156.37|158.24|155.84|0
1651216100000|2022-04-29 07:08:20|158.57|156.17|158.5|156.1|158.64|156.24|158.5|156.1|0
1651216110000|2022-04-29 07:08:30|158.64|156.24|158.57|156.17|158.77|156.37|158.5|156.1|0
1651216120000|2022-04-29 07:08:40|158.5|156.1|158.64|156.24|158.77|156.37|158.5|156.1|0
1651216130000|2022-04-29 07:08:50|158.57|156.17|158.37|155.97|158.77|156.37|158.37|155.97|0
1651216140000|2022-04-29 07:09:00|158.5|156.1|158.63|156.23|158.63|156.23|158.37|155.97|0
1651216150000|2022-04-29 07:09:10|159.3|156.9|159.43|157.03|159.43|157.03|159.3|156.9|0
1651216160000|2022-04-29 07:09:20|159.56|157.16|160.1|157.7|160.1|157.7|159.56|157.16|0
1651216170000|2022-04-29 07:09:30|160.36|157.96|160.36|157.96|160.36|157.96|159.83|157.43|0
1651216180000|2022-04-29 07:09:40|160.1|157.7|159.83|157.43|160.1|157.7|159.83|157.43|0
1651216190000|2022-04-29 07:09:50|159.89|157.49|160.23|157.83|160.36|157.96|159.89|157.49|0
1651216200000|2022-04-29 07:10:00|160.36|157.96|160.69|158.29|160.69|158.29|160.36|157.96|0
1651216210000|2022-04-29 07:10:10|160.63|158.23|160.36|157.96|160.63|158.23|160.36|157.96|0
1651216220000|2022-04-29 07:10:20|160.09|157.69|160.23|157.83|160.23|157.83|160.09|157.69|0
1651216230000|2022-04-29 07:10:30|160.09|157.69|160.16|157.76|160.23|157.83|159.96|157.56|0
1651216240000|2022-04-29 07:10:40|160.09|157.69|160.23|157.83|160.23|157.83|159.96|157.56|0
1651216250000|2022-04-29 07:10:50|159.96|157.56|159.69|157.29|159.96|157.56|159.69|157.29|0
1651216260000|2022-04-29 07:11:00|159.56|157.16|159.49|157.09|159.69|157.29|159.49|157.09|0
1651216270000|2022-04-29 07:11:10|159.36|156.96|159.43|157.03|159.43|157.03|159.36|156.96|0
1651216280000|2022-04-29 07:11:20|159.56|157.16|159.3|156.9|159.56|157.16|159.3|156.9|0
1651216290000|2022-04-29 07:11:30|159.49|157.09|159.36|156.96|159.56|157.16|159.36|156.96|0
1651216300000|2022-04-29 07:11:40|159.56|157.16|159.43|157.03|159.56|157.16|159.43|157.03|0
1651216310000|2022-04-29 07:11:50|159.49|157.09|160.09|157.69|160.09|157.69|159.49|157.09|0
1651216320000|2022-04-29 07:12:00|160.29|157.89|160.29|157.89|160.29|157.89|160.29|157.89|0
1651216330000|2022-04-29 07:12:10|160.36|157.96|160.09|157.69|160.36|157.96|159.96|157.56|0
1651216340000|2022-04-29 07:12:20|159.83|157.43|160.09|157.69|160.09|157.69|159.83|157.43|0
1651216350000|2022-04-29 07:12:30|159.83|157.43|160.09|157.69|160.09|157.69|159.83|157.43|0
1651216360000|2022-04-29 07:12:40|160.02|157.62|160.36|157.96|160.36|157.96|160.02|157.62|0
1651216370000|2022-04-29 07:12:50|160.62|158.22|160.62|158.22|160.62|158.22|160.49|158.09|0
1651216380000|2022-04-29 07:13:00|160.29|157.89|160.29|157.89|160.29|157.89|160.29|157.89|0
1651216390000|2022-04-29 07:13:10|160.42|158.02|160.09|157.69|160.42|158.02|160.09|157.69|0
1651216400000|2022-04-29 07:13:20|160.02|157.62|159.59|157.19|160.02|157.62|159.59|157.19|0
1651216410000|2022-04-29 07:13:30|159.79|157.39|159.93|157.53|159.93|157.53|159.79|157.39|0
1651216420000|2022-04-29 07:13:40|159.79|157.39|159.53|157.13|159.93|157.53|159.53|157.13|0
1651216430000|2022-04-29 07:13:50|159.33|156.93|158.6|156.2|159.4|157|158.6|156.2|0
1651216440000|2022-04-29 07:14:00|158.34|155.94|157.54|155.14|158.34|155.94|157.54|155.14|0
1651216450000|2022-04-29 07:14:10|157.94|155.54|158.33|155.93|158.33|155.93|157.94|155.54|0
1651216460000|2022-04-29 07:14:20|158.27|155.87|158.13|155.73|158.33|155.93|158.13|155.73|0
1651216470000|2022-04-29 07:14:30|158.07|155.67|158.27|155.87|158.33|155.93|158|155.6|0
1651216480000|2022-04-29 07:14:40|158.07|155.67|158.47|156.07|158.47|156.07|158.07|155.67|0
1651216490000|2022-04-29 07:14:50|158.07|155.67|157.94|155.54|158.07|155.67|157.94|155.54|0
1651216500000|2022-04-29 07:15:00|157.87|155.47|157.87|155.47|157.87|155.47|157.67|155.27|0
1651216510000|2022-04-29 07:15:10|157.94|155.54|158.33|155.93|158.33|155.93|157.94|155.54|0
1651216520000|2022-04-29 07:15:20|159.06|156.66|159.19|156.79|159.39|156.99|159.06|156.66|0
1651216530000|2022-04-29 07:15:30|159.39|156.99|159.66|157.26|159.66|157.26|159.26|156.86|0
1651216540000|2022-04-29 07:15:40|159.79|157.39|159.79|157.39|159.79|157.39|159.66|157.26|0
1651216550000|2022-04-29 07:15:50|159.66|157.26|159.72|157.32|159.79|157.39|159.66|157.26|0
1651216560000|2022-04-29 07:16:00|159.39|156.99|158.6|156.2|159.39|156.99|158.6|156.2|0
1651216570000|2022-04-29 07:16:10|158.73|156.33|158.33|155.93|158.73|156.33|158.33|155.93|0
1651216580000|2022-04-29 07:16:20|158.13|155.73|158.2|155.8|158.2|155.8|158.07|155.67|0
1651216590000|2022-04-29 07:16:30|158.33|155.93|158.46|156.06|158.46|156.06|158.2|155.8|0
1651216600000|2022-04-29 07:16:40|158.6|156.2|158.33|155.93|158.6|156.2|158.33|155.93|0
1651216610000|2022-04-29 07:16:50|158.2|155.8|158.26|155.86|158.33|155.93|158.2|155.8|0
1651216620000|2022-04-29 07:17:00|158.6|156.2|158.4|156|158.6|156.2|158.4|156|0
1651216630000|2022-04-29 07:17:10|158.99|156.59|158.73|156.33|158.99|156.59|158.6|156.2|0
1651216640000|2022-04-29 07:17:20|158.86|156.46|159.13|156.73|159.13|156.73|158.86|156.46|0
1651216650000|2022-04-29 07:17:30|159.32|156.92|159.26|156.86|159.32|156.92|159.19|156.79|0
1651216660000|2022-04-29 07:17:40|159.32|156.92|159.39|156.99|159.52|157.12|159.32|156.92|0
1651216670000|2022-04-29 07:17:50|159.32|156.92|159.46|157.06|159.46|157.06|159.32|156.92|0
1651216680000|2022-04-29 07:18:00|159.26|156.86|158.79|156.39|159.26|156.86|158.79|156.39|0
1651216690000|2022-04-29 07:18:10|158.86|156.46|158.73|156.33|158.86|156.46|158.6|156.2|0
1651216700000|2022-04-29 07:18:20|158.66|156.26|158.33|155.93|158.66|156.26|158.33|155.93|0
1651216710000|2022-04-29 07:18:30|158.07|155.67|158.46|156.06|158.46|156.06|158.07|155.67|0
1651216720000|2022-04-29 07:18:40|158.66|156.26|159.12|156.72|159.12|156.72|158.66|156.26|0
1651216730000|2022-04-29 07:18:50|159.26|156.86|159.39|156.99|159.39|156.99|159.12|156.72|0
1651216740000|2022-04-29 07:19:00|159.66|157.26|159.52|157.12|159.66|157.26|159.52|157.12|0
1651216750000|2022-04-29 07:19:10|159.39|156.99|159.45|157.05|159.45|157.05|159.39|156.99|0
1651216760000|2022-04-29 07:19:20|159.32|156.92|159.19|156.79|159.32|156.92|159.12|156.72|0
1651216770000|2022-04-29 07:19:30|159.26|156.86|159.12|156.72|159.26|156.86|159.12|156.72|0
1651216780000|2022-04-29 07:19:40|158.99|156.59|158.86|156.46|158.99|156.59|158.86|156.46|0
1651216790000|2022-04-29 07:19:50|158.79|156.39|158.73|156.33|158.79|156.39|158.59|156.19|0
1651216800000|2022-04-29 07:20:00|158.79|156.39|158.99|156.59|158.99|156.59|158.79|156.39|0
1651216810000|2022-04-29 07:20:10|159.39|156.99|159.45|157.05|159.65|157.25|159.39|156.99|0
1651216820000|2022-04-29 07:20:20|159.39|156.99|159.65|157.25|159.65|157.25|159.39|156.99|0
1651216830000|2022-04-29 07:20:30|159.79|157.39|160.05|157.65|160.19|157.79|159.79|157.39|0
1651216840000|2022-04-29 07:20:40|160.19|157.79|159.98|157.58|160.19|157.79|159.92|157.52|0
1651216850000|2022-04-29 07:20:50|159.92|157.52|159.85|157.45|159.92|157.52|159.65|157.25|0
1651216860000|2022-04-29 07:21:00|159.72|157.32|159.39|156.99|159.72|157.32|159.39|156.99|0
1651216870000|2022-04-29 07:21:10|159.32|156.92|159.39|156.99|159.39|156.99|159.32|156.92|0
1651216880000|2022-04-29 07:21:20|159.45|157.05|159.45|157.05|159.52|157.12|159.45|157.05|0
1651216890000|2022-04-29 07:21:30|159.52|157.12|159.32|156.92|159.52|157.12|159.32|156.92|0
1651216900000|2022-04-29 07:21:40|159.39|156.99|159.92|157.52|160.05|157.65|159.39|156.99|0
1651216910000|2022-04-29 07:21:50|159.98|157.58|159.98|157.58|160.05|157.65|159.98|157.58|0
1651216920000|2022-04-29 07:22:00|159.92|157.52|160.05|157.65|160.12|157.72|159.92|157.52|0
1651216930000|2022-04-29 07:22:10|160.18|157.78|160.58|158.18|160.58|158.18|160.18|157.78|0
1651216940000|2022-04-29 07:22:20|160.65|158.25|160.72|158.32|160.72|158.32|160.58|158.18|0
1651216950000|2022-04-29 07:22:30|160.58|158.18|160.72|158.32|160.72|158.32|160.58|158.18|0
1651216960000|2022-04-29 07:22:40|160.85|158.45|160.85|158.45|160.85|158.45|160.72|158.32|0
1651216970000|2022-04-29 07:22:50|160.78|158.38|160.78|158.38|160.92|158.52|160.78|158.38|0
1651216980000|2022-04-29 07:23:00|160.72|158.32|161.25|158.85|161.25|158.85|160.58|158.18|0
1651216990000|2022-04-29 07:23:10|160.98|158.58|160.72|158.32|161.12|158.72|160.72|158.32|0
1651217000000|2022-04-29 07:23:20|160.98|158.58|160.85|158.45|160.98|158.58|160.72|158.32|0
1651217010000|2022-04-29 07:23:30|160.78|158.38|161.38|158.98|161.38|158.98|160.72|158.32|0
1651217020000|2022-04-29 07:23:40|161.32|158.92|161.25|158.85|161.45|159.05|161.25|158.85|0
1651217030000|2022-04-29 07:23:50|160.98|158.58|160.98|158.58|161.12|158.72|160.98|158.58|0
1651217040000|2022-04-29 07:24:00|160.85|158.45|160.72|158.32|160.85|158.45|160.72|158.32|0
1651217050000|2022-04-29 07:24:10|160.58|158.18|160.58|158.18|160.58|158.18|160.58|158.18|0
1651217060000|2022-04-29 07:24:20|160.32|157.92|160.45|158.05|160.51|158.11|160.32|157.92|0
1651217070000|2022-04-29 07:24:30|160.65|158.25|160.65|158.25|160.78|158.38|160.58|158.18|0
1651217080000|2022-04-29 07:24:40|160.58|158.18|160.45|158.05|160.65|158.25|160.45|158.05|0
1651217090000|2022-04-29 07:24:50|160.38|157.98|160.18|157.78|160.38|157.98|160.18|157.78|0
1651217100000|2022-04-29 07:25:00|159.71|157.31|159.38|156.98|159.85|157.45|159.38|156.98|0
1651217110000|2022-04-29 07:25:10|159.45|157.05|159.45|157.05|159.52|157.12|159.38|156.98|0
1651217120000|2022-04-29 07:25:20|159.25|156.85|158.72|156.32|159.25|156.85|158.72|156.32|0
1651217130000|2022-04-29 07:25:30|158.85|156.45|159.31|156.91|159.31|156.91|158.85|156.45|0
1651217140000|2022-04-29 07:25:40|159.38|156.98|159.78|157.38|159.78|157.38|159.38|156.98|0
1651217150000|2022-04-29 07:25:50|160.11|157.71|159.78|157.38|160.11|157.71|159.78|157.38|0
1651217160000|2022-04-29 07:26:00|159.98|157.58|159.98|157.58|159.98|157.58|159.91|157.51|0
1651217170000|2022-04-29 07:26:10|159.78|157.38|160.05|157.65|160.05|157.65|159.78|157.38|0
1651217180000|2022-04-29 07:26:20|160.45|158.05|160.85|158.45|160.91|158.51|160.45|158.05|0
1651217190000|2022-04-29 07:26:30|160.91|158.51|160.85|158.45|160.98|158.58|160.85|158.45|0
1651217200000|2022-04-29 07:26:40|160.98|158.58|160.98|158.58|160.98|158.58|160.85|158.45|0
1651217210000|2022-04-29 07:26:50|161.04|158.64|160.91|158.51|161.25|158.85|160.91|158.51|0
1651217220000|2022-04-29 07:27:00|161.11|158.71|161.38|158.98|161.45|159.05|161.11|158.71|0
1651217230000|2022-04-29 07:27:10|161.52|159.12|161.25|158.85|161.52|159.12|161.25|158.85|0
1651217240000|2022-04-29 07:27:20|160.51|158.11|160.58|158.18|160.71|158.31|160.45|158.05|0
1651217250000|2022-04-29 07:27:30|160.45|158.05|160.24|157.84|160.45|158.05|160.24|157.84|0
1651217260000|2022-04-29 07:27:40|160.18|157.78|160.05|157.65|160.18|157.78|159.91|157.51|0
1651217270000|2022-04-29 07:27:50|159.84|157.44|159.58|157.18|159.84|157.44|159.58|157.18|0
1651217280000|2022-04-29 07:28:00|159.38|156.98|159.38|156.98|159.38|156.98|159.18|156.78|0
1651217290000|2022-04-29 07:28:10|159.18|156.78|159.78|157.38|159.78|157.38|159.18|156.78|0
1651217300000|2022-04-29 07:28:20|159.71|157.31|159.25|156.85|159.71|157.31|159.25|156.85|0
1651217310000|2022-04-29 07:28:30|158.98|156.58|158.98|156.58|158.98|156.58|158.72|156.32|0
1651217320000|2022-04-29 07:28:40|159.05|156.65|158.58|156.18|159.11|156.71|158.58|156.18|0
1651217330000|2022-04-29 07:28:50|158.45|156.05|158.32|155.92|158.45|156.05|158.25|155.85|0
1651217340000|2022-04-29 07:29:00|158.45|156.05|158.78|156.38|158.78|156.38|158.45|156.05|0
1651217350000|2022-04-29 07:29:10|159.11|156.71|159.51|157.11|159.51|157.11|159.11|156.71|0
1651217360000|2022-04-29 07:29:20|159.64|157.24|159.38|156.98|159.64|157.24|159.38|156.98|0
1651217370000|2022-04-29 07:29:30|159.51|157.11|159.78|157.38|159.78|157.38|159.51|157.11|0
1651217380000|2022-04-29 07:29:40|159.64|157.24|160.24|157.84|160.24|157.84|159.64|157.24|0
1651217390000|2022-04-29 07:29:50|160.51|158.11|160.31|157.91|160.71|158.31|160.31|157.91|0
1651217400000|2022-04-29 07:30:00|160.37|157.97|160.58|158.18|160.58|158.18|160.37|157.97|0
1651217410000|2022-04-29 07:30:10|160.84|158.44|161.31|158.91|161.31|158.91|160.84|158.44|0
1651217420000|2022-04-29 07:30:20|161.24|158.84|161.31|158.91|161.31|158.91|160.98|158.58|0
1651217430000|2022-04-29 07:30:30|161.24|158.84|161.58|159.18|161.58|159.18|161.24|158.84|0
1651217440000|2022-04-29 07:30:40|161.38|158.98|161.38|158.98|161.58|159.18|161.38|158.98|0
1651217450000|2022-04-29 07:30:50|161.31|158.91|161.31|158.91|161.38|158.98|161.31|158.91|0
1651217460000|2022-04-29 07:31:00|161.44|159.04|161.11|158.71|161.44|159.04|161.04|158.64|0
1651217470000|2022-04-29 07:31:10|161.17|158.77|160.58|158.18|161.17|158.77|160.44|158.04|0
1651217480000|2022-04-29 07:31:20|160.98|158.58|160.98|158.58|160.98|158.58|160.84|158.44|0
1651217490000|2022-04-29 07:31:30|160.91|158.51|160.98|158.58|161.11|158.71|160.91|158.51|0
1651217500000|2022-04-29 07:31:40|161.24|158.84|161.51|159.11|161.51|159.11|161.24|158.84|0
1651217510000|2022-04-29 07:31:50|161.64|159.24|162.05|159.65|162.18|159.78|161.64|159.24|0
1651217520000|2022-04-29 07:32:00|162.24|159.84|162.38|159.98|162.51|160.11|162.24|159.84|0
1651217530000|2022-04-29 07:32:10|162.18|159.78|161.98|159.58|162.45|160.05|161.98|159.58|0
1651217540000|2022-04-29 07:32:20|161.78|159.38|161.64|159.24|161.78|159.38|161.51|159.11|0
1651217550000|2022-04-29 07:32:30|161.71|159.31|161.57|159.17|161.71|159.31|161.51|159.11|0
1651217560000|2022-04-29 07:32:40|161.51|159.11|161.91|159.51|161.91|159.51|161.51|159.11|0
1651217570000|2022-04-29 07:32:50|161.71|159.31|161.57|159.17|161.71|159.31|161.57|159.17|0
1651217580000|2022-04-29 07:33:00|161.64|159.24|161.37|158.97|161.64|159.24|161.37|158.97|0
1651217590000|2022-04-29 07:33:10|162.04|159.64|162.31|159.91|162.31|159.91|162.04|159.64|0
1651217600000|2022-04-29 07:33:20|162.45|160.05|162.18|159.78|162.45|160.05|162.18|159.78|0
1651217610000|2022-04-29 07:33:30|161.84|159.44|161.91|159.51|161.91|159.51|161.84|159.44|0
1651217620000|2022-04-29 07:33:40|161.97|159.57|161.91|159.51|161.97|159.57|161.71|159.31|0
1651217630000|2022-04-29 07:33:50|161.78|159.38|161.37|158.97|161.78|159.38|161.37|158.97|0
1651217640000|2022-04-29 07:34:00|161.24|158.84|160.97|158.57|161.24|158.84|160.84|158.44|0
1651217650000|2022-04-29 07:34:10|161.11|158.71|161.37|158.97|161.37|158.97|161.11|158.71|0
1651217660000|2022-04-29 07:34:20|161.64|159.24|161.64|159.24|161.64|159.24|161.51|159.11|0
1651217670000|2022-04-29 07:34:30|161.51|159.11|161.51|159.11|161.51|159.11|161.37|158.97|0
1651217680000|2022-04-29 07:34:40|161.97|159.57|161.97|159.57|162.04|159.64|161.97|159.57|0
1651217690000|2022-04-29 07:34:50|161.77|159.37|161.77|159.37|161.77|159.37|161.77|159.37|0
1651217700000|2022-04-29 07:35:00|161.7|159.3|162.31|159.91|162.31|159.91|161.7|159.3|0
1651217710000|2022-04-29 07:35:10|162.38|159.98|162.18|159.78|162.38|159.98|162.11|159.71|0
1651217720000|2022-04-29 07:35:20|162.38|159.98|162.31|159.91|162.44|160.04|162.31|159.91|0
1651217730000|2022-04-29 07:35:30|162.04|159.64|162.18|159.78|162.18|159.78|162.04|159.64|0
1651217740000|2022-04-29 07:35:40|162.44|160.04|162.44|160.04|162.58|160.18|162.44|160.04|0
1651217750000|2022-04-29 07:35:50|162.18|159.78|162.18|159.78|162.24|159.84|162.18|159.78|0
1651217760000|2022-04-29 07:36:00|162.24|159.84|162.71|160.31|162.71|160.31|162.24|159.84|0
1651217770000|2022-04-29 07:36:10|162.64|160.24|162.44|160.04|162.71|160.31|162.44|160.04|0
1651217780000|2022-04-29 07:36:20|162.31|159.91|162.18|159.78|162.31|159.91|162.18|159.78|0
1651217790000|2022-04-29 07:36:30|162.24|159.84|162.58|160.18|162.58|160.18|162.24|159.84|0
1651217800000|2022-04-29 07:36:40|162.44|160.04|162.37|159.97|162.44|160.04|162.37|159.97|0
1651217810000|2022-04-29 07:36:50|162.78|160.38|162.85|160.45|162.98|160.58|162.78|160.38|0
1651217820000|2022-04-29 07:37:00|162.78|160.38|163.65|161.25|163.65|161.25|162.71|160.31|0
1651217830000|2022-04-29 07:37:10|163.52|161.12|163.31|160.91|163.52|161.12|163.31|160.91|0
1651217840000|2022-04-29 07:37:20|163.52|161.12|163.52|161.12|163.52|161.12|163.25|160.85|0
1651217850000|2022-04-29 07:37:30|163.45|161.05|163.38|160.98|163.52|161.12|163.38|160.98|0
1651217860000|2022-04-29 07:37:40|163.52|161.12|163.65|161.25|163.65|161.25|163.38|160.98|0
1651217870000|2022-04-29 07:37:50|163.92|161.52|163.92|161.52|164.19|161.79|163.92|161.52|0
1651217880000|2022-04-29 07:38:00|164.06|161.66|164.06|161.66|164.19|161.79|163.92|161.52|0
1651217890000|2022-04-29 07:38:10|164.12|161.72|164.06|161.66|164.12|161.72|164.06|161.66|0
1651217900000|2022-04-29 07:38:20|164.12|161.72|163.65|161.25|164.12|161.72|163.65|161.25|0
1651217910000|2022-04-29 07:38:30|163.58|161.18|163.58|161.18|163.58|161.18|163.52|161.12|0
1651217920000|2022-04-29 07:38:40|163.52|161.12|163.25|160.85|163.52|161.12|163.25|160.85|0
1651217930000|2022-04-29 07:38:50|163.38|160.98|163.25|160.85|163.38|160.98|163.25|160.85|0
1651217940000|2022-04-29 07:39:00|163.38|160.98|163.11|160.71|163.38|160.98|163.04|160.64|0
1651217950000|2022-04-29 07:39:10|163.04|160.64|163.25|160.85|163.25|160.85|162.84|160.44|0
1651217960000|2022-04-29 07:39:20|163.18|160.78|163.52|161.12|163.52|161.12|163.18|160.78|0
1651217970000|2022-04-29 07:39:30|163.65|161.25|164.06|161.66|164.06|161.66|163.65|161.25|0
1651217980000|2022-04-29 07:39:40|163.52|161.12|163.38|160.98|163.72|161.32|163.38|160.98|0
1651217990000|2022-04-29 07:39:50|163.25|160.85|163.25|160.85|163.25|160.85|163.18|160.78|0
1651218000000|2022-04-29 07:40:00|163.38|160.98|163.79|161.39|163.79|161.39|163.38|160.98|0
1651218010000|2022-04-29 07:40:10|163.45|161.05|163.65|161.25|163.65|161.25|163.45|161.05|0
1651218020000|2022-04-29 07:40:20|163.79|161.39|163.11|160.71|163.79|161.39|163.11|160.71|0
1651218030000|2022-04-29 07:40:30|163.18|160.78|162.77|160.37|163.18|160.78|162.77|160.37|0
1651218040000|2022-04-29 07:40:40|162.44|160.04|162.17|159.77|162.44|160.04|162.04|159.64|0
1651218050000|2022-04-29 07:40:50|163.09|160.69|163.09|160.69|163.09|160.69|162.95|160.55|0
1651218060000|2022-04-29 07:41:00|161.98|159.58|162.11|159.71|162.11|159.71|161.77|159.37|0
1651218070000|2022-04-29 07:41:10|161.98|159.58|161.57|159.17|162.04|159.64|161.57|159.17|0
1651218080000|2022-04-29 07:41:20|161.37|158.97|161.17|158.77|161.37|158.97|161.17|158.77|0
1651218090000|2022-04-29 07:41:30|161.04|158.64|161.04|158.64|161.1|158.7|161.04|158.64|0
1651218100000|2022-04-29 07:41:40|161.17|158.77|161.3|158.9|161.84|159.44|161.17|158.77|0
1651218110000|2022-04-29 07:41:50|161.17|158.77|161.3|158.9|161.3|158.9|161.17|158.77|0
1651218120000|2022-04-29 07:42:00|161.84|159.44|162.65|160.25|162.65|160.25|161.84|159.44|0
1651218130000|2022-04-29 07:42:10|162.58|160.18|163.19|160.79|163.19|160.79|162.58|160.18|0
1651218140000|2022-04-29 07:42:20|162.24|159.84|162.17|159.77|162.24|159.84|162.11|159.71|0
1651218150000|2022-04-29 07:42:30|162.11|159.71|161.84|159.44|162.11|159.71|161.84|159.44|0
1651218160000|2022-04-29 07:42:40|162.17|159.77|161.77|159.37|162.24|159.84|161.77|159.37|0
1651218170000|2022-04-29 07:42:50|161.9|159.5|162.17|159.77|162.17|159.77|161.9|159.5|0
1651218180000|2022-04-29 07:43:00|162.24|159.84|161.97|159.57|162.24|159.84|161.84|159.44|0
1651218190000|2022-04-29 07:43:10|161.84|159.44|161.7|159.3|161.84|159.44|161.7|159.3|0
1651218200000|2022-04-29 07:43:20|161.77|159.37|161.44|159.04|161.84|159.44|161.44|159.04|0
1651218210000|2022-04-29 07:43:30|161.37|158.97|161.03|158.63|161.37|158.97|161.03|158.63|0
1651218220000|2022-04-29 07:43:40|161.17|158.77|161.7|159.3|161.7|159.3|161.17|158.77|0
1651218230000|2022-04-29 07:43:50|162.04|159.64|161.77|159.37|162.11|159.71|161.77|159.37|0
1651218240000|2022-04-29 07:44:00|161.7|159.3|162.31|159.91|162.31|159.91|161.7|159.3|0
1651218250000|2022-04-29 07:44:10|162.38|159.98|162.78|160.38|162.78|160.38|162.38|159.98|0
1651218260000|2022-04-29 07:44:20|162.64|160.24|162.31|159.91|162.64|160.24|162.31|159.91|0
1651218270000|2022-04-29 07:44:30|162.11|159.71|162.38|159.98|162.38|159.98|162.11|159.71|0
1651218280000|2022-04-29 07:44:40|162.31|159.91|162.37|159.97|162.64|160.24|162.31|159.91|0
1651218290000|2022-04-29 07:44:50|162.44|160.04|162.44|160.04|162.44|160.04|162.24|159.84|0
1651218300000|2022-04-29 07:45:00|162.3|159.9|162.51|160.11|162.51|160.11|162.17|159.77|0
1651218310000|2022-04-29 07:45:10|162.11|159.71|162.24|159.84|162.24|159.84|161.97|159.57|0
1651218320000|2022-04-29 07:45:20|162.17|159.77|162.24|159.84|162.24|159.84|162.11|159.71|0
1651218330000|2022-04-29 07:45:30|161.97|159.57|161.84|159.44|161.97|159.57|161.84|159.44|0
1651218340000|2022-04-29 07:45:40|161.7|159.3|161.97|159.57|161.97|159.57|161.7|159.3|0
1651218350000|2022-04-29 07:45:50|161.9|159.5|162.03|159.63|162.1|159.7|161.9|159.5|0
1651218360000|2022-04-29 07:46:00|161.84|159.44|161.57|159.17|161.84|159.44|161.57|159.17|0
1651218370000|2022-04-29 07:46:10|161.3|158.9|161.5|159.1|161.5|159.1|161.17|158.77|0
1651218380000|2022-04-29 07:46:20|161.57|159.17|161.57|159.17|161.57|159.17|161.57|159.17|0
1651218390000|2022-04-29 07:46:30|161.17|158.77|161.7|159.3|161.7|159.3|161.17|158.77|0
1651218400000|2022-04-29 07:46:40|161.57|159.17|161.63|159.23|161.77|159.37|161.57|159.17|0
1651218410000|2022-04-29 07:46:50|161.7|159.3|161.7|159.3|161.7|159.3|161.7|159.3|0
1651218420000|2022-04-29 07:47:00|161.57|159.17|161.7|159.3|161.7|159.3|161.57|159.17|0
1651218430000|2022-04-29 07:47:10|161.57|159.17|162.1|159.7|162.1|159.7|161.57|159.17|0
1651218440000|2022-04-29 07:47:20|161.9|159.5|161.97|159.57|162.03|159.63|161.9|159.5|0
1651218450000|2022-04-29 07:47:30|161.76|159.36|161.7|159.3|161.83|159.43|161.7|159.3|0
1651218460000|2022-04-29 07:47:40|161.57|159.17|161.57|159.17|161.57|159.17|161.5|159.1|0
1651218470000|2022-04-29 07:47:50|161.7|159.3|162.24|159.84|162.24|159.84|161.7|159.3|0
1651218480000|2022-04-29 07:48:00|162.78|160.38|163.11|160.71|163.18|160.78|162.78|160.38|0
1651218490000|2022-04-29 07:48:10|163.04|160.64|163.18|160.78|163.18|160.78|163.04|160.64|0
1651218500000|2022-04-29 07:48:20|163.85|161.45|163.72|161.32|163.85|161.45|163.72|161.32|0
1651218510000|2022-04-29 07:48:30|163.78|161.38|163.04|160.64|163.85|161.45|163.04|160.64|0
1651218520000|2022-04-29 07:48:40|162.77|160.37|162.57|160.17|162.77|160.37|162.37|159.97|0
1651218530000|2022-04-29 07:48:50|162.51|160.11|162.64|160.24|162.64|160.24|162.51|160.11|0
1651218540000|2022-04-29 07:49:00|162.24|159.84|162.37|159.97|162.5|160.1|162.24|159.84|0
1651218550000|2022-04-29 07:49:10|162.24|159.84|162.37|159.97|162.5|160.1|162.24|159.84|0
1651218560000|2022-04-29 07:49:20|162.5|160.1|162.5|160.1|162.64|160.24|162.37|159.97|0
1651218570000|2022-04-29 07:49:30|162.64|160.24|162.91|160.51|162.91|160.51|162.64|160.24|0
1651218580000|2022-04-29 07:49:40|162.84|160.44|163.04|160.64|163.04|160.64|162.84|160.44|0
1651218590000|2022-04-29 07:49:50|163.18|160.78|163.38|160.98|163.38|160.98|163.18|160.78|0
1651218600000|2022-04-29 07:50:00|163.45|161.05|163.92|161.52|164.05|161.65|163.45|161.05|0
1651218610000|2022-04-29 07:50:10|164.19|161.79|164.39|161.99|164.53|162.13|164.19|161.79|0
1651218620000|2022-04-29 07:50:20|164.32|161.92|164.8|162.4|164.8|162.4|164.19|161.79|0
1651218630000|2022-04-29 07:50:30|165.07|162.67|165.07|162.67|165.07|162.67|165.07|162.67|0
1651218640000|2022-04-29 07:50:40|164.93|162.53|164.12|161.72|164.93|162.53|164.12|161.72|0
1651218650000|2022-04-29 07:50:50|163.78|161.38|163.18|160.78|163.85|161.45|163.18|160.78|0
1651218660000|2022-04-29 07:51:00|163.04|160.64|163.04|160.64|163.04|160.64|162.91|160.51|0
1651218670000|2022-04-29 07:51:10|163.18|160.78|163.04|160.64|163.24|160.84|163.04|160.64|0
1651218680000|2022-04-29 07:51:20|162.77|160.37|162.91|160.51|162.91|160.51|162.77|160.37|0
1651218700000|2022-04-29 07:51:40|162.37|159.97|162.37|159.97|162.37|159.97|162.1|159.7|0
1651218710000|2022-04-29 07:51:50|162.23|159.83|162.23|159.83|162.23|159.83|162.23|159.83|0
1651218720000|2022-04-29 07:52:00|162.3|159.9|161.96|159.56|162.3|159.9|161.96|159.56|0
1651218730000|2022-04-29 07:52:10|161.7|159.3|161.56|159.16|161.7|159.3|161.56|159.16|0
1651218740000|2022-04-29 07:52:20|161.7|159.3|162.16|159.76|162.16|159.76|161.7|159.3|0
1651218750000|2022-04-29 07:52:30|162.23|159.83|161.76|159.36|162.23|159.83|161.76|159.36|0
1651218760000|2022-04-29 07:52:40|162.1|159.7|162.3|159.9|162.3|159.9|161.96|159.56|0
1651218770000|2022-04-29 07:52:50|162.1|159.7|161.69|159.29|162.1|159.7|161.69|159.29|0
1651218780000|2022-04-29 07:53:00|161.62|159.22|161.22|158.82|161.62|159.22|161.22|158.82|0
1651218790000|2022-04-29 07:53:10|161.43|159.03|161.69|159.29|161.69|159.29|161.43|159.03|0
1651218800000|2022-04-29 07:53:20|161.56|159.16|161.49|159.09|161.69|159.29|161.49|159.09|0
1651218810000|2022-04-29 07:53:30|161.62|159.22|161.56|159.16|161.69|159.29|161.49|159.09|0
1651218820000|2022-04-29 07:53:40|161.83|159.43|161.96|159.56|161.96|159.56|161.83|159.43|0
1651218830000|2022-04-29 07:53:50|162.1|159.7|162.63|160.23|162.63|160.23|162.1|159.7|0
1651218840000|2022-04-29 07:54:00|162.9|160.5|162.63|160.23|162.9|160.5|162.5|160.1|0
1651218850000|2022-04-29 07:54:10|162.9|160.5|163.1|160.7|163.37|160.97|162.9|160.5|0
1651218860000|2022-04-29 07:54:20|163.17|160.77|163.31|160.91|163.31|160.91|163.17|160.77|0
1651218870000|2022-04-29 07:54:30|163.44|161.04|163.37|160.97|163.44|161.04|163.37|160.97|0
1651218880000|2022-04-29 07:54:40|163.24|160.84|163.04|160.64|163.24|160.84|163.04|160.64|0
1651218890000|2022-04-29 07:54:50|163.1|160.7|163.04|160.64|163.1|160.7|163.04|160.64|0
1651218900000|2022-04-29 07:55:00|162.97|160.57|163.1|160.7|163.1|160.7|162.97|160.57|0
1651218910000|2022-04-29 07:55:10|163.04|160.64|163.31|160.91|163.31|160.91|163.04|160.64|0
1651218920000|2022-04-29 07:55:20|163.1|160.7|163.04|160.64|163.1|160.7|163.04|160.64|0
1651218930000|2022-04-29 07:55:30|162.9|160.5|162.9|160.5|163.17|160.77|162.9|160.5|0
1651218940000|2022-04-29 07:55:40|162.83|160.43|163.04|160.64|163.04|160.64|162.83|160.43|0
1651218950000|2022-04-29 07:55:50|163.1|160.7|163.31|160.91|163.31|160.91|163.1|160.7|0
1651218960000|2022-04-29 07:56:00|163.37|160.97|163.31|160.91|163.37|160.97|163.31|160.91|0
1651218970000|2022-04-29 07:56:10|163.24|160.84|163.04|160.64|163.24|160.84|163.04|160.64|0
1651218980000|2022-04-29 07:56:20|162.77|160.37|162.77|160.37|162.77|160.37|162.77|160.37|0
1651218990000|2022-04-29 07:56:30|162.63|160.23|162.43|160.03|162.63|160.23|162.43|160.03|0
1651219000000|2022-04-29 07:56:40|162.56|160.16|162.29|159.89|162.56|160.16|162.29|159.89|0
1651219010000|2022-04-29 07:56:50|162.36|159.96|162.23|159.83|162.36|159.96|162.23|159.83|0
1651219020000|2022-04-29 07:57:00|162.29|159.89|161.75|159.35|162.29|159.89|161.75|159.35|0
1651219030000|2022-04-29 07:57:10|161.42|159.02|161.42|159.02|161.42|159.02|161.29|158.89|0
1651219040000|2022-04-29 07:57:20|161.56|159.16|161.56|159.16|161.62|159.22|161.56|159.16|0
1651219050000|2022-04-29 07:57:30|161.49|159.09|161.49|159.09|161.56|159.16|161.49|159.09|0
1651219060000|2022-04-29 07:57:40|161.22|158.82|161.02|158.62|161.22|158.82|161.02|158.62|0
1651219070000|2022-04-29 07:57:50|160.95|158.55|161.02|158.62|161.02|158.62|160.95|158.55|0
1651219080000|2022-04-29 07:58:00|161.15|158.75|161.89|159.49|161.89|159.49|161.08|158.68|0
1651219090000|2022-04-29 07:58:10|161.49|159.09|161.35|158.95|161.49|159.09|161.15|158.75|0
1651219100000|2022-04-29 07:58:20|161.29|158.89|161.62|159.22|161.62|159.22|161.29|158.89|0
1651219110000|2022-04-29 07:58:30|161.29|158.89|161.29|158.89|161.55|159.15|161.29|158.89|0
1651219120000|2022-04-29 07:58:40|161.35|158.95|161.15|158.75|161.42|159.02|161.15|158.75|0
1651219130000|2022-04-29 07:58:50|161.29|158.89|161.15|158.75|161.29|158.89|161.15|158.75|0
1651219140000|2022-04-29 07:59:00|161.29|158.89|161.42|159.02|161.42|159.02|161.22|158.82|0
1651219150000|2022-04-29 07:59:10|161.35|158.95|161.22|158.82|161.35|158.95|161.22|158.82|0
1651219160000|2022-04-29 07:59:20|161.29|158.89|161.48|159.08|161.48|159.08|161.29|158.89|0
1651219170000|2022-04-29 07:59:30|161.69|159.29|161.82|159.42|161.82|159.42|161.69|159.29|0
1651219180000|2022-04-29 07:59:40|161.69|159.29|161.69|159.29|161.89|159.49|161.69|159.29|0
1651219190000|2022-04-29 07:59:50|161.62|159.22|161.69|159.29|161.75|159.35|161.62|159.22|0
1651219200000|2022-04-29 08:00:00|161.96|159.56|162.36|159.96|162.36|159.96|161.42|159.02|0
1651219210000|2022-04-29 08:00:10|161.82|159.42|162.09|159.69|162.09|159.69|161.82|159.42|0
1651219220000|2022-04-29 08:00:20|162.22|159.82|161.75|159.35|162.22|159.82|161.75|159.35|0
1651219230000|2022-04-29 08:00:30|161.82|159.42|161.69|159.29|161.82|159.42|161.42|159.02|0
1651219240000|2022-04-29 08:00:40|161.42|159.02|161.35|158.95|161.42|159.02|161.28|158.88|0
1651219250000|2022-04-29 08:00:50|161.48|159.08|161.15|158.75|161.48|159.08|161.15|158.75|0
1651219260000|2022-04-29 08:01:00|161.02|158.62|161.21|158.81|161.21|158.81|160.88|158.48|0
1651219270000|2022-04-29 08:01:10|161.55|159.15|161.82|159.42|161.82|159.42|161.48|159.08|0
1651219280000|2022-04-29 08:01:20|161.75|159.35|162.49|160.09|162.49|160.09|161.75|159.35|0
1651219290000|2022-04-29 08:01:30|162.36|159.96|161.95|159.55|162.36|159.96|161.95|159.55|0
1651219300000|2022-04-29 08:01:40|161.55|159.15|161.69|159.29|161.69|159.29|161.55|159.15|0
1651219310000|2022-04-29 08:01:50|161.95|159.55|161.28|158.88|161.95|159.55|161.28|158.88|0
1651219320000|2022-04-29 08:02:00|161.21|158.81|161.02|158.62|161.21|158.81|161.02|158.62|0
1651219330000|2022-04-29 08:02:10|161.28|158.88|161.68|159.28|161.68|159.28|161.28|158.88|0
1651219340000|2022-04-29 08:02:20|161.55|159.15|161.82|159.42|161.82|159.42|161.55|159.15|0
1651219350000|2022-04-29 08:02:30|161.75|159.35|161.68|159.28|161.82|159.42|161.68|159.28|0
1651219360000|2022-04-29 08:02:40|161.82|159.42|161.82|159.42|161.82|159.42|161.82|159.42|0
1651219370000|2022-04-29 08:02:50|161.95|159.55|163.16|160.76|163.16|160.76|161.95|159.55|0
1651219380000|2022-04-29 08:03:00|163.03|160.63|163.03|160.63|163.57|161.17|163.03|160.63|0
1651219390000|2022-04-29 08:03:10|162.69|160.29|162.62|160.22|162.89|160.49|162.62|160.22|0
1651219400000|2022-04-29 08:03:20|162.55|160.15|162.62|160.22|162.62|160.22|162.49|160.09|0
1651219410000|2022-04-29 08:03:30|162.55|160.15|162.35|159.95|162.55|160.15|162.35|159.95|0
1651219420000|2022-04-29 08:03:40|162.09|159.69|162.22|159.82|162.22|159.82|162.09|159.69|0
1651219430000|2022-04-29 08:03:50|162.35|159.95|162.49|160.09|162.49|160.09|162.35|159.95|0
1651219440000|2022-04-29 08:04:00|162.28|159.88|162.55|160.15|162.62|160.22|162.22|159.82|0
1651219450000|2022-04-29 08:04:10|162.62|160.22|163.16|160.76|163.16|160.76|162.49|160.09|0
1651219460000|2022-04-29 08:04:20|163.3|160.9|163.09|160.69|163.43|161.03|163.09|160.69|0
1651219470000|2022-04-29 08:04:30|162.89|160.49|162.62|160.22|162.89|160.49|162.62|160.22|0
1651219480000|2022-04-29 08:04:40|162.55|160.15|162.62|160.22|162.62|160.22|162.49|160.09|0
1651219490000|2022-04-29 08:04:50|162.55|160.15|162.76|160.36|162.76|160.36|162.55|160.15|0
1651219500000|2022-04-29 08:05:00|163.3|160.9|164.24|161.84|164.24|161.84|163.3|160.9|0
1651219510000|2022-04-29 08:05:10|164.17|161.77|163.57|161.17|164.17|161.77|163.57|161.17|0
1651219520000|2022-04-29 08:05:20|163.5|161.1|163.9|161.5|163.9|161.5|163.5|161.1|0
1651219530000|2022-04-29 08:05:30|163.3|160.9|163.43|161.03|163.43|161.03|163.3|160.9|0
1651219540000|2022-04-29 08:05:40|163.57|161.17|163.3|160.9|163.63|161.23|163.3|160.9|0
1651219550000|2022-04-29 08:05:50|163.16|160.76|163.03|160.63|163.43|161.03|163.03|160.63|0
1651219560000|2022-04-29 08:06:00|163.09|160.69|163.29|160.89|163.29|160.89|163.09|160.69|0
1651219570000|2022-04-29 08:06:10|163.16|160.76|162.76|160.36|163.16|160.76|162.76|160.36|0
1651219580000|2022-04-29 08:06:20|162.62|160.22|162.55|160.15|162.62|160.22|162.49|160.09|0
1651219590000|2022-04-29 08:06:30|162.42|160.02|162.35|159.95|162.42|160.02|162.28|159.88|0
1651219600000|2022-04-29 08:06:40|162.42|160.02|161.81|159.41|162.42|160.02|161.81|159.41|0
1651219610000|2022-04-29 08:06:50|161.55|159.15|161.68|159.28|161.68|159.28|161.55|159.15|0
1651219620000|2022-04-29 08:07:00|161.61|159.21|161.28|158.88|161.61|159.21|161.28|158.88|0
1651219630000|2022-04-29 08:07:10|161.68|159.28|161.68|159.28|161.68|159.28|161.55|159.15|0
1651219640000|2022-04-29 08:07:20|161.55|159.15|161.61|159.21|161.81|159.41|161.55|159.15|0
1651219650000|2022-04-29 08:07:30|161.68|159.28|162.22|159.82|162.22|159.82|161.68|159.28|0
1651219660000|2022-04-29 08:07:40|162.35|159.95|162.35|159.95|162.35|159.95|162.22|159.82|0
1651219670000|2022-04-29 08:07:50|162.22|159.82|162.48|160.08|162.48|160.08|161.95|159.55|0
1651219680000|2022-04-29 08:08:00|162.41|160.01|162.08|159.68|162.48|160.08|162.08|159.68|0
1651219690000|2022-04-29 08:08:10|162.01|159.61|161.81|159.41|162.22|159.82|161.81|159.41|0
1651219700000|2022-04-29 08:08:20|161.88|159.48|161.95|159.55|161.95|159.55|161.81|159.41|0
1651219710000|2022-04-29 08:08:30|162.08|159.68|162.08|159.68|162.08|159.68|162.08|159.68|0
1651219720000|2022-04-29 08:08:40|162.15|159.75|162.62|160.22|162.62|160.22|162.08|159.68|0
1651219730000|2022-04-29 08:08:50|162.21|159.81|162.48|160.08|162.48|160.08|162.21|159.81|0
1651219740000|2022-04-29 08:09:00|162.08|159.68|162.08|159.68|162.14|159.74|162.08|159.68|0
1651219750000|2022-04-29 08:09:10|161.81|159.41|162.21|159.81|162.21|159.81|161.81|159.41|0
1651219760000|2022-04-29 08:09:20|162.28|159.88|162.48|160.08|162.62|160.22|162.28|159.88|0
1651219770000|2022-04-29 08:09:30|162.62|160.22|162.48|160.08|162.62|160.22|162.48|160.08|0
1651219780000|2022-04-29 08:09:40|162.55|160.15|162.62|160.22|162.62|160.22|162.48|160.08|0
1651219790000|2022-04-29 08:09:50|162.55|160.15|162.48|160.08|162.62|160.22|162.48|160.08|0
1651219800000|2022-04-29 08:10:00|162.62|160.22|162.55|160.15|162.75|160.35|162.48|160.08|0
1651219810000|2022-04-29 08:10:10|162.41|160.01|162.35|159.95|162.48|160.08|162.35|159.95|0
1651219820000|2022-04-29 08:10:20|162.41|160.01|162.62|160.22|162.62|160.22|162.41|160.01|0
1651219830000|2022-04-29 08:10:30|162.75|160.35|162.35|159.95|162.75|160.35|162.35|159.95|0
1651219840000|2022-04-29 08:10:40|162.75|160.35|162.95|160.55|163.02|160.62|162.75|160.35|0
1651219850000|2022-04-29 08:10:50|162.89|160.49|162.48|160.08|163.29|160.89|162.48|160.08|0
1651219860000|2022-04-29 08:11:00|162.35|159.95|162.55|160.15|162.55|160.15|162.35|159.95|0
1651219870000|2022-04-29 08:11:10|162.89|160.49|162.88|160.48|163.02|160.62|162.88|160.48|0
1651219880000|2022-04-29 08:11:20|163.02|160.62|163.02|160.62|163.02|160.62|162.88|160.48|0
1651219890000|2022-04-29 08:11:30|162.95|160.55|163.02|160.62|163.02|160.62|162.95|160.55|0
1651219900000|2022-04-29 08:11:40|162.88|160.48|162.88|160.48|162.88|160.48|162.88|160.48|0
1651219910000|2022-04-29 08:11:50|163.02|160.62|163.29|160.89|163.29|160.89|163.02|160.62|0
1651219920000|2022-04-29 08:12:00|163.22|160.82|163.15|160.75|163.22|160.82|163.08|160.68|0
1651219930000|2022-04-29 08:12:10|163.08|160.68|163.35|160.95|163.35|160.95|163.08|160.68|0
1651219940000|2022-04-29 08:12:20|163.42|161.02|163.15|160.75|163.42|161.02|163.15|160.75|0
1651219950000|2022-04-29 08:12:30|163.08|160.68|163.15|160.75|163.15|160.75|163.08|160.68|0
1651219960000|2022-04-29 08:12:40|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1651219970000|2022-04-29 08:12:50|163.42|161.02|163.22|160.82|163.42|161.02|163.22|160.82|0
1651219980000|2022-04-29 08:13:00|163.02|160.62|163.02|160.62|163.29|160.89|163.02|160.62|0
1651219990000|2022-04-29 08:13:10|163.15|160.75|163.29|160.89|163.29|160.89|163.15|160.75|0
1651220000000|2022-04-29 08:13:20|163.42|161.02|163.42|161.02|163.42|161.02|163.42|161.02|0
1651220010000|2022-04-29 08:13:30|163.56|161.16|163.29|160.89|163.56|161.16|163.29|160.89|0
1651220020000|2022-04-29 08:13:40|163.22|160.82|163.15|160.75|163.29|160.89|163.15|160.75|0
1651220040000|2022-04-29 08:14:00|163.02|160.62|163.02|160.62|163.02|160.62|162.88|160.48|0
1651220050000|2022-04-29 08:14:10|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1651220060000|2022-04-29 08:14:20|163.42|161.02|163.02|160.62|163.42|161.02|163.02|160.62|0
1651220070000|2022-04-29 08:14:30|163.15|160.75|163.02|160.62|163.29|160.89|163.02|160.62|0
1651220080000|2022-04-29 08:14:40|162.88|160.48|163.02|160.62|163.02|160.62|162.88|160.48|0
1651220090000|2022-04-29 08:14:50|162.88|160.48|162.95|160.55|163.02|160.62|162.88|160.48|0
1651220100000|2022-04-29 08:15:00|163.02|160.62|162.95|160.55|163.02|160.62|162.88|160.48|0
1651220110000|2022-04-29 08:15:10|163.02|160.62|163.15|160.75|163.15|160.75|163.02|160.62|0
1651220120000|2022-04-29 08:15:20|163.28|160.88|163.28|160.88|163.28|160.88|163.28|160.88|0
1651220130000|2022-04-29 08:15:30|163.42|161.02|163.21|160.81|163.42|161.02|163.21|160.81|0
1651220140000|2022-04-29 08:15:40|163.02|160.62|163.55|161.15|163.55|161.15|163.02|160.62|0
1651220150000|2022-04-29 08:15:50|163.69|161.29|164.1|161.7|164.1|161.7|163.69|161.29|0
1651220160000|2022-04-29 08:16:00|164.09|161.69|163.89|161.49|164.09|161.69|163.82|161.42|0
1651220170000|2022-04-29 08:16:10|163.82|161.42|163.55|161.15|163.82|161.42|163.55|161.15|0
1651220180000|2022-04-29 08:16:20|163.48|161.08|163.48|161.08|163.69|161.29|163.48|161.08|0
1651220190000|2022-04-29 08:16:30|163.55|161.15|163.21|160.81|163.55|161.15|163.21|160.81|0
1651220200000|2022-04-29 08:16:40|163.28|160.88|163.55|161.15|163.55|161.15|163.28|160.88|0
1651220210000|2022-04-29 08:16:50|163.42|161.02|163.15|160.75|163.42|161.02|163.15|160.75|0
1651220220000|2022-04-29 08:17:00|163.69|161.29|163.48|161.08|163.69|161.29|163.48|161.08|0
1651220230000|2022-04-29 08:17:10|163.55|161.15|163.42|161.02|163.55|161.15|163.42|161.02|0
1651220240000|2022-04-29 08:17:20|163.55|161.15|163.15|160.75|163.55|161.15|163.15|160.75|0
1651220250000|2022-04-29 08:17:30|163.08|160.68|163.01|160.61|163.28|160.88|163.01|160.61|0
1651220260000|2022-04-29 08:17:40|163.08|160.68|163.28|160.88|163.28|160.88|162.88|160.48|0
1651220270000|2022-04-29 08:17:50|163.15|160.75|163.15|160.75|163.28|160.88|163.15|160.75|0
1651220280000|2022-04-29 08:18:00|163.01|160.61|163.28|160.88|163.28|160.88|163.01|160.61|0
1651220290000|2022-04-29 08:18:10|163.01|160.61|163.15|160.75|163.15|160.75|162.94|160.54|0
1651220300000|2022-04-29 08:18:20|163.42|161.02|163.42|161.02|163.42|161.02|163.42|161.02|0
1651220310000|2022-04-29 08:18:30|163.55|161.15|163.69|161.29|163.75|161.35|163.55|161.15|0
1651220320000|2022-04-29 08:18:40|163.55|161.15|163.28|160.88|163.55|161.15|163.28|160.88|0
1651220330000|2022-04-29 08:18:50|163.21|160.81|162.88|160.48|163.21|160.81|162.88|160.48|0
1651220340000|2022-04-29 08:19:00|163.01|160.61|162.88|160.48|163.01|160.61|162.88|160.48|0
1651220350000|2022-04-29 08:19:10|163.01|160.61|163.01|160.61|163.01|160.61|163.01|160.61|0
1651220360000|2022-04-29 08:19:20|162.88|160.48|162.74|160.34|162.88|160.48|162.74|160.34|0
1651220380000|2022-04-29 08:19:40|162.61|160.21|162.61|160.21|162.61|160.21|162.61|160.21|0
1651220390000|2022-04-29 08:19:50|162.74|160.34|162.47|160.07|162.74|160.34|162.47|160.07|0
1651220400000|2022-04-29 08:20:00|162.34|159.94|162.47|160.07|162.47|160.07|162.34|159.94|0
1651220420000|2022-04-29 08:20:20|162.34|159.94|162.27|159.87|162.34|159.94|162.27|159.87|0
1651220430000|2022-04-29 08:20:30|162|159.6|162.2|159.8|162.2|159.8|161.93|159.53|0
1651220440000|2022-04-29 08:20:40|162.34|159.94|162.07|159.67|162.34|159.94|162.07|159.67|0
1651220450000|2022-04-29 08:20:50|162.2|159.8|161.93|159.53|162.2|159.8|161.93|159.53|0
1651220460000|2022-04-29 08:21:00|162.07|159.67|161.8|159.4|162.07|159.67|161.8|159.4|0
1651220470000|2022-04-29 08:21:10|161.93|159.53|161.93|159.53|161.93|159.53|161.93|159.53|0
1651220480000|2022-04-29 08:21:20|162.07|159.67|162.2|159.8|162.2|159.8|162.07|159.67|0
1651220490000|2022-04-29 08:21:30|162|159.6|161.8|159.4|162.07|159.67|161.8|159.4|0
1651220500000|2022-04-29 08:21:40|161.93|159.53|162.07|159.67|162.07|159.67|161.93|159.53|0
1651220510000|2022-04-29 08:21:50|161.93|159.53|161.66|159.26|161.93|159.53|161.66|159.26|0
1651220520000|2022-04-29 08:22:00|161.59|159.19|161.26|158.86|161.59|159.19|161.26|158.86|0
1651220530000|2022-04-29 08:22:10|161.4|159|161.19|158.79|161.4|159|161.13|158.73|0
1651220540000|2022-04-29 08:22:20|161.4|159|161.26|158.86|161.4|159|161.26|158.86|0
1651220550000|2022-04-29 08:22:30|161.53|159.13|161.13|158.73|161.53|159.13|161.13|158.73|0
1651220560000|2022-04-29 08:22:40|160.79|158.39|160.86|158.46|160.86|158.46|160.79|158.39|0
1651220570000|2022-04-29 08:22:50|160.99|158.59|160.86|158.46|161.06|158.66|160.86|158.46|0
1651220580000|2022-04-29 08:23:00|160.79|158.39|160.73|158.33|160.79|158.39|160.73|158.33|0
1651220590000|2022-04-29 08:23:10|160.86|158.46|161.06|158.66|161.13|158.73|160.86|158.46|0
1651220600000|2022-04-29 08:23:20|161.53|159.13|161.59|159.19|161.66|159.26|161.53|159.13|0
1651220610000|2022-04-29 08:23:30|161.8|159.4|161.46|159.06|161.8|159.4|161.46|159.06|0
1651220620000|2022-04-29 08:23:40|161.13|158.73|161.13|158.73|161.19|158.79|161.13|158.73|0
1651220630000|2022-04-29 08:23:50|160.99|158.59|160.99|158.59|161.13|158.73|160.99|158.59|0
1651220640000|2022-04-29 08:24:00|161.13|158.73|160.99|158.59|161.13|158.73|160.99|158.59|0
1651220650000|2022-04-29 08:24:10|160.86|158.46|161.06|158.66|161.06|158.66|160.86|158.46|0
1651220660000|2022-04-29 08:24:20|160.99|158.59|160.72|158.32|160.99|158.59|160.72|158.32|0
1651220670000|2022-04-29 08:24:30|160.59|158.19|160.59|158.19|160.59|158.19|160.46|158.06|0
1651220680000|2022-04-29 08:24:40|160.72|158.32|160.59|158.19|160.72|158.32|160.59|158.19|0
1651220690000|2022-04-29 08:24:50|160.72|158.32|160.59|158.19|160.72|158.32|160.59|158.19|0
1651220700000|2022-04-29 08:25:00|160.65|158.25|160.06|157.66|160.65|158.25|160.06|157.66|0
1651220710000|2022-04-29 08:25:10|159.85|157.45|159.79|157.39|159.85|157.45|159.52|157.12|0
1651220720000|2022-04-29 08:25:20|159.66|157.26|159.39|156.99|159.66|157.26|159.39|156.99|0
1651220740000|2022-04-29 08:25:40|159.26|156.86|158.86|156.46|159.26|156.86|158.86|156.46|0
1651220750000|2022-04-29 08:25:50|158.99|156.59|159.26|156.86|159.26|156.86|158.99|156.59|0
1651220760000|2022-04-29 08:26:00|159.72|157.32|159.52|157.12|159.72|157.32|159.52|157.12|0
1651220770000|2022-04-29 08:26:10|159.45|157.05|159.26|156.86|159.45|157.05|159.26|156.86|0
1651220780000|2022-04-29 08:26:20|159.39|156.99|159.79|157.39|159.79|157.39|159.39|156.99|0
1651220790000|2022-04-29 08:26:30|159.52|157.12|159.65|157.25|159.65|157.25|159.39|156.99|0
1651220800000|2022-04-29 08:26:40|159.39|156.99|159.65|157.25|159.65|157.25|159.39|156.99|0
1651220810000|2022-04-29 08:26:50|159.52|157.12|159.39|156.99|159.52|157.12|159.39|156.99|0
1651220820000|2022-04-29 08:27:00|159.52|157.12|159.39|156.99|159.52|157.12|159.39|156.99|0
1651220830000|2022-04-29 08:27:10|159.52|157.12|159.65|157.25|159.65|157.25|159.39|156.99|0
1651220840000|2022-04-29 08:27:20|160.05|157.65|159.79|157.39|160.05|157.65|159.72|157.32|0
1651220850000|2022-04-29 08:27:30|159.65|157.25|159.25|156.85|159.65|157.25|159.25|156.85|0
1651220860000|2022-04-29 08:27:40|159.32|156.92|159.92|157.52|159.92|157.52|159.32|156.92|0
1651220870000|2022-04-29 08:27:50|159.98|157.58|159.98|157.58|159.98|157.58|159.92|157.52|0
1651220880000|2022-04-29 08:28:00|160.32|157.92|160.99|158.59|160.99|158.59|160.32|157.92|0
1651220890000|2022-04-29 08:28:10|160.72|158.32|160.85|158.45|160.85|158.45|160.72|158.32|0
1651220900000|2022-04-29 08:28:20|161.12|158.72|161.66|159.26|161.66|159.26|161.12|158.72|0
1651220910000|2022-04-29 08:28:30|161.52|159.12|161.25|158.85|161.52|159.12|161.12|158.72|0
1651220920000|2022-04-29 08:28:40|161.12|158.72|161.66|159.26|161.66|159.26|161.12|158.72|0
1651220930000|2022-04-29 08:28:50|161.79|159.39|161.92|159.52|161.92|159.52|161.79|159.39|0
1651220940000|2022-04-29 08:29:00|162.19|159.79|162.19|159.79|162.46|160.06|162.19|159.79|0
1651220950000|2022-04-29 08:29:10|162.46|160.06|161.92|159.52|162.46|160.06|161.92|159.52|0
1651220960000|2022-04-29 08:29:20|162.06|159.66|162.33|159.93|162.33|159.93|162.06|159.66|0
1651220970000|2022-04-29 08:29:30|162.19|159.79|163|160.6|163|160.6|162.19|159.79|0
1651220980000|2022-04-29 08:29:40|163.13|160.73|162.87|160.47|163.13|160.73|162.87|160.47|0
1651220990000|2022-04-29 08:29:50|163|160.6|163.54|161.14|163.54|161.14|163|160.6|0
1651221000000|2022-04-29 08:30:00|163.4|161|162.86|160.46|163.4|161|162.86|160.46|0
1651221010000|2022-04-29 08:30:10|162.73|160.33|162.6|160.2|162.73|160.33|162.6|160.2|0
1651221020000|2022-04-29 08:30:20|162.73|160.33|162.73|160.33|162.73|160.33|162.73|160.33|0
1651221030000|2022-04-29 08:30:30|162.86|160.46|163.2|160.8|163.27|160.87|162.86|160.46|0
1651221040000|2022-04-29 08:30:40|162.79|160.39|162.73|160.33|162.79|160.39|162.66|160.26|0
1651221050000|2022-04-29 08:30:50|162.59|160.19|162.59|160.19|162.59|160.19|162.46|160.06|0
1651221060000|2022-04-29 08:31:00|162.79|160.39|162.73|160.33|162.86|160.46|162.73|160.33|0
1651221070000|2022-04-29 08:31:10|162.86|160.46|162.86|160.46|163|160.6|162.73|160.33|0
1651221080000|2022-04-29 08:31:20|163|160.6|163|160.6|163|160.6|163|160.6|0
1651221090000|2022-04-29 08:31:30|163.13|160.73|163|160.6|163.13|160.73|163|160.6|0
1651221100000|2022-04-29 08:31:40|163.06|160.66|163.27|160.87|163.27|160.87|163.06|160.66|0
1651221110000|2022-04-29 08:31:50|163.13|160.73|162.59|160.19|163.13|160.73|162.59|160.19|0
1651221120000|2022-04-29 08:32:00|162.46|160.06|162.59|160.19|162.59|160.19|162.46|160.06|0
1651221130000|2022-04-29 08:32:10|162.73|160.33|162.73|160.33|162.73|160.33|162.73|160.33|0
1651221140000|2022-04-29 08:32:20|162.86|160.46|163.33|160.93|163.4|161|162.86|160.46|0
1651221150000|2022-04-29 08:32:30|163.2|160.8|163|160.6|163.2|160.8|163|160.6|0
1651221160000|2022-04-29 08:32:40|163.13|160.73|163.27|160.87|163.27|160.87|163.13|160.73|0
1651221170000|2022-04-29 08:32:50|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1651221180000|2022-04-29 08:33:00|163.27|160.87|163.4|161|163.4|161|163.27|160.87|0
1651221190000|2022-04-29 08:33:10|163.47|161.07|163.54|161.14|163.54|161.14|163.47|161.07|0
1651221200000|2022-04-29 08:33:20|163.4|161|162.73|160.33|163.4|161|162.73|160.33|0
1651221210000|2022-04-29 08:33:30|162.52|160.12|162.59|160.19|162.66|160.26|162.52|160.12|0
1651221220000|2022-04-29 08:33:40|162.52|160.12|162.59|160.19|162.59|160.19|162.52|160.12|0
1651221230000|2022-04-29 08:33:50|162.46|160.06|161.79|159.39|162.46|160.06|161.79|159.39|0
1651221240000|2022-04-29 08:34:00|161.78|159.38|161.45|159.05|161.78|159.38|161.45|159.05|0
1651221250000|2022-04-29 08:34:10|161.38|158.98|161.05|158.65|161.38|158.98|161.05|158.65|0
1651221260000|2022-04-29 08:34:20|161.11|158.71|160.98|158.58|161.11|158.71|160.98|158.58|0
1651221270000|2022-04-29 08:34:30|160.85|158.45|160.71|158.31|160.85|158.45|160.71|158.31|0
1651221280000|2022-04-29 08:34:40|160.98|158.58|160.71|158.31|160.98|158.58|160.71|158.31|0
1651221290000|2022-04-29 08:34:50|160.58|158.18|160.58|158.18|160.64|158.24|160.58|158.18|0
1651221300000|2022-04-29 08:35:00|160.38|157.98|160.64|158.24|160.71|158.31|160.38|157.98|0
1651221310000|2022-04-29 08:35:10|160.71|158.31|160.98|158.58|160.98|158.58|160.71|158.31|0
1651221320000|2022-04-29 08:35:20|160.85|158.45|160.58|158.18|160.85|158.45|160.58|158.18|0
1651221330000|2022-04-29 08:35:30|160.44|158.04|160.24|157.84|160.44|158.04|160.24|157.84|0
1651221340000|2022-04-29 08:35:40|160.18|157.78|160.44|158.04|160.44|158.04|160.18|157.78|0
1651221350000|2022-04-29 08:35:50|160.51|158.11|161.25|158.85|161.25|158.85|160.51|158.11|0
1651221360000|2022-04-29 08:36:00|161.18|158.78|160.98|158.58|161.18|158.78|160.85|158.45|0
1651221370000|2022-04-29 08:36:10|160.71|158.31|160.51|158.11|160.71|158.31|160.51|158.11|0
1651221380000|2022-04-29 08:36:20|160.44|158.04|160.31|157.91|160.44|158.04|160.31|157.91|0
1651221390000|2022-04-29 08:36:30|160.37|157.97|160.64|158.24|160.71|158.31|160.37|157.97|0
1651221400000|2022-04-29 08:36:40|160.71|158.31|159.64|157.24|160.71|158.31|159.64|157.24|0
1651221410000|2022-04-29 08:36:50|159.38|156.98|159.38|156.98|159.64|157.24|159.38|156.98|0
1651221420000|2022-04-29 08:37:00|159.24|156.84|158.98|156.58|159.24|156.84|158.98|156.58|0
1651221430000|2022-04-29 08:37:10|158.58|156.18|158.71|156.31|158.71|156.31|158.45|156.05|0
1651221440000|2022-04-29 08:37:20|158.78|156.38|158.84|156.44|158.84|156.44|158.71|156.31|0
1651221450000|2022-04-29 08:37:30|159.11|156.71|158.84|156.44|159.11|156.71|158.84|156.44|0
1651221460000|2022-04-29 08:37:40|158.71|156.31|158.51|156.11|158.71|156.31|158.51|156.11|0
1651221470000|2022-04-29 08:37:50|158.58|156.18|158.31|155.91|158.58|156.18|158.31|155.91|0
1651221480000|2022-04-29 08:38:00|158.18|155.78|158.58|156.18|158.58|156.18|158.18|155.78|0
1651221490000|2022-04-29 08:38:10|158.51|156.11|158.58|156.18|158.71|156.31|158.51|156.11|0
1651221500000|2022-04-29 08:38:20|158.45|156.05|158.71|156.31|158.71|156.31|158.45|156.05|0
1651221510000|2022-04-29 08:38:30|158.58|156.18|158.45|156.05|158.71|156.31|158.45|156.05|0
1651221520000|2022-04-29 08:38:40|158.51|156.11|158.31|155.91|158.51|156.11|158.18|155.78|0
1651221530000|2022-04-29 08:38:50|158.45|156.05|158.84|156.44|158.84|156.44|158.45|156.05|0
1651221540000|2022-04-29 08:39:00|158.98|156.58|158.84|156.44|158.98|156.58|158.77|156.37|0
1651221550000|2022-04-29 08:39:10|158.98|156.58|159.24|156.84|159.37|156.97|158.98|156.58|0
1651221560000|2022-04-29 08:39:20|159.37|156.97|159.37|156.97|159.37|156.97|159.31|156.91|0
1651221570000|2022-04-29 08:39:30|159.77|157.37|159.51|157.11|159.77|157.37|159.51|157.11|0
1651221580000|2022-04-29 08:39:40|158.98|156.58|158.58|156.18|158.98|156.58|158.58|156.18|0
1651221590000|2022-04-29 08:39:50|158.44|156.04|158.18|155.78|158.44|156.04|158.18|155.78|0
1651221600000|2022-04-29 08:40:00|158.31|155.91|158.31|155.91|158.44|156.04|158.31|155.91|0
1651221610000|2022-04-29 08:40:10|158.18|155.78|158.58|156.18|158.71|156.31|158.18|155.78|0
1651221620000|2022-04-29 08:40:20|158.84|156.44|158.58|156.18|158.84|156.44|158.44|156.04|0
1651221630000|2022-04-29 08:40:30|158.51|156.11|158.58|156.18|158.58|156.18|158.44|156.04|0
1651221640000|2022-04-29 08:40:40|158.44|156.04|158.58|156.18|158.58|156.18|158.44|156.04|0
1651221650000|2022-04-29 08:40:50|158.44|156.04|158.31|155.91|158.44|156.04|158.31|155.91|0
1651221660000|2022-04-29 08:41:00|158.18|155.78|158.31|155.91|158.44|156.04|158.18|155.78|0
1651221670000|2022-04-29 08:41:10|158.44|156.04|158.18|155.78|158.44|156.04|158.18|155.78|0
1651221680000|2022-04-29 08:41:20|158.31|155.91|158.51|156.11|158.64|156.24|158.31|155.91|0
1651221690000|2022-04-29 08:41:30|158.44|156.04|158.58|156.18|158.58|156.18|158.44|156.04|0
1651221700000|2022-04-29 08:41:40|158.51|156.11|158.71|156.31|158.71|156.31|158.51|156.11|0
1651221710000|2022-04-29 08:41:50|158.57|156.17|158.44|156.04|158.57|156.17|158.31|155.91|0
1651221720000|2022-04-29 08:42:00|158.64|156.24|159.24|156.84|159.24|156.84|158.64|156.24|0
1651221730000|2022-04-29 08:42:10|159.57|157.17|159.77|157.37|159.77|157.37|159.5|157.1|0
1651221740000|2022-04-29 08:42:20|159.5|157.1|159.5|157.1|159.5|157.1|158.97|156.57|0
1651221750000|2022-04-29 08:42:30|159.37|156.97|159.37|156.97|159.37|156.97|159.24|156.84|0
1651221760000|2022-04-29 08:42:40|159.5|157.1|159.37|156.97|159.5|157.1|159.37|156.97|0
1651221770000|2022-04-29 08:42:50|159.24|156.84|158.97|156.57|159.24|156.84|158.97|156.57|0
1651221780000|2022-04-29 08:43:00|158.31|155.91|158.84|156.44|158.84|156.44|158.31|155.91|0
1651221790000|2022-04-29 08:43:10|158.71|156.31|158.84|156.44|158.84|156.44|158.5|156.1|0
1651221800000|2022-04-29 08:43:20|158.97|156.57|158.97|156.57|158.97|156.57|158.84|156.44|0
1651221810000|2022-04-29 08:43:30|159.1|156.7|159.03|156.63|159.17|156.77|159.03|156.63|0
1651221820000|2022-04-29 08:43:40|158.9|156.5|158.97|156.57|158.97|156.57|158.9|156.5|0
1651221830000|2022-04-29 08:43:50|159.1|156.7|158.97|156.57|159.1|156.7|158.97|156.57|0
1651221840000|2022-04-29 08:44:00|159.1|156.7|158.71|156.31|159.1|156.7|158.64|156.24|0
1651221850000|2022-04-29 08:44:10|158.84|156.44|158.57|156.17|158.84|156.44|158.5|156.1|0
1651221860000|2022-04-29 08:44:20|158.44|156.04|158.57|156.17|158.7|156.3|158.44|156.04|0
1651221870000|2022-04-29 08:44:30|158.5|156.1|158.17|155.77|158.5|156.1|158.17|155.77|0
1651221880000|2022-04-29 08:44:40|158.04|155.64|157.91|155.51|158.04|155.64|157.91|155.51|0
1651221890000|2022-04-29 08:44:50|157.51|155.11|157.91|155.51|157.91|155.51|157.51|155.11|0
1651221900000|2022-04-29 08:45:00|157.51|155.11|157.78|155.38|157.78|155.38|157.51|155.11|0
1651221910000|2022-04-29 08:45:10|157.91|155.51|158.17|155.77|158.24|155.84|157.91|155.51|0
1651221920000|2022-04-29 08:45:20|158.84|156.44|158.7|156.3|158.84|156.44|158.57|156.17|0
1651221930000|2022-04-29 08:45:30|158.84|156.44|159.5|157.1|159.5|157.1|158.84|156.44|0
1651221940000|2022-04-29 08:45:40|159.37|156.97|159.63|157.23|159.63|157.23|159.37|156.97|0
1651221950000|2022-04-29 08:45:50|159.5|157.1|159.5|157.1|159.77|157.37|159.5|157.1|0
1651221960000|2022-04-29 08:46:00|159.37|156.97|159.56|157.16|159.63|157.23|159.37|156.97|0
1651221970000|2022-04-29 08:46:10|159.77|157.37|159.63|157.23|159.77|157.37|159.63|157.23|0
1651221980000|2022-04-29 08:46:20|159.5|157.1|159.43|157.03|159.5|157.1|159.23|156.83|0
1651221990000|2022-04-29 08:46:30|159.56|157.16|159.77|157.37|159.9|157.5|159.56|157.16|0
1651222000000|2022-04-29 08:46:40|159.63|157.23|159.56|157.16|159.63|157.23|159.56|157.16|0
1651222010000|2022-04-29 08:46:50|159.63|157.23|160.3|157.9|160.3|157.9|159.63|157.23|0
1651222020000|2022-04-29 08:47:00|160.36|157.96|160.57|158.17|160.57|158.17|160.23|157.83|0
1651222030000|2022-04-29 08:47:10|160.43|158.03|160.36|157.96|160.57|158.17|160.36|157.96|0
1651222040000|2022-04-29 08:47:20|160.57|158.17|160.5|158.1|160.57|158.17|160.5|158.1|0
1651222050000|2022-04-29 08:47:30|160.43|158.03|160.16|157.76|160.43|158.03|160.16|157.76|0
1651222060000|2022-04-29 08:47:40|159.76|157.36|160.1|157.7|160.16|157.76|159.76|157.36|0
1651222070000|2022-04-29 08:47:50|160.16|157.76|159.76|157.36|160.16|157.76|159.76|157.36|0
1651222080000|2022-04-29 08:48:00|159.63|157.23|159.56|157.16|159.63|157.23|159.5|157.1|0
1651222090000|2022-04-29 08:48:10|159.63|157.23|159.5|157.1|160.03|157.63|159.5|157.1|0
1651222100000|2022-04-29 08:48:20|159.36|156.96|159.76|157.36|159.76|157.36|159.36|156.96|0
1651222110000|2022-04-29 08:48:30|159.63|157.23|159.5|157.1|159.63|157.23|159.36|156.96|0
1651222120000|2022-04-29 08:48:40|159.36|156.96|159.5|157.1|159.5|157.1|159.36|156.96|0
1651222130000|2022-04-29 08:48:50|159.63|157.23|159.5|157.1|159.76|157.36|159.36|156.96|0
1651222140000|2022-04-29 08:49:00|159.36|156.96|159.5|157.1|159.5|157.1|159.36|156.96|0
1651222150000|2022-04-29 08:49:10|159.36|156.96|159.23|156.83|159.36|156.96|159.1|156.7|0
1651222160000|2022-04-29 08:49:20|159.36|156.96|159.29|156.89|159.5|157.1|159.23|156.83|0
1651222170000|2022-04-29 08:49:30|159.36|156.96|159.36|156.96|159.36|156.96|159.36|156.96|0
1651222180000|2022-04-29 08:49:40|159.5|157.1|159.9|157.5|159.9|157.5|159.36|156.96|0
1651222190000|2022-04-29 08:49:50|160.03|157.63|159.9|157.5|160.16|157.76|159.9|157.5|0
1651222200000|2022-04-29 08:50:00|159.63|157.23|159.63|157.23|159.9|157.5|159.63|157.23|0
1651222210000|2022-04-29 08:50:10|159.56|157.16|159.56|157.16|159.56|157.16|159.56|157.16|0
1651222220000|2022-04-29 08:50:20|159.5|157.1|160.09|157.69|160.09|157.69|159.5|157.1|0
1651222230000|2022-04-29 08:50:30|160.03|157.63|159.76|157.36|160.03|157.63|159.76|157.36|0
1651222240000|2022-04-29 08:50:40|159.89|157.49|159.89|157.49|159.96|157.56|159.76|157.36|0
1651222250000|2022-04-29 08:50:50|159.76|157.36|159.76|157.36|159.76|157.36|159.76|157.36|0
1651222260000|2022-04-29 08:51:00|159.69|157.29|159.63|157.23|159.69|157.29|159.43|157.03|0
1651222270000|2022-04-29 08:51:10|159.69|157.29|159.36|156.96|159.76|157.36|159.36|156.96|0
1651222280000|2022-04-29 08:51:20|159.23|156.83|159.23|156.83|159.36|156.96|159.23|156.83|0
1651222290000|2022-04-29 08:51:30|159.29|156.89|159.23|156.83|159.36|156.96|159.23|156.83|0
1651222300000|2022-04-29 08:51:40|159.36|156.96|159.36|156.96|159.49|157.09|159.36|156.96|0
1651222310000|2022-04-29 08:51:50|159.49|157.09|159.49|157.09|159.56|157.16|159.49|157.09|0
1651222320000|2022-04-29 08:52:00|159.42|157.02|159.36|156.96|159.49|157.09|159.36|156.96|0
1651222330000|2022-04-29 08:52:10|159.89|157.49|159.63|157.23|159.89|157.49|159.63|157.23|0
1651222340000|2022-04-29 08:52:20|159.49|157.09|159.56|157.16|159.56|157.16|159.49|157.09|0
1651222350000|2022-04-29 08:52:30|159.49|157.09|158.43|156.03|159.49|157.09|158.43|156.03|0
1651222360000|2022-04-29 08:52:40|158.76|156.36|158.56|156.16|158.83|156.43|158.56|156.16|0
1651222370000|2022-04-29 08:52:50|158.43|156.03|158.7|156.3|158.7|156.3|158.43|156.03|0
1651222380000|2022-04-29 08:53:00|158.43|156.03|158.63|156.23|158.63|156.23|158.43|156.03|0
1651222390000|2022-04-29 08:53:10|158.7|156.3|159.09|156.69|159.09|156.69|158.7|156.3|0
1651222400000|2022-04-29 08:53:20|159.23|156.83|159.36|156.96|159.36|156.96|159.23|156.83|0
1651222410000|2022-04-29 08:53:30|159.49|157.09|159.49|157.09|159.49|157.09|159.49|157.09|0
1651222420000|2022-04-29 08:53:40|159.42|157.02|159.49|157.09|159.49|157.09|159.42|157.02|0
1651222430000|2022-04-29 08:53:50|159.42|157.02|158.83|156.43|159.42|157.02|158.83|156.43|0
1651222440000|2022-04-29 08:54:00|158.96|156.56|159.36|156.96|159.36|156.96|158.96|156.56|0
1651222450000|2022-04-29 08:54:10|159.09|156.69|159.23|156.83|159.23|156.83|159.09|156.69|0
1651222460000|2022-04-29 08:54:20|159.36|156.96|158.96|156.56|159.36|156.96|158.96|156.56|0
1651222470000|2022-04-29 08:54:30|158.83|156.43|158.83|156.43|158.83|156.43|158.69|156.29|0
1651222480000|2022-04-29 08:54:40|158.96|156.56|159.09|156.69|159.09|156.69|158.96|156.56|0
1651222490000|2022-04-29 08:54:50|159.16|156.76|158.96|156.56|159.22|156.82|158.96|156.56|0
1651222500000|2022-04-29 08:55:00|158.89|156.49|158.96|156.56|158.96|156.56|158.89|156.49|0
1651222520000|2022-04-29 08:55:20|159.02|156.62|158.96|156.56|159.09|156.69|158.96|156.56|0
1651222530000|2022-04-29 08:55:30|158.76|156.36|158.83|156.43|158.83|156.43|158.76|156.36|0
1651222540000|2022-04-29 08:55:40|158.96|156.56|159.09|156.69|159.09|156.69|158.96|156.56|0
1651222550000|2022-04-29 08:55:50|159.22|156.82|158.96|156.56|159.22|156.82|158.96|156.56|0
1651222560000|2022-04-29 08:56:00|158.89|156.49|158.69|156.29|158.89|156.49|158.69|156.29|0
1651222570000|2022-04-29 08:56:10|158.29|155.89|158.29|155.89|158.36|155.96|158.29|155.89|0
1651222580000|2022-04-29 08:56:20|158.36|155.96|158.43|156.03|158.43|156.03|158.36|155.96|0
1651222590000|2022-04-29 08:56:30|158.29|155.89|158.56|156.16|158.69|156.29|158.29|155.89|0
1651222600000|2022-04-29 08:56:40|158.16|155.76|157.76|155.36|158.16|155.76|157.76|155.36|0
1651222610000|2022-04-29 08:56:50|157.9|155.5|157.9|155.5|157.9|155.5|157.9|155.5|0
1651222620000|2022-04-29 08:57:00|158.03|155.63|157.76|155.36|158.03|155.63|157.76|155.36|0
1651222630000|2022-04-29 08:57:10|157.9|155.5|158.29|155.89|158.29|155.89|157.9|155.5|0
1651222640000|2022-04-29 08:57:20|158.43|156.03|158.43|156.03|158.43|156.03|158.43|156.03|0
1651222650000|2022-04-29 08:57:30|158.49|156.09|158.69|156.29|158.69|156.29|158.49|156.09|0
1651222660000|2022-04-29 08:57:40|158.56|156.16|158.56|156.16|158.56|156.16|158.56|156.16|0
1651222670000|2022-04-29 08:57:50|158.62|156.22|158.69|156.29|158.69|156.29|158.62|156.22|0
1651222680000|2022-04-29 08:58:00|158.82|156.42|158.62|156.22|158.82|156.42|158.62|156.22|0
1651222690000|2022-04-29 08:58:10|158.03|155.63|158.16|155.76|158.16|155.76|157.96|155.56|0
1651222700000|2022-04-29 08:58:20|158.22|155.82|158.29|155.89|158.29|155.89|158.22|155.82|0
1651222710000|2022-04-29 08:58:30|158.42|156.02|158.42|156.02|158.42|156.02|158.29|155.89|0
1651222720000|2022-04-29 08:58:40|158.56|156.16|158.42|156.02|158.56|156.16|158.42|156.02|0
1651222730000|2022-04-29 08:58:50|158.56|156.16|158.56|156.16|158.56|156.16|158.56|156.16|0
1651222750000|2022-04-29 08:59:10|158.42|156.02|158.42|156.02|158.42|156.02|158.42|156.02|0
1651222760000|2022-04-29 08:59:20|158.56|156.16|158.49|156.09|158.56|156.16|158.49|156.09|0
1651222770000|2022-04-29 08:59:30|158.56|156.16|158.56|156.16|158.56|156.16|158.56|156.16|0
1651222780000|2022-04-29 08:59:40|158.62|156.22|158.82|156.42|158.82|156.42|158.62|156.22|0
1651222790000|2022-04-29 08:59:50|158.69|156.29|158.69|156.29|158.69|156.29|158.69|156.29|0
1651222800000|2022-04-29 09:00:00|158.75|156.35|158.42|156.02|158.75|156.35|158.42|156.02|0
1651222810000|2022-04-29 09:00:10|158.16|155.76|158.42|156.02|158.42|156.02|158.16|155.76|0
1651222820000|2022-04-29 09:00:20|158.29|155.89|157.76|155.36|158.29|155.89|157.56|155.16|0
1651222830000|2022-04-29 09:00:30|157.63|155.23|157.63|155.23|157.63|155.23|157.63|155.23|0
1651222840000|2022-04-29 09:00:40|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1651222850000|2022-04-29 09:00:50|158.29|155.89|158.02|155.62|158.29|155.89|158.02|155.62|0
1651222860000|2022-04-29 09:01:00|157.5|155.1|157.29|154.89|157.5|155.1|157.23|154.83|0
1651222870000|2022-04-29 09:01:10|157.36|154.96|157.76|155.36|157.76|155.36|157.36|154.96|0
1651222880000|2022-04-29 09:01:20|157.5|155.1|157.5|155.1|157.5|155.1|157.36|154.96|0
1651222890000|2022-04-29 09:01:30|157.49|155.09|156.55|154.15|157.76|155.36|156.55|154.15|0
1651222900000|2022-04-29 09:01:40|156.61|154.21|157.86|155.46|157.86|155.46|156.61|154.21|0
1651222910000|2022-04-29 09:01:50|157.73|155.33|157.99|155.59|157.99|155.59|157.73|155.33|0
1651222920000|2022-04-29 09:02:00|158.26|155.86|157.99|155.59|158.39|155.99|157.99|155.59|0
1651222930000|2022-04-29 09:02:10|158.05|155.65|158.26|155.86|158.26|155.86|158.05|155.65|0
1651222940000|2022-04-29 09:02:20|158.25|155.85|158.39|155.99|158.52|156.12|158.25|155.85|0
1651222950000|2022-04-29 09:02:30|158.52|156.12|158.39|155.99|158.52|156.12|158.39|155.99|0
1651222960000|2022-04-29 09:02:40|158.52|156.12|158.39|155.99|158.65|156.25|158.39|155.99|0
1651222970000|2022-04-29 09:02:50|158.25|155.85|158.25|155.85|158.25|155.85|158.25|155.85|0
1651222980000|2022-04-29 09:03:00|158.39|155.99|158.39|155.99|158.78|156.38|158.39|155.99|0
1651222990000|2022-04-29 09:03:10|158.25|155.85|158.52|156.12|158.52|156.12|158.25|155.85|0
1651223000000|2022-04-29 09:03:20|158.65|156.25|158.39|155.99|158.65|156.25|158.39|155.99|0
1651223010000|2022-04-29 09:03:30|158.25|155.85|158.25|155.85|158.25|155.85|158.25|155.85|0
1651223020000|2022-04-29 09:03:40|158.18|155.78|158.18|155.78|158.18|155.78|158.18|155.78|0
1651223030000|2022-04-29 09:03:50|157.99|155.59|157.99|155.59|157.99|155.59|157.99|155.59|0
1651223040000|2022-04-29 09:04:00|157.86|155.46|157.86|155.46|157.86|155.46|157.79|155.39|0
1651223050000|2022-04-29 09:04:10|157.99|155.59|157.99|155.59|157.99|155.59|157.99|155.59|0
1651223060000|2022-04-29 09:04:20|158.12|155.72|158.12|155.72|158.25|155.85|158.12|155.72|0
1651223070000|2022-04-29 09:04:30|158.18|155.78|158.12|155.72|158.18|155.78|158.12|155.72|0
1651223080000|2022-04-29 09:04:40|158.18|155.78|158.12|155.72|158.18|155.78|158.12|155.72|0
1651223090000|2022-04-29 09:04:50|158.25|155.85|158.12|155.72|158.25|155.85|158.12|155.72|0
1651223100000|2022-04-29 09:05:00|158.25|155.85|158.12|155.72|158.25|155.85|158.12|155.72|0
1651223120000|2022-04-29 09:05:20|157.99|155.59|157.46|155.06|157.99|155.59|157.46|155.06|0
1651223130000|2022-04-29 09:05:30|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1651223140000|2022-04-29 09:05:40|157.19|154.79|157.19|154.79|157.19|154.79|157.19|154.79|0
1651223150000|2022-04-29 09:05:50|157.06|154.66|156.27|153.87|157.06|154.66|156.14|153.74|0
1651223160000|2022-04-29 09:06:00|156.4|154|156.67|154.27|156.8|154.4|156.27|153.87|0
1651223170000|2022-04-29 09:06:10|156.4|154|156.07|153.67|156.4|154|156.01|153.61|0
1651223180000|2022-04-29 09:06:20|156.27|153.87|156.14|153.74|156.53|154.13|156.14|153.74|0
1651223190000|2022-04-29 09:06:30|156.27|153.87|156.14|153.74|156.4|154|156.14|153.74|0
1651223200000|2022-04-29 09:06:40|156.67|154.27|156.67|154.27|156.8|154.4|156.67|154.27|0
1651223210000|2022-04-29 09:06:50|156.73|154.33|156.67|154.27|156.73|154.33|156.53|154.13|0
1651223220000|2022-04-29 09:07:00|156.53|154.13|156.93|154.53|157.06|154.66|156.53|154.13|0
1651223230000|2022-04-29 09:07:10|157.19|154.79|156.93|154.53|157.19|154.79|156.93|154.53|0
1651223240000|2022-04-29 09:07:20|156.53|154.13|156.53|154.13|156.53|154.13|156.4|154|0
1651223250000|2022-04-29 09:07:30|156.67|154.27|156.66|154.26|156.67|154.27|156.53|154.13|0
1651223260000|2022-04-29 09:07:40|156.4|154|156.4|154|156.4|154|156.4|154|0
1651223270000|2022-04-29 09:07:50|156.2|153.8|156.27|153.87|156.27|153.87|156.2|153.8|0
1651223280000|2022-04-29 09:08:00|156.14|153.74|156.14|153.74|156.14|153.74|156.14|153.74|0
1651223290000|2022-04-29 09:08:10|156.01|153.61|156.01|153.61|156.01|153.61|156.01|153.61|0
1651223300000|2022-04-29 09:08:20|156.07|153.67|155.61|153.21|156.07|153.67|155.61|153.21|0
1651223310000|2022-04-29 09:08:30|155.35|152.95|155.22|152.82|155.35|152.95|155.09|152.69|0
1651223320000|2022-04-29 09:08:40|155.48|153.08|155.35|152.95|155.48|153.08|155.35|152.95|0
1651223330000|2022-04-29 09:08:50|155.28|152.88|155.48|153.08|155.48|153.08|155.28|152.88|0
1651223340000|2022-04-29 09:09:00|155.35|152.95|155.74|153.34|155.74|153.34|155.35|152.95|0
1651223350000|2022-04-29 09:09:10|155.68|153.28|155.87|153.47|155.87|153.47|155.68|153.28|0
1651223360000|2022-04-29 09:09:20|156.01|153.61|155.48|153.08|156.01|153.61|155.48|153.08|0
1651223370000|2022-04-29 09:09:30|155.41|153.01|155.15|152.75|155.41|153.01|155.15|152.75|0
1651223380000|2022-04-29 09:09:40|155.35|152.95|155.48|153.08|155.48|153.08|155.28|152.88|0
1651223390000|2022-04-29 09:09:50|155.35|152.95|155.61|153.21|155.74|153.34|155.35|152.95|0
1651223400000|2022-04-29 09:10:00|155.74|153.34|155.74|153.34|155.74|153.34|155.61|153.21|0
1651223410000|2022-04-29 09:10:10|155.35|152.95|155.28|152.88|155.35|152.95|155.28|152.88|0
1651223420000|2022-04-29 09:10:20|155.09|152.69|155.54|153.14|155.54|153.14|155.09|152.69|0
1651223430000|2022-04-29 09:10:30|155.48|153.08|155.22|152.82|155.48|153.08|155.22|152.82|0
1651223440000|2022-04-29 09:10:40|155.09|152.69|155.22|152.82|155.22|152.82|155.09|152.69|0
1651223450000|2022-04-29 09:10:50|155.35|152.95|155.22|152.82|155.48|153.08|155.22|152.82|0
1651223460000|2022-04-29 09:11:00|155.15|152.75|155.48|153.08|155.48|153.08|155.15|152.75|0
1651223480000|2022-04-29 09:11:20|155.87|153.47|155.61|153.21|155.87|153.47|155.54|153.14|0
1651223490000|2022-04-29 09:11:30|155.48|153.08|155.61|153.21|155.61|153.21|155.48|153.08|0
1651223500000|2022-04-29 09:11:40|155.8|153.4|155.74|153.34|155.8|153.4|155.74|153.34|0
1651223510000|2022-04-29 09:11:50|155.87|153.47|155.61|153.21|155.87|153.47|155.61|153.21|0
1651223520000|2022-04-29 09:12:00|155.74|153.34|156|153.6|156|153.6|155.74|153.34|0
1651223530000|2022-04-29 09:12:10|155.93|153.53|156.27|153.87|156.27|153.87|155.93|153.53|0
1651223540000|2022-04-29 09:12:20|156.13|153.73|156|153.6|156.13|153.73|156|153.6|0
1651223550000|2022-04-29 09:12:30|156.13|153.73|156.07|153.67|156.2|153.8|156.07|153.67|0
1651223560000|2022-04-29 09:12:40|155.74|153.34|156.13|153.73|156.13|153.73|155.74|153.34|0
1651223570000|2022-04-29 09:12:50|156|153.6|155.87|153.47|156|153.6|155.87|153.47|0
1651223580000|2022-04-29 09:13:00|156.06|153.66|156|153.6|156.06|153.66|156|153.6|0
1651223590000|2022-04-29 09:13:10|155.93|153.53|155.87|153.47|155.93|153.53|155.87|153.47|0
1651223600000|2022-04-29 09:13:20|155.61|153.21|155.74|153.34|155.74|153.34|155.61|153.21|0
1651223610000|2022-04-29 09:13:30|155.67|153.27|155.87|153.47|155.87|153.47|155.67|153.27|0
1651223620000|2022-04-29 09:13:40|156|153.6|155.74|153.34|156|153.6|155.74|153.34|0
1651223630000|2022-04-29 09:13:50|155.61|153.21|156|153.6|156|153.6|155.61|153.21|0
1651223640000|2022-04-29 09:14:00|155.87|153.47|155.74|153.34|155.87|153.47|155.61|153.21|0
1651223650000|2022-04-29 09:14:10|155.48|153.08|155.21|152.81|155.54|153.14|155.21|152.81|0
1651223660000|2022-04-29 09:14:20|155.34|152.94|155.34|152.94|155.34|152.94|155.21|152.81|0
1651223670000|2022-04-29 09:14:30|155.28|152.88|155.48|153.08|155.48|153.08|155.28|152.88|0
1651223680000|2022-04-29 09:14:40|155.34|152.94|155.34|152.94|155.41|153.01|155.34|152.94|0
1651223690000|2022-04-29 09:14:50|155.21|152.81|155.21|152.81|155.34|152.94|155.21|152.81|0
1651223700000|2022-04-29 09:15:00|155.08|152.68|155.61|153.21|155.61|153.21|155.08|152.68|0
1651223710000|2022-04-29 09:15:10|155.47|153.07|155.14|152.74|155.47|153.07|155.14|152.74|0
1651223720000|2022-04-29 09:15:20|155.61|153.21|155.47|153.07|155.61|153.21|155.47|153.07|0
1651223730000|2022-04-29 09:15:30|155.34|152.94|155.34|152.94|155.47|153.07|155.34|152.94|0
1651223750000|2022-04-29 09:15:50|155.41|153.01|154.95|152.55|155.41|153.01|154.95|152.55|0
1651223760000|2022-04-29 09:16:00|154.82|152.42|154.3|151.9|154.82|152.42|154.3|151.9|0
1651223770000|2022-04-29 09:16:10|154.43|152.03|154.43|152.03|154.43|152.03|154.43|152.03|0
1651223780000|2022-04-29 09:16:20|154.3|151.9|154.56|152.16|154.56|152.16|154.23|151.83|0
1651223790000|2022-04-29 09:16:30|154.43|152.03|154.75|152.35|154.75|152.35|154.43|152.03|0
1651223800000|2022-04-29 09:16:40|154.69|152.29|154.82|152.42|154.82|152.42|154.69|152.29|0
1651223810000|2022-04-29 09:16:50|154.95|152.55|154.82|152.42|154.95|152.55|154.82|152.42|0
1651223820000|2022-04-29 09:17:00|154.95|152.55|154.82|152.42|154.95|152.55|154.82|152.42|0
1651223830000|2022-04-29 09:17:10|154.95|152.55|154.82|152.42|154.95|152.55|154.82|152.42|0
1651223840000|2022-04-29 09:17:20|154.69|152.29|154.43|152.03|154.69|152.29|154.43|152.03|0
1651223850000|2022-04-29 09:17:30|154.3|151.9|154.3|151.9|154.3|151.9|154.16|151.76|0
1651223860000|2022-04-29 09:17:40|154.16|151.76|154.3|151.9|154.3|151.9|154.16|151.76|0
1651223870000|2022-04-29 09:17:50|154.43|152.03|154.82|152.42|154.82|152.42|154.43|152.03|0
1651223880000|2022-04-29 09:18:00|154.69|152.29|154.69|152.29|154.69|152.29|154.62|152.22|0
1651223890000|2022-04-29 09:18:10|154.56|152.16|154.69|152.29|154.69|152.29|154.56|152.16|0
1651223900000|2022-04-29 09:18:20|154.75|152.35|154.69|152.29|154.82|152.42|154.69|152.29|0
1651223910000|2022-04-29 09:18:30|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1651223920000|2022-04-29 09:18:40|154.95|152.55|155.14|152.74|155.14|152.74|154.95|152.55|0
1651223930000|2022-04-29 09:18:50|155.08|152.68|155.08|152.68|155.14|152.74|155.08|152.68|0
1651223940000|2022-04-29 09:19:00|154.82|152.42|155.08|152.68|155.08|152.68|154.82|152.42|0
1651223950000|2022-04-29 09:19:10|154.95|152.55|154.95|152.55|155.08|152.68|154.95|152.55|0
1651223960000|2022-04-29 09:19:20|155.21|152.81|155.14|152.74|155.21|152.81|155.08|152.68|0
1651223970000|2022-04-29 09:19:30|155.21|152.81|155.47|153.07|155.47|153.07|155.21|152.81|0
1651223980000|2022-04-29 09:19:40|155.73|153.33|155.53|153.13|155.73|153.33|155.47|153.07|0
1651223990000|2022-04-29 09:19:50|155.66|153.26|155.47|153.07|155.73|153.33|155.47|153.07|0
1651224000000|2022-04-29 09:20:00|155.34|152.94|155.6|153.2|155.6|153.2|155.34|152.94|0
1651224010000|2022-04-29 09:20:10|155.66|153.26|155.47|153.07|155.66|153.26|155.47|153.07|0
1651224020000|2022-04-29 09:20:20|155.34|152.94|155.21|152.81|155.34|152.94|155.21|152.81|0
1651224030000|2022-04-29 09:20:30|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651224040000|2022-04-29 09:20:40|154.81|152.41|154.68|152.28|154.81|152.41|154.68|152.28|0
1651224050000|2022-04-29 09:20:50|154.81|152.41|155.01|152.61|155.01|152.61|154.81|152.41|0
1651224060000|2022-04-29 09:21:00|155.08|152.68|155.27|152.87|155.27|152.87|155.08|152.68|0
1651224070000|2022-04-29 09:21:10|155.34|152.94|155.34|152.94|155.34|152.94|155.27|152.87|0
1651224080000|2022-04-29 09:21:20|155.47|153.07|155.27|152.87|155.47|153.07|155.27|152.87|0
1651224090000|2022-04-29 09:21:30|155.34|152.94|155.6|153.2|155.6|153.2|155.34|152.94|0
1651224100000|2022-04-29 09:21:40|155.73|153.33|155.73|153.33|155.86|153.46|155.6|153.2|0
1651224110000|2022-04-29 09:21:50|155.6|153.2|155.73|153.33|155.73|153.33|155.6|153.2|0
1651224120000|2022-04-29 09:22:00|155.86|153.46|155.79|153.39|155.99|153.59|155.79|153.39|0
1651224130000|2022-04-29 09:22:10|155.92|153.52|155.79|153.39|155.92|153.52|155.79|153.39|0
1651224140000|2022-04-29 09:22:20|155.99|153.59|156.25|153.85|156.25|153.85|155.99|153.59|0
1651224150000|2022-04-29 09:22:30|156.12|153.72|156.58|154.18|156.58|154.18|156.12|153.72|0
1651224160000|2022-04-29 09:22:40|156.52|154.12|156.65|154.25|156.65|154.25|156.52|154.12|0
1651224170000|2022-04-29 09:22:50|156.52|154.12|156.39|153.99|156.52|154.12|156.39|153.99|0
1651224180000|2022-04-29 09:23:00|156.52|154.12|156.58|154.18|156.58|154.18|156.52|154.12|0
1651224190000|2022-04-29 09:23:10|156.65|154.25|156.65|154.25|156.71|154.31|156.65|154.25|0
1651224200000|2022-04-29 09:23:20|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1651224210000|2022-04-29 09:23:30|156.71|154.31|156.91|154.51|156.91|154.51|156.71|154.31|0
1651224220000|2022-04-29 09:23:40|156.97|154.57|156.97|154.57|156.97|154.57|156.97|154.57|0
1651224230000|2022-04-29 09:23:50|157.04|154.64|156.84|154.44|157.04|154.64|156.84|154.44|0
1651224240000|2022-04-29 09:24:00|156.91|154.51|156.65|154.25|157.04|154.64|156.65|154.25|0
1651224250000|2022-04-29 09:24:10|156.71|154.31|156.58|154.18|156.71|154.31|156.58|154.18|0
1651224260000|2022-04-29 09:24:20|156.65|154.25|156.78|154.38|156.78|154.38|156.65|154.25|0
1651224270000|2022-04-29 09:24:30|156.58|154.18|156.32|153.92|156.58|154.18|156.32|153.92|0
1651224280000|2022-04-29 09:24:40|156.25|153.85|156.25|153.85|156.25|153.85|156.12|153.72|0
1651224290000|2022-04-29 09:24:50|156.18|153.78|156.18|153.78|156.25|153.85|156.18|153.78|0
1651224300000|2022-04-29 09:25:00|155.92|153.52|155.86|153.46|155.92|153.52|155.73|153.33|0
1651224310000|2022-04-29 09:25:10|155.99|153.59|155.86|153.46|155.99|153.59|155.86|153.46|0
1651224320000|2022-04-29 09:25:20|155.79|153.39|155.79|153.39|155.79|153.39|155.73|153.33|0
1651224330000|2022-04-29 09:25:30|155.59|153.19|155.46|153.06|155.59|153.19|155.46|153.06|0
1651224340000|2022-04-29 09:25:40|155.53|153.13|155.59|153.19|155.59|153.19|155.46|153.06|0
1651224350000|2022-04-29 09:25:50|155.53|153.13|155.33|152.93|155.53|153.13|155.33|152.93|0
1651224360000|2022-04-29 09:26:00|155.2|152.8|155.33|152.93|155.33|152.93|155.2|152.8|0
1651224370000|2022-04-29 09:26:10|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1651224380000|2022-04-29 09:26:20|154.94|152.54|155.07|152.67|155.2|152.8|154.94|152.54|0
1651224390000|2022-04-29 09:26:30|155|152.6|155|152.6|155|152.6|154.94|152.54|0
1651224400000|2022-04-29 09:26:40|155.07|152.67|155.07|152.67|155.07|152.67|154.94|152.54|0
1651224410000|2022-04-29 09:26:50|155|152.6|154.81|152.41|155.13|152.73|154.81|152.41|0
1651224420000|2022-04-29 09:27:00|154.68|152.28|154.68|152.28|154.74|152.34|154.68|152.28|0
1651224430000|2022-04-29 09:27:10|154.81|152.41|154.68|152.28|154.87|152.47|154.68|152.28|0
1651224440000|2022-04-29 09:27:20|154.61|152.21|154.68|152.28|154.68|152.28|154.61|152.21|0
1651224450000|2022-04-29 09:27:30|154.74|152.34|154.55|152.15|154.74|152.34|154.55|152.15|0
1651224460000|2022-04-29 09:27:40|154.15|151.75|154.41|152.01|154.41|152.01|154.15|151.75|0
1651224470000|2022-04-29 09:27:50|154.35|151.95|154.15|151.75|154.35|151.95|154.15|151.75|0
1651224480000|2022-04-29 09:28:00|154.02|151.62|153.76|151.36|154.02|151.62|153.76|151.36|0
1651224490000|2022-04-29 09:28:10|153.5|151.1|153.56|151.16|153.63|151.23|153.37|150.97|0
1651224500000|2022-04-29 09:28:20|153.76|151.36|153.76|151.36|153.76|151.36|153.5|151.1|0
1651224510000|2022-04-29 09:28:30|153.63|151.23|153.5|151.1|153.63|151.23|153.5|151.1|0
1651224520000|2022-04-29 09:28:40|153.63|151.23|153.76|151.36|153.76|151.36|153.63|151.23|0
1651224530000|2022-04-29 09:28:50|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1651224540000|2022-04-29 09:29:00|154.02|151.62|154.02|151.62|154.02|151.62|153.95|151.55|0
1651224550000|2022-04-29 09:29:10|154.15|151.75|154.48|152.08|154.48|152.08|154.08|151.68|0
1651224560000|2022-04-29 09:29:20|154.54|152.14|154.41|152.01|154.54|152.14|154.41|152.01|0
1651224570000|2022-04-29 09:29:30|154.35|151.95|154.67|152.27|154.8|152.4|154.35|151.95|0
1651224580000|2022-04-29 09:29:40|154.54|152.14|154.15|151.75|154.54|152.14|154.15|151.75|0
1651224590000|2022-04-29 09:29:50|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1651224600000|2022-04-29 09:30:00|153.63|151.23|153.76|151.36|153.76|151.36|153.63|151.23|0
1651224610000|2022-04-29 09:30:10|154.02|151.62|153.89|151.49|154.02|151.62|153.89|151.49|0
1651224620000|2022-04-29 09:30:20|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1651224630000|2022-04-29 09:30:30|153.63|151.23|153.5|151.1|153.63|151.23|153.5|151.1|0
1651224640000|2022-04-29 09:30:40|153.37|150.97|154.02|151.62|154.02|151.62|153.37|150.97|0
1651224650000|2022-04-29 09:30:50|153.89|151.49|154.02|151.62|154.02|151.62|153.89|151.49|0
1651224660000|2022-04-29 09:31:00|153.89|151.49|154.02|151.62|154.15|151.75|153.89|151.49|0
1651224670000|2022-04-29 09:31:10|153.63|151.23|153.63|151.23|153.63|151.23|153.56|151.16|0
1651224680000|2022-04-29 09:31:20|153.76|151.36|153.69|151.29|153.76|151.36|153.63|151.23|0
1651224690000|2022-04-29 09:31:30|153.63|151.23|153.37|150.97|153.63|151.23|153.37|150.97|0
1651224700000|2022-04-29 09:31:40|153.24|150.84|152.85|150.45|153.37|150.97|152.85|150.45|0
1651224710000|2022-04-29 09:31:50|152.98|150.58|153.11|150.71|153.11|150.71|152.98|150.58|0
1651224720000|2022-04-29 09:32:00|152.98|150.58|153.24|150.84|153.24|150.84|152.98|150.58|0
1651224730000|2022-04-29 09:32:10|153.17|150.77|153.37|150.97|153.37|150.97|153.17|150.77|0
1651224740000|2022-04-29 09:32:20|153.43|151.03|153.5|151.1|153.5|151.1|153.43|151.03|0
1651224750000|2022-04-29 09:32:30|153.63|151.23|153.63|151.23|153.63|151.23|153.5|151.1|0
1651224760000|2022-04-29 09:32:40|153.89|151.49|153.89|151.49|153.89|151.49|153.76|151.36|0
1651224770000|2022-04-29 09:32:50|154.15|151.75|154.41|152.01|154.41|152.01|154.02|151.62|0
1651224780000|2022-04-29 09:33:00|154.67|152.27|154.93|152.53|154.93|152.53|154.67|152.27|0
1651224790000|2022-04-29 09:33:10|154.8|152.4|155.06|152.66|155.06|152.66|154.8|152.4|0
1651224800000|2022-04-29 09:33:20|155.19|152.79|155.32|152.92|155.32|152.92|155.19|152.79|0
1651224810000|2022-04-29 09:33:30|155.46|153.06|155.06|152.66|155.46|153.06|155.06|152.66|0
1651224820000|2022-04-29 09:33:40|154.93|152.53|154.93|152.53|154.93|152.53|154.93|152.53|0
1651224830000|2022-04-29 09:33:50|154.8|152.4|154.28|151.88|154.8|152.4|154.28|151.88|0
1651224840000|2022-04-29 09:34:00|154.15|151.75|154.41|152.01|154.41|152.01|154.15|151.75|0
1651224850000|2022-04-29 09:34:10|154.54|152.14|154.28|151.88|154.54|152.14|154.28|151.88|0
1651224860000|2022-04-29 09:34:20|154.47|152.07|154.47|152.07|154.47|152.07|154.47|152.07|0
1651224870000|2022-04-29 09:34:30|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1651224880000|2022-04-29 09:34:40|154.34|151.94|153.89|151.49|154.34|151.94|153.89|151.49|0
1651224890000|2022-04-29 09:34:50|154.02|151.62|153.95|151.55|154.02|151.62|153.89|151.49|0
1651224900000|2022-04-29 09:35:00|153.89|151.49|153.5|151.1|153.89|151.49|153.5|151.1|0
1651224910000|2022-04-29 09:35:10|153.63|151.23|153.56|151.16|153.63|151.23|153.49|151.09|0
1651224920000|2022-04-29 09:35:20|153.89|151.49|153.89|151.49|153.95|151.55|153.89|151.49|0
1651224930000|2022-04-29 09:35:30|153.95|151.55|154.41|152.01|154.41|152.01|153.95|151.55|0
1651224940000|2022-04-29 09:35:40|154.34|151.94|153.88|151.48|154.34|151.94|153.88|151.48|0
1651224950000|2022-04-29 09:35:50|153.82|151.42|153.82|151.42|153.88|151.48|153.75|151.35|0
1651224960000|2022-04-29 09:36:00|153.69|151.29|153.75|151.35|153.75|151.35|153.69|151.29|0
1651224970000|2022-04-29 09:36:10|153.82|151.42|154.01|151.61|154.01|151.61|153.82|151.42|0
1651224980000|2022-04-29 09:36:20|154.14|151.74|153.95|151.55|154.14|151.74|153.95|151.55|0
1651224990000|2022-04-29 09:36:30|153.49|151.09|153.62|151.22|153.62|151.22|153.49|151.09|0
1651225000000|2022-04-29 09:36:40|153.49|151.09|153.23|150.83|153.49|151.09|153.23|150.83|0
1651225010000|2022-04-29 09:36:50|153.36|150.96|153.75|151.35|153.75|151.35|153.36|150.96|0
1651225020000|2022-04-29 09:37:00|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1651225030000|2022-04-29 09:37:10|153.95|151.55|154.4|152|154.4|152|153.95|151.55|0
1651225040000|2022-04-29 09:37:20|154.47|152.07|154.67|152.27|154.67|152.27|154.47|152.07|0
1651225050000|2022-04-29 09:37:30|154.27|151.87|154.4|152|154.4|152|154.27|151.87|0
1651225060000|2022-04-29 09:37:40|154.21|151.81|154.14|151.74|154.27|151.87|154.14|151.74|0
1651225070000|2022-04-29 09:37:50|154.08|151.68|154.4|152|154.4|152|154.08|151.68|0
1651225080000|2022-04-29 09:38:00|154.53|152.13|154.53|152.13|154.53|152.13|154.47|152.07|0
1651225090000|2022-04-29 09:38:10|154.27|151.87|153.88|151.48|154.27|151.87|153.88|151.48|0
1651225100000|2022-04-29 09:38:20|153.94|151.54|154.07|151.67|154.14|151.74|153.94|151.54|0
1651225110000|2022-04-29 09:38:30|154.01|151.61|154.4|152|154.4|152|154.01|151.61|0
1651225120000|2022-04-29 09:38:40|154.27|151.87|154.53|152.13|154.53|152.13|154.27|151.87|0
1651225130000|2022-04-29 09:38:50|154.6|152.2|154.79|152.39|154.79|152.39|154.6|152.2|0
1651225140000|2022-04-29 09:39:00|154.86|152.46|154.93|152.53|154.93|152.53|154.86|152.46|0
1651225150000|2022-04-29 09:39:10|154.79|152.39|154.79|152.39|154.79|152.39|154.79|152.39|0
1651225160000|2022-04-29 09:39:20|154.93|152.53|154.99|152.59|155.06|152.66|154.93|152.53|0
1651225170000|2022-04-29 09:39:30|154.93|152.53|154.86|152.46|155.06|152.66|154.86|152.46|0
1651225180000|2022-04-29 09:39:40|154.79|152.39|154.99|152.59|154.99|152.59|154.79|152.39|0
1651225190000|2022-04-29 09:39:50|155.06|152.66|154.86|152.46|155.06|152.66|154.86|152.46|0
1651225200000|2022-04-29 09:40:00|154.79|152.39|154.14|151.74|154.79|152.39|154.14|151.74|0
1651225210000|2022-04-29 09:40:10|154.27|151.87|154.46|152.06|154.46|152.06|154.27|151.87|0
1651225220000|2022-04-29 09:40:20|154.53|152.13|153.88|151.48|154.53|152.13|153.88|151.48|0
1651225230000|2022-04-29 09:40:30|153.75|151.35|153.94|151.54|153.94|151.54|153.75|151.35|0
1651225240000|2022-04-29 09:40:40|153.88|151.48|153.62|151.22|153.88|151.48|153.62|151.22|0
1651225250000|2022-04-29 09:40:50|153.68|151.28|153.75|151.35|153.75|151.35|153.68|151.28|0
1651225260000|2022-04-29 09:41:00|153.81|151.41|153.44|151.04|153.81|151.41|153.37|150.97|0
1651225270000|2022-04-29 09:41:10|153.57|151.17|155.07|152.67|155.07|152.67|153.57|151.17|0
1651225280000|2022-04-29 09:41:20|154.87|152.47|154.74|152.34|154.87|152.47|154.68|152.28|0
1651225290000|2022-04-29 09:41:30|154.55|152.15|154.68|152.28|154.68|152.28|154.55|152.15|0
1651225300000|2022-04-29 09:41:40|154.81|152.41|154.94|152.54|154.94|152.54|154.81|152.41|0
1651225310000|2022-04-29 09:41:50|154.81|152.41|154.68|152.28|154.81|152.41|154.68|152.28|0
1651225320000|2022-04-29 09:42:00|154.55|152.15|154.55|152.15|154.55|152.15|154.29|151.89|0
1651225330000|2022-04-29 09:42:10|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1651225340000|2022-04-29 09:42:20|154.42|152.02|153.77|151.37|154.42|152.02|153.77|151.37|0
1651225350000|2022-04-29 09:42:30|153.7|151.3|153.64|151.24|153.7|151.3|153.51|151.11|0
1651225360000|2022-04-29 09:42:40|153.51|151.11|153.57|151.17|153.64|151.24|153.44|151.04|0
1651225370000|2022-04-29 09:42:50|153.77|151.37|153.64|151.24|153.77|151.37|153.64|151.24|0
1651225380000|2022-04-29 09:43:00|153.77|151.37|153.77|151.37|153.77|151.37|153.77|151.37|0
1651225390000|2022-04-29 09:43:10|153.9|151.5|154.16|151.76|154.16|151.76|153.9|151.5|0
1651225400000|2022-04-29 09:43:20|154.03|151.63|154.03|151.63|154.03|151.63|154.03|151.63|0
1651225410000|2022-04-29 09:43:30|154.09|151.69|154.16|151.76|154.16|151.76|154.09|151.69|0
1651225420000|2022-04-29 09:43:40|154.03|151.63|153.96|151.56|154.03|151.63|153.96|151.56|0
1651225430000|2022-04-29 09:43:50|154.09|151.69|154.42|152.02|154.42|152.02|154.09|151.69|0
1651225440000|2022-04-29 09:44:00|154.55|152.15|154.61|152.21|154.68|152.28|154.55|152.15|0
1651225450000|2022-04-29 09:44:10|154.68|152.28|154.48|152.08|154.68|152.28|154.48|152.08|0
1651225460000|2022-04-29 09:44:20|154.55|152.15|154.61|152.21|154.68|152.28|154.55|152.15|0
1651225470000|2022-04-29 09:44:30|154.81|152.41|154.55|152.15|154.81|152.41|154.55|152.15|0
1651225480000|2022-04-29 09:44:40|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1651225490000|2022-04-29 09:44:50|154.55|152.15|154.42|152.02|154.55|152.15|154.29|151.89|0
1651225500000|2022-04-29 09:45:00|154.29|151.89|153.9|151.5|154.29|151.89|153.9|151.5|0
1651225510000|2022-04-29 09:45:10|154.03|151.63|154.16|151.76|154.16|151.76|154.03|151.63|0
1651225520000|2022-04-29 09:45:20|154.29|151.89|154.16|151.76|154.42|152.02|154.16|151.76|0
1651225530000|2022-04-29 09:45:30|154.03|151.63|154.42|152.02|154.42|152.02|154.03|151.63|0
1651225540000|2022-04-29 09:45:40|154.48|152.08|154.42|152.02|154.48|152.08|154.42|152.02|0
1651225550000|2022-04-29 09:45:50|154.22|151.82|154.42|152.02|154.42|152.02|154.22|151.82|0
1651225560000|2022-04-29 09:46:00|154.15|151.75|153.89|151.49|154.22|151.82|153.89|151.49|0
1651225570000|2022-04-29 09:46:10|153.76|151.36|153.7|151.3|153.96|151.56|153.7|151.3|0
1651225580000|2022-04-29 09:46:20|153.57|151.17|153.7|151.3|153.7|151.3|153.57|151.17|0
1651225590000|2022-04-29 09:46:30|153.76|151.36|153.7|151.3|153.76|151.36|153.63|151.23|0
1651225600000|2022-04-29 09:46:40|153.76|151.36|154.15|151.75|154.15|151.75|153.76|151.36|0
1651225610000|2022-04-29 09:46:50|154.28|151.88|154.02|151.62|154.28|151.88|154.02|151.62|0
1651225620000|2022-04-29 09:47:00|154.15|151.75|153.63|151.23|154.15|151.75|153.63|151.23|0
1651225630000|2022-04-29 09:47:10|153.76|151.36|153.63|151.23|153.76|151.36|153.63|151.23|0
1651225640000|2022-04-29 09:47:20|153.76|151.36|153.83|151.43|153.83|151.43|153.7|151.3|0
1651225650000|2022-04-29 09:47:30|153.89|151.49|153.76|151.36|153.89|151.49|153.76|151.36|0
1651225660000|2022-04-29 09:47:40|153.89|151.49|153.5|151.1|153.89|151.49|153.5|151.1|0
1651225670000|2022-04-29 09:47:50|153.57|151.17|153.89|151.49|153.89|151.49|153.57|151.17|0
1651225680000|2022-04-29 09:48:00|154.09|151.69|154.41|152.01|154.41|152.01|154.09|151.69|0
1651225690000|2022-04-29 09:48:10|154.35|151.95|154.41|152.01|154.41|152.01|154.35|151.95|0
1651225700000|2022-04-29 09:48:20|154.15|151.75|154.28|151.88|154.41|152.01|154.15|151.75|0
1651225710000|2022-04-29 09:48:30|154.41|152.01|154.47|152.07|154.47|152.07|154.28|151.88|0
1651225720000|2022-04-29 09:48:40|154.54|152.14|154.54|152.14|154.67|152.27|154.54|152.14|0
1651225730000|2022-04-29 09:48:50|154.47|152.07|154.41|152.01|154.54|152.14|154.41|152.01|0
1651225740000|2022-04-29 09:49:00|154.28|151.88|154.28|151.88|154.54|152.14|154.28|151.88|0
1651225750000|2022-04-29 09:49:10|154.21|151.81|154.15|151.75|154.21|151.81|154.15|151.75|0
1651225760000|2022-04-29 09:49:20|154.21|151.81|154.34|151.94|154.34|151.94|154.21|151.81|0
1651225770000|2022-04-29 09:49:30|154.41|152.01|154.67|152.27|154.67|152.27|154.41|152.01|0
1651225780000|2022-04-29 09:49:40|154.47|152.07|154.54|152.14|154.54|152.14|154.47|152.07|0
1651225790000|2022-04-29 09:49:50|154.67|152.27|154.54|152.14|154.8|152.4|154.54|152.14|0
1651225800000|2022-04-29 09:50:00|154.8|152.4|154.8|152.4|154.8|152.4|154.73|152.33|0
1651225810000|2022-04-29 09:50:10|154.86|152.46|154.93|152.53|154.93|152.53|154.86|152.46|0
1651225820000|2022-04-29 09:50:20|155.06|152.66|155.19|152.79|155.19|152.79|155.06|152.66|0
1651225830000|2022-04-29 09:50:30|155.06|152.66|154.67|152.27|155.06|152.66|154.67|152.27|0
1651225840000|2022-04-29 09:50:40|154.41|152.01|154.54|152.14|154.54|152.14|154.41|152.01|0
1651225850000|2022-04-29 09:50:50|154.41|152.01|154.54|152.14|154.54|152.14|154.41|152.01|0
1651225860000|2022-04-29 09:51:00|154.47|152.07|154.54|152.14|154.54|152.14|154.47|152.07|0
1651225870000|2022-04-29 09:51:10|154.28|151.88|154.28|151.88|154.41|152.01|154.28|151.88|0
1651225880000|2022-04-29 09:51:20|154.21|151.81|154.28|151.88|154.28|151.88|154.02|151.62|0
1651225900000|2022-04-29 09:51:40|154.02|151.62|153.76|151.36|154.02|151.62|153.76|151.36|0
1651225910000|2022-04-29 09:51:50|153.63|151.23|153.11|150.71|153.63|151.23|152.98|150.58|0
1651225920000|2022-04-29 09:52:00|153.24|150.84|153.24|150.84|153.24|150.84|153.24|150.84|0
1651225930000|2022-04-29 09:52:10|153.37|150.97|153.5|151.1|153.5|151.1|153.37|150.97|0
1651225940000|2022-04-29 09:52:20|153.63|151.23|153.63|151.23|154.02|151.62|153.63|151.23|0
1651225950000|2022-04-29 09:52:30|153.76|151.36|153.76|151.36|153.76|151.36|153.69|151.29|0
1651225960000|2022-04-29 09:52:40|154.02|151.62|153.89|151.49|154.02|151.62|153.89|151.49|0
1651225970000|2022-04-29 09:52:50|153.76|151.36|153.89|151.49|153.89|151.49|153.63|151.23|0
1651225980000|2022-04-29 09:53:00|153.76|151.36|153.5|151.1|153.76|151.36|153.5|151.1|0
1651225990000|2022-04-29 09:53:10|153.63|151.23|153.76|151.36|153.76|151.36|153.63|151.23|0
1651226000000|2022-04-29 09:53:20|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1651226010000|2022-04-29 09:53:30|153.43|151.03|153.5|151.1|153.5|151.1|153.43|151.03|0
1651226020000|2022-04-29 09:53:40|153.37|150.97|153.37|150.97|153.5|151.1|153.24|150.84|0
1651226030000|2022-04-29 09:53:50|153.3|150.9|153.37|150.97|153.5|151.1|153.3|150.9|0
1651226040000|2022-04-29 09:54:00|153.3|150.9|153.24|150.84|153.3|150.9|153.24|150.84|0
1651226050000|2022-04-29 09:54:10|153.11|150.71|153.24|150.84|153.24|150.84|152.98|150.58|0
1651226060000|2022-04-29 09:54:20|153.37|150.97|153.24|150.84|153.37|150.97|153.24|150.84|0
1651226070000|2022-04-29 09:54:30|153.37|150.97|153.5|151.1|153.5|151.1|153.37|150.97|0
1651226080000|2022-04-29 09:54:40|153.37|150.97|153.5|151.1|153.5|151.1|153.37|150.97|0
1651226090000|2022-04-29 09:54:50|153.63|151.23|153.11|150.71|153.63|151.23|153.11|150.71|0
1651226100000|2022-04-29 09:55:00|153.24|150.84|153.24|150.84|153.24|150.84|153.24|150.84|0
1651226110000|2022-04-29 09:55:10|153.5|151.1|153.37|150.97|153.5|151.1|153.37|150.97|0
1651226120000|2022-04-29 09:55:20|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1651226130000|2022-04-29 09:55:30|153.62|151.22|153.88|151.48|153.88|151.48|153.62|151.22|0
1651226140000|2022-04-29 09:55:40|154.01|151.61|154.14|151.74|154.21|151.81|154.01|151.61|0
1651226150000|2022-04-29 09:55:50|154.27|151.87|154.27|151.87|154.4|152|154.27|151.87|0
1651226160000|2022-04-29 09:56:00|154.4|152|154.53|152.13|154.67|152.27|154.4|152|0
1651226170000|2022-04-29 09:56:10|154.66|152.26|154.6|152.2|154.66|152.26|154.6|152.2|0
1651226180000|2022-04-29 09:56:20|154.66|152.26|154.53|152.13|154.66|152.26|154.53|152.13|0
1651226190000|2022-04-29 09:56:30|154.4|152|154.27|151.87|154.53|152.13|154.27|151.87|0
1651226200000|2022-04-29 09:56:40|154.14|151.74|153.75|151.35|154.14|151.74|153.75|151.35|0
1651226220000|2022-04-29 09:57:00|153.62|151.22|153.62|151.22|153.62|151.22|153.49|151.09|0
1651226230000|2022-04-29 09:57:10|153.56|151.16|153.43|151.03|153.56|151.16|153.43|151.03|0
1651226240000|2022-04-29 09:57:20|153.36|150.96|153.36|150.96|153.43|151.03|153.36|150.96|0
1651226250000|2022-04-29 09:57:30|153.3|150.9|153.36|150.96|153.36|150.96|153.3|150.9|0
1651226260000|2022-04-29 09:57:40|153.3|150.9|153.3|150.9|153.36|150.96|153.23|150.83|0
1651226270000|2022-04-29 09:57:50|153.36|150.96|153.43|151.03|153.43|151.03|153.36|150.96|0
1651226280000|2022-04-29 09:58:00|153.36|150.96|152.97|150.57|153.36|150.96|152.97|150.57|0
1651226290000|2022-04-29 09:58:10|153.04|150.64|152.97|150.57|153.04|150.64|152.97|150.57|0
1651226300000|2022-04-29 09:58:20|152.91|150.51|152.97|150.57|152.97|150.57|152.84|150.44|0
1651226310000|2022-04-29 09:58:30|153.17|150.77|153.23|150.83|153.29|150.89|153.17|150.77|0
1651226320000|2022-04-29 09:58:40|153.29|150.89|153.36|150.96|153.36|150.96|153.29|150.89|0
1651226340000|2022-04-29 09:59:00|153.16|150.76|152.97|150.57|153.23|150.83|152.97|150.57|0
1651226350000|2022-04-29 09:59:10|152.84|150.44|153.03|150.63|153.1|150.7|152.84|150.44|0
1651226360000|2022-04-29 09:59:20|153.1|150.7|153.36|150.96|153.36|150.96|153.03|150.63|0
1651226370000|2022-04-29 09:59:30|153.75|151.35|153.75|151.35|153.75|151.35|153.75|151.35|0
1651226380000|2022-04-29 09:59:40|154.14|151.74|154.27|151.87|154.27|151.87|154.14|151.74|0
1651226390000|2022-04-29 09:59:50|154.4|152|154.4|152|154.4|152|154.4|152|0
1651226400000|2022-04-29 10:00:00|154.46|152.06|154.27|151.87|154.53|152.13|154.27|151.87|0
1651226410000|2022-04-29 10:00:10|154.2|151.8|154.79|152.39|154.79|152.39|154.2|151.8|0
1651226420000|2022-04-29 10:00:20|154.85|152.45|155.31|152.91|155.31|152.91|154.85|152.45|0
1651226430000|2022-04-29 10:00:30|155.24|152.84|155.57|153.17|155.57|153.17|155.24|152.84|0
1651226440000|2022-04-29 10:00:40|155.7|153.3|155.57|153.17|155.7|153.3|155.31|152.91|0
1651226450000|2022-04-29 10:00:50|155.44|153.04|155.31|152.91|155.44|153.04|155.24|152.84|0
1651226460000|2022-04-29 10:01:00|155.38|152.98|155.84|153.44|155.84|153.44|155.38|152.98|0
1651226470000|2022-04-29 10:01:10|155.9|153.5|156.1|153.7|156.23|153.83|155.9|153.5|0
1651226480000|2022-04-29 10:01:20|155.97|153.57|156.1|153.7|156.1|153.7|155.97|153.57|0
1651226490000|2022-04-29 10:01:30|156.29|153.89|156.49|154.09|156.49|154.09|156.1|153.7|0
1651226500000|2022-04-29 10:01:40|156.55|154.15|156.36|153.96|156.55|154.15|156.29|153.89|0
1651226510000|2022-04-29 10:01:50|156.23|153.83|156.29|153.89|156.29|153.89|156.23|153.83|0
1651226520000|2022-04-29 10:02:00|156.36|153.96|156.49|154.09|156.62|154.22|156.36|153.96|0
1651226530000|2022-04-29 10:02:10|156.62|154.22|156.36|153.96|156.62|154.22|156.29|153.89|0
1651226540000|2022-04-29 10:02:20|156.75|154.35|156.88|154.48|157.02|154.62|156.75|154.35|0
1651226550000|2022-04-29 10:02:30|156.75|154.35|156.49|154.09|156.75|154.35|156.36|153.96|0
1651226560000|2022-04-29 10:02:40|156.55|154.15|156.75|154.35|156.75|154.35|156.55|154.15|0
1651226570000|2022-04-29 10:02:50|156.81|154.41|156.88|154.48|156.88|154.48|156.81|154.41|0
1651226580000|2022-04-29 10:03:00|157.01|154.61|157.01|154.61|157.01|154.61|157.01|154.61|0
1651226590000|2022-04-29 10:03:10|157.15|154.75|157.21|154.81|157.21|154.81|157.08|154.68|0
1651226600000|2022-04-29 10:03:20|157.28|154.88|157.01|154.61|157.41|155.01|157.01|154.61|0
1651226610000|2022-04-29 10:03:30|157.08|154.68|156.88|154.48|157.08|154.68|156.88|154.48|0
1651226620000|2022-04-29 10:03:40|157.01|154.61|157.01|154.61|157.15|154.75|157.01|154.61|0
1651226630000|2022-04-29 10:03:50|156.88|154.48|157.01|154.61|157.01|154.61|156.88|154.48|0
1651226640000|2022-04-29 10:04:00|156.75|154.35|156.62|154.22|156.75|154.35|156.62|154.22|0
1651226650000|2022-04-29 10:04:10|156.49|154.09|157.01|154.61|157.14|154.74|156.49|154.09|0
1651226660000|2022-04-29 10:04:20|156.49|154.09|156.36|153.96|156.49|154.09|156.36|153.96|0
1651226670000|2022-04-29 10:04:30|156.42|154.02|156.42|154.02|156.42|154.02|156.42|154.02|0
1651226680000|2022-04-29 10:04:40|156.49|154.09|156.49|154.09|156.75|154.35|156.49|154.09|0
1651226690000|2022-04-29 10:04:50|156.42|154.02|156.55|154.15|156.55|154.15|156.42|154.02|0
1651226700000|2022-04-29 10:05:00|156.49|154.09|156.16|153.76|156.49|154.09|156.09|153.69|0
1651226710000|2022-04-29 10:05:10|156.09|153.69|156.22|153.82|156.22|153.82|156.09|153.69|0
1651226720000|2022-04-29 10:05:20|156.16|153.76|156.16|153.76|156.16|153.76|156.09|153.69|0
1651226730000|2022-04-29 10:05:30|156.02|153.62|155.7|153.3|156.02|153.62|155.7|153.3|0
1651226740000|2022-04-29 10:05:40|155.83|153.43|155.7|153.3|155.83|153.43|155.7|153.3|0
1651226750000|2022-04-29 10:05:50|155.83|153.43|155.76|153.36|155.89|153.49|155.76|153.36|0
1651226760000|2022-04-29 10:06:00|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1651226770000|2022-04-29 10:06:10|156.09|153.69|155.96|153.56|156.22|153.82|155.96|153.56|0
1651226780000|2022-04-29 10:06:20|155.83|153.43|155.96|153.56|155.96|153.56|155.83|153.43|0
1651226790000|2022-04-29 10:06:30|155.83|153.43|155.83|153.43|155.83|153.43|155.83|153.43|0
1651226810000|2022-04-29 10:06:50|155.7|153.3|155.76|153.36|155.83|153.43|155.7|153.3|0
1651226820000|2022-04-29 10:07:00|155.83|153.43|155.83|153.43|155.89|153.49|155.83|153.43|0
1651226830000|2022-04-29 10:07:10|155.7|153.3|155.57|153.17|155.7|153.3|155.57|153.17|0
1651226840000|2022-04-29 10:07:20|155.5|153.1|155.37|152.97|155.5|153.1|155.37|152.97|0
1651226850000|2022-04-29 10:07:30|155.31|152.91|155.37|152.97|155.37|152.97|155.31|152.91|0
1651226860000|2022-04-29 10:07:40|155.44|153.04|155.44|153.04|155.44|153.04|155.44|153.04|0
1651226870000|2022-04-29 10:07:50|155.37|152.97|155.44|153.04|155.44|153.04|155.37|152.97|0
1651226880000|2022-04-29 10:08:00|155.3|152.9|155.3|152.9|155.3|152.9|155.3|152.9|0
1651226890000|2022-04-29 10:08:10|155.44|153.04|155.7|153.3|155.7|153.3|155.44|153.04|0
1651226900000|2022-04-29 10:08:20|155.83|153.43|155.63|153.23|155.83|153.43|155.63|153.23|0
1651226910000|2022-04-29 10:08:30|155.7|153.3|155.57|153.17|155.7|153.3|155.57|153.17|0
1651226920000|2022-04-29 10:08:40|155.63|153.23|155.83|153.43|155.83|153.43|155.63|153.23|0
1651226930000|2022-04-29 10:08:50|155.96|153.56|155.83|153.43|155.96|153.56|155.7|153.3|0
1651226940000|2022-04-29 10:09:00|155.96|153.56|155.83|153.43|155.96|153.56|155.83|153.43|0
1651226950000|2022-04-29 10:09:10|156.09|153.69|156.15|153.75|156.22|153.82|156.09|153.69|0
1651226960000|2022-04-29 10:09:20|156.09|153.69|155.96|153.56|156.22|153.82|155.96|153.56|0
1651226970000|2022-04-29 10:09:30|156.09|153.69|156.09|153.69|156.09|153.69|156.09|153.69|0
1651226980000|2022-04-29 10:09:40|155.96|153.56|156.09|153.69|156.09|153.69|155.96|153.56|0
1651226990000|2022-04-29 10:09:50|156.15|153.75|156.22|153.82|156.22|153.82|156.15|153.75|0
1651227000000|2022-04-29 10:10:00|156.09|153.69|155.43|153.03|156.09|153.69|155.43|153.03|0
1651227010000|2022-04-29 10:10:10|155.23|152.83|155.17|152.77|155.23|152.83|155.17|152.77|0
1651227020000|2022-04-29 10:10:20|155.1|152.7|154.91|152.51|155.1|152.7|154.91|152.51|0
1651227030000|2022-04-29 10:10:30|155.04|152.64|155.1|152.7|155.17|152.77|155.04|152.64|0
1651227040000|2022-04-29 10:10:40|155.17|152.77|155.82|153.42|155.82|153.42|155.17|152.77|0
1651227050000|2022-04-29 10:10:50|155.76|153.36|155.69|153.29|155.82|153.42|155.69|153.29|0
1651227060000|2022-04-29 10:11:00|155.82|153.42|155.3|152.9|155.82|153.42|155.3|152.9|0
1651227070000|2022-04-29 10:11:10|155.36|152.96|155.3|152.9|155.36|152.96|155.23|152.83|0
1651227080000|2022-04-29 10:11:20|155.23|152.83|155.17|152.77|155.23|152.83|155.17|152.77|0
1651227090000|2022-04-29 10:11:30|155.04|152.64|155.17|152.77|155.17|152.77|155.04|152.64|0
1651227100000|2022-04-29 10:11:40|155.1|152.7|155.04|152.64|155.1|152.7|155.04|152.64|0
1651227110000|2022-04-29 10:11:50|155.1|152.7|155.04|152.64|155.1|152.7|155.04|152.64|0
1651227120000|2022-04-29 10:12:00|155.1|152.7|154.97|152.57|155.1|152.7|154.97|152.57|0
1651227130000|2022-04-29 10:12:10|154.91|152.51|154.78|152.38|154.91|152.51|154.78|152.38|0
1651227140000|2022-04-29 10:12:20|154.65|152.25|154.26|151.86|154.65|152.25|154.26|151.86|0
1651227150000|2022-04-29 10:12:30|154.13|151.73|154.26|151.86|154.26|151.86|154.13|151.73|0
1651227160000|2022-04-29 10:12:40|154.13|151.73|154.39|151.99|154.39|151.99|154.13|151.73|0
1651227170000|2022-04-29 10:12:50|154.32|151.92|154.58|152.18|154.58|152.18|154.32|151.92|0
1651227180000|2022-04-29 10:13:00|154.52|152.12|154.45|152.05|154.52|152.12|154.45|152.05|0
1651227190000|2022-04-29 10:13:10|154.71|152.31|154.65|152.25|154.91|152.51|154.65|152.25|0
1651227200000|2022-04-29 10:13:20|154.52|152.12|154.78|152.38|154.78|152.38|154.52|152.12|0
1651227210000|2022-04-29 10:13:30|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1651227220000|2022-04-29 10:13:40|154.65|152.25|154.58|152.18|154.65|152.25|154.52|152.12|0
1651227230000|2022-04-29 10:13:50|154.52|152.12|154.78|152.38|154.78|152.38|154.52|152.12|0
1651227240000|2022-04-29 10:14:00|154.65|152.25|153.86|151.46|154.65|152.25|153.86|151.46|0
1651227250000|2022-04-29 10:14:10|153.93|151.53|153.73|151.33|153.93|151.53|153.73|151.33|0
1651227260000|2022-04-29 10:14:20|153.67|151.27|154.25|151.85|154.25|151.85|153.67|151.27|0
1651227270000|2022-04-29 10:14:30|154.38|151.98|154.78|152.38|154.78|152.38|154.38|151.98|0
1651227280000|2022-04-29 10:14:40|154.71|152.31|154.78|152.38|154.78|152.38|154.64|152.24|0
1651227290000|2022-04-29 10:14:50|154.58|152.18|154.64|152.24|154.78|152.38|154.58|152.18|0
1651227300000|2022-04-29 10:15:00|154.51|152.11|154.51|152.11|154.64|152.24|154.51|152.11|0
1651227310000|2022-04-29 10:15:10|154.45|152.05|154.45|152.05|154.51|152.11|154.45|152.05|0
1651227320000|2022-04-29 10:15:20|154.25|151.85|154.25|151.85|154.25|151.85|153.99|151.59|0
1651227330000|2022-04-29 10:15:30|154.38|151.98|154.58|152.18|154.58|152.18|154.38|151.98|0
1651227340000|2022-04-29 10:15:40|154.77|152.37|154.64|152.24|154.77|152.37|154.64|152.24|0
1651227350000|2022-04-29 10:15:50|154.51|152.11|154.51|152.11|154.64|152.24|154.51|152.11|0
1651227360000|2022-04-29 10:16:00|154.64|152.24|154.77|152.37|154.77|152.37|154.64|152.24|0
1651227370000|2022-04-29 10:16:10|154.64|152.24|155.03|152.63|155.03|152.63|154.64|152.24|0
1651227380000|2022-04-29 10:16:20|154.9|152.5|154.77|152.37|154.9|152.5|154.64|152.24|0
1651227390000|2022-04-29 10:16:30|154.84|152.44|154.77|152.37|154.84|152.44|154.77|152.37|0
1651227400000|2022-04-29 10:16:40|154.9|152.5|155.03|152.63|155.03|152.63|154.9|152.5|0
1651227410000|2022-04-29 10:16:50|155.1|152.7|154.77|152.37|155.1|152.7|154.77|152.37|0
1651227420000|2022-04-29 10:17:00|155.03|152.63|154.9|152.5|155.03|152.63|154.9|152.5|0
1651227430000|2022-04-29 10:17:10|154.77|152.37|154.51|152.11|154.77|152.37|154.51|152.11|0
1651227440000|2022-04-29 10:17:20|154.57|152.17|155.03|152.63|155.03|152.63|154.51|152.11|0
1651227450000|2022-04-29 10:17:30|155.16|152.76|154.97|152.57|155.16|152.76|154.97|152.57|0
1651227460000|2022-04-29 10:17:40|155.03|152.63|155.16|152.76|155.16|152.76|154.9|152.5|0
1651227470000|2022-04-29 10:17:50|155.03|152.63|155.03|152.63|155.03|152.63|155.03|152.63|0
1651227480000|2022-04-29 10:18:00|155.1|152.7|155.29|152.89|155.29|152.89|155.03|152.63|0
1651227490000|2022-04-29 10:18:10|155.56|153.16|155.42|153.02|155.75|153.35|155.42|153.02|0
1651227500000|2022-04-29 10:18:20|155.56|153.16|155.56|153.16|155.56|153.16|155.49|153.09|0
1651227510000|2022-04-29 10:18:30|155.69|153.29|155.69|153.29|155.69|153.29|155.55|153.15|0
1651227520000|2022-04-29 10:18:40|155.95|153.55|155.42|153.02|155.95|153.55|155.42|153.02|0
1651227530000|2022-04-29 10:18:50|155.55|153.15|155.23|152.83|155.55|153.15|155.16|152.76|0
1651227540000|2022-04-29 10:19:00|155.16|152.76|154.9|152.5|155.16|152.76|154.9|152.5|0
1651227550000|2022-04-29 10:19:10|154.7|152.3|154.77|152.37|154.77|152.37|154.51|152.11|0
1651227560000|2022-04-29 10:19:20|154.7|152.3|154.77|152.37|154.77|152.37|154.64|152.24|0
1651227570000|2022-04-29 10:19:30|154.51|152.11|154.51|152.11|154.51|152.11|154.51|152.11|0
1651227590000|2022-04-29 10:19:50|154.38|151.98|154.51|152.11|154.51|152.11|154.18|151.78|0
1651227600000|2022-04-29 10:20:00|154.44|152.04|154.12|151.72|154.44|152.04|154.12|151.72|0
1651227610000|2022-04-29 10:20:10|153.99|151.59|153.99|151.59|154.05|151.65|153.99|151.59|0
1651227620000|2022-04-29 10:20:20|153.86|151.46|153.92|151.52|153.92|151.52|153.86|151.46|0
1651227630000|2022-04-29 10:20:30|153.86|151.46|153.73|151.33|153.86|151.46|153.73|151.33|0
1651227640000|2022-04-29 10:20:40|153.99|151.59|154.51|152.11|154.51|152.11|153.99|151.59|0
1651227650000|2022-04-29 10:20:50|154.38|151.98|154.31|151.91|154.38|151.98|154.31|151.91|0
1651227660000|2022-04-29 10:21:00|154.51|152.11|154.44|152.04|154.51|152.11|154.44|152.04|0
1651227670000|2022-04-29 10:21:10|154.31|151.91|154.12|151.72|154.31|151.91|154.12|151.72|0
1651227680000|2022-04-29 10:21:20|153.99|151.59|154.12|151.72|154.12|151.72|153.99|151.59|0
1651227690000|2022-04-29 10:21:30|154.25|151.85|154.25|151.85|154.38|151.98|154.25|151.85|0
1651227700000|2022-04-29 10:21:40|154.31|151.91|154.25|151.85|154.31|151.91|154.25|151.85|0
1651227710000|2022-04-29 10:21:50|154.38|151.98|154.25|151.85|154.38|151.98|154.25|151.85|0
1651227720000|2022-04-29 10:22:00|154.38|151.98|153.86|151.46|154.38|151.98|153.86|151.46|0
1651227730000|2022-04-29 10:22:10|153.79|151.39|154.25|151.85|154.25|151.85|153.79|151.39|0
1651227740000|2022-04-29 10:22:20|154.38|151.98|154.12|151.72|154.38|151.98|154.12|151.72|0
1651227760000|2022-04-29 10:22:40|153.86|151.46|153.34|150.94|153.86|151.46|153.34|150.94|0
1651227770000|2022-04-29 10:22:50|153.14|150.74|153.08|150.68|153.34|150.94|153.08|150.68|0
1651227780000|2022-04-29 10:23:00|153.01|150.61|153.08|150.68|153.08|150.68|152.95|150.55|0
1651227790000|2022-04-29 10:23:10|153.21|150.81|153.34|150.94|153.34|150.94|153.21|150.81|0
1651227800000|2022-04-29 10:23:20|153.47|151.07|153.66|151.26|153.66|151.26|153.47|151.07|0
1651227810000|2022-04-29 10:23:30|153.72|151.32|153.72|151.32|153.85|151.45|153.72|151.32|0
1651227830000|2022-04-29 10:23:50|153.66|151.26|153.85|151.45|153.85|151.45|153.66|151.26|0
1651227840000|2022-04-29 10:24:00|153.79|151.39|153.72|151.32|153.85|151.45|153.72|151.32|0
1651227850000|2022-04-29 10:24:10|153.92|151.52|154.11|151.71|154.11|151.71|153.85|151.45|0
1651227860000|2022-04-29 10:24:20|153.92|151.52|153.98|151.58|154.05|151.65|153.92|151.52|0
1651227870000|2022-04-29 10:24:30|153.85|151.45|153.72|151.32|153.85|151.45|153.59|151.19|0
1651227880000|2022-04-29 10:24:40|153.46|151.06|153.46|151.06|153.46|151.06|153.2|150.8|0
1651227890000|2022-04-29 10:24:50|153.4|151|153.07|150.67|153.4|151|153.07|150.67|0
1651227900000|2022-04-29 10:25:00|153.46|151.06|153.2|150.8|153.46|151.06|153.2|150.8|0
1651227910000|2022-04-29 10:25:10|153.07|150.67|153.2|150.8|153.2|150.8|153.01|150.61|0
1651227920000|2022-04-29 10:25:20|153.59|151.19|153.59|151.19|153.59|151.19|153.46|151.06|0
1651227930000|2022-04-29 10:25:30|153.46|151.06|153.33|150.93|153.46|151.06|153.33|150.93|0
1651227940000|2022-04-29 10:25:40|153.46|151.06|153.46|151.06|153.52|151.12|153.46|151.06|0
1651227950000|2022-04-29 10:25:50|153.52|151.12|153.46|151.06|153.52|151.12|153.46|151.06|0
1651227960000|2022-04-29 10:26:00|153.2|150.8|153.07|150.67|153.2|150.8|153.07|150.67|0
1651227970000|2022-04-29 10:26:10|153.01|150.61|153.2|150.8|153.2|150.8|153.01|150.61|0
1651227980000|2022-04-29 10:26:20|153.33|150.93|152.94|150.54|153.33|150.93|152.94|150.54|0
1651227990000|2022-04-29 10:26:30|152.17|149.77|151.78|149.38|152.17|149.77|151.78|149.38|0
1651228000000|2022-04-29 10:26:40|151.84|149.44|152.04|149.64|152.04|149.64|151.84|149.44|0
1651228010000|2022-04-29 10:26:50|151.78|149.38|151.14|148.74|151.78|149.38|151.14|148.74|0
1651228020000|2022-04-29 10:27:00|151.26|148.86|151.14|148.74|151.26|148.86|150.88|148.48|0
1651228030000|2022-04-29 10:27:10|151.26|148.86|151.52|149.12|151.52|149.12|151.26|148.86|0
1651228040000|2022-04-29 10:27:20|151.26|148.86|151.26|148.86|151.26|148.86|151.14|148.74|0
1651228050000|2022-04-29 10:27:30|151.14|148.74|151.01|148.61|151.14|148.74|151.01|148.61|0
1651228060000|2022-04-29 10:27:40|151.14|148.74|150.88|148.48|151.26|148.86|150.88|148.48|0
1651228070000|2022-04-29 10:27:50|151.01|148.61|151.58|149.18|151.58|149.18|151.01|148.61|0
1651228080000|2022-04-29 10:28:00|151.78|149.38|152.17|149.77|152.17|149.77|151.78|149.38|0
1651228090000|2022-04-29 10:28:10|152.23|149.83|152.55|150.15|152.55|150.15|152.23|149.83|0
1651228100000|2022-04-29 10:28:20|152.29|149.89|152.17|149.77|152.29|149.89|152.17|149.77|0
1651228110000|2022-04-29 10:28:30|151.78|149.38|152.1|149.7|152.1|149.7|151.78|149.38|0
1651228120000|2022-04-29 10:28:40|152.17|149.77|151.84|149.44|152.17|149.77|151.84|149.44|0
1651228130000|2022-04-29 10:28:50|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1651228140000|2022-04-29 10:29:00|151.91|149.51|151.65|149.25|151.91|149.51|151.26|148.86|0
1651228150000|2022-04-29 10:29:10|151.58|149.18|151.52|149.12|151.65|149.25|151.52|149.12|0
1651228160000|2022-04-29 10:29:20|151.78|149.38|151.65|149.25|151.91|149.51|151.65|149.25|0
1651228170000|2022-04-29 10:29:30|151.39|148.99|151.52|149.12|151.52|149.12|151.39|148.99|0
1651228190000|2022-04-29 10:29:50|151.65|149.25|151.52|149.12|151.65|149.25|151.52|149.12|0
1651228200000|2022-04-29 10:30:00|151.65|149.25|151.91|149.51|151.91|149.51|151.65|149.25|0
1651228210000|2022-04-29 10:30:10|152.03|149.63|152.23|149.83|152.23|149.83|152.03|149.63|0
1651228220000|2022-04-29 10:30:20|151.71|149.31|151.78|149.38|151.91|149.51|151.71|149.31|0
1651228230000|2022-04-29 10:30:30|151.84|149.44|151.65|149.25|151.84|149.44|151.52|149.12|0
1651228240000|2022-04-29 10:30:40|151.13|148.73|151.13|148.73|151.13|148.73|151.13|148.73|0
1651228250000|2022-04-29 10:30:50|151.32|148.92|151.52|149.12|151.52|149.12|151.32|148.92|0
1651228260000|2022-04-29 10:31:00|151.58|149.18|151.78|149.38|151.84|149.44|151.58|149.18|0
1651228270000|2022-04-29 10:31:10|151.84|149.44|151.26|148.86|151.84|149.44|151.26|148.86|0
1651228280000|2022-04-29 10:31:20|150.87|148.47|151.52|149.12|151.52|149.12|150.87|148.47|0
1651228290000|2022-04-29 10:31:30|151.65|149.25|151.71|149.31|151.71|149.31|151.65|149.25|0
1651228300000|2022-04-29 10:31:40|151.78|149.38|152.09|149.69|152.09|149.69|151.78|149.38|0
1651228310000|2022-04-29 10:31:50|152.55|150.15|152.16|149.76|152.55|150.15|152.16|149.76|0
1651228320000|2022-04-29 10:32:00|152.03|149.63|152.03|149.63|152.03|149.63|151.9|149.5|0
1651228330000|2022-04-29 10:32:10|151.9|149.5|151.9|149.5|151.9|149.5|151.9|149.5|0
1651228340000|2022-04-29 10:32:20|151.39|148.99|151.65|149.25|151.65|149.25|151.39|148.99|0
1651228350000|2022-04-29 10:32:30|151.77|149.37|151.9|149.5|151.9|149.5|151.77|149.37|0
1651228360000|2022-04-29 10:32:40|151.77|149.37|151.58|149.18|151.77|149.37|151.58|149.18|0
1651228370000|2022-04-29 10:32:50|151.64|149.24|151.45|149.05|151.64|149.24|151.39|148.99|0
1651228380000|2022-04-29 10:33:00|151.39|148.99|151.64|149.24|151.64|149.24|151.39|148.99|0
1651228390000|2022-04-29 10:33:10|151.71|149.31|151.71|149.31|151.71|149.31|151.64|149.24|0
1651228400000|2022-04-29 10:33:20|151.77|149.37|151.9|149.5|151.9|149.5|151.77|149.37|0
1651228410000|2022-04-29 10:33:30|152.03|149.63|152.03|149.63|152.03|149.63|151.9|149.5|0
1651228420000|2022-04-29 10:33:40|152.29|149.89|152.29|149.89|152.29|149.89|152.29|149.89|0
1651228430000|2022-04-29 10:33:50|152.22|149.82|152.16|149.76|152.29|149.89|152.16|149.76|0
1651228440000|2022-04-29 10:34:00|152.29|149.89|152.68|150.28|152.68|150.28|152.29|149.89|0
1651228450000|2022-04-29 10:34:10|152.42|150.02|152.29|149.89|152.42|150.02|152.29|149.89|0
1651228460000|2022-04-29 10:34:20|152.03|149.63|152.03|149.63|152.03|149.63|151.9|149.5|0
1651228470000|2022-04-29 10:34:30|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1651228480000|2022-04-29 10:34:40|152.29|149.89|152.16|149.76|152.29|149.89|152.16|149.76|0
1651228490000|2022-04-29 10:34:50|152.29|149.89|152.16|149.76|152.29|149.89|152.16|149.76|0
1651228500000|2022-04-29 10:35:00|151.9|149.5|151.96|149.56|151.96|149.56|151.9|149.5|0
1651228510000|2022-04-29 10:35:10|151.9|149.5|152.16|149.76|152.16|149.76|151.9|149.5|0
1651228520000|2022-04-29 10:35:20|152.03|149.63|151.9|149.5|152.03|149.63|151.9|149.5|0
1651228530000|2022-04-29 10:35:30|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1651228540000|2022-04-29 10:35:40|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1651228550000|2022-04-29 10:35:50|151.38|148.98|151.26|148.86|151.38|148.98|151.19|148.79|0
1651228560000|2022-04-29 10:36:00|151.06|148.66|151.06|148.66|151.13|148.73|151.06|148.66|0
1651228570000|2022-04-29 10:36:10|151.26|148.86|150.74|148.34|151.26|148.86|150.74|148.34|0
1651228580000|2022-04-29 10:36:20|151|148.6|151.64|149.24|151.64|149.24|151|148.6|0
1651228590000|2022-04-29 10:36:30|151.77|149.37|151.57|149.17|151.77|149.37|151.57|149.17|0
1651228600000|2022-04-29 10:36:40|151.51|149.11|151.64|149.24|151.64|149.24|151.51|149.11|0
1651228610000|2022-04-29 10:36:50|151.38|148.98|151.25|148.85|151.51|149.11|151.25|148.85|0
1651228620000|2022-04-29 10:37:00|151.64|149.24|151.77|149.37|151.83|149.43|151.64|149.24|0
1651228630000|2022-04-29 10:37:10|151.51|149.11|151.44|149.04|151.51|149.11|151.25|148.85|0
1651228640000|2022-04-29 10:37:20|151.51|149.11|151.77|149.37|151.77|149.37|151.51|149.11|0
1651228650000|2022-04-29 10:37:30|151.64|149.24|151.51|149.11|151.7|149.3|151.51|149.11|0
1651228660000|2022-04-29 10:37:40|151.57|149.17|151.7|149.3|151.9|149.5|151.57|149.17|0
1651228670000|2022-04-29 10:37:50|151.64|149.24|151.51|149.11|151.7|149.3|151.51|149.11|0
1651228680000|2022-04-29 10:38:00|151.57|149.17|151.9|149.5|151.9|149.5|151.57|149.17|0
1651228700000|2022-04-29 10:38:20|151.96|149.56|152.03|149.63|152.03|149.63|151.96|149.56|0
1651228710000|2022-04-29 10:38:30|151.77|149.37|151.77|149.37|151.77|149.37|151.7|149.3|0
1651228720000|2022-04-29 10:38:40|151.57|149.17|151.19|148.79|151.57|149.17|151.19|148.79|0
1651228730000|2022-04-29 10:38:50|151.12|148.72|151.19|148.79|151.19|148.79|151.12|148.72|0
1651228740000|2022-04-29 10:39:00|151.25|148.85|151.31|148.91|151.38|148.98|151.19|148.79|0
1651228750000|2022-04-29 10:39:10|151.12|148.72|151.18|148.78|151.25|148.85|151.12|148.72|0
1651228760000|2022-04-29 10:39:20|151.25|148.85|150.93|148.53|151.25|148.85|150.93|148.53|0
1651228770000|2022-04-29 10:39:30|151.25|148.85|151.25|148.85|151.25|148.85|151.18|148.78|0
1651228780000|2022-04-29 10:39:40|151.38|148.98|151.18|148.78|151.38|148.98|151.18|148.78|0
1651228790000|2022-04-29 10:39:50|151.12|148.72|151.06|148.66|151.12|148.72|151.06|148.66|0
1651228800000|2022-04-29 10:40:00|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1651228810000|2022-04-29 10:40:10|150.87|148.47|150.87|148.47|150.99|148.59|150.87|148.47|0
1651228820000|2022-04-29 10:40:20|150.93|148.53|150.86|148.46|150.93|148.53|150.67|148.27|0
1651228830000|2022-04-29 10:40:30|150.74|148.34|150.61|148.21|150.8|148.4|150.61|148.21|0
1651228840000|2022-04-29 10:40:40|150.74|148.34|150.74|148.34|150.86|148.46|150.74|148.34|0
1651228850000|2022-04-29 10:40:50|150.67|148.27|150.8|148.4|150.86|148.46|150.67|148.27|0
1651228860000|2022-04-29 10:41:00|150.74|148.34|151.38|148.98|151.38|148.98|150.74|148.34|0
1651228870000|2022-04-29 10:41:10|151.44|149.04|151.64|149.24|151.64|149.24|151.44|149.04|0
1651228880000|2022-04-29 10:41:20|151.76|149.36|151.44|149.04|151.76|149.36|151.44|149.04|0
1651228890000|2022-04-29 10:41:30|151.38|148.98|151.31|148.91|151.38|148.98|151.25|148.85|0
1651228900000|2022-04-29 10:41:40|151.18|148.78|151.05|148.65|151.18|148.78|151.05|148.65|0
1651228910000|2022-04-29 10:41:50|151.12|148.72|151.12|148.72|151.18|148.78|151.12|148.72|0
1651228920000|2022-04-29 10:42:00|150.99|148.59|151.25|148.85|151.25|148.85|150.99|148.59|0
1651228930000|2022-04-29 10:42:10|151.38|148.98|151.38|148.98|151.38|148.98|151.31|148.91|0
1651228940000|2022-04-29 10:42:20|151.44|149.04|151.51|149.11|151.51|149.11|151.44|149.04|0
1651228950000|2022-04-29 10:42:30|151.31|148.91|151.44|149.04|151.51|149.11|151.31|148.91|0
1651228960000|2022-04-29 10:42:40|151.51|149.11|151.63|149.23|151.63|149.23|151.44|149.04|0
1651228970000|2022-04-29 10:42:50|151.76|149.36|151.57|149.17|151.76|149.36|151.57|149.17|0
1651228980000|2022-04-29 10:43:00|151.63|149.23|151.63|149.23|151.63|149.23|151.51|149.11|0
1651228990000|2022-04-29 10:43:10|151.51|149.11|151.57|149.17|151.57|149.17|151.51|149.11|0
1651229000000|2022-04-29 10:43:20|151.5|149.1|150.86|148.46|151.5|149.1|150.86|148.46|0
1651229010000|2022-04-29 10:43:30|150.79|148.39|150.35|147.95|150.79|148.39|150.35|147.95|0
1651229020000|2022-04-29 10:43:40|150.48|148.08|150.6|148.2|150.6|148.2|150.35|147.95|0
1651229030000|2022-04-29 10:43:50|150.54|148.14|150.35|147.95|150.54|148.14|150.35|147.95|0
1651229040000|2022-04-29 10:44:00|150.6|148.2|149.25|146.85|150.6|148.2|149.25|146.85|0
1651229050000|2022-04-29 10:44:10|150.31|147.91|149.92|147.52|150.31|147.91|149.92|147.52|0
1651229060000|2022-04-29 10:44:20|150.05|147.65|149.67|147.27|150.05|147.65|149.67|147.27|0
1651229070000|2022-04-29 10:44:30|149.79|147.39|149.86|147.46|149.92|147.52|149.67|147.27|0
1651229080000|2022-04-29 10:44:40|150.41|148.01|150.41|148.01|150.48|148.08|150.41|148.01|0
1651229090000|2022-04-29 10:44:50|150.29|147.89|150.41|148.01|150.41|148.01|150.29|147.89|0
1651229100000|2022-04-29 10:45:00|150.29|147.89|150.6|148.2|150.67|148.27|150.16|147.76|0
1651229110000|2022-04-29 10:45:10|150.54|148.14|150.48|148.08|150.54|148.14|150.29|147.89|0
1651229120000|2022-04-29 10:45:20|150.41|148.01|150.8|148.4|150.8|148.4|150.41|148.01|0
1651229130000|2022-04-29 10:45:30|150.67|148.27|150.73|148.33|150.73|148.33|150.67|148.27|0
1651229140000|2022-04-29 10:45:40|150.8|148.4|150.86|148.46|150.99|148.59|150.8|148.4|0
1651229150000|2022-04-29 10:45:50|150.93|148.53|150.93|148.53|151.05|148.65|150.93|148.53|0
1651229160000|2022-04-29 10:46:00|150.86|148.46|150.67|148.27|150.86|148.46|150.47|148.07|0
1651229170000|2022-04-29 10:46:10|150.54|148.14|150.47|148.07|150.54|148.14|150.47|148.07|0
1651229180000|2022-04-29 10:46:20|150.54|148.14|150.29|147.89|150.54|148.14|150.29|147.89|0
1651229190000|2022-04-29 10:46:30|150.16|147.76|150.03|147.63|150.16|147.76|150.03|147.63|0
1651229200000|2022-04-29 10:46:40|149.96|147.56|150.03|147.63|150.03|147.63|149.9|147.5|0
1651229210000|2022-04-29 10:46:50|150.16|147.76|150.67|148.27|150.67|148.27|150.16|147.76|0
1651229220000|2022-04-29 10:47:00|150.6|148.2|150.6|148.2|150.67|148.27|150.6|148.2|0
1651229230000|2022-04-29 10:47:10|150.67|148.27|150.8|148.4|150.8|148.4|150.54|148.14|0
1651229250000|2022-04-29 10:47:30|150.86|148.46|150.92|148.52|150.92|148.52|150.86|148.46|0
1651229260000|2022-04-29 10:47:40|150.8|148.4|151.05|148.65|151.05|148.65|150.8|148.4|0
1651229270000|2022-04-29 10:47:50|150.73|148.33|150.8|148.4|150.8|148.4|150.73|148.33|0
1651229280000|2022-04-29 10:48:00|150.6|148.2|150.54|148.14|150.6|148.2|150.54|148.14|0
1651229290000|2022-04-29 10:48:10|150.16|147.76|150.28|147.88|150.28|147.88|150.16|147.76|0
1651229300000|2022-04-29 10:48:20|150.03|147.63|150.03|147.63|150.03|147.63|149.77|147.37|0
1651229310000|2022-04-29 10:48:30|150.16|147.76|150.15|147.75|150.41|148.01|150.15|147.75|0
1651229320000|2022-04-29 10:48:40|150.28|147.88|150.15|147.75|150.28|147.88|150.15|147.75|0
1651229330000|2022-04-29 10:48:50|150.28|147.88|150.34|147.94|150.34|147.94|150.22|147.82|0
1651229340000|2022-04-29 10:49:00|150.41|148.01|150.6|148.2|150.6|148.2|150.41|148.01|0
1651229350000|2022-04-29 10:49:10|150.67|148.27|150.73|148.33|150.73|148.33|150.67|148.27|0
1651229360000|2022-04-29 10:49:20|150.67|148.27|150.79|148.39|150.79|148.39|150.67|148.27|0
1651229370000|2022-04-29 10:49:30|150.54|148.14|150.54|148.14|150.54|148.14|150.54|148.14|0
1651229380000|2022-04-29 10:49:40|150.34|147.94|150.15|147.75|150.34|147.94|150.15|147.75|0
1651229390000|2022-04-29 10:49:50|150.21|147.81|150.28|147.88|150.28|147.88|150.21|147.81|0
1651229400000|2022-04-29 10:50:00|150.15|147.75|150.66|148.26|150.73|148.33|150.15|147.75|0
1651229410000|2022-04-29 10:50:10|150.6|148.2|150.79|148.39|150.79|148.39|150.6|148.2|0
1651229430000|2022-04-29 10:50:30|150.92|148.52|150.85|148.45|150.92|148.52|150.79|148.39|0
1651229440000|2022-04-29 10:50:40|150.92|148.52|151.05|148.65|151.18|148.78|150.92|148.52|0
1651229450000|2022-04-29 10:50:50|151.11|148.71|151.05|148.65|151.11|148.71|150.92|148.52|0
1651229460000|2022-04-29 10:51:00|151.18|148.78|151.18|148.78|151.18|148.78|151.18|148.78|0
1651229470000|2022-04-29 10:51:10|151.24|148.84|151.3|148.9|151.3|148.9|151.24|148.84|0
1651229480000|2022-04-29 10:51:20|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1651229490000|2022-04-29 10:51:30|151.56|149.16|151.69|149.29|151.69|149.29|151.37|148.97|0
1651229500000|2022-04-29 10:51:40|151.82|149.42|151.69|149.29|151.82|149.42|151.69|149.29|0
1651229510000|2022-04-29 10:51:50|151.82|149.42|151.56|149.16|151.82|149.42|151.43|149.03|0
1651229520000|2022-04-29 10:52:00|151.49|149.09|151.56|149.16|151.69|149.29|151.49|149.09|0
1651229530000|2022-04-29 10:52:10|151.3|148.9|151.18|148.78|151.3|148.9|151.18|148.78|0
1651229540000|2022-04-29 10:52:20|151.05|148.65|151.17|148.77|151.17|148.77|151.05|148.65|0
1651229550000|2022-04-29 10:52:30|151.05|148.65|151.11|148.71|151.11|148.71|150.98|148.58|0
1651229560000|2022-04-29 10:52:40|151.05|148.65|151.05|148.65|151.05|148.65|151.05|148.65|0
1651229570000|2022-04-29 10:52:50|150.92|148.52|150.79|148.39|150.92|148.52|150.79|148.39|0
1651229580000|2022-04-29 10:53:00|150.66|148.26|151.05|148.65|151.05|148.65|150.66|148.26|0
1651229590000|2022-04-29 10:53:10|151.17|148.77|151.3|148.9|151.3|148.9|151.17|148.77|0
1651229600000|2022-04-29 10:53:20|151.43|149.03|151.17|148.77|151.43|149.03|151.17|148.77|0
1651229610000|2022-04-29 10:53:30|151.11|148.71|151.05|148.65|151.11|148.71|151.05|148.65|0
1651229630000|2022-04-29 10:53:50|151.17|148.77|151.3|148.9|151.3|148.9|151.17|148.77|0
1651229640000|2022-04-29 10:54:00|151.56|149.16|151.56|149.16|151.62|149.22|151.49|149.09|0
1651229650000|2022-04-29 10:54:10|151.36|148.96|151.56|149.16|151.56|149.16|151.36|148.96|0
1651229660000|2022-04-29 10:54:20|151.43|149.03|151.36|148.96|151.43|149.03|151.36|148.96|0
1651229670000|2022-04-29 10:54:30|151.3|148.9|151.04|148.64|151.3|148.9|151.04|148.64|0
1651229680000|2022-04-29 10:54:40|151.17|148.77|151.3|148.9|151.43|149.03|151.17|148.77|0
1651229690000|2022-04-29 10:54:50|151.17|148.77|151.43|149.03|151.43|149.03|151.17|148.77|0
1651229700000|2022-04-29 10:55:00|151.3|148.9|151.56|149.16|151.56|149.16|151.3|148.9|0
1651229710000|2022-04-29 10:55:10|151.43|149.03|151.3|148.9|151.43|149.03|151.3|148.9|0
1651229720000|2022-04-29 10:55:20|151.43|149.03|151.36|148.96|151.43|149.03|151.3|148.9|0
1651229730000|2022-04-29 10:55:30|151.17|148.77|151.04|148.64|151.17|148.77|151.04|148.64|0
1651229740000|2022-04-29 10:55:40|150.92|148.52|150.91|148.51|150.92|148.52|150.91|148.51|0
1651229750000|2022-04-29 10:55:50|150.79|148.39|150.66|148.26|150.79|148.39|150.66|148.26|0
1651229760000|2022-04-29 10:56:00|150.15|147.75|150.15|147.75|150.15|147.75|149.89|147.49|0
1651229770000|2022-04-29 10:56:10|149.95|147.55|149.95|147.55|149.95|147.55|149.95|147.55|0
1651229780000|2022-04-29 10:56:20|149.89|147.49|149.89|147.49|150.15|147.75|149.89|147.49|0
1651229790000|2022-04-29 10:56:30|150.08|147.68|150.15|147.75|150.15|147.75|150.08|147.68|0
1651229800000|2022-04-29 10:56:40|150.66|148.26|150.53|148.13|150.66|148.26|150.53|148.13|0
1651229810000|2022-04-29 10:56:50|150.59|148.19|150.59|148.19|150.59|148.19|150.59|148.19|0
1651229820000|2022-04-29 10:57:00|150.53|148.13|150.85|148.45|150.85|148.45|150.53|148.13|0
1651229830000|2022-04-29 10:57:10|151.04|148.64|151.17|148.77|151.17|148.77|151.04|148.64|0
1651229840000|2022-04-29 10:57:20|151.3|148.9|151.04|148.64|151.3|148.9|151.04|148.64|0
1651229850000|2022-04-29 10:57:30|151.17|148.77|151.3|148.9|151.3|148.9|151.17|148.77|0
1651229860000|2022-04-29 10:57:40|151.43|149.03|151.3|148.9|151.43|149.03|151.3|148.9|0
1651229870000|2022-04-29 10:57:50|151.43|149.03|151.36|148.96|151.43|149.03|151.36|148.96|0
1651229880000|2022-04-29 10:58:00|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1651229890000|2022-04-29 10:58:10|151.36|148.96|151.3|148.9|151.36|148.96|151.3|148.9|0
1651229900000|2022-04-29 10:58:20|151.17|148.77|151.17|148.77|151.17|148.77|151.17|148.77|0
1651229910000|2022-04-29 10:58:30|151.04|148.64|150.78|148.38|151.04|148.64|150.78|148.38|0
1651229920000|2022-04-29 10:58:40|150.85|148.45|150.66|148.26|150.91|148.51|150.66|148.26|0
1651229930000|2022-04-29 10:58:50|150.53|148.13|150.66|148.26|150.78|148.38|150.53|148.13|0
1651229940000|2022-04-29 10:59:00|150.53|148.13|150.02|147.62|150.53|148.13|150.02|147.62|0
1651229950000|2022-04-29 10:59:10|150.14|147.74|150.02|147.62|150.14|147.74|150.02|147.62|0
1651229960000|2022-04-29 10:59:20|149.89|147.49|149.51|147.11|149.89|147.49|149.51|147.11|0
1651229970000|2022-04-29 10:59:30|149.38|146.98|149.51|147.11|149.51|147.11|149.38|146.98|0
1651229980000|2022-04-29 10:59:40|149.38|146.98|150.02|147.62|150.02|147.62|149.38|146.98|0
1651229990000|2022-04-29 10:59:50|149.89|147.49|150.4|148|150.4|148|149.89|147.49|0
1651230000000|2022-04-29 11:00:00|150.53|148.13|150.4|148|150.53|148.13|150.4|148|0
1651230010000|2022-04-29 11:00:10|150.53|148.13|151.42|149.02|151.42|149.02|150.53|148.13|0
1651230020000|2022-04-29 11:00:20|151.29|148.89|150.91|148.51|151.29|148.89|150.91|148.51|0
1651230030000|2022-04-29 11:00:30|151.04|148.64|151.17|148.77|151.17|148.77|151.04|148.64|0
1651230040000|2022-04-29 11:00:40|151.04|148.64|151.23|148.83|151.29|148.89|151.04|148.64|0
1651230050000|2022-04-29 11:00:50|151.36|148.96|151.42|149.02|151.42|149.02|151.36|148.96|0
1651230060000|2022-04-29 11:01:00|151.29|148.89|151.42|149.02|151.42|149.02|151.29|148.89|0
1651230070000|2022-04-29 11:01:10|151.29|148.89|151.42|149.02|151.42|149.02|151.29|148.89|0
1651230080000|2022-04-29 11:01:20|151.36|148.96|151.29|148.89|151.36|148.96|151.17|148.77|0
1651230090000|2022-04-29 11:01:30|151.42|149.02|151.94|149.54|151.94|149.54|151.42|149.02|0
1651230100000|2022-04-29 11:01:40|151.81|149.41|151.68|149.28|151.81|149.41|151.68|149.28|0
1651230110000|2022-04-29 11:01:50|151.42|149.02|150.71|148.31|151.42|149.02|150.71|148.31|0
1651230120000|2022-04-29 11:02:00|150.78|148.38|150.14|147.74|150.78|148.38|150.01|147.61|0
1651230130000|2022-04-29 11:02:10|149.88|147.48|149.63|147.23|149.88|147.48|149.37|146.97|0
1651230140000|2022-04-29 11:02:20|149.76|147.36|149.76|147.36|149.82|147.42|149.63|147.23|0
1651230150000|2022-04-29 11:02:30|149.63|147.23|149.5|147.1|149.63|147.23|149.5|147.1|0
1651230160000|2022-04-29 11:02:40|149.56|147.16|149.69|147.29|149.69|147.29|149.56|147.16|0
1651230170000|2022-04-29 11:02:50|149.63|147.23|149.63|147.23|149.76|147.36|149.63|147.23|0
1651230180000|2022-04-29 11:03:00|149.76|147.36|149.25|146.85|149.76|147.36|149.25|146.85|0
1651230190000|2022-04-29 11:03:10|149.37|146.97|149.63|147.23|149.63|147.23|149.37|146.97|0
1651230200000|2022-04-29 11:03:20|149.76|147.36|150.78|148.38|150.78|148.38|149.76|147.36|0
1651230210000|2022-04-29 11:03:30|150.71|148.31|150.52|148.12|150.78|148.38|150.52|148.12|0
1651230220000|2022-04-29 11:03:40|150.39|147.99|150.65|148.25|150.65|148.25|150.39|147.99|0
1651230230000|2022-04-29 11:03:50|150.39|147.99|150.27|147.87|150.39|147.99|150.27|147.87|0
1651230240000|2022-04-29 11:04:00|150.01|147.61|150.14|147.74|150.27|147.87|150.01|147.61|0
1651230250000|2022-04-29 11:04:10|150.01|147.61|150.01|147.61|150.14|147.74|149.76|147.36|0
1651230260000|2022-04-29 11:04:20|149.88|147.48|149.88|147.48|149.88|147.48|149.82|147.42|0
1651230270000|2022-04-29 11:04:30|149.94|147.54|150.52|148.12|150.52|148.12|149.94|147.54|0
1651230280000|2022-04-29 11:04:40|150.45|148.05|150.52|148.12|150.65|148.25|150.45|148.05|0
1651230290000|2022-04-29 11:04:50|150.65|148.25|150.27|147.87|150.65|148.25|150.27|147.87|0
1651230300000|2022-04-29 11:05:00|150.39|147.99|150.65|148.25|150.65|148.25|150.39|147.99|0
1651230310000|2022-04-29 11:05:10|150.78|148.38|151.03|148.63|151.03|148.63|150.78|148.38|0
1651230320000|2022-04-29 11:05:20|150.78|148.38|151.03|148.63|151.16|148.76|150.78|148.38|0
1651230330000|2022-04-29 11:05:30|151.16|148.76|151.16|148.76|151.16|148.76|151.03|148.63|0
1651230340000|2022-04-29 11:05:40|151.03|148.63|151.09|148.69|151.16|148.76|151.03|148.63|0
1651230350000|2022-04-29 11:05:50|151.03|148.63|150.78|148.38|151.03|148.63|150.78|148.38|0
1651230360000|2022-04-29 11:06:00|150.9|148.5|151.16|148.76|151.16|148.76|150.71|148.31|0
1651230370000|2022-04-29 11:06:10|151.48|149.08|151.35|148.95|151.55|149.15|151.35|148.95|0
1651230380000|2022-04-29 11:06:20|151.42|149.02|151.35|148.95|151.42|149.02|151.35|148.95|0
1651230390000|2022-04-29 11:06:30|151.42|149.02|151.29|148.89|151.42|149.02|151.29|148.89|0
1651230400000|2022-04-29 11:06:40|151.42|149.02|151.29|148.89|151.42|149.02|151.29|148.89|0
1651230410000|2022-04-29 11:06:50|151.03|148.63|150.39|147.99|151.03|148.63|150.39|147.99|0
1651230420000|2022-04-29 11:07:00|150.65|148.25|150.39|147.99|150.65|148.25|150.39|147.99|0
1651230430000|2022-04-29 11:07:10|150.26|147.86|150.26|147.86|150.26|147.86|150.26|147.86|0
1651230440000|2022-04-29 11:07:20|150.13|147.73|150.26|147.86|150.26|147.86|150.13|147.73|0
1651230450000|2022-04-29 11:07:30|150.13|147.73|150.32|147.92|150.39|147.99|150.13|147.73|0
1651230460000|2022-04-29 11:07:40|150.52|148.12|150.52|148.12|150.52|148.12|150.39|147.99|0
1651230470000|2022-04-29 11:07:50|150.77|148.37|150.65|148.25|150.77|148.37|150.65|148.25|0
1651230480000|2022-04-29 11:08:00|150.84|148.44|150.83|148.43|150.9|148.5|150.83|148.43|0
1651230490000|2022-04-29 11:08:10|150.65|148.25|150.39|147.99|150.65|148.25|150.39|147.99|0
1651230500000|2022-04-29 11:08:20|150.65|148.25|150.9|148.5|150.9|148.5|150.65|148.25|0
1651230510000|2022-04-29 11:08:30|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1651230520000|2022-04-29 11:08:40|150.77|148.37|150.77|148.37|150.9|148.5|150.77|148.37|0
1651230530000|2022-04-29 11:08:50|150.64|148.24|151.16|148.76|151.16|148.76|150.64|148.24|0
1651230540000|2022-04-29 11:09:00|151.03|148.63|151.16|148.76|151.16|148.76|151.03|148.63|0
1651230550000|2022-04-29 11:09:10|151.29|148.89|151.41|149.01|151.41|149.01|151.29|148.89|0
1651230560000|2022-04-29 11:09:20|151.29|148.89|151.28|148.88|151.29|148.89|151.16|148.76|0
1651230570000|2022-04-29 11:09:30|151.16|148.76|151.41|149.01|151.41|149.01|151.16|148.76|0
1651230580000|2022-04-29 11:09:40|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1651230590000|2022-04-29 11:09:50|151.03|148.63|151.09|148.69|151.16|148.76|151.03|148.63|0
1651230600000|2022-04-29 11:10:00|151.16|148.76|151.03|148.63|151.16|148.76|151.03|148.63|0
1651230610000|2022-04-29 11:10:10|150.9|148.5|150.64|148.24|150.9|148.5|150.64|148.24|0
1651230620000|2022-04-29 11:10:20|150.52|148.12|150.13|147.73|150.52|148.12|150.13|147.73|0
1651230630000|2022-04-29 11:10:30|150.26|147.86|150.39|147.99|150.39|147.99|150.26|147.86|0
1651230640000|2022-04-29 11:10:40|150.45|148.05|150.51|148.11|150.51|148.11|150.45|148.05|0
1651230650000|2022-04-29 11:10:50|150.64|148.24|150.64|148.24|150.64|148.24|150.64|148.24|0
1651230660000|2022-04-29 11:11:00|150.51|148.11|150.26|147.86|150.51|148.11|150.26|147.86|0
1651230670000|2022-04-29 11:11:10|150.32|147.92|150.39|147.99|150.39|147.99|150.32|147.92|0
1651230680000|2022-04-29 11:11:20|150.26|147.86|149.75|147.35|150.26|147.86|149.75|147.35|0
1651230690000|2022-04-29 11:11:30|149.55|147.15|149.49|147.09|149.62|147.22|149.49|147.09|0
1651230700000|2022-04-29 11:11:40|149.62|147.22|149.49|147.09|149.62|147.22|149.49|147.09|0
1651230710000|2022-04-29 11:11:50|149.43|147.03|149.62|147.22|149.62|147.22|149.43|147.03|0
1651230720000|2022-04-29 11:12:00|149.49|147.09|149.62|147.22|149.62|147.22|149.49|147.09|0
1651230730000|2022-04-29 11:12:10|149.49|147.09|149.62|147.22|149.62|147.22|149.43|147.03|0
1651230740000|2022-04-29 11:12:20|149.49|147.09|149.11|146.71|149.49|147.09|149.11|146.71|0
1651230750000|2022-04-29 11:12:30|148.73|146.33|149.24|146.84|149.24|146.84|148.73|146.33|0
1651230760000|2022-04-29 11:12:40|148.6|146.2|148.79|146.39|148.79|146.39|148.47|146.07|0
1651230770000|2022-04-29 11:12:50|148.73|146.33|148.73|146.33|148.73|146.33|148.6|146.2|0
1651230780000|2022-04-29 11:13:00|148.6|146.2|149.75|147.35|149.75|147.35|148.6|146.2|0
1651230790000|2022-04-29 11:13:10|149.49|147.09|149.11|146.71|149.49|147.09|149.11|146.71|0
1651230800000|2022-04-29 11:13:20|149.24|146.84|149.55|147.15|149.55|147.15|149.24|146.84|0
1651230810000|2022-04-29 11:13:30|149.24|146.84|149.24|146.84|149.36|146.96|149.24|146.84|0
1651230820000|2022-04-29 11:13:40|149.36|146.96|149.11|146.71|149.36|146.96|149.11|146.71|0
1651230830000|2022-04-29 11:13:50|149.24|146.84|149.23|146.83|149.36|146.96|149.23|146.83|0
1651230840000|2022-04-29 11:14:00|149.36|146.96|149.11|146.71|149.42|147.02|149.11|146.71|0
1651230850000|2022-04-29 11:14:10|148.98|146.58|149.11|146.71|149.11|146.71|148.98|146.58|0
1651230860000|2022-04-29 11:14:20|149.04|146.64|148.73|146.33|149.04|146.64|148.6|146.2|0
1651230870000|2022-04-29 11:14:30|148.85|146.45|149.04|146.64|149.11|146.71|148.85|146.45|0
1651230880000|2022-04-29 11:14:40|149.23|146.83|149.36|146.96|149.36|146.96|149.23|146.83|0
1651230890000|2022-04-29 11:14:50|149.3|146.9|149.3|146.9|149.3|146.9|149.3|146.9|0
1651230900000|2022-04-29 11:15:00|149.23|146.83|149.49|147.09|149.49|147.09|149.23|146.83|0
1651230910000|2022-04-29 11:15:10|149.42|147.02|149.49|147.09|149.49|147.09|149.42|147.02|0
1651230920000|2022-04-29 11:15:20|149.62|147.22|149.23|146.83|149.62|147.22|149.23|146.83|0
1651230930000|2022-04-29 11:15:30|149.11|146.71|149.36|146.96|149.36|146.96|149.11|146.71|0
1651230940000|2022-04-29 11:15:40|149.49|147.09|149.36|146.96|149.49|147.09|149.23|146.83|0
1651230950000|2022-04-29 11:15:50|149.23|146.83|149.36|146.96|149.36|146.96|149.23|146.83|0
1651230960000|2022-04-29 11:16:00|149.49|147.09|149.29|146.89|149.49|147.09|149.23|146.83|0
1651230970000|2022-04-29 11:16:10|149.36|146.96|149.49|147.09|149.49|147.09|149.36|146.96|0
1651230980000|2022-04-29 11:16:20|149.61|147.21|149.55|147.15|149.61|147.21|149.55|147.15|0
1651230990000|2022-04-29 11:16:30|149.74|147.34|149.87|147.47|149.87|147.47|149.68|147.28|0
1651231000000|2022-04-29 11:16:40|150|147.6|150|147.6|150|147.6|149.87|147.47|0
1651231010000|2022-04-29 11:16:50|149.93|147.53|150.19|147.79|150.19|147.79|149.93|147.53|0
1651231020000|2022-04-29 11:17:00|150.25|147.85|150.25|147.85|150.25|147.85|150.19|147.79|0
1651231030000|2022-04-29 11:17:10|150|147.6|150|147.6|150.06|147.66|150|147.6|0
1651231040000|2022-04-29 11:17:20|150.06|147.66|150|147.6|150.06|147.66|150|147.6|0
1651231060000|2022-04-29 11:17:40|150.12|147.72|150.25|147.85|150.25|147.85|150.12|147.72|0
1651231070000|2022-04-29 11:17:50|149.74|147.34|150|147.6|150|147.6|149.74|147.34|0
1651231080000|2022-04-29 11:18:00|149.61|147.21|149.61|147.21|149.61|147.21|149.61|147.21|0
1651231090000|2022-04-29 11:18:10|149.49|147.09|149.61|147.21|149.61|147.21|149.49|147.09|0
1651231100000|2022-04-29 11:18:20|149.87|147.47|149.23|146.83|149.87|147.47|149.23|146.83|0
1651231110000|2022-04-29 11:18:30|149.36|146.96|149.61|147.21|149.61|147.21|149.36|146.96|0
1651231120000|2022-04-29 11:18:40|149.74|147.34|149.74|147.34|149.74|147.34|149.61|147.21|0
1651231130000|2022-04-29 11:18:50|149.87|147.47|149.99|147.59|149.99|147.59|149.87|147.47|0
1651231140000|2022-04-29 11:19:00|149.93|147.53|149.99|147.59|149.99|147.59|149.93|147.53|0
1651231150000|2022-04-29 11:19:10|150.12|147.72|150.12|147.72|150.12|147.72|150.12|147.72|0
1651231160000|2022-04-29 11:19:20|149.87|147.47|150.12|147.72|150.12|147.72|149.87|147.47|0
1651231170000|2022-04-29 11:19:30|150.06|147.66|151.02|148.62|151.02|148.62|150.06|147.66|0
1651231180000|2022-04-29 11:19:40|151.15|148.75|151.15|148.75|151.15|148.75|151.15|148.75|0
1651231190000|2022-04-29 11:19:50|151.08|148.68|151.15|148.75|151.27|148.87|151.08|148.68|0
1651231200000|2022-04-29 11:20:00|151.08|148.68|151.4|149|151.4|149|151.08|148.68|0
1651231210000|2022-04-29 11:20:10|151.53|149.13|151.46|149.06|151.53|149.13|151.4|149|0
1651231220000|2022-04-29 11:20:20|151.53|149.13|151.53|149.13|151.66|149.26|151.53|149.13|0
1651231230000|2022-04-29 11:20:30|151.27|148.87|151.02|148.62|151.27|148.87|151.02|148.62|0
1651231240000|2022-04-29 11:20:40|150.89|148.49|151.02|148.62|151.02|148.62|150.89|148.49|0
1651231250000|2022-04-29 11:20:50|150.89|148.49|151.14|148.74|151.14|148.74|150.89|148.49|0
1651231260000|2022-04-29 11:21:00|151.4|149|151.14|148.74|151.4|149|151.02|148.62|0
1651231270000|2022-04-29 11:21:10|151.21|148.81|151.08|148.68|151.21|148.81|151.08|148.68|0
1651231280000|2022-04-29 11:21:20|151.4|149|151.33|148.93|151.4|149|151.27|148.87|0
1651231290000|2022-04-29 11:21:30|151.4|149|151.66|149.26|151.66|149.26|151.4|149|0
1651231300000|2022-04-29 11:21:40|151.79|149.39|151.79|149.39|151.79|149.39|151.66|149.26|0
1651231310000|2022-04-29 11:21:50|151.66|149.26|151.53|149.13|151.66|149.26|151.53|149.13|0
1651231320000|2022-04-29 11:22:00|151.66|149.26|151.53|149.13|151.66|149.26|151.53|149.13|0
1651231330000|2022-04-29 11:22:10|151.59|149.19|151.78|149.38|151.78|149.38|151.53|149.13|0
1651231340000|2022-04-29 11:22:20|151.66|149.26|151.66|149.26|151.66|149.26|151.53|149.13|0
1651231350000|2022-04-29 11:22:30|151.78|149.38|151.98|149.58|151.98|149.58|151.78|149.38|0
1651231360000|2022-04-29 11:22:40|151.78|149.38|151.78|149.38|151.78|149.38|151.78|149.38|0
1651231370000|2022-04-29 11:22:50|151.91|149.51|151.78|149.38|151.91|149.51|151.78|149.38|0
1651231380000|2022-04-29 11:23:00|151.91|149.51|151.91|149.51|151.91|149.51|151.85|149.45|0
1651231390000|2022-04-29 11:23:10|151.85|149.45|151.91|149.51|151.91|149.51|151.78|149.38|0
1651231400000|2022-04-29 11:23:20|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1651231410000|2022-04-29 11:23:30|152.17|149.77|152.17|149.77|152.17|149.77|152.1|149.7|0
1651231420000|2022-04-29 11:23:40|152.1|149.7|152.1|149.7|152.1|149.7|152.1|149.7|0
1651231430000|2022-04-29 11:23:50|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1651231440000|2022-04-29 11:24:00|151.97|149.57|152.04|149.64|152.04|149.64|151.91|149.51|0
1651231450000|2022-04-29 11:24:10|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1651231460000|2022-04-29 11:24:20|151.91|149.51|151.97|149.57|152.04|149.64|151.91|149.51|0
1651231470000|2022-04-29 11:24:30|152.04|149.64|151.97|149.57|152.04|149.64|151.91|149.51|0
1651231480000|2022-04-29 11:24:40|151.91|149.51|152.17|149.77|152.17|149.77|151.91|149.51|0
1651231490000|2022-04-29 11:24:50|152.1|149.7|151.91|149.51|152.17|149.77|151.91|149.51|0
1651231500000|2022-04-29 11:25:00|151.97|149.57|152.04|149.64|152.04|149.64|151.97|149.57|0
1651231510000|2022-04-29 11:25:10|151.91|149.51|151.78|149.38|151.91|149.51|151.78|149.38|0
1651231520000|2022-04-29 11:25:20|151.52|149.12|151.52|149.12|151.65|149.25|151.52|149.12|0
1651231530000|2022-04-29 11:25:30|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1651231540000|2022-04-29 11:25:40|151.52|149.12|151.59|149.19|151.71|149.31|151.52|149.12|0
1651231550000|2022-04-29 11:25:50|151.65|149.25|151.65|149.25|151.65|149.25|151.52|149.12|0
1651231560000|2022-04-29 11:26:00|151.78|149.38|151.91|149.51|151.91|149.51|151.78|149.38|0
1651231570000|2022-04-29 11:26:10|152.3|149.9|152.36|149.96|152.36|149.96|152.17|149.77|0
1651231580000|2022-04-29 11:26:20|152.3|149.9|152.42|150.02|152.42|150.02|152.3|149.9|0
1651231590000|2022-04-29 11:26:30|152.3|149.9|152.55|150.15|152.55|150.15|152.3|149.9|0
1651231600000|2022-04-29 11:26:40|152.49|150.09|152.36|149.96|152.55|150.15|152.36|149.96|0
1651231610000|2022-04-29 11:26:50|152.42|150.02|152.29|149.89|152.42|150.02|152.17|149.77|0
1651231620000|2022-04-29 11:27:00|152.42|150.02|152.42|150.02|152.42|150.02|152.36|149.96|0
1651231630000|2022-04-29 11:27:10|152.68|150.28|152.68|150.28|152.68|150.28|152.55|150.15|0
1651231640000|2022-04-29 11:27:20|152.29|149.89|152.29|149.89|152.29|149.89|152.17|149.77|0
1651231650000|2022-04-29 11:27:30|152.42|150.02|152.17|149.77|152.42|150.02|152.17|149.77|0
1651231660000|2022-04-29 11:27:40|152.29|149.89|152.17|149.77|152.29|149.89|152.17|149.77|0
1651231670000|2022-04-29 11:27:50|152.04|149.64|151.84|149.44|152.04|149.64|151.84|149.44|0
1651231680000|2022-04-29 11:28:00|151.91|149.51|151.78|149.38|151.91|149.51|151.78|149.38|0
1651231690000|2022-04-29 11:28:10|151.65|149.25|151.39|148.99|151.65|149.25|151.39|148.99|0
1651231700000|2022-04-29 11:28:20|151.2|148.8|151.01|148.61|151.2|148.8|151.01|148.61|0
1651231710000|2022-04-29 11:28:30|151.14|148.74|151.26|148.86|151.26|148.86|151.14|148.74|0
1651231720000|2022-04-29 11:28:40|151.14|148.74|150.5|148.1|151.14|148.74|150.5|148.1|0
1651231730000|2022-04-29 11:28:50|150.56|148.16|150.37|147.97|150.75|148.35|150.37|147.97|0
1651231740000|2022-04-29 11:29:00|150.62|148.22|150.49|148.09|150.62|148.22|150.49|148.09|0
1651231750000|2022-04-29 11:29:10|150.56|148.16|150.88|148.48|150.88|148.48|150.56|148.16|0
1651231760000|2022-04-29 11:29:20|151.01|148.61|150.88|148.48|151.01|148.61|150.88|148.48|0
1651231770000|2022-04-29 11:29:30|150.81|148.41|150.88|148.48|150.88|148.48|150.81|148.41|0
1651231780000|2022-04-29 11:29:40|151.01|148.61|150.94|148.54|151.13|148.73|150.94|148.54|0
1651231790000|2022-04-29 11:29:50|151.01|148.61|151.26|148.86|151.26|148.86|151.01|148.61|0
1651231800000|2022-04-29 11:30:00|151.2|148.8|151.01|148.61|151.26|148.86|151.01|148.61|0
1651231810000|2022-04-29 11:30:10|151.13|148.73|150.88|148.48|151.13|148.73|150.88|148.48|0
1651231820000|2022-04-29 11:30:20|151.01|148.61|150.88|148.48|151.01|148.61|150.88|148.48|0
1651231830000|2022-04-29 11:30:30|151.01|148.61|151.13|148.73|151.13|148.73|151.01|148.61|0
1651231840000|2022-04-29 11:30:40|151.01|148.61|151.45|149.05|151.45|149.05|151.01|148.61|0
1651231850000|2022-04-29 11:30:50|151.65|149.25|151.78|149.38|151.9|149.5|151.65|149.25|0
1651231860000|2022-04-29 11:31:00|152.03|149.63|152.16|149.76|152.29|149.89|152.03|149.63|0
1651231870000|2022-04-29 11:31:10|152.03|149.63|152.16|149.76|152.16|149.76|151.9|149.5|0
1651231880000|2022-04-29 11:31:20|152.29|149.89|151.84|149.44|152.29|149.89|151.78|149.38|0
1651231890000|2022-04-29 11:31:30|151.9|149.5|151.84|149.44|151.9|149.5|151.77|149.37|0
1651231900000|2022-04-29 11:31:40|151.77|149.37|151.39|148.99|151.77|149.37|151.39|148.99|0
1651231910000|2022-04-29 11:31:50|151.32|148.92|151.45|149.05|151.45|149.05|151.32|148.92|0
1651231920000|2022-04-29 11:32:00|151.39|148.99|151|148.6|151.39|148.99|151|148.6|0
1651231930000|2022-04-29 11:32:10|150.49|148.09|150.11|147.71|150.49|148.09|150.11|147.71|0
1651231940000|2022-04-29 11:32:20|150.24|147.84|150.24|147.84|150.36|147.96|150.24|147.84|0
1651231950000|2022-04-29 11:32:30|150.11|147.71|150.04|147.64|150.11|147.71|149.98|147.58|0
1651231960000|2022-04-29 11:32:40|150.11|147.71|149.98|147.58|150.11|147.71|149.98|147.58|0
1651231970000|2022-04-29 11:32:50|150.36|147.96|150.36|147.96|150.42|148.02|150.36|147.96|0
1651231980000|2022-04-29 11:33:00|150.23|147.83|150.23|147.83|150.36|147.96|150.23|147.83|0
1651231990000|2022-04-29 11:33:10|150.11|147.71|149.91|147.51|150.11|147.71|149.85|147.45|0
1651232000000|2022-04-29 11:33:20|149.85|147.45|149.72|147.32|149.85|147.45|149.72|147.32|0
1651232010000|2022-04-29 11:33:30|149.85|147.45|149.6|147.2|149.85|147.45|149.6|147.2|0
1651232020000|2022-04-29 11:33:40|149.47|147.07|149.34|146.94|149.47|147.07|149.34|146.94|0
1651232030000|2022-04-29 11:33:50|149.47|147.07|149.53|147.13|149.53|147.13|149.47|147.07|0
1651232040000|2022-04-29 11:34:00|149.6|147.2|149.53|147.13|149.6|147.2|149.53|147.13|0
1651232050000|2022-04-29 11:34:10|149.72|147.32|149.72|147.32|149.85|147.45|149.72|147.32|0
1651232060000|2022-04-29 11:34:20|149.78|147.38|149.47|147.07|149.78|147.38|149.47|147.07|0
1651232070000|2022-04-29 11:34:30|149.53|147.13|149.47|147.07|149.6|147.2|149.47|147.07|0
1651232080000|2022-04-29 11:34:40|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1651232090000|2022-04-29 11:34:50|149.47|147.07|149.4|147|149.47|147.07|149.34|146.94|0
1651232100000|2022-04-29 11:35:00|149.34|146.94|148.96|146.56|149.34|146.94|148.96|146.56|0
1651232110000|2022-04-29 11:35:10|148.83|146.43|148.7|146.3|148.83|146.43|148.7|146.3|0
1651232120000|2022-04-29 11:35:20|148.83|146.43|148.76|146.36|148.83|146.43|148.7|146.3|0
1651232130000|2022-04-29 11:35:30|148.7|146.3|148.7|146.3|148.7|146.3|148.7|146.3|0
1651232140000|2022-04-29 11:35:40|148.76|146.36|148.83|146.43|148.83|146.43|148.76|146.36|0
1651232150000|2022-04-29 11:35:50|148.96|146.56|148.83|146.43|148.96|146.56|148.83|146.43|0
1651232160000|2022-04-29 11:36:00|148.96|146.56|148.96|146.56|148.96|146.56|148.83|146.43|0
1651232170000|2022-04-29 11:36:10|149.02|146.62|148.76|146.36|149.02|146.62|148.76|146.36|0
1651232180000|2022-04-29 11:36:20|148.83|146.43|148.96|146.56|148.96|146.56|148.83|146.43|0
1651232200000|2022-04-29 11:36:40|148.83|146.43|148.96|146.56|149.08|146.68|148.83|146.43|0
1651232210000|2022-04-29 11:36:50|148.89|146.49|148.83|146.43|148.89|146.49|148.83|146.43|0
1651232220000|2022-04-29 11:37:00|148.7|146.3|148.76|146.36|148.76|146.36|148.7|146.3|0
1651232230000|2022-04-29 11:37:10|148.7|146.3|148.7|146.3|148.7|146.3|148.57|146.17|0
1651232250000|2022-04-29 11:37:30|148.76|146.36|148.7|146.3|148.83|146.43|148.7|146.3|0
1651232260000|2022-04-29 11:37:40|148.57|146.17|148.7|146.3|148.7|146.3|148.57|146.17|0
1651232270000|2022-04-29 11:37:50|148.83|146.43|148.95|146.55|148.95|146.55|148.83|146.43|0
1651232280000|2022-04-29 11:38:00|149.08|146.68|148.95|146.55|149.21|146.81|148.95|146.55|0
1651232290000|2022-04-29 11:38:10|148.83|146.43|149.08|146.68|149.08|146.68|148.83|146.43|0
1651232300000|2022-04-29 11:38:20|148.95|146.55|148.7|146.3|148.95|146.55|148.7|146.3|0
1651232310000|2022-04-29 11:38:30|148.83|146.43|148.7|146.3|148.83|146.43|148.7|146.3|0
1651232320000|2022-04-29 11:38:40|148.76|146.36|148.7|146.3|148.76|146.36|148.7|146.3|0
1651232330000|2022-04-29 11:38:50|148.57|146.17|148.7|146.3|148.7|146.3|148.57|146.17|0
1651232340000|2022-04-29 11:39:00|148.63|146.23|148.57|146.17|148.63|146.23|148.51|146.11|0
1651232350000|2022-04-29 11:39:10|148.63|146.23|148.7|146.3|148.7|146.3|148.63|146.23|0
1651232370000|2022-04-29 11:39:30|148.76|146.36|148.83|146.43|148.83|146.43|148.76|146.36|0
1651232380000|2022-04-29 11:39:40|148.89|146.49|149.14|146.74|149.14|146.74|148.89|146.49|0
1651232390000|2022-04-29 11:39:50|149.21|146.81|149.52|147.12|149.59|147.19|149.21|146.81|0
1651232400000|2022-04-29 11:40:00|149.21|146.81|149.08|146.68|149.21|146.81|149.08|146.68|0
1651232410000|2022-04-29 11:40:10|149.14|146.74|149.33|146.93|149.33|146.93|149.14|146.74|0
1651232420000|2022-04-29 11:40:20|148.44|146.04|148.44|146.04|148.57|146.17|148.44|146.04|0
1651232430000|2022-04-29 11:40:30|147.81|145.41|147.74|145.34|147.81|145.41|147.68|145.28|0
1651232440000|2022-04-29 11:40:40|148.06|145.66|148.32|145.92|148.32|145.92|147.81|145.41|0
1651232450000|2022-04-29 11:40:50|148.44|146.04|148.38|145.98|148.44|146.04|148.38|145.98|0
1651232460000|2022-04-29 11:41:00|148.32|145.92|148.19|145.79|148.44|146.04|148.19|145.79|0
1651232470000|2022-04-29 11:41:10|148.44|146.04|148.44|146.04|148.5|146.1|148.44|146.04|0
1651232480000|2022-04-29 11:41:20|148.57|146.17|148.7|146.3|148.7|146.3|148.57|146.17|0
1651232490000|2022-04-29 11:41:30|148.57|146.17|148.32|145.92|148.57|146.17|148.32|145.92|0
1651232500000|2022-04-29 11:41:40|148.44|146.04|148.32|145.92|148.44|146.04|148.32|145.92|0
1651232510000|2022-04-29 11:41:50|148.19|145.79|148.25|145.85|148.32|145.92|148.19|145.79|0
1651232520000|2022-04-29 11:42:00|148.32|145.92|148.12|145.72|148.32|145.92|148.06|145.66|0
1651232530000|2022-04-29 11:42:10|148.19|145.79|148.06|145.66|148.19|145.79|147.81|145.41|0
1651232540000|2022-04-29 11:42:20|147.81|145.41|147.93|145.53|147.93|145.53|147.68|145.28|0
1651232550000|2022-04-29 11:42:30|147.87|145.47|148.44|146.04|148.44|146.04|147.87|145.47|0
1651232560000|2022-04-29 11:42:40|148.76|146.36|149.33|146.93|149.33|146.93|148.76|146.36|0
1651232570000|2022-04-29 11:42:50|149.2|146.8|149.14|146.74|149.2|146.8|148.95|146.55|0
1651232580000|2022-04-29 11:43:00|149.33|146.93|148.95|146.55|149.33|146.93|148.95|146.55|0
1651232590000|2022-04-29 11:43:10|148.82|146.42|148.88|146.48|148.88|146.48|148.82|146.42|0
1651232600000|2022-04-29 11:43:20|148.95|146.55|149.08|146.68|149.08|146.68|148.95|146.55|0
1651232610000|2022-04-29 11:43:30|149.14|146.74|149.2|146.8|149.2|146.8|149.08|146.68|0
1651232620000|2022-04-29 11:43:40|149.33|146.93|149.33|146.93|149.46|147.06|149.26|146.86|0
1651232630000|2022-04-29 11:43:50|149.46|147.06|149.46|147.06|149.46|147.06|149.46|147.06|0
1651232640000|2022-04-29 11:44:00|149.2|146.8|149.2|146.8|149.2|146.8|149.2|146.8|0
1651232650000|2022-04-29 11:44:10|149.08|146.68|149.01|146.61|149.08|146.68|149.01|146.61|0
1651232660000|2022-04-29 11:44:20|149.08|146.68|148.95|146.55|149.08|146.68|148.95|146.55|0
1651232670000|2022-04-29 11:44:30|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1651232680000|2022-04-29 11:44:40|149.01|146.61|148.82|146.42|149.01|146.61|148.82|146.42|0
1651232690000|2022-04-29 11:44:50|148.69|146.29|148.44|146.04|148.69|146.29|148.44|146.04|0
1651232700000|2022-04-29 11:45:00|148.37|145.97|148.44|146.04|148.44|146.04|148.31|145.91|0
1651232710000|2022-04-29 11:45:10|148.82|146.42|148.95|146.55|148.95|146.55|148.82|146.42|0
1651232720000|2022-04-29 11:45:20|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1651232730000|2022-04-29 11:45:30|148.95|146.55|149.07|146.67|149.07|146.67|148.95|146.55|0
1651232740000|2022-04-29 11:45:40|149.01|146.61|148.95|146.55|149.01|146.61|148.95|146.55|0
1651232750000|2022-04-29 11:45:50|149.07|146.67|149.2|146.8|149.2|146.8|149.07|146.67|0
1651232760000|2022-04-29 11:46:00|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1651232770000|2022-04-29 11:46:10|149.01|146.61|148.95|146.55|149.07|146.67|148.82|146.42|0
1651232780000|2022-04-29 11:46:20|148.44|146.04|148.56|146.16|148.56|146.16|148.44|146.04|0
1651232790000|2022-04-29 11:46:30|148.82|146.42|148.75|146.35|148.82|146.42|148.75|146.35|0
1651232800000|2022-04-29 11:46:40|148.95|146.55|148.69|146.29|148.95|146.55|148.69|146.29|0
1651232810000|2022-04-29 11:46:50|148.44|146.04|148.95|146.55|148.95|146.55|148.44|146.04|0
1651232820000|2022-04-29 11:47:00|149.07|146.67|149.2|146.8|149.2|146.8|149.07|146.67|0
1651232830000|2022-04-29 11:47:10|149.33|146.93|149.33|146.93|149.33|146.93|149.33|146.93|0
1651232840000|2022-04-29 11:47:20|149.26|146.86|149.33|146.93|149.33|146.93|149.2|146.8|0
1651232850000|2022-04-29 11:47:30|149.2|146.8|149.33|146.93|149.33|146.93|149.2|146.8|0
1651232860000|2022-04-29 11:47:40|149.45|147.05|149.58|147.18|149.58|147.18|149.45|147.05|0
1651232870000|2022-04-29 11:47:50|149.64|147.24|149.07|146.67|149.64|147.24|149.07|146.67|0
1651232880000|2022-04-29 11:48:00|148.94|146.54|148.94|146.54|148.94|146.54|148.94|146.54|0
1651232890000|2022-04-29 11:48:10|149.07|146.67|148.88|146.48|149.07|146.67|148.82|146.42|0
1651232900000|2022-04-29 11:48:20|148.94|146.54|148.69|146.29|148.94|146.54|148.69|146.29|0
1651232910000|2022-04-29 11:48:30|148.82|146.42|148.94|146.54|149|146.6|148.82|146.42|0
1651232920000|2022-04-29 11:48:40|148.82|146.42|148.56|146.16|148.82|146.42|148.56|146.16|0
1651232930000|2022-04-29 11:48:50|148.31|145.91|148.56|146.16|148.56|146.16|148.31|145.91|0
1651232940000|2022-04-29 11:49:00|148.5|146.1|148.69|146.29|148.82|146.42|148.5|146.1|0
1651232950000|2022-04-29 11:49:10|148.56|146.16|148.18|145.78|148.56|146.16|148.18|145.78|0
1651232960000|2022-04-29 11:49:20|148.43|146.03|148.05|145.65|148.43|146.03|148.05|145.65|0
1651232970000|2022-04-29 11:49:30|147.8|145.4|147.8|145.4|147.8|145.4|147.67|145.27|0
1651232980000|2022-04-29 11:49:40|147.86|145.46|147.8|145.4|147.86|145.46|147.73|145.33|0
1651232990000|2022-04-29 11:49:50|147.93|145.53|148.05|145.65|148.05|145.65|147.93|145.53|0
1651233000000|2022-04-29 11:50:00|147.99|145.59|148.05|145.65|148.05|145.65|147.93|145.53|0
1651233010000|2022-04-29 11:50:10|147.93|145.53|147.8|145.4|147.93|145.53|147.67|145.27|0
1651233020000|2022-04-29 11:50:20|147.67|145.27|147.67|145.27|147.73|145.33|147.55|145.15|0
1651233030000|2022-04-29 11:50:30|147.55|145.15|147.55|145.15|147.55|145.15|147.55|145.15|0
1651233040000|2022-04-29 11:50:40|147.42|145.02|146.91|144.51|147.42|145.02|146.91|144.51|0
1651233050000|2022-04-29 11:50:50|147.04|144.64|147.17|144.77|147.29|144.89|147.04|144.64|0
1651233060000|2022-04-29 11:51:00|147.04|144.64|147.04|144.64|147.1|144.7|146.91|144.51|0
1651233070000|2022-04-29 11:51:10|146.91|144.51|146.79|144.39|146.91|144.51|146.79|144.39|0
1651233080000|2022-04-29 11:51:20|146.66|144.26|146.79|144.39|146.79|144.39|146.66|144.26|0
1651233090000|2022-04-29 11:51:30|146.54|144.14|146.79|144.39|146.79|144.39|146.54|144.14|0
1651233100000|2022-04-29 11:51:40|146.91|144.51|146.91|144.51|146.91|144.51|146.91|144.51|0
1651233110000|2022-04-29 11:51:50|146.79|144.39|146.91|144.51|147.04|144.64|146.79|144.39|0
1651233120000|2022-04-29 11:52:00|146.79|144.39|146.66|144.26|146.79|144.39|146.54|144.14|0
1651233130000|2022-04-29 11:52:10|146.79|144.39|146.79|144.39|146.91|144.51|146.79|144.39|0
1651233140000|2022-04-29 11:52:20|146.85|144.45|146.91|144.51|146.91|144.51|146.85|144.45|0
1651233150000|2022-04-29 11:52:30|146.66|144.26|146.53|144.13|146.66|144.26|146.53|144.13|0
1651233160000|2022-04-29 11:52:40|146.66|144.26|146.53|144.13|146.66|144.26|146.53|144.13|0
1651233170000|2022-04-29 11:52:50|146.79|144.39|146.97|144.57|146.97|144.57|146.72|144.32|0
1651233180000|2022-04-29 11:53:00|146.91|144.51|147.16|144.76|147.29|144.89|146.91|144.51|0
1651233190000|2022-04-29 11:53:10|147.29|144.89|147.42|145.02|147.42|145.02|147.29|144.89|0
1651233200000|2022-04-29 11:53:20|147.35|144.95|147.16|144.76|147.42|145.02|147.16|144.76|0
1651233210000|2022-04-29 11:53:30|147.29|144.89|147.16|144.76|147.29|144.89|147.16|144.76|0
1651233220000|2022-04-29 11:53:40|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1651233230000|2022-04-29 11:53:50|147.29|144.89|147.42|145.02|147.42|145.02|147.29|144.89|0
1651233240000|2022-04-29 11:54:00|147.48|145.08|147.54|145.14|147.6|145.2|147.48|145.08|0
1651233250000|2022-04-29 11:54:10|147.42|145.02|147.42|145.02|147.42|145.02|147.29|144.89|0
1651233270000|2022-04-29 11:54:30|147.54|145.14|147.92|145.52|147.92|145.52|147.54|145.14|0
1651233280000|2022-04-29 11:54:40|148.05|145.65|148.05|145.65|148.05|145.65|148.05|145.65|0
1651233290000|2022-04-29 11:54:50|147.92|145.52|147.86|145.46|147.92|145.52|147.86|145.46|0
1651233300000|2022-04-29 11:55:00|147.79|145.39|148.17|145.77|148.17|145.77|147.79|145.39|0
1651233310000|2022-04-29 11:55:10|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1651233320000|2022-04-29 11:55:20|148.55|146.15|148.81|146.41|148.81|146.41|148.55|146.15|0
1651233330000|2022-04-29 11:55:30|148.68|146.28|148.81|146.41|148.81|146.41|148.68|146.28|0
1651233340000|2022-04-29 11:55:40|148.94|146.54|148.94|146.54|148.94|146.54|148.94|146.54|0
1651233350000|2022-04-29 11:55:50|149.06|146.66|149.12|146.72|149.12|146.72|149.06|146.66|0
1651233360000|2022-04-29 11:56:00|148.94|146.54|148.81|146.41|148.94|146.54|148.68|146.28|0
1651233370000|2022-04-29 11:56:10|148.68|146.28|148.55|146.15|148.68|146.28|148.55|146.15|0
1651233380000|2022-04-29 11:56:20|148.68|146.28|149.51|147.11|149.51|147.11|148.68|146.28|0
1651233390000|2022-04-29 11:56:30|149.44|147.04|149.44|147.04|149.57|147.17|149.44|147.04|0
1651233400000|2022-04-29 11:56:40|149.32|146.92|149.32|146.92|149.32|146.92|149.32|146.92|0
1651233410000|2022-04-29 11:56:50|149.38|146.98|149.44|147.04|149.44|147.04|149.38|146.98|0
1651233420000|2022-04-29 11:57:00|149.57|147.17|149.7|147.3|149.83|147.43|149.57|147.17|0
1651233430000|2022-04-29 11:57:10|149.57|147.17|149.32|146.92|149.57|147.17|149.32|146.92|0
1651233450000|2022-04-29 11:57:30|149.19|146.79|149.57|147.17|149.57|147.17|149.19|146.79|0
1651233460000|2022-04-29 11:57:40|149.7|147.3|149.57|147.17|149.7|147.3|149.57|147.17|0
1651233470000|2022-04-29 11:57:50|149.7|147.3|149.44|147.04|149.7|147.3|149.44|147.04|0
1651233480000|2022-04-29 11:58:00|149.31|146.91|149.7|147.3|149.7|147.3|149.31|146.91|0
1651233490000|2022-04-29 11:58:10|149.57|147.17|149.57|147.17|149.63|147.23|149.57|147.17|0
1651233500000|2022-04-29 11:58:20|149.44|147.04|149.44|147.04|149.57|147.17|149.44|147.04|0
1651233510000|2022-04-29 11:58:30|149.31|146.91|149.31|146.91|149.38|146.98|149.31|146.91|0
1651233520000|2022-04-29 11:58:40|149.44|147.04|149.44|147.04|149.5|147.1|149.44|147.04|0
1651233530000|2022-04-29 11:58:50|149.31|146.91|149.31|146.91|149.31|146.91|149.31|146.91|0
1651233540000|2022-04-29 11:59:00|149.19|146.79|149.31|146.91|149.31|146.91|149.19|146.79|0
1651233550000|2022-04-29 11:59:10|148.8|146.4|148.3|145.9|148.8|146.4|148.3|145.9|0
1651233560000|2022-04-29 11:59:20|148.42|146.02|148.42|146.02|148.42|146.02|148.42|146.02|0
1651233570000|2022-04-29 11:59:30|148.55|146.15|148.3|145.9|148.55|146.15|148.3|145.9|0
1651233580000|2022-04-29 11:59:40|147.92|145.52|148.04|145.64|148.04|145.64|147.92|145.52|0
1651233590000|2022-04-29 11:59:50|148.17|145.77|148.42|146.02|148.42|146.02|148.17|145.77|0
1651233600000|2022-04-29 12:00:00|148.36|145.96|148.36|145.96|148.36|145.96|147.92|145.52|0
1651233610000|2022-04-29 12:00:10|148.68|146.28|149.12|146.72|149.12|146.72|148.68|146.28|0
1651233620000|2022-04-29 12:00:20|149.25|146.85|148.99|146.59|149.31|146.91|148.99|146.59|0
1651233630000|2022-04-29 12:00:30|148.68|146.28|148.55|146.15|148.8|146.4|148.55|146.15|0
1651233640000|2022-04-29 12:00:40|148.8|146.4|148.68|146.28|148.8|146.4|148.68|146.28|0
1651233650000|2022-04-29 12:00:50|148.55|146.15|148.42|146.02|148.55|146.15|148.42|146.02|0
1651233660000|2022-04-29 12:01:00|148.29|145.89|148.55|146.15|148.55|146.15|148.29|145.89|0
1651233670000|2022-04-29 12:01:10|148.61|146.21|148.8|146.4|148.8|146.4|148.55|146.15|0
1651233680000|2022-04-29 12:01:20|148.93|146.53|148.8|146.4|148.93|146.53|148.8|146.4|0
1651233690000|2022-04-29 12:01:30|148.93|146.53|149.06|146.66|149.06|146.66|148.93|146.53|0
1651233700000|2022-04-29 12:01:40|149.18|146.78|149.5|147.1|149.5|147.1|149.18|146.78|0
1651233710000|2022-04-29 12:01:50|149.57|147.17|149.95|147.55|149.95|147.55|149.57|147.17|0
1651233720000|2022-04-29 12:02:00|149.75|147.35|149.75|147.35|149.75|147.35|149.57|147.17|0
1651233730000|2022-04-29 12:02:10|149.69|147.29|149.57|147.17|149.69|147.29|149.57|147.17|0
1651233740000|2022-04-29 12:02:20|149.44|147.04|149.56|147.16|149.56|147.16|149.44|147.04|0
1651233750000|2022-04-29 12:02:30|149.18|146.78|149.31|146.91|149.31|146.91|149.18|146.78|0
1651233760000|2022-04-29 12:02:40|149.44|147.04|149.69|147.29|149.75|147.35|149.44|147.04|0
1651233770000|2022-04-29 12:02:50|149.56|147.16|149.56|147.16|149.69|147.29|149.56|147.16|0
1651233780000|2022-04-29 12:03:00|149.69|147.29|149.56|147.16|149.69|147.29|149.56|147.16|0
1651233790000|2022-04-29 12:03:10|149.5|147.1|149.56|147.16|149.56|147.16|149.5|147.1|0
1651233800000|2022-04-29 12:03:20|149.44|147.04|149.5|147.1|149.5|147.1|149.37|146.97|0
1651233810000|2022-04-29 12:03:30|149.31|146.91|149.44|147.04|149.44|147.04|149.31|146.91|0
1651233820000|2022-04-29 12:03:40|149.31|146.91|149.31|146.91|149.44|147.04|149.31|146.91|0
1651233830000|2022-04-29 12:03:50|149.69|147.29|149.56|147.16|149.69|147.29|149.31|146.91|0
1651233840000|2022-04-29 12:04:00|149.44|147.04|149.31|146.91|149.44|147.04|149.31|146.91|0
1651233850000|2022-04-29 12:04:10|149.56|147.16|149.69|147.29|149.82|147.42|149.5|147.1|0
1651233860000|2022-04-29 12:04:20|149.82|147.42|149.75|147.35|149.82|147.42|149.69|147.29|0
1651233870000|2022-04-29 12:04:30|149.69|147.29|149.69|147.29|149.69|147.29|149.69|147.29|0
1651233880000|2022-04-29 12:04:40|149.56|147.16|149.56|147.16|149.56|147.16|149.56|147.16|0
1651233890000|2022-04-29 12:04:50|149.43|147.03|149.56|147.16|149.56|147.16|149.43|147.03|0
1651233900000|2022-04-29 12:05:00|149.69|147.29|150.2|147.8|150.2|147.8|149.69|147.29|0
1651233910000|2022-04-29 12:05:10|150.07|147.67|150.07|147.67|150.2|147.8|150.07|147.67|0
1651233920000|2022-04-29 12:05:20|150.46|148.06|150.33|147.93|150.46|148.06|150.33|147.93|0
1651233930000|2022-04-29 12:05:30|150.46|148.06|150.71|148.31|150.71|148.31|150.46|148.06|0
1651233940000|2022-04-29 12:05:40|150.84|148.44|150.46|148.06|150.84|148.44|150.46|148.06|0
1651233950000|2022-04-29 12:05:50|150.33|147.93|150.39|147.99|150.39|147.99|150.33|147.93|0
1651233960000|2022-04-29 12:06:00|150.46|148.06|150.58|148.18|150.58|148.18|150.2|147.8|0
1651233970000|2022-04-29 12:06:10|150.45|148.05|150.33|147.93|150.45|148.05|150.33|147.93|0
1651233980000|2022-04-29 12:06:20|150.2|147.8|149.82|147.42|150.2|147.8|149.82|147.42|0
1651233990000|2022-04-29 12:06:30|149.75|147.35|149.56|147.16|149.75|147.35|149.56|147.16|0
1651234000000|2022-04-29 12:06:40|149.69|147.29|149.18|146.78|149.69|147.29|149.18|146.78|0
1651234010000|2022-04-29 12:06:50|149.05|146.65|148.92|146.52|149.05|146.65|148.92|146.52|0
1651234020000|2022-04-29 12:07:00|149.31|146.91|149.18|146.78|149.31|146.91|149.18|146.78|0
1651234030000|2022-04-29 12:07:10|149.05|146.65|149.3|146.9|149.3|146.9|149.05|146.65|0
1651234040000|2022-04-29 12:07:20|149.18|146.78|149.05|146.65|149.18|146.78|149.05|146.65|0
1651234050000|2022-04-29 12:07:30|149.18|146.78|149.3|146.9|149.3|146.9|149.05|146.65|0
1651234060000|2022-04-29 12:07:40|149.81|147.41|149.94|147.54|150|147.6|149.81|147.41|0
1651234070000|2022-04-29 12:07:50|150.07|147.67|149.94|147.54|150.07|147.67|149.94|147.54|0
1651234080000|2022-04-29 12:08:00|150.07|147.67|150.97|148.57|150.97|148.57|150.07|147.67|0
1651234090000|2022-04-29 12:08:10|150.84|148.44|150.71|148.31|150.84|148.44|150.71|148.31|0
1651234100000|2022-04-29 12:08:20|150.84|148.44|150.71|148.31|150.84|148.44|150.71|148.31|0
1651234110000|2022-04-29 12:08:30|150.96|148.56|150.96|148.56|151.22|148.82|150.96|148.56|0
1651234120000|2022-04-29 12:08:40|151.09|148.69|151.09|148.69|151.09|148.69|150.96|148.56|0
1651234130000|2022-04-29 12:08:50|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1651234140000|2022-04-29 12:09:00|151.03|148.63|150.96|148.56|151.09|148.69|150.96|148.56|0
1651234150000|2022-04-29 12:09:10|150.71|148.31|150.45|148.05|150.71|148.31|150.45|148.05|0
1651234160000|2022-04-29 12:09:20|150.32|147.92|150.77|148.37|150.77|148.37|150.32|147.92|0
1651234170000|2022-04-29 12:09:30|150.71|148.31|150.77|148.37|150.77|148.37|150.71|148.31|0
1651234180000|2022-04-29 12:09:40|150.71|148.31|150.9|148.5|150.9|148.5|150.71|148.31|0
1651234190000|2022-04-29 12:09:50|151.09|148.69|151.02|148.62|151.09|148.69|150.96|148.56|0
1651234200000|2022-04-29 12:10:00|151.09|148.69|150.71|148.31|151.09|148.69|150.71|148.31|0
1651234210000|2022-04-29 12:10:10|150.58|148.18|150.58|148.18|150.58|148.18|150.45|148.05|0
1651234220000|2022-04-29 12:10:20|150.64|148.24|150.45|148.05|150.64|148.24|150.45|148.05|0
1651234230000|2022-04-29 12:10:30|150.32|147.92|150|147.6|150.32|147.92|150|147.6|0
1651234240000|2022-04-29 12:10:40|149.81|147.41|149.81|147.41|149.94|147.54|149.81|147.41|0
1651234250000|2022-04-29 12:10:50|149.87|147.47|149.81|147.41|149.94|147.54|149.74|147.34|0
1651234260000|2022-04-29 12:11:00|149.68|147.28|149.56|147.16|149.68|147.28|149.56|147.16|0
1651234270000|2022-04-29 12:11:10|149.81|147.41|149.81|147.41|149.81|147.41|149.68|147.28|0
1651234280000|2022-04-29 12:11:20|149.94|147.54|150.07|147.67|150.07|147.67|149.94|147.54|0
1651234290000|2022-04-29 12:11:30|149.94|147.54|149.94|147.54|150.19|147.79|149.94|147.54|0
1651234300000|2022-04-29 12:11:40|149.81|147.41|149.81|147.41|149.94|147.54|149.81|147.41|0
1651234310000|2022-04-29 12:11:50|149.87|147.47|149.68|147.28|149.94|147.54|149.68|147.28|0
1651234320000|2022-04-29 12:12:00|149.87|147.47|149.87|147.47|149.94|147.54|149.87|147.47|0
1651234330000|2022-04-29 12:12:10|149.94|147.54|149.81|147.41|149.94|147.54|149.68|147.28|0
1651234340000|2022-04-29 12:12:20|149.74|147.34|150.19|147.79|150.32|147.92|149.74|147.34|0
1651234350000|2022-04-29 12:12:30|150.45|148.05|150.45|148.05|150.58|148.18|150.45|148.05|0
1651234360000|2022-04-29 12:12:40|150.58|148.18|150.58|148.18|150.58|148.18|150.45|148.05|0
1651234370000|2022-04-29 12:12:50|150.96|148.56|150.7|148.3|150.96|148.56|150.7|148.3|0
1651234380000|2022-04-29 12:13:00|150.96|148.56|151.09|148.69|151.09|148.69|150.96|148.56|0
1651234390000|2022-04-29 12:13:10|151.22|148.82|150.7|148.3|151.22|148.82|150.7|148.3|0
1651234400000|2022-04-29 12:13:20|150.58|148.18|150.76|148.36|150.76|148.36|150.51|148.11|0
1651234410000|2022-04-29 12:13:30|150.7|148.3|151.09|148.69|151.15|148.75|150.7|148.3|0
1651234420000|2022-04-29 12:13:40|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1651234430000|2022-04-29 12:13:50|150.83|148.43|150.7|148.3|150.83|148.43|150.7|148.3|0
1651234440000|2022-04-29 12:14:00|150.83|148.43|150.57|148.17|150.83|148.43|150.57|148.17|0
1651234450000|2022-04-29 12:14:10|150.7|148.3|150.7|148.3|150.83|148.43|150.7|148.3|0
1651234460000|2022-04-29 12:14:20|150.57|148.17|150.57|148.17|150.57|148.17|150.57|148.17|0
1651234470000|2022-04-29 12:14:30|150.64|148.24|150.83|148.43|150.83|148.43|150.57|148.17|0
1651234480000|2022-04-29 12:14:40|150.7|148.3|150.7|148.3|150.7|148.3|150.7|148.3|0
1651234490000|2022-04-29 12:14:50|150.83|148.43|150.83|148.43|150.83|148.43|150.7|148.3|0
1651234500000|2022-04-29 12:15:00|150.96|148.56|150.83|148.43|150.96|148.56|150.7|148.3|0
1651234510000|2022-04-29 12:15:10|150.96|148.56|150.96|148.56|150.96|148.56|150.83|148.43|0
1651234520000|2022-04-29 12:15:20|151.09|148.69|151.21|148.81|151.21|148.81|151.09|148.69|0
1651234530000|2022-04-29 12:15:30|151.34|148.94|151.09|148.69|151.34|148.94|151.09|148.69|0
1651234540000|2022-04-29 12:15:40|151.34|148.94|151.73|149.33|151.73|149.33|151.34|148.94|0
1651234550000|2022-04-29 12:15:50|151.6|149.2|151.47|149.07|151.6|149.2|151.34|148.94|0
1651234560000|2022-04-29 12:16:00|151.34|148.94|151.34|148.94|151.47|149.07|151.34|148.94|0
1651234570000|2022-04-29 12:16:10|151.21|148.81|151.34|148.94|151.34|148.94|151.21|148.81|0
1651234580000|2022-04-29 12:16:20|151.47|149.07|151.47|149.07|151.6|149.2|151.47|149.07|0
1651234590000|2022-04-29 12:16:30|151.34|148.94|151.6|149.2|151.6|149.2|151.34|148.94|0
1651234600000|2022-04-29 12:16:40|151.73|149.33|151.73|149.33|151.85|149.45|151.66|149.26|0
1651234610000|2022-04-29 12:16:50|152.11|149.71|152.05|149.65|152.11|149.71|151.98|149.58|0
1651234620000|2022-04-29 12:17:00|151.98|149.58|151.98|149.58|152.24|149.84|151.98|149.58|0
1651234630000|2022-04-29 12:17:10|151.73|149.33|151.98|149.58|151.98|149.58|151.73|149.33|0
1651234640000|2022-04-29 12:17:20|151.6|149.2|151.47|149.07|151.6|149.2|151.47|149.07|0
1651234650000|2022-04-29 12:17:30|151.34|148.94|151.34|148.94|151.34|148.94|151.21|148.81|0
1651234660000|2022-04-29 12:17:40|151.47|149.07|151.98|149.58|151.98|149.58|151.47|149.07|0
1651234670000|2022-04-29 12:17:50|151.73|149.33|151.85|149.45|151.85|149.45|151.73|149.33|0
1651234680000|2022-04-29 12:18:00|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1651234690000|2022-04-29 12:18:10|151.92|149.52|152.11|149.71|152.11|149.71|151.85|149.45|0
1651234700000|2022-04-29 12:18:20|152.24|149.84|152.11|149.71|152.24|149.84|151.98|149.58|0
1651234710000|2022-04-29 12:18:30|151.98|149.58|151.72|149.32|152.11|149.71|151.72|149.32|0
1651234720000|2022-04-29 12:18:40|151.85|149.45|151.85|149.45|151.85|149.45|151.72|149.32|0
1651234730000|2022-04-29 12:18:50|151.72|149.32|151.85|149.45|151.85|149.45|151.72|149.32|0
1651234740000|2022-04-29 12:19:00|151.72|149.32|151.91|149.51|151.91|149.51|151.72|149.32|0
1651234750000|2022-04-29 12:19:10|151.85|149.45|151.72|149.32|151.85|149.45|151.72|149.32|0
1651234760000|2022-04-29 12:19:20|151.85|149.45|152.37|149.97|152.37|149.97|151.85|149.45|0
1651234770000|2022-04-29 12:19:30|152.24|149.84|152.24|149.84|152.24|149.84|152.11|149.71|0
1651234780000|2022-04-29 12:19:40|152.5|150.1|152.37|149.97|152.5|150.1|152.37|149.97|0
1651234790000|2022-04-29 12:19:50|152.5|150.1|152.37|149.97|152.5|150.1|152.37|149.97|0
1651234800000|2022-04-29 12:20:00|152.5|150.1|152.5|150.1|152.5|150.1|152.5|150.1|0
1651234810000|2022-04-29 12:20:10|152.37|149.97|152.37|149.97|152.5|150.1|152.24|149.84|0
1651234820000|2022-04-29 12:20:20|153.01|150.61|153.01|150.61|153.01|150.61|153.01|150.61|0
1651234830000|2022-04-29 12:20:30|153.14|150.74|153.92|151.52|153.92|151.52|153.14|150.74|0
1651234840000|2022-04-29 12:20:40|154.18|151.78|153.66|151.26|154.18|151.78|153.66|151.26|0
1651234850000|2022-04-29 12:20:50|153.59|151.19|153.66|151.26|153.66|151.26|153.53|151.13|0
1651234860000|2022-04-29 12:21:00|153.85|151.45|153.53|151.13|153.85|151.45|153.53|151.13|0
1651234870000|2022-04-29 12:21:10|153.66|151.26|153.53|151.13|153.66|151.26|153.53|151.13|0
1651234880000|2022-04-29 12:21:20|153.66|151.26|153.79|151.39|153.79|151.39|153.66|151.26|0
1651234890000|2022-04-29 12:21:30|153.92|151.52|153.92|151.52|154.05|151.65|153.92|151.52|0
1651234900000|2022-04-29 12:21:40|154.05|151.65|154.24|151.84|154.24|151.84|154.05|151.65|0
1651234910000|2022-04-29 12:21:50|154.18|151.78|154.31|151.91|154.31|151.91|154.18|151.78|0
1651234920000|2022-04-29 12:22:00|154.44|152.04|154.7|152.3|154.7|152.3|154.44|152.04|0
1651234930000|2022-04-29 12:22:10|154.83|152.43|154.83|152.43|154.83|152.43|154.7|152.3|0
1651234940000|2022-04-29 12:22:20|154.76|152.36|154.7|152.3|154.76|152.36|154.7|152.3|0
1651234950000|2022-04-29 12:22:30|154.57|152.17|154.7|152.3|154.83|152.43|154.57|152.17|0
1651234960000|2022-04-29 12:22:40|154.56|152.16|154.5|152.1|154.56|152.16|154.5|152.1|0
1651234970000|2022-04-29 12:22:50|154.56|152.16|155.22|152.82|155.22|152.82|154.56|152.16|0
1651234980000|2022-04-29 12:23:00|155.28|152.88|155.09|152.69|155.28|152.88|155.09|152.69|0
1651234990000|2022-04-29 12:23:10|155.08|152.68|155.08|152.68|155.22|152.82|155.08|152.68|0
1651235000000|2022-04-29 12:23:20|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1651235010000|2022-04-29 12:23:30|155.15|152.75|155.21|152.81|155.21|152.81|155.08|152.68|0
1651235020000|2022-04-29 12:23:40|155.35|152.95|155.21|152.81|155.35|152.95|155.21|152.81|0
1651235030000|2022-04-29 12:23:50|155.08|152.68|155.21|152.81|155.34|152.94|155.08|152.68|0
1651235040000|2022-04-29 12:24:00|155.67|153.27|155.87|153.47|155.87|153.47|155.67|153.27|0
1651235050000|2022-04-29 12:24:10|155.74|153.34|155.74|153.34|155.74|153.34|155.74|153.34|0
1651235060000|2022-04-29 12:24:20|155.87|153.47|155.87|153.47|155.87|153.47|155.87|153.47|0
1651235080000|2022-04-29 12:24:40|156|153.6|156|153.6|156|153.6|156|153.6|0
1651235090000|2022-04-29 12:24:50|155.87|153.47|155.87|153.47|155.87|153.47|155.87|153.47|0
1651235100000|2022-04-29 12:25:00|156|153.6|155.74|153.34|156|153.6|155.74|153.34|0
1651235110000|2022-04-29 12:25:10|155.47|153.07|155.21|152.81|155.47|153.07|155.21|152.81|0
1651235120000|2022-04-29 12:25:20|155.34|152.94|155.34|152.94|155.34|152.94|155.21|152.81|0
1651235130000|2022-04-29 12:25:30|155.73|153.33|155.73|153.33|155.73|153.33|155.73|153.33|0
1651235140000|2022-04-29 12:25:40|155.6|153.2|155.6|153.2|155.6|153.2|155.6|153.2|0
1651235150000|2022-04-29 12:25:50|155.34|152.94|155.08|152.68|155.34|152.94|155.08|152.68|0
1651235160000|2022-04-29 12:26:00|155.21|152.81|155.34|152.94|155.34|152.94|155.21|152.81|0
1651235170000|2022-04-29 12:26:10|155.21|152.81|155.21|152.81|155.21|152.81|155.08|152.68|0
1651235180000|2022-04-29 12:26:20|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1651235190000|2022-04-29 12:26:30|154.95|152.55|154.95|152.55|155.08|152.68|154.95|152.55|0
1651235200000|2022-04-29 12:26:40|155.08|152.68|155.34|152.94|155.34|152.94|155.08|152.68|0
1651235210000|2022-04-29 12:26:50|155.21|152.81|155.6|153.2|155.6|153.2|155.21|152.81|0
1651235230000|2022-04-29 12:27:10|155.47|153.07|155.6|153.2|155.6|153.2|155.47|153.07|0
1651235240000|2022-04-29 12:27:20|155.47|153.07|155.34|152.94|155.47|153.07|155.34|152.94|0
1651235250000|2022-04-29 12:27:30|155.21|152.81|155.21|152.81|155.21|152.81|155.21|152.81|0
1651235260000|2022-04-29 12:27:40|154.95|152.55|156.37|153.97|156.37|153.97|154.95|152.55|0
1651235270000|2022-04-29 12:27:50|155.12|152.72|154.37|151.97|155.12|152.72|154.37|151.97|0
1651235280000|2022-04-29 12:28:00|154.24|151.84|153.98|151.58|154.24|151.84|153.98|151.58|0
1651235290000|2022-04-29 12:28:10|154.11|151.71|154.11|151.71|154.11|151.71|154.04|151.64|0
1651235300000|2022-04-29 12:28:20|154.24|151.84|154.11|151.71|154.24|151.84|154.11|151.71|0
1651235310000|2022-04-29 12:28:30|154.17|151.77|154.24|151.84|154.24|151.84|154.17|151.77|0
1651235320000|2022-04-29 12:28:40|154.37|151.97|154.76|152.36|154.89|152.49|154.37|151.97|0
1651235330000|2022-04-29 12:28:50|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1651235350000|2022-04-29 12:29:10|154.69|152.29|154.69|152.29|154.76|152.36|154.69|152.29|0
1651235360000|2022-04-29 12:29:20|154.63|152.23|154.69|152.29|154.69|152.29|154.63|152.23|0
1651235370000|2022-04-29 12:29:30|154.76|152.36|154.76|152.36|154.76|152.36|154.69|152.29|0
1651235380000|2022-04-29 12:29:40|154.69|152.29|155.02|152.62|155.02|152.62|154.69|152.29|0
1651235390000|2022-04-29 12:29:50|154.95|152.55|154.89|152.49|154.95|152.55|154.76|152.36|0
1651235400000|2022-04-29 12:30:00|154.76|152.36|151.45|149.05|154.76|152.36|151.45|149.05|0
1651235410000|2022-04-29 12:30:10|151.39|148.99|151.19|148.79|151.39|148.99|150.75|148.35|0
1651235420000|2022-04-29 12:30:20|151.26|148.86|151.45|149.05|152.23|149.83|151.26|148.86|0
1651235430000|2022-04-29 12:30:30|150.94|148.54|150.75|148.35|150.94|148.54|150.42|148.02|0
1651235440000|2022-04-29 12:30:40|151|148.6|152.87|150.47|152.87|150.47|150.88|148.48|0
1651235450000|2022-04-29 12:30:50|152.68|150.28|152.81|150.41|153|150.6|152.68|150.28|0
1651235460000|2022-04-29 12:31:00|152.94|150.54|152.94|150.54|152.94|150.54|152.87|150.47|0
1651235470000|2022-04-29 12:31:10|153.07|150.67|152.16|149.76|153.07|150.67|152.1|149.7|0
1651235480000|2022-04-29 12:31:20|151.9|149.5|152.42|150.02|152.42|150.02|151.9|149.5|0
1651235490000|2022-04-29 12:31:30|152.81|150.41|152.68|150.28|153.07|150.67|152.68|150.28|0
1651235500000|2022-04-29 12:31:40|152.03|149.63|151.26|148.86|152.03|149.63|151.26|148.86|0
1651235510000|2022-04-29 12:31:50|151.19|148.79|151|148.6|151.32|148.92|150.87|148.47|0
1651235520000|2022-04-29 12:32:00|151.06|148.66|150.87|148.47|151.06|148.66|150.81|148.41|0
1651235530000|2022-04-29 12:32:10|150.62|148.22|149.59|147.19|150.62|148.22|149.59|147.19|0
1651235540000|2022-04-29 12:32:20|150.1|147.7|150.49|148.09|150.49|148.09|150.1|147.7|0
1651235550000|2022-04-29 12:32:30|150.74|148.34|150.87|148.47|150.94|148.54|150.74|148.34|0
1651235560000|2022-04-29 12:32:40|151|148.6|149.85|147.45|151|148.6|149.4|147|0
1651235570000|2022-04-29 12:32:50|149.59|147.19|150.23|147.83|150.55|148.15|149.59|147.19|0
1651235580000|2022-04-29 12:33:00|150.74|148.34|149.85|147.45|150.74|148.34|149.85|147.45|0
1651235590000|2022-04-29 12:33:10|149.72|147.32|149.97|147.57|149.97|147.57|149.65|147.25|0
1651235600000|2022-04-29 12:33:20|150.04|147.64|149.85|147.45|150.16|147.76|149.85|147.45|0
1651235610000|2022-04-29 12:33:30|149.59|147.19|149.78|147.38|149.78|147.38|149.46|147.06|0
1651235620000|2022-04-29 12:33:40|149.59|147.19|149.33|146.93|149.59|147.19|149.33|146.93|0
1651235630000|2022-04-29 12:33:50|149.59|147.19|149.59|147.19|149.59|147.19|149.33|146.93|0
1651235640000|2022-04-29 12:34:00|149.21|146.81|149.52|147.12|149.59|147.19|149.21|146.81|0
1651235650000|2022-04-29 12:34:10|150.04|147.64|150.23|147.83|150.23|147.83|149.91|147.51|0
1651235660000|2022-04-29 12:34:20|150.74|148.34|150.74|148.34|150.74|148.34|150.61|148.21|0
1651235670000|2022-04-29 12:34:30|150.49|148.09|150.74|148.34|150.74|148.34|150.49|148.09|0
1651235680000|2022-04-29 12:34:40|150.61|148.21|151|148.6|151|148.6|150.36|147.96|0
1651235690000|2022-04-29 12:34:50|151.39|148.99|151.26|148.86|151.51|149.11|151.26|148.86|0
1651235700000|2022-04-29 12:35:00|150.74|148.34|150.55|148.15|150.74|148.34|150.55|148.15|0
1651235710000|2022-04-29 12:35:10|150.36|147.96|150.23|147.83|150.36|147.96|150.1|147.7|0
1651235720000|2022-04-29 12:35:20|150.29|147.89|149.72|147.32|150.36|147.96|149.72|147.32|0
1651235730000|2022-04-29 12:35:30|149.46|147.06|149.65|147.25|149.65|147.25|149.33|146.93|0
1651235740000|2022-04-29 12:35:40|149.59|147.19|149.2|146.8|149.72|147.32|149.2|146.8|0
1651235750000|2022-04-29 12:35:50|148.57|146.17|148.69|146.29|148.69|146.29|148.57|146.17|0
1651235760000|2022-04-29 12:36:00|148.19|145.79|147.17|144.77|148.19|145.79|147.17|144.77|0
1651235770000|2022-04-29 12:36:10|147.3|144.9|147.55|145.15|147.68|145.28|147.3|144.9|0
1651235780000|2022-04-29 12:36:20|147.68|145.28|147.68|145.28|147.93|145.53|147.68|145.28|0
1651235790000|2022-04-29 12:36:30|147.8|145.4|147.93|145.53|147.93|145.53|147.8|145.4|0
1651235800000|2022-04-29 12:36:40|147.55|145.15|147.17|144.77|147.55|145.15|147.17|144.77|0
1651235810000|2022-04-29 12:36:50|147.3|144.9|146.92|144.52|147.42|145.02|146.92|144.52|0
1651235820000|2022-04-29 12:37:00|146.85|144.45|146.92|144.52|146.92|144.52|146.79|144.39|0
1651235830000|2022-04-29 12:37:10|147.17|144.77|147.8|145.4|147.93|145.53|147.17|144.77|0
1651235840000|2022-04-29 12:37:20|147.93|145.53|147.68|145.28|147.93|145.53|147.68|145.28|0
1651235850000|2022-04-29 12:37:30|147.93|145.53|148.18|145.78|148.18|145.78|147.93|145.53|0
1651235860000|2022-04-29 12:37:40|148.24|145.84|148.18|145.78|148.31|145.91|148.18|145.78|0
1651235870000|2022-04-29 12:37:50|148.31|145.91|148.12|145.72|148.31|145.91|148.06|145.66|0
1651235880000|2022-04-29 12:38:00|148.31|145.91|148.44|146.04|148.44|146.04|148.31|145.91|0
1651235890000|2022-04-29 12:38:10|148.37|145.97|148.56|146.16|148.56|146.16|148.31|145.91|0
1651235900000|2022-04-29 12:38:20|148.44|146.04|148.37|145.97|148.44|146.04|148.31|145.91|0
1651235910000|2022-04-29 12:38:30|148.69|146.29|148.63|146.23|148.82|146.42|148.63|146.23|0
1651235920000|2022-04-29 12:38:40|148.82|146.42|149.2|146.8|149.2|146.8|148.82|146.42|0
1651235930000|2022-04-29 12:38:50|148.82|146.42|148.82|146.42|148.95|146.55|148.82|146.42|0
1651235940000|2022-04-29 12:39:00|148.95|146.55|148.95|146.55|149.2|146.8|148.82|146.42|0
1651235950000|2022-04-29 12:39:10|149.07|146.67|148.69|146.29|149.07|146.67|148.56|146.16|0
1651235960000|2022-04-29 12:39:20|148.82|146.42|148.95|146.55|148.95|146.55|148.82|146.42|0
1651235970000|2022-04-29 12:39:30|149.07|146.67|148.56|146.16|149.07|146.67|148.56|146.16|0
1651235980000|2022-04-29 12:39:40|148.44|146.04|148.31|145.91|148.44|146.04|148.31|145.91|0
1651235990000|2022-04-29 12:39:50|148.44|146.04|148.18|145.78|148.44|146.04|148.18|145.78|0
1651236000000|2022-04-29 12:40:00|148.31|145.91|148.18|145.78|148.31|145.91|148.18|145.78|0
1651236010000|2022-04-29 12:40:10|148.05|145.65|148.18|145.78|148.31|145.91|148.05|145.65|0
1651236020000|2022-04-29 12:40:20|148.05|145.65|148.18|145.78|148.31|145.91|148.05|145.65|0
1651236030000|2022-04-29 12:40:30|148.05|145.65|147.93|145.53|148.05|145.65|147.93|145.53|0
1651236040000|2022-04-29 12:40:40|148.05|145.65|147.93|145.53|148.05|145.65|147.8|145.4|0
1651236050000|2022-04-29 12:40:50|148.05|145.65|148.31|145.91|148.56|146.16|148.05|145.65|0
1651236060000|2022-04-29 12:41:00|148.56|146.16|148.69|146.29|148.75|146.35|148.56|146.16|0
1651236070000|2022-04-29 12:41:10|148.94|146.54|148.82|146.42|148.94|146.54|148.82|146.42|0
1651236080000|2022-04-29 12:41:20|148.69|146.29|148.69|146.29|148.69|146.29|148.69|146.29|0
1651236090000|2022-04-29 12:41:30|148.82|146.42|148.69|146.29|148.88|146.48|148.69|146.29|0
1651236100000|2022-04-29 12:41:40|148.43|146.03|148.56|146.16|148.62|146.22|148.43|146.03|0
1651236110000|2022-04-29 12:41:50|148.62|146.22|148.56|146.16|148.62|146.22|148.56|146.16|0
1651236120000|2022-04-29 12:42:00|148.43|146.03|148.18|145.78|148.43|146.03|148.18|145.78|0
1651236130000|2022-04-29 12:42:10|148.24|145.84|148.43|146.03|148.43|146.03|148.24|145.84|0
1651236140000|2022-04-29 12:42:20|148.82|146.42|149.45|147.05|149.71|147.31|148.82|146.42|0
1651236150000|2022-04-29 12:42:30|149.71|147.31|149.2|146.8|149.71|147.31|149.2|146.8|0
1651236160000|2022-04-29 12:42:40|149.07|146.67|149.71|147.31|149.71|147.31|149.07|146.67|0
1651236170000|2022-04-29 12:42:50|149.58|147.18|149.58|147.18|149.71|147.31|149.58|147.18|0
1651236180000|2022-04-29 12:43:00|149.71|147.31|149.2|146.8|149.71|147.31|149.2|146.8|0
1651236190000|2022-04-29 12:43:10|149.26|146.86|149.2|146.8|149.26|146.86|149.07|146.67|0
1651236200000|2022-04-29 12:43:20|149.32|146.92|149.71|147.31|149.71|147.31|149.32|146.92|0
1651236210000|2022-04-29 12:43:30|149.96|147.56|150.09|147.69|150.22|147.82|149.96|147.56|0
1651236220000|2022-04-29 12:43:40|150.02|147.62|150.22|147.82|150.22|147.82|149.96|147.56|0
1651236230000|2022-04-29 12:43:50|150.09|147.69|150.02|147.62|150.22|147.82|150.02|147.62|0
1651236240000|2022-04-29 12:44:00|150.22|147.82|150.54|148.14|150.54|148.14|150.22|147.82|0
1651236250000|2022-04-29 12:44:10|150.6|148.2|150.99|148.59|150.99|148.59|150.6|148.2|0
1651236260000|2022-04-29 12:44:20|151.05|148.65|150.99|148.59|151.05|148.65|150.99|148.59|0
1651236270000|2022-04-29 12:44:30|151.25|148.85|151.5|149.1|151.5|149.1|151.25|148.85|0
1651236280000|2022-04-29 12:44:40|151.37|148.97|150.99|148.59|151.37|148.97|150.99|148.59|0
1651236290000|2022-04-29 12:44:50|151.12|148.72|150.73|148.33|151.12|148.72|150.73|148.33|0
1651236300000|2022-04-29 12:45:00|150.86|148.46|150.35|147.95|150.86|148.46|150.35|147.95|0
1651236310000|2022-04-29 12:45:10|150.73|148.33|150.99|148.59|150.99|148.59|150.73|148.33|0
1651236320000|2022-04-29 12:45:20|150.86|148.46|150.6|148.2|150.86|148.46|150.54|148.14|0
1651236330000|2022-04-29 12:45:30|150.73|148.33|150.86|148.46|150.92|148.52|150.73|148.33|0
1651236340000|2022-04-29 12:45:40|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1651236350000|2022-04-29 12:45:50|150.86|148.46|150.86|148.46|150.99|148.59|150.73|148.33|0
1651236360000|2022-04-29 12:46:00|150.73|148.33|150.35|147.95|150.73|148.33|150.35|147.95|0
1651236370000|2022-04-29 12:46:10|149.96|147.56|150.02|147.62|150.02|147.62|149.96|147.56|0
1651236380000|2022-04-29 12:46:20|150.09|147.69|150.09|147.69|150.09|147.69|149.96|147.56|0
1651236390000|2022-04-29 12:46:30|150.22|147.82|150.34|147.94|150.34|147.94|150.22|147.82|0
1651236400000|2022-04-29 12:46:40|150.6|148.2|150.47|148.07|150.6|148.2|150.47|148.07|0
1651236410000|2022-04-29 12:46:50|150.53|148.13|150.47|148.07|150.53|148.13|150.47|148.07|0
1651236420000|2022-04-29 12:47:00|150.34|147.94|150.6|148.2|150.6|148.2|150.28|147.88|0
1651236430000|2022-04-29 12:47:10|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1651236440000|2022-04-29 12:47:20|151.37|148.97|151.63|149.23|151.76|149.36|151.37|148.97|0
1651236450000|2022-04-29 12:47:30|151.5|149.1|151.5|149.1|151.63|149.23|151.5|149.1|0
1651236460000|2022-04-29 12:47:40|151.63|149.23|151.5|149.1|151.63|149.23|151.5|149.1|0
1651236470000|2022-04-29 12:47:50|151.63|149.23|152.02|149.62|152.27|149.87|151.63|149.23|0
1651236480000|2022-04-29 12:48:00|152.15|149.75|152.15|149.75|152.27|149.87|152.08|149.68|0
1651236490000|2022-04-29 12:48:10|152.4|150|152.79|150.39|152.79|150.39|152.4|150|0
1651236500000|2022-04-29 12:48:20|152.66|150.26|152.79|150.39|152.79|150.39|152.53|150.13|0
1651236510000|2022-04-29 12:48:30|152.66|150.26|152.92|150.52|152.92|150.52|152.66|150.26|0
1651236520000|2022-04-29 12:48:40|153.05|150.65|153.18|150.78|153.18|150.78|152.92|150.52|0
1651236530000|2022-04-29 12:48:50|153.31|150.91|153.44|151.04|153.44|151.04|153.31|150.91|0
1651236540000|2022-04-29 12:49:00|153.18|150.78|153.05|150.65|153.18|150.78|152.66|150.26|0
1651236550000|2022-04-29 12:49:10|152.92|150.52|152.92|150.52|152.92|150.52|152.92|150.52|0
1651236560000|2022-04-29 12:49:20|152.66|150.26|152.53|150.13|152.79|150.39|152.53|150.13|0
1651236570000|2022-04-29 12:49:30|152.4|150|152.4|150|152.4|150|152.14|149.74|0
1651236580000|2022-04-29 12:49:40|152.53|150.13|152.53|150.13|152.66|150.26|152.53|150.13|0
1651236590000|2022-04-29 12:49:50|152.4|150|152.53|150.13|152.66|150.26|152.4|150|0
1651236600000|2022-04-29 12:50:00|151.88|149.48|152.53|150.13|152.53|150.13|151.88|149.48|0
1651236610000|2022-04-29 12:50:10|152.4|150|152.27|149.87|152.4|150|152.27|149.87|0
1651236620000|2022-04-29 12:50:20|152.14|149.74|152.4|150|152.4|150|152.14|149.74|0
1651236630000|2022-04-29 12:50:30|152.66|150.26|152.92|150.52|152.92|150.52|152.53|150.13|0
1651236640000|2022-04-29 12:50:40|153.18|150.78|153.05|150.65|153.18|150.78|153.05|150.65|0
1651236650000|2022-04-29 12:50:50|152.85|150.45|152.79|150.39|153.05|150.65|152.79|150.39|0
1651236660000|2022-04-29 12:51:00|152.66|150.26|152.92|150.52|152.92|150.52|152.66|150.26|0
1651236670000|2022-04-29 12:51:10|152.79|150.39|152.4|150|152.85|150.45|152.4|150|0
1651236680000|2022-04-29 12:51:20|152.14|149.74|152.4|150|152.4|150|152.14|149.74|0
1651236690000|2022-04-29 12:51:30|152.27|149.87|152.14|149.74|152.27|149.87|152.14|149.74|0
1651236700000|2022-04-29 12:51:40|152.27|149.87|152.53|150.13|152.53|150.13|152.27|149.87|0
1651236710000|2022-04-29 12:51:50|152.59|150.19|152.4|150|152.59|150.19|152.4|150|0
1651236720000|2022-04-29 12:52:00|152.33|149.93|152.4|150|152.4|150|152.33|149.93|0
1651236730000|2022-04-29 12:52:10|152.27|149.87|152.4|150|152.4|150|152.14|149.74|0
1651236740000|2022-04-29 12:52:20|152.46|150.06|152.27|149.87|152.46|150.06|152.27|149.87|0
1651236750000|2022-04-29 12:52:30|151.5|149.1|152.27|149.87|152.27|149.87|151.5|149.1|0
1651236760000|2022-04-29 12:52:40|152.4|150|152.4|150|152.53|150.13|152.4|150|0
1651236770000|2022-04-29 12:52:50|152.53|150.13|152.27|149.87|152.53|150.13|152.27|149.87|0
1651236780000|2022-04-29 12:53:00|152.4|150|152.14|149.74|152.4|150|152.01|149.61|0
1651236790000|2022-04-29 12:53:10|152.4|150|152.14|149.74|152.4|150|152.14|149.74|0
1651236800000|2022-04-29 12:53:20|152.27|149.87|151.94|149.54|152.46|150.06|151.94|149.54|0
1651236810000|2022-04-29 12:53:30|152.01|149.61|152.01|149.61|152.2|149.8|152.01|149.61|0
1651236820000|2022-04-29 12:53:40|152.07|149.67|152.14|149.74|152.14|149.74|152.01|149.61|0
1651236830000|2022-04-29 12:53:50|152.01|149.61|152.27|149.87|152.4|150|152.01|149.61|0
1651236840000|2022-04-29 12:54:00|152.4|150|152.66|150.26|152.66|150.26|152.27|149.87|0
1651236850000|2022-04-29 12:54:10|152.4|150|152.01|149.61|152.4|150|152.01|149.61|0
1651236860000|2022-04-29 12:54:20|151.88|149.48|151.62|149.22|152.01|149.61|151.62|149.22|0
1651236870000|2022-04-29 12:54:30|151.49|149.09|151.36|148.96|151.62|149.22|151.36|148.96|0
1651236880000|2022-04-29 12:54:40|151.24|148.84|151.17|148.77|151.24|148.84|151.17|148.77|0
1651236890000|2022-04-29 12:54:50|151.24|148.84|151.49|149.09|151.49|149.09|151.24|148.84|0
1651236900000|2022-04-29 12:55:00|151.36|148.96|151.36|148.96|151.62|149.22|151.36|148.96|0
1651236910000|2022-04-29 12:55:10|151.49|149.09|151.62|149.22|151.62|149.22|151.49|149.09|0
1651236920000|2022-04-29 12:55:20|151.36|148.96|151.36|148.96|151.43|149.03|151.36|148.96|0
1651236930000|2022-04-29 12:55:30|151.49|149.09|151.81|149.41|151.81|149.41|151.49|149.09|0
1651236940000|2022-04-29 12:55:40|151.88|149.48|151.75|149.35|152.01|149.61|151.75|149.35|0
1651236950000|2022-04-29 12:55:50|151.62|149.22|150.98|148.58|151.62|149.22|150.98|148.58|0
1651236960000|2022-04-29 12:56:00|151.11|148.71|150.65|148.25|151.11|148.71|150.46|148.06|0
1651236970000|2022-04-29 12:56:10|150.59|148.19|150.21|147.81|150.59|148.19|150.21|147.81|0
1651236980000|2022-04-29 12:56:20|150.08|147.68|150.33|147.93|150.33|147.93|150.08|147.68|0
1651236990000|2022-04-29 12:56:30|150.46|148.06|150.46|148.06|150.52|148.12|150.46|148.06|0
1651237000000|2022-04-29 12:56:40|150.33|147.93|150.4|148|150.52|148.12|150.33|147.93|0
1651237010000|2022-04-29 12:56:50|150.46|148.06|150.59|148.19|150.59|148.19|150.4|148|0
1651237020000|2022-04-29 12:57:00|150.46|148.06|150.4|148|150.52|148.12|150.4|148|0
1651237030000|2022-04-29 12:57:10|150.33|147.93|149.69|147.29|150.33|147.93|149.69|147.29|0
1651237040000|2022-04-29 12:57:20|149.82|147.42|149.95|147.55|149.95|147.55|149.69|147.29|0
1651237050000|2022-04-29 12:57:30|149.82|147.42|149.37|146.97|149.82|147.42|149.37|146.97|0
1651237060000|2022-04-29 12:57:40|149.5|147.1|149.69|147.29|149.69|147.29|149.18|146.78|0
1651237070000|2022-04-29 12:57:50|149.56|147.16|149.31|146.91|149.56|147.16|149.31|146.91|0
1651237080000|2022-04-29 12:58:00|149.37|146.97|149.75|147.35|149.75|147.35|149.37|146.97|0
1651237090000|2022-04-29 12:58:10|149.5|147.1|149.56|147.16|149.69|147.29|149.5|147.1|0
1651237100000|2022-04-29 12:58:20|149.69|147.29|149.44|147.04|149.82|147.42|149.44|147.04|0
1651237110000|2022-04-29 12:58:30|149.56|147.16|149.56|147.16|149.56|147.16|149.31|146.91|0
1651237120000|2022-04-29 12:58:40|149.44|147.04|149.5|147.1|149.56|147.16|149.44|147.04|0
1651237130000|2022-04-29 12:58:50|149.44|147.04|149.18|146.78|149.44|147.04|149.18|146.78|0
1651237140000|2022-04-29 12:59:00|149.05|146.65|148.92|146.52|149.05|146.65|148.92|146.52|0
1651237150000|2022-04-29 12:59:10|148.99|146.59|148.99|146.59|148.99|146.59|148.92|146.52|0
1651237160000|2022-04-29 12:59:20|148.92|146.52|148.86|146.46|149.05|146.65|148.86|146.46|0
1651237170000|2022-04-29 12:59:30|148.8|146.4|148.8|146.4|148.92|146.52|148.8|146.4|0
1651237180000|2022-04-29 12:59:40|148.67|146.27|148.54|146.14|148.73|146.33|148.54|146.14|0
1651237190000|2022-04-29 12:59:50|148.67|146.27|148.54|146.14|148.67|146.27|148.54|146.14|0
1651237200000|2022-04-29 13:00:00|148.16|145.76|148.03|145.63|148.16|145.76|147.84|145.44|0
1651237210000|2022-04-29 13:00:10|148.16|145.76|148.16|145.76|148.41|146.01|148.16|145.76|0
1651237220000|2022-04-29 13:00:20|147.84|145.44|148.16|145.76|148.16|145.76|147.52|145.12|0
1651237230000|2022-04-29 13:00:30|148.03|145.63|147.78|145.38|148.03|145.63|147.78|145.38|0
1651237240000|2022-04-29 13:00:40|147.65|145.25|148.03|145.63|148.03|145.63|147.65|145.25|0
1651237250000|2022-04-29 13:00:50|147.9|145.5|147.78|145.38|147.9|145.5|147.78|145.38|0
1651237260000|2022-04-29 13:01:00|147.9|145.5|147.65|145.25|147.9|145.5|147.58|145.18|0
1651237270000|2022-04-29 13:01:10|148.03|145.63|148.29|145.89|148.29|145.89|148.03|145.63|0
1651237280000|2022-04-29 13:01:20|148.03|145.63|148.41|146.01|148.41|146.01|148.03|145.63|0
1651237290000|2022-04-29 13:01:30|148.54|146.14|148.79|146.39|148.79|146.39|148.54|146.14|0
1651237300000|2022-04-29 13:01:40|148.67|146.27|148.16|145.76|148.67|146.27|148.16|145.76|0
1651237310000|2022-04-29 13:01:50|148.28|145.88|148.67|146.27|148.67|146.27|148.28|145.88|0
1651237320000|2022-04-29 13:02:00|148.79|146.39|148.41|146.01|148.79|146.39|148.41|146.01|0
1651237330000|2022-04-29 13:02:10|148.67|146.27|149.18|146.78|149.18|146.78|148.67|146.27|0
1651237340000|2022-04-29 13:02:20|149.3|146.9|149.24|146.84|149.43|147.03|149.24|146.84|0
1651237350000|2022-04-29 13:02:30|149.56|147.16|149.56|147.16|149.56|147.16|149.3|146.9|0
1651237360000|2022-04-29 13:02:40|149.43|147.03|149.43|147.03|149.69|147.29|149.43|147.03|0
1651237370000|2022-04-29 13:02:50|149.05|146.65|149.18|146.78|149.18|146.78|149.05|146.65|0
1651237380000|2022-04-29 13:03:00|149.05|146.65|149.18|146.78|149.18|146.78|149.05|146.65|0
1651237390000|2022-04-29 13:03:10|149.3|146.9|149.18|146.78|149.3|146.9|149.18|146.78|0
1651237400000|2022-04-29 13:03:20|149.24|146.84|149.3|146.9|149.3|146.9|149.18|146.78|0
1651237410000|2022-04-29 13:03:30|149.18|146.78|148.79|146.39|149.18|146.78|148.79|146.39|0
1651237420000|2022-04-29 13:03:40|148.66|146.26|148.79|146.39|148.79|146.39|148.54|146.14|0
1651237430000|2022-04-29 13:03:50|148.28|145.88|148.41|146.01|148.41|146.01|148.28|145.88|0
1651237440000|2022-04-29 13:04:00|148.66|146.26|148.16|145.76|148.66|146.26|148.16|145.76|0
1651237450000|2022-04-29 13:04:10|148.03|145.63|147.52|145.12|148.03|145.63|147.52|145.12|0
1651237460000|2022-04-29 13:04:20|147.77|145.37|147.65|145.25|147.77|145.37|147.65|145.25|0
1651237470000|2022-04-29 13:04:30|148.09|145.69|147.65|145.25|148.09|145.69|147.65|145.25|0
1651237480000|2022-04-29 13:04:40|147.77|145.37|147.65|145.25|147.77|145.37|147.65|145.25|0
1651237490000|2022-04-29 13:04:50|147.58|145.18|147.96|145.56|147.96|145.56|147.58|145.18|0
1651237500000|2022-04-29 13:05:00|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1651237510000|2022-04-29 13:05:10|148.03|145.63|148.03|145.63|148.15|145.75|148.03|145.63|0
1651237520000|2022-04-29 13:05:20|147.9|145.5|147.77|145.37|147.9|145.5|147.77|145.37|0
1651237530000|2022-04-29 13:05:30|147.9|145.5|147.65|145.25|148.03|145.63|147.65|145.25|0
1651237540000|2022-04-29 13:05:40|147.27|144.87|146.89|144.49|147.27|144.87|146.89|144.49|0
1651237550000|2022-04-29 13:05:50|146.63|144.23|146.13|143.73|146.63|144.23|146.13|143.73|0
1651237560000|2022-04-29 13:06:00|146.25|143.85|146.76|144.36|146.76|144.36|146.13|143.73|0
1651237570000|2022-04-29 13:06:10|146.63|144.23|146.89|144.49|146.89|144.49|146.63|144.23|0
1651237580000|2022-04-29 13:06:20|146.88|144.48|147.01|144.61|147.01|144.61|146.88|144.48|0
1651237590000|2022-04-29 13:06:30|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1651237600000|2022-04-29 13:06:40|146.57|144.17|146.76|144.36|146.76|144.36|146.57|144.17|0
1651237610000|2022-04-29 13:06:50|146.82|144.42|146.88|144.48|147.01|144.61|146.76|144.36|0
1651237620000|2022-04-29 13:07:00|146.95|144.55|146.38|143.98|146.95|144.55|146.38|143.98|0
1651237630000|2022-04-29 13:07:10|146.25|143.85|146.63|144.23|146.63|144.23|146.25|143.85|0
1651237640000|2022-04-29 13:07:20|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1651237650000|2022-04-29 13:07:30|146.31|143.91|146.13|143.73|146.31|143.91|146.13|143.73|0
1651237660000|2022-04-29 13:07:40|146|143.6|146.13|143.73|146.13|143.73|146|143.6|0
1651237670000|2022-04-29 13:07:50|146|143.6|144.87|142.47|146|143.6|144.87|142.47|0
1651237680000|2022-04-29 13:08:00|144.8|142.4|144.37|141.97|144.8|142.4|144.24|141.84|0
1651237690000|2022-04-29 13:08:10|144.24|141.84|144.49|142.09|144.49|142.09|144.24|141.84|0
1651237700000|2022-04-29 13:08:20|144.62|142.22|144.99|142.59|144.99|142.59|144.62|142.22|0
1651237710000|2022-04-29 13:08:30|144.87|142.47|144.93|142.53|144.93|142.53|144.74|142.34|0
1651237720000|2022-04-29 13:08:40|145.05|142.65|145.12|142.72|145.12|142.72|145.05|142.65|0
1651237730000|2022-04-29 13:08:50|145.24|142.84|145.24|142.84|145.24|142.84|145.24|142.84|0
1651237740000|2022-04-29 13:09:00|145.12|142.72|145.12|142.72|145.12|142.72|144.99|142.59|0
1651237750000|2022-04-29 13:09:10|144.87|142.47|145.24|142.84|145.24|142.84|144.87|142.47|0
1651237760000|2022-04-29 13:09:20|145.18|142.78|144.99|142.59|145.18|142.78|144.99|142.59|0
1651237770000|2022-04-29 13:09:30|144.74|142.34|144.24|141.84|144.74|142.34|144.24|141.84|0
1651237780000|2022-04-29 13:09:40|144.37|141.97|144.74|142.34|144.74|142.34|144.37|141.97|0
1651237790000|2022-04-29 13:09:50|144.8|142.4|144.36|141.96|144.8|142.4|144.36|141.96|0
1651237800000|2022-04-29 13:10:00|144.24|141.84|144.36|141.96|144.49|142.09|144.24|141.84|0
1651237810000|2022-04-29 13:10:10|143.99|141.59|143.61|141.21|143.99|141.59|143.61|141.21|0
1651237820000|2022-04-29 13:10:20|143.86|141.46|143.99|141.59|143.99|141.59|143.86|141.46|0
1651237830000|2022-04-29 13:10:30|144.11|141.71|143.99|141.59|144.11|141.71|143.99|141.59|0
1651237840000|2022-04-29 13:10:40|144.11|141.71|143.92|141.52|144.11|141.71|143.92|141.52|0
1651237850000|2022-04-29 13:10:50|143.61|141.21|143.74|141.34|143.74|141.34|143.36|140.96|0
1651237860000|2022-04-29 13:11:00|143.49|141.09|143.74|141.34|143.74|141.34|143.49|141.09|0
1651237870000|2022-04-29 13:11:10|143.86|141.46|143.86|141.46|143.99|141.59|143.74|141.34|0
1651237880000|2022-04-29 13:11:20|143.99|141.59|143.99|141.59|143.99|141.59|143.86|141.46|0
1651237890000|2022-04-29 13:11:30|143.74|141.34|143.86|141.46|143.86|141.46|143.74|141.34|0
1651237900000|2022-04-29 13:11:40|143.99|141.59|144.36|141.96|144.74|142.34|143.99|141.59|0
1651237910000|2022-04-29 13:11:50|144.49|142.09|144.61|142.21|144.61|142.21|144.49|142.09|0
1651237920000|2022-04-29 13:12:00|144.49|142.09|144.11|141.71|144.49|142.09|144.11|141.71|0
1651237930000|2022-04-29 13:12:10|144.42|142.02|144.42|142.02|144.42|142.02|144.24|141.84|0
1651237940000|2022-04-29 13:12:20|144.61|142.21|144.49|142.09|144.74|142.34|144.49|142.09|0
1651237950000|2022-04-29 13:12:30|144.74|142.34|144.86|142.46|144.86|142.46|144.61|142.21|0
1651237960000|2022-04-29 13:12:40|144.74|142.34|144.61|142.21|144.86|142.46|144.61|142.21|0
1651237970000|2022-04-29 13:12:50|144.36|141.96|144.11|141.71|144.36|141.96|144.11|141.71|0
1651237980000|2022-04-29 13:13:00|144.36|141.96|143.86|141.46|144.36|141.96|143.86|141.46|0
1651237990000|2022-04-29 13:13:10|143.74|141.34|143.86|141.46|143.99|141.59|143.74|141.34|0
1651238000000|2022-04-29 13:13:20|144.11|141.71|144.11|141.71|144.11|141.71|143.86|141.46|0
1651238010000|2022-04-29 13:13:30|143.86|141.46|144.11|141.71|144.11|141.71|143.74|141.34|0
1651238020000|2022-04-29 13:13:40|143.86|141.46|143.86|141.46|143.86|141.46|143.67|141.27|0
1651238030000|2022-04-29 13:13:50|143.74|141.34|143.74|141.34|143.86|141.46|143.74|141.34|0
1651238040000|2022-04-29 13:14:00|143.92|141.52|143.61|141.21|143.92|141.52|143.61|141.21|0
1651238050000|2022-04-29 13:14:10|143.36|140.96|143.24|140.84|143.36|140.96|142.92|140.52|0
1651238060000|2022-04-29 13:14:20|143.11|140.71|142.74|140.34|143.11|140.71|142.74|140.34|0
1651238070000|2022-04-29 13:14:30|142.86|140.46|142.86|140.46|142.99|140.59|142.86|140.46|0
1651238080000|2022-04-29 13:14:40|142.99|140.59|143.11|140.71|143.11|140.71|142.99|140.59|0
1651238090000|2022-04-29 13:14:50|142.99|140.59|143.11|140.71|143.11|140.71|142.99|140.59|0
1651238100000|2022-04-29 13:15:00|143.24|140.84|142.86|140.46|143.24|140.84|142.86|140.46|0
1651238110000|2022-04-29 13:15:10|142.74|140.34|142.99|140.59|142.99|140.59|142.74|140.34|0
1651238120000|2022-04-29 13:15:20|143.11|140.71|143.24|140.84|143.24|140.84|143.11|140.71|0
1651238130000|2022-04-29 13:15:30|143.11|140.71|143.24|140.84|143.24|140.84|143.11|140.71|0
1651238140000|2022-04-29 13:15:40|142.99|140.59|143.11|140.71|143.24|140.84|142.99|140.59|0
1651238150000|2022-04-29 13:15:50|143.61|141.21|143.54|141.14|143.61|141.21|143.48|141.08|0
1651238160000|2022-04-29 13:16:00|143.73|141.33|143.73|141.33|143.73|141.33|143.61|141.21|0
1651238170000|2022-04-29 13:16:10|143.48|141.08|143.48|141.08|143.61|141.21|143.48|141.08|0
1651238180000|2022-04-29 13:16:20|143.61|141.21|143.36|140.96|143.61|141.21|143.36|140.96|0
1651238190000|2022-04-29 13:16:30|143.23|140.83|143.61|141.21|143.61|141.21|143.23|140.83|0
1651238200000|2022-04-29 13:16:40|143.48|141.08|143.48|141.08|143.61|141.21|143.48|141.08|0
1651238210000|2022-04-29 13:16:50|143.36|140.96|143.11|140.71|143.36|140.96|143.11|140.71|0
1651238220000|2022-04-29 13:17:00|143.36|140.96|143.48|141.08|143.61|141.21|143.36|140.96|0
1651238230000|2022-04-29 13:17:10|143.67|141.27|143.73|141.33|143.73|141.33|143.67|141.27|0
1651238240000|2022-04-29 13:17:20|143.79|141.39|144.11|141.71|144.11|141.71|143.79|141.39|0
1651238250000|2022-04-29 13:17:30|143.98|141.58|144.11|141.71|144.11|141.71|143.98|141.58|0
1651238260000|2022-04-29 13:17:40|144.04|141.64|144.36|141.96|144.48|142.08|144.04|141.64|0
1651238270000|2022-04-29 13:17:50|144.48|142.08|144.36|141.96|144.48|142.08|144.36|141.96|0
1651238280000|2022-04-29 13:18:00|144.23|141.83|144.23|141.83|144.23|141.83|144.11|141.71|0
1651238290000|2022-04-29 13:18:10|144.36|141.96|144.73|142.33|144.73|142.33|144.23|141.83|0
1651238300000|2022-04-29 13:18:20|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1651238310000|2022-04-29 13:18:30|144.79|142.39|144.61|142.21|144.79|142.39|144.61|142.21|0
1651238320000|2022-04-29 13:18:40|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1651238330000|2022-04-29 13:18:50|144.67|142.27|144.73|142.33|144.86|142.46|144.67|142.27|0
1651238340000|2022-04-29 13:19:00|144.86|142.46|145.11|142.71|145.11|142.71|144.86|142.46|0
1651238350000|2022-04-29 13:19:10|144.98|142.58|144.73|142.33|144.98|142.58|144.73|142.33|0
1651238360000|2022-04-29 13:19:20|144.86|142.46|145.23|142.83|145.23|142.83|144.86|142.46|0
1651238370000|2022-04-29 13:19:30|145.36|142.96|144.98|142.58|145.36|142.96|144.98|142.58|0
1651238380000|2022-04-29 13:19:40|144.86|142.46|144.86|142.46|144.86|142.46|144.73|142.33|0
1651238390000|2022-04-29 13:19:50|144.73|142.33|144.86|142.46|144.98|142.58|144.73|142.33|0
1651238400000|2022-04-29 13:20:00|144.48|142.08|144.73|142.33|144.73|142.33|144.23|141.83|0
1651238410000|2022-04-29 13:20:10|144.6|142.2|144.6|142.2|144.98|142.58|144.6|142.2|0
1651238420000|2022-04-29 13:20:20|144.85|142.45|144.98|142.58|144.98|142.58|144.85|142.45|0
1651238430000|2022-04-29 13:20:30|145.11|142.71|145.61|143.21|145.61|143.21|145.11|142.71|0
1651238440000|2022-04-29 13:20:40|145.73|143.33|146.11|143.71|146.11|143.71|145.73|143.33|0
1651238450000|2022-04-29 13:20:50|146.36|143.96|146.36|143.96|146.36|143.96|146.36|143.96|0
1651238460000|2022-04-29 13:21:00|146.49|144.09|147|144.6|147|144.6|146.49|144.09|0
1651238470000|2022-04-29 13:21:10|147.12|144.72|147.06|144.66|147.12|144.72|147|144.6|0
1651238480000|2022-04-29 13:21:20|147.18|144.78|147.38|144.98|147.5|145.1|147.18|144.78|0
1651238490000|2022-04-29 13:21:30|147.25|144.85|147.88|145.48|147.88|145.48|147.25|144.85|0
1651238500000|2022-04-29 13:21:40|147.63|145.23|147.63|145.23|147.76|145.36|147.63|145.23|0
1651238510000|2022-04-29 13:21:50|147.88|145.48|148.01|145.61|148.01|145.61|147.88|145.48|0
1651238520000|2022-04-29 13:22:00|148.14|145.74|148.14|145.74|148.14|145.74|148.01|145.61|0
1651238530000|2022-04-29 13:22:10|148.2|145.8|148.52|146.12|148.52|146.12|148.2|145.8|0
1651238540000|2022-04-29 13:22:20|148.96|146.56|149.15|146.75|149.15|146.75|148.96|146.56|0
1651238550000|2022-04-29 13:22:30|148.77|146.37|149.03|146.63|149.03|146.63|148.77|146.37|0
1651238560000|2022-04-29 13:22:40|148.9|146.5|148.9|146.5|149.03|146.63|148.9|146.5|0
1651238570000|2022-04-29 13:22:50|148.77|146.37|148.64|146.24|148.77|146.37|148.64|146.24|0
1651238580000|2022-04-29 13:23:00|148.77|146.37|148.52|146.12|148.77|146.37|148.52|146.12|0
1651238590000|2022-04-29 13:23:10|148.64|146.24|148.9|146.5|148.9|146.5|148.64|146.24|0
1651238600000|2022-04-29 13:23:20|148.77|146.37|148.77|146.37|148.9|146.5|148.77|146.37|0
1651238610000|2022-04-29 13:23:30|149.03|146.63|149.03|146.63|149.15|146.75|148.9|146.5|0
1651238620000|2022-04-29 13:23:40|148.96|146.56|148.64|146.24|148.96|146.56|148.64|146.24|0
1651238630000|2022-04-29 13:23:50|148.58|146.18|148.64|146.24|148.7|146.3|148.58|146.18|0
1651238640000|2022-04-29 13:24:00|148.7|146.3|148.39|145.99|148.7|146.3|148.39|145.99|0
1651238650000|2022-04-29 13:24:10|148.52|146.12|148.13|145.73|148.52|146.12|148.13|145.73|0
1651238660000|2022-04-29 13:24:20|148.39|145.99|148.39|145.99|148.39|145.99|148.26|145.86|0
1651238670000|2022-04-29 13:24:30|148.26|145.86|148.01|145.61|148.26|145.86|148.01|145.61|0
1651238680000|2022-04-29 13:24:40|147.88|145.48|148.39|145.99|148.39|145.99|147.88|145.48|0
1651238690000|2022-04-29 13:24:50|148.64|146.24|148.64|146.24|148.64|146.24|148.39|145.99|0
1651238700000|2022-04-29 13:25:00|148.58|146.18|147.75|145.35|148.58|146.18|147.75|145.35|0
1651238710000|2022-04-29 13:25:10|147.62|145.22|147.69|145.29|147.75|145.35|147.62|145.22|0
1651238720000|2022-04-29 13:25:20|147.75|145.35|147.5|145.1|147.75|145.35|147.5|145.1|0
1651238730000|2022-04-29 13:25:30|147.62|145.22|147.5|145.1|147.62|145.22|147.37|144.97|0
1651238740000|2022-04-29 13:25:40|147.62|145.22|147.5|145.1|147.62|145.22|147.5|145.1|0
1651238750000|2022-04-29 13:25:50|147.37|144.97|147.43|145.03|147.5|145.1|147.37|144.97|0
1651238760000|2022-04-29 13:26:00|147.5|145.1|147.5|145.1|147.5|145.1|147.37|144.97|0
1651238770000|2022-04-29 13:26:10|148|145.6|148.51|146.11|148.51|146.11|148|145.6|0
1651238780000|2022-04-29 13:26:20|148.39|145.99|148.64|146.24|148.64|146.24|148.39|145.99|0
1651238790000|2022-04-29 13:26:30|148.39|145.99|149.02|146.62|149.02|146.62|148.39|145.99|0
1651238800000|2022-04-29 13:26:40|149.15|146.75|148.89|146.49|149.15|146.75|148.64|146.24|0
1651238810000|2022-04-29 13:26:50|149.02|146.62|149.28|146.88|149.28|146.88|149.02|146.62|0
1651238820000|2022-04-29 13:27:00|149.15|146.75|149.28|146.88|149.28|146.88|149.15|146.75|0
1651238830000|2022-04-29 13:27:10|149.15|146.75|148.89|146.49|149.15|146.75|148.89|146.49|0
1651238840000|2022-04-29 13:27:20|148.96|146.56|149.28|146.88|149.28|146.88|148.96|146.56|0
1651238850000|2022-04-29 13:27:30|149.02|146.62|148.89|146.49|149.02|146.62|148.77|146.37|0
1651238860000|2022-04-29 13:27:40|149.02|146.62|148.77|146.37|149.02|146.62|148.77|146.37|0
1651238870000|2022-04-29 13:27:50|149.15|146.75|148.77|146.37|149.15|146.75|148.77|146.37|0
1651238880000|2022-04-29 13:28:00|148.64|146.24|148.26|145.86|148.64|146.24|148.26|145.86|0
1651238890000|2022-04-29 13:28:10|148.38|145.98|148.51|146.11|148.51|146.11|148.26|145.86|0
1651238900000|2022-04-29 13:28:20|148.44|146.04|148.64|146.24|148.64|146.24|148.38|145.98|0
1651238910000|2022-04-29 13:28:30|149.15|146.75|148.89|146.49|149.15|146.75|148.89|146.49|0
1651238920000|2022-04-29 13:28:40|149.15|146.75|149.02|146.62|149.15|146.75|149.02|146.62|0
1651238930000|2022-04-29 13:28:50|148.77|146.37|148.38|145.98|148.77|146.37|148.38|145.98|0
1651238940000|2022-04-29 13:29:00|148.26|145.86|148.13|145.73|148.26|145.86|148.13|145.73|0
1651238950000|2022-04-29 13:29:10|148.06|145.66|148.26|145.86|148.26|145.86|148|145.6|0
1651238960000|2022-04-29 13:29:20|148.13|145.73|149.02|146.62|149.02|146.62|148.13|145.73|0
1651238970000|2022-04-29 13:29:30|149.15|146.75|149.27|146.87|149.27|146.87|149.15|146.75|0
1651238980000|2022-04-29 13:29:40|149.4|147|148.89|146.49|149.4|147|148.89|146.49|0
1651238990000|2022-04-29 13:29:50|148.76|146.36|148.64|146.24|148.76|146.36|148.38|145.98|0
1651239000000|2022-04-29 13:30:00|148.83|146.43|148.64|146.24|149.79|147.39|148.64|146.24|0
1651239010000|2022-04-29 13:30:10|148.89|146.49|148.64|146.24|148.89|146.49|148.13|145.73|0
1651239020000|2022-04-29 13:30:20|148|145.6|149.4|147|149.4|147|148|145.6|0
1651239030000|2022-04-29 13:30:30|149.79|147.39|148.89|146.49|150.04|147.64|148.89|146.49|0
1651239040000|2022-04-29 13:30:40|149.15|146.75|149.15|146.75|149.66|147.26|149.15|146.75|0
1651239050000|2022-04-29 13:30:50|149.21|146.81|148.25|145.85|149.21|146.81|148.25|145.85|0
1651239060000|2022-04-29 13:31:00|147.87|145.47|147.36|144.96|147.87|145.47|147.36|144.96|0
1651239070000|2022-04-29 13:31:10|146.61|144.21|144.1|141.7|146.61|144.21|144.1|141.7|0
1651239080000|2022-04-29 13:31:20|144.23|141.83|143.98|141.58|144.48|142.08|143.98|141.58|0
1651239090000|2022-04-29 13:31:30|143.85|141.45|142.85|140.45|143.85|141.45|142.85|140.45|0
1651239100000|2022-04-29 13:31:40|142.97|140.57|143.16|140.76|143.16|140.76|142.97|140.57|0
1651239110000|2022-04-29 13:31:50|142.6|140.2|143.35|140.95|143.35|140.95|142.6|140.2|0
1651239120000|2022-04-29 13:32:00|146.09|143.69|147.35|144.95|147.35|144.95|146.09|143.69|0
1651239130000|2022-04-29 13:32:10|147.73|145.33|150.52|148.12|150.52|148.12|147.73|145.33|0
1651239140000|2022-04-29 13:32:20|150.26|147.86|150.71|148.31|150.71|148.31|150.26|147.86|0
1651239150000|2022-04-29 13:32:30|150.91|148.51|151.4|149|151.4|149|150.65|148.25|0
1651239160000|2022-04-29 13:32:40|151.78|149.38|152.94|150.54|152.94|150.54|151.4|149|0
1651239170000|2022-04-29 13:32:50|153.07|150.67|153.46|151.06|153.46|151.06|153.07|150.67|0
1651239180000|2022-04-29 13:33:00|153.98|151.58|153.72|151.32|154.23|151.83|153.72|151.32|0
1651239190000|2022-04-29 13:33:10|152.94|150.54|153.59|151.19|153.59|151.19|152.94|150.54|0
1651239200000|2022-04-29 13:33:20|153.72|151.32|153.46|151.06|153.97|151.57|153.46|151.06|0
1651239210000|2022-04-29 13:33:30|153.59|151.19|153.72|151.32|153.85|151.45|153.59|151.19|0
1651239220000|2022-04-29 13:33:40|153.65|151.25|152.94|150.54|153.65|151.25|152.94|150.54|0
1651239230000|2022-04-29 13:33:50|153.84|151.44|153.97|151.57|153.97|151.57|153.59|151.19|0
1651239240000|2022-04-29 13:34:00|154.23|151.83|154.17|151.77|154.62|152.22|154.17|151.77|0
1651239250000|2022-04-29 13:34:10|154.23|151.83|154.23|151.83|154.75|152.35|154.23|151.83|0
1651239260000|2022-04-29 13:34:20|155.4|153|154.81|152.41|155.4|153|154.81|152.41|0
1651239270000|2022-04-29 13:34:30|154.68|152.28|155.14|152.74|155.14|152.74|154.68|152.28|0
1651239280000|2022-04-29 13:34:40|155.01|152.61|155.14|152.74|155.14|152.74|155.01|152.61|0
1651239290000|2022-04-29 13:34:50|154.75|152.35|153.97|151.57|154.75|152.35|153.97|151.57|0
1651239300000|2022-04-29 13:35:00|154.1|151.7|155.53|153.13|155.53|153.13|154.1|151.7|0
1651239310000|2022-04-29 13:35:10|155.33|152.93|156.45|154.05|156.45|154.05|155.33|152.93|0
1651239320000|2022-04-29 13:35:20|155.4|153|154.36|151.96|155.59|153.19|154.36|151.96|0
1651239330000|2022-04-29 13:35:30|154.23|151.83|155.66|153.26|155.79|153.39|154.23|151.83|0
1651239340000|2022-04-29 13:35:40|153.54|151.14|152.57|150.17|153.54|151.14|152.57|150.17|0
1651239350000|2022-04-29 13:35:50|153.13|150.73|153|150.6|153.26|150.86|152.87|150.47|0
1651239360000|2022-04-29 13:36:00|153.26|150.86|155.46|153.06|155.46|153.06|153.26|150.86|0
1651239370000|2022-04-29 13:36:10|155.59|153.19|155.07|152.67|155.59|153.19|155.07|152.67|0
1651239380000|2022-04-29 13:36:20|153.25|150.85|153.64|151.24|153.64|151.24|153.25|150.85|0
1651239390000|2022-04-29 13:36:30|153.13|150.73|151.58|149.18|153.13|150.73|151.45|149.05|0
1651239400000|2022-04-29 13:36:40|151.84|149.44|150.81|148.41|152.09|149.69|150.81|148.41|0
1651239410000|2022-04-29 13:36:50|150.94|148.54|151.58|149.18|151.71|149.31|150.81|148.41|0
1651239420000|2022-04-29 13:37:00|151.2|148.8|152.22|149.82|152.22|149.82|151.07|148.67|0
1651239430000|2022-04-29 13:37:10|151.2|148.8|153.25|150.85|153.25|150.85|151.2|148.8|0
1651239440000|2022-04-29 13:37:20|153.12|150.72|153.12|150.72|153.12|150.72|152.74|150.34|0
1651239450000|2022-04-29 13:37:30|152.41|150.01|151.34|148.94|152.48|150.08|151.34|148.94|0
1651239460000|2022-04-29 13:37:40|149.94|147.54|149.04|146.64|149.94|147.54|148.79|146.39|0
1651239470000|2022-04-29 13:37:50|149.17|146.77|149.68|147.28|149.68|147.28|149.17|146.77|0
1651239480000|2022-04-29 13:38:00|149.55|147.15|149.55|147.15|150.7|148.3|149.55|147.15|0
1651239490000|2022-04-29 13:38:10|148.53|146.13|148.28|145.88|148.53|146.13|148.28|145.88|0
1651239500000|2022-04-29 13:38:20|148.53|146.13|148.92|146.52|148.92|146.52|148.41|146.01|0
1651239510000|2022-04-29 13:38:30|149.3|146.9|150.32|147.92|150.32|147.92|149.3|146.9|0
1651239520000|2022-04-29 13:38:40|150.83|148.43|151.28|148.88|151.28|148.88|150.83|148.43|0
1651239530000|2022-04-29 13:38:50|151.22|148.82|150.83|148.43|151.22|148.82|150.83|148.43|0
1651239540000|2022-04-29 13:39:00|151.34|148.94|151.73|149.33|151.73|149.33|151.34|148.94|0
1651239550000|2022-04-29 13:39:10|151.86|149.46|150.83|148.43|152.24|149.84|150.83|148.43|0
1651239570000|2022-04-29 13:39:30|150.96|148.56|149.68|147.28|150.96|148.56|149.55|147.15|0
1651239580000|2022-04-29 13:39:40|150.83|148.43|150.7|148.3|151.09|148.69|150.7|148.3|0
1651239590000|2022-04-29 13:39:50|150.76|148.36|149.93|147.53|150.76|148.36|149.93|147.53|0
1651239600000|2022-04-29 13:40:00|150.32|147.92|151.99|149.59|152.11|149.71|150.32|147.92|0
1651239610000|2022-04-29 13:40:10|151.47|149.07|151.79|149.39|151.79|149.39|151.4|149|0
1651239620000|2022-04-29 13:40:20|151.47|149.07|151.99|149.59|151.99|149.59|151.47|149.07|0
1651239630000|2022-04-29 13:40:30|151.6|149.2|151.73|149.33|151.98|149.58|151.6|149.2|0
1651239640000|2022-04-29 13:40:40|150.7|148.3|151.73|149.33|151.73|149.33|150.63|148.23|0
1651239650000|2022-04-29 13:40:50|152.43|150.03|151.47|149.07|152.43|150.03|151.47|149.07|0
1651239660000|2022-04-29 13:41:00|150.32|147.92|151.6|149.2|151.6|149.2|150.32|147.92|0
1651239670000|2022-04-29 13:41:10|151.86|149.46|151.73|149.33|151.86|149.46|151.47|149.07|0
1651239680000|2022-04-29 13:41:20|151.21|148.81|151.6|149.2|151.6|149.2|150.89|148.49|0
1651239690000|2022-04-29 13:41:30|151.53|149.13|152.43|150.03|152.43|150.03|151.47|149.07|0
1651239700000|2022-04-29 13:41:40|152.76|150.36|152.37|149.97|152.76|150.36|152.3|149.9|0
1651239710000|2022-04-29 13:41:50|151.47|149.07|152.11|149.71|152.24|149.84|151.47|149.07|0
1651239720000|2022-04-29 13:42:00|151.53|149.13|150.83|148.43|151.53|149.13|150.31|147.91|0
1651239730000|2022-04-29 13:42:10|150.7|148.3|150.83|148.43|151.08|148.68|150.7|148.3|0
1651239740000|2022-04-29 13:42:20|151.27|148.87|151.21|148.81|151.27|148.87|151.08|148.68|0
1651239750000|2022-04-29 13:42:30|151.34|148.94|150.7|148.3|151.34|148.94|150.7|148.3|0
1651239760000|2022-04-29 13:42:40|150.95|148.55|150.57|148.17|150.95|148.55|150.57|148.17|0
1651239770000|2022-04-29 13:42:50|150.83|148.43|151.47|149.07|151.47|149.07|150.83|148.43|0
1651239780000|2022-04-29 13:43:00|150.83|148.43|148.66|146.26|150.83|148.43|148.66|146.26|0
1651239790000|2022-04-29 13:43:10|147.77|145.37|147.64|145.24|147.77|145.37|147.51|145.11|0
1651239800000|2022-04-29 13:43:20|147.39|144.99|147.39|144.99|147.77|145.37|147.39|144.99|0
1651239810000|2022-04-29 13:43:30|147.26|144.86|147.01|144.61|147.45|145.05|147.01|144.61|0
1651239820000|2022-04-29 13:43:40|147.39|144.99|147.26|144.86|147.39|144.99|147.26|144.86|0
1651239830000|2022-04-29 13:43:50|147.01|144.61|148.15|145.75|148.15|145.75|147.01|144.61|0
1651239840000|2022-04-29 13:44:00|147.64|145.24|147.01|144.61|147.64|145.24|147.01|144.61|0
1651239850000|2022-04-29 13:44:10|146.76|144.36|147.01|144.61|147.26|144.86|146.76|144.36|0
1651239860000|2022-04-29 13:44:20|146.88|144.48|146.88|144.48|146.94|144.54|146.88|144.48|0
1651239870000|2022-04-29 13:44:30|146.63|144.23|145.75|143.35|146.63|144.23|145.75|143.35|0
1651239880000|2022-04-29 13:44:40|145.37|142.97|145.18|142.78|145.56|143.16|145.18|142.78|0
1651239890000|2022-04-29 13:44:50|145.12|142.72|145.75|143.35|145.75|143.35|145.06|142.66|0
1651239900000|2022-04-29 13:45:00|145.43|143.03|144.43|142.03|145.43|143.03|144.43|142.03|0
1651239910000|2022-04-29 13:45:10|145.06|142.66|145|142.6|145.06|142.66|144.87|142.47|0
1651239920000|2022-04-29 13:45:20|146|143.6|145.5|143.1|146.25|143.85|145.5|143.1|0
1651239930000|2022-04-29 13:45:30|145.12|142.72|146.5|144.1|146.5|144.1|145.12|142.72|0
1651239940000|2022-04-29 13:45:40|146.63|144.23|147.01|144.61|147.01|144.61|146.63|144.23|0
1651239950000|2022-04-29 13:45:50|147.26|144.86|147.76|145.36|148.14|145.74|147.26|144.86|0
1651239960000|2022-04-29 13:46:00|148.02|145.62|147.57|145.17|148.78|146.38|147.57|145.17|0
1651239970000|2022-04-29 13:46:10|147.51|145.11|146|143.6|147.51|145.11|146|143.6|0
1651239980000|2022-04-29 13:46:20|146.75|144.35|146.63|144.23|147.51|145.11|146.63|144.23|0
1651239990000|2022-04-29 13:46:30|146.75|144.35|146|143.6|146.75|144.35|146|143.6|0
1651240000000|2022-04-29 13:46:40|145.75|143.35|146.37|143.97|146.37|143.97|145.75|143.35|0
1651240010000|2022-04-29 13:46:50|146.88|144.48|146.06|143.66|146.88|144.48|146.06|143.66|0
1651240020000|2022-04-29 13:47:00|146|143.6|146.12|143.72|146.37|143.97|145.93|143.53|0
1651240030000|2022-04-29 13:47:10|146.63|144.23|145.62|143.22|146.63|144.23|145.62|143.22|0
1651240040000|2022-04-29 13:47:20|145.75|143.35|145.87|143.47|146.25|143.85|145.75|143.35|0
1651240050000|2022-04-29 13:47:30|145.75|143.35|144.99|142.59|145.87|143.47|144.99|142.59|0
1651240060000|2022-04-29 13:47:40|145.62|143.22|146.63|144.23|146.63|144.23|145.62|143.22|0
1651240070000|2022-04-29 13:47:50|146.88|144.48|146.75|144.35|146.88|144.48|146.63|144.23|0
1651240080000|2022-04-29 13:48:00|146.88|144.48|146.75|144.35|146.88|144.48|146.5|144.1|0
1651240090000|2022-04-29 13:48:10|147|144.6|147.26|144.86|147.26|144.86|147|144.6|0
1651240100000|2022-04-29 13:48:20|147.32|144.92|147.38|144.98|147.38|144.98|147|144.6|0
1651240110000|2022-04-29 13:48:30|147.26|144.86|147.51|145.11|147.89|145.49|147.26|144.86|0
1651240120000|2022-04-29 13:48:40|147|144.6|147.89|145.49|147.89|145.49|147|144.6|0
1651240130000|2022-04-29 13:48:50|147.76|145.36|147.89|145.49|147.89|145.49|147.63|145.23|0
1651240140000|2022-04-29 13:49:00|147.63|145.23|147.63|145.23|148.01|145.61|147.63|145.23|0
1651240150000|2022-04-29 13:49:10|148.01|145.61|147.89|145.49|148.01|145.61|147.63|145.23|0
1651240160000|2022-04-29 13:49:20|147.38|144.98|146.88|144.48|147.38|144.98|146.62|144.22|0
1651240170000|2022-04-29 13:49:30|147.51|145.11|147.38|144.98|147.76|145.36|147.38|144.98|0
1651240180000|2022-04-29 13:49:40|147.89|145.49|149.8|147.4|149.8|147.4|147.89|145.49|0
1651240190000|2022-04-29 13:49:50|149.03|146.63|148.52|146.12|149.16|146.76|148.52|146.12|0
1651240200000|2022-04-29 13:50:00|148.27|145.87|149.22|146.82|149.22|146.82|148.27|145.87|0
1651240210000|2022-04-29 13:50:10|148.9|146.5|150.05|147.65|150.05|147.65|148.9|146.5|0
1651240220000|2022-04-29 13:50:20|150.95|148.55|150.82|148.42|150.95|148.55|150.82|148.42|0
1651240230000|2022-04-29 13:50:30|150.69|148.29|148.9|146.5|150.69|148.29|148.9|146.5|0
1651240240000|2022-04-29 13:50:40|149.67|147.27|149.79|147.39|149.79|147.39|149.67|147.27|0
1651240250000|2022-04-29 13:50:50|150.18|147.78|150.18|147.78|150.43|148.03|149.67|147.27|0
1651240260000|2022-04-29 13:51:00|149.92|147.52|149.41|147.01|150.05|147.65|149.41|147.01|0
1651240270000|2022-04-29 13:51:10|149.54|147.14|149.54|147.14|149.79|147.39|149.41|147.01|0
1651240280000|2022-04-29 13:51:20|149.16|146.76|149.03|146.63|149.16|146.76|148.9|146.5|0
1651240290000|2022-04-29 13:51:30|149.28|146.88|149.16|146.76|149.92|147.52|149.16|146.76|0
1651240300000|2022-04-29 13:51:40|148.77|146.37|147.76|145.36|148.96|146.56|147.76|145.36|0
1651240310000|2022-04-29 13:51:50|147.89|145.49|148.27|145.87|148.27|145.87|147.63|145.23|0
1651240320000|2022-04-29 13:52:00|148.14|145.74|148.01|145.61|148.27|145.87|148.01|145.61|0
1651240330000|2022-04-29 13:52:10|148.27|145.87|146.75|144.35|148.27|145.87|146.75|144.35|0
1651240340000|2022-04-29 13:52:20|147.25|144.85|147|144.6|147.25|144.85|146.62|144.22|0
1651240350000|2022-04-29 13:52:30|147.25|144.85|145.68|143.28|147.5|145.1|145.68|143.28|0
1651240360000|2022-04-29 13:52:40|145.05|142.65|145.94|143.54|145.94|143.54|145.05|142.65|0
1651240370000|2022-04-29 13:52:50|146.05|143.65|146.68|144.28|146.68|144.28|146.05|143.65|0
1651240380000|2022-04-29 13:53:00|146.93|144.53|147.69|145.29|148.08|145.68|146.93|144.53|0
1651240390000|2022-04-29 13:53:10|147.31|144.91|146.68|144.28|147.31|144.91|146.68|144.28|0
1651240400000|2022-04-29 13:53:20|147.57|145.17|147.57|145.17|147.82|145.42|147.57|145.17|0
1651240410000|2022-04-29 13:53:30|146.93|144.53|146.81|144.41|146.93|144.53|146.81|144.41|0
1651240420000|2022-04-29 13:53:40|146.99|144.59|148.07|145.67|148.07|145.67|146.68|144.28|0
1651240430000|2022-04-29 13:53:50|148.58|146.18|147.16|144.76|148.58|146.18|147.16|144.76|0
1651240440000|2022-04-29 13:54:00|146.66|144.26|147.29|144.89|147.41|145.01|146.66|144.26|0
1651240450000|2022-04-29 13:54:10|147.03|144.63|148.05|145.65|148.05|145.65|147.03|144.63|0
1651240460000|2022-04-29 13:54:20|147.41|145.01|147.16|144.76|147.54|145.14|147.16|144.76|0
1651240470000|2022-04-29 13:54:30|146.91|144.51|147.41|145.01|147.41|145.01|146.91|144.51|0
1651240480000|2022-04-29 13:54:40|148.05|145.65|149.07|146.67|149.07|146.67|148.05|145.65|0
1651240490000|2022-04-29 13:54:50|148.56|146.16|148.68|146.28|148.68|146.28|148.43|146.03|0
1651240500000|2022-04-29 13:55:00|149.58|147.18|150.6|148.2|150.6|148.2|149.58|147.18|0
1651240510000|2022-04-29 13:55:10|150.86|148.46|150.86|148.46|150.86|148.46|150.6|148.2|0
1651240520000|2022-04-29 13:55:20|151.5|149.1|151.63|149.23|151.63|149.23|151.37|148.97|0
1651240530000|2022-04-29 13:55:30|151.89|149.49|151.24|148.84|152.02|149.62|151.24|148.84|0
1651240540000|2022-04-29 13:55:40|151.37|148.97|152.15|149.75|152.28|149.88|151.37|148.97|0
1651240550000|2022-04-29 13:55:50|152.79|150.39|153.7|151.3|153.7|151.3|152.79|150.39|0
1651240560000|2022-04-29 13:56:00|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1651240570000|2022-04-29 13:56:10|155.66|153.26|156.18|153.78|156.18|153.78|155.66|153.26|0
1651240580000|2022-04-29 13:56:20|156.44|154.04|157.63|155.23|157.63|155.23|156.31|153.91|0
1651240590000|2022-04-29 13:56:30|157.1|154.7|157.36|154.96|157.36|154.96|156.97|154.57|0
1651240600000|2022-04-29 13:56:40|157.5|155.1|157.63|155.23|157.63|155.23|157.23|154.83|0
1651240610000|2022-04-29 13:56:50|157.23|154.83|158.02|155.62|158.02|155.62|157.23|154.83|0
1651240620000|2022-04-29 13:57:00|158.16|155.76|157.76|155.36|158.16|155.76|157.63|155.23|0
1651240630000|2022-04-29 13:57:10|159.08|156.68|161.24|158.84|161.91|159.51|159.08|156.68|0
1651240640000|2022-04-29 13:57:20|160.98|158.58|161.91|159.51|161.91|159.51|160.98|158.58|0
1651240650000|2022-04-29 13:57:30|161.51|159.11|161.64|159.24|161.64|159.24|161.51|159.11|0
1651240660000|2022-04-29 13:57:40|161.38|158.98|161.31|158.91|161.38|158.98|161.24|158.84|0
1651240670000|2022-04-29 13:57:50|158.67|156.27|157.74|155.34|158.67|156.27|157.34|154.94|0
1651240680000|2022-04-29 13:58:00|157.87|155.47|157.74|155.34|158.14|155.74|157.74|155.34|0
1651240690000|2022-04-29 13:58:10|157.52|155.12|157.45|155.05|157.78|155.38|157.45|155.05|0
1651240700000|2022-04-29 13:58:20|157.52|155.12|157.78|155.38|157.78|155.38|157.52|155.12|0
1651240710000|2022-04-29 13:58:30|157.71|155.31|157.78|155.38|157.78|155.38|157.65|155.25|0
1651240720000|2022-04-29 13:58:40|157.52|155.12|157.65|155.25|157.65|155.25|156.99|154.59|0
1651240730000|2022-04-29 13:58:50|157.78|155.38|157.71|155.31|157.91|155.51|157.65|155.25|0
1651240740000|2022-04-29 13:59:00|157.65|155.25|157.91|155.51|158.05|155.65|157.65|155.25|0
1651240750000|2022-04-29 13:59:10|158.18|155.78|158.18|155.78|158.31|155.91|158.18|155.78|0
1651240760000|2022-04-29 13:59:20|158.11|155.71|158.44|156.04|158.44|156.04|158.11|155.71|0
1651240770000|2022-04-29 13:59:30|158.58|156.18|159.11|156.71|159.38|156.98|158.58|156.18|0
1651240780000|2022-04-29 13:59:40|159.04|156.64|158.18|155.78|159.04|156.64|157.25|154.85|0
1651240790000|2022-04-29 13:59:50|158.71|156.31|158.58|156.18|158.71|156.31|158.05|155.65|0
1651240800000|2022-04-29 14:00:00|158.77|156.37|159.24|156.84|159.24|156.84|158.77|156.37|0
1651240810000|2022-04-29 14:00:10|158.98|156.58|158.64|156.24|159.11|156.71|158.18|155.78|0
1651240820000|2022-04-29 14:00:20|158.44|156.04|157.65|155.25|158.44|156.04|157.65|155.25|0
1651240830000|2022-04-29 14:00:30|157.91|155.51|157.51|155.11|158.31|155.91|157.51|155.11|0
1651240840000|2022-04-29 14:00:40|158.58|156.18|157.91|155.51|158.58|156.18|157.91|155.51|0
1651240850000|2022-04-29 14:00:50|158.24|155.84|157.12|154.72|158.24|155.84|157.12|154.72|0
1651240860000|2022-04-29 14:01:00|157.65|155.25|156.72|154.32|157.65|155.25|156.72|154.32|0
1651240870000|2022-04-29 14:01:10|156.98|154.58|156.72|154.32|156.98|154.58|156.46|154.06|0
1651240880000|2022-04-29 14:01:20|156.32|153.92|155.2|152.8|156.46|154.06|155.2|152.8|0
1651240890000|2022-04-29 14:01:30|154.88|152.48|155.4|153|155.4|153|154.75|152.35|0
1651240900000|2022-04-29 14:01:40|154.42|152.02|153.64|151.24|154.42|152.02|153.64|151.24|0
1651240910000|2022-04-29 14:01:50|153.77|151.37|153.37|150.97|153.77|151.37|153.37|150.97|0
1651240920000|2022-04-29 14:02:00|153.9|151.5|155.08|152.68|155.08|152.68|153.9|151.5|0
1651240930000|2022-04-29 14:02:10|155.61|153.21|155.74|153.34|155.74|153.34|155.48|153.08|0
1651240940000|2022-04-29 14:02:20|156.23|153.83|155.97|153.57|156.49|154.09|155.97|153.57|0
1651240950000|2022-04-29 14:02:30|156.23|153.83|156.36|153.96|156.36|153.96|156.23|153.83|0
1651240960000|2022-04-29 14:02:40|155.97|153.57|154.78|152.38|155.97|153.57|154.78|152.38|0
1651240970000|2022-04-29 14:02:50|154.65|152.25|153.99|151.59|154.65|152.25|153.99|151.59|0
1651240980000|2022-04-29 14:03:00|153.86|151.46|153.99|151.59|154.26|151.86|153.86|151.46|0
1651240990000|2022-04-29 14:03:10|154.52|152.12|155.44|153.04|155.44|153.04|154.52|152.12|0
1651241000000|2022-04-29 14:03:20|155.7|153.3|156.23|153.83|156.36|153.96|155.7|153.3|0
1651241010000|2022-04-29 14:03:30|156.36|153.96|156.23|153.83|156.76|154.36|156.23|153.83|0
1651241020000|2022-04-29 14:03:40|155.83|153.43|155.44|153.04|155.83|153.43|155.31|152.91|0
1651241030000|2022-04-29 14:03:50|155.04|152.64|154.39|151.99|155.04|152.64|154.39|151.99|0
1651241040000|2022-04-29 14:04:00|154.12|151.72|155.44|153.04|155.44|153.04|154.12|151.72|0
1651241050000|2022-04-29 14:04:10|154.52|152.12|154.65|152.25|154.78|152.38|154.52|152.12|0
1651241060000|2022-04-29 14:04:20|154.39|151.99|154.25|151.85|154.39|151.99|154.12|151.72|0
1651241070000|2022-04-29 14:04:30|154.39|151.99|154.25|151.85|154.39|151.99|154.12|151.72|0
1651241080000|2022-04-29 14:04:40|153.86|151.46|153.86|151.46|154.38|151.98|153.86|151.46|0
1651241090000|2022-04-29 14:04:50|153.99|151.59|154.25|151.85|154.25|151.85|153.86|151.46|0
1651241100000|2022-04-29 14:05:00|154.12|151.72|153.99|151.59|154.25|151.85|153.99|151.59|0
1651241110000|2022-04-29 14:05:10|153.86|151.46|153.47|151.07|153.99|151.59|153.34|150.94|0
1651241120000|2022-04-29 14:05:20|153.86|151.46|154.25|151.85|154.38|151.98|153.86|151.46|0
1651241130000|2022-04-29 14:05:30|154.78|152.38|154.51|152.11|154.78|152.38|154.51|152.11|0
1651241140000|2022-04-29 14:05:40|154.12|151.72|153.34|150.94|154.12|151.72|153.34|150.94|0
1651241150000|2022-04-29 14:05:50|153.73|151.33|153.47|151.07|153.73|151.33|153.47|151.07|0
1651241160000|2022-04-29 14:06:00|153.86|151.46|154.12|151.72|154.51|152.11|153.86|151.46|0
1651241170000|2022-04-29 14:06:10|153.86|151.46|153.21|150.81|153.86|151.46|153.21|150.81|0
1651241180000|2022-04-29 14:06:20|152.81|150.41|152.16|149.76|152.81|150.41|152.16|149.76|0
1651241190000|2022-04-29 14:06:30|151.9|149.5|152.94|150.54|152.94|150.54|151.9|149.5|0
1651241200000|2022-04-29 14:06:40|152.75|150.35|152.68|150.28|153.2|150.8|152.68|150.28|0
1651241210000|2022-04-29 14:06:50|152.94|150.54|152.81|150.41|152.94|150.54|152.22|149.82|0
1651241220000|2022-04-29 14:07:00|152.09|149.69|152.16|149.76|152.16|149.76|151.9|149.5|0
1651241230000|2022-04-29 14:07:10|152.81|150.41|151.77|149.37|152.81|150.41|151.77|149.37|0
1651241240000|2022-04-29 14:07:20|152.22|149.82|152.03|149.63|152.22|149.82|151.9|149.5|0
1651241250000|2022-04-29 14:07:30|152.09|149.69|151.77|149.37|152.16|149.76|151.77|149.37|0
1651241260000|2022-04-29 14:07:40|151.9|149.5|151.77|149.37|151.9|149.5|151.77|149.37|0
1651241270000|2022-04-29 14:07:50|150.99|148.59|151.12|148.72|151.25|148.85|150.99|148.59|0
1651241280000|2022-04-29 14:08:00|151.19|148.79|150.99|148.59|151.19|148.79|150.99|148.59|0
1651241290000|2022-04-29 14:08:10|151.12|148.72|151.12|148.72|151.12|148.72|150.99|148.59|0
1651241300000|2022-04-29 14:08:20|150.99|148.59|149.89|147.49|150.99|148.59|149.89|147.49|0
1651241310000|2022-04-29 14:08:30|149.83|147.43|149.7|147.3|150.09|147.69|149.7|147.3|0
1651241320000|2022-04-29 14:08:40|149.96|147.56|149.96|147.56|150.35|147.95|149.96|147.56|0
1651241330000|2022-04-29 14:08:50|149.7|147.3|150.28|147.88|150.35|147.95|149.44|147.04|0
1651241340000|2022-04-29 14:09:00|150.86|148.46|149.7|147.3|150.86|148.46|149.57|147.17|0
1651241350000|2022-04-29 14:09:10|149.96|147.56|149.7|147.3|149.96|147.56|149.7|147.3|0
1651241360000|2022-04-29 14:09:20|149.83|147.43|150.09|147.69|150.09|147.69|149.83|147.43|0
1651241370000|2022-04-29 14:09:30|150.22|147.82|150.35|147.95|150.47|148.07|149.83|147.43|0
1651241380000|2022-04-29 14:09:40|150.73|148.33|150.92|148.52|150.92|148.52|150.35|147.95|0
1651241390000|2022-04-29 14:09:50|152.16|149.76|151.9|149.5|152.16|149.76|151.9|149.5|0
1651241400000|2022-04-29 14:10:00|152.16|149.76|152.42|150.02|152.42|150.02|151.77|149.37|0
1651241410000|2022-04-29 14:10:10|153.2|150.8|153.59|151.19|153.59|151.19|153.2|150.8|0
1651241420000|2022-04-29 14:10:20|153.33|150.93|153.99|151.59|153.99|151.59|153.07|150.67|0
1651241430000|2022-04-29 14:10:30|153.46|151.06|152.81|150.41|153.59|151.19|152.81|150.41|0
1651241440000|2022-04-29 14:10:40|152.55|150.15|153.46|151.06|153.46|151.06|152.55|150.15|0
1651241450000|2022-04-29 14:10:50|152.81|150.41|151.77|149.37|152.81|150.41|151.77|149.37|0
1651241460000|2022-04-29 14:11:00|151.9|149.5|151.12|148.72|151.9|149.5|151.12|148.72|0
1651241470000|2022-04-29 14:11:10|150.73|148.33|150.41|148.01|150.73|148.33|149.96|147.56|0
1651241480000|2022-04-29 14:11:20|150.34|147.94|149.7|147.3|150.86|148.46|149.7|147.3|0
1651241490000|2022-04-29 14:11:30|149.57|147.17|150.34|147.94|150.34|147.94|149.57|147.17|0
1651241500000|2022-04-29 14:11:40|149.96|147.56|149.83|147.43|150.15|147.75|149.83|147.43|0
1651241510000|2022-04-29 14:11:50|149.57|147.17|149.57|147.17|149.57|147.17|149.5|147.1|0
1651241520000|2022-04-29 14:12:00|150.08|147.68|150.34|147.94|150.34|147.94|149.96|147.56|0
1651241530000|2022-04-29 14:12:10|150.86|148.46|150.86|148.46|151.25|148.85|150.86|148.46|0
1651241540000|2022-04-29 14:12:20|150.66|148.26|149.89|147.49|150.66|148.26|149.89|147.49|0
1651241550000|2022-04-29 14:12:30|150.02|147.62|149.83|147.43|150.21|147.81|149.83|147.43|0
1651241560000|2022-04-29 14:12:40|149.5|147.1|149.7|147.3|149.7|147.3|149.31|146.91|0
1651241570000|2022-04-29 14:12:50|149.83|147.43|149.95|147.55|149.95|147.55|149.57|147.17|0
1651241580000|2022-04-29 14:13:00|150.73|148.33|151.38|148.98|151.51|149.11|150.73|148.33|0
1651241590000|2022-04-29 14:13:10|150.86|148.46|151.77|149.37|151.77|149.37|150.86|148.46|0
1651241600000|2022-04-29 14:13:20|152.16|149.76|151.64|149.24|152.16|149.76|151.64|149.24|0
1651241610000|2022-04-29 14:13:30|151.9|149.5|152.03|149.63|152.09|149.69|151.77|149.37|0
1651241620000|2022-04-29 14:13:40|151.51|149.11|150.6|148.2|151.51|149.11|150.47|148.07|0
1651241630000|2022-04-29 14:13:50|150.34|147.94|150.73|148.33|150.73|148.33|150.34|147.94|0
1651241640000|2022-04-29 14:14:00|150.86|148.46|150.92|148.52|150.92|148.52|150.66|148.26|0
1651241650000|2022-04-29 14:14:10|150.6|148.2|151.12|148.72|151.38|148.98|150.6|148.2|0
1651241660000|2022-04-29 14:14:20|151.31|148.91|150.21|147.81|151.31|148.91|150.21|147.81|0
1651241670000|2022-04-29 14:14:30|149.76|147.36|150.27|147.87|150.27|147.87|149.76|147.36|0
1651241680000|2022-04-29 14:14:40|150.34|147.94|150.47|148.07|150.73|148.33|150.34|147.94|0
1651241690000|2022-04-29 14:14:50|150.99|148.59|150.73|148.33|150.99|148.59|150.6|148.2|0
1651241700000|2022-04-29 14:15:00|150.47|148.07|151.5|149.1|151.5|149.1|150.47|148.07|0
1651241710000|2022-04-29 14:15:10|151.12|148.72|151.5|149.1|151.5|149.1|150.99|148.59|0
1651241720000|2022-04-29 14:15:20|151.89|149.49|153.33|150.93|153.33|150.93|151.89|149.49|0
1651241730000|2022-04-29 14:15:30|154.24|151.84|153.33|150.93|154.24|151.84|153.33|150.93|0
1651241740000|2022-04-29 14:15:40|152.8|150.4|151.63|149.23|152.8|150.4|151.63|149.23|0
1651241750000|2022-04-29 14:15:50|151.37|148.97|149.95|147.55|151.37|148.97|149.95|147.55|0
1651241760000|2022-04-29 14:16:00|149.18|146.78|148.28|145.88|149.18|146.78|148.28|145.88|0
1651241770000|2022-04-29 14:16:10|148.79|146.39|147.64|145.24|148.79|146.39|147.64|145.24|0
1651241780000|2022-04-29 14:16:20|147.9|145.5|145.86|143.46|147.9|145.5|145.86|143.46|0
1651241790000|2022-04-29 14:16:30|145.1|142.7|145.61|143.21|145.61|143.21|145.1|142.7|0
1651241800000|2022-04-29 14:16:40|145.86|143.46|145.86|143.46|145.99|143.59|145.48|143.08|0
1651241810000|2022-04-29 14:16:50|145.67|143.27|145.35|142.95|145.67|143.27|145.23|142.83|0
1651241820000|2022-04-29 14:17:00|144.72|142.32|145.48|143.08|145.48|143.08|144.53|142.13|0
1651241830000|2022-04-29 14:17:10|145.23|142.83|144.72|142.32|145.48|143.08|144.72|142.32|0
1651241840000|2022-04-29 14:17:20|143.97|141.57|144.97|142.57|144.97|142.57|143.96|141.56|0
1651241850000|2022-04-29 14:17:30|145.23|142.83|144.09|141.69|145.23|142.83|144.09|141.69|0
1651241860000|2022-04-29 14:17:40|144.22|141.82|143.21|140.81|144.22|141.82|142.84|140.44|0
1651241870000|2022-04-29 14:17:50|143.34|140.94|143.09|140.69|143.34|140.94|142.71|140.31|0
1651241880000|2022-04-29 14:18:00|142.96|140.56|143.59|141.19|143.59|141.19|142.96|140.56|0
1651241890000|2022-04-29 14:18:10|143.52|141.12|143.71|141.31|143.77|141.37|143.52|141.12|0
1651241900000|2022-04-29 14:18:20|143.59|141.19|143.52|141.12|143.84|141.44|143.52|141.12|0
1651241910000|2022-04-29 14:18:30|143.59|141.19|143.08|140.68|143.59|141.19|143.08|140.68|0
1651241920000|2022-04-29 14:18:40|142.58|140.18|142.21|139.81|142.71|140.31|142.21|139.81|0
1651241930000|2022-04-29 14:18:50|142.58|140.18|142.08|139.68|142.58|140.18|142.08|139.68|0
1651241940000|2022-04-29 14:19:00|141.96|139.56|140.65|138.25|141.96|139.56|140.65|138.25|0
1651241950000|2022-04-29 14:19:10|140.96|138.56|140.47|138.07|140.96|138.56|140.47|138.07|0
1651241960000|2022-04-29 14:19:20|140.34|137.94|140.84|138.44|140.84|138.44|140.34|137.94|0
1651241970000|2022-04-29 14:19:30|141.09|138.69|140.34|137.94|141.09|138.69|140.34|137.94|0
1651241980000|2022-04-29 14:19:40|140.47|138.07|140.59|138.19|140.71|138.31|140.34|137.94|0
1651241990000|2022-04-29 14:19:50|140.65|138.25|140.96|138.56|140.96|138.56|139.97|137.57|0
1651242000000|2022-04-29 14:20:00|140.47|138.07|140.59|138.19|140.96|138.56|140.47|138.07|0
1651242010000|2022-04-29 14:20:10|140.34|137.94|140.77|138.37|140.77|138.37|140.34|137.94|0
1651242020000|2022-04-29 14:20:20|140.47|138.07|140.47|138.07|140.84|138.44|140.34|137.94|0
1651242030000|2022-04-29 14:20:30|140.77|138.37|140.71|138.31|141.39|138.99|140.71|138.31|0
1651242040000|2022-04-29 14:20:40|140.47|138.07|140.84|138.44|140.84|138.44|140.22|137.82|0
1651242050000|2022-04-29 14:20:50|140.59|138.19|140.34|137.94|140.59|138.19|140.34|137.94|0
1651242060000|2022-04-29 14:21:00|140.22|137.82|139.85|137.45|140.22|137.82|139.72|137.32|0
1651242070000|2022-04-29 14:21:10|140.09|137.69|139.72|137.32|140.09|137.69|139.72|137.32|0
1651242080000|2022-04-29 14:21:20|139.97|137.57|140.77|138.37|140.77|138.37|139.97|137.57|0
1651242090000|2022-04-29 14:21:30|140.28|137.88|140.46|138.06|140.46|138.06|139.85|137.45|0
1651242100000|2022-04-29 14:21:40|140.09|137.69|140.09|137.69|140.46|138.06|140.09|137.69|0
1651242110000|2022-04-29 14:21:50|139.97|137.57|140.59|138.19|140.71|138.31|139.97|137.57|0
1651242120000|2022-04-29 14:22:00|140.65|138.25|141.14|138.74|141.33|138.93|140.65|138.25|0
1651242130000|2022-04-29 14:22:10|141.58|139.18|140.96|138.56|141.96|139.56|140.96|138.56|0
1651242140000|2022-04-29 14:22:20|140.71|138.31|140.22|137.82|140.71|138.31|140.22|137.82|0
1651242150000|2022-04-29 14:22:30|140.34|137.94|140.09|137.69|140.34|137.94|139.97|137.57|0
1651242160000|2022-04-29 14:22:40|140.71|138.31|140.22|137.82|140.71|138.31|140.22|137.82|0
1651242170000|2022-04-29 14:22:50|139.97|137.57|140.34|137.94|140.34|137.94|139.9|137.5|0
1651242180000|2022-04-29 14:23:00|140.09|137.69|140.22|137.82|140.22|137.82|139.97|137.57|0
1651242190000|2022-04-29 14:23:10|139.97|137.57|139.72|137.32|140.34|137.94|139.72|137.32|0
1651242200000|2022-04-29 14:23:20|139.47|137.07|139.53|137.13|139.72|137.32|139.47|137.07|0
1651242210000|2022-04-29 14:23:30|139.84|137.44|139.35|136.95|139.84|137.44|139.35|136.95|0
1651242220000|2022-04-29 14:23:40|139.23|136.83|139.23|136.83|139.23|136.83|139.23|136.83|0
1651242230000|2022-04-29 14:23:50|138.73|136.33|138.49|136.09|138.86|136.46|138.37|135.97|0
1651242240000|2022-04-29 14:24:00|138.37|135.97|138.37|135.97|138.37|135.97|138|135.6|0
1651242250000|2022-04-29 14:24:10|138.24|135.84|138.73|136.33|138.73|136.33|138.24|135.84|0
1651242260000|2022-04-29 14:24:20|138.61|136.21|138.36|135.96|138.61|136.21|137.87|135.47|0
1651242270000|2022-04-29 14:24:30|138.49|136.09|138.49|136.09|138.49|136.09|138|135.6|0
1651242280000|2022-04-29 14:24:40|139.1|136.7|139.47|137.07|139.6|137.2|139.1|136.7|0
1651242290000|2022-04-29 14:24:50|139.6|137.2|139.23|136.83|139.84|137.44|139.23|136.83|0
1651242300000|2022-04-29 14:25:00|138.98|136.58|139.1|136.7|139.1|136.7|138.79|136.39|0
1651242310000|2022-04-29 14:25:10|139.35|136.95|139.47|137.07|139.84|137.44|139.35|136.95|0
1651242320000|2022-04-29 14:25:20|139.35|136.95|138.61|136.21|139.47|137.07|138.61|136.21|0
1651242330000|2022-04-29 14:25:30|138.36|135.96|137.87|135.47|138.36|135.96|137.87|135.47|0
1651242340000|2022-04-29 14:25:40|138.24|135.84|138.24|135.84|138.24|135.84|137.93|135.53|0
1651242350000|2022-04-29 14:25:50|138.12|135.72|138.61|136.21|138.61|136.21|137.93|135.53|0
1651242360000|2022-04-29 14:26:00|138.85|136.45|138.36|135.96|138.85|136.45|138.36|135.96|0
1651242370000|2022-04-29 14:26:10|138.12|135.72|138.36|135.96|138.49|136.09|138.12|135.72|0
1651242380000|2022-04-29 14:26:20|138.18|135.78|138.42|136.02|138.49|136.09|138.18|135.78|0
1651242390000|2022-04-29 14:26:30|138.49|136.09|138.67|136.27|139.1|136.7|138.49|136.09|0
1651242400000|2022-04-29 14:26:40|138.3|135.9|138.36|135.96|138.49|136.09|138.18|135.78|0
1651242410000|2022-04-29 14:26:50|138.12|135.72|137.87|135.47|138.12|135.72|137.75|135.35|0
1651242420000|2022-04-29 14:27:00|137.75|135.35|137.32|134.92|137.75|135.35|136.89|134.49|0
1651242430000|2022-04-29 14:27:10|137.14|134.74|137.14|134.74|137.14|134.74|136.95|134.55|0
1651242440000|2022-04-29 14:27:20|136.89|134.49|136.77|134.37|136.89|134.49|136.41|134.01|0
1651242450000|2022-04-29 14:27:30|137.02|134.62|136.53|134.13|137.02|134.62|136.53|134.13|0
1651242460000|2022-04-29 14:27:40|136.89|134.49|136.77|134.37|136.89|134.49|136.41|134.01|0
1651242470000|2022-04-29 14:27:50|136.65|134.25|136.77|134.37|136.77|134.37|136.65|134.25|0
1651242480000|2022-04-29 14:28:00|135.92|133.52|136.16|133.76|136.53|134.13|135.92|133.52|0
1651242490000|2022-04-29 14:28:10|136.04|133.64|136.04|133.64|136.28|133.88|135.98|133.58|0
1651242500000|2022-04-29 14:28:20|136.16|133.76|135.31|132.91|136.16|133.76|135.07|132.67|0
1651242510000|2022-04-29 14:28:30|135.19|132.79|135.07|132.67|135.19|132.79|135.07|132.67|0
1651242520000|2022-04-29 14:28:40|135.19|132.79|134.95|132.55|135.19|132.79|134.95|132.55|0
1651242530000|2022-04-29 14:28:50|134.83|132.43|134.47|132.07|134.95|132.55|134.47|132.07|0
1651242540000|2022-04-29 14:29:00|134.22|131.82|134.71|132.31|134.71|132.31|134.22|131.82|0
1651242550000|2022-04-29 14:29:10|134.95|132.55|134.83|132.43|134.95|132.55|134.71|132.31|0
1651242560000|2022-04-29 14:29:20|134.95|132.55|134.59|132.19|134.95|132.55|134.59|132.19|0
1651242570000|2022-04-29 14:29:30|134.71|132.31|135.31|132.91|135.43|133.03|134.71|132.31|0
1651242580000|2022-04-29 14:29:40|135.43|133.03|135.43|133.03|135.43|133.03|135.31|132.91|0
1651242590000|2022-04-29 14:29:50|135.31|132.91|134.95|132.55|135.31|132.91|134.95|132.55|0
1651242600000|2022-04-29 14:30:00|134.22|131.82|135.07|132.67|135.07|132.67|134.1|131.7|0
1651242610000|2022-04-29 14:30:10|135.19|132.79|134.58|132.18|135.19|132.79|134.58|132.18|0
1651242620000|2022-04-29 14:30:20|134.46|132.06|134.83|132.43|134.83|132.43|134.46|132.06|0
1651242630000|2022-04-29 14:30:30|134.58|132.18|135.31|132.91|135.31|132.91|134.46|132.06|0
1651242640000|2022-04-29 14:30:40|135.07|132.67|134.46|132.06|135.07|132.67|134.46|132.06|0
1651242650000|2022-04-29 14:30:50|134.7|132.3|134.7|132.3|134.7|132.3|134.46|132.06|0
1651242660000|2022-04-29 14:31:00|134.46|132.06|134.1|131.7|134.46|132.06|134.1|131.7|0
1651242670000|2022-04-29 14:31:10|134.34|131.94|134.46|132.06|134.46|132.06|134.22|131.82|0
1651242680000|2022-04-29 14:31:20|135.19|132.79|134.32|131.92|135.19|132.79|129.51|127.11|0
1651242690000|2022-04-29 14:31:30|134.56|132.16|134.92|132.52|134.92|132.52|134.56|132.16|0
1651242700000|2022-04-29 14:31:40|134.8|132.4|135.16|132.76|135.16|132.76|134.8|132.4|0
1651242710000|2022-04-29 14:31:50|135.04|132.64|135.04|132.64|135.16|132.76|135.04|132.64|0
1651242720000|2022-04-29 14:32:00|134.56|132.16|135.65|133.25|135.65|133.25|134.56|132.16|0
1651242730000|2022-04-29 14:32:10|135.53|133.13|135.65|133.25|135.65|133.25|135.28|132.88|0
1651242740000|2022-04-29 14:32:20|135.53|133.13|135.41|133.01|135.53|133.13|134.8|132.4|0
1651242750000|2022-04-29 14:32:30|135.28|132.88|134.92|132.52|135.28|132.88|134.92|132.52|0
1651242760000|2022-04-29 14:32:40|134.8|132.4|134.8|132.4|134.8|132.4|134.56|132.16|0
1651242770000|2022-04-29 14:32:50|135.04|132.64|134.74|132.34|135.04|132.64|134.62|132.22|0
1651242780000|2022-04-29 14:33:00|134.92|132.52|134.68|132.28|134.92|132.52|134.56|132.16|0
1651242790000|2022-04-29 14:33:10|134.25|131.85|133.71|131.31|134.25|131.85|133.71|131.31|0
1651242800000|2022-04-29 14:33:20|133.83|131.43|134.44|132.04|134.44|132.04|133.83|131.43|0
1651242810000|2022-04-29 14:33:30|134.32|131.92|134.19|131.79|134.32|131.92|134.19|131.79|0
1651242820000|2022-04-29 14:33:40|134.56|132.16|134.8|132.4|134.8|132.4|134.44|132.04|0
1651242830000|2022-04-29 14:33:50|135.16|132.76|134.92|132.52|135.16|132.76|134.92|132.52|0
1651242840000|2022-04-29 14:34:00|135.28|132.88|135.65|133.25|135.65|133.25|135.28|132.88|0
1651242850000|2022-04-29 14:34:10|135.4|133|135.28|132.88|135.4|133|134.92|132.52|0
1651242860000|2022-04-29 14:34:20|135.65|133.25|135.28|132.88|135.65|133.25|135.28|132.88|0
1651242870000|2022-04-29 14:34:30|135.04|132.64|134.07|131.67|135.04|132.64|134.07|131.67|0
1651242880000|2022-04-29 14:34:40|133.95|131.55|134.01|131.61|134.01|131.61|133.83|131.43|0
1651242890000|2022-04-29 14:34:50|133.83|131.43|133.59|131.19|133.95|131.55|133.59|131.19|0
1651242900000|2022-04-29 14:35:00|133.95|131.55|134.19|131.79|134.19|131.79|133.71|131.31|0
1651242910000|2022-04-29 14:35:10|134.01|131.61|134.19|131.79|134.19|131.79|134.01|131.61|0
1651242920000|2022-04-29 14:35:20|133.95|131.55|134.07|131.67|134.07|131.67|133.83|131.43|0
1651242930000|2022-04-29 14:35:30|133.83|131.43|132.75|130.35|133.83|131.43|132.75|130.35|0
1651242940000|2022-04-29 14:35:40|132.63|130.23|132.63|130.23|132.63|130.23|132.51|130.11|0
1651242950000|2022-04-29 14:35:50|132.39|129.99|131.73|129.33|132.39|129.99|131.73|129.33|0
1651242960000|2022-04-29 14:36:00|132.03|129.63|131.79|129.39|132.03|129.63|131.79|129.39|0
1651242970000|2022-04-29 14:36:10|131.91|129.51|132.03|129.63|132.03|129.63|131.79|129.39|0
1651242980000|2022-04-29 14:36:20|131.79|129.39|131.79|129.39|131.79|129.39|131.73|129.33|0
1651242990000|2022-04-29 14:36:30|131.91|129.51|131.79|129.39|131.91|129.51|131.67|129.27|0
1651243000000|2022-04-29 14:36:40|132.15|129.75|131.91|129.51|132.27|129.87|131.79|129.39|0
1651243010000|2022-04-29 14:36:50|131.67|129.27|131.67|129.27|131.67|129.27|131.55|129.15|0
1651243020000|2022-04-29 14:37:00|131.55|129.15|131.31|128.91|131.55|129.15|131.31|128.91|0
1651243030000|2022-04-29 14:37:10|131.43|129.03|131.19|128.79|131.43|129.03|131.19|128.79|0
1651243040000|2022-04-29 14:37:20|131.08|128.68|131.08|128.68|131.08|128.68|130.96|128.56|0
1651243050000|2022-04-29 14:37:30|131.19|128.79|131.55|129.15|131.55|129.15|131.19|128.79|0
1651243060000|2022-04-29 14:37:40|131.31|128.91|131.08|128.68|131.31|128.91|131.08|128.68|0
1651243070000|2022-04-29 14:37:50|131.19|128.79|131.08|128.68|131.19|128.79|131.08|128.68|0
1651243080000|2022-04-29 14:38:00|131.19|128.79|131.31|128.91|131.31|128.91|131.19|128.79|0
1651243090000|2022-04-29 14:38:10|131.67|129.27|132.51|130.11|132.51|130.11|131.67|129.27|0
1651243100000|2022-04-29 14:38:20|132.63|130.23|132.51|130.11|132.99|130.59|132.51|130.11|0
1651243110000|2022-04-29 14:38:30|132.39|129.99|132.63|130.23|132.75|130.35|132.39|129.99|0
1651243120000|2022-04-29 14:38:40|132.87|130.47|133.47|131.07|133.47|131.07|132.87|130.47|0
1651243130000|2022-04-29 14:38:50|133.59|131.19|134.19|131.79|134.31|131.91|133.59|131.19|0
1651243140000|2022-04-29 14:39:00|134.43|132.03|134.07|131.67|134.67|132.27|134.07|131.67|0
1651243150000|2022-04-29 14:39:10|133.95|131.55|134.37|131.97|134.37|131.97|133.59|131.19|0
1651243160000|2022-04-29 14:39:20|134.13|131.73|134.43|132.03|134.43|132.03|134.07|131.67|0
1651243170000|2022-04-29 14:39:30|134.37|131.97|134.67|132.27|134.67|132.27|134.37|131.97|0
1651243180000|2022-04-29 14:39:40|134.43|132.03|134.79|132.39|134.79|132.39|134.43|132.03|0
1651243190000|2022-04-29 14:39:50|134.43|132.03|133.88|131.48|134.43|132.03|133.88|131.48|0
1651243200000|2022-04-29 14:40:00|133.95|131.55|133.59|131.19|133.95|131.55|133.47|131.07|0
1651243210000|2022-04-29 14:40:10|133.52|131.12|134.07|131.67|134.19|131.79|133.52|131.12|0
1651243220000|2022-04-29 14:40:20|134.25|131.85|133.83|131.43|134.25|131.85|133.83|131.43|0
1651243230000|2022-04-29 14:40:30|133.58|131.18|133.71|131.31|133.71|131.31|133.34|130.94|0
1651243240000|2022-04-29 14:40:40|133.58|131.18|133.34|130.94|133.58|131.18|133.34|130.94|0
1651243250000|2022-04-29 14:40:50|133.7|131.3|133.95|131.55|134.31|131.91|133.7|131.3|0
1651243260000|2022-04-29 14:41:00|133.46|131.06|133.04|130.64|133.46|131.06|132.86|130.46|0
1651243270000|2022-04-29 14:41:10|132.98|130.58|132.92|130.52|133.1|130.7|132.86|130.46|0
1651243280000|2022-04-29 14:41:20|132.86|130.46|132.5|130.1|132.86|130.46|132.26|129.86|0
1651243290000|2022-04-29 14:41:30|132.26|129.86|132.03|129.63|132.5|130.1|132.03|129.63|0
1651243300000|2022-04-29 14:41:40|132.02|129.62|131.91|129.51|132.02|129.62|131.91|129.51|0
1651243310000|2022-04-29 14:41:50|131.79|129.39|131.55|129.15|131.91|129.51|131.55|129.15|0
1651243320000|2022-04-29 14:42:00|131.31|128.91|131.31|128.91|131.31|128.91|131.19|128.79|0
1651243330000|2022-04-29 14:42:10|131.55|129.15|131.31|128.91|131.55|129.15|131.31|128.91|0
1651243340000|2022-04-29 14:42:20|131.6|129.2|131.43|129.03|131.6|129.2|131.19|128.79|0
1651243350000|2022-04-29 14:42:30|131.07|128.67|130.95|128.55|131.07|128.67|130.71|128.31|0
1651243360000|2022-04-29 14:42:40|131.19|128.79|131.07|128.67|131.43|129.03|131.07|128.67|0
1651243370000|2022-04-29 14:42:50|131.19|128.79|131.43|129.03|131.43|129.03|131.07|128.67|0
1651243380000|2022-04-29 14:43:00|131.31|128.91|131.31|128.91|131.43|129.03|131.19|128.79|0
1651243390000|2022-04-29 14:43:10|131.19|128.79|131.43|129.03|131.55|129.15|131.19|128.79|0
1651243400000|2022-04-29 14:43:20|131.55|129.15|132.02|129.62|132.02|129.62|131.55|129.15|0
1651243410000|2022-04-29 14:43:30|131.9|129.5|132.14|129.74|132.26|129.86|131.9|129.5|0
1651243420000|2022-04-29 14:43:40|132.02|129.62|131.55|129.15|132.02|129.62|131.55|129.15|0
1651243430000|2022-04-29 14:43:50|131.43|129.03|132.14|129.74|132.14|129.74|131.43|129.03|0
1651243440000|2022-04-29 14:44:00|131.9|129.5|132.38|129.98|132.38|129.98|131.9|129.5|0
1651243450000|2022-04-29 14:44:10|132.62|130.22|132.62|130.22|132.62|130.22|132.38|129.98|0
1651243460000|2022-04-29 14:44:20|132.26|129.86|132.02|129.62|132.26|129.86|132.02|129.62|0
1651243470000|2022-04-29 14:44:30|132.38|129.98|132.86|130.46|132.86|130.46|132.26|129.86|0
1651243480000|2022-04-29 14:44:40|133.46|131.06|133.64|131.24|133.94|131.54|133.46|131.06|0
1651243490000|2022-04-29 14:44:50|133.58|131.18|132.86|130.46|133.58|131.18|132.62|130.22|0
1651243500000|2022-04-29 14:45:00|132.74|130.34|132.26|129.86|132.74|130.34|132.26|129.86|0
1651243510000|2022-04-29 14:45:10|132.32|129.92|132.14|129.74|132.74|130.34|132.14|129.74|0
1651243520000|2022-04-29 14:45:20|132.26|129.86|131.66|129.26|132.26|129.86|131.66|129.26|0
1651243530000|2022-04-29 14:45:30|131.78|129.38|131.78|129.38|131.78|129.38|131.78|129.38|0
1651243540000|2022-04-29 14:45:40|131.42|129.02|131.42|129.02|131.66|129.26|131.42|129.02|0
1651243550000|2022-04-29 14:45:50|131.31|128.91|131.54|129.14|131.54|129.14|131.31|128.91|0
1651243560000|2022-04-29 14:46:00|131.66|129.26|130.83|128.43|131.66|129.26|130.83|128.43|0
1651243570000|2022-04-29 14:46:10|130.71|128.31|130.71|128.31|130.71|128.31|130.71|128.31|0
1651243580000|2022-04-29 14:46:20|130.95|128.55|130.83|128.43|130.95|128.55|130.71|128.31|0
1651243590000|2022-04-29 14:46:30|130.95|128.55|130.95|128.55|131.3|128.9|130.95|128.55|0
1651243600000|2022-04-29 14:46:40|131.07|128.67|130.59|128.19|131.07|128.67|130.59|128.19|0
1651243610000|2022-04-29 14:46:50|130.77|128.37|130.95|128.55|130.95|128.55|130.59|128.19|0
1651243620000|2022-04-29 14:47:00|130.59|128.19|130.59|128.19|130.83|128.43|130.59|128.19|0
1651243630000|2022-04-29 14:47:10|130.35|127.95|130.83|128.43|130.95|128.55|130.35|127.95|0
1651243640000|2022-04-29 14:47:20|130.95|128.55|130.83|128.43|130.95|128.55|130.47|128.07|0
1651243650000|2022-04-29 14:47:30|130.71|128.31|130.88|128.48|131.18|128.78|130.71|128.31|0
1651243660000|2022-04-29 14:47:40|130.71|128.31|130.23|127.83|130.71|128.31|130.23|127.83|0
1651243670000|2022-04-29 14:47:50|130.12|127.72|130.23|127.83|130.47|128.07|130.12|127.72|0
1651243680000|2022-04-29 14:48:00|130.59|128.19|130.59|128.19|130.59|128.19|130.47|128.07|0
1651243690000|2022-04-29 14:48:10|130.23|127.83|130.59|128.19|130.59|128.19|130.23|127.83|0
1651243700000|2022-04-29 14:48:20|130.23|127.83|130.12|127.72|130.23|127.83|130.12|127.72|0
1651243710000|2022-04-29 14:48:30|130.17|127.77|130.35|127.95|130.35|127.95|130.11|127.71|0
1651243720000|2022-04-29 14:48:40|130.29|127.89|130.23|127.83|130.47|128.07|130.23|127.83|0
1651243730000|2022-04-29 14:48:50|130.59|128.19|130|127.6|130.71|128.31|130|127.6|0
1651243740000|2022-04-29 14:49:00|129.88|127.48|130.17|127.77|130.35|127.95|129.88|127.48|0
1651243750000|2022-04-29 14:49:10|130.47|128.07|130|127.6|130.47|128.07|130|127.6|0
1651243760000|2022-04-29 14:49:20|130.11|127.71|129.88|127.48|130.11|127.71|129.88|127.48|0
1651243770000|2022-04-29 14:49:30|130|127.6|130.11|127.71|130.11|127.71|129.88|127.48|0
1651243780000|2022-04-29 14:49:40|130.47|128.07|130.23|127.83|130.47|128.07|130|127.6|0
1651243790000|2022-04-29 14:49:50|130.17|127.77|130.23|127.83|130.23|127.83|130.17|127.77|0
1651243800000|2022-04-29 14:50:00|130|127.6|130.47|128.07|130.47|128.07|130|127.6|0
1651243810000|2022-04-29 14:50:10|130.71|128.31|130.59|128.19|130.71|128.31|130.47|128.07|0
1651243820000|2022-04-29 14:50:20|130.53|128.13|130.59|128.19|130.59|128.19|130.47|128.07|0
1651243830000|2022-04-29 14:50:30|130.94|128.54|131.66|129.26|131.66|129.26|130.94|128.54|0
1651243840000|2022-04-29 14:50:40|131.78|129.38|131.66|129.26|131.78|129.38|131.66|129.26|0
1651243850000|2022-04-29 14:50:50|131.54|129.14|131.06|128.66|131.54|129.14|130.94|128.54|0
1651243860000|2022-04-29 14:51:00|131.3|128.9|130.71|128.31|131.36|128.96|130.71|128.31|0
1651243870000|2022-04-29 14:51:10|130.7|128.3|130.11|127.71|130.7|128.3|130.11|127.71|0
1651243880000|2022-04-29 14:51:20|129.88|127.48|129.64|127.24|129.88|127.48|129.64|127.24|0
1651243890000|2022-04-29 14:51:30|129.28|126.88|129.17|126.77|129.4|127|129.17|126.77|0
1651243900000|2022-04-29 14:51:40|129.4|127|129.4|127|129.4|127|129.28|126.88|0
1651243910000|2022-04-29 14:51:50|129.28|126.88|129.28|126.88|129.4|127|129.28|126.88|0
1651243920000|2022-04-29 14:52:00|129.4|127|129.17|126.77|129.4|127|129.17|126.77|0
1651243930000|2022-04-29 14:52:10|129.05|126.65|128.93|126.53|129.05|126.65|128.81|126.41|0
1651243940000|2022-04-29 14:52:20|129.4|127|129.52|127.12|129.52|127.12|129.17|126.77|0
1651243950000|2022-04-29 14:52:30|129.64|127.24|129.28|126.88|129.64|127.24|129.28|126.88|0
1651243960000|2022-04-29 14:52:40|129.17|126.77|129.17|126.77|129.17|126.77|129.05|126.65|0
1651243970000|2022-04-29 14:52:50|129.05|126.65|129.4|127|129.4|127|129.05|126.65|0
1651243980000|2022-04-29 14:53:00|129.17|126.77|129.64|127.24|129.64|127.24|129.17|126.77|0
1651243990000|2022-04-29 14:53:10|129.28|126.88|129.52|127.12|129.52|127.12|129.28|126.88|0
1651244000000|2022-04-29 14:53:20|129.16|126.76|129.4|127|129.4|127|129.05|126.65|0
1651244010000|2022-04-29 14:53:30|129.28|126.88|129.46|127.06|129.46|127.06|129.16|126.76|0
1651244020000|2022-04-29 14:53:40|129.4|127|129.28|126.88|129.64|127.24|129.28|126.88|0
1651244030000|2022-04-29 14:53:50|129.4|127|129.69|127.29|129.69|127.29|129.4|127|0
1651244040000|2022-04-29 14:54:00|129.52|127.12|129.52|127.12|129.52|127.12|129.4|127|0
1651244050000|2022-04-29 14:54:10|129.64|127.24|129.52|127.12|129.64|127.24|129.52|127.12|0
1651244060000|2022-04-29 14:54:20|129.64|127.24|129.75|127.35|129.75|127.35|129.52|127.12|0
1651244070000|2022-04-29 14:54:30|130.23|127.83|130.94|128.54|130.94|128.54|130.23|127.83|0
1651244080000|2022-04-29 14:54:40|130.7|128.3|131|128.6|131.06|128.66|130.7|128.3|0
1651244090000|2022-04-29 14:54:50|131.06|128.66|131.3|128.9|131.3|128.9|131.06|128.66|0
1651244100000|2022-04-29 14:55:00|131.41|129.01|131.3|128.9|131.41|129.01|131.06|128.66|0
1651244110000|2022-04-29 14:55:10|131.53|129.13|132.43|130.03|132.43|130.03|131.53|129.13|0
1651244120000|2022-04-29 14:55:20|132.91|130.51|132.91|130.51|133.21|130.81|132.91|130.51|0
1651244130000|2022-04-29 14:55:30|132.85|130.45|133.03|130.63|133.03|130.63|132.25|129.85|0
1651244140000|2022-04-29 14:55:40|132.73|130.33|130.94|128.54|132.73|130.33|130.94|128.54|0
1651244150000|2022-04-29 14:55:50|130.82|128.42|130.82|128.42|130.94|128.54|130.82|128.42|0
1651244160000|2022-04-29 14:56:00|130.7|128.3|130.46|128.06|130.7|128.3|130.46|128.06|0
1651244170000|2022-04-29 14:56:10|130.7|128.3|131.06|128.66|131.06|128.66|130.58|128.18|0
1651244180000|2022-04-29 14:56:20|130.64|128.24|131.11|128.71|131.11|128.71|130.64|128.24|0
1651244190000|2022-04-29 14:56:30|130.94|128.54|131.53|129.13|131.53|129.13|130.94|128.54|0
1651244200000|2022-04-29 14:56:40|131.65|129.25|131.29|128.89|131.65|129.25|131.29|128.89|0
1651244210000|2022-04-29 14:56:50|130.94|128.54|131.41|129.01|131.41|129.01|130.94|128.54|0
1651244220000|2022-04-29 14:57:00|131.53|129.13|130.94|128.54|131.53|129.13|130.94|128.54|0
1651244230000|2022-04-29 14:57:10|131.06|128.66|130.94|128.54|131.06|128.66|130.82|128.42|0
1651244240000|2022-04-29 14:57:20|130.82|128.42|130.99|128.59|130.99|128.59|130.82|128.42|0
1651244250000|2022-04-29 14:57:30|131.05|128.65|131.05|128.65|131.29|128.89|131.05|128.65|0
1651244260000|2022-04-29 14:57:40|130.94|128.54|131.41|129.01|131.41|129.01|130.94|128.54|0
1651244270000|2022-04-29 14:57:50|131.53|129.13|132.37|129.97|132.49|130.09|131.53|129.13|0
1651244280000|2022-04-29 14:58:00|132.01|129.61|132.25|129.85|132.49|130.09|132.01|129.61|0
1651244290000|2022-04-29 14:58:10|132.49|130.09|132.13|129.73|132.49|130.09|132.13|129.73|0
1651244300000|2022-04-29 14:58:20|131.83|129.43|131.65|129.25|131.83|129.43|131.53|129.13|0
1651244310000|2022-04-29 14:58:30|131.29|128.89|131.29|128.89|131.53|129.13|131.29|128.89|0
1651244320000|2022-04-29 14:58:40|131.65|129.25|131.53|129.13|131.65|129.25|131.41|129.01|0
1651244330000|2022-04-29 14:58:50|131.41|129.01|131.77|129.37|131.77|129.37|131.41|129.01|0
1651244340000|2022-04-29 14:59:00|131.65|129.25|131.59|129.19|131.77|129.37|131.59|129.19|0
1651244350000|2022-04-29 14:59:10|131.65|129.25|132.13|129.73|132.13|129.73|131.65|129.25|0
1651244360000|2022-04-29 14:59:20|132.25|129.85|132.13|129.73|132.48|130.08|132.13|129.73|0
1651244370000|2022-04-29 14:59:30|131.89|129.49|132.13|129.73|132.25|129.85|131.89|129.49|0
1651244380000|2022-04-29 14:59:40|132.25|129.85|132.36|129.96|132.54|130.14|132.25|129.85|0
1651244390000|2022-04-29 14:59:50|132.48|130.08|132.6|130.2|132.6|130.2|132.24|129.84|0
1651244400000|2022-04-29 15:00:00|132.01|129.61|131.77|129.37|132.13|129.73|131.77|129.37|0
1651244410000|2022-04-29 15:00:10|131.89|129.49|131.89|129.49|132.01|129.61|131.7|129.3|0
1651244420000|2022-04-29 15:00:20|131.77|129.37|132.01|129.61|132.01|129.61|131.65|129.25|0
1651244430000|2022-04-29 15:00:30|131.77|129.37|131.65|129.25|131.77|129.37|131.65|129.25|0
1651244440000|2022-04-29 15:00:40|131.53|129.13|131.29|128.89|131.53|129.13|131.17|128.77|0
1651244450000|2022-04-29 15:00:50|131.05|128.65|131.29|128.89|131.29|128.89|131.05|128.65|0
1651244460000|2022-04-29 15:01:00|130.75|128.35|130.69|128.29|130.75|128.35|130.58|128.18|0
1651244470000|2022-04-29 15:01:10|130.81|128.41|130.69|128.29|130.99|128.59|130.69|128.29|0
1651244480000|2022-04-29 15:01:20|130.81|128.41|130.69|128.29|130.81|128.41|130.58|128.18|0
1651244490000|2022-04-29 15:01:30|130.58|128.18|130.34|127.94|130.81|128.41|130.34|127.94|0
1651244500000|2022-04-29 15:01:40|130.22|127.82|129.98|127.58|130.22|127.82|129.98|127.58|0
1651244510000|2022-04-29 15:01:50|130.34|127.94|130.1|127.7|130.34|127.94|130.1|127.7|0
1651244520000|2022-04-29 15:02:00|130.34|127.94|131.05|128.65|131.05|128.65|130.34|127.94|0
1651244530000|2022-04-29 15:02:10|131.17|128.77|130.69|128.29|131.29|128.89|130.69|128.29|0
1651244540000|2022-04-29 15:02:20|130.46|128.06|130.22|127.82|130.57|128.17|130.22|127.82|0
1651244550000|2022-04-29 15:02:30|130.1|127.7|129.86|127.46|130.1|127.7|129.86|127.46|0
1651244560000|2022-04-29 15:02:40|129.98|127.58|129.63|127.23|130.1|127.7|129.63|127.23|0
1651244570000|2022-04-29 15:02:50|129.51|127.11|129.27|126.87|129.51|127.11|129.04|126.64|0
1651244580000|2022-04-29 15:03:00|129.39|126.99|128.86|126.46|129.39|126.99|128.8|126.4|0
1651244590000|2022-04-29 15:03:10|128.8|126.4|129.51|127.11|129.51|127.11|128.8|126.4|0
1651244600000|2022-04-29 15:03:20|129.15|126.75|129.04|126.64|129.15|126.75|129.04|126.64|0
1651244610000|2022-04-29 15:03:30|129.15|126.75|129.98|127.58|129.98|127.58|129.15|126.75|0
1651244620000|2022-04-29 15:03:40|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1651244630000|2022-04-29 15:03:50|130.1|127.7|129.86|127.46|130.1|127.7|129.86|127.46|0
1651244640000|2022-04-29 15:04:00|129.63|127.23|129.15|126.75|129.63|127.23|129.04|126.64|0
1651244650000|2022-04-29 15:04:10|129.68|127.28|129.74|127.34|129.98|127.58|129.68|127.28|0
1651244660000|2022-04-29 15:04:20|129.63|127.23|130.57|128.17|130.57|128.17|129.63|127.23|0
1651244670000|2022-04-29 15:04:30|130.45|128.05|130.57|128.17|131.05|128.65|130.45|128.05|0
1651244680000|2022-04-29 15:04:40|130.22|127.82|130.93|128.53|130.93|128.53|130.22|127.82|0
1651244690000|2022-04-29 15:04:50|131.17|128.77|131.28|128.88|131.29|128.89|131.17|128.77|0
1651244700000|2022-04-29 15:05:00|131.17|128.77|131.52|129.12|131.52|129.12|131.17|128.77|0
1651244710000|2022-04-29 15:05:10|131.76|129.36|132.12|129.72|132.12|129.72|131.76|129.36|0
1651244720000|2022-04-29 15:05:20|132.6|130.2|133.2|130.8|133.44|131.04|132.6|130.2|0
1651244730000|2022-04-29 15:05:30|133.56|131.16|134.28|131.88|134.28|131.88|133.56|131.16|0
1651244740000|2022-04-29 15:05:40|134.64|132.24|134.52|132.12|134.64|132.24|134.52|132.12|0
1651244750000|2022-04-29 15:05:50|134.16|131.76|134.28|131.88|134.28|131.88|134.16|131.76|0
1651244760000|2022-04-29 15:06:00|133.92|131.52|133.68|131.28|133.92|131.52|133.68|131.28|0
1651244770000|2022-04-29 15:06:10|133.56|131.16|132.36|129.96|133.56|131.16|132.36|129.96|0
1651244780000|2022-04-29 15:06:20|132.72|130.32|133.44|131.04|133.44|131.04|132.72|130.32|0
1651244790000|2022-04-29 15:06:30|132.53|130.13|132.6|130.2|132.6|130.2|132.53|130.13|0
1651244800000|2022-04-29 15:06:40|132.96|130.56|132.48|130.08|132.96|130.56|132.48|130.08|0
1651244810000|2022-04-29 15:06:50|132.6|130.2|132.84|130.44|132.96|130.56|132.6|130.2|0
1651244820000|2022-04-29 15:07:00|132.36|129.96|132.36|129.96|132.36|129.96|132.12|129.72|0
1651244830000|2022-04-29 15:07:10|132.84|130.44|132.48|130.08|132.84|130.44|132.48|130.08|0
1651244840000|2022-04-29 15:07:20|132.12|129.72|132.24|129.84|132.24|129.84|132|129.6|0
1651244850000|2022-04-29 15:07:30|132.48|130.08|132.6|130.2|132.84|130.44|132.36|129.96|0
1651244860000|2022-04-29 15:07:40|132.41|130.01|132.48|130.08|132.48|130.08|132.36|129.96|0
1651244870000|2022-04-29 15:07:50|132.6|130.2|132.96|130.56|132.96|130.56|132.6|130.2|0
1651244880000|2022-04-29 15:08:00|132.36|129.96|132.84|130.44|133.08|130.68|132.36|129.96|0
1651244890000|2022-04-29 15:08:10|132.41|130.01|132.24|129.84|132.41|130.01|132.12|129.72|0
1651244900000|2022-04-29 15:08:20|132.36|129.96|131.52|129.12|132.36|129.96|131.52|129.12|0
1651244910000|2022-04-29 15:08:30|131.4|129|130.57|128.17|131.4|129|130.57|128.17|0
1651244920000|2022-04-29 15:08:40|130.86|128.46|131.04|128.64|131.04|128.64|130.74|128.34|0
1651244930000|2022-04-29 15:08:50|130.81|128.41|130.21|127.81|130.81|128.41|130.21|127.81|0
1651244940000|2022-04-29 15:09:00|130.39|127.99|130.69|128.29|130.69|128.29|130.33|127.93|0
1651244950000|2022-04-29 15:09:10|130.57|128.17|130.69|128.29|131.04|128.64|130.57|128.17|0
1651244960000|2022-04-29 15:09:20|131.04|128.64|131.04|128.64|131.4|129|131.04|128.64|0
1651244970000|2022-04-29 15:09:30|131.28|128.88|130.74|128.34|131.28|128.88|130.74|128.34|0
1651244980000|2022-04-29 15:09:40|130.69|128.29|130.57|128.17|130.69|128.29|130.57|128.17|0
1651244990000|2022-04-29 15:09:50|130.8|128.4|130.69|128.29|130.8|128.4|130.69|128.29|0
1651245000000|2022-04-29 15:10:00|130.74|128.34|130.45|128.05|131.16|128.76|130.45|128.05|0
1651245010000|2022-04-29 15:10:10|130.69|128.29|131.04|128.64|131.16|128.76|130.69|128.29|0
1651245020000|2022-04-29 15:10:20|130.8|128.4|130.21|127.81|130.8|128.4|130.21|127.81|0
1651245030000|2022-04-29 15:10:30|130.8|128.4|130.68|128.28|130.8|128.4|130.68|128.28|0
1651245040000|2022-04-29 15:10:40|130.33|127.93|130.15|127.75|130.33|127.93|129.97|127.57|0
1651245050000|2022-04-29 15:10:50|130.09|127.69|129.97|127.57|130.09|127.69|129.85|127.45|0
1651245060000|2022-04-29 15:11:00|129.62|127.22|129.74|127.34|129.74|127.34|129.38|126.98|0
1651245070000|2022-04-29 15:11:10|129.62|127.22|129.62|127.22|129.74|127.34|129.44|127.04|0
1651245080000|2022-04-29 15:11:20|130.21|127.81|130.33|127.93|130.33|127.93|130.21|127.81|0
1651245090000|2022-04-29 15:11:30|130.09|127.69|129.97|127.57|130.21|127.81|129.97|127.57|0
1651245100000|2022-04-29 15:11:40|130.09|127.69|130.21|127.81|130.21|127.81|129.85|127.45|0
1651245110000|2022-04-29 15:11:50|130.27|127.87|130.21|127.81|130.27|127.87|130.21|127.81|0
1651245120000|2022-04-29 15:12:00|130.33|127.93|129.91|127.51|130.33|127.93|129.85|127.45|0
1651245130000|2022-04-29 15:12:10|129.74|127.34|129.5|127.1|129.74|127.34|129.38|126.98|0
1651245140000|2022-04-29 15:12:20|129.38|126.98|129.03|126.63|129.38|126.98|129.03|126.63|0
1651245150000|2022-04-29 15:12:30|129.14|126.74|128.79|126.39|129.14|126.74|128.79|126.39|0
1651245160000|2022-04-29 15:12:40|128.56|126.16|128.2|125.8|128.56|126.16|128.2|125.8|0
1651245170000|2022-04-29 15:12:50|127.97|125.57|127.62|125.22|128.09|125.69|127.62|125.22|0
1651245180000|2022-04-29 15:13:00|127.5|125.1|127.38|124.98|127.5|125.1|127.38|124.98|0
1651245190000|2022-04-29 15:13:10|127.62|125.22|127.97|125.57|128.09|125.69|127.62|125.22|0
1651245200000|2022-04-29 15:13:20|127.62|125.22|127.97|125.57|127.97|125.57|127.62|125.22|0
1651245210000|2022-04-29 15:13:30|128.2|125.8|128.2|125.8|128.44|126.04|128.2|125.8|0
1651245220000|2022-04-29 15:13:40|128.32|125.92|127.85|125.45|128.32|125.92|127.85|125.45|0
1651245230000|2022-04-29 15:13:50|127.73|125.33|128.2|125.8|128.2|125.8|127.73|125.33|0
1651245240000|2022-04-29 15:14:00|128.32|125.92|128.32|125.92|128.67|126.27|128.32|125.92|0
1651245250000|2022-04-29 15:14:10|128.49|126.09|128.09|125.69|128.49|126.09|128.09|125.69|0
1651245260000|2022-04-29 15:14:20|127.97|125.57|129.03|126.63|129.03|126.63|127.97|125.57|0
1651245270000|2022-04-29 15:14:30|129.26|126.86|130.26|127.86|130.26|127.86|129.26|126.86|0
1651245280000|2022-04-29 15:14:40|130.8|128.4|131.75|129.35|131.75|129.35|130.8|128.4|0
1651245290000|2022-04-29 15:14:50|131.51|129.11|130.56|128.16|131.51|129.11|130.56|128.16|0
1651245300000|2022-04-29 15:15:00|129.85|127.45|129.26|126.86|129.97|127.57|129.26|126.86|0
1651245310000|2022-04-29 15:15:10|129.5|127.1|129.5|127.1|129.5|127.1|129.26|126.86|0
1651245320000|2022-04-29 15:15:20|129.38|126.98|130.09|127.69|130.09|127.69|129.38|126.98|0
1651245330000|2022-04-29 15:15:30|130.21|127.81|129.85|127.45|130.21|127.81|129.85|127.45|0
1651245340000|2022-04-29 15:15:40|129.97|127.57|129.5|127.1|129.97|127.57|129.5|127.1|0
1651245350000|2022-04-29 15:15:50|129.55|127.15|129.38|126.98|129.55|127.15|129.38|126.98|0
1651245360000|2022-04-29 15:16:00|129.73|127.33|130.56|128.16|130.56|128.16|129.73|127.33|0
1651245370000|2022-04-29 15:16:10|130.32|127.92|130.2|127.8|130.32|127.92|130.09|127.69|0
1651245380000|2022-04-29 15:16:20|130.09|127.69|130.09|127.69|130.2|127.8|130.09|127.69|0
1651245390000|2022-04-29 15:16:30|130.2|127.8|130.56|128.16|130.56|128.16|129.91|127.51|0
1651245400000|2022-04-29 15:16:40|130.68|128.28|130.56|128.16|130.68|128.28|130.44|128.04|0
1651245410000|2022-04-29 15:16:50|130.32|127.92|130.44|128.04|130.44|128.04|130.2|127.8|0
1651245420000|2022-04-29 15:17:00|130.68|128.28|130.32|127.92|130.68|128.28|130.32|127.92|0
1651245430000|2022-04-29 15:17:10|130.44|128.04|130.08|127.68|130.44|128.04|130.02|127.62|0
1651245440000|2022-04-29 15:17:20|130.32|127.92|130.68|128.28|130.68|128.28|130.32|127.92|0
1651245450000|2022-04-29 15:17:30|130.91|128.51|130.32|127.92|130.91|128.51|130.32|127.92|0
1651245460000|2022-04-29 15:17:40|130.62|128.22|130.8|128.4|130.91|128.51|130.62|128.22|0
1651245470000|2022-04-29 15:17:50|130.68|128.28|130.68|128.28|130.8|128.4|130.68|128.28|0
1651245480000|2022-04-29 15:18:00|130.85|128.45|130.8|128.4|130.91|128.51|130.8|128.4|0
1651245490000|2022-04-29 15:18:10|130.56|128.16|130.68|128.28|130.68|128.28|130.56|128.16|0
1651245500000|2022-04-29 15:18:20|130.91|128.51|130.56|128.16|130.91|128.51|130.56|128.16|0
1651245510000|2022-04-29 15:18:30|130.8|128.4|130.91|128.51|130.91|128.51|130.8|128.4|0
1651245520000|2022-04-29 15:18:40|131.03|128.63|130.91|128.51|131.03|128.63|130.68|128.28|0
1651245530000|2022-04-29 15:18:50|131.27|128.87|131.87|129.47|131.87|129.47|131.27|128.87|0
1651245540000|2022-04-29 15:19:00|131.27|128.87|131.15|128.75|131.39|128.99|131.15|128.75|0
1651245550000|2022-04-29 15:19:10|130.91|128.51|131.27|128.87|131.27|128.87|130.79|128.39|0
1651245560000|2022-04-29 15:19:20|131.03|128.63|130.68|128.28|131.15|128.75|130.68|128.28|0
1651245570000|2022-04-29 15:19:30|130.56|128.16|130.91|128.51|130.91|128.51|130.56|128.16|0
1651245580000|2022-04-29 15:19:40|130.68|128.28|131.39|128.99|131.39|128.99|130.68|128.28|0
1651245590000|2022-04-29 15:19:50|131.51|129.11|131.63|129.23|131.63|129.23|131.51|129.11|0
1651245600000|2022-04-29 15:20:00|131.98|129.58|131.63|129.23|131.98|129.58|131.63|129.23|0
1651245610000|2022-04-29 15:20:10|131.39|128.99|131.15|128.75|131.39|128.99|131.15|128.75|0
1651245620000|2022-04-29 15:20:20|131.27|128.87|130.97|128.57|131.27|128.87|130.97|128.57|0
1651245630000|2022-04-29 15:20:30|130.79|128.39|130.91|128.51|130.91|128.51|130.44|128.04|0
1651245640000|2022-04-29 15:20:40|130.67|128.27|130.56|128.16|130.67|128.27|130.44|128.04|0
1651245650000|2022-04-29 15:20:50|130.73|128.33|129.96|127.56|130.73|128.33|129.96|127.56|0
1651245660000|2022-04-29 15:21:00|130.32|127.92|130.32|127.92|130.32|127.92|130.08|127.68|0
1651245670000|2022-04-29 15:21:10|129.73|127.33|130.2|127.8|130.2|127.8|129.73|127.33|0
1651245680000|2022-04-29 15:21:20|130.14|127.74|130.67|128.27|130.67|128.27|130.02|127.62|0
1651245690000|2022-04-29 15:21:30|130.85|128.45|130.67|128.27|130.85|128.45|130.67|128.27|0
1651245700000|2022-04-29 15:21:40|130.79|128.39|130.2|127.8|130.79|128.39|130.2|127.8|0
1651245710000|2022-04-29 15:21:50|130.32|127.92|130.91|128.51|130.91|128.51|130.32|127.92|0
1651245720000|2022-04-29 15:22:00|131.03|128.63|131.15|128.75|131.15|128.75|130.55|128.15|0
1651245730000|2022-04-29 15:22:10|131.32|128.92|131.74|129.34|131.74|129.34|131.32|128.92|0
1651245740000|2022-04-29 15:22:20|131.98|129.58|131.98|129.58|131.98|129.58|131.74|129.34|0
1651245750000|2022-04-29 15:22:30|132.34|129.94|132.94|130.54|132.94|130.54|132.34|129.94|0
1651245760000|2022-04-29 15:22:40|132.82|130.42|132.46|130.06|132.82|130.42|132.46|130.06|0
1651245770000|2022-04-29 15:22:50|132.52|130.12|132.52|130.12|132.64|130.24|132.52|130.12|0
1651245780000|2022-04-29 15:23:00|132.76|130.36|132.58|130.18|132.76|130.36|132.34|129.94|0
1651245790000|2022-04-29 15:23:10|132.22|129.82|131.98|129.58|132.22|129.82|131.98|129.58|0
1651245800000|2022-04-29 15:23:20|132.22|129.82|131.86|129.46|132.22|129.82|131.86|129.46|0
1651245810000|2022-04-29 15:23:30|131.98|129.58|132.46|130.06|132.46|130.06|131.86|129.46|0
1651245820000|2022-04-29 15:23:40|132.58|130.18|133.06|130.66|133.06|130.66|132.58|130.18|0
1651245830000|2022-04-29 15:23:50|132.94|130.54|133.9|131.5|133.9|131.5|132.94|130.54|0
1651245840000|2022-04-29 15:24:00|134.02|131.62|133.72|131.32|134.02|131.62|133.72|131.32|0
1651245850000|2022-04-29 15:24:10|133.78|131.38|132.7|130.3|133.78|131.38|132.7|130.3|0
1651245860000|2022-04-29 15:24:20|132.82|130.42|132.82|130.42|132.82|130.42|132.46|130.06|0
1651245870000|2022-04-29 15:24:30|132.7|130.3|132.16|129.76|132.7|130.3|132.16|129.76|0
1651245880000|2022-04-29 15:24:40|132.22|129.82|132.46|130.06|132.46|130.06|132.22|129.82|0
1651245890000|2022-04-29 15:24:50|132.7|130.3|132.64|130.24|132.7|130.3|132.58|130.18|0
1651245900000|2022-04-29 15:25:00|132.7|130.3|132.34|129.94|132.7|130.3|132.34|129.94|0
1651245910000|2022-04-29 15:25:10|132.46|130.06|133.06|130.66|133.18|130.78|132.46|130.06|0
1651245920000|2022-04-29 15:25:20|133.18|130.78|132.87|130.47|133.18|130.78|132.46|130.06|0
1651245930000|2022-04-29 15:25:30|132.46|130.06|132.1|129.7|132.58|130.18|132.1|129.7|0
1651245940000|2022-04-29 15:25:40|131.98|129.58|132.82|130.42|132.82|130.42|131.98|129.58|0
1651245950000|2022-04-29 15:25:50|132.51|130.11|132.63|130.23|132.63|130.23|132.34|129.94|0
1651245960000|2022-04-29 15:26:00|132.04|129.64|131.62|129.22|132.04|129.64|131.5|129.1|0
1651245970000|2022-04-29 15:26:10|131.74|129.34|131.38|128.98|131.86|129.46|131.38|128.98|0
1651245980000|2022-04-29 15:26:20|131.26|128.86|131.38|128.98|131.62|129.22|131.26|128.86|0
1651245990000|2022-04-29 15:26:30|131.62|129.22|131.26|128.86|131.62|129.22|131.26|128.86|0
1651246000000|2022-04-29 15:26:40|130.91|128.51|131.2|128.8|131.2|128.8|130.91|128.51|0
1651246010000|2022-04-29 15:26:50|131.14|128.74|130.79|128.39|131.14|128.74|130.79|128.39|0
1651246020000|2022-04-29 15:27:00|131.26|128.86|131.14|128.74|131.26|128.86|130.9|128.5|0
1651246030000|2022-04-29 15:27:10|131.62|129.22|131.38|128.98|131.62|129.22|131.38|128.98|0
1651246040000|2022-04-29 15:27:20|131.32|128.92|131.91|129.51|131.98|129.58|131.32|128.92|0
1651246050000|2022-04-29 15:27:30|131.86|129.46|131.02|128.62|131.86|129.46|131.02|128.62|0
1651246060000|2022-04-29 15:27:40|131.5|129.1|132.22|129.82|132.22|129.82|131.5|129.1|0
1651246070000|2022-04-29 15:27:50|132.57|130.17|131.98|129.58|132.57|130.17|131.98|129.58|0
1651246080000|2022-04-29 15:28:00|131.74|129.34|132.45|130.05|132.45|130.05|131.62|129.22|0
1651246090000|2022-04-29 15:28:10|131.98|129.58|131.62|129.22|131.98|129.58|131.62|129.22|0
1651246100000|2022-04-29 15:28:20|131.98|129.58|131.74|129.34|131.98|129.58|131.74|129.34|0
1651246110000|2022-04-29 15:28:30|131.5|129.1|132.15|129.75|132.21|129.81|131.5|129.1|0
1651246120000|2022-04-29 15:28:40|132.1|129.7|132.33|129.93|132.33|129.93|131.86|129.46|0
1651246130000|2022-04-29 15:28:50|132.57|130.17|133.35|130.95|133.53|131.13|132.57|130.17|0
1651246140000|2022-04-29 15:29:00|133.77|131.37|133.29|130.89|133.77|131.37|132.99|130.59|0
1651246150000|2022-04-29 15:29:10|133.11|130.71|132.57|130.17|133.11|130.71|132.45|130.05|0
1651246160000|2022-04-29 15:29:20|133.05|130.65|132.69|130.29|133.05|130.65|132.57|130.17|0
1651246170000|2022-04-29 15:29:30|132.81|130.41|132.57|130.17|133.05|130.65|132.57|130.17|0
1651246180000|2022-04-29 15:29:40|132.69|130.29|132.57|130.17|132.69|130.29|132.21|129.81|0
1651246190000|2022-04-29 15:29:50|132.69|130.29|133.17|130.77|133.17|130.77|132.69|130.29|0
1651246200000|2022-04-29 15:30:00|132.93|130.53|132.69|130.29|132.93|130.53|132.69|130.29|0
1651246210000|2022-04-29 15:30:10|132.45|130.05|132.45|130.05|132.57|130.17|132.33|129.93|0
1651246220000|2022-04-29 15:30:20|133.29|130.89|134.26|131.86|134.26|131.86|133.29|130.89|0
1651246230000|2022-04-29 15:30:30|134.86|132.46|135.22|132.82|135.34|132.94|134.86|132.46|0
1651246240000|2022-04-29 15:30:40|135.34|132.94|135.34|132.94|135.95|133.55|135.34|132.94|0
1651246250000|2022-04-29 15:30:50|135.71|133.31|135.71|133.31|135.71|133.31|135.71|133.31|0
1651246260000|2022-04-29 15:31:00|135.47|133.07|135.47|133.07|135.83|133.43|135.47|133.07|0
1651246270000|2022-04-29 15:31:10|135.83|133.43|136.32|133.92|136.32|133.92|135.83|133.43|0
1651246280000|2022-04-29 15:31:20|135.95|133.55|136.25|133.85|136.32|133.92|135.95|133.55|0
1651246290000|2022-04-29 15:31:30|136.19|133.79|136.07|133.67|136.19|133.79|136.07|133.67|0
1651246300000|2022-04-29 15:31:40|136.19|133.79|136.07|133.67|136.19|133.79|135.95|133.55|0
1651246310000|2022-04-29 15:31:50|136.19|133.79|136.68|134.28|136.68|134.28|136.19|133.79|0
1651246320000|2022-04-29 15:32:00|136.93|134.53|136.68|134.28|137.05|134.65|136.68|134.28|0
1651246330000|2022-04-29 15:32:10|136.44|134.04|136.44|134.04|136.44|134.04|136.32|133.92|0
1651246340000|2022-04-29 15:32:20|136.8|134.4|136.93|134.53|136.93|134.53|136.68|134.28|0
1651246350000|2022-04-29 15:32:30|136.8|134.4|136.68|134.28|136.8|134.4|136.56|134.16|0
1651246360000|2022-04-29 15:32:40|136.25|133.85|136.44|134.04|136.44|134.04|136.25|133.85|0
1651246370000|2022-04-29 15:32:50|136.5|134.1|136.44|134.04|136.56|134.16|136.32|133.92|0
1651246380000|2022-04-29 15:33:00|136.56|134.16|137.17|134.77|137.29|134.89|136.56|134.16|0
1651246390000|2022-04-29 15:33:10|137.54|135.14|138.52|136.12|138.52|136.12|137.54|135.14|0
1651246400000|2022-04-29 15:33:20|138.27|135.87|137.78|135.38|138.52|136.12|137.78|135.38|0
1651246410000|2022-04-29 15:33:30|137.9|135.5|138.03|135.63|138.15|135.75|137.9|135.5|0
1651246420000|2022-04-29 15:33:40|137.78|135.38|137.66|135.26|137.78|135.38|137.66|135.26|0
1651246430000|2022-04-29 15:33:50|137.41|135.01|137.29|134.89|137.41|135.01|137.29|134.89|0
1651246440000|2022-04-29 15:34:00|136.8|134.4|135.95|133.55|136.8|134.4|135.95|133.55|0
1651246450000|2022-04-29 15:34:10|136.44|134.04|136.13|133.73|136.44|134.04|136.13|133.73|0
1651246460000|2022-04-29 15:34:20|136.19|133.79|136.19|133.79|136.92|134.52|136.07|133.67|0
1651246470000|2022-04-29 15:34:30|135.95|133.55|135.7|133.3|135.95|133.55|135.7|133.3|0
1651246480000|2022-04-29 15:34:40|135.46|133.06|135.7|133.3|135.7|133.3|135.46|133.06|0
1651246490000|2022-04-29 15:34:50|135.95|133.55|135.22|132.82|135.95|133.55|135.22|132.82|0
1651246500000|2022-04-29 15:35:00|135.46|133.06|135.58|133.18|135.58|133.18|135.46|133.06|0
1651246510000|2022-04-29 15:35:10|136.19|133.79|136.07|133.67|136.19|133.79|135.83|133.43|0
1651246520000|2022-04-29 15:35:20|136.19|133.79|137.17|134.77|137.17|134.77|136.19|133.79|0
1651246530000|2022-04-29 15:35:30|136.8|134.4|136.43|134.03|137.04|134.64|136.43|134.03|0
1651246540000|2022-04-29 15:35:40|136.31|133.91|136.19|133.79|136.68|134.28|136.19|133.79|0
1651246550000|2022-04-29 15:35:50|135.95|133.55|136.07|133.67|136.07|133.67|135.46|133.06|0
1651246560000|2022-04-29 15:36:00|136.19|133.79|135.58|133.18|136.19|133.79|135.58|133.18|0
1651246570000|2022-04-29 15:36:10|135.7|133.3|136.31|133.91|136.31|133.91|135.7|133.3|0
1651246580000|2022-04-29 15:36:20|135.82|133.42|136.07|133.67|136.07|133.67|135.82|133.42|0
1651246590000|2022-04-29 15:36:30|135.95|133.55|135.82|133.42|135.95|133.55|135.7|133.3|0
1651246600000|2022-04-29 15:36:40|135.7|133.3|135.46|133.06|135.7|133.3|135.46|133.06|0
1651246610000|2022-04-29 15:36:50|135.22|132.82|134.85|132.45|135.22|132.82|134.85|132.45|0
1651246620000|2022-04-29 15:37:00|135.15|132.75|135.7|133.3|135.7|133.3|135.15|132.75|0
1651246630000|2022-04-29 15:37:10|135.46|133.06|135.95|133.55|135.95|133.55|135.46|133.06|0
1651246640000|2022-04-29 15:37:20|135.7|133.3|135.1|132.7|135.7|133.3|135.1|132.7|0
1651246650000|2022-04-29 15:37:30|135.03|132.63|135.09|132.69|135.22|132.82|135.03|132.63|0
1651246660000|2022-04-29 15:37:40|134.97|132.57|135.22|132.82|135.22|132.82|134.73|132.33|0
1651246670000|2022-04-29 15:37:50|135.34|132.94|135.22|132.82|135.46|133.06|135.22|132.82|0
1651246680000|2022-04-29 15:38:00|135.09|132.69|134.85|132.45|135.27|132.87|134.85|132.45|0
1651246690000|2022-04-29 15:38:10|134.97|132.57|134.85|132.45|134.97|132.57|134.73|132.33|0
1651246700000|2022-04-29 15:38:20|134.49|132.09|134.67|132.27|134.67|132.27|134.49|132.09|0
1651246710000|2022-04-29 15:38:30|134.25|131.85|134.13|131.73|134.25|131.85|134.13|131.73|0
1651246720000|2022-04-29 15:38:40|134.01|131.61|134.13|131.73|134.13|131.73|133.82|131.42|0
1651246730000|2022-04-29 15:38:50|134.25|131.85|134.01|131.61|134.25|131.85|133.88|131.48|0
1651246740000|2022-04-29 15:39:00|133.88|131.48|134.25|131.85|134.25|131.85|133.88|131.48|0
1651246750000|2022-04-29 15:39:10|134.13|131.73|133.88|131.48|134.13|131.73|133.88|131.48|0
1651246760000|2022-04-29 15:39:20|134.13|131.73|134.37|131.97|134.37|131.97|134.13|131.73|0
1651246770000|2022-04-29 15:39:30|134.85|132.45|134.49|132.09|134.85|132.45|134.49|132.09|0
1651246780000|2022-04-29 15:39:40|134.37|131.97|134.13|131.73|134.37|131.97|134.13|131.73|0
1651246790000|2022-04-29 15:39:50|134|131.6|133.64|131.24|134|131.6|133.64|131.24|0
1651246800000|2022-04-29 15:40:00|133.28|130.88|133.4|131|133.4|131|132.8|130.4|0
1651246810000|2022-04-29 15:40:10|133.22|130.82|134.12|131.72|134.12|131.72|133.22|130.82|0
1651246820000|2022-04-29 15:40:20|134|131.6|133.28|130.88|134|131.6|133.28|130.88|0
1651246830000|2022-04-29 15:40:30|133.64|131.24|133.52|131.12|133.64|131.24|133.52|131.12|0
1651246840000|2022-04-29 15:40:40|133.64|131.24|134|131.6|134|131.6|133.64|131.24|0
1651246850000|2022-04-29 15:40:50|134.49|132.09|134.37|131.97|134.49|132.09|134.24|131.84|0
1651246860000|2022-04-29 15:41:00|134.73|132.33|135.7|133.3|135.7|133.3|134.73|132.33|0
1651246870000|2022-04-29 15:41:10|135.33|132.93|135.45|133.05|135.7|133.3|135.33|132.93|0
1651246880000|2022-04-29 15:41:20|135.21|132.81|136.18|133.78|136.18|133.78|135.21|132.81|0
1651246890000|2022-04-29 15:41:30|135.58|133.18|135.82|133.42|135.82|133.42|135.58|133.18|0
1651246900000|2022-04-29 15:41:40|135.7|133.3|135.94|133.54|136.06|133.66|135.7|133.3|0
1651246910000|2022-04-29 15:41:50|136.18|133.78|135.82|133.42|136.18|133.78|135.82|133.42|0
1651246920000|2022-04-29 15:42:00|135.94|133.54|136.55|134.15|136.73|134.33|135.94|133.54|0
1651246930000|2022-04-29 15:42:10|136.67|134.27|136.31|133.91|136.92|134.52|136.31|133.91|0
1651246940000|2022-04-29 15:42:20|136.43|134.03|136.18|133.78|136.79|134.39|136.18|133.78|0
1651246950000|2022-04-29 15:42:30|136.3|133.9|136.55|134.15|136.55|134.15|136.3|133.9|0
1651246960000|2022-04-29 15:42:40|136.43|134.03|136.61|134.21|136.61|134.21|136.43|134.03|0
1651246970000|2022-04-29 15:42:50|136.79|134.39|136.67|134.27|136.91|134.51|136.67|134.27|0
1651246980000|2022-04-29 15:43:00|136.79|134.39|136.43|134.03|136.79|134.39|136.18|133.78|0
1651246990000|2022-04-29 15:43:10|136.3|133.9|136.3|133.9|136.43|134.03|136.3|133.9|0
1651247000000|2022-04-29 15:43:20|136.67|134.27|136.06|133.66|136.67|134.27|135.94|133.54|0
1651247010000|2022-04-29 15:43:30|135.82|133.42|136.12|133.72|136.12|133.72|135.82|133.42|0
1651247020000|2022-04-29 15:43:40|135.94|133.54|135.7|133.3|135.94|133.54|135.7|133.3|0
1651247030000|2022-04-29 15:43:50|135.94|133.54|135.94|133.54|135.94|133.54|135.82|133.42|0
1651247040000|2022-04-29 15:44:00|135.82|133.42|135.82|133.42|136.06|133.66|135.82|133.42|0
1651247050000|2022-04-29 15:44:10|135.57|133.17|135.45|133.05|135.57|133.17|135.45|133.05|0
1651247060000|2022-04-29 15:44:20|135.57|133.17|136.06|133.66|136.06|133.66|135.57|133.17|0
1651247070000|2022-04-29 15:44:30|136.3|133.9|136.18|133.78|136.42|134.02|136.06|133.66|0
1651247080000|2022-04-29 15:44:40|136.3|133.9|136.42|134.02|136.42|134.02|136.24|133.84|0
1651247090000|2022-04-29 15:44:50|136.55|134.15|136.67|134.27|136.67|134.27|136.55|134.15|0
1651247100000|2022-04-29 15:45:00|136.55|134.15|136.67|134.27|136.67|134.27|136.55|134.15|0
1651247110000|2022-04-29 15:45:10|136.79|134.39|136.67|134.27|136.79|134.39|136.42|134.02|0
1651247120000|2022-04-29 15:45:20|136.6|134.2|137.28|134.88|137.28|134.88|136.6|134.2|0
1651247130000|2022-04-29 15:45:30|137.22|134.82|138.26|135.86|138.38|135.98|137.22|134.82|0
1651247140000|2022-04-29 15:45:40|138.51|136.11|138.63|136.23|138.63|136.23|138.14|135.74|0
1651247150000|2022-04-29 15:45:50|138.26|135.86|138.14|135.74|138.26|135.86|138.14|135.74|0
1651247160000|2022-04-29 15:46:00|138.32|135.92|139|136.6|139|136.6|138.32|135.92|0
1651247170000|2022-04-29 15:46:10|139.25|136.85|138.26|135.86|139.25|136.85|138.26|135.86|0
1651247180000|2022-04-29 15:46:20|138.38|135.98|138.51|136.11|138.51|136.11|138.26|135.86|0
1651247190000|2022-04-29 15:46:30|138.44|136.04|139.24|136.84|139.24|136.84|138.44|136.04|0
1651247200000|2022-04-29 15:46:40|139.12|136.72|138.75|136.35|139.12|136.72|138.75|136.35|0
1651247210000|2022-04-29 15:46:50|138.51|136.11|138.5|136.1|138.63|136.23|138.5|136.1|0
1651247220000|2022-04-29 15:47:00|138.26|135.86|138.01|135.61|138.38|135.98|138.01|135.61|0
1651247230000|2022-04-29 15:47:10|137.89|135.49|136.72|134.32|137.89|135.49|136.72|134.32|0
1651247240000|2022-04-29 15:47:20|135.63|133.23|135.39|132.99|135.63|133.23|135.21|132.81|0
1651247250000|2022-04-29 15:47:30|135.57|133.17|135.93|133.53|135.93|133.53|135.57|133.17|0
1651247260000|2022-04-29 15:47:40|135.57|133.17|136.18|133.78|136.18|133.78|135.57|133.17|0
1651247270000|2022-04-29 15:47:50|136.3|133.9|136.06|133.66|136.42|134.02|136.06|133.66|0
1651247280000|2022-04-29 15:48:00|135.93|133.53|136.18|133.78|136.18|133.78|135.93|133.53|0
1651247290000|2022-04-29 15:48:10|136.06|133.66|135.99|133.59|136.06|133.66|135.81|133.41|0
1651247300000|2022-04-29 15:48:20|136.3|133.9|136.11|133.71|136.3|133.9|135.93|133.53|0
1651247310000|2022-04-29 15:48:30|136.06|133.66|135.81|133.41|136.18|133.78|135.81|133.41|0
1651247320000|2022-04-29 15:48:40|135.93|133.53|135.93|133.53|135.93|133.53|135.69|133.29|0
1651247330000|2022-04-29 15:48:50|135.81|133.41|135.63|133.23|135.81|133.41|135.63|133.23|0
1651247340000|2022-04-29 15:49:00|135.57|133.17|135.57|133.17|135.57|133.17|135.33|132.93|0
1651247350000|2022-04-29 15:49:10|135.93|133.53|136.05|133.65|136.05|133.65|135.93|133.53|0
1651247360000|2022-04-29 15:49:20|136.23|133.83|136.18|133.78|136.42|134.02|136.18|133.78|0
1651247370000|2022-04-29 15:49:30|135.93|133.53|136.3|133.9|136.3|133.9|135.93|133.53|0
1651247380000|2022-04-29 15:49:40|136.18|133.78|135.93|133.53|136.18|133.78|135.93|133.53|0
1651247390000|2022-04-29 15:49:50|135.69|133.29|135.5|133.1|135.69|133.29|135.45|133.05|0
1651247400000|2022-04-29 15:50:00|135.81|133.41|135.2|132.8|135.81|133.41|135.2|132.8|0
1651247410000|2022-04-29 15:50:10|135.32|132.92|135.81|133.41|135.81|133.41|135.32|132.92|0
1651247420000|2022-04-29 15:50:20|136.05|133.65|136.05|133.65|136.05|133.65|135.69|133.29|0
1651247430000|2022-04-29 15:50:30|135.93|133.53|135.57|133.17|135.93|133.53|135.57|133.17|0
1651247440000|2022-04-29 15:50:40|135.45|133.05|135.32|132.92|135.57|133.17|135.32|132.92|0
1651247450000|2022-04-29 15:50:50|135.69|133.29|134.94|132.54|135.69|133.29|133.6|131.2|0
1651247460000|2022-04-29 15:51:00|134.57|132.17|134.69|132.29|134.81|132.41|134.57|132.17|0
1651247470000|2022-04-29 15:51:10|134.08|131.68|133.6|131.2|134.2|131.8|133.6|131.2|0
1651247480000|2022-04-29 15:51:20|133.72|131.32|133.84|131.44|133.84|131.44|133.6|131.2|0
1651247490000|2022-04-29 15:51:30|133.6|131.2|135.19|132.79|135.19|132.79|133.6|131.2|0
1651247500000|2022-04-29 15:51:40|135.07|132.67|135.19|132.79|135.19|132.79|134.83|132.43|0
1651247510000|2022-04-29 15:51:50|134.95|132.55|134.95|132.55|134.95|132.55|134.83|132.43|0
1651247520000|2022-04-29 15:52:00|134.83|132.43|135.31|132.91|135.31|132.91|134.71|132.31|0
1651247530000|2022-04-29 15:52:10|134.83|132.43|134.83|132.43|135.07|132.67|134.83|132.43|0
1651247540000|2022-04-29 15:52:20|134.1|131.7|134.28|131.88|134.34|131.94|134.1|131.7|0
1651247550000|2022-04-29 15:52:30|134.46|132.06|134.34|131.94|134.46|132.06|134.34|131.94|0
1651247560000|2022-04-29 15:52:40|134.46|132.06|134.22|131.82|134.46|132.06|134.22|131.82|0
1651247570000|2022-04-29 15:52:50|134.34|131.94|133.74|131.34|134.34|131.94|133.74|131.34|0
1651247580000|2022-04-29 15:53:00|133.86|131.46|133.13|130.73|133.86|131.46|133.13|130.73|0
1651247590000|2022-04-29 15:53:10|133.5|131.1|133.62|131.22|133.62|131.22|133.38|130.98|0
1651247600000|2022-04-29 15:53:20|133.74|131.34|134.22|131.82|134.22|131.82|133.74|131.34|0
1651247610000|2022-04-29 15:53:30|134.46|132.06|135.25|132.85|135.25|132.85|134.46|132.06|0
1651247620000|2022-04-29 15:53:40|135.19|132.79|135.8|133.4|135.8|133.4|135.19|132.79|0
1651247630000|2022-04-29 15:53:50|135.68|133.28|135.56|133.16|135.8|133.4|135.56|133.16|0
1651247640000|2022-04-29 15:54:00|135.07|132.67|134.58|132.18|135.07|132.67|134.58|132.18|0
1651247650000|2022-04-29 15:54:10|134.46|132.06|134.58|132.18|134.58|132.18|134.22|131.82|0
1651247660000|2022-04-29 15:54:20|134.7|132.3|135.31|132.91|135.31|132.91|134.7|132.3|0
1651247670000|2022-04-29 15:54:30|135.07|132.67|135.55|133.15|135.55|133.15|135.07|132.67|0
1651247680000|2022-04-29 15:54:40|135.43|133.03|135.31|132.91|135.43|133.03|135.07|132.67|0
1651247690000|2022-04-29 15:54:50|135.19|132.79|134.95|132.55|135.19|132.79|134.95|132.55|0
1651247700000|2022-04-29 15:55:00|135.07|132.67|134.95|132.55|135.43|133.03|134.95|132.55|0
1651247710000|2022-04-29 15:55:10|135.19|132.79|135.8|133.4|135.8|133.4|135.19|132.79|0
1651247720000|2022-04-29 15:55:20|135.73|133.33|135.19|132.79|135.92|133.52|135.19|132.79|0
1651247730000|2022-04-29 15:55:30|134.95|132.55|134.46|132.06|134.95|132.55|134.46|132.06|0
1651247740000|2022-04-29 15:55:40|134.34|131.94|133.98|131.58|134.34|131.94|133.98|131.58|0
1651247750000|2022-04-29 15:55:50|133.61|131.21|133.37|130.97|133.61|131.21|133.37|130.97|0
1651247760000|2022-04-29 15:56:00|133.49|131.09|133.25|130.85|133.49|131.09|133.25|130.85|0
1651247770000|2022-04-29 15:56:10|133.13|130.73|133.37|130.97|133.37|130.97|133.13|130.73|0
1651247780000|2022-04-29 15:56:20|133.19|130.79|133.85|131.45|133.85|131.45|133.19|130.79|0
1651247790000|2022-04-29 15:56:30|133.73|131.33|133.49|131.09|133.73|131.33|133.49|131.09|0
1651247800000|2022-04-29 15:56:40|133.37|130.97|133.25|130.85|133.37|130.97|133.13|130.73|0
1651247810000|2022-04-29 15:56:50|133.61|131.21|133.61|131.21|133.73|131.33|133.55|131.15|0
1651247820000|2022-04-29 15:57:00|133.37|130.97|133.25|130.85|133.37|130.97|133.01|130.61|0
1651247830000|2022-04-29 15:57:10|133.43|131.03|132.65|130.25|133.43|131.03|132.65|130.25|0
1651247840000|2022-04-29 15:57:20|132.53|130.13|132.17|129.77|132.53|130.13|132.17|129.77|0
1651247850000|2022-04-29 15:57:30|132.05|129.65|132.05|129.65|132.05|129.65|131.93|129.53|0
1651247860000|2022-04-29 15:57:40|131.93|129.53|132.11|129.71|132.11|129.71|131.93|129.53|0
1651247870000|2022-04-29 15:57:50|132.17|129.77|131.81|129.41|132.41|130.01|131.81|129.41|0
1651247880000|2022-04-29 15:58:00|131.57|129.17|131.57|129.17|131.69|129.29|131.57|129.17|0
1651247890000|2022-04-29 15:58:10|131.63|129.23|131.33|128.93|131.63|129.23|131.33|128.93|0
1651247900000|2022-04-29 15:58:20|131.21|128.81|131.21|128.81|131.21|128.81|131.09|128.69|0
1651247910000|2022-04-29 15:58:30|130.97|128.57|131.09|128.69|131.09|128.69|130.97|128.57|0
1651247920000|2022-04-29 15:58:40|130.97|128.57|131.09|128.69|131.09|128.69|130.97|128.57|0
1651247930000|2022-04-29 15:58:50|131.45|129.05|131.09|128.69|131.57|129.17|131.09|128.69|0
1651247940000|2022-04-29 15:59:00|131.21|128.81|130.73|128.33|131.21|128.81|130.73|128.33|0
1651247950000|2022-04-29 15:59:10|130.85|128.45|130.73|128.33|130.85|128.45|130.5|128.1|0
1651247960000|2022-04-29 15:59:20|130.61|128.21|130.85|128.45|130.85|128.45|130.55|128.15|0
1651247970000|2022-04-29 15:59:30|130.73|128.33|130.61|128.21|130.85|128.45|130.61|128.21|0
1651247980000|2022-04-29 15:59:40|130.49|128.09|130.38|127.98|130.61|128.21|130.38|127.98|0
1651247990000|2022-04-29 15:59:50|130.97|128.57|130.67|128.27|130.97|128.57|130.67|128.27|0
1651248000000|2022-04-29 16:00:00|130.61|128.21|130.85|128.45|130.97|128.57|130.61|128.21|0
1651248010000|2022-04-29 16:00:10|130.91|128.51|130.61|128.21|130.91|128.51|130.61|128.21|0
1651248020000|2022-04-29 16:00:20|130.73|128.33|130.49|128.09|130.73|128.33|130.49|128.09|0
1651248030000|2022-04-29 16:00:30|130.38|127.98|130.26|127.86|130.49|128.09|130.26|127.86|0
1651248040000|2022-04-29 16:00:40|130.14|127.74|129.66|127.26|130.14|127.74|129.66|127.26|0
1651248050000|2022-04-29 16:00:50|129.54|127.14|129.31|126.91|129.54|127.14|129.31|126.91|0
1651248060000|2022-04-29 16:01:00|129.43|127.03|129.19|126.79|129.43|127.03|129.19|126.79|0
1651248070000|2022-04-29 16:01:10|129.07|126.67|129.07|126.67|129.07|126.67|128.95|126.55|0
1651248080000|2022-04-29 16:01:20|128.95|126.55|128.95|126.55|128.95|126.55|128.83|126.43|0
1651248090000|2022-04-29 16:01:30|129.07|126.67|128.95|126.55|129.07|126.67|128.95|126.55|0
1651248100000|2022-04-29 16:01:40|128.83|126.43|128.48|126.08|128.83|126.43|128.48|126.08|0
1651248110000|2022-04-29 16:01:50|128.6|126.2|128.83|126.43|128.83|126.43|128.54|126.14|0
1651248120000|2022-04-29 16:02:00|128.6|126.2|128.36|125.96|128.6|126.2|128.36|125.96|0
1651248130000|2022-04-29 16:02:10|128.48|126.08|128.24|125.84|128.48|126.08|128.24|125.84|0
1651248140000|2022-04-29 16:02:20|128.13|125.73|127.19|124.79|128.13|125.73|127.19|124.79|0
1651248150000|2022-04-29 16:02:30|127.07|124.67|126.72|124.32|127.19|124.79|126.72|124.32|0
1651248160000|2022-04-29 16:02:40|126.6|124.2|126.6|124.2|126.72|124.32|126.49|124.09|0
1651248170000|2022-04-29 16:02:50|126.37|123.97|125.9|123.5|126.37|123.97|125.9|123.5|0
1651248180000|2022-04-29 16:03:00|126.37|123.97|126.14|123.74|126.37|123.97|126.08|123.68|0
1651248190000|2022-04-29 16:03:10|126.02|123.62|125.79|123.39|126.02|123.62|125.79|123.39|0
1651248200000|2022-04-29 16:03:20|125.67|123.27|125.56|123.16|125.67|123.27|125.44|123.04|0
1651248210000|2022-04-29 16:03:30|125.44|123.04|125.32|122.92|125.44|123.04|125.32|122.92|0
1651248220000|2022-04-29 16:03:40|125.44|123.04|125.44|123.04|125.44|123.04|125.32|122.92|0
1651248230000|2022-04-29 16:03:50|125.56|123.16|125.56|123.16|125.67|123.27|125.56|123.16|0
1651248240000|2022-04-29 16:04:00|125.32|122.92|124.86|122.46|125.56|123.16|124.63|122.23|0
1651248250000|2022-04-29 16:04:10|124.51|122.11|124.4|122|124.63|122.23|124.4|122|0
1651248260000|2022-04-29 16:04:20|124.51|122.11|125.21|122.81|125.21|122.81|124.51|122.11|0
1651248270000|2022-04-29 16:04:30|125.32|122.92|125.32|122.92|125.32|122.92|125.32|122.92|0
1651248280000|2022-04-29 16:04:40|125.44|123.04|124.97|122.57|125.44|123.04|124.97|122.57|0
1651248290000|2022-04-29 16:04:50|124.63|122.23|124.63|122.23|124.74|122.34|124.63|122.23|0
1651248300000|2022-04-29 16:05:00|124.51|122.11|124.97|122.57|124.97|122.57|124.51|122.11|0
1651248310000|2022-04-29 16:05:10|124.74|122.34|124.74|122.34|124.74|122.34|124.63|122.23|0
1651248320000|2022-04-29 16:05:20|124.51|122.11|124.63|122.23|124.63|122.23|124.51|122.11|0
1651248330000|2022-04-29 16:05:30|124.74|122.34|124.74|122.34|124.74|122.34|124.74|122.34|0
1651248340000|2022-04-29 16:05:40|124.51|122.11|124.63|122.23|124.63|122.23|124.51|122.11|0
1651248350000|2022-04-29 16:05:50|124.51|122.11|124.74|122.34|124.74|122.34|124.51|122.11|0
1651248360000|2022-04-29 16:06:00|124.51|122.11|124.51|122.11|124.74|122.34|124.51|122.11|0
1651248370000|2022-04-29 16:06:10|124.74|122.34|124.74|122.34|124.74|122.34|124.68|122.28|0
1651248380000|2022-04-29 16:06:20|124.68|122.28|124.74|122.34|124.74|122.34|124.63|122.23|0
1651248390000|2022-04-29 16:06:30|124.68|122.28|124.74|122.34|124.74|122.34|124.63|122.23|0
1651248400000|2022-04-29 16:06:40|124.8|122.4|124.86|122.46|124.86|122.46|124.74|122.34|0
1651248410000|2022-04-29 16:06:50|124.74|122.34|124.97|122.57|124.97|122.57|124.74|122.34|0
1651248420000|2022-04-29 16:07:00|125.03|122.63|125.2|122.8|125.2|122.8|124.97|122.57|0
1651248430000|2022-04-29 16:07:10|125.26|122.86|124.97|122.57|125.26|122.86|124.97|122.57|0
1651248440000|2022-04-29 16:07:20|124.74|122.34|124.62|122.22|124.86|122.46|124.62|122.22|0
1651248450000|2022-04-29 16:07:30|124.51|122.11|124.51|122.11|124.62|122.22|124.51|122.11|0
1651248460000|2022-04-29 16:07:40|124.62|122.22|124.51|122.11|124.62|122.22|124.51|122.11|0
1651248470000|2022-04-29 16:07:50|124.39|121.99|123.82|121.42|124.39|121.99|123.82|121.42|0
1651248480000|2022-04-29 16:08:00|123.7|121.3|123.47|121.07|123.7|121.3|123.47|121.07|0
1651248490000|2022-04-29 16:08:10|123.13|120.73|123.47|121.07|123.47|121.07|123.13|120.73|0
1651248500000|2022-04-29 16:08:20|123.36|120.96|123.41|121.01|123.41|121.01|123.24|120.84|0
1651248510000|2022-04-29 16:08:30|123.36|120.96|123.82|121.42|123.82|121.42|123.36|120.96|0
1651248520000|2022-04-29 16:08:40|123.59|121.19|123.24|120.84|123.59|121.19|123.24|120.84|0
1651248530000|2022-04-29 16:08:50|123.47|121.07|123.47|121.07|123.59|121.19|123.47|121.07|0
1651248540000|2022-04-29 16:09:00|123.59|121.19|123.93|121.53|123.93|121.53|123.59|121.19|0
1651248550000|2022-04-29 16:09:10|123.7|121.3|123.7|121.3|123.7|121.3|123.47|121.07|0
1651248560000|2022-04-29 16:09:20|123.82|121.42|123.53|121.13|123.82|121.42|123.47|121.07|0
1651248570000|2022-04-29 16:09:30|123.47|121.07|123.59|121.19|123.59|121.19|123.47|121.07|0
1651248580000|2022-04-29 16:09:40|123.82|121.42|123.82|121.42|123.93|121.53|123.82|121.42|0
1651248590000|2022-04-29 16:09:50|123.7|121.3|123.7|121.3|123.7|121.3|123.59|121.19|0
1651248600000|2022-04-29 16:10:00|123.59|121.19|123.36|120.96|123.76|121.36|123.36|120.96|0
1651248610000|2022-04-29 16:10:10|123.47|121.07|123.47|121.07|123.58|121.18|123.36|120.96|0
1651248620000|2022-04-29 16:10:20|123.7|121.3|123.81|121.41|123.81|121.41|123.7|121.3|0
1651248630000|2022-04-29 16:10:30|123.7|121.3|123.7|121.3|123.7|121.3|123.58|121.18|0
1651248640000|2022-04-29 16:10:40|123.81|121.41|124.28|121.88|124.28|121.88|123.81|121.41|0
1651248650000|2022-04-29 16:10:50|124.33|121.93|124.27|121.87|124.33|121.93|124.27|121.87|0
1651248660000|2022-04-29 16:11:00|124.04|121.64|124.04|121.64|124.16|121.76|123.93|121.53|0
1651248670000|2022-04-29 16:11:10|123.93|121.53|123.81|121.41|123.93|121.53|123.7|121.3|0
1651248680000|2022-04-29 16:11:20|123.93|121.53|124.16|121.76|124.16|121.76|123.93|121.53|0
1651248690000|2022-04-29 16:11:30|124.27|121.87|124.27|121.87|124.62|122.22|124.27|121.87|0
1651248700000|2022-04-29 16:11:40|124.39|121.99|124.5|122.1|124.5|122.1|124.39|121.99|0
1651248710000|2022-04-29 16:11:50|124.62|122.22|124.74|122.34|124.85|122.45|124.62|122.22|0
1651248720000|2022-04-29 16:12:00|124.91|122.51|124.85|122.45|124.91|122.51|124.85|122.45|0
1651248730000|2022-04-29 16:12:10|124.5|122.1|124.04|121.64|124.5|122.1|124.04|121.64|0
1651248740000|2022-04-29 16:12:20|124.27|121.87|124.56|122.16|124.56|122.16|124.27|121.87|0
1651248750000|2022-04-29 16:12:30|124.62|122.22|124.97|122.57|124.97|122.57|124.62|122.22|0
1651248760000|2022-04-29 16:12:40|125.08|122.68|125.43|123.03|125.43|123.03|125.08|122.68|0
1651248770000|2022-04-29 16:12:50|125.55|123.15|125.55|123.15|125.55|123.15|125.55|123.15|0
1651248780000|2022-04-29 16:13:00|125.43|123.03|125.55|123.15|125.55|123.15|125.43|123.03|0
1651248790000|2022-04-29 16:13:10|125.66|123.26|125.55|123.15|125.66|123.26|125.55|123.15|0
1651248800000|2022-04-29 16:13:20|125.66|123.26|125.78|123.38|125.78|123.38|125.66|123.26|0
1651248810000|2022-04-29 16:13:30|125.66|123.26|125.48|123.08|125.66|123.26|125.43|123.03|0
1651248820000|2022-04-29 16:13:40|125.78|123.38|125.66|123.26|125.78|123.38|125.54|123.14|0
1651248830000|2022-04-29 16:13:50|125.54|123.14|125.43|123.03|125.54|123.14|125.31|122.91|0
1651248840000|2022-04-29 16:14:00|125.08|122.68|124.96|122.56|125.31|122.91|124.96|122.56|0
1651248850000|2022-04-29 16:14:10|124.85|122.45|125.2|122.8|125.2|122.8|124.85|122.45|0
1651248860000|2022-04-29 16:14:20|125.08|122.68|125.31|122.91|125.43|123.03|125.08|122.68|0
1651248870000|2022-04-29 16:14:30|124.96|122.56|124.9|122.5|124.96|122.56|124.85|122.45|0
1651248880000|2022-04-29 16:14:40|124.96|122.56|124.73|122.33|125.02|122.62|124.73|122.33|0
1651248890000|2022-04-29 16:14:50|124.85|122.45|124.85|122.45|124.85|122.45|124.85|122.45|0
1651248900000|2022-04-29 16:15:00|124.5|122.1|124.5|122.1|124.5|122.1|124.39|121.99|0
1651248910000|2022-04-29 16:15:10|124.62|122.22|124.27|121.87|124.62|122.22|124.27|121.87|0
1651248920000|2022-04-29 16:15:20|124.39|121.99|124.27|121.87|124.39|121.99|124.15|121.75|0
1651248930000|2022-04-29 16:15:30|124.33|121.93|124.15|121.75|124.5|122.1|124.15|121.75|0
1651248940000|2022-04-29 16:15:40|123.92|121.52|123.81|121.41|123.92|121.52|123.81|121.41|0
1651248950000|2022-04-29 16:15:50|123.92|121.52|124.04|121.64|124.04|121.64|123.81|121.41|0
1651248960000|2022-04-29 16:16:00|123.81|121.41|123.92|121.52|123.92|121.52|123.58|121.18|0
1651248970000|2022-04-29 16:16:10|123.81|121.41|124.15|121.75|124.15|121.75|123.81|121.41|0
1651248980000|2022-04-29 16:16:20|124.27|121.87|123.92|121.52|124.27|121.87|123.92|121.52|0
1651248990000|2022-04-29 16:16:30|124.04|121.64|124.62|122.22|124.62|122.22|124.04|121.64|0
1651249000000|2022-04-29 16:16:40|124.38|121.98|124.62|122.22|124.85|122.45|124.38|121.98|0
1651249010000|2022-04-29 16:16:50|124.5|122.1|124.15|121.75|124.5|122.1|124.15|121.75|0
1651249020000|2022-04-29 16:17:00|124.27|121.87|124.73|122.33|124.73|122.33|124.15|121.75|0
1651249030000|2022-04-29 16:17:10|124.61|122.21|124.85|122.45|124.85|122.45|124.5|122.1|0
1651249040000|2022-04-29 16:17:20|124.73|122.33|124.73|122.33|124.73|122.33|124.61|122.21|0
1651249050000|2022-04-29 16:17:30|124.85|122.45|124.61|122.21|124.85|122.45|124.38|121.98|0
1651249060000|2022-04-29 16:17:40|124.5|122.1|124.5|122.1|124.61|122.21|124.5|122.1|0
1651249070000|2022-04-29 16:17:50|124.27|121.87|124.61|122.21|124.61|122.21|124.27|121.87|0
1651249080000|2022-04-29 16:18:00|124.5|122.1|124.27|121.87|124.61|122.21|124.27|121.87|0
1651249090000|2022-04-29 16:18:10|124.38|121.98|124.5|122.1|124.5|122.1|124.38|121.98|0
1651249100000|2022-04-29 16:18:20|124.15|121.75|123.58|121.18|124.15|121.75|123.58|121.18|0
1651249110000|2022-04-29 16:18:30|124.68|122.28|124.76|122.36|124.8|122.4|124.68|122.28|0
1651249120000|2022-04-29 16:18:40|124.99|122.59|127.13|124.73|127.13|124.73|124.88|122.48|0
1651249130000|2022-04-29 16:18:50|126.78|124.38|125|122.6|126.78|124.38|124.77|122.37|0
1651249140000|2022-04-29 16:19:00|125.04|122.64|124.81|122.41|125.04|122.64|124.81|122.41|0
1651249150000|2022-04-29 16:19:10|124.92|122.52|124.58|122.18|125.04|122.64|124.58|122.18|0
1651249160000|2022-04-29 16:19:20|124.75|122.35|124.23|121.83|124.75|122.35|124.23|121.83|0
1651249170000|2022-04-29 16:19:30|122|119.6|125.54|123.14|125.54|123.14|121.99|119.59|0
1651249180000|2022-04-29 16:19:40|125.65|123.25|125.54|123.14|125.65|123.25|125.54|123.14|0
1651249190000|2022-04-29 16:19:50|125.65|123.25|123.38|120.98|125.88|123.48|123.38|120.98|0
1651249200000|2022-04-29 16:20:00|123.56|121.16|123.9|121.5|123.9|121.5|123.56|121.16|0
1651249210000|2022-04-29 16:20:10|123.56|121.16|122.87|120.47|123.56|121.16|122.87|120.47|0
1651249220000|2022-04-29 16:20:20|122.75|120.35|123.1|120.7|123.1|120.7|122.75|120.35|0
1651249230000|2022-04-29 16:20:30|123.44|121.04|122.87|120.47|123.44|121.04|122.87|120.47|0
1651249240000|2022-04-29 16:20:40|122.98|120.58|123.1|120.7|123.21|120.81|122.98|120.58|0
1651249250000|2022-04-29 16:20:50|122.87|120.47|122.87|120.47|122.87|120.47|122.75|120.35|0
1651249260000|2022-04-29 16:21:00|122.98|120.58|123.33|120.93|123.33|120.93|122.98|120.58|0
1651249270000|2022-04-29 16:21:10|123.38|120.98|124.02|121.62|124.02|121.62|123.33|120.93|0
1651249280000|2022-04-29 16:21:20|123.9|121.5|124.13|121.73|124.13|121.73|123.9|121.5|0
1651249290000|2022-04-29 16:21:30|123.9|121.5|124.02|121.62|124.02|121.62|123.44|121.04|0
1651249300000|2022-04-29 16:21:40|123.9|121.5|124.01|121.61|124.13|121.73|123.9|121.5|0
1651249310000|2022-04-29 16:21:50|123.67|121.27|123.44|121.04|123.67|121.27|123.44|121.04|0
1651249320000|2022-04-29 16:22:00|123.21|120.81|122.98|120.58|123.33|120.93|122.98|120.58|0
1651249330000|2022-04-29 16:22:10|122.87|120.47|123.55|121.15|123.55|121.15|122.87|120.47|0
1651249340000|2022-04-29 16:22:20|123.21|120.81|122.98|120.58|123.21|120.81|122.98|120.58|0
1651249350000|2022-04-29 16:22:30|122.87|120.47|122.98|120.58|122.98|120.58|122.87|120.47|0
1651249360000|2022-04-29 16:22:40|122.92|120.52|123.04|120.64|123.04|120.64|122.92|120.52|0
1651249370000|2022-04-29 16:22:50|123.44|121.04|124.01|121.61|124.01|121.61|123.44|121.04|0
1651249380000|2022-04-29 16:23:00|123.67|121.27|123.67|121.27|123.9|121.5|123.67|121.27|0
1651249390000|2022-04-29 16:23:10|123.78|121.38|124.13|121.73|124.13|121.73|123.78|121.38|0
1651249400000|2022-04-29 16:23:20|123.9|121.5|124.13|121.73|124.13|121.73|123.9|121.5|0
1651249410000|2022-04-29 16:23:30|124.01|121.61|123.95|121.55|124.01|121.61|123.9|121.5|0
1651249420000|2022-04-29 16:23:40|124.24|121.84|124.59|122.19|124.59|122.19|124.18|121.78|0
1651249430000|2022-04-29 16:23:50|124.94|122.54|124.94|122.54|124.94|122.54|124.7|122.3|0
1651249440000|2022-04-29 16:24:00|124.76|122.36|124.7|122.3|124.94|122.54|124.7|122.3|0
1651249450000|2022-04-29 16:24:10|124.24|121.84|124.7|122.3|124.7|122.3|124.24|121.84|0
1651249460000|2022-04-29 16:24:20|124.47|122.07|124.47|122.07|124.47|122.07|124.36|121.96|0
1651249470000|2022-04-29 16:24:30|124.59|122.19|124.82|122.42|124.82|122.42|124.59|122.19|0
1651249480000|2022-04-29 16:24:40|125.05|122.65|124.82|122.42|125.05|122.65|124.82|122.42|0
1651249490000|2022-04-29 16:24:50|124.7|122.3|125.17|122.77|125.17|122.77|124.7|122.3|0
1651249500000|2022-04-29 16:25:00|125.4|123|125.28|122.88|125.4|123|125.05|122.65|0
1651249510000|2022-04-29 16:25:10|125.4|123|125.4|123|125.4|123|125.17|122.77|0
1651249520000|2022-04-29 16:25:20|125.51|123.11|125.63|123.23|125.63|123.23|125.51|123.11|0
1651249530000|2022-04-29 16:25:30|125.86|123.46|126.27|123.87|126.33|123.93|125.86|123.46|0
1651249540000|2022-04-29 16:25:40|126.21|123.81|125.86|123.46|126.33|123.93|125.86|123.46|0
1651249550000|2022-04-29 16:25:50|125.98|123.58|125.63|123.23|125.98|123.58|125.63|123.23|0
1651249560000|2022-04-29 16:26:00|125.05|122.65|124.24|121.84|125.05|122.65|124.24|121.84|0
1651249570000|2022-04-29 16:26:10|124.36|121.96|123.9|121.5|124.36|121.96|123.9|121.5|0
1651249580000|2022-04-29 16:26:20|123.78|121.38|123.55|121.15|123.78|121.38|123.55|121.15|0
1651249590000|2022-04-29 16:26:30|123.78|121.38|123.66|121.26|123.78|121.38|123.66|121.26|0
1651249600000|2022-04-29 16:26:40|123.55|121.15|123.89|121.49|123.89|121.49|123.55|121.15|0
1651249610000|2022-04-29 16:26:50|123.66|121.26|123.66|121.26|123.66|121.26|123.55|121.15|0
1651249620000|2022-04-29 16:27:00|123.6|121.2|123.78|121.38|123.78|121.38|123.6|121.2|0
1651249630000|2022-04-29 16:27:10|123.66|121.26|123.66|121.26|123.66|121.26|123.66|121.26|0
1651249640000|2022-04-29 16:27:20|123.55|121.15|123.09|120.69|123.55|121.15|123.09|120.69|0
1651249650000|2022-04-29 16:27:30|123.2|120.8|123.32|120.92|123.43|121.03|123.2|120.8|0
1651249660000|2022-04-29 16:27:40|123.55|121.15|123.78|121.38|123.89|121.49|123.55|121.15|0
1651249670000|2022-04-29 16:27:50|123.89|121.49|122.98|120.58|123.89|121.49|122.98|120.58|0
1651249680000|2022-04-29 16:28:00|122.75|120.35|122.52|120.12|122.75|120.35|122.52|120.12|0
1651249690000|2022-04-29 16:28:10|122.63|120.23|122.86|120.46|122.86|120.46|122.63|120.23|0
1651249700000|2022-04-29 16:28:20|123.09|120.69|123.09|120.69|123.09|120.69|122.92|120.52|0
1651249710000|2022-04-29 16:28:30|123.32|120.92|122.75|120.35|123.32|120.92|122.75|120.35|0
1651249720000|2022-04-29 16:28:40|123.2|120.8|123.43|121.03|123.43|121.03|123.2|120.8|0
1651249730000|2022-04-29 16:28:50|123.55|121.15|123.43|121.03|123.66|121.26|123.43|121.03|0
1651249740000|2022-04-29 16:29:00|123.32|120.92|122.75|120.35|123.32|120.92|122.75|120.35|0
1651249750000|2022-04-29 16:29:10|123.09|120.69|123.09|120.69|123.32|120.92|123.09|120.69|0
1651249760000|2022-04-29 16:29:20|123.2|120.8|123.09|120.69|123.32|120.92|123.09|120.69|0
1651249770000|2022-04-29 16:29:30|122.97|120.57|122.86|120.46|123.09|120.69|122.86|120.46|0
1651249780000|2022-04-29 16:29:40|122.97|120.57|123.2|120.8|123.2|120.8|122.86|120.46|0
1651249790000|2022-04-29 16:29:50|123.09|120.69|123.09|120.69|123.43|121.03|123.09|120.69|0
1651249800000|2022-04-29 16:30:00|122.86|120.46|122.86|120.46|123.09|120.69|122.86|120.46|0
1651249810000|2022-04-29 16:30:10|122.97|120.57|122.74|120.34|123.2|120.8|122.74|120.34|0
1651249820000|2022-04-29 16:30:20|122.63|120.23|122.97|120.57|123.14|120.74|122.63|120.23|0
1651249830000|2022-04-29 16:30:30|122.86|120.46|122.97|120.57|122.97|120.57|122.86|120.46|0
1651249840000|2022-04-29 16:30:40|122.86|120.46|122.4|120|122.86|120.46|122.4|120|0
1651249850000|2022-04-29 16:30:50|122.57|120.17|122.63|120.23|122.63|120.23|122.46|120.06|0
1651249860000|2022-04-29 16:31:00|122.51|120.11|122.63|120.23|122.63|120.23|122.4|120|0
1651249870000|2022-04-29 16:31:10|122.51|120.11|122.63|120.23|122.63|120.23|122.51|120.11|0
1651249880000|2022-04-29 16:31:20|122.74|120.34|122.86|120.46|122.86|120.46|122.74|120.34|0
1651249890000|2022-04-29 16:31:30|122.74|120.34|122.97|120.57|122.97|120.57|122.51|120.11|0
1651249900000|2022-04-29 16:31:40|122.86|120.46|122.51|120.11|122.97|120.57|122.51|120.11|0
1651249910000|2022-04-29 16:31:50|122.63|120.23|122.63|120.23|122.86|120.46|122.63|120.23|0
1651249920000|2022-04-29 16:32:00|122.51|120.11|122.97|120.57|122.97|120.57|122.51|120.11|0
1651249930000|2022-04-29 16:32:10|122.74|120.34|122.91|120.51|122.91|120.51|122.63|120.23|0
1651249940000|2022-04-29 16:32:20|122.57|120.17|122.74|120.34|122.74|120.34|122.4|120|0
1651249950000|2022-04-29 16:32:30|122.97|120.57|122.74|120.34|122.97|120.57|122.63|120.23|0
1651249960000|2022-04-29 16:32:40|122.63|120.23|122.51|120.11|122.74|120.34|122.51|120.11|0
1651249970000|2022-04-29 16:32:50|122.63|120.23|123.08|120.68|123.08|120.68|122.51|120.11|0
1651249980000|2022-04-29 16:33:00|123.54|121.14|123.2|120.8|123.54|121.14|123.2|120.8|0
1651249990000|2022-04-29 16:33:10|122.97|120.57|122.4|120|122.97|120.57|122.4|120|0
1651250000000|2022-04-29 16:33:20|122.63|120.23|122.97|120.57|122.97|120.57|122.63|120.23|0
1651250010000|2022-04-29 16:33:30|122.74|120.34|122.17|119.77|122.74|120.34|122.17|119.77|0
1651250020000|2022-04-29 16:33:40|121.94|119.54|121.94|119.54|122.06|119.66|121.83|119.43|0
1651250030000|2022-04-29 16:33:50|121.37|118.97|121.37|118.97|121.6|119.2|121.37|118.97|0
1651250040000|2022-04-29 16:34:00|121.49|119.09|122.06|119.66|122.06|119.66|121.49|119.09|0
1651250050000|2022-04-29 16:34:10|122|119.6|122.06|119.66|122.06|119.66|121.94|119.54|0
1651250060000|2022-04-29 16:34:20|122.05|119.65|121.94|119.54|122.17|119.77|121.94|119.54|0
1651250070000|2022-04-29 16:34:30|122.05|119.65|122.63|120.23|122.63|120.23|122.05|119.65|0
1651250080000|2022-04-29 16:34:40|122.74|120.34|122.74|120.34|122.74|120.34|122.63|120.23|0
1651250090000|2022-04-29 16:34:50|122.28|119.88|122.4|120|122.51|120.11|122.05|119.65|0
1651250100000|2022-04-29 16:35:00|122.51|120.11|122.85|120.45|122.85|120.45|122.4|120|0
1651250110000|2022-04-29 16:35:10|123.08|120.68|123.43|121.03|123.43|121.03|123.08|120.68|0
1651250120000|2022-04-29 16:35:20|123.54|121.14|122.85|120.45|123.54|121.14|122.85|120.45|0
1651250130000|2022-04-29 16:35:30|122.74|120.34|122.51|120.11|122.74|120.34|122.51|120.11|0
1651250140000|2022-04-29 16:35:40|122.62|120.22|122.74|120.34|122.74|120.34|122.28|119.88|0
1651250150000|2022-04-29 16:35:50|122.4|120|122.05|119.65|122.4|120|122.05|119.65|0
1651250160000|2022-04-29 16:36:00|122.17|119.77|121.83|119.43|122.17|119.77|121.83|119.43|0
1651250170000|2022-04-29 16:36:10|121.71|119.31|121.99|119.59|121.99|119.59|121.6|119.2|0
1651250180000|2022-04-29 16:36:20|122.05|119.65|122.17|119.77|122.28|119.88|122.05|119.65|0
1651250190000|2022-04-29 16:36:30|122.39|119.99|122.62|120.22|122.62|120.22|122.28|119.88|0
1651250200000|2022-04-29 16:36:40|122.74|120.34|122.74|120.34|122.85|120.45|122.74|120.34|0
1651250210000|2022-04-29 16:36:50|122.39|119.99|122.05|119.65|122.51|120.11|122.05|119.65|0
1651250220000|2022-04-29 16:37:00|121.82|119.42|122.05|119.65|122.05|119.65|121.82|119.42|0
1651250230000|2022-04-29 16:37:10|121.94|119.54|121.76|119.36|121.99|119.59|121.76|119.36|0
1651250240000|2022-04-29 16:37:20|121.82|119.42|121.94|119.54|121.94|119.54|121.71|119.31|0
1651250250000|2022-04-29 16:37:30|122.17|119.77|121.94|119.54|122.17|119.77|121.94|119.54|0
1651250260000|2022-04-29 16:37:40|121.82|119.42|122.05|119.65|122.17|119.77|121.82|119.42|0
1651250270000|2022-04-29 16:37:50|121.94|119.54|121.71|119.31|121.94|119.54|121.71|119.31|0
1651250280000|2022-04-29 16:38:00|121.82|119.42|121.48|119.08|121.82|119.42|121.48|119.08|0
1651250290000|2022-04-29 16:38:10|121.71|119.31|122.28|119.88|122.28|119.88|121.71|119.31|0
1651250300000|2022-04-29 16:38:20|122.51|120.11|122.39|119.99|122.51|120.11|122.28|119.88|0
1651250310000|2022-04-29 16:38:30|122.74|120.34|122.74|120.34|122.85|120.45|122.74|120.34|0
1651250320000|2022-04-29 16:38:40|122.51|120.11|122.96|120.56|122.96|120.56|122.51|120.11|0
1651250330000|2022-04-29 16:38:50|123.19|120.79|122.96|120.56|123.19|120.79|122.96|120.56|0
1651250340000|2022-04-29 16:39:00|122.85|120.45|123.08|120.68|123.08|120.68|122.74|120.34|0
1651250350000|2022-04-29 16:39:10|122.96|120.56|122.96|120.56|122.96|120.56|122.85|120.45|0
1651250360000|2022-04-29 16:39:20|122.85|120.45|123.08|120.68|123.08|120.68|122.85|120.45|0
1651250370000|2022-04-29 16:39:30|122.96|120.56|123.08|120.68|123.08|120.68|122.96|120.56|0
1651250380000|2022-04-29 16:39:40|123.19|120.79|123.31|120.91|123.31|120.91|123.19|120.79|0
1651250390000|2022-04-29 16:39:50|123.42|121.02|122.62|120.22|123.42|121.02|122.62|120.22|0
1651250400000|2022-04-29 16:40:00|122.51|120.11|122.73|120.33|122.85|120.45|122.51|120.11|0
1651250410000|2022-04-29 16:40:10|122.85|120.45|122.28|119.88|123.02|120.62|122.28|119.88|0
1651250420000|2022-04-29 16:40:20|122.39|119.99|122.45|120.05|122.51|120.11|122.39|119.99|0
1651250430000|2022-04-29 16:40:30|122.5|120.1|122.39|119.99|122.5|120.1|122.16|119.76|0
1651250440000|2022-04-29 16:40:40|122.16|119.76|122.28|119.88|122.28|119.88|122.05|119.65|0
1651250450000|2022-04-29 16:40:50|121.93|119.53|121.14|118.74|121.93|119.53|121.14|118.74|0
1651250460000|2022-04-29 16:41:00|121.03|118.63|121.03|118.63|121.03|118.63|121.03|118.63|0
1651250470000|2022-04-29 16:41:10|121.08|118.68|121.25|118.85|121.25|118.85|120.91|118.51|0
1651250480000|2022-04-29 16:41:20|121.14|118.74|121.25|118.85|121.37|118.97|121.14|118.74|0
1651250490000|2022-04-29 16:41:30|120.91|118.51|120.8|118.4|120.91|118.51|120.8|118.4|0
1651250500000|2022-04-29 16:41:40|120.91|118.51|120.8|118.4|120.91|118.51|120.68|118.28|0
1651250510000|2022-04-29 16:41:50|120.68|118.28|120.68|118.28|120.68|118.28|120.68|118.28|0
1651250520000|2022-04-29 16:42:00|120.23|117.83|120.35|117.95|120.35|117.95|120.23|117.83|0
1651250530000|2022-04-29 16:42:10|120.23|117.83|120.23|117.83|120.23|117.83|120.12|117.72|0
1651250540000|2022-04-29 16:42:20|120.34|117.94|120.23|117.83|120.46|118.06|120.23|117.83|0
1651250550000|2022-04-29 16:42:30|120.46|118.06|120.46|118.06|120.46|118.06|120.46|118.06|0
1651250560000|2022-04-29 16:42:40|120.68|118.28|120.91|118.51|120.91|118.51|120.57|118.17|0
1651250570000|2022-04-29 16:42:50|121.14|118.74|120.46|118.06|121.14|118.74|120.46|118.06|0
1651250580000|2022-04-29 16:43:00|120.51|118.11|120.12|117.72|120.51|118.11|120.12|117.72|0
1651250590000|2022-04-29 16:43:10|120.23|117.83|120.12|117.72|120.34|117.94|120.12|117.72|0
1651250600000|2022-04-29 16:43:20|120.06|117.66|120.01|117.61|120.06|117.66|120.01|117.61|0
1651250610000|2022-04-29 16:43:30|120.12|117.72|120.12|117.72|120.12|117.72|120.12|117.72|0
1651250620000|2022-04-29 16:43:40|120|117.6|120.34|117.94|120.34|117.94|120|117.6|0
1651250630000|2022-04-29 16:43:50|120.12|117.72|120.12|117.72|120.23|117.83|120.12|117.72|0
1651250640000|2022-04-29 16:44:00|120.28|117.88|120.34|117.94|120.34|117.94|120.23|117.83|0
1651250650000|2022-04-29 16:44:10|120.46|118.06|120.23|117.83|120.46|118.06|120.23|117.83|0
1651250660000|2022-04-29 16:44:20|120.12|117.72|120.12|117.72|120.12|117.72|120.12|117.72|0
1651250670000|2022-04-29 16:44:30|120.17|117.77|120|117.6|120.17|117.77|120|117.6|0
1651250680000|2022-04-29 16:44:40|119.67|117.27|119.78|117.38|119.78|117.38|119.67|117.27|0
1651250690000|2022-04-29 16:44:50|119.67|117.27|119.78|117.38|119.78|117.38|119.67|117.27|0
1651250700000|2022-04-29 16:45:00|120.12|117.72|120.46|118.06|120.46|118.06|119.89|117.49|0
1651250710000|2022-04-29 16:45:10|120.45|118.05|120|117.6|120.57|118.17|120|117.6|0
1651250720000|2022-04-29 16:45:20|120.34|117.94|120.45|118.05|120.45|118.05|120.34|117.94|0
1651250730000|2022-04-29 16:45:30|120.57|118.17|121.02|118.62|121.02|118.62|120.57|118.17|0
1651250740000|2022-04-29 16:45:40|121.13|118.73|120.68|118.28|121.25|118.85|120.68|118.28|0
1651250750000|2022-04-29 16:45:50|120.45|118.05|120.45|118.05|120.68|118.28|120.34|117.94|0
1651250760000|2022-04-29 16:46:00|120.34|117.94|119.89|117.49|120.34|117.94|119.89|117.49|0
1651250770000|2022-04-29 16:46:10|120.34|117.94|119.78|117.38|120.34|117.94|119.78|117.38|0
1651250780000|2022-04-29 16:46:20|119.89|117.49|120.11|117.71|120.11|117.71|119.89|117.49|0
1651250790000|2022-04-29 16:46:30|120|117.6|120|117.6|120.11|117.71|119.89|117.49|0
1651250800000|2022-04-29 16:46:40|119.89|117.49|120|117.6|120.11|117.71|119.89|117.49|0
1651250810000|2022-04-29 16:46:50|120.11|117.71|120|117.6|120.34|117.94|120|117.6|0
1651250820000|2022-04-29 16:47:00|120.11|117.71|120.23|117.83|120.34|117.94|120.11|117.71|0
1651250830000|2022-04-29 16:47:10|120.11|117.71|120|117.6|120.23|117.83|120|117.6|0
1651250840000|2022-04-29 16:47:20|119.89|117.49|119.66|117.26|120|117.6|119.66|117.26|0
1651250850000|2022-04-29 16:47:30|119.55|117.15|119.78|117.38|119.78|117.38|119.44|117.04|0
1651250860000|2022-04-29 16:47:40|119.72|117.32|119.66|117.26|119.72|117.32|119.55|117.15|0
1651250870000|2022-04-29 16:47:50|119.55|117.15|119.66|117.26|119.78|117.38|119.55|117.15|0
1651250880000|2022-04-29 16:48:00|119.55|117.15|120.11|117.71|120.11|117.71|119.55|117.15|0
1651250890000|2022-04-29 16:48:10|119.77|117.37|119.55|117.15|119.77|117.37|119.55|117.15|0
1651250900000|2022-04-29 16:48:20|119.44|117.04|119.66|117.26|119.66|117.26|119.44|117.04|0
1651250910000|2022-04-29 16:48:30|119.72|117.32|119.66|117.26|119.89|117.49|119.66|117.26|0
1651250920000|2022-04-29 16:48:40|119.55|117.15|119.89|117.49|119.89|117.49|119.55|117.15|0
1651250930000|2022-04-29 16:48:50|119.83|117.43|120.11|117.71|120.11|117.71|119.77|117.37|0
1651250940000|2022-04-29 16:49:00|119.77|117.37|119.66|117.26|119.77|117.37|119.66|117.26|0
1651250950000|2022-04-29 16:49:10|119.77|117.37|119.89|117.49|119.89|117.49|119.77|117.37|0
1651250960000|2022-04-29 16:49:20|119.66|117.26|119.77|117.37|119.77|117.37|119.55|117.15|0
1651250970000|2022-04-29 16:49:30|119.89|117.49|120.28|117.88|120.28|117.88|119.89|117.49|0
1651250980000|2022-04-29 16:49:40|120.11|117.71|119.77|117.37|120.11|117.71|119.77|117.37|0
1651250990000|2022-04-29 16:49:50|119.66|117.26|119.66|117.26|119.66|117.26|119.66|117.26|0
1651251000000|2022-04-29 16:50:00|119.55|117.15|119.55|117.15|119.55|117.15|119.55|117.15|0
1651251010000|2022-04-29 16:50:10|119.44|117.04|119.32|116.92|119.66|117.26|119.32|116.92|0
1651251020000|2022-04-29 16:50:20|119.44|117.04|119.32|116.92|119.55|117.15|119.32|116.92|0
1651251030000|2022-04-29 16:50:30|119.1|116.7|119.21|116.81|119.32|116.92|119.1|116.7|0
1651251040000|2022-04-29 16:50:40|119.1|116.7|119.1|116.7|119.1|116.7|118.99|116.59|0
1651251050000|2022-04-29 16:50:50|118.99|116.59|118.65|116.25|118.99|116.59|118.43|116.03|0
1651251060000|2022-04-29 16:51:00|118.43|116.03|118.54|116.14|118.65|116.25|118.31|115.91|0
1651251070000|2022-04-29 16:51:10|118.65|116.25|118.54|116.14|118.87|116.47|118.54|116.14|0
1651251080000|2022-04-29 16:51:20|118.43|116.03|118.31|115.91|118.43|116.03|118.31|115.91|0
1651251090000|2022-04-29 16:51:30|118.26|115.86|117.76|115.36|118.26|115.86|117.76|115.36|0
1651251100000|2022-04-29 16:51:40|117.87|115.47|117.98|115.58|117.98|115.58|117.76|115.36|0
1651251110000|2022-04-29 16:51:50|118.09|115.69|118.09|115.69|118.2|115.8|118.09|115.69|0
1651251120000|2022-04-29 16:52:00|118.2|115.8|118.2|115.8|118.2|115.8|118.09|115.69|0
1651251130000|2022-04-29 16:52:10|118.42|116.02|118.42|116.02|118.54|116.14|118.42|116.02|0
1651251140000|2022-04-29 16:52:20|118.31|115.91|118.2|115.8|118.54|116.14|118.2|115.8|0
1651251150000|2022-04-29 16:52:30|118.09|115.69|119.62|117.22|119.62|117.22|116.98|114.58|0
1651251160000|2022-04-29 16:52:40|119.51|117.11|119.4|117|119.51|117.11|119.4|117|0
1651251170000|2022-04-29 16:52:50|119.28|116.88|120.49|118.09|120.49|118.09|119.28|116.88|0
1651251180000|2022-04-29 16:53:00|120.61|118.21|119.28|116.88|120.61|118.21|119.28|116.88|0
1651251190000|2022-04-29 16:53:10|119.51|117.11|119.84|117.44|119.84|117.44|119.51|117.11|0
1651251200000|2022-04-29 16:53:20|119.96|117.56|119.84|117.44|119.96|117.56|119.73|117.33|0
1651251210000|2022-04-29 16:53:30|119.62|117.22|119.4|117|119.84|117.44|119.4|117|0
1651251220000|2022-04-29 16:53:40|119.28|116.88|119.28|116.88|119.39|116.99|119.28|116.88|0
1651251230000|2022-04-29 16:53:50|118.95|116.55|118.5|116.1|118.95|116.55|118.5|116.1|0
1651251240000|2022-04-29 16:54:00|118.39|115.99|117.61|115.21|118.39|115.99|117.5|115.1|0
1651251250000|2022-04-29 16:54:10|117.73|115.33|118.17|115.77|118.17|115.77|117.73|115.33|0
1651251260000|2022-04-29 16:54:20|118.06|115.66|117.61|115.21|118.06|115.66|117.61|115.21|0
1651251270000|2022-04-29 16:54:30|117.39|114.99|117.39|114.99|117.61|115.21|117.39|114.99|0
1651251280000|2022-04-29 16:54:40|117.5|115.1|117.28|114.88|117.5|115.1|117.28|114.88|0
1651251290000|2022-04-29 16:54:50|117.39|114.99|117.17|114.77|117.39|114.99|117.17|114.77|0
1651251300000|2022-04-29 16:55:00|117.39|114.99|117.83|115.43|117.83|115.43|117.39|114.99|0
1651251310000|2022-04-29 16:55:10|117.72|115.32|118.28|115.88|118.28|115.88|117.72|115.32|0
1651251320000|2022-04-29 16:55:20|118.39|115.99|118.61|116.21|118.61|116.21|118.39|115.99|0
1651251330000|2022-04-29 16:55:30|118.72|116.32|118.83|116.43|118.83|116.43|118.5|116.1|0
1651251340000|2022-04-29 16:55:40|118.72|116.32|118.83|116.43|118.83|116.43|118.72|116.32|0
1651251350000|2022-04-29 16:55:50|119.06|116.66|118.61|116.21|119.06|116.66|118.61|116.21|0
1651251360000|2022-04-29 16:56:00|118.72|116.32|118.95|116.55|118.95|116.55|118.61|116.21|0
1651251370000|2022-04-29 16:56:10|119|116.6|118.95|116.55|119|116.6|118.83|116.43|0
1651251380000|2022-04-29 16:56:20|118.61|116.21|118.83|116.43|118.95|116.55|118.61|116.21|0
1651251390000|2022-04-29 16:56:30|118.95|116.55|118.61|116.21|118.95|116.55|118.61|116.21|0
1651251400000|2022-04-29 16:56:40|118.89|116.49|118.95|116.55|118.95|116.55|118.89|116.49|0
1651251410000|2022-04-29 16:56:50|119.17|116.77|119.28|116.88|119.28|116.88|119.17|116.77|0
1651251420000|2022-04-29 16:57:00|119.06|116.66|119.62|117.22|119.62|117.22|119.06|116.66|0
1651251430000|2022-04-29 16:57:10|119.73|117.33|119.95|117.55|119.95|117.55|119.73|117.33|0
1651251440000|2022-04-29 16:57:20|120.18|117.78|120.18|117.78|120.18|117.78|120.06|117.66|0
1651251450000|2022-04-29 16:57:30|120.29|117.89|120.12|117.72|120.29|117.89|120.06|117.66|0
1651251460000|2022-04-29 16:57:40|119.95|117.55|119.73|117.33|119.95|117.55|119.61|117.21|0
1651251470000|2022-04-29 16:57:50|119.84|117.44|119.5|117.1|119.84|117.44|119.5|117.1|0
1651251480000|2022-04-29 16:58:00|119.39|116.99|119.06|116.66|119.39|116.99|119.06|116.66|0
1651251490000|2022-04-29 16:58:10|119.28|116.88|119.06|116.66|119.28|116.88|119.06|116.66|0
1651251500000|2022-04-29 16:58:20|118.83|116.43|118.61|116.21|118.83|116.43|118.61|116.21|0
1651251510000|2022-04-29 16:58:30|118.5|116.1|118.28|115.88|118.5|116.1|118.28|115.88|0
1651251520000|2022-04-29 16:58:40|118.5|116.1|118.39|115.99|118.5|116.1|118.39|115.99|0
1651251530000|2022-04-29 16:58:50|118.28|115.88|118.5|116.1|118.5|116.1|118.27|115.87|0
1651251540000|2022-04-29 16:59:00|118.61|116.21|118.5|116.1|118.61|116.21|118.39|115.99|0
1651251550000|2022-04-29 16:59:10|118.94|116.54|119.11|116.71|119.11|116.71|118.94|116.54|0
1651251560000|2022-04-29 16:59:20|119.28|116.88|119.17|116.77|119.28|116.88|119.05|116.65|0
1651251570000|2022-04-29 16:59:30|119.05|116.65|119.22|116.82|119.39|116.99|119.05|116.65|0
1651251580000|2022-04-29 16:59:40|119.28|116.88|119.17|116.77|119.28|116.88|119.17|116.77|0
1651251590000|2022-04-29 16:59:50|119.05|116.65|119.28|116.88|119.28|116.88|119.05|116.65|0
1651251600000|2022-04-29 17:00:00|118.94|116.54|119.28|116.88|119.28|116.88|118.94|116.54|0
1651251610000|2022-04-29 17:00:10|119.44|117.04|119.84|117.44|119.84|117.44|119.39|116.99|0
1651251620000|2022-04-29 17:00:20|119.72|117.32|119.95|117.55|119.95|117.55|119.72|117.32|0
1651251630000|2022-04-29 17:00:30|120.17|117.77|120.4|118|120.4|118|119.95|117.55|0
1651251640000|2022-04-29 17:00:40|120.51|118.11|120.4|118|120.51|118.11|120.4|118|0
1651251650000|2022-04-29 17:00:50|120.51|118.11|120.28|117.88|120.51|118.11|120.28|117.88|0
1651251660000|2022-04-29 17:01:00|120.73|118.33|120.62|118.22|120.73|118.33|120.62|118.22|0
1651251670000|2022-04-29 17:01:10|120.73|118.33|120.17|117.77|120.73|118.33|120.17|117.77|0
1651251680000|2022-04-29 17:01:20|120.28|117.88|120.06|117.66|120.28|117.88|120.06|117.66|0
1651251690000|2022-04-29 17:01:30|120.28|117.88|120.17|117.77|120.28|117.88|120.06|117.66|0
1651251700000|2022-04-29 17:01:40|120.28|117.88|120.62|118.22|120.62|118.22|120.28|117.88|0
1651251710000|2022-04-29 17:01:50|120.51|118.11|120.73|118.33|120.73|118.33|120.51|118.11|0
1651251720000|2022-04-29 17:02:00|120.62|118.22|120.73|118.33|120.73|118.33|120.62|118.22|0
1651251730000|2022-04-29 17:02:10|120.51|118.11|120.73|118.33|120.73|118.33|120.51|118.11|0
1651251740000|2022-04-29 17:02:20|120.51|118.11|120.51|118.11|120.51|118.11|120.28|117.88|0
1651251750000|2022-04-29 17:02:30|120.62|118.22|120.96|118.56|120.96|118.56|120.62|118.22|0
1651251760000|2022-04-29 17:02:40|121.18|118.78|121.69|119.29|121.69|119.29|121.18|118.78|0
1651251770000|2022-04-29 17:02:50|121.63|119.23|121.63|119.23|121.63|119.23|121.3|118.9|0
1651251780000|2022-04-29 17:03:00|121.52|119.12|121.41|119.01|121.52|119.12|121.3|118.9|0
1651251790000|2022-04-29 17:03:10|121.3|118.9|121.3|118.9|121.3|118.9|121.18|118.78|0
1651251800000|2022-04-29 17:03:20|121.63|119.23|121.86|119.46|121.86|119.46|121.63|119.23|0
1651251810000|2022-04-29 17:03:30|122.43|120.03|123.11|120.71|123.11|120.71|122.43|120.03|0
1651251820000|2022-04-29 17:03:40|122.77|120.37|122.65|120.25|122.77|120.37|122.65|120.25|0
1651251830000|2022-04-29 17:03:50|122.88|120.48|123.45|121.05|123.45|121.05|122.88|120.48|0
1651251840000|2022-04-29 17:04:00|123.22|120.82|123.34|120.94|123.45|121.05|123.22|120.82|0
1651251850000|2022-04-29 17:04:10|123.11|120.71|123.11|120.71|123.45|121.05|123.11|120.71|0
1651251860000|2022-04-29 17:04:20|123|120.6|122.77|120.37|123|120.6|122.77|120.37|0
1651251870000|2022-04-29 17:04:30|122.65|120.25|122.31|119.91|122.65|120.25|122.09|119.69|0
1651251880000|2022-04-29 17:04:40|122.43|120.03|122.54|120.14|122.54|120.14|122.43|120.03|0
1651251890000|2022-04-29 17:04:50|122.65|120.25|122.65|120.25|122.65|120.25|122.65|120.25|0
1651251900000|2022-04-29 17:05:00|122.37|119.97|122.09|119.69|122.37|119.97|122.09|119.69|0
1651251910000|2022-04-29 17:05:10|121.97|119.57|121.63|119.23|122.2|119.8|121.63|119.23|0
1651251920000|2022-04-29 17:05:20|121.75|119.35|121.52|119.12|121.75|119.35|121.52|119.12|0
1651251930000|2022-04-29 17:05:30|121.41|119.01|121.18|118.78|121.41|119.01|121.18|118.78|0
1651251940000|2022-04-29 17:05:40|121.29|118.89|121.07|118.67|121.29|118.89|121.07|118.67|0
1651251950000|2022-04-29 17:05:50|120.95|118.55|120.73|118.33|120.95|118.55|120.73|118.33|0
1651251960000|2022-04-29 17:06:00|120.5|118.1|120.5|118.1|120.73|118.33|120.5|118.1|0
1651251970000|2022-04-29 17:06:10|120.28|117.88|120.39|117.99|120.39|117.99|120.28|117.88|0
1651251980000|2022-04-29 17:06:20|120.5|118.1|120.84|118.44|120.84|118.44|120.5|118.1|0
1651251990000|2022-04-29 17:06:30|120.73|118.33|120.5|118.1|120.73|118.33|120.5|118.1|0
1651252000000|2022-04-29 17:06:40|120.56|118.16|120.62|118.22|120.62|118.22|120.39|117.99|0
1651252010000|2022-04-29 17:06:50|120.5|118.1|120.5|118.1|120.73|118.33|120.5|118.1|0
1651252020000|2022-04-29 17:07:00|120.39|117.99|120.73|118.33|120.73|118.33|120.39|117.99|0
1651252030000|2022-04-29 17:07:10|120.95|118.55|119.18|116.78|120.95|118.55|119.18|116.78|0
1651252040000|2022-04-29 17:07:20|118.51|116.11|118.78|116.38|118.78|116.38|118.51|116.11|0
1651252050000|2022-04-29 17:07:30|119|116.6|119|116.6|119.11|116.71|119|116.6|0
1651252060000|2022-04-29 17:07:40|119.11|116.71|118.89|116.49|119.11|116.71|118.78|116.38|0
1651252070000|2022-04-29 17:07:50|118.66|116.26|118.72|116.32|118.72|116.32|118.55|116.15|0
1651252080000|2022-04-29 17:08:00|118.66|116.26|117.99|115.59|118.66|116.26|117.77|115.37|0
1651252090000|2022-04-29 17:08:10|118.11|115.71|117.99|115.59|118.22|115.82|117.99|115.59|0
1651252100000|2022-04-29 17:08:20|117.88|115.48|117.88|115.48|117.99|115.59|117.88|115.48|0
1651252110000|2022-04-29 17:08:30|118.05|115.65|118.44|116.04|118.44|116.04|118.05|115.65|0
1651252120000|2022-04-29 17:08:40|118.66|116.26|118.33|115.93|118.66|116.26|118.16|115.76|0
1651252130000|2022-04-29 17:08:50|118.22|115.82|118.44|116.04|118.44|116.04|118.22|115.82|0
1651252140000|2022-04-29 17:09:00|118.55|116.15|118.83|116.43|118.83|116.43|118.55|116.15|0
1651252150000|2022-04-29 17:09:10|119|116.6|118.89|116.49|119.22|116.82|118.89|116.49|0
1651252160000|2022-04-29 17:09:20|119|116.6|118.89|116.49|119.11|116.71|118.89|116.49|0
1651252170000|2022-04-29 17:09:30|118.77|116.37|118.33|115.93|118.77|116.37|118.33|115.93|0
1651252180000|2022-04-29 17:09:40|118.44|116.04|118.55|116.15|118.77|116.37|118.44|116.04|0
1651252190000|2022-04-29 17:09:50|118.44|116.04|118.55|116.15|118.55|116.15|118.33|115.93|0
1651252200000|2022-04-29 17:10:00|118.44|116.04|118.33|115.93|118.44|116.04|118.33|115.93|0
1651252210000|2022-04-29 17:10:10|118.27|115.87|118.44|116.04|118.44|116.04|118.21|115.81|0
1651252220000|2022-04-29 17:10:20|118.33|115.93|118.49|116.09|118.55|116.15|118.33|115.93|0
1651252230000|2022-04-29 17:10:30|118.66|116.26|118.1|115.7|118.66|116.26|118.1|115.7|0
1651252240000|2022-04-29 17:10:40|118.05|115.65|118.44|116.04|118.55|116.15|118.05|115.65|0
1651252250000|2022-04-29 17:10:50|118.66|116.26|118.83|116.43|118.83|116.43|118.66|116.26|0
1651252260000|2022-04-29 17:11:00|119.11|116.71|118.88|116.48|119.27|116.87|118.88|116.48|0
1651252270000|2022-04-29 17:11:10|118.55|116.15|118.1|115.7|118.55|116.15|118.1|115.7|0
1651252280000|2022-04-29 17:11:20|118.33|115.93|118.55|116.15|118.55|116.15|118.33|115.93|0
1651252290000|2022-04-29 17:11:30|118.44|116.04|118.21|115.81|118.55|116.15|118.21|115.81|0
1651252300000|2022-04-29 17:11:40|117.99|115.59|118.1|115.7|118.1|115.7|117.99|115.59|0
1651252310000|2022-04-29 17:11:50|118.21|115.81|117.88|115.48|118.21|115.81|117.88|115.48|0
1651252320000|2022-04-29 17:12:00|118.1|115.7|117.99|115.59|118.1|115.7|117.99|115.59|0
1651252330000|2022-04-29 17:12:10|118.32|115.92|118.44|116.04|118.44|116.04|118.1|115.7|0
1651252340000|2022-04-29 17:12:20|118.32|115.92|118.88|116.48|118.88|116.48|118.32|115.92|0
1651252350000|2022-04-29 17:12:30|118.77|116.37|119.22|116.82|119.22|116.82|118.77|116.37|0
1651252360000|2022-04-29 17:12:40|119.11|116.71|119.11|116.71|119.44|117.04|119.11|116.71|0
1651252370000|2022-04-29 17:12:50|119.22|116.82|118.88|116.48|119.22|116.82|118.88|116.48|0
1651252380000|2022-04-29 17:13:00|119.22|116.82|119.33|116.93|119.44|117.04|119.22|116.82|0
1651252390000|2022-04-29 17:13:10|119.44|117.04|119.22|116.82|119.44|117.04|119.22|116.82|0
1651252400000|2022-04-29 17:13:20|119.1|116.7|119.44|117.04|119.44|117.04|119.1|116.7|0
1651252410000|2022-04-29 17:13:30|119.1|116.7|119.33|116.93|119.44|117.04|119.1|116.7|0
1651252420000|2022-04-29 17:13:40|119.22|116.82|119.33|116.93|119.44|117.04|119.22|116.82|0
1651252430000|2022-04-29 17:13:50|119.38|116.98|119.22|116.82|119.38|116.98|119.22|116.82|0
1651252440000|2022-04-29 17:14:00|119.55|117.15|118.99|116.59|119.55|117.15|118.99|116.59|0
1651252450000|2022-04-29 17:14:10|119.1|116.7|119.33|116.93|119.33|116.93|119.1|116.7|0
1651252460000|2022-04-29 17:14:20|119.49|117.09|119.66|117.26|119.66|117.26|119.33|116.93|0
1651252470000|2022-04-29 17:14:30|119.55|117.15|119.55|117.15|119.55|117.15|119.44|117.04|0
1651252480000|2022-04-29 17:14:40|119.61|117.21|119.44|117.04|119.66|117.26|119.44|117.04|0
1651252490000|2022-04-29 17:14:50|119.55|117.15|120.23|117.83|120.23|117.83|119.55|117.15|0
1651252500000|2022-04-29 17:15:00|120.28|117.88|120.56|118.16|120.56|118.16|120.28|117.88|0
1651252510000|2022-04-29 17:15:10|120.68|118.28|121.01|118.61|121.01|118.61|120.56|118.16|0
1651252520000|2022-04-29 17:15:20|121.24|118.84|121.35|118.95|121.35|118.95|121.24|118.84|0
1651252530000|2022-04-29 17:15:30|121.01|118.61|121.47|119.07|121.47|119.07|121.01|118.61|0
1651252540000|2022-04-29 17:15:40|121.81|119.41|122.2|119.8|122.2|119.8|121.81|119.41|0
1651252550000|2022-04-29 17:15:50|122.03|119.63|121.58|119.18|122.03|119.63|121.58|119.18|0
1651252560000|2022-04-29 17:16:00|120.9|118.5|120.45|118.05|120.9|118.5|120.45|118.05|0
1651252570000|2022-04-29 17:16:10|120.22|117.82|120.34|117.94|120.34|117.94|120.22|117.82|0
1651252580000|2022-04-29 17:16:20|120|117.6|119.77|117.37|120|117.6|119.77|117.37|0
1651252590000|2022-04-29 17:16:30|120.05|117.65|120.56|118.16|120.62|118.22|120.05|117.65|0
1651252600000|2022-04-29 17:16:40|120.79|118.39|121.13|118.73|121.13|118.73|120.79|118.39|0
1651252610000|2022-04-29 17:16:50|120.9|118.5|120.45|118.05|120.9|118.5|120.45|118.05|0
1651252620000|2022-04-29 17:17:00|120.34|117.94|120.45|118.05|120.45|118.05|120.22|117.82|0
1651252630000|2022-04-29 17:17:10|120.67|118.27|120.22|117.82|120.67|118.27|120.22|117.82|0
1651252640000|2022-04-29 17:17:20|120.34|117.94|120.34|117.94|120.45|118.05|120.34|117.94|0
1651252650000|2022-04-29 17:17:30|120.79|118.39|120.56|118.16|120.79|118.39|120.56|118.16|0
1651252660000|2022-04-29 17:17:40|120.67|118.27|121.13|118.73|121.13|118.73|120.45|118.05|0
1651252670000|2022-04-29 17:17:50|121.24|118.84|121.24|118.84|121.24|118.84|121.24|118.84|0
1651252680000|2022-04-29 17:18:00|121.01|118.61|121.01|118.61|121.01|118.61|120.67|118.27|0
1651252690000|2022-04-29 17:18:10|121.07|118.67|121.24|118.84|121.24|118.84|121.07|118.67|0
1651252700000|2022-04-29 17:18:20|121.29|118.89|121.35|118.95|121.8|119.4|121.29|118.89|0
1651252710000|2022-04-29 17:18:30|121.46|119.06|121.46|119.06|121.69|119.29|121.46|119.06|0
1651252720000|2022-04-29 17:18:40|121.24|118.84|121.35|118.95|121.35|118.95|121.24|118.84|0
1651252730000|2022-04-29 17:18:50|121.46|119.06|121.8|119.4|121.8|119.4|121.46|119.06|0
1651252740000|2022-04-29 17:19:00|121.46|119.06|121.46|119.06|121.46|119.06|121.35|118.95|0
1651252750000|2022-04-29 17:19:10|121.12|118.72|121.29|118.89|121.29|118.89|121.12|118.72|0
1651252760000|2022-04-29 17:19:20|121.35|118.95|121.46|119.06|121.58|119.18|121.35|118.95|0
1651252770000|2022-04-29 17:19:30|121.58|119.18|121.35|118.95|121.58|119.18|121.35|118.95|0
1651252780000|2022-04-29 17:19:40|121.46|119.06|121.46|119.06|121.58|119.18|121.46|119.06|0
1651252790000|2022-04-29 17:19:50|121.58|119.18|121.58|119.18|121.69|119.29|121.58|119.18|0
1651252800000|2022-04-29 17:20:00|121.46|119.06|121.12|118.72|121.58|119.18|121.12|118.72|0
1651252810000|2022-04-29 17:20:10|121.46|119.06|121.01|118.61|121.46|119.06|121.01|118.61|0
1651252820000|2022-04-29 17:20:20|120.78|118.38|120.67|118.27|120.95|118.55|120.67|118.27|0
1651252830000|2022-04-29 17:20:30|120.56|118.16|120.44|118.04|120.67|118.27|120.44|118.04|0
1651252840000|2022-04-29 17:20:40|120.67|118.27|121.35|118.95|121.35|118.95|120.67|118.27|0
1651252850000|2022-04-29 17:20:50|121.46|119.06|121.8|119.4|121.8|119.4|121.46|119.06|0
1651252860000|2022-04-29 17:21:00|121.69|119.29|122.48|120.08|122.48|120.08|121.69|119.29|0
1651252870000|2022-04-29 17:21:10|122.71|120.31|122.03|119.63|122.94|120.54|122.03|119.63|0
1651252880000|2022-04-29 17:21:20|121.91|119.51|122.26|119.86|122.26|119.86|121.91|119.51|0
1651252890000|2022-04-29 17:21:30|122.48|120.08|122.26|119.86|122.48|120.08|122.26|119.86|0
1651252900000|2022-04-29 17:21:40|122.14|119.74|122.6|120.2|122.6|120.2|122.14|119.74|0
1651252910000|2022-04-29 17:21:50|122.48|120.08|122.83|120.43|122.83|120.43|122.37|119.97|0
1651252920000|2022-04-29 17:22:00|122.94|120.54|122.71|120.31|123.05|120.65|122.71|120.31|0
1651252930000|2022-04-29 17:22:10|122.6|120.2|122.37|119.97|122.6|120.2|122.26|119.86|0
1651252940000|2022-04-29 17:22:20|122.48|120.08|122.6|120.2|122.6|120.2|122.48|120.08|0
1651252950000|2022-04-29 17:22:30|122.48|120.08|121.91|119.51|122.48|120.08|121.91|119.51|0
1651252960000|2022-04-29 17:22:40|121.8|119.4|121.57|119.17|121.8|119.4|121.46|119.06|0
1651252970000|2022-04-29 17:22:50|121.69|119.29|122.14|119.74|122.14|119.74|121.69|119.29|0
1651252980000|2022-04-29 17:23:00|122.25|119.85|122.03|119.63|122.37|119.97|122.03|119.63|0
1651252990000|2022-04-29 17:23:10|122.37|119.97|122.82|120.42|122.82|120.42|122.37|119.97|0
1651253000000|2022-04-29 17:23:20|122.71|120.31|122.82|120.42|122.82|120.42|122.6|120.2|0
1651253010000|2022-04-29 17:23:30|122.94|120.54|122.71|120.31|122.94|120.54|122.6|120.2|0
1651253020000|2022-04-29 17:23:40|123.05|120.65|123.17|120.77|123.17|120.77|123.05|120.65|0
1651253030000|2022-04-29 17:23:50|123.11|120.71|123.17|120.77|123.17|120.77|123.05|120.65|0
1651253040000|2022-04-29 17:24:00|123.39|120.99|123.62|121.22|123.62|121.22|123.39|120.99|0
1651253050000|2022-04-29 17:24:10|123.97|121.57|123.68|121.28|123.97|121.57|123.68|121.28|0
1651253060000|2022-04-29 17:24:20|123.74|121.34|123.51|121.11|123.74|121.34|123.28|120.88|0
1651253070000|2022-04-29 17:24:30|123.62|121.22|123.85|121.45|123.85|121.45|123.39|120.99|0
1651253080000|2022-04-29 17:24:40|123.97|121.57|124.31|121.91|124.31|121.91|123.97|121.57|0
1651253090000|2022-04-29 17:24:50|124.2|121.8|124.31|121.91|124.31|121.91|124.2|121.8|0
1651253100000|2022-04-29 17:25:00|124.08|121.68|124.66|122.26|124.66|122.26|124.08|121.68|0
1651253110000|2022-04-29 17:25:10|125.12|122.72|124.77|122.37|125.12|122.72|124.66|122.26|0
1651253120000|2022-04-29 17:25:20|125|122.6|125.23|122.83|125.23|122.83|125|122.6|0
1651253130000|2022-04-29 17:25:30|125.29|122.89|125.46|123.06|125.46|123.06|125.29|122.89|0
1651253140000|2022-04-29 17:25:40|125.23|122.83|124.89|122.49|125.23|122.83|124.89|122.49|0
1651253150000|2022-04-29 17:25:50|125|122.6|124.77|122.37|125|122.6|124.77|122.37|0
1651253160000|2022-04-29 17:26:00|124.54|122.14|125|122.6|125|122.6|124.54|122.14|0
1651253170000|2022-04-29 17:26:10|124.77|122.37|125.23|122.83|125.23|122.83|124.77|122.37|0
1651253180000|2022-04-29 17:26:20|125.35|122.95|125.46|123.06|125.46|123.06|125.35|122.95|0
1651253190000|2022-04-29 17:26:30|125.69|123.29|126.39|123.99|126.39|123.99|125.69|123.29|0
1651253200000|2022-04-29 17:26:40|126.51|124.11|126.27|123.87|126.51|124.11|126.27|123.87|0
1651253210000|2022-04-29 17:26:50|126.39|123.99|126.04|123.64|126.39|123.99|126.04|123.64|0
1651253220000|2022-04-29 17:27:00|125.58|123.18|125|122.6|125.58|123.18|125|122.6|0
1651253230000|2022-04-29 17:27:10|124.88|122.48|125.35|122.95|125.35|122.95|124.88|122.48|0
1651253240000|2022-04-29 17:27:20|125.12|122.72|125.11|122.71|125.23|122.83|125|122.6|0
1651253250000|2022-04-29 17:27:30|124.88|122.48|125|122.6|125|122.6|124.88|122.48|0
1651253260000|2022-04-29 17:27:40|124.88|122.48|125|122.6|125.11|122.71|124.88|122.48|0
1651253270000|2022-04-29 17:27:50|124.88|122.48|124.77|122.37|124.88|122.48|124.54|122.14|0
1651253280000|2022-04-29 17:28:00|124.65|122.25|123.96|121.56|124.65|122.25|123.96|121.56|0
1651253290000|2022-04-29 17:28:10|124.08|121.68|124.25|121.85|124.25|121.85|124.08|121.68|0
1651253300000|2022-04-29 17:28:20|124.08|121.68|123.5|121.1|124.19|121.79|123.5|121.1|0
1651253310000|2022-04-29 17:28:30|123.28|120.88|123.39|120.99|123.39|120.99|123.28|120.88|0
1651253320000|2022-04-29 17:28:40|123.28|120.88|123.39|120.99|123.39|120.99|123.27|120.87|0
1651253330000|2022-04-29 17:28:50|123.5|121.1|123.39|120.99|123.5|121.1|123.39|120.99|0
1651253340000|2022-04-29 17:29:00|123.16|120.76|123.16|120.76|123.16|120.76|122.99|120.59|0
1651253350000|2022-04-29 17:29:10|123.27|120.87|123.27|120.87|123.27|120.87|123.05|120.65|0
1651253360000|2022-04-29 17:29:20|123.21|120.81|122.93|120.53|123.27|120.87|122.93|120.53|0
1651253370000|2022-04-29 17:29:30|123.05|120.65|123.27|120.87|123.27|120.87|123.05|120.65|0
1651253380000|2022-04-29 17:29:40|123.39|120.99|123.16|120.76|123.39|120.99|123.16|120.76|0
1651253390000|2022-04-29 17:29:50|123.39|120.99|123.16|120.76|123.39|120.99|123.1|120.7|0
1651253400000|2022-04-29 17:30:00|122.82|120.42|123.73|121.33|123.73|121.33|122.82|120.42|0
1651253410000|2022-04-29 17:30:10|123.5|121.1|123.9|121.5|123.9|121.5|123.5|121.1|0
1651253420000|2022-04-29 17:30:20|123.85|121.45|124.42|122.02|124.42|122.02|123.85|121.45|0
1651253430000|2022-04-29 17:30:30|124.31|121.91|124.19|121.79|124.31|121.91|124.08|121.68|0
1651253440000|2022-04-29 17:30:40|124.42|122.02|124.65|122.25|124.65|122.25|124.36|121.96|0
1651253450000|2022-04-29 17:30:50|124.42|122.02|124.65|122.25|124.65|122.25|124.3|121.9|0
1651253460000|2022-04-29 17:31:00|124.53|122.13|124.53|122.13|124.65|122.25|124.53|122.13|0
1651253470000|2022-04-29 17:31:10|124.3|121.9|124.76|122.36|124.76|122.36|124.3|121.9|0
1651253480000|2022-04-29 17:31:20|125.11|122.71|125.23|122.83|125.34|122.94|125.11|122.71|0
1651253490000|2022-04-29 17:31:30|125.34|122.94|125.8|123.4|125.8|123.4|125.34|122.94|0
1651253500000|2022-04-29 17:31:40|125.46|123.06|124.53|122.13|125.46|123.06|124.53|122.13|0
1651253510000|2022-04-29 17:31:50|124.3|121.9|123.5|121.1|124.3|121.9|123.5|121.1|0
1651253520000|2022-04-29 17:32:00|123.27|120.87|123.73|121.33|123.73|121.33|123.27|120.87|0
1651253530000|2022-04-29 17:32:10|124.07|121.67|124.53|122.13|124.53|122.13|124.07|121.67|0
1651253540000|2022-04-29 17:32:20|124.65|122.25|124.88|122.48|124.88|122.48|124.65|122.25|0
1651253550000|2022-04-29 17:32:30|124.99|122.59|124.65|122.25|124.99|122.59|124.65|122.25|0
1651253560000|2022-04-29 17:32:40|124.76|122.36|124.88|122.48|125.11|122.71|124.76|122.36|0
1651253570000|2022-04-29 17:32:50|124.65|122.25|124.59|122.19|124.65|122.25|124.53|122.13|0
1651253580000|2022-04-29 17:33:00|124.53|122.13|124.19|121.79|124.53|122.13|124.19|121.79|0
1651253590000|2022-04-29 17:33:10|124.42|122.02|124.42|122.02|124.53|122.13|124.42|122.02|0
1651253600000|2022-04-29 17:33:20|124.53|122.13|125.11|122.71|125.11|122.71|124.53|122.13|0
1651253610000|2022-04-29 17:33:30|124.99|122.59|124.99|122.59|125.11|122.71|124.99|122.59|0
1651253620000|2022-04-29 17:33:40|124.88|122.48|124.65|122.25|124.88|122.48|124.53|122.13|0
1651253630000|2022-04-29 17:33:50|124.99|122.59|124.88|122.48|124.99|122.59|124.88|122.48|0
1651253640000|2022-04-29 17:34:00|124.53|122.13|124.76|122.36|124.76|122.36|124.53|122.13|0
1651253650000|2022-04-29 17:34:10|124.65|122.25|124.88|122.48|124.88|122.48|124.65|122.25|0
1651253660000|2022-04-29 17:34:20|124.76|122.36|124.65|122.25|124.76|122.36|124.42|122.02|0
1651253670000|2022-04-29 17:34:30|124.47|122.07|124.19|121.79|124.47|122.07|124.07|121.67|0
1651253680000|2022-04-29 17:34:40|124.3|121.9|124.3|121.9|124.3|121.9|124.3|121.9|0
1651253690000|2022-04-29 17:34:50|124.42|122.02|124.65|122.25|124.76|122.36|124.42|122.02|0
1651253700000|2022-04-29 17:35:00|124.42|122.02|123.84|121.44|124.47|122.07|123.84|121.44|0
1651253710000|2022-04-29 17:35:10|124.07|121.67|124.93|122.53|124.93|122.53|124.07|121.67|0
1651253720000|2022-04-29 17:35:20|125.11|122.71|125.57|123.17|125.57|123.17|125.11|122.71|0
1651253730000|2022-04-29 17:35:30|125.11|122.71|125.34|122.94|125.45|123.05|125.11|122.71|0
1651253740000|2022-04-29 17:35:40|125.45|123.05|125.34|122.94|125.45|123.05|125.22|122.82|0
1651253750000|2022-04-29 17:35:50|125.45|123.05|125.22|122.82|125.45|123.05|125.22|122.82|0
1651253760000|2022-04-29 17:36:00|125.34|122.94|125.97|123.57|125.97|123.57|125.34|122.94|0
1651253770000|2022-04-29 17:36:10|126.03|123.63|126.15|123.75|126.15|123.75|125.8|123.4|0
1651253780000|2022-04-29 17:36:20|126.38|123.98|126.38|123.98|126.38|123.98|126.15|123.75|0
1651253790000|2022-04-29 17:36:30|126.5|124.1|126.61|124.21|126.61|124.21|126.5|124.1|0
1651253800000|2022-04-29 17:36:40|126.73|124.33|126.61|124.21|126.84|124.44|126.61|124.21|0
1651253810000|2022-04-29 17:36:50|126.73|124.33|126.61|124.21|126.84|124.44|126.61|124.21|0
1651253820000|2022-04-29 17:37:00|126.73|124.33|127.43|125.03|127.43|125.03|126.73|124.33|0
1651253830000|2022-04-29 17:37:10|127.31|124.91|126.96|124.56|127.31|124.91|126.96|124.56|0
1651253840000|2022-04-29 17:37:20|126.78|124.38|126.84|124.44|126.84|124.44|126.73|124.33|0
1651253850000|2022-04-29 17:37:30|126.9|124.5|127.13|124.73|127.13|124.73|126.84|124.44|0
1651253860000|2022-04-29 17:37:40|127.31|124.91|127.43|125.03|127.43|125.03|127.31|124.91|0
1651253870000|2022-04-29 17:37:50|127.54|125.14|127.78|125.38|127.78|125.38|127.54|125.14|0
1651253880000|2022-04-29 17:38:00|127.89|125.49|127.37|124.97|128.13|125.73|127.37|124.97|0
1651253890000|2022-04-29 17:38:10|127.19|124.79|126.96|124.56|127.19|124.79|126.96|124.56|0
1651253900000|2022-04-29 17:38:20|126.73|124.33|126.26|123.86|126.73|124.33|126.26|123.86|0
1651253910000|2022-04-29 17:38:30|125.91|123.51|125.91|123.51|126.03|123.63|125.68|123.28|0
1651253920000|2022-04-29 17:38:40|125.97|123.57|125.45|123.05|125.97|123.57|125.45|123.05|0
1651253930000|2022-04-29 17:38:50|125.57|123.17|125.91|123.51|125.91|123.51|125.33|122.93|0
1651253940000|2022-04-29 17:39:00|125.85|123.45|125.8|123.4|125.91|123.51|125.68|123.28|0
1651253950000|2022-04-29 17:39:10|126.14|123.74|126.03|123.63|126.14|123.74|125.8|123.4|0
1651253960000|2022-04-29 17:39:20|125.85|123.45|125.68|123.28|125.85|123.45|125.56|123.16|0
1651253970000|2022-04-29 17:39:30|125.8|123.4|125.68|123.28|125.8|123.4|125.68|123.28|0
1651253980000|2022-04-29 17:39:40|125.56|123.16|125.33|122.93|125.56|123.16|125.33|122.93|0
1651253990000|2022-04-29 17:39:50|125.16|122.76|124.87|122.47|125.33|122.93|124.87|122.47|0
1651254000000|2022-04-29 17:40:00|124.99|122.59|125.1|122.7|125.1|122.7|124.99|122.59|0
1651254010000|2022-04-29 17:40:10|124.93|122.53|124.99|122.59|124.99|122.59|124.87|122.47|0
1651254020000|2022-04-29 17:40:20|124.87|122.47|124.53|122.13|124.87|122.47|124.53|122.13|0
1651254030000|2022-04-29 17:40:30|124.18|121.78|123.84|121.44|124.18|121.78|123.84|121.44|0
1651254040000|2022-04-29 17:40:40|123.72|121.32|123.38|120.98|123.72|121.32|123.38|120.98|0
1651254050000|2022-04-29 17:40:50|123.61|121.21|123.2|120.8|123.61|121.21|123.2|120.8|0
1651254060000|2022-04-29 17:41:00|123.03|120.63|123.15|120.75|123.15|120.75|122.92|120.52|0
1651254070000|2022-04-29 17:41:10|123.38|120.98|123.26|120.86|123.38|120.98|123.15|120.75|0
1651254080000|2022-04-29 17:41:20|123.15|120.75|123.15|120.75|123.26|120.86|123.15|120.75|0
1651254090000|2022-04-29 17:41:30|123.26|120.86|123.15|120.75|123.26|120.86|123.15|120.75|0
1651254100000|2022-04-29 17:41:40|123.26|120.86|123.26|120.86|123.38|120.98|123.26|120.86|0
1651254110000|2022-04-29 17:41:50|123.38|120.98|123.38|120.98|123.49|121.09|123.38|120.98|0
1651254120000|2022-04-29 17:42:00|123.15|120.75|123.15|120.75|123.49|121.09|123.15|120.75|0
1651254130000|2022-04-29 17:42:10|123.38|120.98|123.38|120.98|123.49|121.09|123.38|120.98|0
1651254140000|2022-04-29 17:42:20|123.83|121.43|123.72|121.32|123.83|121.43|123.72|121.32|0
1651254150000|2022-04-29 17:42:30|123.49|121.09|123.26|120.86|123.49|121.09|123.26|120.86|0
1651254160000|2022-04-29 17:42:40|123.15|120.75|123.03|120.63|123.15|120.75|123.03|120.63|0
1651254170000|2022-04-29 17:42:50|123.15|120.75|123.49|121.09|123.49|121.09|123.15|120.75|0
1651254180000|2022-04-29 17:43:00|123.26|120.86|123.37|120.97|123.37|120.97|123.26|120.86|0
1651254190000|2022-04-29 17:43:10|123.03|120.63|121.89|119.49|123.03|120.63|121.89|119.49|0
1651254200000|2022-04-29 17:43:20|122.01|119.61|122.01|119.61|122.23|119.83|122.01|119.61|0
1651254210000|2022-04-29 17:43:30|121.89|119.49|121.66|119.26|121.89|119.49|121.66|119.26|0
1651254220000|2022-04-29 17:43:40|121.55|119.15|121.55|119.15|121.66|119.26|121.55|119.15|0
1651254230000|2022-04-29 17:43:50|121.44|119.04|121.55|119.15|121.55|119.15|121.44|119.04|0
1651254240000|2022-04-29 17:44:00|121.32|118.92|121.32|118.92|121.38|118.98|121.32|118.92|0
1651254250000|2022-04-29 17:44:10|120.87|118.47|120.65|118.25|120.87|118.47|120.65|118.25|0
1651254260000|2022-04-29 17:44:20|120.53|118.13|120.76|118.36|120.76|118.36|120.53|118.13|0
1651254270000|2022-04-29 17:44:30|120.98|118.58|121.32|118.92|121.32|118.92|120.87|118.47|0
1651254280000|2022-04-29 17:44:40|121.21|118.81|121.32|118.92|121.32|118.92|121.21|118.81|0
1651254290000|2022-04-29 17:44:50|121.55|119.15|121.55|119.15|121.55|119.15|121.44|119.04|0
1651254300000|2022-04-29 17:45:00|121.21|118.81|121.44|119.04|121.44|119.04|121.21|118.81|0
1651254310000|2022-04-29 17:45:10|121.1|118.7|120.76|118.36|121.1|118.7|120.76|118.36|0
1651254320000|2022-04-29 17:45:20|120.53|118.13|120.42|118.02|120.53|118.13|120.42|118.02|0
1651254330000|2022-04-29 17:45:30|120.53|118.13|120.42|118.02|120.53|118.13|120.42|118.02|0
1651254340000|2022-04-29 17:45:40|120.76|118.36|120.87|118.47|120.87|118.47|120.64|118.24|0
1651254350000|2022-04-29 17:45:50|120.98|118.58|120.53|118.13|121.1|118.7|120.53|118.13|0
1651254360000|2022-04-29 17:46:00|120.42|118.02|120.31|117.91|120.42|118.02|120.19|117.79|0
1651254370000|2022-04-29 17:46:10|120.42|118.02|120.36|117.96|120.53|118.13|120.36|117.96|0
1651254380000|2022-04-29 17:46:20|120.42|118.02|120.53|118.13|120.53|118.13|120.42|118.02|0
1651254390000|2022-04-29 17:46:30|120.42|118.02|120.08|117.68|120.42|118.02|120.08|117.68|0
1651254400000|2022-04-29 17:46:40|119.97|117.57|119.63|117.23|119.97|117.57|119.63|117.23|0
1651254410000|2022-04-29 17:46:50|119.74|117.34|119.63|117.23|119.74|117.34|119.63|117.23|0
1651254420000|2022-04-29 17:47:00|119.74|117.34|120.08|117.68|120.08|117.68|119.74|117.34|0
1651254430000|2022-04-29 17:47:10|119.85|117.45|119.29|116.89|119.85|117.45|119.29|116.89|0
1651254440000|2022-04-29 17:47:20|119.41|117.01|119.63|117.23|119.63|117.23|119.41|117.01|0
1651254450000|2022-04-29 17:47:30|119.52|117.12|119.52|117.12|119.52|117.12|119.41|117.01|0
1651254460000|2022-04-29 17:47:40|119.41|117.01|119.63|117.23|119.63|117.23|119.41|117.01|0
1651254470000|2022-04-29 17:47:50|119.4|117|119.29|116.89|119.4|117|119.29|116.89|0
1651254480000|2022-04-29 17:48:00|119.07|116.67|119.29|116.89|119.29|116.89|119.07|116.67|0
1651254490000|2022-04-29 17:48:10|119.18|116.78|119.18|116.78|119.29|116.89|119.18|116.78|0
1651254500000|2022-04-29 17:48:20|119.07|116.67|119.29|116.89|119.29|116.89|119.07|116.67|0
1651254510000|2022-04-29 17:48:30|119.18|116.78|119.52|117.12|119.52|117.12|119.18|116.78|0
1651254520000|2022-04-29 17:48:40|119.74|117.34|119.63|117.23|119.85|117.45|119.63|117.23|0
1651254530000|2022-04-29 17:48:50|119.52|117.12|119.52|117.12|119.63|117.23|119.52|117.12|0
1651254540000|2022-04-29 17:49:00|119.18|116.78|119.4|117|119.4|117|119.18|116.78|0
1651254550000|2022-04-29 17:49:10|119.18|116.78|119.18|116.78|119.18|116.78|119.07|116.67|0
1651254560000|2022-04-29 17:49:20|119.29|116.89|119.74|117.34|119.74|117.34|119.29|116.89|0
1651254570000|2022-04-29 17:49:30|119.85|117.45|119.85|117.45|119.85|117.45|119.74|117.34|0
1651254580000|2022-04-29 17:49:40|119.4|117|119.29|116.89|119.52|117.12|119.29|116.89|0
1651254590000|2022-04-29 17:49:50|119.07|116.67|119.18|116.78|119.29|116.89|119.07|116.67|0
1651254600000|2022-04-29 17:50:00|119.74|117.34|119.51|117.11|119.74|117.34|119.4|117|0
1651254610000|2022-04-29 17:50:10|119.63|117.23|118.95|116.55|119.63|117.23|118.95|116.55|0
1651254620000|2022-04-29 17:50:20|119.07|116.67|119.29|116.89|119.29|116.89|119.07|116.67|0
1651254630000|2022-04-29 17:50:30|119.18|116.78|119.18|116.78|119.4|117|119.18|116.78|0
1651254640000|2022-04-29 17:50:40|119.29|116.89|119.18|116.78|119.29|116.89|119.18|116.78|0
1651254650000|2022-04-29 17:50:50|119.29|116.89|119.18|116.78|119.4|117|119.18|116.78|0
1651254660000|2022-04-29 17:51:00|119.07|116.67|118.95|116.55|119.07|116.67|118.95|116.55|0
1651254670000|2022-04-29 17:51:10|119.07|116.67|119.29|116.89|119.29|116.89|119.07|116.67|0
1651254680000|2022-04-29 17:51:20|119.4|117|120.24|117.84|120.24|117.84|119.4|117|0
1651254690000|2022-04-29 17:51:30|120.07|117.67|119.74|117.34|120.07|117.67|119.74|117.34|0
1651254700000|2022-04-29 17:51:40|119.85|117.45|119.96|117.56|119.96|117.56|119.74|117.34|0
1651254710000|2022-04-29 17:51:50|120.07|117.67|120.19|117.79|120.3|117.9|120.07|117.67|0
1651254720000|2022-04-29 17:52:00|120.3|117.9|120.19|117.79|120.3|117.9|120.19|117.79|0
1651254730000|2022-04-29 17:52:10|120.07|117.67|120.07|117.67|120.07|117.67|119.96|117.56|0
1651254740000|2022-04-29 17:52:20|119.96|117.56|120.07|117.67|120.07|117.67|119.96|117.56|0
1651254750000|2022-04-29 17:52:30|120.19|117.79|119.85|117.45|120.19|117.79|119.85|117.45|0
1651254760000|2022-04-29 17:52:40|119.74|117.34|119.29|116.89|119.74|117.34|119.29|116.89|0
1651254770000|2022-04-29 17:52:50|119.4|117|119.4|117|119.4|117|119.29|116.89|0
1651254780000|2022-04-29 17:53:00|119.18|116.78|119.62|117.22|119.62|117.22|119.18|116.78|0
1651254790000|2022-04-29 17:53:10|119.51|117.11|119.29|116.89|119.57|117.17|119.29|116.89|0
1651254800000|2022-04-29 17:53:20|119.18|116.78|118.95|116.55|119.18|116.78|118.95|116.55|0
1651254810000|2022-04-29 17:53:30|118.84|116.44|118.84|116.44|118.95|116.55|118.84|116.44|0
1651254820000|2022-04-29 17:53:40|118.95|116.55|118.84|116.44|118.95|116.55|118.84|116.44|0
1651254830000|2022-04-29 17:53:50|119.06|116.66|118.73|116.33|119.17|116.77|118.73|116.33|0
1651254840000|2022-04-29 17:54:00|118.95|116.55|118.84|116.44|119.06|116.66|118.84|116.44|0
1651254850000|2022-04-29 17:54:10|119.06|116.66|119.29|116.89|119.29|116.89|119.06|116.66|0
1651254860000|2022-04-29 17:54:20|119.4|117|119.17|116.77|119.4|117|119.17|116.77|0
1651254870000|2022-04-29 17:54:30|119.29|116.89|118.84|116.44|119.29|116.89|118.84|116.44|0
1651254880000|2022-04-29 17:54:40|118.95|116.55|119.17|116.77|119.17|116.77|118.84|116.44|0
1651254890000|2022-04-29 17:54:50|119.06|116.66|118.95|116.55|119.06|116.66|118.95|116.55|0
1651254900000|2022-04-29 17:55:00|118.5|116.1|118.5|116.1|118.73|116.33|118.5|116.1|0
1651254910000|2022-04-29 17:55:10|118.61|116.21|118.39|115.99|118.61|116.21|118.39|115.99|0
1651254920000|2022-04-29 17:55:20|118.17|115.77|118.17|115.77|118.28|115.88|118.17|115.77|0
1651254930000|2022-04-29 17:55:30|118.28|115.88|118.06|115.66|118.28|115.88|118.06|115.66|0
1651254940000|2022-04-29 17:55:40|118.17|115.77|118.17|115.77|118.28|115.88|118.17|115.77|0
1651254950000|2022-04-29 17:55:50|118.28|115.88|118.95|116.55|118.95|116.55|118.28|115.88|0
1651254960000|2022-04-29 17:56:00|118.84|116.44|118.28|115.88|118.84|116.44|118.28|115.88|0
1651254970000|2022-04-29 17:56:10|118.39|115.99|118.72|116.32|118.72|116.32|118.39|115.99|0
1651254980000|2022-04-29 17:56:20|118.84|116.44|118.5|116.1|118.84|116.44|118.5|116.1|0
1651254990000|2022-04-29 17:56:30|118.61|116.21|118.61|116.21|118.72|116.32|118.61|116.21|0
1651255000000|2022-04-29 17:56:40|118.84|116.44|118.95|116.55|118.95|116.55|118.84|116.44|0
1651255010000|2022-04-29 17:56:50|119.06|116.66|119.4|117|119.51|117.11|119.06|116.66|0
1651255020000|2022-04-29 17:57:00|119.17|116.77|119.17|116.77|119.17|116.77|118.89|116.49|0
1651255030000|2022-04-29 17:57:10|119.4|117|119.4|117|119.4|117|119.28|116.88|0
1651255040000|2022-04-29 17:57:20|119.17|116.77|119.06|116.66|119.17|116.77|118.95|116.55|0
1651255050000|2022-04-29 17:57:30|118.95|116.55|118.61|116.21|118.95|116.55|118.61|116.21|0
1651255060000|2022-04-29 17:57:40|118.72|116.32|118.83|116.43|118.84|116.44|118.72|116.32|0
1651255070000|2022-04-29 17:57:50|118.95|116.55|118.72|116.32|118.95|116.55|118.61|116.21|0
1651255080000|2022-04-29 17:58:00|118.61|116.21|118.5|116.1|118.61|116.21|118.28|115.88|0
1651255090000|2022-04-29 17:58:10|118.66|116.26|118.44|116.04|118.66|116.26|118.44|116.04|0
1651255100000|2022-04-29 17:58:20|118.61|116.21|118.61|116.21|118.72|116.32|118.61|116.21|0
1651255110000|2022-04-29 17:58:30|118.39|115.99|118.16|115.76|118.39|115.99|118.16|115.76|0
1651255120000|2022-04-29 17:58:40|118.5|116.1|118.39|115.99|118.61|116.21|118.39|115.99|0
1651255130000|2022-04-29 17:58:50|118.5|116.1|118.44|116.04|118.5|116.1|118.39|115.99|0
1651255140000|2022-04-29 17:59:00|118.72|116.32|118.61|116.21|119.06|116.66|118.61|116.21|0
1651255150000|2022-04-29 17:59:10|118.5|116.1|118.28|115.88|118.5|116.1|118.16|115.76|0
1651255160000|2022-04-29 17:59:20|118.39|115.99|118.44|116.04|118.5|116.1|118.28|115.88|0
1651255170000|2022-04-29 17:59:30|118.72|116.32|118.94|116.54|118.94|116.54|118.72|116.32|0
1651255180000|2022-04-29 17:59:40|119.06|116.66|118.72|116.32|119.06|116.66|118.72|116.32|0
1651255190000|2022-04-29 17:59:50|118.61|116.21|118.5|116.1|118.61|116.21|118.39|115.99|0
1651255200000|2022-04-29 18:00:00|118.39|115.99|118.83|116.43|118.83|116.43|118.39|115.99|0
1651255210000|2022-04-29 18:00:10|118.94|116.54|118.5|116.1|118.94|116.54|118.5|116.1|0
1651255220000|2022-04-29 18:00:20|118.72|116.32|117.94|115.54|118.72|116.32|117.94|115.54|0
1651255230000|2022-04-29 18:00:30|117.61|115.21|117.27|114.87|117.61|115.21|117.27|114.87|0
1651255240000|2022-04-29 18:00:40|117.22|114.82|117.16|114.76|117.38|114.98|117.16|114.76|0
1651255250000|2022-04-29 18:00:50|116.94|114.54|117.05|114.65|117.05|114.65|116.94|114.54|0
1651255260000|2022-04-29 18:01:00|116.94|114.54|116.61|114.21|116.94|114.54|116.61|114.21|0
1651255270000|2022-04-29 18:01:10|116.06|113.66|116.28|113.88|116.28|113.88|115.95|113.55|0
1651255280000|2022-04-29 18:01:20|116.17|113.77|116.5|114.1|116.5|114.1|116.17|113.77|0
1651255290000|2022-04-29 18:01:30|116.72|114.32|116.72|114.32|116.72|114.32|116.61|114.21|0
1651255300000|2022-04-29 18:01:40|116.94|114.54|117.16|114.76|117.27|114.87|116.94|114.54|0
1651255310000|2022-04-29 18:01:50|117.05|114.65|117.16|114.76|117.16|114.76|116.94|114.54|0
1651255320000|2022-04-29 18:02:00|117.38|114.98|117.27|114.87|117.49|115.09|117.27|114.87|0
1651255330000|2022-04-29 18:02:10|117.38|114.98|116.72|114.32|117.38|114.98|116.72|114.32|0
1651255340000|2022-04-29 18:02:20|116.83|114.43|117.16|114.76|117.16|114.76|116.83|114.43|0
1651255350000|2022-04-29 18:02:30|117.27|114.87|117.38|114.98|117.38|114.98|117.27|114.87|0
1651255360000|2022-04-29 18:02:40|117.27|114.87|117.27|114.87|117.6|115.2|117.27|114.87|0
1651255370000|2022-04-29 18:02:50|117.38|114.98|116.94|114.54|117.38|114.98|116.94|114.54|0
1651255380000|2022-04-29 18:03:00|117.05|114.65|117.27|114.87|117.38|114.98|117.05|114.65|0
1651255390000|2022-04-29 18:03:10|117.38|114.98|117.27|114.87|117.49|115.09|117.27|114.87|0
1651255400000|2022-04-29 18:03:20|117.05|114.65|117.38|114.98|117.38|114.98|117.05|114.65|0
1651255410000|2022-04-29 18:03:30|117.16|114.76|117.38|114.98|117.38|114.98|117.16|114.76|0
1651255420000|2022-04-29 18:03:40|117.27|114.87|117.43|115.03|117.43|115.03|117.16|114.76|0
1651255430000|2022-04-29 18:03:50|117.49|115.09|117.83|115.43|117.83|115.43|117.49|115.09|0
1651255440000|2022-04-29 18:04:00|117.49|115.09|117.49|115.09|117.6|115.2|117.49|115.09|0
1651255450000|2022-04-29 18:04:10|116.94|114.54|116.72|114.32|116.94|114.54|116.72|114.32|0
1651255460000|2022-04-29 18:04:20|116.83|114.43|116.72|114.32|116.94|114.54|116.72|114.32|0
1651255470000|2022-04-29 18:04:30|116.83|114.43|116.61|114.21|116.83|114.43|116.61|114.21|0
1651255480000|2022-04-29 18:04:40|116.72|114.32|116.72|114.32|116.72|114.32|116.39|113.99|0
1651255490000|2022-04-29 18:04:50|116.61|114.21|116.61|114.21|116.72|114.32|116.61|114.21|0
1651255500000|2022-04-29 18:05:00|116.72|114.32|116.38|113.98|116.72|114.32|116.38|113.98|0
1651255510000|2022-04-29 18:05:10|116.72|114.32|116.94|114.54|116.94|114.54|116.72|114.32|0
1651255520000|2022-04-29 18:05:20|116.61|114.21|116.27|113.87|116.61|114.21|116.27|113.87|0
1651255530000|2022-04-29 18:05:30|116.05|113.65|116.61|114.21|116.61|114.21|116.05|113.65|0
1651255540000|2022-04-29 18:05:40|116.38|113.98|116.16|113.76|116.38|113.98|116.05|113.65|0
1651255550000|2022-04-29 18:05:50|115.83|113.43|115.94|113.54|115.94|113.54|115.83|113.43|0
1651255560000|2022-04-29 18:06:00|116.05|113.65|116.27|113.87|116.27|113.87|116.05|113.65|0
1651255570000|2022-04-29 18:06:10|116.16|113.76|116.16|113.76|116.27|113.87|116.16|113.76|0
1651255580000|2022-04-29 18:06:20|116.05|113.65|116.05|113.65|116.16|113.76|116.05|113.65|0
1651255590000|2022-04-29 18:06:30|115.94|113.54|115.89|113.49|115.94|113.54|115.89|113.49|0
1651255600000|2022-04-29 18:06:40|115.61|113.21|115.61|113.21|115.83|113.43|115.5|113.1|0
1651255610000|2022-04-29 18:06:50|115.5|113.1|115.5|113.1|115.5|113.1|115.5|113.1|0
1651255620000|2022-04-29 18:07:00|115.61|113.21|115.5|113.1|115.61|113.21|115.39|112.99|0
1651255630000|2022-04-29 18:07:10|115.61|113.21|115.39|112.99|115.61|113.21|115.39|112.99|0
1651255640000|2022-04-29 18:07:20|115.5|113.1|115.61|113.21|115.61|113.21|115.5|113.1|0
1651255650000|2022-04-29 18:07:30|115.5|113.1|116.49|114.09|116.49|114.09|115.5|113.1|0
1651255660000|2022-04-29 18:07:40|116.6|114.2|116.38|113.98|116.71|114.31|116.38|113.98|0
1651255670000|2022-04-29 18:07:50|116.16|113.76|116.16|113.76|116.27|113.87|115.83|113.43|0
1651255680000|2022-04-29 18:08:00|116.38|113.98|116.38|113.98|116.49|114.09|116.27|113.87|0
1651255690000|2022-04-29 18:08:10|116.27|113.87|116.16|113.76|116.27|113.87|115.94|113.54|0
1651255700000|2022-04-29 18:08:20|116.27|113.87|116.38|113.98|116.38|113.98|116.27|113.87|0
1651255710000|2022-04-29 18:08:30|116.49|114.09|116.49|114.09|116.49|114.09|116.49|114.09|0
1651255720000|2022-04-29 18:08:40|116.38|113.98|116.16|113.76|116.38|113.98|116.05|113.65|0
1651255730000|2022-04-29 18:08:50|116.05|113.65|116.16|113.76|116.16|113.76|116.05|113.65|0
1651255740000|2022-04-29 18:09:00|116.05|113.65|116.38|113.98|116.6|114.2|116.05|113.65|0
1651255750000|2022-04-29 18:09:10|116.27|113.87|116.38|113.98|116.38|113.98|116.16|113.76|0
1651255760000|2022-04-29 18:09:20|116.49|114.09|116.71|114.31|116.71|114.31|116.49|114.09|0
1651255770000|2022-04-29 18:09:30|116.38|113.98|116.16|113.76|116.38|113.98|116.16|113.76|0
1651255780000|2022-04-29 18:09:40|116.27|113.87|117.75|115.35|118.08|115.68|116.27|113.87|0
1651255790000|2022-04-29 18:09:50|117.64|115.24|117.03|114.63|117.64|115.24|116.81|114.41|0
1651255800000|2022-04-29 18:10:00|116.7|114.3|116.48|114.08|116.7|114.3|116.48|114.08|0
1651255810000|2022-04-29 18:10:10|116.37|113.97|116.05|113.65|116.37|113.97|115.94|113.54|0
1651255820000|2022-04-29 18:10:20|115.83|113.43|115.83|113.43|115.83|113.43|115.61|113.21|0
1651255830000|2022-04-29 18:10:30|116.26|113.86|116.81|114.41|116.81|114.41|116.05|113.65|0
1651255840000|2022-04-29 18:10:40|116.92|114.52|116.37|113.97|116.92|114.52|116.37|113.97|0
1651255850000|2022-04-29 18:10:50|116.43|114.03|116.59|114.19|116.7|114.3|116.43|114.03|0
1651255860000|2022-04-29 18:11:00|116.92|114.52|117.36|114.96|117.36|114.96|116.92|114.52|0
1651255870000|2022-04-29 18:11:10|117.58|115.18|118.25|115.85|118.25|115.85|117.58|115.18|0
1651255880000|2022-04-29 18:11:20|117.92|115.52|117.36|114.96|117.92|115.52|117.36|114.96|0
1651255890000|2022-04-29 18:11:30|117.25|114.85|117.47|115.07|117.58|115.18|117.25|114.85|0
1651255900000|2022-04-29 18:11:40|117.36|114.96|117.47|115.07|117.69|115.29|117.36|114.96|0
1651255910000|2022-04-29 18:11:50|117.58|115.18|117.69|115.29|117.69|115.29|117.58|115.18|0
1651255920000|2022-04-29 18:12:00|117.36|114.96|117.86|115.46|117.86|115.46|117.36|114.96|0
1651255930000|2022-04-29 18:12:10|117.8|115.4|117.53|115.13|117.8|115.4|117.53|115.13|0
1651255940000|2022-04-29 18:12:20|117.47|115.07|117.47|115.07|117.47|115.07|117.36|114.96|0
1651255950000|2022-04-29 18:12:30|117.36|114.96|117.36|114.96|117.47|115.07|117.25|114.85|0
1651255960000|2022-04-29 18:12:40|117.47|115.07|117.14|114.74|117.47|115.07|117.14|114.74|0
1651255970000|2022-04-29 18:12:50|116.92|114.52|116.92|114.52|116.92|114.52|116.81|114.41|0
1651255980000|2022-04-29 18:13:00|117.14|114.74|117.25|114.85|117.25|114.85|117.14|114.74|0
1651255990000|2022-04-29 18:13:10|117.14|114.74|117.36|114.96|117.36|114.96|116.97|114.57|0
1651256000000|2022-04-29 18:13:20|117.14|114.74|116.92|114.52|117.14|114.74|116.92|114.52|0
1651256010000|2022-04-29 18:13:30|116.81|114.41|117.14|114.74|117.14|114.74|116.81|114.41|0
1651256020000|2022-04-29 18:13:40|117.25|114.85|117.14|114.74|117.36|114.96|117.14|114.74|0
1651256030000|2022-04-29 18:13:50|117.03|114.63|116.48|114.08|117.03|114.63|116.48|114.08|0
1651256040000|2022-04-29 18:14:00|116.59|114.19|117.14|114.74|117.14|114.74|116.59|114.19|0
1651256050000|2022-04-29 18:14:10|117.25|114.85|116.81|114.41|117.25|114.85|116.81|114.41|0
1651256060000|2022-04-29 18:14:20|117.14|114.74|117.25|114.85|117.25|114.85|117.14|114.74|0
1651256070000|2022-04-29 18:14:30|117.36|114.96|117.14|114.74|117.36|114.96|117.14|114.74|0
1651256080000|2022-04-29 18:14:40|117.25|114.85|117.58|115.18|117.58|115.18|117.25|114.85|0
1651256090000|2022-04-29 18:14:50|117.8|115.4|117.47|115.07|117.8|115.4|117.47|115.07|0
1651256100000|2022-04-29 18:15:00|117.58|115.18|119.36|116.96|119.36|116.96|117.58|115.18|0
1651256110000|2022-04-29 18:15:10|119.13|116.73|118.02|115.62|119.13|116.73|118.02|115.62|0
1651256120000|2022-04-29 18:15:20|117.91|115.51|118.58|116.18|118.58|116.18|117.91|115.51|0
1651256130000|2022-04-29 18:15:30|118.47|116.07|118.35|115.95|118.58|116.18|118.35|115.95|0
1651256140000|2022-04-29 18:15:40|118.63|116.23|118.8|116.4|118.8|116.4|118.47|116.07|0
1651256150000|2022-04-29 18:15:50|119.13|116.73|119.58|117.18|119.58|117.18|119.02|116.62|0
1651256160000|2022-04-29 18:16:00|119.52|117.12|119.58|117.18|119.58|117.18|119.24|116.84|0
1651256170000|2022-04-29 18:16:10|119.8|117.4|120.47|118.07|120.47|118.07|119.8|117.4|0
1651256180000|2022-04-29 18:16:20|120.14|117.74|120.92|118.52|120.92|118.52|120.14|117.74|0
1651256190000|2022-04-29 18:16:30|121.04|118.64|121.04|118.64|121.04|118.64|120.7|118.3|0
1651256200000|2022-04-29 18:16:40|121.26|118.86|120.81|118.41|121.26|118.86|120.7|118.3|0
1651256210000|2022-04-29 18:16:50|121.04|118.64|120.36|117.96|121.04|118.64|120.36|117.96|0
1651256220000|2022-04-29 18:17:00|120.59|118.19|120.36|117.96|120.92|118.52|120.36|117.96|0
1651256230000|2022-04-29 18:17:10|120.02|117.62|119.35|116.95|120.02|117.62|119.35|116.95|0
1651256240000|2022-04-29 18:17:20|118.91|116.51|118.02|115.62|118.91|116.51|118.02|115.62|0
1651256250000|2022-04-29 18:17:30|117.96|115.56|117.8|115.4|118.13|115.73|117.8|115.4|0
1651256260000|2022-04-29 18:17:40|118.02|115.62|118.35|115.95|118.35|115.95|118.02|115.62|0
1651256270000|2022-04-29 18:17:50|118.69|116.29|118.35|115.95|118.69|116.29|118.35|115.95|0
1651256280000|2022-04-29 18:18:00|118.24|115.84|117.58|115.18|118.24|115.84|117.58|115.18|0
1651256290000|2022-04-29 18:18:10|117.69|115.29|117.69|115.29|117.91|115.51|117.69|115.29|0
1651256300000|2022-04-29 18:18:20|117.8|115.4|118.02|115.62|118.02|115.62|117.8|115.4|0
1651256310000|2022-04-29 18:18:30|117.91|115.51|118.24|115.84|118.24|115.84|117.91|115.51|0
1651256320000|2022-04-29 18:18:40|118.02|115.62|118.13|115.73|118.13|115.73|117.91|115.51|0
1651256330000|2022-04-29 18:18:50|118.02|115.62|118.13|115.73|118.24|115.84|118.02|115.62|0
1651256340000|2022-04-29 18:19:00|118.02|115.62|117.96|115.56|118.24|115.84|117.91|115.51|0
1651256350000|2022-04-29 18:19:10|117.8|115.4|118.02|115.62|118.02|115.62|117.8|115.4|0
1651256360000|2022-04-29 18:19:20|117.8|115.4|117.69|115.29|118.24|115.84|117.69|115.29|0
1651256370000|2022-04-29 18:19:30|117.8|115.4|117.8|115.4|117.91|115.51|117.8|115.4|0
1651256380000|2022-04-29 18:19:40|117.58|115.18|117.8|115.4|117.8|115.4|117.47|115.07|0
1651256390000|2022-04-29 18:19:50|117.63|115.23|118.13|115.73|118.13|115.73|117.63|115.23|0
1651256400000|2022-04-29 18:20:00|117.91|115.51|117.35|114.95|117.91|115.51|117.35|114.95|0
1651256410000|2022-04-29 18:20:10|117.3|114.9|116.91|114.51|117.3|114.9|116.91|114.51|0
1651256420000|2022-04-29 18:20:20|117.13|114.73|116.91|114.51|117.13|114.73|116.91|114.51|0
1651256430000|2022-04-29 18:20:30|116.86|114.46|116.91|114.51|117.02|114.62|116.86|114.46|0
1651256440000|2022-04-29 18:20:40|116.69|114.29|117.13|114.73|117.13|114.73|116.69|114.29|0
1651256450000|2022-04-29 18:20:50|117.02|114.62|116.75|114.35|117.02|114.62|116.75|114.35|0
1651256460000|2022-04-29 18:21:00|116.8|114.4|116.69|114.29|116.91|114.51|116.58|114.18|0
1651256470000|2022-04-29 18:21:10|116.25|113.85|115.71|113.31|116.25|113.85|115.71|113.31|0
1651256480000|2022-04-29 18:21:20|115.81|113.41|115.81|113.41|115.81|113.41|115.71|113.31|0
1651256490000|2022-04-29 18:21:30|115.71|113.31|115.92|113.52|115.98|113.58|115.71|113.31|0
1651256500000|2022-04-29 18:21:40|115.81|113.41|115.81|113.41|115.92|113.52|115.81|113.41|0
1651256510000|2022-04-29 18:21:50|115.76|113.36|115.81|113.41|116.03|113.63|115.76|113.36|0
1651256520000|2022-04-29 18:22:00|115.76|113.36|116.25|113.85|116.25|113.85|115.76|113.36|0
1651256530000|2022-04-29 18:22:10|116.09|113.69|115.7|113.3|116.09|113.69|115.7|113.3|0
1651256540000|2022-04-29 18:22:20|115.49|113.09|115.6|113.2|115.6|113.2|115.49|113.09|0
1651256550000|2022-04-29 18:22:30|115.81|113.41|115.59|113.19|115.81|113.41|115.59|113.19|0
1651256560000|2022-04-29 18:22:40|115.81|113.41|115.59|113.19|115.92|113.52|115.59|113.19|0
1651256570000|2022-04-29 18:22:50|115.81|113.41|115.59|113.19|115.81|113.41|115.49|113.09|0
1651256580000|2022-04-29 18:23:00|115.38|112.98|115.38|112.98|115.49|113.09|115.38|112.98|0
1651256590000|2022-04-29 18:23:10|115.27|112.87|115.05|112.65|115.38|112.98|115.05|112.65|0
1651256600000|2022-04-29 18:23:20|114.94|112.54|115.16|112.76|115.16|112.76|114.94|112.54|0
1651256610000|2022-04-29 18:23:30|115.27|112.87|115.38|112.98|115.38|112.98|115.16|112.76|0
1651256620000|2022-04-29 18:23:40|115.05|112.65|114.83|112.43|115.05|112.65|114.83|112.43|0
1651256630000|2022-04-29 18:23:50|114.72|112.32|114.72|112.32|114.83|112.43|114.72|112.32|0
1651256640000|2022-04-29 18:24:00|114.83|112.43|114.94|112.54|114.94|112.54|114.83|112.43|0
1651256650000|2022-04-29 18:24:10|114.83|112.43|114.94|112.54|115.05|112.65|114.83|112.43|0
1651256660000|2022-04-29 18:24:20|114.83|112.43|114.72|112.32|114.83|112.43|114.72|112.32|0
1651256670000|2022-04-29 18:24:30|114.61|112.21|114.83|112.43|114.83|112.43|114.61|112.21|0
1651256680000|2022-04-29 18:24:40|115.05|112.65|114.83|112.43|115.05|112.65|114.83|112.43|0
1651256690000|2022-04-29 18:24:50|114.94|112.54|115.05|112.65|115.05|112.65|114.94|112.54|0
1651256700000|2022-04-29 18:25:00|115.16|112.76|115.26|112.86|115.48|113.08|115.16|112.76|0
1651256710000|2022-04-29 18:25:10|115.43|113.03|115.7|113.3|115.7|113.3|115.43|113.03|0
1651256720000|2022-04-29 18:25:20|116.03|113.63|115.92|113.52|116.03|113.63|115.81|113.41|0
1651256730000|2022-04-29 18:25:30|116.03|113.63|115.7|113.3|116.03|113.63|115.7|113.3|0
1651256740000|2022-04-29 18:25:40|115.37|112.97|115.05|112.65|115.37|112.97|115.05|112.65|0
1651256750000|2022-04-29 18:25:50|114.94|112.54|114.94|112.54|115.05|112.65|114.94|112.54|0
1651256760000|2022-04-29 18:26:00|115.05|112.65|115.37|112.97|115.48|113.08|115.05|112.65|0
1651256770000|2022-04-29 18:26:10|115.59|113.19|115.26|112.86|115.59|113.19|115.15|112.75|0
1651256780000|2022-04-29 18:26:20|115.37|112.97|115.59|113.19|115.59|113.19|115.37|112.97|0
1651256790000|2022-04-29 18:26:30|115.81|113.41|115.7|113.3|115.81|113.41|115.7|113.3|0
1651256800000|2022-04-29 18:26:40|115.59|113.19|115.59|113.19|115.7|113.3|115.59|113.19|0
1651256810000|2022-04-29 18:26:50|115.48|113.08|115.59|113.19|115.59|113.19|115.48|113.08|0
1651256820000|2022-04-29 18:27:00|115.81|113.41|116.03|113.63|116.03|113.63|115.7|113.3|0
1651256830000|2022-04-29 18:27:10|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1651256840000|2022-04-29 18:27:20|115.81|113.41|115.59|113.19|115.81|113.41|115.48|113.08|0
1651256850000|2022-04-29 18:27:30|115.48|113.08|115.75|113.35|115.75|113.35|115.48|113.08|0
1651256860000|2022-04-29 18:27:40|115.81|113.41|115.92|113.52|116.03|113.63|115.81|113.41|0
1651256870000|2022-04-29 18:27:50|116.14|113.74|116.03|113.63|116.14|113.74|116.03|113.63|0
1651256880000|2022-04-29 18:28:00|116.25|113.85|116.03|113.63|116.47|114.07|116.03|113.63|0
1651256890000|2022-04-29 18:28:10|116.47|114.07|116.03|113.63|116.47|114.07|115.92|113.52|0
1651256900000|2022-04-29 18:28:20|115.92|113.52|116.03|113.63|116.03|113.63|115.92|113.52|0
1651256910000|2022-04-29 18:28:30|116.14|113.74|116.14|113.74|116.14|113.74|116.03|113.63|0
1651256920000|2022-04-29 18:28:40|116.25|113.85|115.92|113.52|116.25|113.85|115.92|113.52|0
1651256930000|2022-04-29 18:28:50|115.81|113.41|115.92|113.52|115.92|113.52|115.81|113.41|0
1651256940000|2022-04-29 18:29:00|115.81|113.41|115.7|113.3|115.81|113.41|115.59|113.19|0
1651256950000|2022-04-29 18:29:10|115.37|112.97|116.03|113.63|116.03|113.63|115.26|112.86|0
1651256960000|2022-04-29 18:29:20|115.81|113.41|116.19|113.79|116.19|113.79|115.75|113.35|0
1651256970000|2022-04-29 18:29:30|116.03|113.63|115.7|113.3|116.03|113.63|115.59|113.19|0
1651256980000|2022-04-29 18:29:40|115.75|113.35|115.97|113.57|116.03|113.63|115.75|113.35|0
1651256990000|2022-04-29 18:29:50|115.81|113.41|115.53|113.13|115.81|113.41|115.48|113.08|0
1651257000000|2022-04-29 18:30:00|115.48|113.08|115.15|112.75|115.48|113.08|115.15|112.75|0
1651257010000|2022-04-29 18:30:10|115.26|112.86|115.37|112.97|115.37|112.97|115.26|112.86|0
1651257020000|2022-04-29 18:30:20|115.26|112.86|115.04|112.64|115.26|112.86|115.04|112.64|0
1651257030000|2022-04-29 18:30:30|115.2|112.8|115.15|112.75|115.2|112.8|115.15|112.75|0
1651257040000|2022-04-29 18:30:40|115.37|112.97|115.53|113.13|115.53|113.13|115.37|112.97|0
1651257050000|2022-04-29 18:30:50|115.7|113.3|115.37|112.97|115.7|113.3|115.37|112.97|0
1651257060000|2022-04-29 18:31:00|114.93|112.53|115.42|113.02|115.42|113.02|114.93|112.53|0
1651257070000|2022-04-29 18:31:10|115.26|112.86|115.7|113.3|115.7|113.3|115.26|112.86|0
1651257080000|2022-04-29 18:31:20|115.26|112.86|115.26|112.86|115.26|112.86|115.26|112.86|0
1651257090000|2022-04-29 18:31:30|115.09|112.69|115.15|112.75|115.15|112.75|114.93|112.53|0
1651257100000|2022-04-29 18:31:40|115.04|112.64|115.04|112.64|115.15|112.75|115.04|112.64|0
1651257110000|2022-04-29 18:31:50|115.15|112.75|114.82|112.42|115.15|112.75|114.82|112.42|0
1651257120000|2022-04-29 18:32:00|114.93|112.53|114.82|112.42|114.93|112.53|114.71|112.31|0
1651257130000|2022-04-29 18:32:10|114.6|112.2|114.28|111.88|114.6|112.2|114.28|111.88|0
1651257140000|2022-04-29 18:32:20|114.06|111.66|114.5|112.1|114.5|112.1|114.06|111.66|0
1651257150000|2022-04-29 18:32:30|114.6|112.2|114.93|112.53|115.04|112.64|114.6|112.2|0
1651257160000|2022-04-29 18:32:40|114.82|112.42|115.37|112.97|115.37|112.97|114.82|112.42|0
1651257170000|2022-04-29 18:32:50|115.69|113.29|116.24|113.84|116.24|113.84|115.69|113.29|0
1651257180000|2022-04-29 18:33:00|116.46|114.06|116.02|113.62|116.79|114.39|116.02|113.62|0
1651257190000|2022-04-29 18:33:10|116.35|113.95|116.24|113.84|116.46|114.06|116.24|113.84|0
1651257200000|2022-04-29 18:33:20|115.91|113.51|115.47|113.07|115.91|113.51|115.47|113.07|0
1651257210000|2022-04-29 18:33:30|115.53|113.13|115.47|113.07|115.53|113.13|115.47|113.07|0
1651257220000|2022-04-29 18:33:40|115.15|112.75|114.71|112.31|115.15|112.75|114.71|112.31|0
1651257230000|2022-04-29 18:33:50|114.6|112.2|115.04|112.64|115.04|112.64|114.6|112.2|0
1651257240000|2022-04-29 18:34:00|115.26|112.86|115.04|112.64|115.26|112.86|114.82|112.42|0
1651257250000|2022-04-29 18:34:10|114.6|112.2|114.82|112.42|114.82|112.42|114.49|112.09|0
1651257260000|2022-04-29 18:34:20|114.6|112.2|115.36|112.96|115.36|112.96|114.6|112.2|0
1651257270000|2022-04-29 18:34:30|115.04|112.64|114.93|112.53|115.15|112.75|114.93|112.53|0
1651257280000|2022-04-29 18:34:40|114.82|112.42|115.25|112.85|115.25|112.85|114.82|112.42|0
1651257290000|2022-04-29 18:34:50|115.04|112.64|114.82|112.42|115.04|112.64|114.82|112.42|0
1651257300000|2022-04-29 18:35:00|114.87|112.47|114.6|112.2|114.87|112.47|114.6|112.2|0
1651257310000|2022-04-29 18:35:10|114.71|112.31|114.82|112.42|115.04|112.64|114.71|112.31|0
1651257320000|2022-04-29 18:35:20|114.93|112.53|115.14|112.74|115.14|112.74|114.93|112.53|0
1651257330000|2022-04-29 18:35:30|115.25|112.85|115.8|113.4|115.8|113.4|115.25|112.85|0
1651257340000|2022-04-29 18:35:40|115.91|113.51|115.69|113.29|115.91|113.51|115.69|113.29|0
1651257350000|2022-04-29 18:35:50|115.47|113.07|115.52|113.12|115.69|113.29|115.47|113.07|0
1651257360000|2022-04-29 18:36:00|114.93|112.53|114.87|112.47|114.93|112.53|114.82|112.42|0
1651257370000|2022-04-29 18:36:10|114.6|112.2|114.38|111.98|114.6|112.2|114.17|111.77|0
1651257380000|2022-04-29 18:36:20|114.49|112.09|114.06|111.66|114.49|112.09|114.06|111.66|0
1651257390000|2022-04-29 18:36:30|114.17|111.77|114.06|111.66|114.27|111.87|113.95|111.55|0
1651257400000|2022-04-29 18:36:40|113.84|111.44|113.73|111.33|113.84|111.44|113.73|111.33|0
1651257410000|2022-04-29 18:36:50|113.84|111.44|113.89|111.49|113.89|111.49|113.84|111.44|0
1651257420000|2022-04-29 18:37:00|113.84|111.44|113.84|111.44|113.84|111.44|113.41|111.01|0
1651257430000|2022-04-29 18:37:10|113.57|111.17|113.62|111.22|113.62|111.22|113.57|111.17|0
1651257440000|2022-04-29 18:37:20|113.52|111.12|113.3|110.9|113.52|111.12|113.3|110.9|0
1651257450000|2022-04-29 18:37:30|113.41|111.01|113.3|110.9|113.41|111.01|113.3|110.9|0
1651257460000|2022-04-29 18:37:40|113.19|110.79|113.3|110.9|113.3|110.9|113.19|110.79|0
1651257470000|2022-04-29 18:37:50|113.19|110.79|113.3|110.9|113.3|110.9|113.19|110.79|0
1651257480000|2022-04-29 18:38:00|113.08|110.68|112.87|110.47|113.08|110.68|112.87|110.47|0
1651257490000|2022-04-29 18:38:10|112.98|110.58|112.65|110.25|112.98|110.58|112.65|110.25|0
1651257500000|2022-04-29 18:38:20|112.54|110.14|112.54|110.14|112.54|110.14|112.44|110.04|0
1651257510000|2022-04-29 18:38:30|112.76|110.36|113.08|110.68|113.08|110.68|112.76|110.36|0
1651257520000|2022-04-29 18:38:40|112.87|110.47|112.44|110.04|112.87|110.47|112.44|110.04|0
1651257530000|2022-04-29 18:38:50|112.54|110.14|112.44|110.04|112.54|110.14|112.33|109.93|0
1651257540000|2022-04-29 18:39:00|112.54|110.14|112.11|109.71|112.54|110.14|112.11|109.71|0
1651257550000|2022-04-29 18:39:10|112.33|109.93|112.22|109.82|112.38|109.98|112.22|109.82|0
1651257560000|2022-04-29 18:39:20|112.11|109.71|112.01|109.61|112.11|109.71|112.01|109.61|0
1651257570000|2022-04-29 18:39:30|112.11|109.71|112.11|109.71|112.11|109.71|112.01|109.61|0
1651257580000|2022-04-29 18:39:40|112.01|109.61|112.01|109.61|112.11|109.71|112.01|109.61|0
1651257590000|2022-04-29 18:39:50|112.22|109.82|111.79|109.39|112.22|109.82|111.79|109.39|0
1651257600000|2022-04-29 18:40:00|112.01|109.61|112.06|109.66|112.22|109.82|112.01|109.61|0
1651257610000|2022-04-29 18:40:10|112.22|109.82|112.65|110.25|112.65|110.25|112.22|109.82|0
1651257620000|2022-04-29 18:40:20|112.44|110.04|112.22|109.82|112.44|110.04|112.22|109.82|0
1651257630000|2022-04-29 18:40:30|112.44|110.04|112.54|110.14|112.54|110.14|112.33|109.93|0
1651257640000|2022-04-29 18:40:40|112.86|110.46|112.65|110.25|112.86|110.46|112.65|110.25|0
1651257650000|2022-04-29 18:40:50|112.54|110.14|112.65|110.25|112.76|110.36|112.54|110.14|0
1651257660000|2022-04-29 18:41:00|112.97|110.57|112.86|110.46|112.97|110.57|112.86|110.46|0
1651257670000|2022-04-29 18:41:10|112.76|110.36|112.97|110.57|112.97|110.57|112.76|110.36|0
1651257680000|2022-04-29 18:41:20|113.08|110.68|112.86|110.46|113.08|110.68|112.76|110.36|0
1651257690000|2022-04-29 18:41:30|112.76|110.36|112.76|110.36|112.86|110.46|112.76|110.36|0
1651257700000|2022-04-29 18:41:40|112.86|110.46|112.65|110.25|112.86|110.46|112.65|110.25|0
1651257710000|2022-04-29 18:41:50|112.76|110.36|112.76|110.36|112.76|110.36|112.65|110.25|0
1651257720000|2022-04-29 18:42:00|112.86|110.46|112.76|110.36|112.86|110.46|112.76|110.36|0
1651257730000|2022-04-29 18:42:10|112.54|110.14|112.33|109.93|112.54|110.14|112.33|109.93|0
1651257740000|2022-04-29 18:42:20|112.22|109.82|112.54|110.14|112.54|110.14|112.22|109.82|0
1651257750000|2022-04-29 18:42:30|112.65|110.25|112.11|109.71|112.65|110.25|112.11|109.71|0
1651257760000|2022-04-29 18:42:40|112.22|109.82|112.22|109.82|112.43|110.03|112.22|109.82|0
1651257770000|2022-04-29 18:42:50|112.11|109.71|112.33|109.93|112.33|109.93|112.11|109.71|0
1651257780000|2022-04-29 18:43:00|112.11|109.71|112.22|109.82|112.22|109.82|112.11|109.71|0
1651257790000|2022-04-29 18:43:10|112|109.6|112.11|109.71|112.22|109.82|112|109.6|0
1651257800000|2022-04-29 18:43:20|112.22|109.82|112.75|110.35|112.75|110.35|112.22|109.82|0
1651257810000|2022-04-29 18:43:30|112.65|110.25|112.86|110.46|112.86|110.46|112.65|110.25|0
1651257820000|2022-04-29 18:43:40|112.65|110.25|112.86|110.46|112.86|110.46|112.65|110.25|0
1651257830000|2022-04-29 18:43:50|112.32|109.92|112.43|110.03|112.54|110.14|112.32|109.92|0
1651257840000|2022-04-29 18:44:00|112.22|109.82|112.65|110.25|112.75|110.35|112.22|109.82|0
1651257850000|2022-04-29 18:44:10|112.22|109.82|112.22|109.82|112.22|109.82|112.22|109.82|0
1651257860000|2022-04-29 18:44:20|112.54|110.14|112.54|110.14|112.54|110.14|112.54|110.14|0
1651257870000|2022-04-29 18:44:30|112.32|109.92|112.43|110.03|112.54|110.14|112.32|109.92|0
1651257880000|2022-04-29 18:44:40|112.54|110.14|112.65|110.25|112.65|110.25|112.48|110.08|0
1651257890000|2022-04-29 18:44:50|112.75|110.35|113.08|110.68|113.08|110.68|112.75|110.35|0
1651257900000|2022-04-29 18:45:00|113.4|111|112.7|110.3|113.4|111|112.54|110.14|0
1651257910000|2022-04-29 18:45:10|112.65|110.25|112.75|110.35|112.75|110.35|112.54|110.14|0
1651257920000|2022-04-29 18:45:20|112.65|110.25|112.97|110.57|112.97|110.57|112.64|110.24|0
1651257930000|2022-04-29 18:45:30|112.75|110.35|112.75|110.35|112.75|110.35|112.54|110.14|0
1651257940000|2022-04-29 18:45:40|112.43|110.03|112.22|109.82|112.43|110.03|112.22|109.82|0
1651257950000|2022-04-29 18:45:50|112.75|110.35|112.54|110.14|112.75|110.35|112.43|110.03|0
1651257960000|2022-04-29 18:46:00|112.64|110.24|114.09|111.69|114.09|111.69|110.89|108.49|0
1651257970000|2022-04-29 18:46:10|113.88|111.48|114.09|111.69|114.09|111.69|113.88|111.48|0
1651257980000|2022-04-29 18:46:20|114.2|111.8|114.2|111.8|114.2|111.8|114.09|111.69|0
1651257990000|2022-04-29 18:46:30|114.09|111.69|114.2|111.8|114.42|112.02|114.09|111.69|0
1651258000000|2022-04-29 18:46:40|114.09|111.69|113.45|111.05|114.09|111.69|113.45|111.05|0
1651258010000|2022-04-29 18:46:50|113.34|110.94|113.12|110.72|113.45|111.05|113.12|110.72|0
1651258020000|2022-04-29 18:47:00|112.38|109.98|112.38|109.98|112.8|110.4|112.38|109.98|0
1651258030000|2022-04-29 18:47:10|112.27|109.87|111.74|109.34|112.27|109.87|111.74|109.34|0
1651258040000|2022-04-29 18:47:20|112.06|109.66|112.16|109.76|112.16|109.76|112.06|109.66|0
1651258050000|2022-04-29 18:47:30|112.27|109.87|112.32|109.92|112.37|109.97|112.27|109.87|0
1651258060000|2022-04-29 18:47:40|112.11|109.71|112.27|109.87|112.37|109.97|112.11|109.71|0
1651258070000|2022-04-29 18:47:50|112.16|109.76|112.27|109.87|112.27|109.87|112.16|109.76|0
1651258080000|2022-04-29 18:48:00|112.16|109.76|112.37|109.97|112.37|109.97|112.05|109.65|0
1651258090000|2022-04-29 18:48:10|112.27|109.87|112.27|109.87|112.37|109.97|112.27|109.87|0
1651258100000|2022-04-29 18:48:20|112.16|109.76|111.95|109.55|112.27|109.87|111.95|109.55|0
1651258110000|2022-04-29 18:48:30|112.05|109.65|111.84|109.44|112.05|109.65|111.84|109.44|0
1651258120000|2022-04-29 18:48:40|111.73|109.33|111.52|109.12|111.84|109.44|111.52|109.12|0
1651258130000|2022-04-29 18:48:50|111.63|109.23|111.63|109.23|111.63|109.23|111.52|109.12|0
1651258140000|2022-04-29 18:49:00|111.73|109.33|112.05|109.65|112.16|109.76|111.73|109.33|0
1651258150000|2022-04-29 18:49:10|112.37|109.97|111.95|109.55|112.37|109.97|111.95|109.55|0
1651258160000|2022-04-29 18:49:20|111.84|109.44|111.63|109.23|111.84|109.44|111.63|109.23|0
1651258170000|2022-04-29 18:49:30|111.31|108.91|111.52|109.12|111.52|109.12|111.31|108.91|0
1651258180000|2022-04-29 18:49:40|111.31|108.91|111.1|108.7|111.31|108.91|111.1|108.7|0
1651258190000|2022-04-29 18:49:50|111.2|108.8|110.67|108.27|111.2|108.8|110.67|108.27|0
1651258200000|2022-04-29 18:50:00|110.78|108.38|111.1|108.7|111.1|108.7|110.78|108.38|0
1651258210000|2022-04-29 18:50:10|110.99|108.59|110.99|108.59|110.99|108.59|110.99|108.59|0
1651258230000|2022-04-29 18:50:30|111.1|108.7|110.99|108.59|111.2|108.8|110.99|108.59|0
1651258240000|2022-04-29 18:50:40|110.78|108.38|110.88|108.48|110.88|108.48|110.78|108.38|0
1651258250000|2022-04-29 18:50:50|110.99|108.59|110.88|108.48|110.99|108.59|110.88|108.48|0
1651258260000|2022-04-29 18:51:00|110.67|108.27|110.88|108.48|110.99|108.59|110.67|108.27|0
1651258270000|2022-04-29 18:51:10|110.99|108.59|111.31|108.91|111.31|108.91|110.99|108.59|0
1651258280000|2022-04-29 18:51:20|111.41|109.01|110.67|108.27|111.41|109.01|110.57|108.17|0
1651258290000|2022-04-29 18:51:30|110.88|108.48|110.72|108.32|111.09|108.69|110.72|108.32|0
1651258300000|2022-04-29 18:51:40|110.88|108.48|110.99|108.59|110.99|108.59|110.88|108.48|0
1651258310000|2022-04-29 18:51:50|111.09|108.69|110.99|108.59|111.09|108.69|110.99|108.59|0
1651258320000|2022-04-29 18:52:00|110.88|108.48|110.83|108.43|110.99|108.59|110.67|108.27|0
1651258330000|2022-04-29 18:52:10|110.67|108.27|110.78|108.38|110.88|108.48|110.67|108.27|0
1651258340000|2022-04-29 18:52:20|110.67|108.27|110.78|108.38|110.99|108.59|110.67|108.27|0
1651258350000|2022-04-29 18:52:30|110.67|108.27|110.56|108.16|110.67|108.27|110.56|108.16|0
1651258360000|2022-04-29 18:52:40|110.67|108.27|110.78|108.38|110.78|108.38|110.62|108.22|0
1651258370000|2022-04-29 18:52:50|110.67|108.27|110.78|108.38|110.78|108.38|110.67|108.27|0
1651258380000|2022-04-29 18:53:00|110.56|108.16|110.46|108.06|110.67|108.27|110.46|108.06|0
1651258390000|2022-04-29 18:53:10|110.56|108.16|110.56|108.16|110.56|108.16|110.56|108.16|0
1651258400000|2022-04-29 18:53:20|110.46|108.06|110.04|107.64|110.46|108.06|110.04|107.64|0
1651258410000|2022-04-29 18:53:30|110.14|107.74|109.72|107.32|110.14|107.74|109.72|107.32|0
1651258420000|2022-04-29 18:53:40|109.83|107.43|109.93|107.53|110.04|107.64|109.72|107.32|0
1651258430000|2022-04-29 18:53:50|109.83|107.43|109.62|107.22|109.83|107.43|109.62|107.22|0
1651258440000|2022-04-29 18:54:00|109.72|107.32|109.83|107.43|109.83|107.43|109.62|107.22|0
1651258450000|2022-04-29 18:54:10|109.93|107.53|110.14|107.74|110.14|107.74|109.93|107.53|0
1651258460000|2022-04-29 18:54:20|109.93|107.53|109.72|107.32|109.93|107.53|109.61|107.21|0
1651258470000|2022-04-29 18:54:30|109.61|107.21|109.72|107.32|109.72|107.32|109.61|107.21|0
1651258480000|2022-04-29 18:54:40|109.93|107.53|109.61|107.21|109.93|107.53|109.61|107.21|0
1651258490000|2022-04-29 18:54:50|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1651258500000|2022-04-29 18:55:00|109.4|107|108.99|106.59|109.4|107|108.99|106.59|0
1651258510000|2022-04-29 18:55:10|108.78|106.38|108.88|106.48|108.88|106.48|108.78|106.38|0
1651258520000|2022-04-29 18:55:20|108.78|106.38|108.78|106.38|108.88|106.48|108.78|106.38|0
1651258530000|2022-04-29 18:55:30|108.98|106.58|108.88|106.48|108.98|106.58|108.88|106.48|0
1651258540000|2022-04-29 18:55:40|108.98|106.58|108.78|106.38|108.98|106.58|108.78|106.38|0
1651258550000|2022-04-29 18:55:50|108.88|106.48|109.09|106.69|109.09|106.69|108.78|106.38|0
1651258560000|2022-04-29 18:56:00|109.72|107.32|109.93|107.53|109.93|107.53|109.72|107.32|0
1651258570000|2022-04-29 18:56:10|109.72|107.32|109.09|106.69|109.72|107.32|109.09|106.69|0
1651258580000|2022-04-29 18:56:20|109.19|106.79|109.19|106.79|109.3|106.9|109.19|106.79|0
1651258590000|2022-04-29 18:56:30|108.98|106.58|109.19|106.79|109.3|106.9|108.98|106.58|0
1651258600000|2022-04-29 18:56:40|109.09|106.69|109.72|107.32|109.72|107.32|109.09|106.69|0
1651258610000|2022-04-29 18:56:50|109.51|107.11|109.93|107.53|109.93|107.53|109.51|107.11|0
1651258620000|2022-04-29 18:57:00|110.03|107.63|109.87|107.47|110.03|107.63|109.87|107.47|0
1651258630000|2022-04-29 18:57:10|110.14|107.74|110.56|108.16|110.56|108.16|110.14|107.74|0
1651258640000|2022-04-29 18:57:20|110.77|108.37|110.88|108.48|110.98|108.58|110.67|108.27|0
1651258650000|2022-04-29 18:57:30|111.03|108.63|111.3|108.9|111.41|109.01|111.03|108.63|0
1651258660000|2022-04-29 18:57:40|111.62|109.22|111.83|109.43|111.83|109.43|111.62|109.22|0
1651258670000|2022-04-29 18:57:50|111.94|109.54|111.41|109.01|111.94|109.54|111.41|109.01|0
1651258680000|2022-04-29 18:58:00|111.51|109.11|111.94|109.54|111.99|109.59|111.41|109.01|0
1651258690000|2022-04-29 18:58:10|111.83|109.43|111.83|109.43|111.83|109.43|111.72|109.32|0
1651258700000|2022-04-29 18:58:20|111.72|109.32|111.62|109.22|111.72|109.32|111.62|109.22|0
1651258710000|2022-04-29 18:58:30|111.51|109.11|110.56|108.16|111.51|109.11|110.56|108.16|0
1651258720000|2022-04-29 18:58:40|110.98|108.58|111.51|109.11|111.51|109.11|110.98|108.58|0
1651258730000|2022-04-29 18:58:50|111.72|109.32|111.62|109.22|111.83|109.43|111.62|109.22|0
1651258740000|2022-04-29 18:59:00|111.72|109.32|112.68|110.28|112.68|110.28|111.72|109.32|0
1651258750000|2022-04-29 18:59:10|112.58|110.18|112.26|109.86|112.68|110.28|112.26|109.86|0
1651258760000|2022-04-29 18:59:20|112.36|109.96|112.47|110.07|112.47|110.07|112.15|109.75|0
1651258770000|2022-04-29 18:59:30|112.58|110.18|112.58|110.18|112.58|110.18|112.36|109.96|0
1651258780000|2022-04-29 18:59:40|113|110.6|112.47|110.07|113|110.6|112.47|110.07|0
1651258790000|2022-04-29 18:59:50|112.26|109.86|112.15|109.75|112.26|109.86|112.15|109.75|0
1651258800000|2022-04-29 19:00:00|111.94|109.54|111.83|109.43|112.04|109.64|111.83|109.43|0
1651258810000|2022-04-29 19:00:10|111.72|109.32|111.4|109|111.72|109.32|111.19|108.79|0
1651258820000|2022-04-29 19:00:20|111.3|108.9|111.09|108.69|111.3|108.9|110.98|108.58|0
1651258830000|2022-04-29 19:00:30|110.61|108.21|110.35|107.95|110.61|108.21|110.24|107.84|0
1651258840000|2022-04-29 19:00:40|110.24|107.84|110.45|108.05|110.45|108.05|110.13|107.73|0
1651258850000|2022-04-29 19:00:50|110.34|107.94|110.56|108.16|110.56|108.16|110.34|107.94|0
1651258860000|2022-04-29 19:01:00|110.45|108.05|110.13|107.73|110.45|108.05|110.13|107.73|0
1651258870000|2022-04-29 19:01:10|110.03|107.63|109.71|107.31|110.13|107.73|109.71|107.31|0
1651258880000|2022-04-29 19:01:20|109.61|107.21|109.82|107.42|109.87|107.47|109.61|107.21|0
1651258890000|2022-04-29 19:01:30|109.92|107.52|110.13|107.73|110.13|107.73|109.82|107.42|0
1651258900000|2022-04-29 19:01:40|110.03|107.63|110.56|108.16|110.56|108.16|110.03|107.63|0
1651258910000|2022-04-29 19:01:50|110.77|108.37|110.87|108.47|110.98|108.58|110.66|108.26|0
1651258920000|2022-04-29 19:02:00|110.77|108.37|110.98|108.58|110.98|108.58|110.66|108.26|0
1651258930000|2022-04-29 19:02:10|111.3|108.9|111.83|109.43|111.93|109.53|111.3|108.9|0
1651258940000|2022-04-29 19:02:20|112.15|109.75|111.61|109.21|112.15|109.75|111.61|109.21|0
1651258950000|2022-04-29 19:02:30|111.19|108.79|111.72|109.32|111.72|109.32|111.19|108.79|0
1651258960000|2022-04-29 19:02:40|112.15|109.75|111.61|109.21|112.15|109.75|111.61|109.21|0
1651258970000|2022-04-29 19:02:50|111.88|109.48|111.61|109.21|111.88|109.48|111.61|109.21|0
1651258980000|2022-04-29 19:03:00|111.51|109.11|112.04|109.64|112.04|109.64|111.51|109.11|0
1651258990000|2022-04-29 19:03:10|112.15|109.75|112.15|109.75|112.36|109.96|112.15|109.75|0
1651259000000|2022-04-29 19:03:20|111.93|109.53|111.72|109.32|111.93|109.53|111.61|109.21|0
1651259010000|2022-04-29 19:03:30|111.83|109.43|111.93|109.53|111.93|109.53|111.51|109.11|0
1651259020000|2022-04-29 19:03:40|112.04|109.64|112.04|109.64|112.14|109.74|112.04|109.64|0
1651259030000|2022-04-29 19:03:50|111.72|109.32|111.72|109.32|111.83|109.43|111.61|109.21|0
1651259040000|2022-04-29 19:04:00|111.61|109.21|111.61|109.21|111.82|109.42|111.61|109.21|0
1651259050000|2022-04-29 19:04:10|111.4|109|111.19|108.79|111.4|109|111.19|108.79|0
1651259060000|2022-04-29 19:04:20|111.08|108.68|111.4|109|111.4|109|111.08|108.68|0
1651259070000|2022-04-29 19:04:30|111.29|108.89|111.29|108.89|111.29|108.89|111.08|108.68|0
1651259080000|2022-04-29 19:04:40|111.08|108.68|111.51|109.11|111.51|109.11|111.08|108.68|0
1651259090000|2022-04-29 19:04:50|111.4|109|111.24|108.84|111.4|109|111.19|108.79|0
1651259100000|2022-04-29 19:05:00|111.5|109.1|110.97|108.57|111.5|109.1|110.97|108.57|0
1651259110000|2022-04-29 19:05:10|110.87|108.47|110.34|107.94|110.87|108.47|110.34|107.94|0
1651259120000|2022-04-29 19:05:20|110.45|108.05|110.02|107.62|110.45|108.05|110.02|107.62|0
1651259130000|2022-04-29 19:05:30|109.81|107.41|109.92|107.52|109.92|107.52|109.81|107.41|0
1651259140000|2022-04-29 19:05:40|109.81|107.41|110.13|107.73|110.13|107.73|109.81|107.41|0
1651259150000|2022-04-29 19:05:50|110.23|107.83|109.81|107.41|110.23|107.83|109.81|107.41|0
1651259160000|2022-04-29 19:06:00|109.71|107.31|109.6|107.2|109.81|107.41|109.6|107.2|0
1651259170000|2022-04-29 19:06:10|109.71|107.31|109.71|107.31|109.71|107.31|109.6|107.2|0
1651259180000|2022-04-29 19:06:20|109.39|106.99|109.39|106.99|109.39|106.99|109.39|106.99|0
1651259190000|2022-04-29 19:06:30|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1651259200000|2022-04-29 19:06:40|109.18|106.78|109.39|106.99|109.39|106.99|109.18|106.78|0
1651259210000|2022-04-29 19:06:50|109.29|106.89|109.18|106.78|109.29|106.89|109.18|106.78|0
1651259220000|2022-04-29 19:07:00|109.08|106.68|109.08|106.68|109.18|106.78|109.08|106.68|0
1651259230000|2022-04-29 19:07:10|109.18|106.78|109.08|106.68|109.29|106.89|109.08|106.68|0
1651259240000|2022-04-29 19:07:20|108.76|106.36|108.97|106.57|108.97|106.57|108.76|106.36|0
1651259250000|2022-04-29 19:07:30|109.08|106.68|109.08|106.68|109.08|106.68|108.97|106.57|0
1651259260000|2022-04-29 19:07:40|108.97|106.57|108.97|106.57|109.18|106.78|108.97|106.57|0
1651259270000|2022-04-29 19:07:50|108.87|106.47|108.55|106.15|108.87|106.47|108.45|106.05|0
1651259280000|2022-04-29 19:08:00|108.35|105.95|108.24|105.84|108.45|106.05|108.24|105.84|0
1651259290000|2022-04-29 19:08:10|108.14|105.74|107.93|105.53|108.14|105.74|107.93|105.53|0
1651259300000|2022-04-29 19:08:20|108.03|105.63|107.82|105.42|108.03|105.63|107.82|105.42|0
1651259310000|2022-04-29 19:08:30|107.72|105.32|107.62|105.22|107.72|105.32|107.62|105.22|0
1651259320000|2022-04-29 19:08:40|107.72|105.32|107.93|105.53|108.03|105.63|107.72|105.32|0
1651259330000|2022-04-29 19:08:50|108.14|105.74|108.55|106.15|108.55|106.15|108.14|105.74|0
1651259340000|2022-04-29 19:09:00|108.34|105.94|108.34|105.94|108.55|106.15|108.34|105.94|0
1651259350000|2022-04-29 19:09:10|108.14|105.74|108.45|106.05|108.45|106.05|108.03|105.63|0
1651259360000|2022-04-29 19:09:20|108.34|105.94|108.03|105.63|108.34|105.94|107.93|105.53|0
1651259370000|2022-04-29 19:09:30|107.93|105.53|107.93|105.53|108.03|105.63|107.82|105.42|0
1651259390000|2022-04-29 19:09:50|107.62|105.22|107.61|105.21|107.62|105.22|107.51|105.11|0
1651259400000|2022-04-29 19:10:00|107.72|105.32|107.51|105.11|107.72|105.32|107.41|105.01|0
1651259410000|2022-04-29 19:10:10|107.61|105.21|107.41|105.01|107.61|105.21|107.41|105.01|0
1651259420000|2022-04-29 19:10:20|107.51|105.11|107.41|105.01|107.51|105.11|107.41|105.01|0
1651259430000|2022-04-29 19:10:30|107.2|104.8|107.2|104.8|107.2|104.8|107.1|104.7|0
1651259440000|2022-04-29 19:10:40|107.3|104.9|107.41|105.01|107.51|105.11|107.3|104.9|0
1651259450000|2022-04-29 19:10:50|107.3|104.9|107.51|105.11|107.51|105.11|107.3|104.9|0
1651259460000|2022-04-29 19:11:00|107.61|105.21|107.93|105.53|107.93|105.53|107.61|105.21|0
1651259470000|2022-04-29 19:11:10|108.45|106.05|107.72|105.32|108.45|106.05|107.72|105.32|0
1651259480000|2022-04-29 19:11:20|108.03|105.63|108.45|106.05|108.45|106.05|108.03|105.63|0
1651259490000|2022-04-29 19:11:30|108.65|106.25|108.08|105.68|108.65|106.25|108.08|105.68|0
1651259500000|2022-04-29 19:11:40|107.82|105.42|108.13|105.73|108.13|105.73|107.82|105.42|0
1651259510000|2022-04-29 19:11:50|108.03|105.63|108.03|105.63|108.03|105.63|107.92|105.52|0
1651259520000|2022-04-29 19:12:00|107.82|105.42|107.51|105.11|107.82|105.42|107.51|105.11|0
1651259530000|2022-04-29 19:12:10|107.41|105.01|107.41|105.01|107.41|105.01|107.3|104.9|0
1651259540000|2022-04-29 19:12:20|107.3|104.9|107.3|104.9|107.35|104.95|107.3|104.9|0
1651259550000|2022-04-29 19:12:30|107.2|104.8|107.2|104.8|107.2|104.8|107.2|104.8|0
1651259560000|2022-04-29 19:12:40|107.3|104.9|107.2|104.8|107.4|105|107.2|104.8|0
1651259570000|2022-04-29 19:12:50|107.4|105|107.3|104.9|107.4|105|107.09|104.69|0
1651259580000|2022-04-29 19:13:00|107.09|104.69|107.2|104.8|107.2|104.8|107.09|104.69|0
1651259590000|2022-04-29 19:13:10|107.09|104.69|106.68|104.28|107.09|104.69|106.68|104.28|0
1651259600000|2022-04-29 19:13:20|106.58|104.18|106.68|104.28|106.68|104.28|106.47|104.07|0
1651259610000|2022-04-29 19:13:30|106.89|104.49|107.2|104.8|107.2|104.8|106.89|104.49|0
1651259620000|2022-04-29 19:13:40|107.09|104.69|106.73|104.33|107.09|104.69|106.73|104.33|0
1651259630000|2022-04-29 19:13:50|106.06|103.66|105.65|103.25|106.06|103.66|105.65|103.25|0
1651259640000|2022-04-29 19:14:00|105.45|103.05|105.14|102.74|105.45|103.05|105.14|102.74|0
1651259650000|2022-04-29 19:14:10|104.93|102.53|105.24|102.84|105.24|102.84|104.93|102.53|0
1651259660000|2022-04-29 19:14:20|105.55|103.15|105.55|103.15|105.55|103.15|105.45|103.05|0
1651259670000|2022-04-29 19:14:30|105.65|103.25|105.65|103.25|105.65|103.25|105.55|103.15|0
1651259680000|2022-04-29 19:14:40|105.75|103.35|105.44|103.04|105.75|103.35|105.44|103.04|0
1651259690000|2022-04-29 19:14:50|105.65|103.25|105.65|103.25|105.65|103.25|105.65|103.25|0
1651259700000|2022-04-29 19:15:00|105.44|103.04|109.32|106.92|109.32|106.92|105.44|103.04|0
1651259710000|2022-04-29 19:15:10|107.87|105.47|108.18|105.78|108.18|105.78|107.77|105.37|0
1651259720000|2022-04-29 19:15:20|108.49|106.09|108.36|105.96|108.67|106.27|108.36|105.96|0
1651259730000|2022-04-29 19:15:30|108.26|105.86|107.9|105.5|108.26|105.86|107.69|105.29|0
1651259740000|2022-04-29 19:15:40|108|105.6|107.69|105.29|108|105.6|107.69|105.29|0
1651259750000|2022-04-29 19:15:50|107.59|105.19|107.59|105.19|107.59|105.19|107.59|105.19|0
1651259760000|2022-04-29 19:16:00|107.69|105.29|107.9|105.5|107.9|105.5|107.69|105.29|0
1651259770000|2022-04-29 19:16:10|107.8|105.4|107.07|104.67|107.8|105.4|107.07|104.67|0
1651259780000|2022-04-29 19:16:20|106.97|104.57|106.87|104.47|107.07|104.67|106.87|104.47|0
1651259790000|2022-04-29 19:16:30|106.76|104.36|107.38|104.98|107.38|104.98|106.76|104.36|0
1651259800000|2022-04-29 19:16:40|107.18|104.78|106.81|104.41|107.18|104.78|106.81|104.41|0
1651259810000|2022-04-29 19:16:50|106.76|104.36|106.87|104.47|106.87|104.47|106.66|104.26|0
1651259820000|2022-04-29 19:17:00|106.76|104.36|106.87|104.47|106.87|104.47|106.56|104.16|0
1651259830000|2022-04-29 19:17:10|107.33|104.93|107.69|105.29|107.69|105.29|107.33|104.93|0
1651259840000|2022-04-29 19:17:20|107.9|105.5|107.49|105.09|107.9|105.5|107.49|105.09|0
1651259850000|2022-04-29 19:17:30|107.8|105.4|108.31|105.91|108.31|105.91|107.8|105.4|0
1651259860000|2022-04-29 19:17:40|108.52|106.12|109.04|106.64|109.04|106.64|108.52|106.12|0
1651259870000|2022-04-29 19:17:50|109.35|106.95|109.35|106.95|109.35|106.95|109.04|106.64|0
1651259880000|2022-04-29 19:18:00|109.15|106.75|109.67|107.27|109.77|107.37|109.15|106.75|0
1651259890000|2022-04-29 19:18:10|109.77|107.37|109.98|107.58|109.98|107.58|109.77|107.37|0
1651259900000|2022-04-29 19:18:20|109.88|107.48|109.77|107.37|110.09|107.69|109.77|107.37|0
1651259910000|2022-04-29 19:18:30|109.67|107.27|109.35|106.95|109.67|107.27|109.35|106.95|0
1651259920000|2022-04-29 19:18:40|109.46|107.06|108.83|106.43|109.46|107.06|108.73|106.33|0
1651259930000|2022-04-29 19:18:50|109.04|106.64|109.46|107.06|109.46|107.06|109.04|106.64|0
1651259940000|2022-04-29 19:19:00|109.35|106.95|109.98|107.58|109.98|107.58|109.35|106.95|0
1651259950000|2022-04-29 19:19:10|110.4|108|110.61|108.21|110.82|108.42|110.4|108|0
1651259960000|2022-04-29 19:19:20|110.09|107.69|110.4|108|110.4|108|110.09|107.69|0
1651259970000|2022-04-29 19:19:30|110.51|108.11|110.93|108.53|110.93|108.53|110.51|108.11|0
1651259980000|2022-04-29 19:19:40|110.82|108.42|110.77|108.37|110.82|108.42|110.61|108.21|0
1651259990000|2022-04-29 19:19:50|110.72|108.32|110.61|108.21|110.72|108.32|110.4|108|0
1651260000000|2022-04-29 19:20:00|110.82|108.42|110.72|108.32|110.93|108.53|110.72|108.32|0
1651260010000|2022-04-29 19:20:10|110.93|108.53|110.4|108|110.93|108.53|110.4|108|0
1651260020000|2022-04-29 19:20:20|110.5|108.1|109.87|107.47|110.5|108.1|109.87|107.47|0
1651260030000|2022-04-29 19:20:30|109.46|107.06|109.35|106.95|109.46|107.06|109.14|106.74|0
1651260040000|2022-04-29 19:20:40|109.66|107.26|109.56|107.16|109.66|107.26|109.35|106.95|0
1651260050000|2022-04-29 19:20:50|109.66|107.26|109.77|107.37|109.87|107.47|109.46|107.06|0
1651260060000|2022-04-29 19:21:00|109.66|107.26|109.46|107.06|109.66|107.26|109.46|107.06|0
1651260070000|2022-04-29 19:21:10|109.25|106.85|108.62|106.22|109.25|106.85|108.62|106.22|0
1651260080000|2022-04-29 19:21:20|108.21|105.81|107.89|105.49|108.21|105.81|107.89|105.49|0
1651260090000|2022-04-29 19:21:30|108|105.6|108.31|105.91|108.31|105.91|108|105.6|0
1651260100000|2022-04-29 19:21:40|108.41|106.01|108.41|106.01|108.41|106.01|108|105.6|0
1651260110000|2022-04-29 19:21:50|108.21|105.81|108|105.6|108.31|105.91|108|105.6|0
1651260120000|2022-04-29 19:22:00|107.89|105.49|107.84|105.44|108|105.6|107.84|105.44|0
1651260130000|2022-04-29 19:22:10|107.79|105.39|108|105.6|108|105.6|107.79|105.39|0
1651260140000|2022-04-29 19:22:20|108.1|105.7|109.28|106.88|109.28|106.88|108.1|105.7|0
1651260150000|2022-04-29 19:22:30|109.08|106.68|109.08|106.68|109.18|106.78|109.08|106.68|0
1651260160000|2022-04-29 19:22:40|109.18|106.78|109.28|106.88|109.33|106.93|109.18|106.78|0
1651260170000|2022-04-29 19:22:50|109.49|107.09|109.28|106.88|109.49|107.09|109.28|106.88|0
1651260180000|2022-04-29 19:23:00|109.08|106.68|108.97|106.57|109.08|106.68|108.97|106.57|0
1651260190000|2022-04-29 19:23:10|109.08|106.68|109.18|106.78|109.18|106.78|109.08|106.68|0
1651260200000|2022-04-29 19:23:20|109.28|106.88|110.01|107.61|110.12|107.72|109.28|106.88|0
1651260210000|2022-04-29 19:23:30|109.91|107.51|110.22|107.82|110.22|107.82|109.91|107.51|0
1651260220000|2022-04-29 19:23:40|110.17|107.77|109.7|107.3|110.32|107.92|109.7|107.3|0
1651260230000|2022-04-29 19:23:50|109.91|107.51|110.22|107.82|110.32|107.92|109.91|107.51|0
1651260240000|2022-04-29 19:24:00|110.32|107.92|111.27|108.87|111.27|108.87|110.32|107.92|0
1651260250000|2022-04-29 19:24:10|111.48|109.08|111.58|109.18|111.58|109.18|111.48|109.08|0
1651260260000|2022-04-29 19:24:20|111.48|109.08|111.58|109.18|111.9|109.5|111.48|109.08|0
1651260270000|2022-04-29 19:24:30|111.48|109.08|111.48|109.08|112|109.6|111.48|109.08|0
1651260280000|2022-04-29 19:24:40|111.37|108.97|111.48|109.08|111.48|109.08|111.37|108.97|0
1651260290000|2022-04-29 19:24:50|111.16|108.76|111|108.6|111.16|108.76|110.85|108.45|0
1651260300000|2022-04-29 19:25:00|111.06|108.66|110.95|108.55|111.06|108.66|110.85|108.45|0
1651260310000|2022-04-29 19:25:10|111.06|108.66|110.85|108.45|111.16|108.76|110.85|108.45|0
1651260320000|2022-04-29 19:25:20|111.48|109.08|111.48|109.08|111.48|109.08|111.16|108.76|0
1651260330000|2022-04-29 19:25:30|111.9|109.5|112.11|109.71|112.43|110.03|111.9|109.5|0
1651260340000|2022-04-29 19:25:40|112|109.6|111.79|109.39|112|109.6|111.79|109.39|0
1651260350000|2022-04-29 19:25:50|111.48|109.08|111.16|108.76|111.48|109.08|111.16|108.76|0
1651260360000|2022-04-29 19:26:00|111.27|108.87|112|109.6|112|109.6|111.27|108.87|0
1651260370000|2022-04-29 19:26:10|112.11|109.71|112|109.6|112.11|109.71|111.69|109.29|0
1651260380000|2022-04-29 19:26:20|112.21|109.81|111.27|108.87|112.21|109.81|111.27|108.87|0
1651260390000|2022-04-29 19:26:30|111.16|108.76|110.95|108.55|111.16|108.76|110.85|108.45|0
1651260400000|2022-04-29 19:26:40|110.85|108.45|109.9|107.5|110.85|108.45|109.9|107.5|0
1651260410000|2022-04-29 19:26:50|110.01|107.61|110.43|108.03|110.43|108.03|110.01|107.61|0
1651260420000|2022-04-29 19:27:00|110.53|108.13|109.95|107.55|110.53|108.13|109.8|107.4|0
1651260430000|2022-04-29 19:27:10|109.8|107.4|109.49|107.09|109.8|107.4|109.49|107.09|0
1651260440000|2022-04-29 19:27:20|109.59|107.19|109.69|107.29|109.69|107.29|109.59|107.19|0
1651260450000|2022-04-29 19:27:30|109.9|107.5|109.28|106.88|109.9|107.5|109.28|106.88|0
1651260460000|2022-04-29 19:27:40|109.17|106.77|109.28|106.88|109.28|106.88|109.17|106.77|0
1651260470000|2022-04-29 19:27:50|109.59|107.19|108.97|106.57|109.59|107.19|108.97|106.57|0
1651260480000|2022-04-29 19:28:00|109.07|106.67|107.78|105.38|109.07|106.67|107.78|105.38|0
1651260490000|2022-04-29 19:28:10|107.89|105.49|107.78|105.38|107.89|105.49|107.78|105.38|0
1651260500000|2022-04-29 19:28:20|107.68|105.28|107.89|105.49|107.89|105.49|107.63|105.23|0
1651260510000|2022-04-29 19:28:30|108.97|106.57|108.76|106.36|108.97|106.57|108.76|106.36|0
1651260520000|2022-04-29 19:28:40|108.86|106.46|108.81|106.41|108.86|106.46|108.76|106.36|0
1651260530000|2022-04-29 19:28:50|108.86|106.46|108.97|106.57|108.97|106.57|108.65|106.25|0
1651260540000|2022-04-29 19:29:00|109.07|106.67|108.81|106.41|109.07|106.67|108.81|106.41|0
1651260550000|2022-04-29 19:29:10|108.76|106.36|108.86|106.46|108.86|106.46|108.76|106.36|0
1651260560000|2022-04-29 19:29:20|108.97|106.57|108.24|105.84|108.97|106.57|108.24|105.84|0
1651260570000|2022-04-29 19:29:30|108.03|105.63|108.14|105.74|108.14|105.74|107.93|105.53|0
1651260580000|2022-04-29 19:29:40|108.03|105.63|107.83|105.43|108.03|105.63|107.83|105.43|0
1651260590000|2022-04-29 19:29:50|107.72|105.32|107.62|105.22|107.83|105.43|107.62|105.22|0
1651260600000|2022-04-29 19:30:00|107.72|105.32|107.72|105.32|107.72|105.32|107.31|104.91|0
1651260610000|2022-04-29 19:30:10|107.36|104.96|107.52|105.12|108.03|105.63|107.36|104.96|0
1651260620000|2022-04-29 19:30:20|107.42|105.02|107.05|104.65|107.42|105.02|107.05|104.65|0
1651260630000|2022-04-29 19:30:30|107.01|104.61|106.9|104.5|107.11|104.71|106.9|104.5|0
1651260640000|2022-04-29 19:30:40|106.8|104.4|106.9|104.5|106.9|104.5|106.8|104.4|0
1651260650000|2022-04-29 19:30:50|106.95|104.55|106.9|104.5|107.21|104.81|106.9|104.5|0
1651260660000|2022-04-29 19:31:00|107|104.6|107.31|104.91|107.31|104.91|107|104.6|0
1651260670000|2022-04-29 19:31:10|107.21|104.81|107.41|105.01|107.41|105.01|107.21|104.81|0
1651260680000|2022-04-29 19:31:20|107.31|104.91|107.52|105.12|107.52|105.12|107.31|104.91|0
1651260690000|2022-04-29 19:31:30|107.62|105.22|107.36|104.96|107.62|105.22|107.36|104.96|0
1651260700000|2022-04-29 19:31:40|107.41|105.01|107.31|104.91|107.52|105.12|107.31|104.91|0
1651260710000|2022-04-29 19:31:50|107.21|104.81|107.52|105.12|107.52|105.12|107.21|104.81|0
1651260720000|2022-04-29 19:32:00|107.26|104.86|107.62|105.22|107.62|105.22|107.21|104.81|0
1651260730000|2022-04-29 19:32:10|108.13|105.73|109.69|107.29|109.69|107.29|108.13|105.73|0
1651260740000|2022-04-29 19:32:20|110|107.6|109.38|106.98|110|107.6|109.38|106.98|0
1651260750000|2022-04-29 19:32:30|108.91|106.51|109.48|107.08|109.48|107.08|108.91|106.51|0
1651260760000|2022-04-29 19:32:40|109.9|107.5|110.52|108.12|110.52|108.12|109.9|107.5|0
1651260770000|2022-04-29 19:32:50|110.84|108.44|110.52|108.12|110.84|108.44|110.42|108.02|0
1651260780000|2022-04-29 19:33:00|110.84|108.44|110.26|107.86|110.84|108.44|110.26|107.86|0
1651260790000|2022-04-29 19:33:10|110.63|108.23|110.31|107.91|110.73|108.33|110.31|107.91|0
1651260800000|2022-04-29 19:33:20|110.63|108.23|110.52|108.12|110.63|108.23|110.31|107.91|0
1651260810000|2022-04-29 19:33:30|110.42|108.02|109.69|107.29|110.42|108.02|109.69|107.29|0
1651260820000|2022-04-29 19:33:40|109.38|106.98|110|107.6|110.11|107.71|109.38|106.98|0
1651260830000|2022-04-29 19:33:50|110.31|107.91|110.42|108.02|110.73|108.33|110.31|107.91|0
1651260840000|2022-04-29 19:34:00|111.15|108.75|110.94|108.54|111.26|108.86|110.94|108.54|0
1651260850000|2022-04-29 19:34:10|110.84|108.44|109.69|107.29|110.84|108.44|109.69|107.29|0
1651260860000|2022-04-29 19:34:20|109.79|107.39|110.1|107.7|110.1|107.7|109.79|107.39|0
1651260870000|2022-04-29 19:34:30|110.42|108.02|110.21|107.81|110.42|108.02|109.58|107.18|0
1651260880000|2022-04-29 19:34:40|110.63|108.23|110|107.6|110.63|108.23|110|107.6|0
1651260890000|2022-04-29 19:34:50|109.9|107.5|109.9|107.5|109.9|107.5|109.84|107.44|0
1651260900000|2022-04-29 19:35:00|109.27|106.87|109.06|106.66|109.27|106.87|109.06|106.66|0
1651260910000|2022-04-29 19:35:10|109.27|106.87|108.86|106.46|109.27|106.87|108.86|106.46|0
1651260920000|2022-04-29 19:35:20|108.96|106.56|108.86|106.46|109.17|106.77|108.86|106.46|0
1651260930000|2022-04-29 19:35:30|108.96|106.56|109.06|106.66|109.06|106.66|108.96|106.56|0
1651260940000|2022-04-29 19:35:40|108.96|106.56|108.96|106.56|108.96|106.56|108.85|106.45|0
1651260950000|2022-04-29 19:35:50|108.85|106.45|108.96|106.56|109.01|106.61|108.85|106.45|0
1651260960000|2022-04-29 19:36:00|108.85|106.45|108.34|105.94|109.06|106.66|108.23|105.83|0
1651260970000|2022-04-29 19:36:10|108.65|106.25|108.96|106.56|109.58|107.18|108.65|106.25|0
1651260980000|2022-04-29 19:36:20|108.85|106.45|108.75|106.35|108.85|106.45|108.75|106.35|0
1651260990000|2022-04-29 19:36:30|108.65|106.25|108.75|106.35|109.17|106.77|108.65|106.25|0
1651261000000|2022-04-29 19:36:40|108.96|106.56|110.1|107.7|110.1|107.7|108.96|106.56|0
1651261010000|2022-04-29 19:36:50|110.42|108.02|109.06|106.66|110.42|108.02|109.06|106.66|0
1651261020000|2022-04-29 19:37:00|108.65|106.25|108.13|105.73|108.65|106.25|108.13|105.73|0
1651261030000|2022-04-29 19:37:10|109.06|106.66|109.27|106.87|109.27|106.87|108.54|106.14|0
1651261040000|2022-04-29 19:37:20|109.68|107.28|110|107.6|110|107.6|109.68|107.28|0
1651261050000|2022-04-29 19:37:30|110.1|107.7|110|107.6|110.1|107.7|110|107.6|0
1651261060000|2022-04-29 19:37:40|109.89|107.49|109.79|107.39|109.89|107.49|109.48|107.08|0
1651261070000|2022-04-29 19:37:50|109.58|107.18|109.37|106.97|109.58|107.18|109.37|106.97|0
1651261080000|2022-04-29 19:38:00|109.16|106.76|109.16|106.76|109.16|106.76|109.01|106.61|0
1651261090000|2022-04-29 19:38:10|108.96|106.56|109.06|106.66|109.06|106.66|108.44|106.04|0
1651261100000|2022-04-29 19:38:20|108.96|106.56|109.06|106.66|109.06|106.66|108.96|106.56|0
1651261110000|2022-04-29 19:38:30|108.75|106.35|109.84|107.44|109.89|107.49|108.75|106.35|0
1651261120000|2022-04-29 19:38:40|109.79|107.39|110.2|107.8|110.2|107.8|109.79|107.39|0
1651261130000|2022-04-29 19:38:50|109.89|107.49|110.1|107.7|110.52|108.12|109.89|107.49|0
1651261140000|2022-04-29 19:39:00|109.68|107.28|110.62|108.22|110.62|108.22|109.68|107.28|0
1651261150000|2022-04-29 19:39:10|110.31|107.91|110.1|107.7|110.31|107.91|110.1|107.7|0
1651261160000|2022-04-29 19:39:20|110|107.6|110.83|108.43|110.83|108.43|109.89|107.49|0
1651261170000|2022-04-29 19:39:30|110.73|108.33|111.88|109.48|111.88|109.48|110.73|108.33|0
1651261180000|2022-04-29 19:39:40|111.57|109.17|111.25|108.85|111.67|109.27|111.25|108.85|0
1651261190000|2022-04-29 19:39:50|110.83|108.43|109.99|107.59|110.83|108.43|109.99|107.59|0
1651261200000|2022-04-29 19:40:00|110.1|107.7|110.41|108.01|110.41|108.01|110.1|107.7|0
1651261210000|2022-04-29 19:40:10|110.2|107.8|110.31|107.91|110.62|108.22|110.2|107.8|0
1651261220000|2022-04-29 19:40:20|110.57|108.17|111.09|108.69|111.09|108.69|110.57|108.17|0
1651261230000|2022-04-29 19:40:30|111.15|108.75|111.78|109.38|111.78|109.38|111.15|108.75|0
1651261240000|2022-04-29 19:40:40|111.88|109.48|111.67|109.27|111.99|109.59|111.57|109.17|0
1651261250000|2022-04-29 19:40:50|111.99|109.59|111.88|109.48|112.14|109.74|111.88|109.48|0
1651261260000|2022-04-29 19:41:00|111.78|109.38|111.14|108.74|111.78|109.38|110.83|108.43|0
1651261270000|2022-04-29 19:41:10|110.93|108.53|110.83|108.43|111.04|108.64|110.83|108.43|0
1651261280000|2022-04-29 19:41:20|111.14|108.74|111.04|108.64|111.46|109.06|111.04|108.64|0
1651261290000|2022-04-29 19:41:30|111.14|108.74|111.25|108.85|111.67|109.27|111.14|108.74|0
1651261300000|2022-04-29 19:41:40|110.93|108.53|110.62|108.22|111.25|108.85|110.62|108.22|0
1651261310000|2022-04-29 19:41:50|110.72|108.32|110.62|108.22|111.04|108.64|110.62|108.22|0
1651261320000|2022-04-29 19:42:00|110.1|107.7|110.72|108.32|110.72|108.32|110.1|107.7|0
1651261330000|2022-04-29 19:42:10|110.31|107.91|110.62|108.22|110.72|108.32|110.1|107.7|0
1651261340000|2022-04-29 19:42:20|110.51|108.11|110.2|107.8|110.51|108.11|110.2|107.8|0
1651261350000|2022-04-29 19:42:30|110.31|107.91|109.47|107.07|110.31|107.91|109.47|107.07|0
1651261360000|2022-04-29 19:42:40|109.37|106.97|109.78|107.38|109.78|107.38|109.37|106.97|0
1651261370000|2022-04-29 19:42:50|109.89|107.49|109.47|107.07|109.89|107.49|109.47|107.07|0
1651261380000|2022-04-29 19:43:00|109.26|106.86|109.68|107.28|109.68|107.28|109.16|106.76|0
1651261390000|2022-04-29 19:43:10|109.78|107.38|109.99|107.59|109.99|107.59|109.68|107.28|0
1651261400000|2022-04-29 19:43:20|110.62|108.22|109.78|107.38|110.62|108.22|109.78|107.38|0
1651261410000|2022-04-29 19:43:30|109.89|107.49|110.15|107.75|110.56|108.16|109.89|107.49|0
1651261420000|2022-04-29 19:43:40|110.09|107.69|109.99|107.59|110.41|108.01|109.99|107.59|0
1651261430000|2022-04-29 19:43:50|110.09|107.69|110.2|107.8|110.3|107.9|110.09|107.69|0
1651261440000|2022-04-29 19:44:00|109.68|107.28|108.95|106.55|109.68|107.28|108.95|106.55|0
1651261450000|2022-04-29 19:44:10|109.31|106.91|108.74|106.34|109.31|106.91|108.64|106.24|0
1651261460000|2022-04-29 19:44:20|108.85|106.45|108.23|105.83|108.85|106.45|108.23|105.83|0
1651261470000|2022-04-29 19:44:30|108.02|105.62|107.5|105.1|108.07|105.67|107.5|105.1|0
1651261480000|2022-04-29 19:44:40|107.61|105.21|107.81|105.41|107.81|105.41|107.61|105.21|0
1651261490000|2022-04-29 19:44:50|108.02|105.62|108.38|105.98|108.43|106.03|108.02|105.62|0
1651261500000|2022-04-29 19:45:00|107.81|105.41|107.61|105.21|108.12|105.72|107.61|105.21|0
1651261510000|2022-04-29 19:45:10|107.81|105.41|107.81|105.41|108.33|105.93|107.81|105.41|0
1651261520000|2022-04-29 19:45:20|108.22|105.82|107.61|105.21|108.22|105.82|107.5|105.1|0
1651261530000|2022-04-29 19:45:30|107.91|105.51|107.5|105.1|107.91|105.51|107.5|105.1|0
1651261540000|2022-04-29 19:45:40|107.19|104.79|106.99|104.59|107.19|104.79|106.89|104.49|0
1651261550000|2022-04-29 19:45:50|106.89|104.49|106.78|104.38|106.89|104.49|106.78|104.38|0
1651261560000|2022-04-29 19:46:00|106.89|104.49|107.91|105.51|108.12|105.72|106.89|104.49|0
1651261570000|2022-04-29 19:46:10|107.09|104.69|106.58|104.18|107.3|104.9|106.58|104.18|0
1651261580000|2022-04-29 19:46:20|106.48|104.08|106.58|104.18|106.89|104.49|106.48|104.08|0
1651261590000|2022-04-29 19:46:30|106.37|103.97|106.37|103.97|106.37|103.97|106.17|103.77|0
1651261600000|2022-04-29 19:46:40|106.27|103.87|106.07|103.67|106.27|103.87|106.07|103.67|0
1651261610000|2022-04-29 19:46:50|107.73|105.33|107.53|105.13|108.04|105.64|107.53|105.13|0
1651261620000|2022-04-29 19:47:00|107.42|105.02|106.81|104.41|107.42|105.02|106.81|104.41|0
1651261630000|2022-04-29 19:47:10|106.91|104.51|106.81|104.41|107.12|104.72|106.81|104.41|0
1651261640000|2022-04-29 19:47:20|106.61|104.21|106.3|103.9|106.81|104.41|106.3|103.9|0
1651261650000|2022-04-29 19:47:30|106.51|104.11|105.13|102.73|106.51|104.11|105.13|102.73|0
1651261660000|2022-04-29 19:47:40|105.03|102.63|104.43|102.03|105.03|102.63|104.43|102.03|0
1651261670000|2022-04-29 19:47:50|104.63|102.23|104.53|102.13|104.63|102.23|104.53|102.13|0
1651261680000|2022-04-29 19:48:00|104.73|102.33|105.44|103.04|105.44|103.04|104.73|102.33|0
1651261690000|2022-04-29 19:48:10|105.33|102.93|104.93|102.53|105.54|103.14|104.93|102.53|0
1651261700000|2022-04-29 19:48:20|104.73|102.33|104.93|102.53|105.23|102.83|104.73|102.33|0
1651261710000|2022-04-29 19:48:30|105.23|102.83|105.74|103.34|105.74|103.34|105.03|102.63|0
1651261720000|2022-04-29 19:48:40|105.64|103.24|105.43|103.03|105.64|103.24|105.43|103.03|0
1651261730000|2022-04-29 19:48:50|105.74|103.34|105.64|103.24|105.74|103.34|105.54|103.14|0
1651261740000|2022-04-29 19:49:00|105.03|102.63|104.42|102.02|105.03|102.63|104.42|102.02|0
1651261750000|2022-04-29 19:49:10|104.63|102.23|104.22|101.82|104.63|102.23|104.22|101.82|0
1651261760000|2022-04-29 19:49:20|104.42|102.02|103.72|101.32|104.42|102.02|103.72|101.32|0
1651261770000|2022-04-29 19:49:30|103.92|101.52|103.72|101.32|104.02|101.62|103.72|101.32|0
1651261780000|2022-04-29 19:49:40|103.42|101.02|103.27|100.87|103.52|101.12|103.27|100.87|0
1651261790000|2022-04-29 19:49:50|103.22|100.82|103.22|100.82|103.32|100.92|103.22|100.82|0
1651261800000|2022-04-29 19:50:00|103.32|100.92|101.83|99.43|103.32|100.92|101.83|99.43|0
1651261810000|2022-04-29 19:50:10|102.03|99.63|100.74|98.34|102.03|99.63|100.74|98.34|0
1651261820000|2022-04-29 19:50:20|100.45|98.05|100.25|97.85|100.55|98.15|100.25|97.85|0
1651261830000|2022-04-29 19:50:30|100.06|97.66|99.96|97.56|100.06|97.66|99.96|97.56|0
1651261840000|2022-04-29 19:50:40|99.67|97.27|100.06|97.66|100.06|97.66|99.67|97.27|0
1651261850000|2022-04-29 19:50:50|99.76|97.36|99.47|97.07|99.76|97.36|98.89|96.49|0
1651261860000|2022-04-29 19:51:00|99.18|96.78|99.86|97.46|100.01|97.61|99.18|96.78|0
1651261870000|2022-04-29 19:51:10|99.96|97.56|99.86|97.46|100.45|98.05|99.86|97.46|0
1651261880000|2022-04-29 19:51:20|100.25|97.85|100.74|98.34|101.14|98.74|100.25|97.85|0
1651261890000|2022-04-29 19:51:30|101.14|98.74|101.04|98.64|101.24|98.84|101.04|98.64|0
1651261900000|2022-04-29 19:51:40|100.89|98.49|101.43|99.03|101.83|99.43|100.89|98.49|0
1651261910000|2022-04-29 19:51:50|101.33|98.93|101.43|99.03|101.43|99.03|101.04|98.64|0
1651261920000|2022-04-29 19:52:00|101.83|99.43|101.23|98.83|101.83|99.43|101.23|98.83|0
1651261930000|2022-04-29 19:52:10|101.33|98.93|101.63|99.23|101.63|99.23|101.33|98.93|0
1651261940000|2022-04-29 19:52:20|101.43|99.03|101.23|98.83|101.43|99.03|101.23|98.83|0
1651261950000|2022-04-29 19:52:30|101.53|99.13|101.53|99.13|101.53|99.13|100.94|98.54|0
1651261960000|2022-04-29 19:52:40|101.83|99.43|101.14|98.74|101.83|99.43|101.14|98.74|0
1651261970000|2022-04-29 19:52:50|100.94|98.54|101.14|98.74|101.14|98.74|100.94|98.54|0
1651261980000|2022-04-29 19:53:00|100.55|98.15|100.25|97.85|100.55|98.15|100.25|97.85|0
1651261990000|2022-04-29 19:53:10|100.06|97.66|99.86|97.46|100.25|97.85|99.86|97.46|0
1651262000000|2022-04-29 19:53:20|99.96|97.56|100.25|97.85|100.25|97.85|99.96|97.56|0
1651262010000|2022-04-29 19:53:30|99.96|97.56|100.35|97.95|100.35|97.95|99.96|97.56|0
1651262020000|2022-04-29 19:53:40|100.54|98.14|100.84|98.44|101.43|99.03|100.54|98.14|0
1651262030000|2022-04-29 19:53:50|100.64|98.24|100.45|98.05|100.94|98.54|100.45|98.05|0
1651262040000|2022-04-29 19:54:00|100.05|97.65|99.66|97.26|100.05|97.65|99.66|97.26|0
1651262050000|2022-04-29 19:54:10|99.47|97.07|98.98|96.58|99.47|97.07|98.98|96.58|0
1651262060000|2022-04-29 19:54:20|99.08|96.68|98.89|96.49|99.27|96.87|98.89|96.49|0
1651262070000|2022-04-29 19:54:30|98.98|96.58|98.69|96.29|98.98|96.58|98.69|96.29|0
1651262080000|2022-04-29 19:54:40|98.5|96.1|99.47|97.07|99.47|97.07|98.5|96.1|0
1651262090000|2022-04-29 19:54:50|98.69|96.29|99.37|96.97|99.37|96.97|98.59|96.19|0
1651262100000|2022-04-29 19:55:00|99.08|96.68|99.37|96.97|99.37|96.97|98.4|96|0
1651262110000|2022-04-29 19:55:10|98.5|96.1|98.93|96.53|99.18|96.78|98.5|96.1|0
1651262120000|2022-04-29 19:55:20|98.69|96.29|100.25|97.85|100.25|97.85|98.69|96.29|0
1651262130000|2022-04-29 19:55:30|99.86|97.46|99.56|97.16|99.86|97.46|99.56|97.16|0
1651262140000|2022-04-29 19:55:40|99.37|96.97|99.37|96.97|99.37|96.97|99.12|96.72|0
1651262150000|2022-04-29 19:55:50|99.27|96.87|99.17|96.77|99.32|96.92|99.17|96.77|0
1651262160000|2022-04-29 19:56:00|99.51|97.11|99.27|96.87|99.51|97.11|98.88|96.48|0
1651262170000|2022-04-29 19:56:10|99.47|97.07|99.17|96.77|99.47|97.07|99.12|96.72|0
1651262180000|2022-04-29 19:56:20|98.59|96.19|98.4|96|98.69|96.29|98.4|96|0
1651262190000|2022-04-29 19:56:30|98.5|96.1|98.4|96|98.5|96.1|98.4|96|0
1651262200000|2022-04-29 19:56:40|98.69|96.29|98.79|96.39|98.79|96.39|98.69|96.29|0
1651262210000|2022-04-29 19:56:50|98.69|96.29|98.49|96.09|98.69|96.29|98.49|96.09|0
1651262220000|2022-04-29 19:57:00|98.64|96.24|97.63|95.23|98.64|96.24|97.63|95.23|0
1651262230000|2022-04-29 19:57:10|97.48|95.08|98.3|95.9|98.3|95.9|97.48|95.08|0
1651262240000|2022-04-29 19:57:20|98.2|95.8|97.91|95.51|98.2|95.8|97.91|95.51|0
1651262250000|2022-04-29 19:57:30|97.43|95.03|97.24|94.84|97.63|95.23|97.24|94.84|0
1651262260000|2022-04-29 19:57:40|97.53|95.13|97.43|95.03|97.63|95.23|97.43|95.03|0
1651262270000|2022-04-29 19:57:50|97.24|94.84|97.43|95.03|97.43|95.03|97.15|94.75|0
1651262280000|2022-04-29 19:58:00|97.15|94.75|97.72|95.32|97.72|95.32|97.14|94.74|0
1651262290000|2022-04-29 19:58:10|97.34|94.94|98.2|95.8|98.2|95.8|97.14|94.74|0
1651262300000|2022-04-29 19:58:20|97.96|95.56|98.59|96.19|98.59|96.19|97.96|95.56|0
1651262310000|2022-04-29 19:58:30|98.3|95.9|97.62|95.22|98.3|95.9|97.24|94.84|0
1651262320000|2022-04-29 19:58:40|97.91|95.51|99.74|97.34|99.74|97.34|95.88|93.48|0
1651262330000|2022-04-29 19:58:50|99.15|96.75|98.86|96.46|99.15|96.75|98.86|96.46|0
1651262340000|2022-04-29 19:59:00|98.38|95.98|97.41|95.01|98.38|95.98|97.41|95.01|0
1651262350000|2022-04-29 19:59:10|97.89|95.49|98.96|96.56|98.96|96.56|97.89|95.49|0
1651262360000|2022-04-29 19:59:20|99.25|96.85|99.15|96.75|99.25|96.85|99.15|96.75|0
1651262370000|2022-04-29 19:59:30|99.54|97.14|98.28|95.88|99.54|97.14|98.28|95.88|0
1651262380000|2022-04-29 19:59:40|99.34|96.94|98.47|96.07|99.34|96.94|98.28|95.88|0
1651262390000|2022-04-29 19:59:50|99.93|97.53|101.8|99.4|101.8|99.4|99.93|97.53|0
1651262400000|2022-04-29 20:00:00|101.2|98.8|102.09|99.69|102.49|100.09|101.2|98.8|0
1651262410000|2022-04-29 20:00:10|101.2|98.8|101.4|99|101.4|99|100.81|98.41|0
1651262420000|2022-04-29 20:00:20|102.19|99.79|103.39|100.99|103.39|100.99|102.19|99.79|0
1651262430000|2022-04-29 20:00:30|103.09|100.69|102.69|100.29|103.19|100.79|102.69|100.29|0
1651262440000|2022-04-29 20:00:40|102.99|100.59|102.09|99.69|103.09|100.69|102.09|99.69|0
1651262450000|2022-04-29 20:00:50|102.59|100.19|102.19|99.79|102.99|100.59|102.19|99.79|0
1651262460000|2022-04-29 20:01:00|102.29|99.89|102.29|99.89|102.79|100.39|102.29|99.89|0
1651262470000|2022-04-29 20:01:10|102.59|100.19|101.99|99.59|102.59|100.19|101.89|99.49|0
1651262480000|2022-04-29 20:01:20|102.19|99.79|102.09|99.69|102.19|99.79|101.99|99.59|0
1651262490000|2022-04-29 20:01:30|101.99|99.59|101.35|98.95|101.99|99.59|101.35|98.95|0
1651262500000|2022-04-29 20:01:40|101.89|99.49|101.7|99.3|101.89|99.49|101.7|99.3|0
1651262510000|2022-04-29 20:01:50|101.5|99.1|101.1|98.7|101.5|99.1|101.1|98.7|0
1651262520000|2022-04-29 20:02:00|101.4|99|101.3|98.9|101.5|99.1|101.3|98.9|0
1651262530000|2022-04-29 20:02:10|101.4|99|101.5|99.1|101.5|99.1|101.4|99|0
1651262540000|2022-04-29 20:02:20|101.79|99.39|102.19|99.79|102.19|99.79|101.6|99.2|0
1651262550000|2022-04-29 20:02:30|102.39|99.99|102.29|99.89|102.49|100.09|101.99|99.59|0
1651262560000|2022-04-29 20:02:40|102.09|99.69|102.19|99.79|102.19|99.79|102.09|99.69|0
1651262570000|2022-04-29 20:02:50|102.29|99.89|102.19|99.79|102.29|99.89|102.19|99.79|0
1651262580000|2022-04-29 20:03:00|102.29|99.89|101.3|98.9|102.29|99.89|101.3|98.9|0
1651262590000|2022-04-29 20:03:10|101.4|99|101.59|99.19|101.69|99.29|101.3|98.9|0
1651262600000|2022-04-29 20:03:20|101|98.6|101.3|98.9|101.3|98.9|101|98.6|0
1651262610000|2022-04-29 20:03:30|100.51|98.11|100.71|98.31|100.71|98.31|100.41|98.01|0
1651262620000|2022-04-29 20:03:40|100.32|97.92|100.32|97.92|100.32|97.92|100.32|97.92|0
1651262630000|2022-04-29 20:03:50|100.51|98.11|100.61|98.21|100.61|98.21|100.41|98.01|0
1651262640000|2022-04-29 20:04:00|100.51|98.11|101.05|98.65|101.05|98.65|100.32|97.92|0
1651262650000|2022-04-29 20:04:10|101|98.6|101.59|99.19|101.69|99.29|101|98.6|0
1651262660000|2022-04-29 20:04:20|101.4|99|101.49|99.09|101.59|99.19|101.4|99|0
1651262670000|2022-04-29 20:04:30|101.59|99.19|101.69|99.29|101.69|99.29|101.4|99|0
1651262680000|2022-04-29 20:04:40|101.49|99.09|101.59|99.19|101.69|99.29|101.4|99|0
1651262690000|2022-04-29 20:04:50|101.49|99.09|101.69|99.29|101.69|99.29|101.49|99.09|0
1651262700000|2022-04-29 20:05:00|101.99|99.59|102.68|100.28|102.68|100.28|101.99|99.59|0
1651262710000|2022-04-29 20:05:10|102.78|100.38|103.18|100.78|103.18|100.78|102.78|100.38|0
1651262720000|2022-04-29 20:05:20|103.38|100.98|103.18|100.78|103.38|100.98|102.98|100.58|0
1651262730000|2022-04-29 20:05:30|103.38|100.98|103.38|100.98|103.38|100.98|103.38|100.98|0
1651262740000|2022-04-29 20:05:40|103.78|101.38|103.78|101.38|103.78|101.38|103.48|101.08|0
1651262750000|2022-04-29 20:05:50|103.88|101.48|103.68|101.28|103.88|101.48|103.68|101.28|0
1651262760000|2022-04-29 20:06:00|103.98|101.58|103.98|101.58|103.98|101.58|103.98|101.58|0
1651262770000|2022-04-29 20:06:10|103.88|101.48|104.18|101.78|104.18|101.78|103.88|101.48|0
1651262780000|2022-04-29 20:06:20|104.08|101.68|104.38|101.98|104.38|101.98|104.08|101.68|0
1651262790000|2022-04-29 20:06:30|104.48|102.08|104.68|102.28|104.68|102.28|104.48|102.08|0
1651262800000|2022-04-29 20:06:40|104.48|102.08|103.98|101.58|104.48|102.08|103.98|101.58|0
1651262810000|2022-04-29 20:06:50|104.18|101.78|104.48|102.08|104.48|102.08|104.18|101.78|0
1651262820000|2022-04-29 20:07:00|104.38|101.98|104.58|102.18|104.68|102.28|104.38|101.98|0
1651262830000|2022-04-29 20:07:10|104.48|102.08|104.08|101.68|104.68|102.28|104.08|101.68|0
1651262840000|2022-04-29 20:07:20|103.88|101.48|103.68|101.28|103.88|101.48|103.58|101.18|0
1651262850000|2022-04-29 20:07:30|103.98|101.58|104.23|101.83|104.23|101.83|103.98|101.58|0
1651262860000|2022-04-29 20:07:40|104.28|101.88|104.48|102.08|104.48|102.08|104.28|101.88|0
1651262870000|2022-04-29 20:07:50|104.38|101.98|103.78|101.38|104.38|101.98|103.78|101.38|0
1651262880000|2022-04-29 20:08:00|103.58|101.18|103.88|101.48|103.88|101.48|103.48|101.08|0
1651262890000|2022-04-29 20:08:10|103.98|101.58|104.48|102.08|104.48|102.08|103.98|101.58|0
1651262900000|2022-04-29 20:08:20|104.38|101.98|104.58|102.18|104.58|102.18|104.28|101.88|0
1651262910000|2022-04-29 20:08:30|104.48|102.08|104.48|102.08|104.48|102.08|104.48|102.08|0
1651262920000|2022-04-29 20:08:40|104.38|101.98|103.98|101.58|104.38|101.98|103.98|101.58|0
1651262930000|2022-04-29 20:08:50|104.18|101.78|104.48|102.08|104.48|102.08|104.18|101.78|0
1651262940000|2022-04-29 20:09:00|104.58|102.18|104.38|101.98|104.78|102.38|104.38|101.98|0
1651262950000|2022-04-29 20:09:10|104.68|102.28|104.68|102.28|104.78|102.38|104.68|102.28|0
1651262960000|2022-04-29 20:09:20|104.98|102.58|104.63|102.23|105.08|102.68|104.63|102.23|0
1651262970000|2022-04-29 20:09:30|104.68|102.28|104.38|101.98|104.68|102.28|104.38|101.98|0
1651262980000|2022-04-29 20:09:40|104.18|101.78|104.28|101.88|104.28|101.88|104.18|101.78|0
1651262990000|2022-04-29 20:09:50|104.38|101.98|104.58|102.18|104.68|102.28|104.38|101.98|0
1651263000000|2022-04-29 20:10:00|104.68|102.28|104.58|102.18|104.68|102.28|104.38|101.98|0
1651263010000|2022-04-29 20:10:10|104.68|102.28|104.53|102.13|104.88|102.48|104.38|101.98|0
1651263020000|2022-04-29 20:10:20|104.63|102.23|105.23|102.83|105.23|102.83|104.63|102.23|0
1651263030000|2022-04-29 20:10:30|105.28|102.88|102.72|100.32|107.51|105.11|102.72|100.32|0
1651263040000|2022-04-29 20:10:40|102.82|100.42|105.27|102.87|105.27|102.87|102.82|100.42|0
1651263050000|2022-04-29 20:10:50|105.07|102.67|105.27|102.87|105.27|102.87|105.07|102.67|0
1651263060000|2022-04-29 20:11:00|104.1|101.7|104.7|102.3|104.7|102.3|104.1|101.7|0
1651263080000|2022-04-29 20:11:20|104.9|102.5|105.21|102.81|105.21|102.81|104.9|102.5|0
1651263090000|2022-04-29 20:11:30|105.11|102.71|104.95|102.55|105.11|102.71|104.95|102.55|0
1651263100000|2022-04-29 20:11:40|104.9|102.5|104.8|102.4|104.9|102.5|104.8|102.4|0
1651263110000|2022-04-29 20:11:50|104.7|102.3|104.6|102.2|104.7|102.3|104.5|102.1|0
1651263120000|2022-04-29 20:12:00|104.5|102.1|104.5|102.1|104.5|102.1|104.3|101.9|0
1651263130000|2022-04-29 20:12:10|104.4|102|104.3|101.9|104.4|102|104.24|101.84|0
1651263140000|2022-04-29 20:12:20|104.6|102.2|103.94|101.54|104.6|102.2|103.94|101.54|0
1651263150000|2022-04-29 20:12:30|103.69|101.29|103.99|101.59|103.99|101.59|103.49|101.09|0
1651263160000|2022-04-29 20:12:40|103.79|101.39|103.79|101.39|103.89|101.49|103.79|101.39|0
1651263170000|2022-04-29 20:12:50|103.69|101.29|103.59|101.19|103.69|101.29|103.59|101.19|0
1651263180000|2022-04-29 20:13:00|103.49|101.09|103.49|101.09|103.59|101.19|103.49|101.09|0
1651263190000|2022-04-29 20:13:10|103.59|101.19|103.59|101.19|103.59|101.19|103.59|101.19|0
1651263210000|2022-04-29 20:13:30|103.79|101.39|104.09|101.69|104.09|101.69|103.79|101.39|0
1651263220000|2022-04-29 20:13:40|104.19|101.79|104.09|101.69|104.19|101.79|104.09|101.69|0
1651263230000|2022-04-29 20:13:50|103.99|101.59|103.99|101.59|103.99|101.59|103.89|101.49|0
1651263240000|2022-04-29 20:14:00|104.09|101.69|104.14|101.74|104.14|101.74|104.09|101.69|0
1651263250000|2022-04-29 20:14:10|104.19|101.79|104.19|101.79|104.19|101.79|104.09|101.69|0
1651263260000|2022-04-29 20:14:20|104.5|102.1|104.5|102.1|104.5|102.1|104.29|101.89|0
1651263270000|2022-04-29 20:14:30|104.7|102.3|104.8|102.4|104.8|102.4|104.7|102.3|0
1651263280000|2022-04-29 20:14:40|104.7|102.3|104.7|102.3|104.7|102.3|104.5|102.1|0
1651263290000|2022-04-29 20:14:50|104.6|102.2|104.6|102.2|104.7|102.3|104.5|102.1|0
1651263310000|2022-04-29 20:15:10|104.04|101.24|104.09|101.29|104.09|101.29|103.99|101.19|0
1651263320000|2022-04-29 20:15:20|104.14|101.34|104.09|101.29|104.14|101.34|104.09|101.29|0
1651263330000|2022-04-29 20:15:30|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1651263340000|2022-04-29 20:15:40|103.89|101.09|103.89|101.09|103.89|101.09|103.79|100.99|0
1651263350000|2022-04-29 20:15:50|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1651263360000|2022-04-29 20:16:00|103.59|100.79|103.79|100.99|103.79|100.99|103.59|100.79|0
1651263370000|2022-04-29 20:16:10|103.59|100.79|103.39|100.59|103.59|100.79|103.39|100.59|0
1651263380000|2022-04-29 20:16:20|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1651475100000|2022-05-02 07:05:00|109.13|106.73|108.98|106.58|109.13|106.73|108.93|106.53|0
1651475110000|2022-05-02 07:05:10|109.03|106.63|108.87|106.47|109.03|106.63|108.87|106.47|0
1651475120000|2022-05-02 07:05:20|108.77|106.37|108.82|106.42|109.03|106.63|108.72|106.32|0
1651475130000|2022-05-02 07:05:30|109.24|106.84|109.24|106.84|109.29|106.89|109.24|106.84|0
1651475140000|2022-05-02 07:05:40|109.29|106.89|109.34|106.94|109.34|106.94|109.29|106.89|0
1651475150000|2022-05-02 07:05:50|109.66|107.26|109.97|107.57|109.97|107.57|109.66|107.26|0
1651475160000|2022-05-02 07:06:00|110.13|107.73|110.34|107.94|110.34|107.94|110.13|107.73|0
1651475170000|2022-05-02 07:06:10|110.6|108.2|110.39|107.99|110.6|108.2|110.39|107.99|0
1651475180000|2022-05-02 07:06:20|110.08|107.68|110.18|107.78|110.29|107.89|110.08|107.68|0
1651475190000|2022-05-02 07:06:30|110.23|107.83|110.18|107.78|110.23|107.83|110.13|107.73|0
1651475200000|2022-05-02 07:06:40|110.13|107.73|109.97|107.57|110.23|107.83|109.97|107.57|0
1651475210000|2022-05-02 07:06:50|110.02|107.62|109.86|107.46|110.07|107.67|109.76|107.36|0
1651475220000|2022-05-02 07:07:00|109.97|107.57|109.86|107.46|109.97|107.57|109.86|107.46|0
1651475230000|2022-05-02 07:07:10|110.18|107.78|109.76|107.36|110.18|107.78|109.76|107.36|0
1651475240000|2022-05-02 07:07:20|109.55|107.15|109.65|107.25|109.76|107.36|109.55|107.15|0
1651475250000|2022-05-02 07:07:30|109.24|106.84|109.29|106.89|109.34|106.94|109.24|106.84|0
1651475260000|2022-05-02 07:07:40|109.24|106.84|109.24|106.84|109.24|106.84|109.13|106.73|0
1651475270000|2022-05-02 07:07:50|109.29|106.89|109.24|106.84|109.29|106.89|109.13|106.73|0
1651475280000|2022-05-02 07:08:00|109.13|106.73|109.18|106.78|109.18|106.78|109.13|106.73|0
1651475290000|2022-05-02 07:08:10|109.13|106.73|108.87|106.47|109.13|106.73|108.87|106.47|0
1651475300000|2022-05-02 07:08:20|108.76|106.36|108.71|106.31|108.76|106.36|108.71|106.31|0
1651475310000|2022-05-02 07:08:30|108.61|106.21|108.4|106|108.61|106.21|108.4|106|0
1651475320000|2022-05-02 07:08:40|108.3|105.9|108.3|105.9|108.3|105.9|108.3|105.9|0
1651475330000|2022-05-02 07:08:50|108.55|106.15|108.66|106.26|108.66|106.26|108.55|106.15|0
1651475340000|2022-05-02 07:09:00|109.13|106.73|108.92|106.52|109.13|106.73|108.92|106.52|0
1651475350000|2022-05-02 07:09:10|109.03|106.63|109.13|106.73|109.13|106.73|109.03|106.63|0
1651475360000|2022-05-02 07:09:20|109.23|106.83|109.97|107.57|109.97|107.57|109.23|106.83|0
1651475370000|2022-05-02 07:09:30|109.91|107.51|109.86|107.46|109.91|107.51|109.76|107.36|0
1651475380000|2022-05-02 07:09:40|109.6|107.2|109.34|106.94|109.65|107.25|109.34|106.94|0
1651475390000|2022-05-02 07:09:50|109.13|106.73|109.23|106.83|109.23|106.83|109.13|106.73|0
1651475400000|2022-05-02 07:10:00|109.18|106.78|108.82|106.42|109.18|106.78|108.82|106.42|0
1651475410000|2022-05-02 07:10:10|108.87|106.47|108.61|106.21|108.87|106.47|108.5|106.1|0
1651475420000|2022-05-02 07:10:20|108.55|106.15|108.82|106.42|108.92|106.52|108.5|106.1|0
1651475430000|2022-05-02 07:10:30|108.92|106.52|108.5|106.1|108.97|106.57|108.5|106.1|0
1651475440000|2022-05-02 07:10:40|108.66|106.26|108.66|106.26|108.66|106.26|108.61|106.21|0
1651475450000|2022-05-02 07:10:50|108.71|106.31|108.66|106.26|108.81|106.41|108.66|106.26|0
1651475460000|2022-05-02 07:11:00|108.61|106.21|108.61|106.21|108.71|106.31|108.61|106.21|0
1651475470000|2022-05-02 07:11:10|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1651475480000|2022-05-02 07:11:20|108.71|106.31|108.55|106.15|108.81|106.41|108.55|106.15|0
1651475490000|2022-05-02 07:11:30|108.5|106.1|108.4|106|108.61|106.21|108.4|106|0
1651475500000|2022-05-02 07:11:40|108.19|105.79|108.29|105.89|108.4|106|108.19|105.79|0
1651475510000|2022-05-02 07:11:50|108.45|106.05|108.5|106.1|108.5|106.1|108.45|106.05|0
1651475520000|2022-05-02 07:12:00|108.24|105.84|108.24|105.84|108.29|105.89|108.24|105.84|0
1651475530000|2022-05-02 07:12:10|108.19|105.79|108.29|105.89|108.29|105.89|108.19|105.79|0
1651475540000|2022-05-02 07:12:20|108.24|105.84|107.93|105.53|108.24|105.84|107.93|105.53|0
1651475550000|2022-05-02 07:12:30|107.72|105.32|107.67|105.27|107.72|105.32|107.67|105.27|0
1651475560000|2022-05-02 07:12:40|107.57|105.17|107.67|105.27|107.67|105.27|107.57|105.17|0
1651475570000|2022-05-02 07:12:50|107.51|105.11|107.62|105.22|107.67|105.27|107.51|105.11|0
1651475580000|2022-05-02 07:13:00|107.67|105.27|107.72|105.32|107.98|105.58|107.67|105.27|0
1651475590000|2022-05-02 07:13:10|107.77|105.37|107.88|105.48|107.88|105.48|107.77|105.37|0
1651475600000|2022-05-02 07:13:20|108.08|105.68|108.81|106.41|108.81|106.41|108.08|105.68|0
1651475610000|2022-05-02 07:13:30|108.65|106.25|108.55|106.15|108.65|106.25|108.5|106.1|0
1651475620000|2022-05-02 07:13:40|108.65|106.25|108.92|106.52|108.92|106.52|108.65|106.25|0
1651475630000|2022-05-02 07:13:50|109.07|106.67|109.17|106.77|109.38|106.98|109.07|106.67|0
1651475640000|2022-05-02 07:14:00|109.23|106.83|109.23|106.83|109.28|106.88|109.17|106.77|0
1651475650000|2022-05-02 07:14:10|109.28|106.88|109.33|106.93|109.33|106.93|109.28|106.88|0
1651475660000|2022-05-02 07:14:20|109.59|107.19|109.91|107.51|109.91|107.51|109.59|107.19|0
1651475670000|2022-05-02 07:14:30|110.28|107.88|110.07|107.67|110.33|107.93|110.07|107.67|0
1651475680000|2022-05-02 07:14:40|110.28|107.88|110.07|107.67|110.28|107.88|110.07|107.67|0
1651475690000|2022-05-02 07:14:50|110.01|107.61|109.96|107.56|110.01|107.61|109.75|107.35|0
1651475700000|2022-05-02 07:15:00|110.12|107.72|109.54|107.14|110.12|107.72|109.54|107.14|0
1651475710000|2022-05-02 07:15:10|109.49|107.09|110.07|107.67|110.07|107.67|109.49|107.09|0
1651475720000|2022-05-02 07:15:20|110.28|107.88|110.49|108.09|110.49|108.09|110.28|107.88|0
1651475730000|2022-05-02 07:15:30|110.54|108.14|110.43|108.03|110.54|108.14|110.43|108.03|0
1651475740000|2022-05-02 07:15:40|110.38|107.98|110.54|108.14|110.54|108.14|110.38|107.98|0
1651475750000|2022-05-02 07:15:50|110.49|108.09|110.59|108.19|110.59|108.19|110.43|108.03|0
1651475760000|2022-05-02 07:16:00|110.49|108.09|110.38|107.98|110.49|108.09|110.38|107.98|0
1651475770000|2022-05-02 07:16:10|110.27|107.87|110.27|107.87|110.38|107.98|110.27|107.87|0
1651475790000|2022-05-02 07:16:30|110.17|107.77|109.59|107.19|110.17|107.77|109.54|107.14|0
1651475800000|2022-05-02 07:16:40|109.64|107.24|109.85|107.45|109.9|107.5|109.64|107.24|0
1651475820000|2022-05-02 07:17:00|109.8|107.4|109.75|107.35|109.8|107.4|109.75|107.35|0
1651475830000|2022-05-02 07:17:10|109.64|107.24|109.33|106.93|109.64|107.24|109.33|106.93|0
1651475840000|2022-05-02 07:17:20|109.38|106.98|109.33|106.93|109.38|106.98|109.33|106.93|0
1651475850000|2022-05-02 07:17:30|109.22|106.82|109.22|106.82|109.27|106.87|109.22|106.82|0
1651475860000|2022-05-02 07:17:40|109.27|106.87|109.33|106.93|109.33|106.93|109.22|106.82|0
1651475870000|2022-05-02 07:17:50|109.22|106.82|108.96|106.56|109.27|106.87|108.96|106.56|0
1651475880000|2022-05-02 07:18:00|108.75|106.35|108.7|106.3|108.75|106.35|108.7|106.3|0
1651475890000|2022-05-02 07:18:10|108.65|106.25|108.44|106.04|108.65|106.25|108.44|106.04|0
1651475900000|2022-05-02 07:18:20|108.7|106.3|108.6|106.2|108.7|106.3|108.6|106.2|0
1651475910000|2022-05-02 07:18:30|108.65|106.25|108.44|106.04|108.65|106.25|108.44|106.04|0
1651475920000|2022-05-02 07:18:40|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1651475930000|2022-05-02 07:18:50|107.97|105.57|107.61|105.21|107.97|105.57|107.61|105.21|0
1651475940000|2022-05-02 07:19:00|107.77|105.37|107.71|105.31|107.77|105.37|107.71|105.31|0
1651475950000|2022-05-02 07:19:10|107.77|105.37|107.97|105.57|107.97|105.57|107.77|105.37|0
1651475960000|2022-05-02 07:19:20|107.77|105.37|107.71|105.31|107.82|105.42|107.71|105.31|0
1651475970000|2022-05-02 07:19:30|107.77|105.37|107.4|105|107.77|105.37|107.4|105|0
1651475980000|2022-05-02 07:19:40|107.46|105.06|107.61|105.21|107.77|105.37|107.46|105.06|0
1651475990000|2022-05-02 07:19:50|107.56|105.16|107.66|105.26|107.71|105.31|107.56|105.16|0
1651476000000|2022-05-02 07:20:00|107.71|105.31|107.5|105.1|107.71|105.31|107.5|105.1|0
1651476010000|2022-05-02 07:20:10|107.45|105.05|107.19|104.79|107.45|105.05|107.14|104.74|0
1651476020000|2022-05-02 07:20:20|107.14|104.74|107.25|104.85|107.25|104.85|107.14|104.74|0
1651476030000|2022-05-02 07:20:30|107.35|104.95|107.3|104.9|107.4|105|107.3|104.9|0
1651476040000|2022-05-02 07:20:40|107.45|105.05|107.35|104.95|107.56|105.16|107.35|104.95|0
1651476050000|2022-05-02 07:20:50|107.3|104.9|107.4|105|107.4|105|107.3|104.9|0
1651476060000|2022-05-02 07:21:00|107.35|104.95|107.19|104.79|107.35|104.95|107.19|104.79|0
1651476070000|2022-05-02 07:21:10|107.3|104.9|107.04|104.64|107.3|104.9|107.04|104.64|0
1651476080000|2022-05-02 07:21:20|106.68|104.28|106.88|104.48|106.94|104.54|106.68|104.28|0
1651476090000|2022-05-02 07:21:30|106.78|104.38|106.68|104.28|106.78|104.38|106.68|104.28|0
1651476100000|2022-05-02 07:21:40|106.57|104.17|106.47|104.07|106.57|104.17|106.47|104.07|0
1651476110000|2022-05-02 07:21:50|106.01|103.61|106.37|103.97|106.57|104.17|106.01|103.61|0
1651476120000|2022-05-02 07:22:00|106.42|104.02|106.22|103.82|106.42|104.02|106.22|103.82|0
1651476130000|2022-05-02 07:22:10|106.32|103.92|106.16|103.76|106.32|103.92|106.06|103.66|0
1651476140000|2022-05-02 07:22:20|106.32|103.92|106.06|103.66|106.52|104.12|106.06|103.66|0
1651476150000|2022-05-02 07:22:30|106.01|103.61|105.81|103.41|106.01|103.61|105.81|103.41|0
1651476160000|2022-05-02 07:22:40|106.01|103.61|106.11|103.71|106.11|103.71|106.01|103.61|0
1651476170000|2022-05-02 07:22:50|106.22|103.82|106.57|104.17|106.57|104.17|106.22|103.82|0
1651476180000|2022-05-02 07:23:00|106.63|104.23|106.94|104.54|107.09|104.69|106.63|104.23|0
1651476190000|2022-05-02 07:23:10|106.88|104.48|106.88|104.48|106.88|104.48|106.88|104.48|0
1651476200000|2022-05-02 07:23:20|106.78|104.38|106.88|104.48|106.88|104.48|106.78|104.38|0
1651476210000|2022-05-02 07:23:30|106.73|104.33|106.37|103.97|106.73|104.33|106.37|103.97|0
1651476220000|2022-05-02 07:23:40|106.47|104.07|106.37|103.97|106.47|104.07|106.37|103.97|0
1651476230000|2022-05-02 07:23:50|106.52|104.12|106.73|104.33|106.73|104.33|106.52|104.12|0
1651476240000|2022-05-02 07:24:00|106.63|104.23|106.57|104.17|106.63|104.23|106.57|104.17|0
1651476250000|2022-05-02 07:24:10|106.83|104.43|106.78|104.38|106.83|104.43|106.78|104.38|0
1651476260000|2022-05-02 07:24:20|106.93|104.53|107.35|104.95|107.35|104.95|106.93|104.53|0
1651476270000|2022-05-02 07:24:30|107.4|105|107.14|104.74|107.4|105|107.09|104.69|0
1651476280000|2022-05-02 07:24:40|107.24|104.84|106.83|104.43|107.35|104.95|106.83|104.43|0
1651476290000|2022-05-02 07:24:50|106.73|104.33|106.67|104.27|106.78|104.38|106.67|104.27|0
1651476300000|2022-05-02 07:25:00|106.88|104.48|106.67|104.27|106.88|104.48|106.57|104.17|0
1651476310000|2022-05-02 07:25:10|106.47|104.07|106.52|104.12|106.52|104.12|106.47|104.07|0
1651476320000|2022-05-02 07:25:20|106.36|103.96|106.57|104.17|106.73|104.33|106.36|103.96|0
1651476330000|2022-05-02 07:25:30|106.62|104.22|107.09|104.69|107.09|104.69|106.62|104.22|0
1651476340000|2022-05-02 07:25:40|107.35|104.95|107.19|104.79|107.35|104.95|107.14|104.74|0
1651476350000|2022-05-02 07:25:50|107.39|104.99|107.29|104.89|107.39|104.99|107.29|104.89|0
1651476360000|2022-05-02 07:26:00|107.24|104.84|107.39|104.99|107.39|104.99|106.98|104.58|0
1651476370000|2022-05-02 07:26:10|107.34|104.94|107.39|104.99|107.39|104.99|107.24|104.84|0
1651476380000|2022-05-02 07:26:20|107.81|105.41|107.91|105.51|107.91|105.51|107.81|105.41|0
1651476390000|2022-05-02 07:26:30|107.86|105.46|108.22|105.82|108.22|105.82|107.86|105.46|0
1651476400000|2022-05-02 07:26:40|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1651476410000|2022-05-02 07:26:50|108.22|105.82|108.64|106.24|108.64|106.24|108.22|105.82|0
1651476420000|2022-05-02 07:27:00|108.59|106.19|108.38|105.98|108.59|106.19|108.33|105.93|0
1651476430000|2022-05-02 07:27:10|108.28|105.88|108.12|105.72|108.28|105.88|108.01|105.61|0
1651476440000|2022-05-02 07:27:20|107.91|105.51|108.12|105.72|108.12|105.72|107.91|105.51|0
1651476450000|2022-05-02 07:27:30|107.96|105.56|108.17|105.77|108.17|105.77|107.91|105.51|0
1651476460000|2022-05-02 07:27:40|108.12|105.72|108.28|105.88|108.28|105.88|108.12|105.72|0
1651476470000|2022-05-02 07:27:50|108.53|106.13|108.48|106.08|108.59|106.19|108.48|106.08|0
1651476480000|2022-05-02 07:28:00|108.53|106.13|108.48|106.08|108.53|106.13|108.43|106.03|0
1651476490000|2022-05-02 07:28:10|108.43|106.03|108.22|105.82|108.43|106.03|108.22|105.82|0
1651476500000|2022-05-02 07:28:20|108.17|105.77|108.12|105.72|108.22|105.82|108.12|105.72|0
1651476510000|2022-05-02 07:28:30|108.17|105.77|108.12|105.72|108.27|105.87|108.12|105.72|0
1651476520000|2022-05-02 07:28:40|108.01|105.61|108.22|105.82|108.22|105.82|108.01|105.61|0
1651476530000|2022-05-02 07:28:50|108.38|105.98|108.74|106.34|108.74|106.34|108.38|105.98|0
1651476540000|2022-05-02 07:29:00|108.69|106.29|108.69|106.29|108.69|106.29|108.64|106.24|0
1651476550000|2022-05-02 07:29:10|108.64|106.24|109.16|106.76|109.16|106.76|108.64|106.24|0
1651476560000|2022-05-02 07:29:20|109.32|106.92|108.95|106.55|109.32|106.92|108.95|106.55|0
1651476570000|2022-05-02 07:29:30|109.11|106.71|109.16|106.76|109.32|106.92|109.11|106.71|0
1651476580000|2022-05-02 07:29:40|109.37|106.97|109.47|107.07|109.47|107.07|109.37|106.97|0
1651476590000|2022-05-02 07:29:50|109.26|106.86|109.42|107.02|109.42|107.02|109.26|106.86|0
1651476600000|2022-05-02 07:30:00|109.16|106.76|108.64|106.24|109.16|106.76|108.59|106.19|0
1651476610000|2022-05-02 07:30:10|108.48|106.08|108.32|105.92|108.53|106.13|108.32|105.92|0
1651476620000|2022-05-02 07:30:20|108.17|105.77|108.27|105.87|108.32|105.92|108.17|105.77|0
1651476630000|2022-05-02 07:30:30|107.8|105.4|107.34|104.94|107.8|105.4|107.34|104.94|0
1651476640000|2022-05-02 07:30:40|107.49|105.09|107.6|105.2|107.6|105.2|107.49|105.09|0
1651476650000|2022-05-02 07:30:50|107.13|104.73|106.36|103.96|107.13|104.73|106.36|103.96|0
1651476660000|2022-05-02 07:31:00|106.26|103.86|106.15|103.75|106.26|103.86|106.15|103.75|0
1651476670000|2022-05-02 07:31:10|106.31|103.91|105.18|102.78|106.31|103.91|105.18|102.78|0
1651476680000|2022-05-02 07:31:20|105.08|102.68|105.9|103.5|105.9|103.5|105.08|102.68|0
1651476690000|2022-05-02 07:31:30|105.85|103.45|105.39|102.99|105.9|103.5|105.39|102.99|0
1651476700000|2022-05-02 07:31:40|105.59|103.19|105.08|102.68|105.59|103.19|105.08|102.68|0
1651476710000|2022-05-02 07:31:50|104.98|102.58|105.23|102.83|105.23|102.83|104.82|102.42|0
1651476720000|2022-05-02 07:32:00|105.28|102.88|105.69|103.29|105.69|103.29|105.23|102.83|0
1651476730000|2022-05-02 07:32:10|105.84|103.44|106.05|103.65|106.51|104.11|105.84|103.44|0
1651476740000|2022-05-02 07:32:20|106.15|103.75|106.46|104.06|106.46|104.06|106.15|103.75|0
1651476750000|2022-05-02 07:32:30|106.36|103.96|106.67|104.27|106.67|104.27|106.36|103.96|0
1651476760000|2022-05-02 07:32:40|106.72|104.32|106.25|103.85|106.72|104.32|106.25|103.85|0
1651476770000|2022-05-02 07:32:50|106.15|103.75|106.15|103.75|106.36|103.96|106.15|103.75|0
1651476780000|2022-05-02 07:33:00|106.05|103.65|106.51|104.11|106.51|104.11|106.05|103.65|0
1651476790000|2022-05-02 07:33:10|106.31|103.91|105.9|103.5|106.31|103.91|105.69|103.29|0
1651476800000|2022-05-02 07:33:20|106|103.6|106.51|104.11|106.51|104.11|106|103.6|0
1651476810000|2022-05-02 07:33:30|106.82|104.42|106.77|104.37|106.82|104.42|106.66|104.26|0
1651476820000|2022-05-02 07:33:40|106.97|104.57|106.97|104.57|107.03|104.63|106.97|104.57|0
1651476830000|2022-05-02 07:33:50|106.77|104.37|106.77|104.37|106.77|104.37|106.61|104.21|0
1651476840000|2022-05-02 07:34:00|106.66|104.26|106.66|104.26|106.87|104.47|106.66|104.26|0
1651476850000|2022-05-02 07:34:10|106.72|104.32|106.77|104.37|106.82|104.42|106.61|104.21|0
1651476860000|2022-05-02 07:34:20|107.08|104.68|106.92|104.52|107.08|104.68|106.92|104.52|0
1651476870000|2022-05-02 07:34:30|106.97|104.57|106.51|104.11|106.97|104.57|106.51|104.11|0
1651476880000|2022-05-02 07:34:40|105.9|103.5|106.25|103.85|106.41|104.01|105.9|103.5|0
1651476890000|2022-05-02 07:34:50|106.05|103.65|106.2|103.8|106.2|103.8|105.94|103.54|0
1651476900000|2022-05-02 07:35:00|105.94|103.54|105.79|103.39|105.94|103.54|105.69|103.29|0
1651476910000|2022-05-02 07:35:10|105.69|103.29|105.79|103.39|105.79|103.39|105.69|103.29|0
1651476920000|2022-05-02 07:35:20|105.64|103.24|105.84|103.44|105.84|103.44|105.64|103.24|0
1651476930000|2022-05-02 07:35:30|105.94|103.54|106.05|103.65|106.05|103.65|105.94|103.54|0
1651476940000|2022-05-02 07:35:40|105.94|103.54|105.84|103.44|105.94|103.54|105.84|103.44|0
1651476950000|2022-05-02 07:35:50|106.1|103.7|106|103.6|106.1|103.7|105.84|103.44|0
1651476960000|2022-05-02 07:36:00|106.3|103.9|106.82|104.42|106.82|104.42|106.3|103.9|0
1651476970000|2022-05-02 07:36:10|106.76|104.36|107.02|104.62|107.02|104.62|106.76|104.36|0
1651476980000|2022-05-02 07:36:20|106.97|104.57|106.76|104.36|107.07|104.67|106.76|104.36|0
1651476990000|2022-05-02 07:36:30|106.87|104.47|107.07|104.67|107.18|104.78|106.87|104.47|0
1651477000000|2022-05-02 07:36:40|107.13|104.73|107.13|104.73|107.13|104.73|107.07|104.67|0
1651477010000|2022-05-02 07:36:50|107.07|104.67|107.02|104.62|107.13|104.73|107.02|104.62|0
1651477020000|2022-05-02 07:37:00|106.71|104.31|106.61|104.21|106.71|104.31|106.61|104.21|0
1651477030000|2022-05-02 07:37:10|106.71|104.31|107.13|104.73|107.13|104.73|106.71|104.31|0
1651477040000|2022-05-02 07:37:20|107.23|104.83|107.38|104.98|107.38|104.98|107.23|104.83|0
1651477050000|2022-05-02 07:37:30|107.49|105.09|107.49|105.09|107.49|105.09|107.33|104.93|0
1651477060000|2022-05-02 07:37:40|107.44|105.04|107.49|105.09|107.49|105.09|107.38|104.98|0
1651477070000|2022-05-02 07:37:50|107.9|105.5|107.75|105.35|107.9|105.5|107.64|105.24|0
1651477080000|2022-05-02 07:38:00|107.64|105.24|107.9|105.5|107.9|105.5|107.64|105.24|0
1651477090000|2022-05-02 07:38:10|108|105.6|108.06|105.66|108.06|105.66|107.9|105.5|0
1651477100000|2022-05-02 07:38:20|108|105.6|108|105.6|108.06|105.66|108|105.6|0
1651477110000|2022-05-02 07:38:30|108.06|105.66|108.11|105.71|108.11|105.71|108.06|105.66|0
1651477120000|2022-05-02 07:38:40|108|105.6|108|105.6|108.16|105.76|108|105.6|0
1651477130000|2022-05-02 07:38:50|107.95|105.55|108.06|105.66|108.06|105.66|107.95|105.55|0
1651477140000|2022-05-02 07:39:00|108|105.6|108.16|105.76|108.26|105.86|107.95|105.55|0
1651477150000|2022-05-02 07:39:10|108.06|105.66|107.95|105.55|108.06|105.66|107.95|105.55|0
1651477160000|2022-05-02 07:39:20|108.06|105.66|108|105.6|108.06|105.66|108|105.6|0
1651477170000|2022-05-02 07:39:30|107.95|105.55|107.74|105.34|107.95|105.55|107.64|105.24|0
1651477180000|2022-05-02 07:39:40|107.79|105.39|108.31|105.91|108.31|105.91|107.79|105.39|0
1651477190000|2022-05-02 07:39:50|108.37|105.97|108.47|106.07|108.57|106.17|108.37|105.97|0
1651477200000|2022-05-02 07:40:00|108.57|106.17|108.62|106.22|108.62|106.22|108.52|106.12|0
1651477210000|2022-05-02 07:40:10|108.57|106.17|108.52|106.12|108.83|106.43|108.52|106.12|0
1651477220000|2022-05-02 07:40:20|108.68|106.28|108.57|106.17|108.68|106.28|108.57|106.17|0
1651477230000|2022-05-02 07:40:30|108.47|106.07|108.47|106.07|108.57|106.17|108.47|106.07|0
1651477240000|2022-05-02 07:40:40|108.57|106.17|108.68|106.28|108.68|106.28|108.47|106.07|0
1651477250000|2022-05-02 07:40:50|108.57|106.17|108.16|105.76|108.57|106.17|108.1|105.7|0
1651477260000|2022-05-02 07:41:00|107.79|105.39|107.33|104.93|107.85|105.45|107.33|104.93|0
1651477270000|2022-05-02 07:41:10|107.38|104.98|107.95|105.55|107.95|105.55|107.38|104.98|0
1651477280000|2022-05-02 07:41:20|108.05|105.65|108.1|105.7|108.1|105.7|107.95|105.55|0
1651477290000|2022-05-02 07:41:30|108.05|105.65|108.1|105.7|108.1|105.7|108|105.6|0
1651477300000|2022-05-02 07:41:40|108.36|105.96|108.36|105.96|108.41|106.01|108.26|105.86|0
1651477310000|2022-05-02 07:41:50|108.05|105.65|108.05|105.65|108.05|105.65|107.95|105.55|0
1651477320000|2022-05-02 07:42:00|107.95|105.55|107.95|105.55|108.05|105.65|107.95|105.55|0
1651477330000|2022-05-02 07:42:10|107.79|105.39|107.95|105.55|107.95|105.55|107.74|105.34|0
1651477340000|2022-05-02 07:42:20|107.89|105.49|107.95|105.55|108.16|105.76|107.89|105.49|0
1651477360000|2022-05-02 07:42:40|107.64|105.24|107.79|105.39|107.79|105.39|107.58|105.18|0
1651477370000|2022-05-02 07:42:50|107.84|105.44|107.69|105.29|107.84|105.44|107.69|105.29|0
1651477380000|2022-05-02 07:43:00|107.74|105.34|108.41|106.01|108.41|106.01|107.74|105.34|0
1651477390000|2022-05-02 07:43:10|108.36|105.96|108.57|106.17|108.57|106.17|108.36|105.96|0
1651477400000|2022-05-02 07:43:20|108.62|106.22|108.57|106.17|108.62|106.22|108.57|106.17|0
1651477410000|2022-05-02 07:43:30|108.36|105.96|108.62|106.22|108.67|106.27|108.36|105.96|0
1651477420000|2022-05-02 07:43:40|108.67|106.27|108.88|106.48|108.93|106.53|108.67|106.27|0
1651477430000|2022-05-02 07:43:50|109.04|106.64|108.99|106.59|109.04|106.64|108.93|106.53|0
1651477440000|2022-05-02 07:44:00|108.67|106.27|108.52|106.12|108.72|106.32|108.52|106.12|0
1651477450000|2022-05-02 07:44:10|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1651477460000|2022-05-02 07:44:20|108.31|105.91|108.26|105.86|108.31|105.91|108.26|105.86|0
1651477470000|2022-05-02 07:44:30|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1651477480000|2022-05-02 07:44:40|108.62|106.22|108.72|106.32|108.72|106.32|108.62|106.22|0
1651477490000|2022-05-02 07:44:50|109.04|106.64|109.04|106.64|109.04|106.64|108.83|106.43|0
1651477500000|2022-05-02 07:45:00|108.99|106.59|109.04|106.64|109.04|106.64|108.99|106.59|0
1651477510000|2022-05-02 07:45:10|109.09|106.69|108.99|106.59|109.14|106.74|108.99|106.59|0
1651477520000|2022-05-02 07:45:20|108.83|106.43|108.78|106.38|108.83|106.43|108.78|106.38|0
1651477530000|2022-05-02 07:45:30|108.51|106.11|108.93|106.53|108.93|106.53|108.51|106.11|0
1651477540000|2022-05-02 07:45:40|108.83|106.43|108.62|106.22|108.83|106.43|108.57|106.17|0
1651477550000|2022-05-02 07:45:50|109.09|106.69|109.19|106.79|109.19|106.79|109.09|106.69|0
1651477560000|2022-05-02 07:46:00|108.98|106.58|109.14|106.74|109.14|106.74|108.98|106.58|0
1651477570000|2022-05-02 07:46:10|109.24|106.84|109.3|106.9|109.3|106.9|109.19|106.79|0
1651477580000|2022-05-02 07:46:20|109.03|106.63|108.72|106.32|109.03|106.63|108.72|106.32|0
1651477590000|2022-05-02 07:46:30|108.78|106.38|108.98|106.58|108.98|106.58|108.78|106.38|0
1651477600000|2022-05-02 07:46:40|108.93|106.53|109.09|106.69|109.09|106.69|108.93|106.53|0
1651477610000|2022-05-02 07:46:50|108.83|106.43|108.67|106.27|108.83|106.43|108.67|106.27|0
1651477620000|2022-05-02 07:47:00|108.62|106.22|108.46|106.06|108.62|106.22|108.46|106.06|0
1651477630000|2022-05-02 07:47:10|108.41|106.01|108.57|106.17|108.72|106.32|108.41|106.01|0
1651477640000|2022-05-02 07:47:20|108.62|106.22|108.77|106.37|108.82|106.42|108.62|106.22|0
1651477650000|2022-05-02 07:47:30|108.57|106.17|108.46|106.06|108.57|106.17|108.46|106.06|0
1651477660000|2022-05-02 07:47:40|108.51|106.11|108.25|105.85|108.51|106.11|108.25|105.85|0
1651477670000|2022-05-02 07:47:50|108.46|106.06|108.67|106.27|108.67|106.27|108.46|106.06|0
1651477680000|2022-05-02 07:48:00|108.77|106.37|108.72|106.32|108.82|106.42|108.72|106.32|0
1651477690000|2022-05-02 07:48:10|108.51|106.11|108.62|106.22|108.72|106.32|108.51|106.11|0
1651477700000|2022-05-02 07:48:20|108.72|106.32|108.82|106.42|108.82|106.42|108.62|106.22|0
1651477710000|2022-05-02 07:48:30|108.88|106.48|108.82|106.42|108.88|106.48|108.77|106.37|0
1651477720000|2022-05-02 07:48:40|108.77|106.37|108.77|106.37|108.82|106.42|108.77|106.37|0
1651477730000|2022-05-02 07:48:50|108.72|106.32|108.67|106.27|108.72|106.32|108.67|106.27|0
1651477740000|2022-05-02 07:49:00|108.82|106.42|108.72|106.32|108.82|106.42|108.67|106.27|0
1651477750000|2022-05-02 07:49:10|108.67|106.27|108.41|106.01|108.67|106.27|108.41|106.01|0
1651477760000|2022-05-02 07:49:20|108.25|105.85|108.2|105.8|108.25|105.85|108.15|105.75|0
1651477770000|2022-05-02 07:49:30|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1651477780000|2022-05-02 07:49:40|108.25|105.85|108.25|105.85|108.25|105.85|108.15|105.75|0
1651477790000|2022-05-02 07:49:50|108.36|105.96|108.3|105.9|108.41|106.01|108.3|105.9|0
1651477800000|2022-05-02 07:50:00|108.46|106.06|108.2|105.8|108.46|106.06|108.15|105.75|0
1651477810000|2022-05-02 07:50:10|108.15|105.75|108.15|105.75|108.2|105.8|108.15|105.75|0
1651477830000|2022-05-02 07:50:30|108.2|105.8|108.35|105.95|108.35|105.95|108.2|105.8|0
1651477840000|2022-05-02 07:50:40|108.15|105.75|108.46|106.06|108.46|106.06|108.15|105.75|0
1651477850000|2022-05-02 07:50:50|108.51|106.11|108.15|105.75|108.51|106.11|108.15|105.75|0
1651477860000|2022-05-02 07:51:00|108.2|105.8|108.46|106.06|108.46|106.06|108.2|105.8|0
1651477870000|2022-05-02 07:51:10|108.4|106|108.46|106.06|108.46|106.06|108.4|106|0
1651477880000|2022-05-02 07:51:20|108.35|105.95|108.35|105.95|108.35|105.95|108.35|105.95|0
1651477890000|2022-05-02 07:51:30|108.46|106.06|108.3|105.9|108.46|106.06|108.25|105.85|0
1651477900000|2022-05-02 07:51:40|108.35|105.95|108.4|106|108.4|106|108.3|105.9|0
1651477910000|2022-05-02 07:51:50|108.56|106.16|108.82|106.42|108.82|106.42|108.56|106.16|0
1651477920000|2022-05-02 07:52:00|108.87|106.47|108.98|106.58|108.98|106.58|108.82|106.42|0
1651477930000|2022-05-02 07:52:10|109.08|106.68|109.08|106.68|109.29|106.89|109.08|106.68|0
1651477940000|2022-05-02 07:52:20|108.98|106.58|109.08|106.68|109.08|106.68|108.92|106.52|0
1651477950000|2022-05-02 07:52:30|108.98|106.58|108.92|106.52|108.98|106.58|108.92|106.52|0
1651477960000|2022-05-02 07:52:40|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1651477970000|2022-05-02 07:52:50|108.92|106.52|109.19|106.79|109.19|106.79|108.92|106.52|0
1651477980000|2022-05-02 07:53:00|109.08|106.68|108.71|106.31|109.08|106.68|108.71|106.31|0
1651477990000|2022-05-02 07:53:10|108.56|106.16|108.66|106.26|108.66|106.26|108.56|106.16|0
1651478000000|2022-05-02 07:53:20|108.61|106.21|108.46|106.06|108.61|106.21|108.46|106.06|0
1651478010000|2022-05-02 07:53:30|108.4|106|108.25|105.85|108.4|106|108.25|105.85|0
1651478020000|2022-05-02 07:53:40|107.94|105.54|107.94|105.54|107.94|105.54|107.94|105.54|0
1651478030000|2022-05-02 07:53:50|108.04|105.64|108.25|105.85|108.4|106|107.99|105.59|0
1651478040000|2022-05-02 07:54:00|108.35|105.95|108.3|105.9|108.35|105.95|108.3|105.9|0
1651478050000|2022-05-02 07:54:10|108.25|105.85|108.14|105.74|108.25|105.85|108.14|105.74|0
1651478060000|2022-05-02 07:54:20|108.19|105.79|108.09|105.69|108.19|105.79|108.04|105.64|0
1651478070000|2022-05-02 07:54:30|108.19|105.79|108.3|105.9|108.3|105.9|108.19|105.79|0
1651478080000|2022-05-02 07:54:40|108.35|105.95|108.5|106.1|108.5|106.1|108.35|105.95|0
1651478090000|2022-05-02 07:54:50|108.45|106.05|108.25|105.85|108.5|106.1|108.25|105.85|0
1651478100000|2022-05-02 07:55:00|108.56|106.16|109.18|106.78|109.18|106.78|108.56|106.16|0
1651478110000|2022-05-02 07:55:10|109.13|106.73|109.29|106.89|109.29|106.89|108.97|106.57|0
1651478120000|2022-05-02 07:55:20|109.39|106.99|109.39|106.99|109.39|106.99|109.34|106.94|0
1651478130000|2022-05-02 07:55:30|109.29|106.89|109.18|106.78|109.29|106.89|109.18|106.78|0
1651478140000|2022-05-02 07:55:40|109.13|106.73|109.02|106.62|109.13|106.73|109.02|106.62|0
1651478150000|2022-05-02 07:55:50|109.08|106.68|108.87|106.47|109.13|106.73|108.87|106.47|0
1651478160000|2022-05-02 07:56:00|108.97|106.57|108.87|106.47|108.97|106.57|108.87|106.47|0
1651478170000|2022-05-02 07:56:10|108.61|106.21|108.87|106.47|108.87|106.47|108.61|106.21|0
1651478180000|2022-05-02 07:56:20|108.97|106.57|109.02|106.62|109.02|106.62|108.92|106.52|0
1651478190000|2022-05-02 07:56:30|108.97|106.57|109.02|106.62|109.18|106.78|108.97|106.57|0
1651478200000|2022-05-02 07:56:40|109.13|106.73|109.02|106.62|109.13|106.73|109.02|106.62|0
1651478210000|2022-05-02 07:56:50|109.08|106.68|108.92|106.52|109.08|106.68|108.92|106.52|0
1651478220000|2022-05-02 07:57:00|108.87|106.47|108.56|106.16|108.87|106.47|108.56|106.16|0
1651478230000|2022-05-02 07:57:10|108.19|105.79|107.52|105.12|108.19|105.79|107.52|105.12|0
1651478240000|2022-05-02 07:57:20|107.15|104.75|106.84|104.44|107.15|104.75|106.84|104.44|0
1651478250000|2022-05-02 07:57:30|106.49|104.09|105.56|103.16|106.49|104.09|105.56|103.16|0
1651478260000|2022-05-02 07:57:40|105|102.6|104.8|102.4|105|102.6|104.8|102.4|0
1651478270000|2022-05-02 07:57:50|104.14|101.74|103.73|101.33|104.14|101.74|103.73|101.33|0
1651478280000|2022-05-02 07:58:00|103.78|101.38|102.37|99.97|103.78|101.38|102.37|99.97|0
1651478290000|2022-05-02 07:58:10|102.98|100.58|102.53|100.13|102.98|100.58|102.53|100.13|0
1651478300000|2022-05-02 07:58:20|102.47|100.07|102.37|99.97|102.47|100.07|102.37|99.97|0
1651478310000|2022-05-02 07:58:30|102.47|100.07|102.17|99.77|102.47|100.07|101.97|99.57|0
1651478320000|2022-05-02 07:58:40|102.07|99.67|101.92|99.52|102.07|99.67|101.92|99.52|0
1651478330000|2022-05-02 07:58:50|101.47|99.07|100.93|98.53|101.47|99.07|100.93|98.53|0
1651478340000|2022-05-02 07:59:00|100.88|98.48|100.33|97.93|100.88|98.48|100.33|97.93|0
1651478350000|2022-05-02 07:59:10|100.38|97.98|98.51|96.11|100.38|97.98|98.51|96.11|0
1651478360000|2022-05-02 07:59:20|97.15|94.75|97.93|95.53|98.27|95.87|97.15|94.75|0
1651478370000|2022-05-02 07:59:30|98.08|95.68|98.51|96.11|98.51|96.11|97.59|95.19|0
1651478380000|2022-05-02 07:59:40|98.47|96.07|100.43|98.03|100.43|98.03|98.47|96.07|0
1651478390000|2022-05-02 07:59:50|100.38|97.98|100.58|98.18|100.58|98.18|100.28|97.88|0
1651478400000|2022-05-02 08:00:00|100.63|98.23|100.73|98.33|100.83|98.43|100.63|98.23|0
1651478410000|2022-05-02 08:00:10|100.63|98.23|101.17|98.77|101.32|98.92|100.63|98.23|0
1651478420000|2022-05-02 08:00:20|101.72|99.32|100.97|98.57|101.72|99.32|100.97|98.57|0
1651478430000|2022-05-02 08:00:30|101.32|98.92|102.02|99.62|102.02|99.62|101.32|98.92|0
1651478440000|2022-05-02 08:00:40|102.67|100.27|103.33|100.93|103.33|100.93|102.67|100.27|0
1651478450000|2022-05-02 08:00:50|103.43|101.03|103.68|101.28|103.83|101.43|103.43|101.03|0
1651478460000|2022-05-02 08:01:00|103.53|101.13|103.93|101.53|103.93|101.53|103.23|100.83|0
1651478470000|2022-05-02 08:01:10|103.78|101.38|103.68|101.28|104.28|101.88|103.68|101.28|0
1651478480000|2022-05-02 08:01:20|103.83|101.43|104.54|102.14|104.54|102.14|103.68|101.28|0
1651478490000|2022-05-02 08:01:30|104.39|101.99|105.46|103.06|105.46|103.06|104.39|101.99|0
1651478500000|2022-05-02 08:01:40|105.05|102.65|105.3|102.9|105.3|102.9|104.95|102.55|0
1651478510000|2022-05-02 08:01:50|105.46|103.06|106.28|103.88|106.28|103.88|105.46|103.06|0
1651478520000|2022-05-02 08:02:00|106.43|104.03|106.07|103.67|106.43|104.03|106.07|103.67|0
1651478530000|2022-05-02 08:02:10|105.97|103.57|105.71|103.31|105.97|103.57|105.56|103.16|0
1651478540000|2022-05-02 08:02:20|105.66|103.26|105.66|103.26|105.76|103.36|105.51|103.11|0
1651478550000|2022-05-02 08:02:30|105.71|103.31|105.86|103.46|105.86|103.46|105.46|103.06|0
1651478560000|2022-05-02 08:02:40|105.61|103.21|105.56|103.16|105.61|103.21|105.35|102.95|0
1651478570000|2022-05-02 08:02:50|105.35|102.95|105.46|103.06|105.5|103.1|105.25|102.85|0
1651478580000|2022-05-02 08:03:00|105.35|102.95|105.25|102.85|105.5|103.1|105.25|102.85|0
1651478590000|2022-05-02 08:03:10|105.35|102.95|105.71|103.31|105.71|103.31|105.35|102.95|0
1651478600000|2022-05-02 08:03:20|105.81|103.41|105.45|103.05|105.81|103.41|105.45|103.05|0
1651478610000|2022-05-02 08:03:30|105.35|102.95|105.71|103.31|105.71|103.31|105.35|102.95|0
1651478620000|2022-05-02 08:03:40|106.12|103.72|106.12|103.72|106.32|103.92|106.12|103.72|0
1651478630000|2022-05-02 08:03:50|106.48|104.08|106.27|103.87|106.48|104.08|106.12|103.72|0
1651478640000|2022-05-02 08:04:00|106.32|103.92|106.43|104.03|106.53|104.13|106.32|103.92|0
1651478650000|2022-05-02 08:04:10|106.17|103.77|105.97|103.57|106.17|103.77|105.97|103.57|0
1651478660000|2022-05-02 08:04:20|105.81|103.41|106.43|104.03|106.43|104.03|105.66|103.26|0
1651478670000|2022-05-02 08:04:30|106.38|103.98|105.97|103.57|106.38|103.98|105.97|103.57|0
1651478680000|2022-05-02 08:04:40|105.71|103.31|106.01|103.61|106.01|103.61|105.71|103.31|0
1651478690000|2022-05-02 08:04:50|106.22|103.82|106.17|103.77|106.22|103.82|106.17|103.77|0
1651478700000|2022-05-02 08:05:00|105.71|103.31|105.66|103.26|105.71|103.31|105.5|103.1|0
1651478710000|2022-05-02 08:05:10|105.81|103.41|105.66|103.26|105.81|103.41|105.56|103.16|0
1651478720000|2022-05-02 08:05:20|105.6|103.2|105.66|103.26|105.66|103.26|105.6|103.2|0
1651478730000|2022-05-02 08:05:30|105.71|103.31|105.71|103.31|105.86|103.46|105.71|103.31|0
1651478740000|2022-05-02 08:05:40|105.76|103.36|105.35|102.95|105.76|103.36|105.35|102.95|0
1651478750000|2022-05-02 08:05:50|105.09|102.69|104.99|102.59|105.09|102.69|104.94|102.54|0
1651478760000|2022-05-02 08:06:00|104.89|102.49|104.79|102.39|104.89|102.49|104.74|102.34|0
1651478770000|2022-05-02 08:06:10|104.89|102.49|104.99|102.59|105.19|102.79|104.89|102.49|0
1651478780000|2022-05-02 08:06:20|104.94|102.54|104.69|102.29|104.94|102.54|104.69|102.29|0
1651478790000|2022-05-02 08:06:30|104.58|102.18|104.89|102.49|104.99|102.59|104.58|102.18|0
1651478800000|2022-05-02 08:06:40|104.84|102.44|105.04|102.64|105.09|102.69|104.84|102.44|0
1651478810000|2022-05-02 08:06:50|104.99|102.59|104.53|102.13|105.04|102.64|104.53|102.13|0
1651478820000|2022-05-02 08:07:00|104.68|102.28|104.38|101.98|104.68|102.28|104.38|101.98|0
1651478830000|2022-05-02 08:07:10|104.48|102.08|104.99|102.59|104.99|102.59|104.48|102.08|0
1651478840000|2022-05-02 08:07:20|105.19|102.79|105.4|103|105.6|103.2|105.19|102.79|0
1651478850000|2022-05-02 08:07:30|105.45|103.05|105.35|102.95|105.5|103.1|105.35|102.95|0
1651478860000|2022-05-02 08:07:40|104.79|102.39|104.79|102.39|104.79|102.39|104.68|102.28|0
1651478870000|2022-05-02 08:07:50|104.89|102.49|105.6|103.2|105.6|103.2|104.89|102.49|0
1651478880000|2022-05-02 08:08:00|105.7|103.3|105.86|103.46|105.91|103.51|105.7|103.3|0
1651478890000|2022-05-02 08:08:10|105.76|103.36|105.5|103.1|105.76|103.36|105.5|103.1|0
1651478900000|2022-05-02 08:08:20|105.7|103.3|106.27|103.87|106.27|103.87|105.7|103.3|0
1651478910000|2022-05-02 08:08:30|106.32|103.92|106.42|104.02|106.42|104.02|106.32|103.92|0
1651478920000|2022-05-02 08:08:40|106.11|103.71|106.21|103.81|106.21|103.81|105.76|103.36|0
1651478930000|2022-05-02 08:08:50|106.17|103.77|106.11|103.71|106.17|103.77|106.01|103.61|0
1651478940000|2022-05-02 08:09:00|106.32|103.92|106.11|103.71|106.32|103.92|106.11|103.71|0
1651478950000|2022-05-02 08:09:10|106.21|103.81|106.27|103.87|106.52|104.12|106.21|103.81|0
1651478960000|2022-05-02 08:09:20|106.52|104.12|106.73|104.33|106.73|104.33|106.47|104.07|0
1651478970000|2022-05-02 08:09:30|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1651478980000|2022-05-02 08:09:40|106.93|104.53|106.73|104.33|106.99|104.59|106.73|104.33|0
1651478990000|2022-05-02 08:09:50|106.52|104.12|107.09|104.69|107.24|104.84|106.52|104.12|0
1651479000000|2022-05-02 08:10:00|106.99|104.59|106.73|104.33|106.99|104.59|106.73|104.33|0
1651479010000|2022-05-02 08:10:10|106.88|104.48|107.14|104.74|107.14|104.74|106.88|104.48|0
1651479020000|2022-05-02 08:10:20|107.24|104.84|107.35|104.95|107.35|104.95|107.24|104.84|0
1651479030000|2022-05-02 08:10:30|107.71|105.31|107.81|105.41|107.86|105.46|107.71|105.31|0
1651479040000|2022-05-02 08:10:40|108.02|105.62|107.97|105.57|108.17|105.77|107.97|105.57|0
1651479050000|2022-05-02 08:10:50|108.02|105.62|107.66|105.26|108.02|105.62|107.66|105.26|0
1651479060000|2022-05-02 08:11:00|107.45|105.05|107.24|104.84|107.5|105.1|107.24|104.84|0
1651479070000|2022-05-02 08:11:10|107.35|104.95|107.45|105.05|107.55|105.15|107.35|104.95|0
1651479080000|2022-05-02 08:11:20|107.4|105|107.61|105.21|107.66|105.26|107.4|105|0
1651479090000|2022-05-02 08:11:30|107.55|105.15|107.76|105.36|107.76|105.36|107.55|105.15|0
1651479100000|2022-05-02 08:11:40|107.66|105.26|107.29|104.89|107.66|105.26|107.29|104.89|0
1651479110000|2022-05-02 08:11:50|107.24|104.84|107.09|104.69|107.24|104.84|107.03|104.63|0
1651479120000|2022-05-02 08:12:00|106.68|104.28|106.52|104.12|106.68|104.28|106.52|104.12|0
1651479130000|2022-05-02 08:12:10|106.78|104.38|106.52|104.12|106.78|104.38|106.52|104.12|0
1651479140000|2022-05-02 08:12:20|106.57|104.17|106.47|104.07|106.57|104.17|106.47|104.07|0
1651479150000|2022-05-02 08:12:30|106.21|103.81|106.57|104.17|106.57|104.17|106.11|103.71|0
1651479160000|2022-05-02 08:12:40|106.62|104.22|106.57|104.17|106.72|104.32|106.57|104.17|0
1651479170000|2022-05-02 08:12:50|106.52|104.12|106.57|104.17|106.57|104.17|106.42|104.02|0
1651479180000|2022-05-02 08:13:00|106.47|104.07|106.72|104.32|106.72|104.32|106.47|104.07|0
1651479190000|2022-05-02 08:13:10|106.62|104.22|106.52|104.12|106.78|104.38|106.52|104.12|0
1651479200000|2022-05-02 08:13:20|106.47|104.07|106|103.6|106.52|104.12|106|103.6|0
1651479210000|2022-05-02 08:13:30|106.11|103.71|106.11|103.71|106.21|103.81|106.11|103.71|0
1651479220000|2022-05-02 08:13:40|106.06|103.66|106.21|103.81|106.21|103.81|106.06|103.66|0
1651479230000|2022-05-02 08:13:50|106.16|103.76|106.11|103.71|106.16|103.76|106|103.6|0
1651479240000|2022-05-02 08:14:00|106|103.6|106.11|103.71|106.16|103.76|106|103.6|0
1651479250000|2022-05-02 08:14:10|105.95|103.55|106.06|103.66|106.06|103.66|105.95|103.55|0
1651479260000|2022-05-02 08:14:20|106.21|103.81|106.06|103.66|106.26|103.86|106.06|103.66|0
1651479270000|2022-05-02 08:14:30|105.95|103.55|106.36|103.96|106.41|104.01|105.95|103.55|0
1651479280000|2022-05-02 08:14:40|106.21|103.81|106.31|103.91|106.36|103.96|106.21|103.81|0
1651479290000|2022-05-02 08:14:50|106.21|103.81|106|103.6|106.21|103.81|106|103.6|0
1651479300000|2022-05-02 08:15:00|105.24|102.84|104.78|102.38|105.24|102.84|104.78|102.38|0
1651479310000|2022-05-02 08:15:10|105.24|102.84|104.88|102.48|105.34|102.94|104.88|102.48|0
1651479320000|2022-05-02 08:15:20|104.68|102.28|104.47|102.07|104.68|102.28|104.47|102.07|0
1651479330000|2022-05-02 08:15:30|104.52|102.12|104.27|101.87|104.52|102.12|104.17|101.77|0
1651479340000|2022-05-02 08:15:40|103.66|101.26|103.82|101.42|104.07|101.67|103.66|101.26|0
1651479350000|2022-05-02 08:15:50|103.92|101.52|103.86|101.46|104.12|101.72|103.86|101.46|0
1651479360000|2022-05-02 08:16:00|104.22|101.82|104.12|101.72|104.22|101.82|104.07|101.67|0
1651479370000|2022-05-02 08:16:10|104.27|101.87|104.83|102.43|104.83|102.43|104.27|101.87|0
1651479380000|2022-05-02 08:16:20|105.03|102.63|104.73|102.33|105.03|102.63|104.73|102.33|0
1651479390000|2022-05-02 08:16:30|104.93|102.53|104.88|102.48|104.98|102.58|104.88|102.48|0
1651479400000|2022-05-02 08:16:40|104.78|102.38|104.67|102.27|104.78|102.38|104.37|101.97|0
1651479410000|2022-05-02 08:16:50|104.57|102.17|104.73|102.33|104.88|102.48|104.57|102.17|0
1651479420000|2022-05-02 08:17:00|104.88|102.48|104.67|102.27|104.88|102.48|104.67|102.27|0
1651479430000|2022-05-02 08:17:10|104.88|102.48|105.08|102.68|105.28|102.88|104.88|102.48|0
1651479440000|2022-05-02 08:17:20|105.13|102.73|104.98|102.58|105.13|102.73|104.98|102.58|0
1651479450000|2022-05-02 08:17:30|105.03|102.63|105.49|103.09|105.49|103.09|105.03|102.63|0
1651479460000|2022-05-02 08:17:40|105.95|103.55|106.05|103.65|106.05|103.65|105.9|103.5|0
1651479470000|2022-05-02 08:17:50|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1651479480000|2022-05-02 08:18:00|106.16|103.76|106.46|104.06|106.51|104.11|106.16|103.76|0
1651479490000|2022-05-02 08:18:10|106.31|103.91|106.31|103.91|106.31|103.91|106.2|103.8|0
1651479500000|2022-05-02 08:18:20|106.57|104.17|106.51|104.11|106.57|104.17|106.51|104.11|0
1651479510000|2022-05-02 08:18:30|106.82|104.42|106.51|104.11|106.82|104.42|106.51|104.11|0
1651479520000|2022-05-02 08:18:40|106.46|104.06|106.31|103.91|106.51|104.11|106.31|103.91|0
1651479530000|2022-05-02 08:18:50|106.26|103.86|106.1|103.7|106.31|103.91|106.1|103.7|0
1651479540000|2022-05-02 08:19:00|106.26|103.86|106.2|103.8|106.31|103.91|106.2|103.8|0
1651479550000|2022-05-02 08:19:10|106.26|103.86|106.31|103.91|106.31|103.91|106.26|103.86|0
1651479560000|2022-05-02 08:19:20|106.57|104.17|106.26|103.86|106.57|104.17|106.26|103.86|0
1651479570000|2022-05-02 08:19:30|106.2|103.8|106.05|103.65|106.2|103.8|105.95|103.55|0
1651479580000|2022-05-02 08:19:40|105.9|103.5|105.59|103.19|105.9|103.5|105.59|103.19|0
1651479590000|2022-05-02 08:19:50|105.79|103.39|105.79|103.39|105.9|103.5|105.79|103.39|0
1651479600000|2022-05-02 08:20:00|105.59|103.19|105.18|102.78|105.59|103.19|105.18|102.78|0
1651479610000|2022-05-02 08:20:10|105.33|102.93|105.54|103.14|105.54|103.14|105.28|102.88|0
1651479620000|2022-05-02 08:20:20|105.64|103.24|105.95|103.55|105.95|103.55|105.64|103.24|0
1651479630000|2022-05-02 08:20:30|105.89|103.49|105.69|103.29|106.1|103.7|105.69|103.29|0
1651479640000|2022-05-02 08:20:40|105.79|103.39|105.85|103.45|105.85|103.45|105.79|103.39|0
1651479650000|2022-05-02 08:20:50|105.74|103.34|105.89|103.49|105.89|103.49|105.74|103.34|0
1651479660000|2022-05-02 08:21:00|106.05|103.65|106.3|103.9|106.3|103.9|106.05|103.65|0
1651479670000|2022-05-02 08:21:10|106.15|103.75|106.1|103.7|106.15|103.75|106.1|103.7|0
1651479680000|2022-05-02 08:21:20|106.15|103.75|106.3|103.9|106.3|103.9|106.15|103.75|0
1651479690000|2022-05-02 08:21:30|106.25|103.85|106.25|103.85|106.46|104.06|106.25|103.85|0
1651479700000|2022-05-02 08:21:40|106.3|103.9|106.1|103.7|106.3|103.9|106.1|103.7|0
1651479710000|2022-05-02 08:21:50|106.36|103.96|105.79|103.39|106.36|103.96|105.79|103.39|0
1651479720000|2022-05-02 08:22:00|105.89|103.49|105.95|103.55|105.95|103.55|105.79|103.39|0
1651479730000|2022-05-02 08:22:10|105.84|103.44|105.18|102.78|105.89|103.49|105.18|102.78|0
1651479740000|2022-05-02 08:22:20|105.08|102.68|104.72|102.32|105.08|102.68|104.67|102.27|0
1651479750000|2022-05-02 08:22:30|104.57|102.17|104.57|102.17|104.82|102.42|104.57|102.17|0
1651479760000|2022-05-02 08:22:40|104.87|102.47|105.13|102.73|105.13|102.73|104.87|102.47|0
1651479770000|2022-05-02 08:22:50|105.23|102.83|105.23|102.83|105.23|102.83|105.18|102.78|0
1651479780000|2022-05-02 08:23:00|105.28|102.88|105.18|102.78|105.33|102.93|105.13|102.73|0
1651479790000|2022-05-02 08:23:10|105.13|102.73|105.07|102.67|105.13|102.73|104.87|102.47|0
1651479800000|2022-05-02 08:23:20|105.38|102.98|105.28|102.88|105.38|102.98|105.28|102.88|0
1651479810000|2022-05-02 08:23:30|105.18|102.78|104.87|102.47|105.18|102.78|104.87|102.47|0
1651479820000|2022-05-02 08:23:40|104.46|102.06|104.46|102.06|104.46|102.06|104.36|101.96|0
1651479830000|2022-05-02 08:23:50|104.92|102.52|104.77|102.37|105.02|102.62|104.77|102.37|0
1651479840000|2022-05-02 08:24:00|104.62|102.22|104.87|102.47|104.87|102.47|104.62|102.22|0
1651479850000|2022-05-02 08:24:10|104.67|102.27|104.67|102.27|104.92|102.52|104.67|102.27|0
1651479860000|2022-05-02 08:24:20|104.56|102.16|104.26|101.86|104.56|102.16|104.26|101.86|0
1651479870000|2022-05-02 08:24:30|104.16|101.76|104.21|101.81|104.21|101.81|104.16|101.76|0
1651479880000|2022-05-02 08:24:40|104.11|101.71|103.96|101.56|104.16|101.76|103.96|101.56|0
1651479890000|2022-05-02 08:24:50|104.11|101.71|104.01|101.61|104.11|101.71|104.01|101.61|0
1651479900000|2022-05-02 08:25:00|103.96|101.56|103.81|101.41|103.96|101.56|103.81|101.41|0
1651479910000|2022-05-02 08:25:10|103.7|101.3|103.6|101.2|103.75|101.35|103.6|101.2|0
1651479920000|2022-05-02 08:25:20|103.5|101.1|103.8|101.4|103.8|101.4|103.5|101.1|0
1651479930000|2022-05-02 08:25:30|103.85|101.45|103.91|101.51|103.91|101.51|103.85|101.45|0
1651479940000|2022-05-02 08:25:40|104.31|101.91|104.21|101.81|104.31|101.91|104.16|101.76|0
1651479950000|2022-05-02 08:25:50|104.16|101.76|104.36|101.96|104.36|101.96|104.16|101.76|0
1651479960000|2022-05-02 08:26:00|104.46|102.06|104.46|102.06|104.46|102.06|104.36|101.96|0
1651479970000|2022-05-02 08:26:10|104.66|102.26|105.17|102.77|105.17|102.77|104.66|102.26|0
1651479980000|2022-05-02 08:26:20|105.27|102.87|105.33|102.93|105.33|102.93|105.07|102.67|0
1651479990000|2022-05-02 08:26:30|105.27|102.87|105.02|102.62|105.27|102.87|105.02|102.62|0
1651480000000|2022-05-02 08:26:40|104.92|102.52|104.61|102.21|104.92|102.52|104.61|102.21|0
1651480010000|2022-05-02 08:26:50|104.72|102.32|104.46|102.06|104.72|102.32|104.46|102.06|0
1651480020000|2022-05-02 08:27:00|104.51|102.11|104.46|102.06|104.56|102.16|104.46|102.06|0
1651480030000|2022-05-02 08:27:10|104.36|101.96|104.87|102.47|104.87|102.47|104.36|101.96|0
1651480040000|2022-05-02 08:27:20|105.07|102.67|105.38|102.98|105.38|102.98|105.07|102.67|0
1651480060000|2022-05-02 08:27:40|105.33|102.93|105.43|103.03|105.43|103.03|105.27|102.87|0
1651480070000|2022-05-02 08:27:50|105.48|103.08|105.63|103.23|105.63|103.23|105.38|102.98|0
1651480080000|2022-05-02 08:28:00|105.68|103.28|105.84|103.44|105.84|103.44|105.48|103.08|0
1651480090000|2022-05-02 08:28:10|105.89|103.49|105.58|103.18|105.89|103.49|105.58|103.18|0
1651480100000|2022-05-02 08:28:20|105.68|103.28|105.58|103.18|105.68|103.28|105.58|103.18|0
1651480110000|2022-05-02 08:28:30|105.53|103.13|105.63|103.23|105.63|103.23|105.53|103.13|0
1651480120000|2022-05-02 08:28:40|105.58|103.18|105.58|103.18|105.58|103.18|105.58|103.18|0
1651480130000|2022-05-02 08:28:50|105.53|103.13|105.17|102.77|105.53|103.13|105.17|102.77|0
1651480140000|2022-05-02 08:29:00|105.07|102.67|104.46|102.06|105.07|102.67|104.46|102.06|0
1651480150000|2022-05-02 08:29:10|104.56|102.16|104.56|102.16|104.56|102.16|104.56|102.16|0
1651480160000|2022-05-02 08:29:20|104.66|102.26|105.07|102.67|105.07|102.67|104.66|102.26|0
1651480170000|2022-05-02 08:29:30|104.86|102.46|104.92|102.52|104.97|102.57|104.86|102.46|0
1651480180000|2022-05-02 08:29:40|105.07|102.67|104.86|102.46|105.07|102.67|104.86|102.46|0
1651480190000|2022-05-02 08:29:50|104.92|102.52|104.86|102.46|105.07|102.67|104.86|102.46|0
1651480200000|2022-05-02 08:30:00|104.76|102.36|104.41|102.01|104.76|102.36|104.35|101.95|0
1651480210000|2022-05-02 08:30:10|104.2|101.8|103.75|101.35|104.2|101.8|103.65|101.25|0
1651480220000|2022-05-02 08:30:20|103.7|101.3|103.65|101.25|103.7|101.3|103.65|101.25|0
1651480230000|2022-05-02 08:30:30|103.85|101.45|103.95|101.55|103.95|101.55|103.85|101.45|0
1651480240000|2022-05-02 08:30:40|104|101.6|103.7|101.3|104|101.6|103.7|101.3|0
1651480250000|2022-05-02 08:30:50|103.65|101.25|103.85|101.45|103.85|101.45|103.54|101.14|0
1651480260000|2022-05-02 08:31:00|103.7|101.3|103.29|100.89|103.7|101.3|103.29|100.89|0
1651480270000|2022-05-02 08:31:10|103.34|100.94|103.34|100.94|103.34|100.94|103.34|100.94|0
1651480280000|2022-05-02 08:31:20|103.24|100.84|103.54|101.14|103.54|101.14|102.99|100.59|0
1651480290000|2022-05-02 08:31:30|103.24|100.84|103.39|100.99|103.39|100.99|103.24|100.84|0
1651480300000|2022-05-02 08:31:40|103.5|101.1|103.6|101.2|103.6|101.2|103.5|101.1|0
1651480310000|2022-05-02 08:31:50|103.54|101.14|103.29|100.89|103.54|101.14|103.14|100.74|0
1651480320000|2022-05-02 08:32:00|103.39|100.99|103.6|101.2|103.6|101.2|103.39|100.99|0
1651480330000|2022-05-02 08:32:10|103.54|101.14|103.39|100.99|103.54|101.14|103.39|100.99|0
1651480340000|2022-05-02 08:32:20|103.49|101.09|103.24|100.84|103.49|101.09|103.24|100.84|0
1651480350000|2022-05-02 08:32:30|103.29|100.89|103.09|100.69|103.29|100.89|102.89|100.49|0
1651480360000|2022-05-02 08:32:40|102.99|100.59|102.69|100.29|102.99|100.59|102.69|100.29|0
1651480370000|2022-05-02 08:32:50|102.74|100.34|102.44|100.04|102.74|100.34|102.44|100.04|0
1651480380000|2022-05-02 08:33:00|102.54|100.14|102.49|100.09|102.54|100.14|102.39|99.99|0
1651480390000|2022-05-02 08:33:10|102.79|100.39|102.99|100.59|103.04|100.64|102.79|100.39|0
1651480400000|2022-05-02 08:33:20|102.94|100.54|102.69|100.29|102.99|100.59|102.69|100.29|0
1651480410000|2022-05-02 08:33:30|102.74|100.34|102.64|100.24|102.74|100.34|102.64|100.24|0
1651480420000|2022-05-02 08:33:40|103.04|100.64|102.89|100.49|103.04|100.64|102.89|100.49|0
1651480430000|2022-05-02 08:33:50|102.99|100.59|102.94|100.54|102.99|100.59|102.94|100.54|0
1651480440000|2022-05-02 08:34:00|103.04|100.64|103.14|100.74|103.14|100.74|103.04|100.64|0
1651480450000|2022-05-02 08:34:10|103.04|100.64|102.89|100.49|103.04|100.64|102.84|100.44|0
1651480460000|2022-05-02 08:34:20|102.84|100.44|102.74|100.34|102.89|100.49|102.59|100.19|0
1651480470000|2022-05-02 08:34:30|102.63|100.23|102.73|100.33|102.73|100.33|102.63|100.23|0
1651480480000|2022-05-02 08:34:40|102.63|100.23|102.63|100.23|102.63|100.23|102.63|100.23|0
1651480490000|2022-05-02 08:34:50|102.73|100.33|102.69|100.29|102.73|100.33|102.69|100.29|0
1651480500000|2022-05-02 08:35:00|102.63|100.23|102.73|100.33|102.73|100.33|102.63|100.23|0
1651480510000|2022-05-02 08:35:10|102.83|100.43|102.94|100.54|102.94|100.54|102.49|100.09|0
1651480520000|2022-05-02 08:35:20|103.09|100.69|103.19|100.79|103.24|100.84|103.09|100.69|0
1651480530000|2022-05-02 08:35:30|103.24|100.84|103.34|100.94|103.34|100.94|103.24|100.84|0
1651480540000|2022-05-02 08:35:40|103.19|100.79|102.73|100.33|103.19|100.79|102.73|100.33|0
1651480550000|2022-05-02 08:35:50|102.83|100.43|102.73|100.33|103.19|100.79|102.73|100.33|0
1651480560000|2022-05-02 08:36:00|102.69|100.29|102.38|99.98|102.69|100.29|102.23|99.83|0
1651480570000|2022-05-02 08:36:10|102.48|100.08|102.38|99.98|102.48|100.08|102.38|99.98|0
1651480580000|2022-05-02 08:36:20|102.18|99.78|102.83|100.43|102.83|100.43|102.18|99.78|0
1651480590000|2022-05-02 08:36:30|102.73|100.33|102.89|100.49|102.89|100.49|102.73|100.33|0
1651480600000|2022-05-02 08:36:40|102.93|100.53|102.89|100.49|102.99|100.59|102.89|100.49|0
1651480610000|2022-05-02 08:36:50|102.78|100.38|102.68|100.28|102.89|100.49|102.68|100.28|0
1651480620000|2022-05-02 08:37:00|102.58|100.18|102.48|100.08|102.63|100.23|102.48|100.08|0
1651480630000|2022-05-02 08:37:10|102.58|100.18|102.63|100.23|102.63|100.23|102.58|100.18|0
1651480640000|2022-05-02 08:37:20|102.48|100.08|102.58|100.18|102.68|100.28|102.48|100.08|0
1651480650000|2022-05-02 08:37:30|102.48|100.08|102.38|99.98|102.48|100.08|102.28|99.88|0
1651480660000|2022-05-02 08:37:40|102.28|99.88|102.18|99.78|102.28|99.88|102.18|99.78|0
1651480670000|2022-05-02 08:37:50|102.23|99.83|102.43|100.03|102.43|100.03|102.23|99.83|0
1651480680000|2022-05-02 08:38:00|102.68|100.28|102.63|100.23|102.68|100.28|102.63|100.23|0
1651480690000|2022-05-02 08:38:10|102.58|100.18|102.63|100.23|102.68|100.28|102.58|100.18|0
1651480700000|2022-05-02 08:38:20|102.48|100.08|102.58|100.18|102.58|100.18|102.43|100.03|0
1651480710000|2022-05-02 08:38:30|102.68|100.28|102.68|100.28|102.68|100.28|102.63|100.23|0
1651480720000|2022-05-02 08:38:40|102.63|100.23|102.68|100.28|102.68|100.28|102.63|100.23|0
1651480730000|2022-05-02 08:38:50|102.63|100.23|102.68|100.28|102.68|100.28|102.63|100.23|0
1651480740000|2022-05-02 08:39:00|102.58|100.18|102.58|100.18|102.58|100.18|102.53|100.13|0
1651480750000|2022-05-02 08:39:10|102.63|100.23|102.38|99.98|102.63|100.23|102.38|99.98|0
1651480760000|2022-05-02 08:39:20|102.33|99.93|102.63|100.23|102.68|100.28|102.33|99.93|0
1651480770000|2022-05-02 08:39:30|102.53|100.13|102.58|100.18|102.68|100.28|102.53|100.13|0
1651480780000|2022-05-02 08:39:40|102.68|100.28|102.88|100.48|102.98|100.58|102.68|100.28|0
1651480790000|2022-05-02 08:39:50|102.98|100.58|102.93|100.53|102.98|100.58|102.88|100.48|0
1651480800000|2022-05-02 08:40:00|103.43|101.03|103.69|101.29|103.79|101.39|103.43|101.03|0
1651480810000|2022-05-02 08:40:10|103.59|101.19|103.49|101.09|103.59|101.19|103.49|101.09|0
1651480820000|2022-05-02 08:40:20|103.84|101.44|103.69|101.29|103.84|101.44|103.69|101.29|0
1651480830000|2022-05-02 08:40:30|103.74|101.34|104.04|101.64|104.04|101.64|103.69|101.29|0
1651480840000|2022-05-02 08:40:40|104.14|101.74|104.09|101.69|104.24|101.84|104.09|101.69|0
1651480850000|2022-05-02 08:40:50|104.19|101.79|104.85|102.45|104.85|102.45|104.19|101.79|0
1651480860000|2022-05-02 08:41:00|104.75|102.35|105.05|102.65|105.05|102.65|104.75|102.35|0
1651480870000|2022-05-02 08:41:10|105.11|102.71|105.11|102.71|105.21|102.81|105.11|102.71|0
1651480880000|2022-05-02 08:41:20|105.41|103.01|105.01|102.61|105.41|103.01|105.01|102.61|0
1651480890000|2022-05-02 08:41:30|104.95|102.55|105.11|102.71|105.11|102.71|104.95|102.55|0
1651480900000|2022-05-02 08:41:40|104.7|102.3|104.44|102.04|104.7|102.3|104.44|102.04|0
1651480910000|2022-05-02 08:41:50|104.5|102.1|104.7|102.3|104.7|102.3|104.29|101.89|0
1651480920000|2022-05-02 08:42:00|104.65|102.25|104.14|101.74|104.8|102.4|104.14|101.74|0
1651480930000|2022-05-02 08:42:10|104.09|101.69|103.99|101.59|104.09|101.69|103.99|101.59|0
1651480940000|2022-05-02 08:42:20|103.79|101.39|103.89|101.49|104.04|101.64|103.79|101.39|0
1651480950000|2022-05-02 08:42:30|103.94|101.54|103.69|101.29|103.94|101.54|103.69|101.29|0
1651480960000|2022-05-02 08:42:40|103.73|101.33|103.73|101.33|103.79|101.39|103.73|101.33|0
1651480970000|2022-05-02 08:42:50|103.68|101.28|103.43|101.03|103.68|101.28|103.43|101.03|0
1651480980000|2022-05-02 08:43:00|103.53|101.13|103.23|100.83|103.53|101.13|103.23|100.83|0
1651480990000|2022-05-02 08:43:10|103.03|100.63|102.73|100.33|103.03|100.63|102.73|100.33|0
1651481000000|2022-05-02 08:43:20|102.63|100.23|102.58|100.18|102.73|100.33|102.58|100.18|0
1651481010000|2022-05-02 08:43:30|102.62|100.22|102.42|100.02|102.62|100.22|102.38|99.98|0
1651481020000|2022-05-02 08:43:40|102.68|100.28|102.62|100.22|102.78|100.38|102.62|100.22|0
1651481030000|2022-05-02 08:43:50|102.58|100.18|102.48|100.08|102.58|100.18|102.48|100.08|0
1651481040000|2022-05-02 08:44:00|102.42|100.02|102.28|99.88|102.42|100.02|102.28|99.88|0
1651481050000|2022-05-02 08:44:10|102.42|100.02|102.88|100.48|102.98|100.58|102.42|100.02|0
1651481060000|2022-05-02 08:44:20|103.03|100.63|103.13|100.73|103.43|101.03|103.03|100.63|0
1651481070000|2022-05-02 08:44:30|103.08|100.68|103.38|100.98|103.38|100.98|103.08|100.68|0
1651481080000|2022-05-02 08:44:40|103.43|101.03|103.73|101.33|103.73|101.33|103.43|101.03|0
1651481090000|2022-05-02 08:44:50|103.58|101.18|103.73|101.33|103.73|101.33|103.53|101.13|0
1651481100000|2022-05-02 08:45:00|103.68|101.28|103.93|101.53|103.93|101.53|103.68|101.28|0
1651481110000|2022-05-02 08:45:10|103.78|101.38|103.68|101.28|103.83|101.43|103.68|101.28|0
1651481120000|2022-05-02 08:45:20|103.73|101.33|103.33|100.93|103.73|101.33|103.33|100.93|0
1651481130000|2022-05-02 08:45:30|103.43|101.03|103.33|100.93|103.43|101.03|103.33|100.93|0
1651481140000|2022-05-02 08:45:40|103.43|101.03|103.28|100.88|103.43|101.03|103.28|100.88|0
1651481150000|2022-05-02 08:45:50|103.38|100.98|103.78|101.38|103.78|101.38|103.38|100.98|0
1651481160000|2022-05-02 08:46:00|103.73|101.33|103.88|101.48|103.88|101.48|103.68|101.28|0
1651481170000|2022-05-02 08:46:10|103.78|101.38|103.63|101.23|103.78|101.38|103.63|101.23|0
1651481180000|2022-05-02 08:46:20|103.68|101.28|103.63|101.23|103.68|101.28|103.58|101.18|0
1651481190000|2022-05-02 08:46:30|103.53|101.13|103.53|101.13|103.63|101.23|103.53|101.13|0
1651481200000|2022-05-02 08:46:40|103.63|101.23|103.63|101.23|103.73|101.33|103.63|101.23|0
1651481210000|2022-05-02 08:46:50|103.53|101.13|103.53|101.13|103.53|101.13|103.53|101.13|0
1651481220000|2022-05-02 08:47:00|103.63|101.23|103.38|100.98|103.63|101.23|103.38|100.98|0
1651481230000|2022-05-02 08:47:10|103.32|100.92|103.38|100.98|103.53|101.13|103.32|100.92|0
1651481240000|2022-05-02 08:47:20|103.28|100.88|102.67|100.27|103.28|100.88|102.67|100.27|0
1651481250000|2022-05-02 08:47:30|102.72|100.32|102.92|100.52|102.92|100.52|102.72|100.32|0
1651481260000|2022-05-02 08:47:40|103.02|100.62|102.72|100.32|103.02|100.62|102.67|100.27|0
1651481270000|2022-05-02 08:47:50|102.87|100.47|102.97|100.57|102.97|100.57|102.87|100.47|0
1651481280000|2022-05-02 08:48:00|102.87|100.47|102.87|100.47|102.87|100.47|102.82|100.42|0
1651481290000|2022-05-02 08:48:10|102.82|100.42|102.82|100.42|102.82|100.42|102.77|100.37|0
1651481300000|2022-05-02 08:48:20|102.77|100.37|102.77|100.37|102.82|100.42|102.77|100.37|0
1651481310000|2022-05-02 08:48:30|102.92|100.52|102.92|100.52|102.92|100.52|102.92|100.52|0
1651481320000|2022-05-02 08:48:40|102.87|100.47|103.02|100.62|103.07|100.67|102.87|100.47|0
1651481330000|2022-05-02 08:48:50|103.07|100.67|103.17|100.77|103.32|100.92|103.07|100.67|0
1651481340000|2022-05-02 08:49:00|103.22|100.82|103.12|100.72|103.22|100.82|103.12|100.72|0
1651481350000|2022-05-02 08:49:10|103.07|100.67|103.12|100.72|103.12|100.72|103.02|100.62|0
1651481360000|2022-05-02 08:49:20|103.07|100.67|102.82|100.42|103.07|100.67|102.82|100.42|0
1651481370000|2022-05-02 08:49:30|102.87|100.47|102.82|100.42|102.87|100.47|102.82|100.42|0
1651481390000|2022-05-02 08:49:50|103.02|100.62|103.58|101.18|103.58|101.18|103.02|100.62|0
1651481400000|2022-05-02 08:50:00|103.37|100.97|103.12|100.72|103.37|100.97|103.12|100.72|0
1651481410000|2022-05-02 08:50:10|102.92|100.52|102.92|100.52|102.97|100.57|102.92|100.52|0
1651481420000|2022-05-02 08:50:20|102.82|100.42|103.12|100.72|103.12|100.72|102.82|100.42|0
1651481430000|2022-05-02 08:50:30|103.32|100.92|103.22|100.82|103.32|100.92|103.22|100.82|0
1651481440000|2022-05-02 08:50:40|103.02|100.62|102.92|100.52|103.02|100.62|102.92|100.52|0
1651481450000|2022-05-02 08:50:50|103.02|100.62|102.87|100.47|103.02|100.62|102.87|100.47|0
1651481460000|2022-05-02 08:51:00|102.82|100.42|102.22|99.82|102.82|100.42|102.22|99.82|0
1651481470000|2022-05-02 08:51:10|102.12|99.72|102.32|99.92|102.32|99.92|102.12|99.72|0
1651481480000|2022-05-02 08:51:20|102.52|100.12|102.47|100.07|102.52|100.12|102.47|100.07|0
1651481490000|2022-05-02 08:51:30|102.32|99.92|101.92|99.52|102.32|99.92|101.87|99.47|0
1651481500000|2022-05-02 08:51:40|101.77|99.37|101.77|99.37|101.77|99.37|101.77|99.37|0
1651481510000|2022-05-02 08:51:50|101.87|99.47|102.01|99.61|102.01|99.61|101.87|99.47|0
1651481520000|2022-05-02 08:52:00|102.21|99.81|102.01|99.61|102.21|99.81|102.01|99.61|0
1651481530000|2022-05-02 08:52:10|102.11|99.71|102.57|100.17|102.57|100.17|102.11|99.71|0
1651481540000|2022-05-02 08:52:20|102.62|100.22|102.51|100.11|102.67|100.27|102.47|100.07|0
1651481550000|2022-05-02 08:52:30|102.47|100.07|102.31|99.91|102.47|100.07|102.31|99.91|0
1651481560000|2022-05-02 08:52:40|102.11|99.71|102.01|99.61|102.11|99.71|101.81|99.41|0
1651481570000|2022-05-02 08:52:50|101.87|99.47|101.81|99.41|101.91|99.51|101.81|99.41|0
1651481580000|2022-05-02 08:53:00|101.91|99.51|101.81|99.41|101.91|99.51|101.81|99.41|0
1651481590000|2022-05-02 08:53:10|101.47|99.07|101.51|99.11|101.51|99.11|101.47|99.07|0
1651481600000|2022-05-02 08:53:20|101.47|99.07|101.22|98.82|101.57|99.17|101.22|98.82|0
1651481610000|2022-05-02 08:53:30|101.27|98.87|101.61|99.21|101.61|99.21|101.27|98.87|0
1651481620000|2022-05-02 08:53:40|101.57|99.17|101.71|99.31|101.71|99.31|101.57|99.17|0
1651481630000|2022-05-02 08:53:50|101.37|98.97|101.31|98.91|101.37|98.97|101.17|98.77|0
1651481640000|2022-05-02 08:54:00|101.37|98.97|101.27|98.87|101.37|98.97|101.21|98.81|0
1651481650000|2022-05-02 08:54:10|101.31|98.91|100.92|98.52|101.31|98.91|100.92|98.52|0
1651481660000|2022-05-02 08:54:20|100.87|98.47|100.97|98.57|100.97|98.57|100.87|98.47|0
1651481670000|2022-05-02 08:54:30|101.02|98.62|100.97|98.57|101.02|98.62|100.97|98.57|0
1651481680000|2022-05-02 08:54:40|101.02|98.62|100.82|98.42|101.07|98.67|100.82|98.42|0
1651481690000|2022-05-02 08:54:50|100.47|98.07|100.67|98.27|100.67|98.27|100.47|98.07|0
1651481700000|2022-05-02 08:55:00|100.77|98.37|100.92|98.52|100.92|98.52|100.62|98.22|0
1651481710000|2022-05-02 08:55:10|100.77|98.37|100.72|98.32|100.77|98.37|100.67|98.27|0
1651481720000|2022-05-02 08:55:20|100.87|98.47|101.01|98.61|101.01|98.61|100.87|98.47|0
1651481730000|2022-05-02 08:55:30|100.97|98.57|100.87|98.47|100.97|98.57|100.87|98.47|0
1651481740000|2022-05-02 08:55:40|100.57|98.17|100.27|97.87|100.57|98.17|100.27|97.87|0
1651481750000|2022-05-02 08:55:50|100.17|97.77|100.37|97.97|100.37|97.97|100.17|97.77|0
1651481760000|2022-05-02 08:56:00|100.22|97.82|100.22|97.82|100.27|97.87|100.22|97.82|0
1651481770000|2022-05-02 08:56:10|99.98|97.58|100.17|97.77|100.27|97.87|99.98|97.58|0
1651481780000|2022-05-02 08:56:20|100.27|97.87|100.52|98.12|100.52|98.12|100.27|97.87|0
1651481790000|2022-05-02 08:56:30|100.47|98.07|100.32|97.92|100.47|98.07|100.27|97.87|0
1651481800000|2022-05-02 08:56:40|100.52|98.12|100.42|98.02|100.62|98.22|100.42|98.02|0
1651481810000|2022-05-02 08:56:50|100.37|97.97|100.22|97.82|100.37|97.97|100.22|97.82|0
1651481820000|2022-05-02 08:57:00|100.27|97.87|100.12|97.72|100.27|97.87|99.98|97.58|0
1651481830000|2022-05-02 08:57:10|100.27|97.87|100.27|97.87|100.37|97.97|100.27|97.87|0
1651481840000|2022-05-02 08:57:20|100.32|97.92|100.07|97.67|100.32|97.92|100.07|97.67|0
1651481850000|2022-05-02 08:57:30|100.17|97.77|99.98|97.58|100.17|97.77|99.98|97.58|0
1651481860000|2022-05-02 08:57:40|100.07|97.67|100.12|97.72|100.37|97.97|100.07|97.67|0
1651481870000|2022-05-02 08:57:50|100.17|97.77|100.17|97.77|100.22|97.82|100.12|97.72|0
1651481880000|2022-05-02 08:58:00|100.12|97.72|100.52|98.12|100.52|98.12|100.07|97.67|0
1651481890000|2022-05-02 08:58:10|100.57|98.17|100.61|98.21|100.61|98.21|100.52|98.12|0
1651481900000|2022-05-02 08:58:20|100.52|98.12|100.52|98.12|100.52|98.12|100.47|98.07|0
1651481910000|2022-05-02 08:58:30|100.61|98.21|100.91|98.51|100.91|98.51|100.61|98.21|0
1651481920000|2022-05-02 08:58:40|100.86|98.46|101.26|98.86|101.26|98.86|100.86|98.46|0
1651481930000|2022-05-02 08:58:50|101.81|99.41|101.71|99.31|101.86|99.46|101.71|99.31|0
1651481940000|2022-05-02 08:59:00|101.81|99.41|101.71|99.31|101.81|99.41|101.71|99.31|0
1651481950000|2022-05-02 08:59:10|101.56|99.16|101.41|99.01|101.56|99.16|101.31|98.91|0
1651481960000|2022-05-02 08:59:20|101.31|98.91|101.31|98.91|101.31|98.91|101.31|98.91|0
1651481970000|2022-05-02 08:59:30|101.21|98.81|101.41|99.01|101.51|99.11|101.21|98.81|0
1651481980000|2022-05-02 08:59:40|101.61|99.21|101.91|99.51|101.91|99.51|101.61|99.21|0
1651481990000|2022-05-02 08:59:50|101.81|99.41|101.66|99.26|101.81|99.41|101.56|99.16|0
1651482000000|2022-05-02 09:00:00|101.71|99.31|101.91|99.51|101.91|99.51|101.71|99.31|0
1651482010000|2022-05-02 09:00:10|101.81|99.41|101.81|99.41|101.81|99.41|101.81|99.41|0
1651482020000|2022-05-02 09:00:20|101.86|99.46|101.86|99.46|101.86|99.46|101.81|99.41|0
1651482030000|2022-05-02 09:00:30|101.81|99.41|101.96|99.56|101.96|99.56|101.81|99.41|0
1651482040000|2022-05-02 09:00:40|102.01|99.61|102.11|99.71|102.11|99.71|102.01|99.61|0
1651482050000|2022-05-02 09:00:50|102.06|99.66|102.16|99.76|102.16|99.76|102.06|99.66|0
1651482060000|2022-05-02 09:01:00|102.26|99.86|102.2|99.8|102.26|99.86|102.2|99.8|0
1651482070000|2022-05-02 09:01:10|102.26|99.86|102.1|99.7|102.26|99.86|102.1|99.7|0
1651482080000|2022-05-02 09:01:20|102.06|99.66|102.16|99.76|102.16|99.76|102.06|99.66|0
1651482090000|2022-05-02 09:01:30|102.4|100|102.46|100.06|102.46|100.06|102.4|100|0
1651482100000|2022-05-02 09:01:40|102.56|100.16|102.81|100.41|102.81|100.41|102.46|100.06|0
1651482110000|2022-05-02 09:01:50|102.76|100.36|103.01|100.61|103.01|100.61|102.76|100.36|0
1651482120000|2022-05-02 09:02:00|102.91|100.51|102.86|100.46|102.91|100.51|102.86|100.46|0
1651482130000|2022-05-02 09:02:10|102.66|100.26|102.76|100.36|102.76|100.36|102.4|100|0
1651482140000|2022-05-02 09:02:20|102.66|100.26|102.66|100.26|102.86|100.46|102.66|100.26|0
1651482150000|2022-05-02 09:02:30|102.76|100.36|102.7|100.3|102.76|100.36|102.66|100.26|0
1651482160000|2022-05-02 09:02:40|102.76|100.36|102.86|100.46|102.96|100.56|102.76|100.36|0
1651482170000|2022-05-02 09:02:50|103.01|100.61|103.26|100.86|103.26|100.86|103.01|100.61|0
1651482180000|2022-05-02 09:03:00|103.41|101.01|103.46|101.06|103.46|101.06|103.41|101.01|0
1651482190000|2022-05-02 09:03:10|103.51|101.11|103.56|101.16|103.56|101.16|103.51|101.11|0
1651482200000|2022-05-02 09:03:20|103.46|101.06|103.51|101.11|103.51|101.11|103.46|101.06|0
1651482210000|2022-05-02 09:03:30|103.81|101.41|103.56|101.16|103.81|101.41|103.56|101.16|0
1651482220000|2022-05-02 09:03:40|103.66|101.26|103.61|101.21|103.66|101.26|103.61|101.21|0
1651482230000|2022-05-02 09:03:50|103.56|101.16|103.66|101.26|103.76|101.36|103.56|101.16|0
1651482240000|2022-05-02 09:04:00|103.61|101.21|103.56|101.16|103.61|101.21|103.56|101.16|0
1651482250000|2022-05-02 09:04:10|103.46|101.06|103.86|101.46|103.97|101.57|103.46|101.06|0
1651482260000|2022-05-02 09:04:20|103.76|101.36|103.86|101.46|103.86|101.46|103.76|101.36|0
1651482270000|2022-05-02 09:04:30|103.81|101.41|103.46|101.06|103.81|101.41|103.36|100.96|0
1651482280000|2022-05-02 09:04:40|103.51|101.11|103.46|101.06|103.51|101.11|103.46|101.06|0
1651482290000|2022-05-02 09:04:50|103.41|101.01|103.46|101.06|103.46|101.06|103.26|100.86|0
1651482300000|2022-05-02 09:05:00|103.41|101.01|103.1|100.7|103.41|101.01|103.1|100.7|0
1651482310000|2022-05-02 09:05:10|103.16|100.76|101.96|99.56|103.26|100.86|101.96|99.56|0
1651482320000|2022-05-02 09:05:20|101.91|99.51|105.06|102.66|105.52|103.12|101.91|99.51|0
1651482330000|2022-05-02 09:05:30|105.01|102.61|103.92|101.52|105.01|102.61|103.92|101.52|0
1651482340000|2022-05-02 09:05:40|103.97|101.57|104.07|101.67|104.07|101.67|103.97|101.57|0
1651482350000|2022-05-02 09:05:50|103.97|101.57|104.07|101.67|104.07|101.67|103.97|101.57|0
1651482360000|2022-05-02 09:06:00|104.22|101.82|104.27|101.87|104.27|101.87|104.22|101.82|0
1651482370000|2022-05-02 09:06:10|104.22|101.82|104.17|101.77|104.22|101.82|104.17|101.77|0
1651482380000|2022-05-02 09:06:20|104.27|101.87|104.07|101.67|104.27|101.87|104.07|101.67|0
1651482390000|2022-05-02 09:06:30|104.17|101.77|104.07|101.67|104.27|101.87|104.07|101.67|0
1651482400000|2022-05-02 09:06:40|103.77|101.37|103.72|101.32|103.77|101.37|103.67|101.27|0
1651482410000|2022-05-02 09:06:50|103.67|101.27|103.77|101.37|103.77|101.37|103.67|101.27|0
1651482420000|2022-05-02 09:07:00|103.72|101.32|104.02|101.62|104.02|101.62|103.72|101.32|0
1651482430000|2022-05-02 09:07:10|103.92|101.52|103.77|101.37|103.92|101.52|103.77|101.37|0
1651482440000|2022-05-02 09:07:20|103.82|101.42|103.77|101.37|103.87|101.47|103.77|101.37|0
1651482450000|2022-05-02 09:07:30|103.82|101.42|103.97|101.57|103.97|101.57|103.82|101.42|0
1651482460000|2022-05-02 09:07:40|103.92|101.52|103.97|101.57|103.97|101.57|103.92|101.52|0
1651482470000|2022-05-02 09:07:50|103.87|101.47|103.97|101.57|103.97|101.57|103.87|101.47|0
1651482480000|2022-05-02 09:08:00|104.27|101.87|104.37|101.97|104.37|101.97|104.27|101.87|0
1651482490000|2022-05-02 09:08:10|104.27|101.87|104.07|101.67|104.27|101.87|104.02|101.62|0
1651482500000|2022-05-02 09:08:20|103.87|101.47|103.77|101.37|103.87|101.47|103.77|101.37|0
1651482510000|2022-05-02 09:08:30|103.82|101.42|103.01|100.61|103.82|101.42|103.01|100.61|0
1651482520000|2022-05-02 09:08:40|103.06|100.66|103.11|100.71|103.26|100.86|103.06|100.66|0
1651482530000|2022-05-02 09:08:50|103.16|100.76|103.36|100.96|103.36|100.96|103.16|100.76|0
1651482540000|2022-05-02 09:09:00|103.31|100.91|103.26|100.86|103.31|100.91|103.26|100.86|0
1651482550000|2022-05-02 09:09:10|103.31|100.91|103.26|100.86|103.31|100.91|103.26|100.86|0
1651482560000|2022-05-02 09:09:20|103.21|100.81|102.96|100.56|103.21|100.81|102.96|100.56|0
1651482570000|2022-05-02 09:09:30|102.91|100.51|103.41|101.01|103.41|101.01|102.91|100.51|0
1651482580000|2022-05-02 09:09:40|103.21|100.81|103.31|100.91|103.36|100.96|103.21|100.81|0
1651482590000|2022-05-02 09:09:50|103.26|100.86|103.21|100.81|103.26|100.86|103.16|100.76|0
1651482600000|2022-05-02 09:10:00|103.16|100.76|103.76|101.36|103.87|101.47|103.16|100.76|0
1651482610000|2022-05-02 09:10:10|103.66|101.26|103.71|101.31|103.76|101.36|103.66|101.26|0
1651482620000|2022-05-02 09:10:20|103.87|101.47|104.12|101.72|104.12|101.72|103.87|101.47|0
1651482630000|2022-05-02 09:10:30|104.17|101.77|103.87|101.47|104.17|101.77|103.87|101.47|0
1651482640000|2022-05-02 09:10:40|103.91|101.51|104.01|101.61|104.01|101.61|103.91|101.51|0
1651482650000|2022-05-02 09:10:50|103.97|101.57|103.66|101.26|103.97|101.57|103.66|101.26|0
1651482660000|2022-05-02 09:11:00|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1651482670000|2022-05-02 09:11:10|103.66|101.26|103.71|101.31|103.71|101.31|103.66|101.26|0
1651482680000|2022-05-02 09:11:20|103.76|101.36|103.66|101.26|103.76|101.36|103.66|101.26|0
1651482690000|2022-05-02 09:11:30|103.76|101.36|103.91|101.51|103.91|101.51|103.66|101.26|0
1651482700000|2022-05-02 09:11:40|104.07|101.67|104.07|101.67|104.07|101.67|104.07|101.67|0
1651482710000|2022-05-02 09:11:50|104.17|101.77|104.32|101.92|104.32|101.92|104.07|101.67|0
1651482720000|2022-05-02 09:12:00|104.27|101.87|104.67|102.27|104.67|102.27|104.27|101.87|0
1651482730000|2022-05-02 09:12:10|104.62|102.22|104.62|102.22|104.62|102.22|104.62|102.22|0
1651482740000|2022-05-02 09:12:20|104.67|102.27|104.67|102.27|104.67|102.27|104.62|102.22|0
1651482750000|2022-05-02 09:12:30|104.57|102.17|104.77|102.37|104.77|102.37|104.57|102.17|0
1651482760000|2022-05-02 09:12:40|105.03|102.63|105.18|102.78|105.18|102.78|105.03|102.63|0
1651482770000|2022-05-02 09:12:50|105.08|102.68|105.08|102.68|105.08|102.68|104.98|102.58|0
1651482780000|2022-05-02 09:13:00|105.28|102.88|105.28|102.88|105.28|102.88|105.18|102.78|0
1651482790000|2022-05-02 09:13:10|105.23|102.83|105.08|102.68|105.23|102.83|105.08|102.68|0
1651482800000|2022-05-02 09:13:20|105.03|102.63|104.87|102.47|105.03|102.63|104.82|102.42|0
1651482810000|2022-05-02 09:13:30|104.82|102.42|104.77|102.37|104.82|102.42|104.77|102.37|0
1651482820000|2022-05-02 09:13:40|104.67|102.27|104.42|102.02|104.67|102.27|104.42|102.02|0
1651482830000|2022-05-02 09:13:50|104.52|102.12|104.47|102.07|104.52|102.12|104.37|101.97|0
1651482840000|2022-05-02 09:14:00|104.57|102.17|104.57|102.17|104.57|102.17|104.52|102.12|0
1651482850000|2022-05-02 09:14:10|104.37|101.97|104.37|101.97|104.37|101.97|104.37|101.97|0
1651482860000|2022-05-02 09:14:20|104.27|101.87|104.16|101.76|104.27|101.87|104.16|101.76|0
1651482870000|2022-05-02 09:14:30|103.96|101.56|104.27|101.87|104.27|101.87|103.96|101.56|0
1651482880000|2022-05-02 09:14:40|104.37|101.97|104.47|102.07|104.47|102.07|104.37|101.97|0
1651482890000|2022-05-02 09:14:50|104.16|101.76|104.16|101.76|104.16|101.76|104.11|101.71|0
1651482900000|2022-05-02 09:15:00|104.11|101.71|104.16|101.76|104.26|101.86|104.11|101.71|0
1651482910000|2022-05-02 09:15:10|104.06|101.66|104.01|101.61|104.06|101.66|104.01|101.61|0
1651482920000|2022-05-02 09:15:20|103.96|101.56|103.96|101.56|103.96|101.56|103.96|101.56|0
1651482930000|2022-05-02 09:15:30|104.01|101.61|103.96|101.56|104.06|101.66|103.96|101.56|0
1651482940000|2022-05-02 09:15:40|104.01|101.61|104.16|101.76|104.16|101.76|104.01|101.61|0
1651482950000|2022-05-02 09:15:50|104.06|101.66|104.26|101.86|104.26|101.86|104.06|101.66|0
1651482960000|2022-05-02 09:16:00|104.31|101.91|104.36|101.96|104.41|102.01|104.31|101.91|0
1651482970000|2022-05-02 09:16:10|104.11|101.71|104.16|101.76|104.16|101.76|104.11|101.71|0
1651482980000|2022-05-02 09:16:20|104.21|101.81|104.16|101.76|104.21|101.81|104.16|101.76|0
1651482990000|2022-05-02 09:16:30|104.26|101.86|104.47|102.07|104.47|102.07|104.26|101.86|0
1651483000000|2022-05-02 09:16:40|104.36|101.96|104.57|102.17|104.57|102.17|104.36|101.96|0
1651483010000|2022-05-02 09:16:50|104.62|102.22|104.67|102.27|104.67|102.27|104.62|102.22|0
1651483020000|2022-05-02 09:17:00|104.77|102.37|105.18|102.78|105.18|102.78|104.77|102.37|0
1651483030000|2022-05-02 09:17:10|105.22|102.82|105.48|103.08|105.48|103.08|105.18|102.78|0
1651483040000|2022-05-02 09:17:20|105.38|102.98|105.38|102.98|105.48|103.08|105.28|102.88|0
1651483050000|2022-05-02 09:17:30|105.43|103.03|105.38|102.98|105.48|103.08|105.38|102.98|0
1651483060000|2022-05-02 09:17:40|105.07|102.67|105.07|102.67|105.07|102.67|105.07|102.67|0
1651483070000|2022-05-02 09:17:50|105.02|102.62|104.67|102.27|105.07|102.67|104.67|102.27|0
1651483080000|2022-05-02 09:18:00|104.57|102.17|104.51|102.11|104.57|102.17|104.51|102.11|0
1651483090000|2022-05-02 09:18:10|104.72|102.32|104.57|102.17|104.77|102.37|104.57|102.17|0
1651483100000|2022-05-02 09:18:20|104.61|102.21|104.56|102.16|104.61|102.21|104.56|102.16|0
1651483110000|2022-05-02 09:18:30|104.46|102.06|104.36|101.96|104.46|102.06|104.36|101.96|0
1651483120000|2022-05-02 09:18:40|104.06|101.66|104.31|101.91|104.31|101.91|104.06|101.66|0
1651483130000|2022-05-02 09:18:50|104.26|101.86|104.41|102.01|104.46|102.06|104.26|101.86|0
1651483140000|2022-05-02 09:19:00|104.46|102.06|104.56|102.16|104.67|102.27|104.46|102.06|0
1651483150000|2022-05-02 09:19:10|104.67|102.27|104.77|102.37|104.77|102.37|104.67|102.27|0
1651483160000|2022-05-02 09:19:20|104.82|102.42|104.97|102.57|104.97|102.57|104.82|102.42|0
1651483170000|2022-05-02 09:19:30|104.87|102.47|104.56|102.16|104.87|102.47|104.56|102.16|0
1651483180000|2022-05-02 09:19:40|104.51|102.11|104.46|102.06|104.56|102.16|104.46|102.06|0
1651483190000|2022-05-02 09:19:50|104.31|101.91|103.96|101.56|104.31|101.91|103.96|101.56|0
1651483200000|2022-05-02 09:20:00|103.9|101.5|103.96|101.56|103.96|101.56|103.9|101.5|0
1651483210000|2022-05-02 09:20:10|103.8|101.4|103.9|101.5|103.9|101.5|103.8|101.4|0
1651483220000|2022-05-02 09:20:20|103.85|101.45|103.96|101.56|104|101.6|103.85|101.45|0
1651483230000|2022-05-02 09:20:30|104.11|101.71|104.16|101.76|104.16|101.76|103.9|101.5|0
1651483240000|2022-05-02 09:20:40|104.26|101.86|104.36|101.96|104.36|101.96|104.21|101.81|0
1651483250000|2022-05-02 09:20:50|104.31|101.91|104.06|101.66|104.31|101.91|103.95|101.55|0
1651483260000|2022-05-02 09:21:00|104.1|101.7|104.16|101.76|104.26|101.86|104.1|101.7|0
1651483270000|2022-05-02 09:21:10|104.26|101.86|104.06|101.66|104.26|101.86|103.95|101.55|0
1651483280000|2022-05-02 09:21:20|103.75|101.35|104.06|101.66|104.06|101.66|103.7|101.3|0
1651483290000|2022-05-02 09:21:30|104.16|101.76|104.06|101.66|104.16|101.76|104.06|101.66|0
1651483300000|2022-05-02 09:21:40|103.95|101.55|103.95|101.55|103.95|101.55|103.95|101.55|0
1651483310000|2022-05-02 09:21:50|103.85|101.45|103.8|101.4|103.85|101.45|103.75|101.35|0
1651483320000|2022-05-02 09:22:00|103.75|101.35|103.85|101.45|103.85|101.45|103.65|101.25|0
1651483330000|2022-05-02 09:22:10|104.05|101.65|104.05|101.65|104.16|101.76|104.05|101.65|0
1651483340000|2022-05-02 09:22:20|104.16|101.76|104.05|101.65|104.16|101.76|104.05|101.65|0
1651483350000|2022-05-02 09:22:30|104.56|102.16|104.76|102.36|104.86|102.46|104.56|102.16|0
1651483360000|2022-05-02 09:22:40|104.56|102.16|104.66|102.26|104.76|102.36|104.56|102.16|0
1651483370000|2022-05-02 09:22:50|104.71|102.31|104.76|102.36|104.76|102.36|104.71|102.31|0
1651483380000|2022-05-02 09:23:00|104.71|102.31|104.86|102.46|105.07|102.67|104.71|102.31|0
1651483390000|2022-05-02 09:23:10|104.76|102.36|104.76|102.36|104.81|102.41|104.76|102.36|0
1651483400000|2022-05-02 09:23:20|104.86|102.46|104.76|102.36|104.97|102.57|104.76|102.36|0
1651483420000|2022-05-02 09:23:40|105.07|102.67|104.91|102.51|105.07|102.67|104.91|102.51|0
1651483430000|2022-05-02 09:23:50|105.07|102.67|105.07|102.67|105.07|102.67|105.07|102.67|0
1651483440000|2022-05-02 09:24:00|104.96|102.56|104.96|102.56|105.01|102.61|104.96|102.56|0
1651483450000|2022-05-02 09:24:10|105.07|102.67|105.52|103.12|105.52|103.12|105.07|102.67|0
1651483460000|2022-05-02 09:24:20|105.83|103.43|105.73|103.33|105.88|103.48|105.73|103.33|0
1651483470000|2022-05-02 09:24:30|105.62|103.22|105.58|103.18|105.62|103.22|105.42|103.02|0
1651483480000|2022-05-02 09:24:40|105.68|103.28|105.78|103.38|105.78|103.38|105.62|103.22|0
1651483490000|2022-05-02 09:24:50|105.68|103.28|105.88|103.48|105.98|103.58|105.68|103.28|0
1651483500000|2022-05-02 09:25:00|105.98|103.58|106.19|103.79|106.19|103.79|105.98|103.58|0
1651483510000|2022-05-02 09:25:10|106.24|103.84|106.44|104.04|106.5|104.1|106.24|103.84|0
1651483520000|2022-05-02 09:25:20|106.24|103.84|106.03|103.63|106.24|103.84|106.03|103.63|0
1651483530000|2022-05-02 09:25:30|106.09|103.69|106.19|103.79|106.19|103.79|106.03|103.63|0
1651483540000|2022-05-02 09:25:40|106.13|103.73|106.29|103.89|106.39|103.99|106.13|103.73|0
1651483550000|2022-05-02 09:25:50|106.24|103.84|106.19|103.79|106.24|103.84|106.19|103.79|0
1651483560000|2022-05-02 09:26:00|105.93|103.53|106.08|103.68|106.19|103.79|105.93|103.53|0
1651483570000|2022-05-02 09:26:10|105.93|103.53|105.98|103.58|106.19|103.79|105.93|103.53|0
1651483580000|2022-05-02 09:26:20|105.88|103.48|105.83|103.43|105.98|103.58|105.83|103.43|0
1651483590000|2022-05-02 09:26:30|105.78|103.38|105.62|103.22|105.78|103.38|105.62|103.22|0
1651483600000|2022-05-02 09:26:40|105.78|103.38|106.29|103.89|106.29|103.89|105.72|103.32|0
1651483610000|2022-05-02 09:26:50|106.19|103.79|106.19|103.79|106.29|103.89|106.13|103.73|0
1651483620000|2022-05-02 09:27:00|106.13|103.73|106.19|103.79|106.19|103.79|106.08|103.68|0
1651483630000|2022-05-02 09:27:10|106.13|103.73|106.19|103.79|106.19|103.79|106.13|103.73|0
1651483640000|2022-05-02 09:27:20|106.44|104.04|106.49|104.09|106.49|104.09|106.44|104.04|0
1651483650000|2022-05-02 09:27:30|106.44|104.04|106.49|104.09|106.54|104.14|106.39|103.99|0
1651483660000|2022-05-02 09:27:40|106.44|104.04|106.54|104.14|106.54|104.14|106.44|104.04|0
1651483670000|2022-05-02 09:27:50|106.8|104.4|106.7|104.3|106.8|104.4|106.7|104.3|0
1651483680000|2022-05-02 09:28:00|106.75|104.35|106.9|104.5|106.9|104.5|106.75|104.35|0
1651483690000|2022-05-02 09:28:10|106.85|104.45|106.9|104.5|106.9|104.5|106.85|104.45|0
1651483700000|2022-05-02 09:28:20|107.01|104.61|106.95|104.55|107.01|104.61|106.95|104.55|0
1651483710000|2022-05-02 09:28:30|107.01|104.61|106.95|104.55|107.01|104.61|106.95|104.55|0
1651483720000|2022-05-02 09:28:40|107.01|104.61|106.95|104.55|107.01|104.61|106.95|104.55|0
1651483730000|2022-05-02 09:28:50|106.9|104.5|107.01|104.61|107.01|104.61|106.9|104.5|0
1651483740000|2022-05-02 09:29:00|106.95|104.55|106.8|104.4|107.01|104.61|106.8|104.4|0
1651483750000|2022-05-02 09:29:10|106.7|104.3|106.75|104.35|106.8|104.4|106.7|104.3|0
1651483760000|2022-05-02 09:29:20|106.8|104.4|106.49|104.09|106.8|104.4|106.49|104.09|0
1651483770000|2022-05-02 09:29:30|106.34|103.94|105.98|103.58|106.34|103.94|105.98|103.58|0
1651483780000|2022-05-02 09:29:40|106.08|103.68|106.08|103.68|106.08|103.68|106.08|103.68|0
1651483790000|2022-05-02 09:29:50|105.98|103.58|105.98|103.58|106.03|103.63|105.98|103.58|0
1651483800000|2022-05-02 09:30:00|106.08|103.68|106.03|103.63|106.08|103.68|106.03|103.63|0
1651483810000|2022-05-02 09:30:10|105.92|103.52|106.29|103.89|106.29|103.89|105.92|103.52|0
1651483820000|2022-05-02 09:30:20|106.28|103.88|106.28|103.88|106.28|103.88|106.28|103.88|0
1651483830000|2022-05-02 09:30:30|106.13|103.73|105.72|103.32|106.13|103.73|105.72|103.32|0
1651483840000|2022-05-02 09:30:40|105.88|103.48|106.08|103.68|106.08|103.68|105.67|103.27|0
1651483850000|2022-05-02 09:30:50|106.13|103.73|106.18|103.78|106.18|103.78|106.13|103.73|0
1651483860000|2022-05-02 09:31:00|106.08|103.68|106.13|103.73|106.13|103.73|106.08|103.68|0
1651483870000|2022-05-02 09:31:10|106.18|103.78|106.28|103.88|106.28|103.88|106.18|103.78|0
1651483880000|2022-05-02 09:31:20|106.39|103.99|106.8|104.4|106.8|104.4|106.39|103.99|0
1651483890000|2022-05-02 09:31:30|106.74|104.34|106.69|104.29|106.74|104.34|106.69|104.29|0
1651483900000|2022-05-02 09:31:40|106.59|104.19|106.69|104.29|106.69|104.29|106.59|104.19|0
1651483910000|2022-05-02 09:31:50|106.59|104.19|106.59|104.19|106.59|104.19|106.59|104.19|0
1651483920000|2022-05-02 09:32:00|106.49|104.09|106.39|103.99|106.49|104.09|106.39|103.99|0
1651483930000|2022-05-02 09:32:10|106.43|104.03|106.23|103.83|106.49|104.09|106.23|103.83|0
1651483940000|2022-05-02 09:32:20|106.18|103.78|106.18|103.78|106.18|103.78|106.13|103.73|0
1651483950000|2022-05-02 09:32:30|106.39|103.99|106.39|103.99|106.39|103.99|106.33|103.93|0
1651483960000|2022-05-02 09:32:40|106.49|104.09|106.49|104.09|106.49|104.09|106.49|104.09|0
1651483970000|2022-05-02 09:32:50|106.38|103.98|106.38|103.98|106.49|104.09|106.38|103.98|0
1651483980000|2022-05-02 09:33:00|106.49|104.09|106.8|104.4|106.8|104.4|106.49|104.09|0
1651483990000|2022-05-02 09:33:10|106.9|104.5|106.84|104.44|107|104.6|106.84|104.44|0
1651484000000|2022-05-02 09:33:20|106.9|104.5|106.69|104.29|106.9|104.5|106.69|104.29|0
1651484010000|2022-05-02 09:33:30|106.59|104.19|106.43|104.03|106.59|104.19|106.43|104.03|0
1651484020000|2022-05-02 09:33:40|106.33|103.93|106.43|104.03|106.43|104.03|106.33|103.93|0
1651484030000|2022-05-02 09:33:50|106.59|104.19|106.59|104.19|106.59|104.19|106.49|104.09|0
1651484040000|2022-05-02 09:34:00|106.64|104.24|106.69|104.29|106.69|104.29|106.64|104.24|0
1651484050000|2022-05-02 09:34:10|106.59|104.19|106.59|104.19|106.59|104.19|106.59|104.19|0
1651484060000|2022-05-02 09:34:20|106.49|104.09|106.53|104.13|106.53|104.13|106.49|104.09|0
1651484070000|2022-05-02 09:34:30|106.9|104.5|107|104.6|107.05|104.65|106.9|104.5|0
1651484080000|2022-05-02 09:34:40|106.9|104.5|106.9|104.5|106.9|104.5|106.9|104.5|0
1651484090000|2022-05-02 09:34:50|106.74|104.34|106.79|104.39|106.79|104.39|106.69|104.29|0
1651484100000|2022-05-02 09:35:00|106.9|104.5|107.41|105.01|107.51|105.11|106.9|104.5|0
1651484110000|2022-05-02 09:35:10|107.36|104.96|107.25|104.85|107.36|104.96|107.25|104.85|0
1651484120000|2022-05-02 09:35:20|107.2|104.8|107.2|104.8|107.2|104.8|107.15|104.75|0
1651484130000|2022-05-02 09:35:30|107.1|104.7|107.36|104.96|107.36|104.96|107.1|104.7|0
1651484140000|2022-05-02 09:35:40|107.25|104.85|107.31|104.91|107.31|104.91|107.25|104.85|0
1651484150000|2022-05-02 09:35:50|107.2|104.8|107.25|104.85|107.25|104.85|107.2|104.8|0
1651484160000|2022-05-02 09:36:00|107.31|104.91|107.41|105.01|107.51|105.11|107.31|104.91|0
1651484170000|2022-05-02 09:36:10|107.25|104.85|107.31|104.91|107.31|104.91|107.2|104.8|0
1651484180000|2022-05-02 09:36:20|107.2|104.8|107.1|104.7|107.2|104.8|107.1|104.7|0
1651484190000|2022-05-02 09:36:30|107.15|104.75|106.89|104.49|107.15|104.75|106.79|104.39|0
1651484200000|2022-05-02 09:36:40|106.84|104.44|106.59|104.19|106.84|104.44|106.59|104.19|0
1651484210000|2022-05-02 09:36:50|106.69|104.29|106.89|104.49|106.89|104.49|106.69|104.29|0
1651484220000|2022-05-02 09:37:00|107.15|104.75|107.31|104.91|107.31|104.91|107.15|104.75|0
1651484230000|2022-05-02 09:37:10|107.41|105.01|107.51|105.11|107.51|105.11|107.41|105.01|0
1651484240000|2022-05-02 09:37:20|107.67|105.27|107.2|104.8|107.67|105.27|107.2|104.8|0
1651484250000|2022-05-02 09:37:30|107.31|104.91|107.25|104.85|107.31|104.91|107.25|104.85|0
1651484260000|2022-05-02 09:37:40|107|104.6|107.25|104.85|107.25|104.85|107|104.6|0
1651484270000|2022-05-02 09:37:50|106.94|104.54|107|104.6|107|104.6|106.94|104.54|0
1651484280000|2022-05-02 09:38:00|107.15|104.75|107.15|104.75|107.15|104.75|107.15|104.75|0
1651484290000|2022-05-02 09:38:10|107.2|104.8|106.94|104.54|107.2|104.8|106.94|104.54|0
1651484300000|2022-05-02 09:38:20|107|104.6|107|104.6|107|104.6|106.89|104.49|0
1651484310000|2022-05-02 09:38:30|107.04|104.64|106.79|104.39|107.04|104.64|106.79|104.39|0
1651484320000|2022-05-02 09:38:40|106.89|104.49|106.99|104.59|107.04|104.64|106.89|104.49|0
1651484330000|2022-05-02 09:38:50|107.1|104.7|107.2|104.8|107.2|104.8|107.1|104.7|0
1651484340000|2022-05-02 09:39:00|107.15|104.75|107.04|104.64|107.15|104.75|107.04|104.64|0
1651484350000|2022-05-02 09:39:10|106.99|104.59|107.15|104.75|107.2|104.8|106.99|104.59|0
1651484360000|2022-05-02 09:39:20|107.1|104.7|107.2|104.8|107.3|104.9|107.1|104.7|0
1651484370000|2022-05-02 09:39:30|106.99|104.59|106.99|104.59|106.99|104.59|106.94|104.54|0
1651484380000|2022-05-02 09:39:40|107.04|104.64|106.94|104.54|107.04|104.64|106.94|104.54|0
1651484390000|2022-05-02 09:39:50|107.1|104.7|107.1|104.7|107.2|104.8|107.1|104.7|0
1651484400000|2022-05-02 09:40:00|107.04|104.64|107.1|104.7|107.1|104.7|106.99|104.59|0
1651484410000|2022-05-02 09:40:10|107.04|104.64|106.99|104.59|107.04|104.64|106.94|104.54|0
1651484420000|2022-05-02 09:40:20|106.94|104.54|107.04|104.64|107.04|104.64|106.94|104.54|0
1651484430000|2022-05-02 09:40:30|106.99|104.59|107.15|104.75|107.15|104.75|106.99|104.59|0
1651484440000|2022-05-02 09:40:40|107.25|104.85|107.2|104.8|107.25|104.85|107.2|104.8|0
1651484450000|2022-05-02 09:40:50|107.15|104.75|106.89|104.49|107.15|104.75|106.89|104.49|0
1651484460000|2022-05-02 09:41:00|106.84|104.44|106.43|104.03|106.84|104.44|106.43|104.03|0
1651484470000|2022-05-02 09:41:10|106.48|104.08|106.42|104.02|106.48|104.08|106.42|104.02|0
1651484480000|2022-05-02 09:41:20|106.48|104.08|106.68|104.28|106.68|104.28|106.42|104.02|0
1651484490000|2022-05-02 09:41:30|106.94|104.54|106.84|104.44|106.94|104.54|106.84|104.44|0
1651484500000|2022-05-02 09:41:40|106.73|104.33|106.68|104.28|106.73|104.33|106.68|104.28|0
1651484510000|2022-05-02 09:41:50|106.58|104.18|106.89|104.49|106.89|104.49|106.58|104.18|0
1651484520000|2022-05-02 09:42:00|106.84|104.44|106.68|104.28|106.89|104.49|106.68|104.28|0
1651484530000|2022-05-02 09:42:10|106.58|104.18|106.73|104.33|106.79|104.39|106.58|104.18|0
1651484540000|2022-05-02 09:42:20|106.48|104.08|106.68|104.28|106.68|104.28|106.48|104.08|0
1651484550000|2022-05-02 09:42:30|106.63|104.23|106.58|104.18|106.63|104.23|106.58|104.18|0
1651484560000|2022-05-02 09:42:40|106.63|104.23|106.68|104.28|106.68|104.28|106.63|104.23|0
1651484570000|2022-05-02 09:42:50|106.78|104.38|106.63|104.23|106.78|104.38|106.63|104.23|0
1651484580000|2022-05-02 09:43:00|106.48|104.08|106.42|104.02|106.58|104.18|106.42|104.02|0
1651484590000|2022-05-02 09:43:10|106.48|104.08|106.42|104.02|106.48|104.08|106.37|103.97|0
1651484600000|2022-05-02 09:43:20|106.58|104.18|106.48|104.08|106.58|104.18|106.37|103.97|0
1651484610000|2022-05-02 09:43:30|106.63|104.23|106.58|104.18|106.63|104.23|106.48|104.08|0
1651484620000|2022-05-02 09:43:40|106.63|104.23|106.73|104.33|106.73|104.33|106.58|104.18|0
1651484630000|2022-05-02 09:43:50|106.48|104.08|106.58|104.18|106.58|104.18|106.48|104.08|0
1651484640000|2022-05-02 09:44:00|106.63|104.23|106.68|104.28|106.73|104.33|106.63|104.23|0
1651484650000|2022-05-02 09:44:10|106.78|104.38|106.68|104.28|106.78|104.38|106.68|104.28|0
1651484660000|2022-05-02 09:44:20|106.47|104.07|106.58|104.18|106.58|104.18|106.47|104.07|0
1651484670000|2022-05-02 09:44:30|106.52|104.12|107.26|104.86|107.26|104.86|106.42|104.02|0
1651484680000|2022-05-02 09:44:40|107.21|104.81|104.3|101.9|107.26|104.86|104.3|101.9|0
1651484690000|2022-05-02 09:44:50|104.35|101.95|105.91|103.51|105.91|103.51|104.35|101.95|0
1651484700000|2022-05-02 09:45:00|105.29|102.89|105.39|102.99|105.39|102.99|105.29|102.89|0
1651484710000|2022-05-02 09:45:10|105.44|103.04|105.34|102.94|105.49|103.09|105.34|102.94|0
1651484720000|2022-05-02 09:45:20|105.19|102.79|105.19|102.79|105.19|102.79|104.98|102.58|0
1651484730000|2022-05-02 09:45:30|105.13|102.73|105.29|102.89|105.29|102.89|105.13|102.73|0
1651484740000|2022-05-02 09:45:40|105.19|102.79|105.29|102.89|105.29|102.89|105.19|102.79|0
1651484750000|2022-05-02 09:45:50|105.39|102.99|105.29|102.89|105.39|102.99|105.29|102.89|0
1651484760000|2022-05-02 09:46:00|105.39|102.99|105.6|103.2|105.85|103.45|105.39|102.99|0
1651484770000|2022-05-02 09:46:10|105.49|103.09|105.49|103.09|105.49|103.09|105.39|102.99|0
1651484780000|2022-05-02 09:46:20|105.44|103.04|105.44|103.04|105.49|103.09|105.39|102.99|0
1651484790000|2022-05-02 09:46:30|105.49|103.09|105.19|102.79|105.49|103.09|105.19|102.79|0
1651484800000|2022-05-02 09:46:40|105.29|102.89|104.93|102.53|105.29|102.89|104.88|102.48|0
1651484810000|2022-05-02 09:46:50|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1651484820000|2022-05-02 09:47:00|104.83|102.43|104.57|102.17|104.83|102.43|104.57|102.17|0
1651484830000|2022-05-02 09:47:10|104.47|102.07|104.62|102.22|104.62|102.22|104.47|102.07|0
1651484840000|2022-05-02 09:47:20|104.47|102.07|104.62|102.22|104.62|102.22|104.47|102.07|0
1651484850000|2022-05-02 09:47:30|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1651484860000|2022-05-02 09:47:40|105.03|102.63|104.98|102.58|105.03|102.63|104.98|102.58|0
1651484870000|2022-05-02 09:47:50|105.18|102.78|105.29|102.89|105.29|102.89|105.18|102.78|0
1651484880000|2022-05-02 09:48:00|105.39|102.99|105.08|102.68|105.39|102.99|105.08|102.68|0
1651484890000|2022-05-02 09:48:10|105.18|102.78|105.18|102.78|105.23|102.83|105.18|102.78|0
1651484900000|2022-05-02 09:48:20|105.29|102.89|105.29|102.89|105.39|102.99|105.29|102.89|0
1651484910000|2022-05-02 09:48:30|105.39|102.99|105.29|102.89|105.39|102.99|105.23|102.83|0
1651484920000|2022-05-02 09:48:40|105.39|102.99|105.33|102.93|105.39|102.99|105.33|102.93|0
1651484930000|2022-05-02 09:48:50|105.18|102.78|105.08|102.68|105.23|102.83|105.08|102.68|0
1651484940000|2022-05-02 09:49:00|105.23|102.83|105.29|102.89|105.29|102.89|105.23|102.83|0
1651484950000|2022-05-02 09:49:10|105.33|102.93|105.33|102.93|105.44|103.04|105.33|102.93|0
1651484960000|2022-05-02 09:49:20|105.39|102.99|105.29|102.89|105.39|102.99|105.29|102.89|0
1651484970000|2022-05-02 09:49:30|105.18|102.78|105.23|102.83|105.29|102.89|105.18|102.78|0
1651484980000|2022-05-02 09:49:40|105.08|102.68|105.03|102.63|105.08|102.68|104.88|102.48|0
1651484990000|2022-05-02 09:49:50|104.98|102.58|105.08|102.68|105.08|102.68|104.98|102.58|0
1651485000000|2022-05-02 09:50:00|105.03|102.63|105.13|102.73|105.13|102.73|104.98|102.58|0
1651485010000|2022-05-02 09:50:10|105.28|102.88|105.18|102.78|105.28|102.88|105.18|102.78|0
1651485020000|2022-05-02 09:50:20|105.13|102.73|105.39|102.99|105.39|102.99|105.13|102.73|0
1651485030000|2022-05-02 09:50:30|105.49|103.09|105.59|103.19|105.59|103.19|105.49|103.09|0
1651485040000|2022-05-02 09:50:40|105.8|103.4|105.8|103.4|105.8|103.4|105.8|103.4|0
1651485050000|2022-05-02 09:50:50|105.84|103.44|106.1|103.7|106.1|103.7|105.84|103.44|0
1651485060000|2022-05-02 09:51:00|106|103.6|106.05|103.65|106.05|103.65|106|103.6|0
1651485070000|2022-05-02 09:51:10|106|103.6|105.9|103.5|106|103.6|105.8|103.4|0
1651485080000|2022-05-02 09:51:20|105.84|103.44|105.9|103.5|105.95|103.55|105.84|103.44|0
1651485090000|2022-05-02 09:51:30|105.95|103.55|106.1|103.7|106.21|103.81|105.95|103.55|0
1651485100000|2022-05-02 09:51:40|106.15|103.75|106.1|103.7|106.15|103.75|106.1|103.7|0
1651485110000|2022-05-02 09:51:50|106|103.6|106|103.6|106.1|103.7|106|103.6|0
1651485130000|2022-05-02 09:52:10|105.9|103.5|105.9|103.5|105.9|103.5|105.84|103.44|0
1651485140000|2022-05-02 09:52:20|105.69|103.29|105.69|103.29|105.69|103.29|105.59|103.19|0
1651485150000|2022-05-02 09:52:30|105.64|103.24|105.69|103.29|105.69|103.29|105.64|103.24|0
1651485160000|2022-05-02 09:52:40|105.74|103.34|105.74|103.34|105.79|103.39|105.74|103.34|0
1651485170000|2022-05-02 09:52:50|105.64|103.24|105.69|103.29|105.69|103.29|105.64|103.24|0
1651485180000|2022-05-02 09:53:00|105.79|103.39|105.84|103.44|105.9|103.5|105.79|103.39|0
1651485190000|2022-05-02 09:53:10|105.9|103.5|105.9|103.5|105.9|103.5|105.9|103.5|0
1651485200000|2022-05-02 09:53:20|105.94|103.54|106|103.6|106|103.6|105.9|103.5|0
1651485210000|2022-05-02 09:53:30|106.1|103.7|105.9|103.5|106.1|103.7|105.9|103.5|0
1651485220000|2022-05-02 09:53:40|105.79|103.39|105.79|103.39|105.79|103.39|105.69|103.29|0
1651485230000|2022-05-02 09:53:50|105.69|103.29|105.64|103.24|105.79|103.39|105.64|103.24|0
1651485240000|2022-05-02 09:54:00|105.69|103.29|105.79|103.39|105.79|103.39|105.69|103.29|0
1651485250000|2022-05-02 09:54:10|105.74|103.34|105.69|103.29|105.74|103.34|105.69|103.29|0
1651485260000|2022-05-02 09:54:20|105.64|103.24|105.69|103.29|105.69|103.29|105.64|103.24|0
1651485270000|2022-05-02 09:54:30|105.64|103.24|105.64|103.24|105.64|103.24|105.64|103.24|0
1651485280000|2022-05-02 09:54:40|105.79|103.39|105.64|103.24|105.79|103.39|105.64|103.24|0
1651485290000|2022-05-02 09:54:50|105.79|103.39|105.79|103.39|105.79|103.39|105.79|103.39|0
1651485300000|2022-05-02 09:55:00|105.74|103.34|105.74|103.34|105.74|103.34|105.74|103.34|0
1651485310000|2022-05-02 09:55:10|105.69|103.29|105.38|102.98|105.69|103.29|105.38|102.98|0
1651485320000|2022-05-02 09:55:20|105.43|103.03|105.18|102.78|105.43|103.03|105.18|102.78|0
1651485330000|2022-05-02 09:55:30|105.28|102.88|104.97|102.57|105.28|102.88|104.97|102.57|0
1651485340000|2022-05-02 09:55:40|104.87|102.47|104.87|102.47|104.92|102.52|104.87|102.47|0
1651485350000|2022-05-02 09:55:50|104.92|102.52|104.97|102.57|104.97|102.57|104.92|102.52|0
1651485360000|2022-05-02 09:56:00|104.71|102.31|104.77|102.37|104.82|102.42|104.71|102.31|0
1651485370000|2022-05-02 09:56:10|104.51|102.11|104.46|102.06|104.51|102.11|104.16|101.76|0
1651485380000|2022-05-02 09:56:20|104.36|101.96|104.56|102.16|104.56|102.16|104.36|101.96|0
1651485390000|2022-05-02 09:56:30|104.41|102.01|104.46|102.06|104.56|102.16|104.41|102.01|0
1651485400000|2022-05-02 09:56:40|104.41|102.01|104.46|102.06|104.46|102.06|104.36|101.96|0
1651485410000|2022-05-02 09:56:50|104.51|102.11|104.97|102.57|104.97|102.57|104.51|102.11|0
1651485420000|2022-05-02 09:57:00|105.07|102.67|105.07|102.67|105.17|102.77|105.07|102.67|0
1651485430000|2022-05-02 09:57:10|105.12|102.72|105.07|102.67|105.12|102.72|104.97|102.57|0
1651485440000|2022-05-02 09:57:20|104.97|102.57|104.97|102.57|104.97|102.57|104.97|102.57|0
1651485450000|2022-05-02 09:57:30|105.07|102.67|104.66|102.26|105.07|102.67|104.66|102.26|0
1651485460000|2022-05-02 09:57:40|104.56|102.16|104.56|102.16|104.56|102.16|104.56|102.16|0
1651485470000|2022-05-02 09:57:50|104.66|102.26|104.77|102.37|104.81|102.41|104.66|102.26|0
1651485480000|2022-05-02 09:58:00|104.87|102.47|104.87|102.47|104.97|102.57|104.87|102.47|0
1651485490000|2022-05-02 09:58:10|104.77|102.37|104.87|102.47|104.87|102.47|104.77|102.37|0
1651485500000|2022-05-02 09:58:20|104.66|102.26|104.46|102.06|104.66|102.26|104.46|102.06|0
1651485510000|2022-05-02 09:58:30|104.41|102.01|104.56|102.16|104.56|102.16|104.41|102.01|0
1651485520000|2022-05-02 09:58:40|104.66|102.26|104.46|102.06|104.66|102.26|104.46|102.06|0
1651485530000|2022-05-02 09:58:50|104.51|102.11|104.51|102.11|104.51|102.11|104.46|102.06|0
1651485540000|2022-05-02 09:59:00|104.66|102.26|104.61|102.21|104.66|102.26|104.61|102.21|0
1651485550000|2022-05-02 09:59:10|104.51|102.11|104.56|102.16|104.56|102.16|104.51|102.11|0
1651485560000|2022-05-02 09:59:20|104.61|102.21|104.61|102.21|104.66|102.26|104.61|102.21|0
1651485570000|2022-05-02 09:59:30|104.56|102.16|104.61|102.21|104.66|102.26|104.56|102.16|0
1651485580000|2022-05-02 09:59:40|104.66|102.26|104.46|102.06|104.66|102.26|104.41|102.01|0
1651485590000|2022-05-02 09:59:50|104.51|102.11|104.25|101.85|104.51|102.11|104.25|101.85|0
1651485600000|2022-05-02 10:00:00|104.3|101.9|104.46|102.06|104.46|102.06|104.3|101.9|0
1651485610000|2022-05-02 10:00:10|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1651485620000|2022-05-02 10:00:20|104.3|101.9|104.46|102.06|104.46|102.06|104.3|101.9|0
1651485630000|2022-05-02 10:00:30|104.36|101.96|104.4|102|104.4|102|104.36|101.96|0
1651485640000|2022-05-02 10:00:40|104.56|102.16|104.71|102.31|104.71|102.31|104.56|102.16|0
1651485650000|2022-05-02 10:00:50|104.66|102.26|104.51|102.11|104.66|102.26|104.51|102.11|0
1651485660000|2022-05-02 10:01:00|104.46|102.06|104.35|101.95|104.51|102.11|104.35|101.95|0
1651485680000|2022-05-02 10:01:20|104.3|101.9|103.75|101.35|104.3|101.9|103.54|101.14|0
1651485690000|2022-05-02 10:01:30|103.64|101.24|102.89|100.49|103.64|101.24|102.89|100.49|0
1651485700000|2022-05-02 10:01:40|102.99|100.59|103.04|100.64|103.04|100.64|102.89|100.49|0
1651485710000|2022-05-02 10:01:50|102.99|100.59|102.94|100.54|103.04|100.64|102.94|100.54|0
1651485720000|2022-05-02 10:02:00|102.84|100.44|102.94|100.54|102.94|100.54|102.84|100.44|0
1651485730000|2022-05-02 10:02:10|102.99|100.59|103.24|100.84|103.29|100.89|102.99|100.59|0
1651485740000|2022-05-02 10:02:20|103.04|100.64|102.99|100.59|103.04|100.64|102.99|100.59|0
1651485750000|2022-05-02 10:02:30|103.04|100.64|103.24|100.84|103.34|100.94|103.04|100.64|0
1651485760000|2022-05-02 10:02:40|103.14|100.74|103.19|100.79|103.19|100.79|103.14|100.74|0
1651485770000|2022-05-02 10:02:50|103.14|100.74|102.94|100.54|103.14|100.74|102.94|100.54|0
1651485780000|2022-05-02 10:03:00|102.78|100.38|102.88|100.48|102.94|100.54|102.78|100.38|0
1651485790000|2022-05-02 10:03:10|103.14|100.74|103.14|100.74|103.14|100.74|103.14|100.74|0
1651485800000|2022-05-02 10:03:20|103.08|100.68|103.24|100.84|103.24|100.84|103.08|100.68|0
1651485810000|2022-05-02 10:03:30|103.34|100.94|103.44|101.04|103.44|101.04|103.24|100.84|0
1651485820000|2022-05-02 10:03:40|103.54|101.14|103.34|100.94|103.54|101.14|103.34|100.94|0
1651485830000|2022-05-02 10:03:50|103.44|101.04|103.59|101.19|103.59|101.19|103.44|101.04|0
1651485840000|2022-05-02 10:04:00|103.64|101.24|103.74|101.34|103.74|101.34|103.64|101.24|0
1651485860000|2022-05-02 10:04:20|103.64|101.24|103.69|101.29|103.69|101.29|103.64|101.24|0
1651485870000|2022-05-02 10:04:30|103.54|101.14|103.39|100.99|103.54|101.14|103.39|100.99|0
1651485880000|2022-05-02 10:04:40|103.34|100.94|103.14|100.74|103.34|100.94|103.14|100.74|0
1651485890000|2022-05-02 10:04:50|103.24|100.84|103.24|100.84|103.24|100.84|103.24|100.84|0
1651485900000|2022-05-02 10:05:00|103.39|100.99|103.54|101.14|103.54|101.14|103.39|100.99|0
1651485910000|2022-05-02 10:05:10|103.69|101.29|103.69|101.29|103.74|101.34|103.69|101.29|0
1651485920000|2022-05-02 10:05:20|103.74|101.34|103.64|101.24|103.74|101.34|103.64|101.24|0
1651485930000|2022-05-02 10:05:30|103.54|101.14|103.64|101.24|103.64|101.24|103.54|101.14|0
1651485940000|2022-05-02 10:05:40|103.74|101.34|103.74|101.34|103.74|101.34|103.74|101.34|0
1651485950000|2022-05-02 10:05:50|103.69|101.29|103.64|101.24|103.69|101.29|103.64|101.24|0
1651485960000|2022-05-02 10:06:00|103.54|101.14|103.54|101.14|103.59|101.19|103.54|101.14|0
1651485970000|2022-05-02 10:06:10|103.64|101.24|103.54|101.14|103.64|101.24|103.54|101.14|0
1651485980000|2022-05-02 10:06:20|103.44|101.04|103.38|100.98|103.44|101.04|103.38|100.98|0
1651485990000|2022-05-02 10:06:30|103.49|101.09|103.44|101.04|103.54|101.14|103.44|101.04|0
1651486000000|2022-05-02 10:06:40|103.38|100.98|103.08|100.68|103.38|100.98|103.08|100.68|0
1651486010000|2022-05-02 10:06:50|103.13|100.73|103.08|100.68|103.13|100.73|102.98|100.58|0
1651486020000|2022-05-02 10:07:00|102.93|100.53|102.93|100.53|102.93|100.53|102.93|100.53|0
1651486030000|2022-05-02 10:07:10|102.83|100.43|102.73|100.33|102.83|100.43|102.63|100.23|0
1651486040000|2022-05-02 10:07:20|102.83|100.43|103.03|100.63|103.03|100.63|102.83|100.43|0
1651486050000|2022-05-02 10:07:30|103.08|100.68|102.78|100.38|103.08|100.68|102.78|100.38|0
1651486060000|2022-05-02 10:07:40|102.83|100.43|102.83|100.43|103.03|100.63|102.83|100.43|0
1651486070000|2022-05-02 10:07:50|102.73|100.33|102.83|100.43|102.83|100.43|102.73|100.33|0
1651486080000|2022-05-02 10:08:00|102.93|100.53|102.78|100.38|102.93|100.53|102.73|100.33|0
1651486090000|2022-05-02 10:08:10|102.83|100.43|102.93|100.53|102.93|100.53|102.78|100.38|0
1651486100000|2022-05-02 10:08:20|103.03|100.63|103.03|100.63|103.03|100.63|103.03|100.63|0
1651486120000|2022-05-02 10:08:40|103.13|100.73|103.13|100.73|103.23|100.83|103.13|100.73|0
1651486130000|2022-05-02 10:08:50|102.93|100.53|102.83|100.43|102.93|100.53|102.83|100.43|0
1651486140000|2022-05-02 10:09:00|102.93|100.53|102.83|100.43|102.93|100.53|102.68|100.28|0
1651486150000|2022-05-02 10:09:10|102.93|100.53|102.98|100.58|103.03|100.63|102.93|100.53|0
1651486160000|2022-05-02 10:09:20|102.93|100.53|102.93|100.53|102.93|100.53|102.83|100.43|0
1651486170000|2022-05-02 10:09:30|102.88|100.48|103.13|100.73|103.13|100.73|102.88|100.48|0
1651486180000|2022-05-02 10:09:40|103.03|100.63|103.08|100.68|103.13|100.73|103.03|100.63|0
1651486190000|2022-05-02 10:09:50|103.13|100.73|103.43|101.03|103.43|101.03|103.13|100.73|0
1651486200000|2022-05-02 10:10:00|103.64|101.24|104.24|101.84|104.24|101.84|103.64|101.24|0
1651486210000|2022-05-02 10:10:10|104.35|101.95|104.29|101.89|104.35|101.95|104.24|101.84|0
1651486220000|2022-05-02 10:10:20|104.45|102.05|104.75|102.35|104.75|102.35|104.45|102.05|0
1651486230000|2022-05-02 10:10:30|104.45|102.05|104.85|102.45|104.85|102.45|104.45|102.05|0
1651486240000|2022-05-02 10:10:40|105.06|102.66|105.21|102.81|105.21|102.81|105.06|102.66|0
1651486250000|2022-05-02 10:10:50|105.16|102.76|105.36|102.96|105.36|102.96|105.16|102.76|0
1651486260000|2022-05-02 10:11:00|105.41|103.01|105.26|102.86|105.47|103.07|105.26|102.86|0
1651486270000|2022-05-02 10:11:10|105.16|102.76|104.9|102.5|105.16|102.76|104.9|102.5|0
1651486280000|2022-05-02 10:11:20|105.06|102.66|104.95|102.55|105.06|102.66|104.95|102.55|0
1651486290000|2022-05-02 10:11:30|104.9|102.5|104.85|102.45|104.9|102.5|104.85|102.45|0
1651486300000|2022-05-02 10:11:40|104.95|102.55|104.95|102.55|104.95|102.55|104.85|102.45|0
1651486310000|2022-05-02 10:11:50|105.16|102.76|105.06|102.66|105.16|102.76|105.06|102.66|0
1651486320000|2022-05-02 10:12:00|104.95|102.55|105.06|102.66|105.06|102.66|104.85|102.45|0
1651486330000|2022-05-02 10:12:10|105.16|102.76|105.26|102.86|105.26|102.86|105.16|102.76|0
1651486340000|2022-05-02 10:12:20|105.21|102.81|105.26|102.86|105.26|102.86|105.16|102.76|0
1651486350000|2022-05-02 10:12:30|105.21|102.81|105.16|102.76|105.21|102.81|105.16|102.76|0
1651486370000|2022-05-02 10:12:50|105.26|102.86|105.21|102.81|105.26|102.86|105.21|102.81|0
1651486380000|2022-05-02 10:13:00|105.16|102.76|105.21|102.81|105.21|102.81|105.16|102.76|0
1651486390000|2022-05-02 10:13:10|105.36|102.96|105.16|102.76|105.36|102.96|105.16|102.76|0
1651486410000|2022-05-02 10:13:30|105.1|102.7|105.1|102.7|105.1|102.7|105.1|102.7|0
1651486420000|2022-05-02 10:13:40|105.05|102.65|105.1|102.7|105.16|102.76|105.05|102.65|0
1651486430000|2022-05-02 10:13:50|105.05|102.65|104.85|102.45|105.05|102.65|104.85|102.45|0
1651486440000|2022-05-02 10:14:00|104.9|102.5|105.05|102.65|105.05|102.65|104.9|102.5|0
1651486450000|2022-05-02 10:14:10|104.95|102.55|104.85|102.45|104.95|102.55|104.75|102.35|0
1651486460000|2022-05-02 10:14:20|104.8|102.4|104.85|102.45|104.85|102.45|104.8|102.4|0
1651486470000|2022-05-02 10:14:30|105.05|102.65|105|102.6|105.05|102.65|105|102.6|0
1651486480000|2022-05-02 10:14:40|105.05|102.65|105.26|102.86|105.26|102.86|105.05|102.65|0
1651486490000|2022-05-02 10:14:50|105.36|102.96|105.41|103.01|105.46|103.06|105.36|102.96|0
1651486500000|2022-05-02 10:15:00|105.31|102.91|105.46|103.06|105.46|103.06|105.2|102.8|0
1651486510000|2022-05-02 10:15:10|105.56|103.16|105.51|103.11|105.56|103.16|105.51|103.11|0
1651486520000|2022-05-02 10:15:20|105.56|103.16|105.56|103.16|105.56|103.16|105.51|103.11|0
1651486530000|2022-05-02 10:15:30|105.46|103.06|105.51|103.11|105.56|103.16|105.46|103.06|0
1651486540000|2022-05-02 10:15:40|105.46|103.06|105.56|103.16|105.56|103.16|105.46|103.06|0
1651486550000|2022-05-02 10:15:50|105.67|103.27|105.87|103.47|105.87|103.47|105.56|103.16|0
1651486560000|2022-05-02 10:16:00|105.92|103.52|105.97|103.57|106.08|103.68|105.92|103.52|0
1651486570000|2022-05-02 10:16:10|105.87|103.47|105.87|103.47|105.87|103.47|105.87|103.47|0
1651486580000|2022-05-02 10:16:20|105.77|103.37|105.77|103.37|105.77|103.37|105.77|103.37|0
1651486590000|2022-05-02 10:16:30|105.82|103.42|105.46|103.06|105.82|103.42|105.46|103.06|0
1651486600000|2022-05-02 10:16:40|105.56|103.16|105.61|103.21|105.66|103.26|105.56|103.16|0
1651486610000|2022-05-02 10:16:50|105.66|103.26|105.26|102.86|105.66|103.26|105.26|102.86|0
1651486620000|2022-05-02 10:17:00|105.36|102.96|105.36|102.96|105.36|102.96|105.36|102.96|0
1651486630000|2022-05-02 10:17:10|105.41|103.01|105.66|103.26|105.66|103.26|105.41|103.01|0
1651486640000|2022-05-02 10:17:20|105.71|103.31|105.97|103.57|105.97|103.57|105.71|103.31|0
1651486650000|2022-05-02 10:17:30|105.87|103.47|105.66|103.26|105.92|103.52|105.66|103.26|0
1651486660000|2022-05-02 10:17:40|105.56|103.16|105.77|103.37|105.77|103.37|105.56|103.16|0
1651486670000|2022-05-02 10:17:50|105.82|103.42|105.77|103.37|105.82|103.42|105.77|103.37|0
1651486680000|2022-05-02 10:18:00|105.82|103.42|105.97|103.57|105.97|103.57|105.82|103.42|0
1651486690000|2022-05-02 10:18:10|105.92|103.52|105.92|103.52|105.92|103.52|105.77|103.37|0
1651486700000|2022-05-02 10:18:20|105.97|103.57|105.77|103.37|105.97|103.57|105.77|103.37|0
1651486710000|2022-05-02 10:18:30|105.87|103.47|105.66|103.26|105.87|103.47|105.66|103.26|0
1651486720000|2022-05-02 10:18:40|105.77|103.37|105.87|103.47|105.87|103.47|105.77|103.37|0
1651486730000|2022-05-02 10:18:50|105.81|103.41|105.66|103.26|105.81|103.41|105.66|103.26|0
1651486740000|2022-05-02 10:19:00|105.71|103.31|105.76|103.36|105.76|103.36|105.71|103.31|0
1651486750000|2022-05-02 10:19:10|105.66|103.26|105.46|103.06|105.66|103.26|105.46|103.06|0
1651486760000|2022-05-02 10:19:20|105.4|103|105.4|103|105.4|103|105.3|102.9|0
1651486770000|2022-05-02 10:19:30|105.46|103.06|105.46|103.06|105.46|103.06|105.46|103.06|0
1651486780000|2022-05-02 10:19:40|105.4|103|105.25|102.85|105.4|103|105.2|102.8|0
1651486790000|2022-05-02 10:19:50|105.2|102.8|105.2|102.8|105.25|102.85|105.2|102.8|0
1651486800000|2022-05-02 10:20:00|105.25|102.85|105.35|102.95|105.35|102.95|105.25|102.85|0
1651486810000|2022-05-02 10:20:10|105.4|103|105.05|102.65|105.4|103|105.05|102.65|0
1651486820000|2022-05-02 10:20:20|105.15|102.75|105.15|102.75|105.15|102.75|105.05|102.65|0
1651486830000|2022-05-02 10:20:30|104.99|102.59|104.94|102.54|104.99|102.59|104.89|102.49|0
1651486840000|2022-05-02 10:20:40|104.84|102.44|104.89|102.49|104.89|102.49|104.84|102.44|0
1651486850000|2022-05-02 10:20:50|104.94|102.54|104.99|102.59|105.05|102.65|104.94|102.54|0
1651486860000|2022-05-02 10:21:00|104.94|102.54|104.99|102.59|104.99|102.59|104.89|102.49|0
1651486870000|2022-05-02 10:21:10|105.05|102.65|105.3|102.9|105.3|102.9|105.05|102.65|0
1651486880000|2022-05-02 10:21:20|105.15|102.75|104.89|102.49|105.15|102.75|104.89|102.49|0
1651486890000|2022-05-02 10:21:30|104.94|102.54|104.94|102.54|104.99|102.59|104.94|102.54|0
1651486900000|2022-05-02 10:21:40|104.89|102.49|104.94|102.54|104.94|102.54|104.89|102.49|0
1651486920000|2022-05-02 10:22:00|105.05|102.65|105.05|102.65|105.05|102.65|105.05|102.65|0
1651486930000|2022-05-02 10:22:10|104.84|102.44|104.94|102.54|104.94|102.54|104.84|102.44|0
1651486940000|2022-05-02 10:22:20|104.84|102.44|104.89|102.49|104.89|102.49|104.84|102.44|0
1651486950000|2022-05-02 10:22:30|104.84|102.44|104.94|102.54|104.94|102.54|104.84|102.44|0
1651486960000|2022-05-02 10:22:40|104.99|102.59|104.94|102.54|104.99|102.59|104.94|102.54|0
1651486970000|2022-05-02 10:22:50|105.04|102.64|105.15|102.75|105.15|102.75|105.04|102.64|0
1651486980000|2022-05-02 10:23:00|105.04|102.64|104.94|102.54|105.04|102.64|104.94|102.54|0
1651486990000|2022-05-02 10:23:10|104.99|102.59|105.35|102.95|105.35|102.95|104.99|102.59|0
1651487000000|2022-05-02 10:23:20|105.2|102.8|105.19|102.79|105.25|102.85|105.19|102.79|0
1651487020000|2022-05-02 10:23:40|105.04|102.64|105.25|102.85|105.25|102.85|105.04|102.64|0
1651487030000|2022-05-02 10:23:50|105.3|102.9|105.35|102.95|105.35|102.95|105.3|102.9|0
1651487040000|2022-05-02 10:24:00|105.4|103|105.6|103.2|105.66|103.26|105.4|103|0
1651487050000|2022-05-02 10:24:10|105.66|103.26|105.66|103.26|105.66|103.26|105.66|103.26|0
1651487060000|2022-05-02 10:24:20|105.55|103.15|105.35|102.95|105.55|103.15|105.35|102.95|0
1651487070000|2022-05-02 10:24:30|105.25|102.85|105.14|102.74|105.25|102.85|105.14|102.74|0
1651487080000|2022-05-02 10:24:40|105.04|102.64|105.04|102.64|105.14|102.74|105.04|102.64|0
1651487090000|2022-05-02 10:24:50|104.99|102.59|104.99|102.59|104.99|102.59|104.99|102.59|0
1651487100000|2022-05-02 10:25:00|104.94|102.54|104.84|102.44|104.94|102.54|104.84|102.44|0
1651487110000|2022-05-02 10:25:10|104.74|102.34|104.53|102.13|104.74|102.34|104.53|102.13|0
1651487120000|2022-05-02 10:25:20|104.74|102.34|104.58|102.18|104.74|102.34|104.53|102.13|0
1651487130000|2022-05-02 10:25:30|104.28|101.88|104.38|101.98|104.43|102.03|104.28|101.88|0
1651487140000|2022-05-02 10:25:40|104.43|102.03|104.23|101.83|104.43|102.03|104.23|101.83|0
1651487150000|2022-05-02 10:25:50|104.12|101.72|104.23|101.83|104.23|101.83|104.12|101.72|0
1651487160000|2022-05-02 10:26:00|104.53|102.13|104.68|102.28|104.68|102.28|104.48|102.08|0
1651487170000|2022-05-02 10:26:10|104.73|102.33|104.84|102.44|104.84|102.44|104.73|102.33|0
1651487180000|2022-05-02 10:26:20|104.89|102.49|104.78|102.38|104.89|102.49|104.78|102.38|0
1651487190000|2022-05-02 10:26:30|104.84|102.44|104.63|102.23|104.84|102.44|104.63|102.23|0
1651487200000|2022-05-02 10:26:40|104.53|102.13|104.58|102.18|104.58|102.18|104.53|102.13|0
1651487210000|2022-05-02 10:26:50|104.73|102.33|104.88|102.48|104.94|102.54|104.73|102.33|0
1651487220000|2022-05-02 10:27:00|104.94|102.54|104.94|102.54|104.94|102.54|104.73|102.33|0
1651487230000|2022-05-02 10:27:10|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1651487240000|2022-05-02 10:27:20|104.94|102.54|105.14|102.74|105.14|102.74|104.94|102.54|0
1651487250000|2022-05-02 10:27:30|105.19|102.79|105.19|102.79|105.19|102.79|105.19|102.79|0
1651487260000|2022-05-02 10:27:40|105.29|102.89|105.39|102.99|105.45|103.05|105.29|102.89|0
1651487270000|2022-05-02 10:27:50|105.45|103.05|105.39|102.99|105.45|103.05|105.39|102.99|0
1651487280000|2022-05-02 10:28:00|105.24|102.84|105.19|102.79|105.24|102.84|105.19|102.79|0
1651487290000|2022-05-02 10:28:10|105.24|102.84|105.09|102.69|105.24|102.84|105.09|102.69|0
1651487300000|2022-05-02 10:28:20|105.04|102.64|104.83|102.43|105.04|102.64|104.83|102.43|0
1651487310000|2022-05-02 10:28:30|104.88|102.48|104.94|102.54|104.94|102.54|104.83|102.43|0
1651487320000|2022-05-02 10:28:40|104.99|102.59|105.14|102.74|105.14|102.74|104.98|102.58|0
1651487330000|2022-05-02 10:28:50|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1651487340000|2022-05-02 10:29:00|105.14|102.74|105.04|102.64|105.14|102.74|105.04|102.64|0
1651487350000|2022-05-02 10:29:10|104.88|102.48|104.83|102.43|104.88|102.48|104.73|102.33|0
1651487360000|2022-05-02 10:29:20|105.14|102.74|105.04|102.64|105.14|102.74|105.04|102.64|0
1651487370000|2022-05-02 10:29:30|105.09|102.69|104.94|102.54|105.09|102.69|104.94|102.54|0
1651487380000|2022-05-02 10:29:40|104.98|102.58|105.04|102.64|105.04|102.64|104.98|102.58|0
1651487390000|2022-05-02 10:29:50|104.73|102.33|104.78|102.38|104.78|102.38|104.73|102.33|0
1651487400000|2022-05-02 10:30:00|104.83|102.43|104.73|102.33|104.88|102.48|104.73|102.33|0
1651487410000|2022-05-02 10:30:10|104.78|102.38|105.04|102.64|105.04|102.64|104.78|102.38|0
1651487420000|2022-05-02 10:30:20|104.98|102.58|104.88|102.48|104.98|102.58|104.83|102.43|0
1651487430000|2022-05-02 10:30:30|104.83|102.43|104.32|101.92|104.83|102.43|104.32|101.92|0
1651487440000|2022-05-02 10:30:40|104.37|101.97|104.73|102.33|104.73|102.33|104.37|101.97|0
1651487450000|2022-05-02 10:30:50|104.68|102.28|104.68|102.28|104.68|102.28|104.68|102.28|0
1651487460000|2022-05-02 10:31:00|104.63|102.23|104.88|102.48|104.93|102.53|104.63|102.23|0
1651487470000|2022-05-02 10:31:10|104.93|102.53|104.73|102.33|104.93|102.53|104.73|102.33|0
1651487480000|2022-05-02 10:31:20|104.83|102.43|104.78|102.38|104.83|102.43|104.73|102.33|0
1651487490000|2022-05-02 10:31:30|104.83|102.43|104.83|102.43|104.83|102.43|104.83|102.43|0
1651487500000|2022-05-02 10:31:40|104.73|102.33|104.93|102.53|104.93|102.53|104.73|102.33|0
1651487510000|2022-05-02 10:31:50|104.83|102.43|104.83|102.43|104.83|102.43|104.78|102.38|0
1651487520000|2022-05-02 10:32:00|104.93|102.53|104.78|102.38|104.93|102.53|104.78|102.38|0
1651487530000|2022-05-02 10:32:10|104.73|102.33|104.73|102.33|104.73|102.33|104.73|102.33|0
1651487540000|2022-05-02 10:32:20|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1651487550000|2022-05-02 10:32:30|104.52|102.12|104.52|102.12|104.52|102.12|104.52|102.12|0
1651487560000|2022-05-02 10:32:40|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1651487570000|2022-05-02 10:32:50|104.83|102.43|104.83|102.43|104.83|102.43|104.78|102.38|0
1651487580000|2022-05-02 10:33:00|104.78|102.38|104.83|102.43|104.83|102.43|104.78|102.38|0
1651487590000|2022-05-02 10:33:10|104.93|102.53|105.29|102.89|105.29|102.89|104.93|102.53|0
1651487600000|2022-05-02 10:33:20|105.44|103.04|105.39|102.99|105.49|103.09|105.39|102.99|0
1651487610000|2022-05-02 10:33:30|105.29|102.89|104.98|102.58|105.29|102.89|104.98|102.58|0
1651487620000|2022-05-02 10:33:40|105.03|102.63|105.08|102.68|105.13|102.73|105.03|102.63|0
1651487630000|2022-05-02 10:33:50|105.13|102.73|105.13|102.73|105.13|102.73|105.13|102.73|0
1651487640000|2022-05-02 10:34:00|105.39|102.99|105.34|102.94|105.39|102.99|105.34|102.94|0
1651487650000|2022-05-02 10:34:10|105.39|102.99|105.34|102.94|105.39|102.99|105.34|102.94|0
1651487660000|2022-05-02 10:34:20|105.44|103.04|105.75|103.35|105.75|103.35|105.44|103.04|0
1651487670000|2022-05-02 10:34:30|105.95|103.55|105.8|103.4|105.95|103.55|105.75|103.35|0
1651487680000|2022-05-02 10:34:40|105.85|103.45|105.95|103.55|106.06|103.66|105.85|103.45|0
1651487690000|2022-05-02 10:34:50|106|103.6|105.69|103.29|106|103.6|105.69|103.29|0
1651487700000|2022-05-02 10:35:00|105.8|103.4|106.06|103.66|106.06|103.66|105.8|103.4|0
1651487710000|2022-05-02 10:35:10|106.16|103.76|106.16|103.76|106.16|103.76|106.16|103.76|0
1651487720000|2022-05-02 10:35:20|106.06|103.66|106.05|103.65|106.06|103.66|105.95|103.55|0
1651487730000|2022-05-02 10:35:30|106.21|103.81|106.16|103.76|106.21|103.81|106.16|103.76|0
1651487740000|2022-05-02 10:35:40|106.05|103.65|105.85|103.45|106.05|103.65|105.85|103.45|0
1651487750000|2022-05-02 10:35:50|105.95|103.55|106.05|103.65|106.05|103.65|105.95|103.55|0
1651487760000|2022-05-02 10:36:00|105.95|103.55|105.95|103.55|106.05|103.65|105.95|103.55|0
1651487770000|2022-05-02 10:36:10|105.85|103.45|105.75|103.35|105.85|103.45|105.75|103.35|0
1651487780000|2022-05-02 10:36:20|105.64|103.24|105.85|103.45|105.85|103.45|105.49|103.09|0
1651487790000|2022-05-02 10:36:30|105.8|103.4|105.69|103.29|105.8|103.4|105.69|103.29|0
1651487800000|2022-05-02 10:36:40|104.6|102.2|104.96|102.56|104.96|102.56|104.6|102.2|0
1651487810000|2022-05-02 10:36:50|104.75|102.35|104.65|102.25|104.75|102.35|104.6|102.2|0
1651487820000|2022-05-02 10:37:00|104.6|102.2|104.7|102.3|104.7|102.3|104.6|102.2|0
1651487830000|2022-05-02 10:37:10|104.85|102.45|104.85|102.45|104.85|102.45|104.8|102.4|0
1651487840000|2022-05-02 10:37:20|104.91|102.51|104.91|102.51|104.91|102.51|104.91|102.51|0
1651487850000|2022-05-02 10:37:30|104.8|102.4|104.8|102.4|104.85|102.45|104.8|102.4|0
1651487860000|2022-05-02 10:37:40|104.85|102.45|104.75|102.35|104.85|102.45|104.65|102.25|0
1651487870000|2022-05-02 10:37:50|104.8|102.4|104.91|102.51|104.91|102.51|104.8|102.4|0
1651487880000|2022-05-02 10:38:00|104.95|102.55|104.95|102.55|105.01|102.61|104.95|102.55|0
1651487890000|2022-05-02 10:38:10|105.11|102.71|105.16|102.76|105.16|102.76|105.11|102.71|0
1651487900000|2022-05-02 10:38:20|105.26|102.86|105.21|102.81|105.32|102.92|105.21|102.81|0
1651487910000|2022-05-02 10:38:30|105.32|102.92|105.32|102.92|105.32|102.92|105.32|102.92|0
1651487920000|2022-05-02 10:38:40|105.26|102.86|105.21|102.81|105.32|102.92|105.21|102.81|0
1651487940000|2022-05-02 10:39:00|105.11|102.71|105.16|102.76|105.16|102.76|105.01|102.61|0
1651487950000|2022-05-02 10:39:10|105.11|102.71|105.16|102.76|105.21|102.81|105.11|102.71|0
1651487960000|2022-05-02 10:39:20|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1651487970000|2022-05-02 10:39:30|104.85|102.45|105.16|102.76|105.16|102.76|104.8|102.4|0
1651487980000|2022-05-02 10:39:40|105.11|102.71|104.9|102.5|105.11|102.71|104.9|102.5|0
1651487990000|2022-05-02 10:39:50|104.85|102.45|104.44|102.04|104.85|102.45|104.44|102.04|0
1651488000000|2022-05-02 10:40:00|104.39|101.99|104.34|101.94|104.39|101.99|104.34|101.94|0
1651488010000|2022-05-02 10:40:10|104.29|101.89|104.13|101.73|104.29|101.89|104.13|101.73|0
1651488020000|2022-05-02 10:40:20|104.08|101.68|104.03|101.63|104.08|101.68|104.03|101.63|0
1651488030000|2022-05-02 10:40:30|104.08|101.68|104.08|101.68|104.19|101.79|104.08|101.68|0
1651488040000|2022-05-02 10:40:40|104.03|101.63|104.08|101.68|104.08|101.68|104.03|101.63|0
1651488050000|2022-05-02 10:40:50|104.19|101.79|103.98|101.58|104.19|101.79|103.98|101.58|0
1651488060000|2022-05-02 10:41:00|103.88|101.48|104.08|101.68|104.08|101.68|103.88|101.48|0
1651488070000|2022-05-02 10:41:10|104.19|101.79|104.19|101.79|104.19|101.79|104.13|101.73|0
1651488080000|2022-05-02 10:41:20|104.29|101.89|103.98|101.58|104.29|101.89|103.98|101.58|0
1651488090000|2022-05-02 10:41:30|104.13|101.73|104.19|101.79|104.19|101.79|104.13|101.73|0
1651488100000|2022-05-02 10:41:40|104.08|101.68|104.08|101.68|104.08|101.68|104.08|101.68|0
1651488110000|2022-05-02 10:41:50|104.03|101.63|104.03|101.63|104.03|101.63|103.98|101.58|0
1651488120000|2022-05-02 10:42:00|103.98|101.58|103.98|101.58|103.98|101.58|103.98|101.58|0
1651488130000|2022-05-02 10:42:10|103.88|101.48|104.08|101.68|104.08|101.68|103.88|101.48|0
1651488140000|2022-05-02 10:42:20|103.98|101.58|103.98|101.58|104.08|101.68|103.98|101.58|0
1651488150000|2022-05-02 10:42:30|103.93|101.53|102.86|100.46|104.08|101.68|102.86|100.46|0
1651488160000|2022-05-02 10:42:40|103.17|100.77|103.27|100.87|103.27|100.87|103.01|100.61|0
1651488170000|2022-05-02 10:42:50|103.17|100.77|102.96|100.56|103.17|100.77|102.81|100.41|0
1651488180000|2022-05-02 10:43:00|102.91|100.51|103.07|100.67|103.17|100.77|102.91|100.51|0
1651488190000|2022-05-02 10:43:10|103.11|100.71|103.17|100.77|103.17|100.77|103.07|100.67|0
1651488200000|2022-05-02 10:43:20|103.22|100.82|103.32|100.92|103.32|100.92|103.22|100.82|0
1651488210000|2022-05-02 10:43:30|103.37|100.97|103.27|100.87|103.37|100.97|103.27|100.87|0
1651488220000|2022-05-02 10:43:40|103.47|101.07|103.47|101.07|103.47|101.07|103.47|101.07|0
1651488230000|2022-05-02 10:43:50|103.57|101.17|103.47|101.07|103.57|101.17|103.42|101.02|0
1651488240000|2022-05-02 10:44:00|103.57|101.17|103.67|101.27|103.67|101.27|103.57|101.17|0
1651488250000|2022-05-02 10:44:10|103.57|101.17|103.52|101.12|103.57|101.17|103.52|101.12|0
1651488260000|2022-05-02 10:44:20|103.57|101.17|103.52|101.12|103.57|101.17|103.52|101.12|0
1651488270000|2022-05-02 10:44:30|103.42|101.02|103.37|100.97|103.42|101.02|103.37|100.97|0
1651488280000|2022-05-02 10:44:40|103.27|100.87|103.37|100.97|103.42|101.02|103.27|100.87|0
1651488290000|2022-05-02 10:44:50|103.52|101.12|103.57|101.17|103.57|101.17|103.52|101.12|0
1651488300000|2022-05-02 10:45:00|103.52|101.12|103.37|100.97|103.57|101.17|103.37|100.97|0
1651488310000|2022-05-02 10:45:10|103.27|100.87|103.27|100.87|103.27|100.87|103.27|100.87|0
1651488320000|2022-05-02 10:45:20|103.37|100.97|103.06|100.66|103.37|100.97|103.06|100.66|0
1651488330000|2022-05-02 10:45:30|102.86|100.46|102.86|100.46|102.96|100.56|102.86|100.46|0
1651488340000|2022-05-02 10:45:40|102.81|100.41|102.86|100.46|102.86|100.46|102.76|100.36|0
1651488350000|2022-05-02 10:45:50|102.81|100.41|102.76|100.36|102.81|100.41|102.76|100.36|0
1651488360000|2022-05-02 10:46:00|102.56|100.16|102.46|100.06|102.56|100.16|102.46|100.06|0
1651488370000|2022-05-02 10:46:10|102.56|100.16|102.66|100.26|102.66|100.26|102.56|100.16|0
1651488380000|2022-05-02 10:46:20|102.76|100.36|102.66|100.26|102.76|100.36|102.6|100.2|0
1651488390000|2022-05-02 10:46:30|102.76|100.36|102.76|100.36|102.76|100.36|102.76|100.36|0
1651488400000|2022-05-02 10:46:40|102.66|100.26|102.71|100.31|102.71|100.31|102.6|100.2|0
1651488410000|2022-05-02 10:46:50|102.76|100.36|102.86|100.46|102.86|100.46|102.76|100.36|0
1651488420000|2022-05-02 10:47:00|102.96|100.56|103.11|100.71|103.11|100.71|102.96|100.56|0
1651488430000|2022-05-02 10:47:10|103.06|100.66|103.06|100.66|103.06|100.66|103.06|100.66|0
1651488440000|2022-05-02 10:47:20|103.01|100.61|102.96|100.56|103.01|100.61|102.86|100.46|0
1651488450000|2022-05-02 10:47:30|103.01|100.61|103.06|100.66|103.06|100.66|103.01|100.61|0
1651488460000|2022-05-02 10:47:40|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1651488470000|2022-05-02 10:47:50|102.86|100.46|102.76|100.36|102.86|100.46|102.76|100.36|0
1651488480000|2022-05-02 10:48:00|102.86|100.46|102.76|100.36|102.86|100.46|102.76|100.36|0
1651488490000|2022-05-02 10:48:10|102.8|100.4|102.76|100.36|102.86|100.46|102.76|100.36|0
1651488500000|2022-05-02 10:48:20|102.65|100.25|102.55|100.15|102.76|100.36|102.55|100.15|0
1651488520000|2022-05-02 10:48:40|102.5|100.1|102.55|100.15|102.55|100.15|102.5|100.1|0
1651488530000|2022-05-02 10:48:50|102.5|100.1|102.45|100.05|102.55|100.15|102.45|100.05|0
1651488540000|2022-05-02 10:49:00|102.6|100.2|102.6|100.2|102.65|100.25|102.6|100.2|0
1651488550000|2022-05-02 10:49:10|102.5|100.1|102.65|100.25|102.65|100.25|102.5|100.1|0
1651488560000|2022-05-02 10:49:20|102.55|100.15|102.75|100.35|102.75|100.35|102.55|100.15|0
1651488570000|2022-05-02 10:49:30|102.8|100.4|102.8|100.4|102.8|100.4|102.8|100.4|0
1651488580000|2022-05-02 10:49:40|102.86|100.46|103.06|100.66|103.06|100.66|102.86|100.46|0
1651488590000|2022-05-02 10:49:50|102.75|100.35|102.96|100.56|102.96|100.56|102.75|100.35|0
1651488600000|2022-05-02 10:50:00|103.06|100.66|102.75|100.35|103.06|100.66|102.75|100.35|0
1651488610000|2022-05-02 10:50:10|102.86|100.46|102.86|100.46|102.9|100.5|102.86|100.46|0
1651488620000|2022-05-02 10:50:20|102.96|100.56|102.85|100.45|102.96|100.56|102.85|100.45|0
1651488630000|2022-05-02 10:50:30|102.75|100.35|102.75|100.35|102.75|100.35|102.75|100.35|0
1651488640000|2022-05-02 10:50:40|102.65|100.25|102.65|100.25|102.65|100.25|102.65|100.25|0
1651488650000|2022-05-02 10:50:50|102.55|100.15|102.55|100.15|102.55|100.15|102.45|100.05|0
1651488660000|2022-05-02 10:51:00|102.65|100.25|102.85|100.45|102.85|100.45|102.65|100.25|0
1651488670000|2022-05-02 10:51:10|103.06|100.66|102.96|100.56|103.06|100.66|102.96|100.56|0
1651488680000|2022-05-02 10:51:20|103.06|100.66|102.96|100.56|103.06|100.66|102.96|100.56|0
1651488690000|2022-05-02 10:51:30|102.95|100.55|102.95|100.55|102.95|100.55|102.85|100.45|0
1651488710000|2022-05-02 10:51:50|103.06|100.66|103|100.6|103.06|100.66|102.95|100.55|0
1651488720000|2022-05-02 10:52:00|102.95|100.55|103.06|100.66|103.06|100.66|102.95|100.55|0
1651488730000|2022-05-02 10:52:10|103.16|100.76|103.31|100.91|103.31|100.91|103.16|100.76|0
1651488740000|2022-05-02 10:52:20|103.26|100.86|103.26|100.86|103.26|100.86|103.26|100.86|0
1651488750000|2022-05-02 10:52:30|103.16|100.76|102.9|100.5|103.16|100.76|102.9|100.5|0
1651488760000|2022-05-02 10:52:40|102.95|100.55|102.75|100.35|102.95|100.55|102.75|100.35|0
1651488770000|2022-05-02 10:52:50|102.7|100.3|102.75|100.35|102.75|100.35|102.7|100.3|0
1651488780000|2022-05-02 10:53:00|102.9|100.5|102.95|100.55|102.95|100.55|102.9|100.5|0
1651488810000|2022-05-02 10:53:30|102.9|100.5|102.9|100.5|102.9|100.5|102.9|100.5|0
1651488820000|2022-05-02 10:53:40|102.95|100.55|103.16|100.76|103.16|100.76|102.95|100.55|0
1651488830000|2022-05-02 10:53:50|103.2|100.8|103.26|100.86|103.26|100.86|103.2|100.8|0
1651488840000|2022-05-02 10:54:00|103.2|100.8|103.26|100.86|103.36|100.96|103.2|100.8|0
1651488850000|2022-05-02 10:54:10|103.15|100.75|102.85|100.45|103.15|100.75|102.85|100.45|0
1651488860000|2022-05-02 10:54:20|102.8|100.4|102.7|100.3|102.85|100.45|102.7|100.3|0
1651488870000|2022-05-02 10:54:30|102.65|100.25|102.65|100.25|102.65|100.25|102.55|100.15|0
1651488880000|2022-05-02 10:54:40|102.7|100.3|102.85|100.45|102.85|100.45|102.7|100.3|0
1651488890000|2022-05-02 10:54:50|102.8|100.4|102.65|100.25|102.8|100.4|102.65|100.25|0
1651488900000|2022-05-02 10:55:00|102.7|100.3|102.55|100.15|102.7|100.3|102.55|100.15|0
1651488910000|2022-05-02 10:55:10|102.45|100.05|102.24|99.84|102.45|100.05|102.24|99.84|0
1651488920000|2022-05-02 10:55:20|102.34|99.94|102.34|99.94|102.49|100.09|102.34|99.94|0
1651488930000|2022-05-02 10:55:30|102.45|100.05|102.55|100.15|102.59|100.19|102.45|100.05|0
1651488940000|2022-05-02 10:55:40|102.59|100.19|102.59|100.19|102.59|100.19|102.59|100.19|0
1651488950000|2022-05-02 10:55:50|102.7|100.3|102.85|100.45|102.9|100.5|102.7|100.3|0
1651488960000|2022-05-02 10:56:00|102.95|100.55|102.95|100.55|102.95|100.55|102.95|100.55|0
1651488970000|2022-05-02 10:56:10|103.15|100.75|103.25|100.85|103.25|100.85|103.05|100.65|0
1651488980000|2022-05-02 10:56:20|103.2|100.8|103.25|100.85|103.25|100.85|103.2|100.8|0
1651488990000|2022-05-02 10:56:30|103.36|100.96|102.65|100.25|103.36|100.96|102.65|100.25|0
1651489000000|2022-05-02 10:56:40|102.75|100.35|102.44|100.04|102.75|100.35|102.44|100.04|0
1651489010000|2022-05-02 10:56:50|102.54|100.14|102.39|99.99|102.54|100.14|102.39|99.99|0
1651489020000|2022-05-02 10:57:00|102.34|99.94|102.19|99.79|102.34|99.94|102.19|99.79|0
1651489030000|2022-05-02 10:57:10|102.24|99.84|102.44|100.04|102.44|100.04|102.24|99.84|0
1651489040000|2022-05-02 10:57:20|102.19|99.79|102.14|99.74|102.19|99.79|102.14|99.74|0
1651489050000|2022-05-02 10:57:30|101.94|99.54|101.94|99.54|101.94|99.54|101.94|99.54|0
1651489060000|2022-05-02 10:57:40|101.84|99.44|101.69|99.29|101.84|99.44|101.69|99.29|0
1651489070000|2022-05-02 10:57:50|101.84|99.44|101.84|99.44|101.84|99.44|101.84|99.44|0
1651489080000|2022-05-02 10:58:00|101.99|99.59|102.04|99.64|102.04|99.64|101.99|99.59|0
1651489090000|2022-05-02 10:58:10|101.99|99.59|101.84|99.44|101.99|99.59|101.84|99.44|0
1651489100000|2022-05-02 10:58:20|101.79|99.39|101.74|99.34|101.79|99.39|101.64|99.24|0
1651489110000|2022-05-02 10:58:30|101.64|99.24|101.64|99.24|101.64|99.24|101.64|99.24|0
1651489120000|2022-05-02 10:58:40|101.74|99.34|101.68|99.28|101.74|99.34|101.68|99.28|0
1651489130000|2022-05-02 10:58:50|101.64|99.24|101.03|98.63|101.64|99.24|101.03|98.63|0
1651489140000|2022-05-02 10:59:00|100.98|98.58|101.34|98.94|101.34|98.94|100.98|98.58|0
1651489150000|2022-05-02 10:59:10|101.44|99.04|101.54|99.14|101.54|99.14|101.44|99.04|0
1651489160000|2022-05-02 10:59:20|101.64|99.24|101.74|99.34|101.74|99.34|101.64|99.24|0
1651489170000|2022-05-02 10:59:30|101.78|99.38|101.84|99.44|101.84|99.44|101.78|99.38|0
1651489180000|2022-05-02 10:59:40|101.74|99.34|101.74|99.34|101.74|99.34|101.64|99.24|0
1651489190000|2022-05-02 10:59:50|101.78|99.38|101.84|99.44|101.84|99.44|101.68|99.28|0
1651489200000|2022-05-02 11:00:00|101.94|99.54|102.34|99.94|102.34|99.94|101.94|99.54|0
1651489210000|2022-05-02 11:00:10|102.39|99.99|102.34|99.94|102.39|99.99|102.34|99.94|0
1651489220000|2022-05-02 11:00:20|102.44|100.04|102.54|100.14|102.54|100.14|102.44|100.04|0
1651489230000|2022-05-02 11:00:30|102.64|100.24|102.74|100.34|102.74|100.34|102.64|100.24|0
1651489240000|2022-05-02 11:00:40|102.84|100.44|102.95|100.55|102.95|100.55|102.84|100.44|0
1651489250000|2022-05-02 11:00:50|102.84|100.44|102.84|100.44|102.84|100.44|102.84|100.44|0
1651489260000|2022-05-02 11:01:00|102.94|100.54|102.94|100.54|102.94|100.54|102.94|100.54|0
1651489280000|2022-05-02 11:01:20|102.74|100.34|102.74|100.34|102.74|100.34|102.74|100.34|0
1651489290000|2022-05-02 11:01:30|102.64|100.24|102.74|100.34|102.74|100.34|102.54|100.14|0
1651489300000|2022-05-02 11:01:40|102.64|100.24|102.59|100.19|102.64|100.24|102.59|100.19|0
1651489310000|2022-05-02 11:01:50|102.54|100.14|102.69|100.29|102.69|100.29|102.54|100.14|0
1651489320000|2022-05-02 11:02:00|102.64|100.24|102.49|100.09|102.64|100.24|102.39|99.99|0
1651489330000|2022-05-02 11:02:10|102.54|100.14|102.54|100.14|102.54|100.14|102.54|100.14|0
1651489340000|2022-05-02 11:02:20|102.44|100.04|102.14|99.74|102.44|100.04|102.14|99.74|0
1651489350000|2022-05-02 11:02:30|102.18|99.78|102.18|99.78|102.18|99.78|102.18|99.78|0
1651489360000|2022-05-02 11:02:40|102.14|99.74|101.98|99.58|102.14|99.74|101.98|99.58|0
1651489370000|2022-05-02 11:02:50|101.93|99.53|101.83|99.43|101.93|99.53|101.83|99.43|0
1651489380000|2022-05-02 11:03:00|101.88|99.48|101.88|99.48|101.93|99.53|101.88|99.48|0
1651489390000|2022-05-02 11:03:10|101.93|99.53|102.24|99.84|102.28|99.88|101.93|99.53|0
1651489400000|2022-05-02 11:03:20|102.28|99.88|102.23|99.83|102.28|99.88|102.23|99.83|0
1651489410000|2022-05-02 11:03:30|102.13|99.73|102.18|99.78|102.18|99.78|102.13|99.73|0
1651489420000|2022-05-02 11:03:40|102.28|99.88|102.23|99.83|102.28|99.88|102.23|99.83|0
1651489430000|2022-05-02 11:03:50|102.28|99.88|102.44|100.04|102.44|100.04|102.28|99.88|0
1651489440000|2022-05-02 11:04:00|102.48|100.08|102.44|100.04|102.48|100.08|102.44|100.04|0
1651489450000|2022-05-02 11:04:10|102.48|100.08|102.48|100.08|102.48|100.08|102.44|100.04|0
1651489460000|2022-05-02 11:04:20|102.44|100.04|102.03|99.63|102.44|100.04|102.03|99.63|0
1651489470000|2022-05-02 11:04:30|101.93|99.53|101.73|99.33|101.93|99.53|101.73|99.33|0
1651489480000|2022-05-02 11:04:40|101.83|99.43|101.73|99.33|101.83|99.43|101.73|99.33|0
1651489490000|2022-05-02 11:04:50|101.93|99.53|102.03|99.63|102.03|99.63|101.93|99.53|0
1651489500000|2022-05-02 11:05:00|102.08|99.68|101.93|99.53|102.08|99.68|101.93|99.53|0
1651489510000|2022-05-02 11:05:10|101.83|99.43|101.73|99.33|101.83|99.43|101.73|99.33|0
1651489520000|2022-05-02 11:05:20|101.83|99.43|101.88|99.48|101.88|99.48|101.83|99.43|0
1651489530000|2022-05-02 11:05:30|102.03|99.63|102.13|99.73|102.13|99.73|102.03|99.63|0
1651489540000|2022-05-02 11:05:40|102.08|99.68|102.03|99.63|102.08|99.68|101.93|99.53|0
1651489550000|2022-05-02 11:05:50|101.98|99.58|101.93|99.53|101.98|99.58|101.93|99.53|0
1651489560000|2022-05-02 11:06:00|102.03|99.63|102.08|99.68|102.13|99.73|102.03|99.63|0
1651489570000|2022-05-02 11:06:10|102.13|99.73|102.13|99.73|102.13|99.73|102.08|99.68|0
1651489580000|2022-05-02 11:06:20|102.33|99.93|102.18|99.78|102.38|99.98|102.18|99.78|0
1651489590000|2022-05-02 11:06:30|102.13|99.73|102.28|99.88|102.28|99.88|102.13|99.73|0
1651489600000|2022-05-02 11:06:40|102.64|100.24|102.43|100.03|102.64|100.24|102.43|100.03|0
1651489610000|2022-05-02 11:06:50|102.48|100.08|102.58|100.18|102.58|100.18|102.48|100.08|0
1651489620000|2022-05-02 11:07:00|102.43|100.03|102.33|99.93|102.43|100.03|102.33|99.93|0
1651489630000|2022-05-02 11:07:10|102.23|99.83|102.23|99.83|102.23|99.83|102.18|99.78|0
1651489640000|2022-05-02 11:07:20|102.13|99.73|102.13|99.73|102.13|99.73|102.13|99.73|0
1651489650000|2022-05-02 11:07:30|102.03|99.63|102.03|99.63|102.03|99.63|102.03|99.63|0
1651489660000|2022-05-02 11:07:40|102.08|99.68|102.13|99.73|102.13|99.73|102.08|99.68|0
1651489670000|2022-05-02 11:07:50|102.23|99.83|102.38|99.98|102.38|99.98|102.23|99.83|0
1651489690000|2022-05-02 11:08:10|102.43|100.03|102.23|99.83|102.43|100.03|102.23|99.83|0
1651489700000|2022-05-02 11:08:20|102.13|99.73|102.08|99.68|102.28|99.88|102.08|99.68|0
1651489710000|2022-05-02 11:08:30|102.03|99.63|102.03|99.63|102.03|99.63|102.03|99.63|0
1651489720000|2022-05-02 11:08:40|101.98|99.58|102.03|99.63|102.03|99.63|101.98|99.58|0
1651489730000|2022-05-02 11:08:50|101.98|99.58|102.13|99.73|102.13|99.73|101.98|99.58|0
1651489740000|2022-05-02 11:09:00|101.98|99.58|102.08|99.68|102.08|99.68|101.98|99.58|0
1651489750000|2022-05-02 11:09:10|102.03|99.63|101.97|99.57|102.03|99.63|101.97|99.57|0
1651489760000|2022-05-02 11:09:20|102.03|99.63|101.93|99.53|102.03|99.63|101.93|99.53|0
1651489770000|2022-05-02 11:09:30|101.73|99.33|101.17|98.77|101.73|99.33|101.17|98.77|0
1651489780000|2022-05-02 11:09:40|101.27|98.87|101.22|98.82|101.27|98.87|101.22|98.82|0
1651489790000|2022-05-02 11:09:50|100.92|98.52|101.02|98.62|101.07|98.67|100.92|98.52|0
1651489800000|2022-05-02 11:10:00|100.87|98.47|100.82|98.42|100.92|98.52|100.82|98.42|0
1651489810000|2022-05-02 11:10:10|100.72|98.32|100.92|98.52|100.92|98.52|100.72|98.32|0
1651489820000|2022-05-02 11:10:20|100.82|98.42|101.02|98.62|101.02|98.62|100.82|98.42|0
1651489830000|2022-05-02 11:10:30|101.07|98.67|101.22|98.82|101.22|98.82|101.07|98.67|0
1651489840000|2022-05-02 11:10:40|101.27|98.87|101.42|99.02|101.42|99.02|101.27|98.87|0
1651489850000|2022-05-02 11:10:50|101.37|98.97|101.27|98.87|101.37|98.97|101.27|98.87|0
1651489860000|2022-05-02 11:11:00|101.32|98.92|101.37|98.97|101.37|98.97|101.32|98.92|0
1651489870000|2022-05-02 11:11:10|101.42|99.02|101.52|99.12|101.52|99.12|101.42|99.02|0
1651489880000|2022-05-02 11:11:20|101.47|99.07|101.12|98.72|101.47|99.07|101.12|98.72|0
1651489890000|2022-05-02 11:11:30|101.17|98.77|100.97|98.57|101.17|98.77|100.97|98.57|0
1651489900000|2022-05-02 11:11:40|101.02|98.62|101.07|98.67|101.07|98.67|101.02|98.62|0
1651489910000|2022-05-02 11:11:50|100.97|98.57|100.92|98.52|101.02|98.62|100.92|98.52|0
1651489920000|2022-05-02 11:12:00|100.87|98.47|100.77|98.37|100.87|98.47|100.77|98.37|0
1651489930000|2022-05-02 11:12:10|100.82|98.42|100.72|98.32|100.87|98.47|100.72|98.32|0
1651489940000|2022-05-02 11:12:20|100.77|98.37|100.62|98.22|100.77|98.37|100.62|98.22|0
1651489950000|2022-05-02 11:12:30|100.82|98.42|100.82|98.42|100.82|98.42|100.77|98.37|0
1651489960000|2022-05-02 11:12:40|100.77|98.37|100.72|98.32|100.77|98.37|100.72|98.32|0
1651489970000|2022-05-02 11:12:50|100.67|98.27|100.57|98.17|100.67|98.27|100.57|98.17|0
1651489980000|2022-05-02 11:13:00|100.52|98.12|100.52|98.12|100.52|98.12|100.47|98.07|0
1651489990000|2022-05-02 11:13:10|100.57|98.17|100.22|97.82|100.57|98.17|100.22|97.82|0
1651490000000|2022-05-02 11:13:20|100.32|97.92|100.27|97.87|100.32|97.92|100.27|97.87|0
1651490010000|2022-05-02 11:13:30|100.22|97.82|100.22|97.82|100.22|97.82|100.12|97.72|0
1651490020000|2022-05-02 11:13:40|100.32|97.92|100.22|97.82|100.32|97.92|100.17|97.77|0
1651490030000|2022-05-02 11:13:50|100.32|97.92|100.27|97.87|100.32|97.92|100.22|97.82|0
1651490040000|2022-05-02 11:14:00|100.32|97.92|100.62|98.22|100.62|98.22|100.32|97.92|0
1651490050000|2022-05-02 11:14:10|100.52|98.12|100.32|97.92|100.52|98.12|100.32|97.92|0
1651490060000|2022-05-02 11:14:20|100.27|97.87|100.17|97.77|100.27|97.87|100.17|97.77|0
1651490070000|2022-05-02 11:14:30|100.22|97.82|100.22|97.82|100.22|97.82|100.12|97.72|0
1651490080000|2022-05-02 11:14:40|100.17|97.77|100.12|97.72|100.17|97.77|100.12|97.72|0
1651490090000|2022-05-02 11:14:50|100.22|97.82|100.22|97.82|100.22|97.82|100.17|97.77|0
1651490100000|2022-05-02 11:15:00|100.12|97.72|100.27|97.87|100.27|97.87|100.12|97.72|0
1651490110000|2022-05-02 11:15:10|100.32|97.92|100.22|97.82|100.32|97.92|100.22|97.82|0
1651490120000|2022-05-02 11:15:20|100.02|97.62|99.72|97.32|100.02|97.62|99.72|97.32|0
1651490130000|2022-05-02 11:15:30|99.62|97.22|99.57|97.17|99.62|97.22|99.57|97.17|0
1651490140000|2022-05-02 11:15:40|99.62|97.22|99.67|97.27|99.72|97.32|99.62|97.22|0
1651490150000|2022-05-02 11:15:50|99.72|97.32|99.43|97.03|99.72|97.32|99.43|97.03|0
1651490160000|2022-05-02 11:16:00|99.47|97.07|99.42|97.02|99.52|97.12|99.42|97.02|0
1651490180000|2022-05-02 11:16:20|99.33|96.93|99.13|96.73|99.37|96.97|99.08|96.68|0
1651490190000|2022-05-02 11:16:30|99.23|96.83|99.13|96.73|99.23|96.83|99.13|96.73|0
1651490200000|2022-05-02 11:16:40|99.03|96.63|99.08|96.68|99.08|96.68|99.03|96.63|0
1651490210000|2022-05-02 11:16:50|99.13|96.73|99.03|96.63|99.13|96.73|98.93|96.53|0
1651490220000|2022-05-02 11:17:00|98.93|96.53|99.08|96.68|99.08|96.68|98.93|96.53|0
1651490230000|2022-05-02 11:17:10|99.13|96.73|99.32|96.92|99.32|96.92|99.13|96.73|0
1651490240000|2022-05-02 11:17:20|99.37|96.97|99.23|96.83|99.42|97.02|99.23|96.83|0
1651490250000|2022-05-02 11:17:30|99.13|96.73|99.23|96.83|99.23|96.83|99.13|96.73|0
1651490260000|2022-05-02 11:17:40|99.17|96.77|99.03|96.63|99.17|96.77|99.03|96.63|0
1651490270000|2022-05-02 11:17:50|98.93|96.53|98.83|96.43|98.93|96.53|98.83|96.43|0
1651490280000|2022-05-02 11:18:00|98.73|96.33|98.93|96.53|98.93|96.53|98.73|96.33|0
1651490290000|2022-05-02 11:18:10|98.98|96.58|98.88|96.48|98.98|96.58|98.88|96.48|0
1651490300000|2022-05-02 11:18:20|98.83|96.43|99.03|96.63|99.03|96.63|98.83|96.43|0
1651490310000|2022-05-02 11:18:30|98.98|96.58|99.03|96.63|99.03|96.63|98.93|96.53|0
1651490320000|2022-05-02 11:18:40|99.13|96.73|99.22|96.82|99.22|96.82|99.13|96.73|0
1651490330000|2022-05-02 11:18:50|99.32|96.92|99.27|96.87|99.42|97.02|99.27|96.87|0
1651490340000|2022-05-02 11:19:00|99.22|96.82|99.22|96.82|99.22|96.82|99.22|96.82|0
1651490360000|2022-05-02 11:19:20|99.12|96.72|99.03|96.63|99.12|96.72|99.03|96.63|0
1651490380000|2022-05-02 11:19:40|98.93|96.53|98.93|96.53|98.93|96.53|98.93|96.53|0
1651490390000|2022-05-02 11:19:50|99.03|96.63|99.03|96.63|99.03|96.63|99.03|96.63|0
1651490400000|2022-05-02 11:20:00|98.93|96.53|98.73|96.33|98.97|96.57|98.73|96.33|0
1651490410000|2022-05-02 11:20:10|98.83|96.43|98.73|96.33|98.83|96.43|98.73|96.33|0
1651490420000|2022-05-02 11:20:20|98.83|96.43|98.63|96.23|98.83|96.43|98.63|96.23|0
1651490430000|2022-05-02 11:20:30|98.53|96.13|98.24|95.84|98.53|96.13|98.24|95.84|0
1651490440000|2022-05-02 11:20:40|98.14|95.74|98.24|95.84|98.24|95.84|98.14|95.74|0
1651490450000|2022-05-02 11:20:50|98.34|95.94|98.38|95.98|98.43|96.03|98.34|95.94|0
1651490460000|2022-05-02 11:21:00|98.34|95.94|98.24|95.84|98.38|95.98|98.24|95.84|0
1651490470000|2022-05-02 11:21:10|98.28|95.88|98.43|96.03|98.43|96.03|98.24|95.84|0
1651490480000|2022-05-02 11:21:20|98.33|95.93|98.33|95.93|98.33|95.93|98.33|95.93|0
1651490490000|2022-05-02 11:21:30|98.43|96.03|98.43|96.03|98.43|96.03|98.43|96.03|0
1651490500000|2022-05-02 11:21:40|98.33|95.93|98.43|96.03|98.43|96.03|98.33|95.93|0
1651490520000|2022-05-02 11:22:00|98.53|96.13|98.73|96.33|98.73|96.33|98.53|96.13|0
1651490530000|2022-05-02 11:22:10|98.87|96.47|98.97|96.57|98.97|96.57|98.87|96.47|0
1651490540000|2022-05-02 11:22:20|98.92|96.52|99.22|96.82|99.22|96.82|98.92|96.52|0
1651490550000|2022-05-02 11:22:30|99.27|96.87|99.32|96.92|99.42|97.02|99.27|96.87|0
1651490560000|2022-05-02 11:22:40|99.22|96.82|99.27|96.87|99.27|96.87|99.22|96.82|0
1651490570000|2022-05-02 11:22:50|99.32|96.92|99.32|96.92|99.47|97.07|99.32|96.92|0
1651490590000|2022-05-02 11:23:10|99.52|97.12|99.52|97.12|99.56|97.16|99.52|97.12|0
1651490600000|2022-05-02 11:23:20|99.71|97.31|99.96|97.56|99.96|97.56|99.71|97.31|0
1651490610000|2022-05-02 11:23:30|99.86|97.46|99.96|97.56|99.96|97.56|99.86|97.46|0
1651490620000|2022-05-02 11:23:40|100.01|97.61|100.01|97.61|100.01|97.61|100.01|97.61|0
1651490630000|2022-05-02 11:23:50|99.91|97.51|99.71|97.31|99.91|97.51|99.71|97.31|0
1651490640000|2022-05-02 11:24:00|99.52|97.12|99.52|97.12|99.56|97.16|99.42|97.02|0
1651490650000|2022-05-02 11:24:10|99.42|97.02|99.42|97.02|99.52|97.12|99.42|97.02|0
1651490660000|2022-05-02 11:24:20|99.36|96.96|99.36|96.96|99.42|97.02|99.36|96.96|0
1651490670000|2022-05-02 11:24:30|99.32|96.92|99.27|96.87|99.32|96.92|99.27|96.87|0
1651490680000|2022-05-02 11:24:40|99.32|96.92|99.32|96.92|99.32|96.92|99.22|96.82|0
1651490700000|2022-05-02 11:25:00|99.51|97.11|99.42|97.02|99.51|97.11|99.42|97.02|0
1651490710000|2022-05-02 11:25:10|99.51|97.11|99.36|96.96|99.51|97.11|99.36|96.96|0
1651490720000|2022-05-02 11:25:20|99.42|97.02|99.41|97.01|99.42|97.02|99.41|97.01|0
1651490730000|2022-05-02 11:25:30|99.46|97.06|99.66|97.26|99.66|97.26|99.46|97.06|0
1651490740000|2022-05-02 11:25:40|99.91|97.51|99.71|97.31|99.91|97.51|99.71|97.31|0
1651490750000|2022-05-02 11:25:50|99.91|97.51|100.01|97.61|100.01|97.61|99.91|97.51|0
1651490760000|2022-05-02 11:26:00|99.91|97.51|99.76|97.36|99.91|97.51|99.76|97.36|0
1651490770000|2022-05-02 11:26:10|99.71|97.31|99.71|97.31|99.71|97.31|99.61|97.21|0
1651490780000|2022-05-02 11:26:20|99.81|97.41|99.91|97.51|99.91|97.51|99.81|97.41|0
1651490790000|2022-05-02 11:26:30|99.66|97.26|99.81|97.41|99.81|97.41|99.66|97.26|0
1651490800000|2022-05-02 11:26:40|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1651490810000|2022-05-02 11:26:50|100.01|97.61|100.01|97.61|100.01|97.61|100.01|97.61|0
1651490820000|2022-05-02 11:27:00|100.11|97.71|100.11|97.71|100.11|97.71|100.11|97.71|0
1651490830000|2022-05-02 11:27:10|100.15|97.75|100.15|97.75|100.15|97.75|100.15|97.75|0
1651490840000|2022-05-02 11:27:20|100.21|97.81|100.11|97.71|100.21|97.81|100.11|97.71|0
1651490850000|2022-05-02 11:27:30|100.15|97.75|100.11|97.71|100.21|97.81|100.11|97.71|0
1651490860000|2022-05-02 11:27:40|100.01|97.61|99.91|97.51|100.01|97.61|99.91|97.51|0
1651490870000|2022-05-02 11:27:50|99.81|97.41|99.61|97.21|99.81|97.41|99.61|97.21|0
1651490880000|2022-05-02 11:28:00|99.66|97.26|99.51|97.11|99.66|97.26|99.51|97.11|0
1651490890000|2022-05-02 11:28:10|99.56|97.16|99.71|97.31|99.71|97.31|99.56|97.16|0
1651490910000|2022-05-02 11:28:30|99.66|97.26|99.61|97.21|99.66|97.26|99.61|97.21|0
1651490920000|2022-05-02 11:28:40|99.66|97.26|99.61|97.21|99.66|97.26|99.61|97.21|0
1651490930000|2022-05-02 11:28:50|99.66|97.26|99.66|97.26|99.66|97.26|99.66|97.26|0
1651490940000|2022-05-02 11:29:00|99.61|97.21|99.81|97.41|99.81|97.41|99.61|97.21|0
1651490950000|2022-05-02 11:29:10|99.71|97.31|99.61|97.21|99.71|97.31|99.61|97.21|0
1651490960000|2022-05-02 11:29:20|99.56|97.16|99.41|97.01|99.56|97.16|99.41|97.01|0
1651490980000|2022-05-02 11:29:40|99.31|96.91|99.02|96.62|99.31|96.91|99.02|96.62|0
1651490990000|2022-05-02 11:29:50|98.92|96.52|98.77|96.37|98.92|96.52|98.77|96.37|0
1651491000000|2022-05-02 11:30:00|98.57|96.17|98.18|95.78|98.57|96.17|98.13|95.73|0
1651491010000|2022-05-02 11:30:10|98.27|95.87|97.93|95.53|98.27|95.87|97.93|95.53|0
1651491020000|2022-05-02 11:30:20|97.74|95.34|97.83|95.43|97.93|95.53|97.74|95.34|0
1651491030000|2022-05-02 11:30:30|97.74|95.34|97.69|95.29|97.74|95.34|97.54|95.14|0
1651491040000|2022-05-02 11:30:40|97.74|95.34|97.74|95.34|97.83|95.43|97.74|95.34|0
1651491050000|2022-05-02 11:30:50|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1651491060000|2022-05-02 11:31:00|97.44|95.04|97.2|94.8|97.44|95.04|97.2|94.8|0
1651491070000|2022-05-02 11:31:10|97.15|94.75|97.64|95.24|97.64|95.24|97.15|94.75|0
1651491080000|2022-05-02 11:31:20|97.74|95.34|97.44|95.04|97.74|95.34|97.44|95.04|0
1651491090000|2022-05-02 11:31:30|97.39|94.99|97.44|95.04|97.44|95.04|97.34|94.94|0
1651491100000|2022-05-02 11:31:40|97.54|95.14|97.74|95.34|97.74|95.34|97.54|95.14|0
1651491110000|2022-05-02 11:31:50|97.78|95.38|97.74|95.34|97.83|95.43|97.74|95.34|0
1651491120000|2022-05-02 11:32:00|97.83|95.43|97.83|95.43|97.83|95.43|97.83|95.43|0
1651491130000|2022-05-02 11:32:10|97.54|95.14|97.25|94.85|97.54|95.14|97.25|94.85|0
1651491140000|2022-05-02 11:32:20|97.15|94.75|97.39|94.99|97.39|94.99|97.15|94.75|0
1651491150000|2022-05-02 11:32:30|97.34|94.94|97.34|94.94|97.34|94.94|97.34|94.94|0
1651491160000|2022-05-02 11:32:40|97.25|94.85|97.49|95.09|97.49|95.09|97.25|94.85|0
1651491170000|2022-05-02 11:32:50|97.64|95.24|97.68|95.28|97.68|95.28|97.64|95.24|0
1651491180000|2022-05-02 11:33:00|97.59|95.19|97.59|95.19|97.59|95.19|97.44|95.04|0
1651491190000|2022-05-02 11:33:10|97.64|95.24|97.54|95.14|97.68|95.28|97.54|95.14|0
1651491200000|2022-05-02 11:33:20|97.64|95.24|97.58|95.18|97.64|95.24|97.44|95.04|0
1651491210000|2022-05-02 11:33:30|97.64|95.24|97.54|95.14|97.64|95.24|97.54|95.14|0
1651491220000|2022-05-02 11:33:40|97.34|94.94|97.44|95.04|97.44|95.04|97.34|94.94|0
1651491230000|2022-05-02 11:33:50|97.34|94.94|97.34|94.94|97.44|95.04|97.34|94.94|0
1651491240000|2022-05-02 11:34:00|97.44|95.04|97.15|94.75|97.44|95.04|97.15|94.75|0
1651491250000|2022-05-02 11:34:10|97.24|94.84|96.95|94.55|97.24|94.84|96.95|94.55|0
1651491260000|2022-05-02 11:34:20|96.85|94.45|96.85|94.45|96.95|94.55|96.85|94.45|0
1651491270000|2022-05-02 11:34:30|96.8|94.4|96.76|94.36|96.8|94.4|96.76|94.36|0
1651491280000|2022-05-02 11:34:40|96.66|94.26|96.76|94.36|96.76|94.36|96.56|94.16|0
1651491290000|2022-05-02 11:34:50|96.56|94.16|96.56|94.16|96.56|94.16|96.56|94.16|0
1651491300000|2022-05-02 11:35:00|96.66|94.26|97.05|94.65|97.05|94.65|96.66|94.26|0
1651491310000|2022-05-02 11:35:10|97.15|94.75|96.95|94.55|97.15|94.75|96.95|94.55|0
1651491320000|2022-05-02 11:35:20|96.76|94.36|96.76|94.36|96.76|94.36|96.76|94.36|0
1651491330000|2022-05-02 11:35:30|97.05|94.65|97.05|94.65|97.05|94.65|97.05|94.65|0
1651491340000|2022-05-02 11:35:40|97.15|94.75|97|94.6|97.15|94.75|97|94.6|0
1651491350000|2022-05-02 11:35:50|96.95|94.55|96.85|94.45|96.95|94.55|96.85|94.45|0
1651491360000|2022-05-02 11:36:00|96.76|94.36|96.76|94.36|96.76|94.36|96.66|94.26|0
1651491370000|2022-05-02 11:36:10|96.85|94.45|96.85|94.45|96.85|94.45|96.8|94.4|0
1651491380000|2022-05-02 11:36:20|96.76|94.36|96.66|94.26|96.8|94.4|96.66|94.26|0
1651491390000|2022-05-02 11:36:30|96.61|94.21|96.85|94.45|96.85|94.45|96.61|94.21|0
1651491400000|2022-05-02 11:36:40|96.75|94.35|96.75|94.35|96.75|94.35|96.75|94.35|0
1651491410000|2022-05-02 11:36:50|96.66|94.26|96.51|94.11|96.66|94.26|96.51|94.11|0
1651491420000|2022-05-02 11:37:00|96.46|94.06|96.46|94.06|96.56|94.16|96.46|94.06|0
1651491430000|2022-05-02 11:37:10|96.41|94.01|96.08|93.68|96.41|94.01|96.08|93.68|0
1651491440000|2022-05-02 11:37:20|96.27|93.87|96.17|93.77|96.27|93.87|96.17|93.77|0
1651491450000|2022-05-02 11:37:30|95.98|93.58|95.98|93.58|95.98|93.58|95.88|93.48|0
1651491460000|2022-05-02 11:37:40|95.88|93.48|95.83|93.43|95.88|93.48|95.79|93.39|0
1651491470000|2022-05-02 11:37:50|95.79|93.39|95.69|93.29|95.79|93.39|95.69|93.29|0
1651491480000|2022-05-02 11:38:00|95.79|93.39|95.59|93.19|95.79|93.39|95.5|93.1|0
1651491490000|2022-05-02 11:38:10|95.4|93|95.59|93.19|95.59|93.19|95.4|93|0
1651491500000|2022-05-02 11:38:20|95.88|93.48|95.78|93.38|95.88|93.48|95.78|93.38|0
1651491510000|2022-05-02 11:38:30|95.69|93.29|95.4|93|95.69|93.29|95.4|93|0
1651491520000|2022-05-02 11:38:40|95.35|92.95|95.3|92.9|95.4|93|95.3|92.9|0
1651491530000|2022-05-02 11:38:50|95.4|93|95.69|93.29|95.69|93.29|95.4|93|0
1651491540000|2022-05-02 11:39:00|95.78|93.38|95.78|93.38|95.78|93.38|95.78|93.38|0
1651491550000|2022-05-02 11:39:10|95.88|93.48|95.73|93.33|95.88|93.48|95.69|93.29|0
1651491560000|2022-05-02 11:39:20|95.64|93.24|95.69|93.29|95.69|93.29|95.64|93.24|0
1651491570000|2022-05-02 11:39:30|95.78|93.38|95.69|93.29|95.78|93.38|95.69|93.29|0
1651491580000|2022-05-02 11:39:40|95.78|93.38|95.78|93.38|95.78|93.38|95.78|93.38|0
1651491590000|2022-05-02 11:39:50|95.73|93.33|95.73|93.33|95.73|93.33|95.69|93.29|0
1651491600000|2022-05-02 11:40:00|95.78|93.38|95.44|93.04|95.78|93.38|95.44|93.04|0
1651491610000|2022-05-02 11:40:10|95.4|93|95.78|93.38|95.88|93.48|95.4|93|0
1651491620000|2022-05-02 11:40:20|95.44|93.04|95.49|93.09|95.49|93.09|95.44|93.04|0
1651491630000|2022-05-02 11:40:30|95.69|93.29|95.54|93.14|95.88|93.48|95.54|93.14|0
1651491640000|2022-05-02 11:40:40|95.59|93.19|95.4|93|95.59|93.19|95.4|93|0
1651491650000|2022-05-02 11:40:50|95.3|92.9|95.3|92.9|95.3|92.9|95.3|92.9|0
1651491660000|2022-05-02 11:41:00|95.2|92.8|95.2|92.8|95.2|92.8|95.2|92.8|0
1651491670000|2022-05-02 11:41:10|95.3|92.9|95.4|93|95.49|93.09|95.3|92.9|0
1651491680000|2022-05-02 11:41:20|95.73|93.33|95.73|93.33|95.78|93.38|95.73|93.33|0
1651491690000|2022-05-02 11:41:30|95.78|93.38|95.59|93.19|95.78|93.38|95.49|93.09|0
1651491700000|2022-05-02 11:41:40|95.4|93|95.44|93.04|95.44|93.04|95.4|93|0
1651491710000|2022-05-02 11:41:50|95.59|93.19|95.49|93.09|95.59|93.19|95.49|93.09|0
1651491720000|2022-05-02 11:42:00|95.54|93.14|95.44|93.04|95.59|93.19|95.44|93.04|0
1651491730000|2022-05-02 11:42:10|95.49|93.09|95.59|93.19|95.59|93.19|95.49|93.09|0
1651491740000|2022-05-02 11:42:20|95.49|93.09|95.49|93.09|95.49|93.09|95.49|93.09|0
1651491750000|2022-05-02 11:42:30|95.68|93.28|95.59|93.19|95.68|93.28|95.59|93.19|0
1651491760000|2022-05-02 11:42:40|95.78|93.38|95.68|93.28|95.78|93.38|95.68|93.28|0
1651491770000|2022-05-02 11:42:50|95.78|93.38|95.68|93.28|95.78|93.38|95.59|93.19|0
1651491780000|2022-05-02 11:43:00|95.78|93.38|96.07|93.67|96.07|93.67|95.78|93.38|0
1651491790000|2022-05-02 11:43:10|96.21|93.81|96.17|93.77|96.21|93.81|96.17|93.77|0
1651491800000|2022-05-02 11:43:20|96.21|93.81|95.92|93.52|96.21|93.81|95.92|93.52|0
1651491810000|2022-05-02 11:43:30|95.88|93.48|95.83|93.43|95.88|93.48|95.83|93.43|0
1651491820000|2022-05-02 11:43:40|95.88|93.48|95.83|93.43|95.92|93.52|95.83|93.43|0
1651491830000|2022-05-02 11:43:50|95.88|93.48|95.83|93.43|95.88|93.48|95.83|93.43|0
1651491840000|2022-05-02 11:44:00|95.88|93.48|95.54|93.14|95.88|93.48|95.54|93.14|0
1651491850000|2022-05-02 11:44:10|95.49|93.09|95.49|93.09|95.54|93.14|95.49|93.09|0
1651491860000|2022-05-02 11:44:20|95.44|93.04|95.39|92.99|95.49|93.09|95.39|92.99|0
1651491870000|2022-05-02 11:44:30|95.3|92.9|95.2|92.8|95.3|92.9|95.2|92.8|0
1651491880000|2022-05-02 11:44:40|95.25|92.85|95.39|92.99|95.39|92.99|95.25|92.85|0
1651491890000|2022-05-02 11:44:50|95.49|93.09|95.53|93.13|95.53|93.13|95.49|93.09|0
1651491900000|2022-05-02 11:45:00|95.58|93.18|95.63|93.23|95.68|93.28|95.58|93.18|0
1651491910000|2022-05-02 11:45:10|95.68|93.28|95.63|93.23|95.68|93.28|95.49|93.09|0
1651491920000|2022-05-02 11:45:20|95.78|93.38|95.68|93.28|95.87|93.47|95.68|93.28|0
1651491930000|2022-05-02 11:45:30|95.58|93.18|95.58|93.18|95.58|93.18|95.49|93.09|0
1651491940000|2022-05-02 11:45:40|95.63|93.23|95.63|93.23|95.63|93.23|95.63|93.23|0
1651491950000|2022-05-02 11:45:50|95.68|93.28|95.68|93.28|95.68|93.28|95.68|93.28|0
1651491960000|2022-05-02 11:46:00|95.63|93.23|95.39|92.99|95.63|93.23|95.39|92.99|0
1651491970000|2022-05-02 11:46:10|95.34|92.94|95.29|92.89|95.34|92.94|95.29|92.89|0
1651491980000|2022-05-02 11:46:20|95.24|92.84|95.29|92.89|95.29|92.89|95.24|92.84|0
1651491990000|2022-05-02 11:46:30|95.24|92.84|95.1|92.7|95.24|92.84|94.96|92.56|0
1651492000000|2022-05-02 11:46:40|94.91|92.51|94.72|92.32|94.91|92.51|94.72|92.32|0
1651492010000|2022-05-02 11:46:50|94.67|92.27|94.53|92.13|94.67|92.27|94.53|92.13|0
1651492020000|2022-05-02 11:47:00|94.43|92.03|94.33|91.93|94.43|92.03|94.33|91.93|0
1651492030000|2022-05-02 11:47:10|94.24|91.84|94.33|91.93|94.33|91.93|94.24|91.84|0
1651492040000|2022-05-02 11:47:20|94.24|91.84|94.24|91.84|94.33|91.93|94.24|91.84|0
1651492050000|2022-05-02 11:47:30|94.14|91.74|94.05|91.65|94.14|91.74|94.05|91.65|0
1651492060000|2022-05-02 11:47:40|93.95|91.55|94.14|91.74|94.14|91.74|93.95|91.55|0
1651492070000|2022-05-02 11:47:50|94.24|91.84|94.05|91.65|94.24|91.84|94.05|91.65|0
1651492080000|2022-05-02 11:48:00|93.86|91.46|93.95|91.55|93.95|91.55|93.86|91.46|0
1651492090000|2022-05-02 11:48:10|94.05|91.65|93.95|91.55|94.05|91.65|93.95|91.55|0
1651492100000|2022-05-02 11:48:20|93.76|91.36|93.95|91.55|94|91.6|93.76|91.36|0
1651492110000|2022-05-02 11:48:30|93.86|91.46|93.86|91.46|93.86|91.46|93.86|91.46|0
1651492120000|2022-05-02 11:48:40|93.95|91.55|94.05|91.65|94.05|91.65|93.95|91.55|0
1651492130000|2022-05-02 11:48:50|94.14|91.74|94.14|91.74|94.14|91.74|94.09|91.69|0
1651492140000|2022-05-02 11:49:00|94.05|91.65|94.14|91.74|94.14|91.74|94.05|91.65|0
1651492150000|2022-05-02 11:49:10|94.05|91.65|94.05|91.65|94.09|91.69|94.05|91.65|0
1651492160000|2022-05-02 11:49:20|94.14|91.74|93.95|91.55|94.14|91.74|93.95|91.55|0
1651492170000|2022-05-02 11:49:30|93.9|91.5|93.95|91.55|93.95|91.55|93.9|91.5|0
1651492180000|2022-05-02 11:49:40|94|91.6|94.05|91.65|94.05|91.65|94|91.6|0
1651492190000|2022-05-02 11:49:50|94.09|91.69|94.14|91.74|94.14|91.74|94.05|91.65|0
1651492200000|2022-05-02 11:50:00|94.24|91.84|94.28|91.88|94.33|91.93|94.24|91.84|0
1651492210000|2022-05-02 11:50:10|94.14|91.74|94.43|92.03|94.43|92.03|94.14|91.74|0
1651492220000|2022-05-02 11:50:20|94.62|92.22|94.66|92.26|94.66|92.26|94.62|92.22|0
1651492230000|2022-05-02 11:50:30|94.71|92.31|94.81|92.41|94.81|92.41|94.71|92.31|0
1651492240000|2022-05-02 11:50:40|94.71|92.31|94.71|92.31|94.71|92.31|94.71|92.31|0
1651492250000|2022-05-02 11:50:50|94.91|92.51|95|92.6|95|92.6|94.91|92.51|0
1651492260000|2022-05-02 11:51:00|94.91|92.51|94.9|92.5|94.95|92.55|94.9|92.5|0
1651492270000|2022-05-02 11:51:10|94.71|92.31|94.71|92.31|94.71|92.31|94.71|92.31|0
1651492280000|2022-05-02 11:51:20|94.62|92.22|94.52|92.12|94.62|92.22|94.43|92.03|0
1651492290000|2022-05-02 11:51:30|94.81|92.41|94.43|92.03|94.81|92.41|94.43|92.03|0
1651492300000|2022-05-02 11:51:40|94.33|91.93|93.9|91.5|94.33|91.93|93.9|91.5|0
1651492310000|2022-05-02 11:51:50|93.95|91.55|94.14|91.74|94.23|91.83|93.95|91.55|0
1651492320000|2022-05-02 11:52:00|94.04|91.64|93.99|91.59|94.04|91.64|93.99|91.59|0
1651492330000|2022-05-02 11:52:10|93.95|91.55|93.95|91.55|93.95|91.55|93.85|91.45|0
1651492340000|2022-05-02 11:52:20|94.04|91.64|93.99|91.59|94.23|91.83|93.99|91.59|0
1651492350000|2022-05-02 11:52:30|93.95|91.55|94.04|91.64|94.04|91.64|93.95|91.55|0
1651492360000|2022-05-02 11:52:40|94.14|91.74|94.14|91.74|94.14|91.74|94.14|91.74|0
1651492370000|2022-05-02 11:52:50|94.23|91.83|94.23|91.83|94.23|91.83|94.23|91.83|0
1651492380000|2022-05-02 11:53:00|94.14|91.74|94.14|91.74|94.14|91.74|94.14|91.74|0
1651492390000|2022-05-02 11:53:10|94.04|91.64|94.04|91.64|94.04|91.64|93.95|91.55|0
1651492400000|2022-05-02 11:53:20|93.95|91.55|94.09|91.69|94.09|91.69|93.95|91.55|0
1651492410000|2022-05-02 11:53:30|94.14|91.74|94.04|91.64|94.23|91.83|93.95|91.55|0
1651492420000|2022-05-02 11:53:40|93.95|91.55|93.95|91.55|93.95|91.55|93.95|91.55|0
1651492430000|2022-05-02 11:53:50|94.04|91.64|93.95|91.55|94.04|91.64|93.95|91.55|0
1651492440000|2022-05-02 11:54:00|94.14|91.74|93.85|91.45|94.23|91.83|93.85|91.45|0
1651492450000|2022-05-02 11:54:10|93.8|91.4|93.85|91.45|93.85|91.45|93.8|91.4|0
1651492460000|2022-05-02 11:54:20|93.66|91.26|93.85|91.45|93.85|91.45|93.66|91.26|0
1651492470000|2022-05-02 11:54:30|93.75|91.35|93.75|91.35|93.85|91.45|93.75|91.35|0
1651492480000|2022-05-02 11:54:40|93.66|91.26|93.28|90.88|93.66|91.26|93.28|90.88|0
1651492490000|2022-05-02 11:54:50|93.09|90.69|92.9|90.5|93.09|90.69|92.81|90.41|0
1651492500000|2022-05-02 11:55:00|92.81|90.41|92.62|90.22|92.81|90.41|92.62|90.22|0
1651492510000|2022-05-02 11:55:10|92.81|90.41|92.9|90.5|92.9|90.5|92.81|90.41|0
1651492520000|2022-05-02 11:55:20|92.85|90.45|92.76|90.36|92.85|90.45|92.71|90.31|0
1651492530000|2022-05-02 11:55:30|92.71|90.31|91.58|89.18|92.71|90.31|91.58|89.18|0
1651492540000|2022-05-02 11:55:40|91.77|89.37|91.3|88.9|91.77|89.37|91.25|88.85|0
1651492550000|2022-05-02 11:55:50|91.49|89.09|91.39|88.99|91.49|89.09|91.39|88.99|0
1651492560000|2022-05-02 11:56:00|91.3|88.9|91.3|88.9|91.3|88.9|91.21|88.81|0
1651492570000|2022-05-02 11:56:10|91.21|88.81|91.02|88.62|91.21|88.81|91.02|88.62|0
1651492580000|2022-05-02 11:56:20|91.16|88.76|90.93|88.53|91.16|88.76|90.93|88.53|0
1651492590000|2022-05-02 11:56:30|91.02|88.62|90.83|88.43|91.02|88.62|90.83|88.43|0
1651492600000|2022-05-02 11:56:40|90.93|88.53|90.74|88.34|91.02|88.62|90.74|88.34|0
1651492610000|2022-05-02 11:56:50|90.65|88.25|90.37|87.97|90.65|88.25|90.37|87.97|0
1651492620000|2022-05-02 11:57:00|90.55|88.15|90.46|88.06|90.55|88.15|90.46|88.06|0
1651492630000|2022-05-02 11:57:10|90.6|88.2|91.02|88.62|91.02|88.62|90.6|88.2|0
1651492640000|2022-05-02 11:57:20|91.06|88.66|91.21|88.81|91.21|88.81|91.06|88.66|0
1651492650000|2022-05-02 11:57:30|91.11|88.71|91.02|88.62|91.11|88.71|90.93|88.53|0
1651492660000|2022-05-02 11:57:40|91.11|88.71|91.21|88.81|91.21|88.81|91.02|88.62|0
1651492670000|2022-05-02 11:57:50|91.3|88.9|91.39|88.99|91.39|88.99|91.21|88.81|0
1651492680000|2022-05-02 11:58:00|91.44|89.04|91.58|89.18|91.58|89.18|91.44|89.04|0
1651492690000|2022-05-02 11:58:10|91.49|89.09|91.39|88.99|91.49|89.09|91.39|88.99|0
1651492700000|2022-05-02 11:58:20|91.3|88.9|91.39|88.99|91.39|88.99|91.2|88.8|0
1651492710000|2022-05-02 11:58:30|91.2|88.8|91.25|88.85|91.3|88.9|91.2|88.8|0
1651492720000|2022-05-02 11:58:40|91.3|88.9|91.11|88.71|91.34|88.94|91.11|88.71|0
1651492730000|2022-05-02 11:58:50|91.06|88.66|91.2|88.8|91.2|88.8|91.06|88.66|0
1651492740000|2022-05-02 11:59:00|91.3|88.9|91.3|88.9|91.3|88.9|91.3|88.9|0
1651492760000|2022-05-02 11:59:20|91.2|88.8|91.06|88.66|91.2|88.8|91.06|88.66|0
1651492770000|2022-05-02 11:59:30|91.02|88.62|91.11|88.71|91.11|88.71|91.02|88.62|0
1651492780000|2022-05-02 11:59:40|91.15|88.75|91.15|88.75|91.15|88.75|91.15|88.75|0
1651492790000|2022-05-02 11:59:50|91.2|88.8|91.2|88.8|91.2|88.8|91.15|88.75|0
1651492800000|2022-05-02 12:00:00|91.76|89.36|91.67|89.27|91.76|89.36|91.44|89.04|0
1651492810000|2022-05-02 12:00:10|91.81|89.41|91.81|89.41|91.86|89.46|91.81|89.41|0
1651492820000|2022-05-02 12:00:20|91.86|89.46|91.3|88.9|91.86|89.46|91.3|88.9|0
1651492830000|2022-05-02 12:00:30|91.58|89.18|91.53|89.13|91.67|89.27|91.53|89.13|0
1651492840000|2022-05-02 12:00:40|91.39|88.99|91.67|89.27|91.67|89.27|91.39|88.99|0
1651492850000|2022-05-02 12:00:50|91.48|89.08|91.43|89.03|91.48|89.08|91.39|88.99|0
1651492860000|2022-05-02 12:01:00|91.58|89.18|91.71|89.31|91.71|89.31|91.58|89.18|0
1651492870000|2022-05-02 12:01:10|91.86|89.46|91.67|89.27|91.86|89.46|91.67|89.27|0
1651492880000|2022-05-02 12:01:20|91.58|89.18|91.86|89.46|91.86|89.46|91.58|89.18|0
1651492890000|2022-05-02 12:01:30|91.76|89.36|91.76|89.36|91.76|89.36|91.67|89.27|0
1651492900000|2022-05-02 12:01:40|91.67|89.27|91.67|89.27|91.67|89.27|91.58|89.18|0
1651492910000|2022-05-02 12:01:50|87.84|85.44|92.4|90|92.45|90.05|87.84|85.44|0
1651492920000|2022-05-02 12:02:00|92.45|90.05|92.5|90.1|92.5|90.1|92.45|90.05|0
1651492930000|2022-05-02 12:02:10|94.26|91.86|94.16|91.76|94.26|91.86|94.16|91.76|0
1651492940000|2022-05-02 12:02:20|94.12|91.72|94.12|91.72|94.12|91.72|94.02|91.62|0
1651492950000|2022-05-02 12:02:30|94.02|91.62|94.12|91.72|94.16|91.76|94.02|91.62|0
1651492960000|2022-05-02 12:02:40|94.07|91.67|94.02|91.62|94.07|91.67|93.93|91.53|0
1651492970000|2022-05-02 12:02:50|94.12|91.72|94.12|91.72|94.21|91.81|94.12|91.72|0
1651492980000|2022-05-02 12:03:00|94.11|91.71|93.83|91.43|94.11|91.71|93.83|91.43|0
1651492990000|2022-05-02 12:03:10|93.88|91.48|93.74|91.34|93.88|91.48|93.74|91.34|0
1651493000000|2022-05-02 12:03:20|93.45|91.05|93.22|90.82|93.45|91.05|93.22|90.82|0
1651493010000|2022-05-02 12:03:30|93.17|90.77|93.27|90.87|93.27|90.87|93.17|90.77|0
1651493020000|2022-05-02 12:03:40|93.08|90.68|93.27|90.87|93.27|90.87|93.08|90.68|0
1651493030000|2022-05-02 12:03:50|93.08|90.68|92.89|90.49|93.08|90.68|92.89|90.49|0
1651493040000|2022-05-02 12:04:00|92.8|90.4|92.8|90.4|92.89|90.49|92.8|90.4|0
1651493050000|2022-05-02 12:04:10|92.98|90.58|93.74|91.34|93.74|91.34|92.98|90.58|0
1651493060000|2022-05-02 12:04:20|93.83|91.43|94.21|91.81|94.21|91.81|93.83|91.43|0
1651493070000|2022-05-02 12:04:30|94.49|92.09|94.3|91.9|94.49|92.09|94.3|91.9|0
1651493080000|2022-05-02 12:04:40|94.4|92|94.59|92.19|94.59|92.19|94.35|91.95|0
1651493090000|2022-05-02 12:04:50|94.63|92.23|94.68|92.28|94.68|92.28|94.59|92.19|0
1651493100000|2022-05-02 12:05:00|94.49|92.09|94.4|92|94.49|92.09|94.21|91.81|0
1651493110000|2022-05-02 12:05:10|94.25|91.85|94.11|91.71|94.25|91.85|94.02|91.62|0
1651493120000|2022-05-02 12:05:20|94.02|91.62|93.31|90.91|94.02|91.62|93.31|90.91|0
1651493130000|2022-05-02 12:05:30|93.26|90.86|93.26|90.86|93.36|90.96|93.26|90.86|0
1651493140000|2022-05-02 12:05:40|93.45|91.05|93.55|91.15|93.55|91.15|93.45|91.05|0
1651493150000|2022-05-02 12:05:50|93.4|91|93.26|90.86|93.4|91|93.26|90.86|0
1651493160000|2022-05-02 12:06:00|93.45|91.05|93.36|90.96|93.55|91.15|93.36|90.96|0
1651493170000|2022-05-02 12:06:10|93.55|91.15|93.36|90.96|93.55|91.15|93.36|90.96|0
1651493180000|2022-05-02 12:06:20|93.45|91.05|93.64|91.24|93.73|91.33|93.45|91.05|0
1651493190000|2022-05-02 12:06:30|93.83|91.43|94.11|91.71|94.11|91.71|93.83|91.43|0
1651493200000|2022-05-02 12:06:40|93.97|91.57|94.16|91.76|94.16|91.76|93.97|91.57|0
1651493210000|2022-05-02 12:06:50|94.21|91.81|94.21|91.81|94.21|91.81|94.21|91.81|0
1651493220000|2022-05-02 12:07:00|94.3|91.9|94.44|92.04|94.44|92.04|94.21|91.81|0
1651493230000|2022-05-02 12:07:10|94.53|92.13|94.96|92.56|94.96|92.56|94.53|92.13|0
1651493240000|2022-05-02 12:07:20|95.06|92.66|95.34|92.94|95.34|92.94|95.06|92.66|0
1651493250000|2022-05-02 12:07:30|95.25|92.85|95.25|92.85|95.25|92.85|95.25|92.85|0
1651493260000|2022-05-02 12:07:40|95.34|92.94|95.25|92.85|95.53|93.13|95.25|92.85|0
1651493270000|2022-05-02 12:07:50|95.2|92.8|95.25|92.85|95.25|92.85|95.2|92.8|0
1651493280000|2022-05-02 12:08:00|95.15|92.75|95.72|93.32|95.73|93.33|95.15|92.75|0
1651493290000|2022-05-02 12:08:10|95.63|93.23|95.44|93.04|95.63|93.23|95.44|93.04|0
1651493300000|2022-05-02 12:08:20|95.39|92.99|95.39|92.99|95.39|92.99|95.39|92.99|0
1651493310000|2022-05-02 12:08:30|95.44|93.04|95.15|92.75|95.44|93.04|95.06|92.66|0
1651493320000|2022-05-02 12:08:40|95.2|92.8|95.44|93.04|95.44|93.04|95.15|92.75|0
1651493330000|2022-05-02 12:08:50|95.25|92.85|95.25|92.85|95.25|92.85|95.15|92.75|0
1651493340000|2022-05-02 12:09:00|95.15|92.75|95.1|92.7|95.15|92.75|95.1|92.7|0
1651493350000|2022-05-02 12:09:10|95.06|92.66|94.91|92.51|95.06|92.66|94.91|92.51|0
1651493360000|2022-05-02 12:09:20|94.96|92.56|94.68|92.28|94.96|92.56|94.68|92.28|0
1651493370000|2022-05-02 12:09:30|94.77|92.37|95.25|92.85|95.25|92.85|94.77|92.37|0
1651493380000|2022-05-02 12:09:40|95.2|92.8|95.1|92.7|95.2|92.8|95.1|92.7|0
1651493390000|2022-05-02 12:09:50|95.06|92.66|94.87|92.47|95.06|92.66|94.87|92.47|0
1651493400000|2022-05-02 12:10:00|94.68|92.28|94.63|92.23|94.68|92.28|94.58|92.18|0
1651493410000|2022-05-02 12:10:10|94.68|92.28|94.77|92.37|94.77|92.37|94.68|92.28|0
1651493420000|2022-05-02 12:10:20|94.96|92.56|94.58|92.18|94.96|92.56|94.58|92.18|0
1651493430000|2022-05-02 12:10:30|94.68|92.28|94.39|91.99|94.68|92.28|94.39|91.99|0
1651493440000|2022-05-02 12:10:40|94.3|91.9|94.3|91.9|94.3|91.9|94.3|91.9|0
1651493450000|2022-05-02 12:10:50|94.34|91.94|94.3|91.9|94.39|91.99|94.3|91.9|0
1651493460000|2022-05-02 12:11:00|94.25|91.85|93.87|91.47|94.25|91.85|93.87|91.47|0
1651493470000|2022-05-02 12:11:10|94.01|91.61|94.2|91.8|94.2|91.8|94.01|91.61|0
1651493480000|2022-05-02 12:11:20|94.39|91.99|94.11|91.71|94.39|91.99|94.11|91.71|0
1651493490000|2022-05-02 12:11:30|94.06|91.66|93.92|91.52|94.06|91.66|93.82|91.42|0
1651493500000|2022-05-02 12:11:40|94.06|91.66|94.01|91.61|94.11|91.71|94.01|91.61|0
1651493510000|2022-05-02 12:11:50|94.06|91.66|93.92|91.52|94.06|91.66|93.82|91.42|0
1651493520000|2022-05-02 12:12:00|94.11|91.71|94.39|91.99|94.39|91.99|94.11|91.71|0
1651493530000|2022-05-02 12:12:10|94.48|92.08|94.29|91.89|94.58|92.18|94.29|91.89|0
1651493540000|2022-05-02 12:12:20|94.24|91.84|94.34|91.94|94.34|91.94|94.24|91.84|0
1651493550000|2022-05-02 12:12:30|94.29|91.89|94.39|91.99|94.39|91.99|94.2|91.8|0
1651493560000|2022-05-02 12:12:40|94.29|91.89|94.39|91.99|94.39|91.99|94.29|91.89|0
1651493570000|2022-05-02 12:12:50|94.48|92.08|94.29|91.89|94.48|92.08|94.29|91.89|0
1651493580000|2022-05-02 12:13:00|94.48|92.08|94.39|91.99|94.58|92.18|94.39|91.99|0
1651493590000|2022-05-02 12:13:10|94.2|91.8|94.1|91.7|94.2|91.8|94.1|91.7|0
1651493600000|2022-05-02 12:13:20|93.82|91.42|93.87|91.47|93.87|91.47|93.82|91.42|0
1651493610000|2022-05-02 12:13:30|93.82|91.42|93.77|91.37|93.91|91.51|93.77|91.37|0
1651493620000|2022-05-02 12:13:40|93.73|91.33|93.35|90.95|93.73|91.33|93.35|90.95|0
1651493630000|2022-05-02 12:13:50|93.26|90.86|93.35|90.95|93.35|90.95|93.26|90.86|0
1651493640000|2022-05-02 12:14:00|93.26|90.86|93.35|90.95|93.35|90.95|93.26|90.86|0
1651493650000|2022-05-02 12:14:10|93.07|90.67|93.26|90.86|93.26|90.86|93.07|90.67|0
1651493660000|2022-05-02 12:14:20|93.35|90.95|93.44|91.04|93.54|91.14|93.35|90.95|0
1651493670000|2022-05-02 12:14:30|93.63|91.23|93.54|91.14|93.73|91.33|93.54|91.14|0
1651493680000|2022-05-02 12:14:40|93.82|91.42|93.82|91.42|93.82|91.42|93.77|91.37|0
1651493690000|2022-05-02 12:14:50|93.72|91.32|93.58|91.18|93.72|91.32|93.58|91.18|0
1651493700000|2022-05-02 12:15:00|93.77|91.37|93.86|91.46|93.86|91.46|93.72|91.32|0
1651493710000|2022-05-02 12:15:10|94.01|91.61|93.91|91.51|94.01|91.61|93.91|91.51|0
1651493720000|2022-05-02 12:15:20|94.01|91.61|94.01|91.61|94.01|91.61|94.01|91.61|0
1651493730000|2022-05-02 12:15:30|94.2|91.8|94.05|91.65|94.2|91.8|94.05|91.65|0
1651493740000|2022-05-02 12:15:40|94.1|91.7|94.39|91.99|94.39|91.99|94.1|91.7|0
1651493750000|2022-05-02 12:15:50|94.43|92.03|94.57|92.17|94.57|92.17|94.43|92.03|0
1651493760000|2022-05-02 12:16:00|94.67|92.27|94.76|92.36|94.9|92.5|94.67|92.27|0
1651493770000|2022-05-02 12:16:10|94.81|92.41|94.95|92.55|94.95|92.55|94.81|92.41|0
1651493780000|2022-05-02 12:16:20|95.05|92.65|95|92.6|95.05|92.65|94.95|92.55|0
1651493790000|2022-05-02 12:16:30|94.95|92.55|94.86|92.46|94.95|92.55|94.86|92.46|0
1651493800000|2022-05-02 12:16:40|94.95|92.55|94.86|92.46|95|92.6|94.86|92.46|0
1651493810000|2022-05-02 12:16:50|94.95|92.55|94.95|92.55|95.05|92.65|94.95|92.55|0
1651493820000|2022-05-02 12:17:00|95.05|92.65|94.76|92.36|95.05|92.65|94.76|92.36|0
1651493830000|2022-05-02 12:17:10|94.86|92.46|94.57|92.17|94.86|92.46|94.57|92.17|0
1651493840000|2022-05-02 12:17:20|94.76|92.36|94.95|92.55|94.95|92.55|94.76|92.36|0
1651493850000|2022-05-02 12:17:30|94.86|92.46|94.67|92.27|94.86|92.46|94.67|92.27|0
1651493860000|2022-05-02 12:17:40|94.71|92.31|94.76|92.36|94.76|92.36|94.71|92.31|0
1651493870000|2022-05-02 12:17:50|94.67|92.27|94.67|92.27|94.76|92.36|94.67|92.27|0
1651493880000|2022-05-02 12:18:00|94.48|92.08|94.48|92.08|94.48|92.08|94.48|92.08|0
1651493890000|2022-05-02 12:18:10|94.38|91.98|94.19|91.79|94.48|92.08|94.19|91.79|0
1651493900000|2022-05-02 12:18:20|94.14|91.74|94|91.6|94.14|91.74|94|91.6|0
1651493910000|2022-05-02 12:18:30|94.1|91.7|94.14|91.74|94.14|91.74|94.1|91.7|0
1651493920000|2022-05-02 12:18:40|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1651493940000|2022-05-02 12:19:00|94.1|91.7|94.38|91.98|94.38|91.98|94.1|91.7|0
1651493950000|2022-05-02 12:19:10|94.33|91.93|94.38|91.98|94.38|91.98|94.29|91.89|0
1651493960000|2022-05-02 12:19:20|94.29|91.89|94.43|92.03|94.43|92.03|94.29|91.89|0
1651493970000|2022-05-02 12:19:30|94.52|92.12|94.38|91.98|94.52|92.12|94.38|91.98|0
1651493980000|2022-05-02 12:19:40|94.43|92.03|94.33|91.93|94.43|92.03|94.33|91.93|0
1651493990000|2022-05-02 12:19:50|94.38|91.98|94.19|91.79|94.38|91.98|94.19|91.79|0
1651494000000|2022-05-02 12:20:00|94.29|91.89|94.57|92.17|94.57|92.17|94.29|91.89|0
1651494010000|2022-05-02 12:20:10|94.85|92.45|95.33|92.93|95.33|92.93|94.85|92.45|0
1651494020000|2022-05-02 12:20:20|95.52|93.12|95.14|92.74|95.52|93.12|95.14|92.74|0
1651494030000|2022-05-02 12:20:30|95.33|92.93|95.14|92.74|95.33|92.93|95.14|92.74|0
1651494040000|2022-05-02 12:20:40|95.23|92.83|95.33|92.93|95.43|93.03|95.23|92.83|0
1651494050000|2022-05-02 12:20:50|95.23|92.83|95.28|92.88|95.28|92.88|95.23|92.83|0
1651494060000|2022-05-02 12:21:00|95.23|92.83|95.33|92.93|95.33|92.93|95.23|92.83|0
1651494070000|2022-05-02 12:21:10|95.28|92.88|95.23|92.83|95.28|92.88|95.23|92.83|0
1651494080000|2022-05-02 12:21:20|95.28|92.88|95.62|93.22|95.62|93.22|95.28|92.88|0
1651494090000|2022-05-02 12:21:30|95.66|93.26|95.62|93.22|95.71|93.31|95.62|93.22|0
1651494100000|2022-05-02 12:21:40|95.61|93.21|95.42|93.02|95.61|93.21|95.42|93.02|0
1651494110000|2022-05-02 12:21:50|95.47|93.07|95.52|93.12|95.57|93.17|95.42|93.02|0
1651494120000|2022-05-02 12:22:00|95.61|93.21|95.61|93.21|95.61|93.21|95.61|93.21|0
1651494130000|2022-05-02 12:22:10|95.52|93.12|95.71|93.31|95.76|93.36|95.52|93.12|0
1651494140000|2022-05-02 12:22:20|95.66|93.26|95.81|93.41|95.81|93.41|95.66|93.26|0
1651494150000|2022-05-02 12:22:30|95.71|93.31|95.71|93.31|95.71|93.31|95.61|93.21|0
1651494160000|2022-05-02 12:22:40|95.42|93.02|95.33|92.93|95.42|93.02|95.23|92.83|0
1651494170000|2022-05-02 12:22:50|95.47|93.07|95.52|93.12|95.61|93.21|95.47|93.07|0
1651494180000|2022-05-02 12:23:00|95.56|93.16|95.8|93.4|95.8|93.4|95.56|93.16|0
1651494190000|2022-05-02 12:23:10|95.61|93.21|95.56|93.16|95.71|93.31|95.56|93.16|0
1651494200000|2022-05-02 12:23:20|95.52|93.12|95.33|92.93|95.52|93.12|95.33|92.93|0
1651494210000|2022-05-02 12:23:30|95.23|92.83|95.23|92.83|95.23|92.83|95.14|92.74|0
1651494220000|2022-05-02 12:23:40|95.37|92.97|95.33|92.93|95.47|93.07|95.33|92.93|0
1651494230000|2022-05-02 12:23:50|95.28|92.88|95.04|92.64|95.28|92.88|95.04|92.64|0
1651494240000|2022-05-02 12:24:00|95.09|92.69|95.42|93.02|95.42|93.02|95.04|92.64|0
1651494250000|2022-05-02 12:24:10|95.52|93.12|95.42|93.02|95.52|93.12|95.42|93.02|0
1651494260000|2022-05-02 12:24:20|95.52|93.12|95.66|93.26|95.66|93.26|95.52|93.12|0
1651494270000|2022-05-02 12:24:30|95.52|93.12|95.42|93.02|95.52|93.12|95.42|93.02|0
1651494280000|2022-05-02 12:24:40|95.61|93.21|95.52|93.12|95.71|93.31|95.52|93.12|0
1651494290000|2022-05-02 12:24:50|95.42|93.02|95.37|92.97|95.42|93.02|95.37|92.97|0
1651494300000|2022-05-02 12:25:00|95.33|92.93|95.13|92.73|95.33|92.93|95.13|92.73|0
1651494310000|2022-05-02 12:25:10|95.32|92.92|95.23|92.83|95.32|92.92|95.23|92.83|0
1651494320000|2022-05-02 12:25:20|95.32|92.92|95.42|93.02|95.42|93.02|95.32|92.92|0
1651494330000|2022-05-02 12:25:30|95.32|92.92|95.23|92.83|95.32|92.92|95.23|92.83|0
1651494340000|2022-05-02 12:25:40|95.13|92.73|94.66|92.26|95.13|92.73|94.66|92.26|0
1651494350000|2022-05-02 12:25:50|94.75|92.35|94.85|92.45|94.85|92.45|94.75|92.35|0
1651494360000|2022-05-02 12:26:00|94.75|92.35|94.75|92.35|94.75|92.35|94.66|92.26|0
1651494370000|2022-05-02 12:26:10|94.85|92.45|94.85|92.45|94.85|92.45|94.85|92.45|0
1651494380000|2022-05-02 12:26:20|94.75|92.35|94.61|92.21|94.85|92.45|94.61|92.21|0
1651494390000|2022-05-02 12:26:30|94.66|92.26|95.13|92.73|95.13|92.73|94.66|92.26|0
1651494400000|2022-05-02 12:26:40|95.23|92.83|95.51|93.11|95.51|93.11|95.23|92.83|0
1651494410000|2022-05-02 12:26:50|95.61|93.21|95.61|93.21|95.61|93.21|95.61|93.21|0
1651494420000|2022-05-02 12:27:00|95.7|93.3|95.9|93.5|95.99|93.59|95.7|93.3|0
1651494430000|2022-05-02 12:27:10|95.7|93.3|95.7|93.3|95.8|93.4|95.7|93.3|0
1651494440000|2022-05-02 12:27:20|95.8|93.4|95.7|93.3|95.8|93.4|95.7|93.3|0
1651494450000|2022-05-02 12:27:30|95.61|93.21|95.85|93.45|95.85|93.45|95.61|93.21|0
1651494460000|2022-05-02 12:27:40|95.7|93.3|95.61|93.21|95.7|93.3|95.61|93.21|0
1651494470000|2022-05-02 12:27:50|95.65|93.25|95.51|93.11|95.65|93.25|95.51|93.11|0
1651494480000|2022-05-02 12:28:00|95.7|93.3|95.61|93.21|95.7|93.3|95.56|93.16|0
1651494490000|2022-05-02 12:28:10|95.51|93.11|95.61|93.21|95.61|93.21|95.51|93.11|0
1651494500000|2022-05-02 12:28:20|95.8|93.4|95.8|93.4|95.99|93.59|95.8|93.4|0
1651494510000|2022-05-02 12:28:30|95.75|93.35|95.75|93.35|95.75|93.35|95.75|93.35|0
1651494520000|2022-05-02 12:28:40|95.8|93.4|95.8|93.4|95.89|93.49|95.7|93.3|0
1651494530000|2022-05-02 12:28:50|95.89|93.49|95.89|93.49|95.89|93.49|95.89|93.49|0
1651494540000|2022-05-02 12:29:00|95.8|93.4|95.7|93.3|96.18|93.78|95.7|93.3|0
1651494550000|2022-05-02 12:29:10|95.61|93.21|95.75|93.35|95.75|93.35|95.61|93.21|0
1651494560000|2022-05-02 12:29:20|95.8|93.4|95.7|93.3|95.8|93.4|95.7|93.3|0
1651494570000|2022-05-02 12:29:30|95.99|93.59|95.99|93.59|95.99|93.59|95.99|93.59|0
1651494580000|2022-05-02 12:29:40|95.84|93.44|96.08|93.68|96.08|93.68|95.84|93.44|0
1651494590000|2022-05-02 12:29:50|96.18|93.78|96.08|93.68|96.18|93.78|96.08|93.68|0
1651494600000|2022-05-02 12:30:00|96.23|93.83|96.85|94.45|96.85|94.45|96.23|93.83|0
1651494610000|2022-05-02 12:30:10|97.24|94.84|97.24|94.84|97.34|94.94|97.14|94.74|0
1651494620000|2022-05-02 12:30:20|97.43|95.03|97.14|94.74|97.43|95.03|97.14|94.74|0
1651494630000|2022-05-02 12:30:30|97.33|94.93|97.24|94.84|97.33|94.93|97.14|94.74|0
1651494640000|2022-05-02 12:30:40|97.14|94.74|97.33|94.93|97.33|94.93|97.04|94.64|0
1651494650000|2022-05-02 12:30:50|97.24|94.84|97.43|95.03|97.43|95.03|97.24|94.84|0
1651494660000|2022-05-02 12:31:00|97.33|94.93|97.24|94.84|97.33|94.93|97.24|94.84|0
1651494670000|2022-05-02 12:31:10|97.14|94.74|96.76|94.36|97.14|94.74|96.76|94.36|0
1651494680000|2022-05-02 12:31:20|96.85|94.45|97.14|94.74|97.14|94.74|96.85|94.45|0
1651494690000|2022-05-02 12:31:30|97.04|94.64|97.04|94.64|97.04|94.64|96.95|94.55|0
1651494700000|2022-05-02 12:31:40|96.95|94.55|97.04|94.64|97.24|94.84|96.95|94.55|0
1651494710000|2022-05-02 12:31:50|96.85|94.45|96.75|94.35|96.85|94.45|96.75|94.35|0
1651494720000|2022-05-02 12:32:00|96.85|94.45|96.95|94.55|97.04|94.64|96.85|94.45|0
1651494730000|2022-05-02 12:32:10|96.85|94.45|96.75|94.35|96.85|94.45|96.75|94.35|0
1651494740000|2022-05-02 12:32:20|96.66|94.26|96.75|94.35|96.75|94.35|96.66|94.26|0
1651494750000|2022-05-02 12:32:30|96.66|94.26|97.64|95.24|97.64|95.24|96.66|94.26|0
1651494760000|2022-05-02 12:32:40|97.69|95.29|97.89|95.49|97.89|95.49|97.69|95.29|0
1651494770000|2022-05-02 12:32:50|97.98|95.58|96.77|94.37|97.98|95.58|96.77|94.37|0
1651494780000|2022-05-02 12:33:00|96.11|93.71|96.3|93.9|96.3|93.9|96.11|93.71|0
1651494790000|2022-05-02 12:33:10|96.21|93.81|96.21|93.81|96.3|93.9|96.21|93.81|0
1651494800000|2022-05-02 12:33:20|96.3|93.9|96.5|94.1|96.5|94.1|96.3|93.9|0
1651494810000|2022-05-02 12:33:30|96.59|94.19|96.73|94.33|96.78|94.38|96.59|94.19|0
1651494820000|2022-05-02 12:33:40|96.78|94.38|96.5|94.1|96.78|94.38|96.5|94.1|0
1651494830000|2022-05-02 12:33:50|96.35|93.95|95.92|93.52|96.35|93.95|95.92|93.52|0
1651494840000|2022-05-02 12:34:00|95.82|93.42|95.96|93.56|96.01|93.61|95.82|93.42|0
1651494850000|2022-05-02 12:34:10|95.92|93.52|95.53|93.13|95.92|93.52|95.53|93.13|0
1651494860000|2022-05-02 12:34:20|95.44|93.04|95.44|93.04|95.44|93.04|95.44|93.04|0
1651494870000|2022-05-02 12:34:30|95.39|92.99|95.25|92.85|95.39|92.99|95.25|92.85|0
1651494880000|2022-05-02 12:34:40|95.15|92.75|94.96|92.56|95.15|92.75|94.96|92.56|0
1651494890000|2022-05-02 12:34:50|94.67|92.27|94.67|92.27|94.77|92.37|94.67|92.27|0
1651494900000|2022-05-02 12:35:00|94.77|92.37|94.77|92.37|94.77|92.37|94.77|92.37|0
1651494910000|2022-05-02 12:35:10|94.86|92.46|94.72|92.32|94.86|92.46|94.72|92.32|0
1651494920000|2022-05-02 12:35:20|94.77|92.37|94.67|92.27|94.81|92.41|94.67|92.27|0
1651494930000|2022-05-02 12:35:30|94.58|92.18|94.53|92.13|94.58|92.18|94.53|92.13|0
1651494940000|2022-05-02 12:35:40|94.48|92.08|94.1|91.7|94.48|92.08|94.1|91.7|0
1651494950000|2022-05-02 12:35:50|94.2|91.8|94.1|91.7|94.2|91.8|94.1|91.7|0
1651494960000|2022-05-02 12:36:00|94.2|91.8|94.48|92.08|94.48|92.08|94.2|91.8|0
1651494970000|2022-05-02 12:36:10|94.58|92.18|94.48|92.08|94.58|92.18|94.48|92.08|0
1651494980000|2022-05-02 12:36:20|94.29|91.89|94.48|92.08|94.48|92.08|94.29|91.89|0
1651494990000|2022-05-02 12:36:30|94.58|92.18|94.58|92.18|94.58|92.18|94.58|92.18|0
1651495000000|2022-05-02 12:36:40|94.48|92.08|94.39|91.99|94.58|92.18|94.39|91.99|0
1651495010000|2022-05-02 12:36:50|94.34|91.94|94.39|91.99|94.39|91.99|94.29|91.89|0
1651495020000|2022-05-02 12:37:00|94.43|92.03|94.48|92.08|94.53|92.13|94.43|92.03|0
1651495030000|2022-05-02 12:37:10|94.58|92.18|94.77|92.37|94.77|92.37|94.58|92.18|0
1651495040000|2022-05-02 12:37:20|94.67|92.27|94.58|92.18|94.67|92.27|94.58|92.18|0
1651495050000|2022-05-02 12:37:30|94.48|92.08|94.48|92.08|94.58|92.18|94.48|92.08|0
1651495060000|2022-05-02 12:37:40|94.39|91.99|94.39|91.99|94.39|91.99|94.29|91.89|0
1651495070000|2022-05-02 12:37:50|94.58|92.18|94.58|92.18|94.58|92.18|94.58|92.18|0
1651495080000|2022-05-02 12:38:00|94.48|92.08|94.39|91.99|94.58|92.18|94.39|91.99|0
1651495090000|2022-05-02 12:38:10|94.34|91.94|94.29|91.89|94.34|91.94|94.2|91.8|0
1651495100000|2022-05-02 12:38:20|94.2|91.8|94.29|91.89|94.29|91.89|94.2|91.8|0
1651495110000|2022-05-02 12:38:30|94.39|91.99|94.48|92.08|94.48|92.08|94.29|91.89|0
1651495120000|2022-05-02 12:38:40|94.38|91.98|94.57|92.17|94.57|92.17|94.38|91.98|0
1651495130000|2022-05-02 12:38:50|94.48|92.08|94.48|92.08|94.48|92.08|94.48|92.08|0
1651495140000|2022-05-02 12:39:00|94.57|92.17|94.86|92.46|94.86|92.46|94.57|92.17|0
1651495150000|2022-05-02 12:39:10|94.96|92.56|94.86|92.46|94.96|92.56|94.86|92.46|0
1651495160000|2022-05-02 12:39:20|94.96|92.56|94.96|92.56|94.96|92.56|94.86|92.46|0
1651495170000|2022-05-02 12:39:30|94.86|92.46|94.48|92.08|94.86|92.46|94.48|92.08|0
1651495180000|2022-05-02 12:39:40|94.57|92.17|94.57|92.17|94.57|92.17|94.57|92.17|0
1651495190000|2022-05-02 12:39:50|94.48|92.08|94.48|92.08|94.67|92.27|94.48|92.08|0
1651495200000|2022-05-02 12:40:00|94.52|92.12|94.52|92.12|94.52|92.12|94.48|92.08|0
1651495210000|2022-05-02 12:40:10|94.76|92.36|95.05|92.65|95.05|92.65|94.76|92.36|0
1651495220000|2022-05-02 12:40:20|95.24|92.84|95.43|93.03|95.43|93.03|95.24|92.84|0
1651495230000|2022-05-02 12:40:30|95.62|93.22|95.62|93.22|95.62|93.22|95.53|93.13|0
1651495240000|2022-05-02 12:40:40|95.53|93.13|95.34|92.94|95.53|93.13|95.24|92.84|0
1651495250000|2022-05-02 12:40:50|95.24|92.84|95.34|92.94|95.34|92.94|95.24|92.84|0
1651495260000|2022-05-02 12:41:00|95.38|92.98|95.43|93.03|95.43|93.03|95.34|92.94|0
1651495270000|2022-05-02 12:41:10|95.38|92.98|95.05|92.65|95.38|92.98|95.05|92.65|0
1651495280000|2022-05-02 12:41:20|95.14|92.74|95.24|92.84|95.24|92.84|95.14|92.74|0
1651495290000|2022-05-02 12:41:30|95.14|92.74|95.14|92.74|95.14|92.74|95.14|92.74|0
1651495300000|2022-05-02 12:41:40|95.05|92.65|95.05|92.65|95.05|92.65|95.05|92.65|0
1651495310000|2022-05-02 12:41:50|94.95|92.55|94.81|92.41|94.95|92.55|94.81|92.41|0
1651495320000|2022-05-02 12:42:00|94.86|92.46|95.05|92.65|95.05|92.65|94.76|92.36|0
1651495330000|2022-05-02 12:42:10|95.14|92.74|95.14|92.74|95.19|92.79|95.14|92.74|0
1651495340000|2022-05-02 12:42:20|95.05|92.65|95.09|92.69|95.09|92.69|95.05|92.65|0
1651495350000|2022-05-02 12:42:30|95.05|92.65|94.67|92.27|95.05|92.65|94.57|92.17|0
1651495360000|2022-05-02 12:42:40|94.76|92.36|94.76|92.36|94.76|92.36|94.71|92.31|0
1651495370000|2022-05-02 12:42:50|94.57|92.17|94.38|91.98|94.57|92.17|94.38|91.98|0
1651495380000|2022-05-02 12:43:00|94.29|91.89|94.29|91.89|94.38|91.98|94.29|91.89|0
1651495390000|2022-05-02 12:43:10|94.38|91.98|93.72|91.32|94.38|91.98|93.72|91.32|0
1651495400000|2022-05-02 12:43:20|93.62|91.22|93.72|91.32|93.72|91.32|93.62|91.22|0
1651495410000|2022-05-02 12:43:30|93.91|91.51|93.72|91.32|93.91|91.51|93.72|91.32|0
1651495420000|2022-05-02 12:43:40|93.81|91.41|94.19|91.79|94.19|91.79|93.81|91.41|0
1651495430000|2022-05-02 12:43:50|94|91.6|94.23|91.83|94.23|91.83|94|91.6|0
1651495440000|2022-05-02 12:44:00|94.28|91.88|94.95|92.55|94.95|92.55|94.28|91.88|0
1651495450000|2022-05-02 12:44:10|94.85|92.45|94.95|92.55|94.95|92.55|94.85|92.45|0
1651495460000|2022-05-02 12:44:20|94.85|92.45|94.76|92.36|94.85|92.45|94.76|92.36|0
1651495470000|2022-05-02 12:44:30|94.85|92.45|94.61|92.21|94.85|92.45|94.61|92.21|0
1651495480000|2022-05-02 12:44:40|94.66|92.26|94.71|92.31|94.76|92.36|94.66|92.26|0
1651495490000|2022-05-02 12:44:50|94.66|92.26|94.33|91.93|94.66|92.26|94.33|91.93|0
1651495500000|2022-05-02 12:45:00|94.38|91.98|94.19|91.79|94.38|91.98|93.9|91.5|0
1651495510000|2022-05-02 12:45:10|94.28|91.88|94.19|91.79|94.28|91.88|94.19|91.79|0
1651495520000|2022-05-02 12:45:20|94.28|91.88|94.38|91.98|94.42|92.02|94.28|91.88|0
1651495530000|2022-05-02 12:45:30|94.28|91.88|94.47|92.07|94.47|92.07|94.28|91.88|0
1651495540000|2022-05-02 12:45:40|94.38|91.98|94.09|91.69|94.38|91.98|94.09|91.69|0
1651495550000|2022-05-02 12:45:50|94.19|91.79|94.28|91.88|94.28|91.88|94.19|91.79|0
1651495560000|2022-05-02 12:46:00|94.38|91.98|94.66|92.26|94.85|92.45|94.38|91.98|0
1651495570000|2022-05-02 12:46:10|94.52|92.12|94.57|92.17|94.57|92.17|94.52|92.12|0
1651495580000|2022-05-02 12:46:20|94.47|92.07|94.38|91.98|94.47|92.07|94.28|91.88|0
1651495590000|2022-05-02 12:46:30|94.47|92.07|94.38|91.98|94.47|92.07|94.38|91.98|0
1651495600000|2022-05-02 12:46:40|94.42|92.02|94.42|92.02|94.47|92.07|94.42|92.02|0
1651495610000|2022-05-02 12:46:50|94.38|91.98|94.52|92.12|94.52|92.12|94.38|91.98|0
1651495620000|2022-05-02 12:47:00|94.57|92.17|94.57|92.17|94.57|92.17|94.57|92.17|0
1651495630000|2022-05-02 12:47:10|94.38|91.98|94.38|91.98|94.38|91.98|94.23|91.83|0
1651495640000|2022-05-02 12:47:20|94.52|92.12|94.19|91.79|94.52|92.12|94.19|91.79|0
1651495650000|2022-05-02 12:47:30|94|91.6|94|91.6|94|91.6|94|91.6|0
1651495660000|2022-05-02 12:47:40|93.9|91.5|93.95|91.55|93.95|91.55|93.9|91.5|0
1651495670000|2022-05-02 12:47:50|93.9|91.5|93.76|91.36|93.9|91.5|93.76|91.36|0
1651495680000|2022-05-02 12:48:00|93.62|91.22|93.24|90.84|93.62|91.22|93.15|90.75|0
1651495690000|2022-05-02 12:48:10|92.96|90.56|92.68|90.28|93.05|90.65|92.68|90.28|0
1651495700000|2022-05-02 12:48:20|92.77|90.37|92.72|90.32|92.86|90.46|92.72|90.32|0
1651495710000|2022-05-02 12:48:30|92.58|90.18|92.86|90.46|92.86|90.46|92.58|90.18|0
1651495720000|2022-05-02 12:48:40|92.77|90.37|92.86|90.46|92.96|90.56|92.77|90.37|0
1651495730000|2022-05-02 12:48:50|92.96|90.56|92.86|90.46|92.96|90.56|92.77|90.37|0
1651495740000|2022-05-02 12:49:00|92.91|90.51|93.05|90.65|93.05|90.65|92.91|90.51|0
1651495750000|2022-05-02 12:49:10|92.86|90.46|92.86|90.46|93.14|90.74|92.86|90.46|0
1651495760000|2022-05-02 12:49:20|92.96|90.56|93.33|90.93|93.33|90.93|92.96|90.56|0
1651495770000|2022-05-02 12:49:30|93.14|90.74|92.96|90.56|93.24|90.84|92.96|90.56|0
1651495780000|2022-05-02 12:49:40|93.05|90.65|92.77|90.37|93.05|90.65|92.77|90.37|0
1651495790000|2022-05-02 12:49:50|92.49|90.09|92.3|89.9|92.49|90.09|92.11|89.71|0
1651495800000|2022-05-02 12:50:00|92.02|89.62|91.65|89.25|92.02|89.62|91.65|89.25|0
1651495810000|2022-05-02 12:50:10|92.11|89.71|92.49|90.09|92.58|90.18|92.11|89.71|0
1651495820000|2022-05-02 12:50:20|92.44|90.04|92.53|90.13|92.53|90.13|92.44|90.04|0
1651495830000|2022-05-02 12:50:30|92.58|90.18|92.2|89.8|92.58|90.18|92.2|89.8|0
1651495840000|2022-05-02 12:50:40|92.3|89.9|92.44|90.04|92.44|90.04|92.3|89.9|0
1651495850000|2022-05-02 12:50:50|92.49|90.09|92.58|90.18|92.58|90.18|92.39|89.99|0
1651495860000|2022-05-02 12:51:00|92.39|89.99|92.3|89.9|92.39|89.99|92.3|89.9|0
1651495870000|2022-05-02 12:51:10|92.58|90.18|92.77|90.37|92.77|90.37|92.58|90.18|0
1651495880000|2022-05-02 12:51:20|92.86|90.46|92.86|90.46|92.86|90.46|92.86|90.46|0
1651495890000|2022-05-02 12:51:30|92.95|90.55|93.09|90.69|93.09|90.69|92.95|90.55|0
1651495900000|2022-05-02 12:51:40|93.24|90.84|93.05|90.65|93.24|90.84|93.05|90.65|0
1651495910000|2022-05-02 12:51:50|92.95|90.55|92.86|90.46|92.95|90.55|92.86|90.46|0
1651495920000|2022-05-02 12:52:00|92.81|90.41|92.67|90.27|92.95|90.55|92.67|90.27|0
1651495930000|2022-05-02 12:52:10|92.77|90.37|92.58|90.18|92.77|90.37|92.58|90.18|0
1651495940000|2022-05-02 12:52:20|92.67|90.27|92.76|90.36|92.86|90.46|92.67|90.27|0
1651495950000|2022-05-02 12:52:30|92.81|90.41|92.95|90.55|92.95|90.55|92.81|90.41|0
1651495960000|2022-05-02 12:52:40|93.05|90.65|93.14|90.74|93.23|90.83|92.95|90.55|0
1651495970000|2022-05-02 12:52:50|93.23|90.83|93.14|90.74|93.23|90.83|93.14|90.74|0
1651495980000|2022-05-02 12:53:00|93.23|90.83|93.23|90.83|93.52|91.12|93.23|90.83|0
1651495990000|2022-05-02 12:53:10|93.61|91.21|93.8|91.4|93.8|91.4|93.61|91.21|0
1651496000000|2022-05-02 12:53:20|93.9|91.5|93.61|91.21|93.9|91.5|93.61|91.21|0
1651496010000|2022-05-02 12:53:30|93.71|91.31|93.8|91.4|93.85|91.45|93.71|91.31|0
1651496020000|2022-05-02 12:53:40|93.89|91.49|94.18|91.78|94.18|91.78|93.89|91.49|0
1651496030000|2022-05-02 12:53:50|94.03|91.63|94.18|91.78|94.18|91.78|94.03|91.63|0
1651496040000|2022-05-02 12:54:00|94.13|91.73|94.27|91.87|94.27|91.87|94.03|91.63|0
1651496050000|2022-05-02 12:54:10|94.46|92.06|94.51|92.11|94.51|92.11|94.46|92.06|0
1651496060000|2022-05-02 12:54:20|94.37|91.97|94.46|92.06|94.46|92.06|94.37|91.97|0
1651496070000|2022-05-02 12:54:30|94.56|92.16|94.65|92.25|94.65|92.25|94.56|92.16|0
1651496080000|2022-05-02 12:54:40|94.6|92.2|94.6|92.2|94.65|92.25|94.6|92.2|0
1651496090000|2022-05-02 12:54:50|94.46|92.06|94.46|92.06|94.46|92.06|94.46|92.06|0
1651496100000|2022-05-02 12:55:00|94.75|92.35|94.65|92.25|94.75|92.35|94.56|92.16|0
1651496110000|2022-05-02 12:55:10|94.37|91.97|94.18|91.78|94.37|91.97|94.18|91.78|0
1651496120000|2022-05-02 12:55:20|94.27|91.87|94.08|91.68|94.27|91.87|94.08|91.68|0
1651496130000|2022-05-02 12:55:30|93.99|91.59|93.89|91.49|94.18|91.78|93.89|91.49|0
1651496140000|2022-05-02 12:55:40|93.99|91.59|93.8|91.4|93.99|91.59|93.8|91.4|0
1651496150000|2022-05-02 12:55:50|93.7|91.3|93.61|91.21|93.7|91.3|93.61|91.21|0
1651496160000|2022-05-02 12:56:00|93.51|91.11|93.51|91.11|93.7|91.3|93.51|91.11|0
1651496170000|2022-05-02 12:56:10|93.23|90.83|93.51|91.11|93.51|91.11|93.23|90.83|0
1651496180000|2022-05-02 12:56:20|93.46|91.06|93.61|91.21|93.65|91.25|93.46|91.06|0
1651496190000|2022-05-02 12:56:30|93.51|91.11|93.42|91.02|93.51|91.11|93.42|91.02|0
1651496200000|2022-05-02 12:56:40|93.51|91.11|93.32|90.92|93.51|91.11|93.32|90.92|0
1651496210000|2022-05-02 12:56:50|93.23|90.83|93.32|90.92|93.32|90.92|93.14|90.74|0
1651496220000|2022-05-02 12:57:00|93.61|91.21|93.7|91.3|93.7|91.3|93.61|91.21|0
1651496230000|2022-05-02 12:57:10|93.61|91.21|93.89|91.49|94.08|91.68|93.61|91.21|0
1651496240000|2022-05-02 12:57:20|94.08|91.68|94.08|91.68|94.08|91.68|94.08|91.68|0
1651496250000|2022-05-02 12:57:30|93.99|91.59|93.99|91.59|93.99|91.59|93.89|91.49|0
1651496260000|2022-05-02 12:57:40|93.89|91.49|93.8|91.4|93.94|91.54|93.8|91.4|0
1651496270000|2022-05-02 12:57:50|93.84|91.44|93.8|91.4|93.94|91.54|93.8|91.4|0
1651496280000|2022-05-02 12:58:00|93.98|91.58|93.84|91.44|93.98|91.58|93.84|91.44|0
1651496290000|2022-05-02 12:58:10|93.75|91.35|93.32|90.92|93.75|91.35|93.32|90.92|0
1651496300000|2022-05-02 12:58:20|93.42|91.02|93.42|91.02|93.51|91.11|93.42|91.02|0
1651496310000|2022-05-02 12:58:30|93.32|90.92|93.42|91.02|93.42|91.02|93.32|90.92|0
1651496320000|2022-05-02 12:58:40|93.32|90.92|93.61|91.21|93.61|91.21|93.32|90.92|0
1651496330000|2022-05-02 12:58:50|93.7|91.3|93.61|91.21|93.75|91.35|93.61|91.21|0
1651496340000|2022-05-02 12:59:00|93.79|91.39|93.98|91.58|93.98|91.58|93.79|91.39|0
1651496350000|2022-05-02 12:59:10|93.93|91.53|93.93|91.53|93.93|91.53|93.93|91.53|0
1651496360000|2022-05-02 12:59:20|93.98|91.58|93.89|91.49|93.98|91.58|93.79|91.39|0
1651496370000|2022-05-02 12:59:30|93.84|91.44|93.89|91.49|93.89|91.49|93.84|91.44|0
1651496380000|2022-05-02 12:59:40|93.98|91.58|93.89|91.49|93.98|91.58|93.89|91.49|0
1651496390000|2022-05-02 12:59:50|93.79|91.39|93.79|91.39|93.79|91.39|93.79|91.39|0
1651496400000|2022-05-02 13:00:00|93.89|91.49|94.27|91.87|94.36|91.96|93.89|91.49|0
1651496410000|2022-05-02 13:00:10|94.17|91.77|94.17|91.77|94.17|91.77|94.17|91.77|0
1651496420000|2022-05-02 13:00:20|94.08|91.68|94.08|91.68|94.08|91.68|94.08|91.68|0
1651496430000|2022-05-02 13:00:30|94.12|91.72|94.08|91.68|94.12|91.72|94.08|91.68|0
1651496440000|2022-05-02 13:00:40|94.17|91.77|93.89|91.49|94.17|91.77|93.89|91.49|0
1651496450000|2022-05-02 13:00:50|93.98|91.58|94.46|92.06|94.46|92.06|93.98|91.58|0
1651496460000|2022-05-02 13:01:00|94.65|92.25|94.93|92.53|95.03|92.63|94.65|92.25|0
1651496470000|2022-05-02 13:01:10|95.03|92.63|94.74|92.34|95.03|92.63|94.74|92.34|0
1651496480000|2022-05-02 13:01:20|94.98|92.58|95.03|92.63|95.03|92.63|94.93|92.53|0
1651496490000|2022-05-02 13:01:30|95.31|92.91|95.7|93.3|95.7|93.3|95.31|92.91|0
1651496500000|2022-05-02 13:01:40|95.6|93.2|95.6|93.2|95.6|93.2|95.41|93.01|0
1651496510000|2022-05-02 13:01:50|95.5|93.1|95.5|93.1|95.5|93.1|95.5|93.1|0
1651496520000|2022-05-02 13:02:00|95.6|93.2|95.6|93.2|95.7|93.3|95.5|93.1|0
1651496530000|2022-05-02 13:02:10|95.5|93.1|95.6|93.2|95.6|93.2|95.5|93.1|0
1651496540000|2022-05-02 13:02:20|95.41|93.01|95.41|93.01|95.41|93.01|95.31|92.91|0
1651496550000|2022-05-02 13:02:30|95.45|93.05|95.41|93.01|95.45|93.05|95.31|92.91|0
1651496560000|2022-05-02 13:02:40|95.45|93.05|95.5|93.1|95.5|93.1|95.41|93.01|0
1651496570000|2022-05-02 13:02:50|95.55|93.15|95.41|93.01|95.55|93.15|95.41|93.01|0
1651496580000|2022-05-02 13:03:00|95.5|93.1|95.6|93.2|95.64|93.24|95.5|93.1|0
1651496590000|2022-05-02 13:03:10|95.5|93.1|95.5|93.1|95.6|93.2|95.5|93.1|0
1651496600000|2022-05-02 13:03:20|95.6|93.2|95.5|93.1|95.79|93.39|95.41|93.01|0
1651496610000|2022-05-02 13:03:30|95.45|93.05|95.41|93.01|95.45|93.05|95.41|93.01|0
1651496620000|2022-05-02 13:03:40|95.31|92.91|95.36|92.96|95.41|93.01|95.31|92.91|0
1651496630000|2022-05-02 13:03:50|95.6|93.2|95.6|93.2|95.6|93.2|95.5|93.1|0
1651496640000|2022-05-02 13:04:00|95.5|93.1|95.45|93.05|95.69|93.29|95.45|93.05|0
1651496650000|2022-05-02 13:04:10|95.41|93.01|95.69|93.29|95.69|93.29|95.41|93.01|0
1651496660000|2022-05-02 13:04:20|95.79|93.39|95.6|93.2|95.79|93.39|95.6|93.2|0
1651496670000|2022-05-02 13:04:30|95.5|93.1|95.5|93.1|95.5|93.1|95.41|93.01|0
1651496680000|2022-05-02 13:04:40|95.41|93.01|95.6|93.2|95.6|93.2|95.41|93.01|0
1651496690000|2022-05-02 13:04:50|95.5|93.1|95.69|93.29|95.69|93.29|95.5|93.1|0
1651496700000|2022-05-02 13:05:00|95.79|93.39|96.08|93.68|96.08|93.68|95.79|93.39|0
1651496710000|2022-05-02 13:05:10|95.98|93.58|96.12|93.72|96.12|93.72|95.98|93.58|0
1651496720000|2022-05-02 13:05:20|96.17|93.77|96.31|93.91|96.31|93.91|96.17|93.77|0
1651496730000|2022-05-02 13:05:30|96.46|94.06|96.36|93.96|96.56|94.16|96.36|93.96|0
1651496740000|2022-05-02 13:05:40|96.46|94.06|96.46|94.06|96.46|94.06|96.46|94.06|0
1651496750000|2022-05-02 13:05:50|96.75|94.35|96.65|94.25|96.75|94.35|96.65|94.25|0
1651496760000|2022-05-02 13:06:00|96.94|94.54|97.04|94.64|97.04|94.64|96.94|94.54|0
1651496770000|2022-05-02 13:06:10|96.99|94.59|97.14|94.74|97.14|94.74|96.99|94.59|0
1651496780000|2022-05-02 13:06:20|97.23|94.83|97.04|94.64|97.23|94.83|97.04|94.64|0
1651496790000|2022-05-02 13:06:30|97.14|94.74|96.99|94.59|97.14|94.74|96.99|94.59|0
1651496800000|2022-05-02 13:06:40|96.94|94.54|97.14|94.74|97.14|94.74|96.94|94.54|0
1651496810000|2022-05-02 13:06:50|96.89|94.49|97.14|94.74|97.23|94.83|96.89|94.49|0
1651496820000|2022-05-02 13:07:00|97.33|94.93|97.14|94.74|97.33|94.93|97.14|94.74|0
1651496830000|2022-05-02 13:07:10|97.04|94.64|96.94|94.54|97.14|94.74|96.94|94.54|0
1651496840000|2022-05-02 13:07:20|97.04|94.64|97.04|94.64|97.04|94.64|97.04|94.64|0
1651496850000|2022-05-02 13:07:30|97.14|94.74|97.04|94.64|97.14|94.74|97.04|94.64|0
1651496860000|2022-05-02 13:07:40|96.94|94.54|97.14|94.74|97.14|94.74|96.94|94.54|0
1651496870000|2022-05-02 13:07:50|97.13|94.73|97.43|95.03|97.43|95.03|97.13|94.73|0
1651496880000|2022-05-02 13:08:00|97.38|94.98|97.13|94.73|97.38|94.98|97.13|94.73|0
1651496890000|2022-05-02 13:08:10|97.23|94.83|97.13|94.73|97.23|94.83|97.13|94.73|0
1651496900000|2022-05-02 13:08:20|97.33|94.93|97.33|94.93|97.33|94.93|97.33|94.93|0
1651496910000|2022-05-02 13:08:30|97.23|94.83|97.33|94.93|97.33|94.93|97.23|94.83|0
1651496920000|2022-05-02 13:08:40|97.23|94.83|97.42|95.02|97.42|95.02|97.23|94.83|0
1651496930000|2022-05-02 13:08:50|97.33|94.93|97.23|94.83|97.33|94.93|97.23|94.83|0
1651496940000|2022-05-02 13:09:00|97.33|94.93|97.33|94.93|97.42|95.02|97.33|94.93|0
1651496950000|2022-05-02 13:09:10|97.42|95.02|97.28|94.88|97.42|95.02|97.23|94.83|0
1651496960000|2022-05-02 13:09:20|97.23|94.83|97.33|94.93|97.42|95.02|97.23|94.83|0
1651496990000|2022-05-02 13:09:50|97.23|94.83|97.28|94.88|97.33|94.93|97.23|94.83|0
1651497000000|2022-05-02 13:10:00|97.42|95.02|97.47|95.07|97.52|95.12|97.33|94.93|0
1651497010000|2022-05-02 13:10:10|97.52|95.12|97.47|95.07|97.52|95.12|97.42|95.02|0
1651497020000|2022-05-02 13:10:20|97.52|95.12|97.76|95.36|97.76|95.36|97.52|95.12|0
1651497030000|2022-05-02 13:10:30|97.81|95.41|97.71|95.31|98.01|95.61|97.71|95.31|0
1651497040000|2022-05-02 13:10:40|97.81|95.41|97.86|95.46|97.86|95.46|97.81|95.41|0
1651497050000|2022-05-02 13:10:50|97.81|95.41|97.71|95.31|97.81|95.41|97.71|95.31|0
1651497060000|2022-05-02 13:11:00|97.81|95.41|97.71|95.31|97.81|95.41|97.62|95.22|0
1651497070000|2022-05-02 13:11:10|97.81|95.41|97.81|95.41|97.81|95.41|97.71|95.31|0
1651497080000|2022-05-02 13:11:20|97.76|95.36|97.91|95.51|97.91|95.51|97.76|95.36|0
1651497090000|2022-05-02 13:11:30|97.81|95.41|97.95|95.55|97.95|95.55|97.81|95.41|0
1651497100000|2022-05-02 13:11:40|97.91|95.51|98.1|95.7|98.1|95.7|97.91|95.51|0
1651497110000|2022-05-02 13:11:50|98.2|95.8|98.4|96|98.4|96|98.2|95.8|0
1651497120000|2022-05-02 13:12:00|98.49|96.09|98.39|95.99|98.49|96.09|98.39|95.99|0
1651497130000|2022-05-02 13:12:10|98.3|95.9|98.69|96.29|98.69|96.29|98.3|95.9|0
1651497140000|2022-05-02 13:12:20|98.98|96.58|99.18|96.78|99.18|96.78|98.88|96.48|0
1651497150000|2022-05-02 13:12:30|99.28|96.88|99.37|96.97|99.37|96.97|99.28|96.88|0
1651497160000|2022-05-02 13:12:40|99.57|97.17|99.28|96.88|99.57|97.17|99.28|96.88|0
1651497170000|2022-05-02 13:12:50|99.47|97.07|99.62|97.22|99.62|97.22|99.37|96.97|0
1651497180000|2022-05-02 13:13:00|99.77|97.37|99.77|97.37|99.87|97.47|99.57|97.17|0
1651497190000|2022-05-02 13:13:10|99.67|97.27|99.87|97.47|99.87|97.47|99.62|97.22|0
1651497200000|2022-05-02 13:13:20|99.77|97.37|99.67|97.27|99.77|97.37|99.62|97.22|0
1651497210000|2022-05-02 13:13:30|99.87|97.47|99.67|97.27|99.87|97.47|99.67|97.27|0
1651497220000|2022-05-02 13:13:40|99.77|97.37|99.77|97.37|99.77|97.37|99.77|97.37|0
1651497230000|2022-05-02 13:13:50|99.87|97.47|99.87|97.47|99.87|97.47|99.77|97.37|0
1651497240000|2022-05-02 13:14:00|99.77|97.37|99.72|97.32|99.77|97.37|99.67|97.27|0
1651497250000|2022-05-02 13:14:10|99.77|97.37|99.77|97.37|99.77|97.37|99.72|97.32|0
1651497260000|2022-05-02 13:14:20|99.86|97.46|99.71|97.31|99.86|97.46|99.71|97.31|0
1651497270000|2022-05-02 13:14:30|99.77|97.37|99.91|97.51|99.91|97.51|99.77|97.37|0
1651497280000|2022-05-02 13:14:40|100.16|97.76|100.46|98.06|100.46|98.06|100.06|97.66|0
1651497290000|2022-05-02 13:14:50|100.56|98.16|100.46|98.06|100.56|98.16|100.36|97.96|0
1651497300000|2022-05-02 13:15:00|100.56|98.16|100.66|98.26|100.75|98.35|100.56|98.16|0
1651497310000|2022-05-02 13:15:10|100.56|98.16|100.46|98.06|100.56|98.16|100.36|97.96|0
1651497320000|2022-05-02 13:15:20|100.36|97.96|100.65|98.25|100.65|98.25|100.36|97.96|0
1651497330000|2022-05-02 13:15:30|100.56|98.16|100.36|97.96|100.56|98.16|100.36|97.96|0
1651497340000|2022-05-02 13:15:40|100.26|97.86|100.31|97.91|100.31|97.91|100.26|97.86|0
1651497350000|2022-05-02 13:15:50|100.06|97.66|99.96|97.56|100.06|97.66|99.86|97.46|0
1651497360000|2022-05-02 13:16:00|100.06|97.66|99.96|97.56|100.06|97.66|99.96|97.56|0
1651497370000|2022-05-02 13:16:10|99.67|97.27|99.81|97.41|99.81|97.41|99.47|97.07|0
1651497380000|2022-05-02 13:16:20|99.76|97.36|99.57|97.17|99.76|97.36|99.47|97.07|0
1651497390000|2022-05-02 13:16:30|99.47|97.07|99.47|97.07|99.57|97.17|99.47|97.07|0
1651497400000|2022-05-02 13:16:40|99.57|97.17|99.37|96.97|99.57|97.17|99.37|96.97|0
1651497410000|2022-05-02 13:16:50|99.08|96.68|99.12|96.72|99.12|96.72|98.98|96.58|0
1651497420000|2022-05-02 13:17:00|99.27|96.87|99.47|97.07|99.47|97.07|99.27|96.87|0
1651497430000|2022-05-02 13:17:10|99.57|97.17|99.47|97.07|99.57|97.17|99.42|97.02|0
1651497440000|2022-05-02 13:17:20|99.37|96.97|98.98|96.58|99.37|96.97|98.98|96.58|0
1651497450000|2022-05-02 13:17:30|99.02|96.62|99.07|96.67|99.07|96.67|98.98|96.58|0
1651497460000|2022-05-02 13:17:40|99.17|96.77|99.17|96.77|99.17|96.77|99.07|96.67|0
1651497470000|2022-05-02 13:17:50|99.12|96.72|99.07|96.67|99.12|96.72|99.07|96.67|0
1651497480000|2022-05-02 13:18:00|99.17|96.77|99.47|97.07|99.47|97.07|99.17|96.77|0
1651497490000|2022-05-02 13:18:10|99.37|96.97|99.47|97.07|99.47|97.07|99.37|96.97|0
1651497500000|2022-05-02 13:18:20|99.51|97.11|99.66|97.26|99.66|97.26|99.51|97.11|0
1651497510000|2022-05-02 13:18:30|99.86|97.46|99.66|97.26|99.86|97.46|99.66|97.26|0
1651497520000|2022-05-02 13:18:40|99.71|97.31|99.86|97.46|99.86|97.46|99.66|97.26|0
1651497530000|2022-05-02 13:18:50|99.76|97.36|99.86|97.46|99.86|97.46|99.76|97.36|0
1651497540000|2022-05-02 13:19:00|99.76|97.36|99.86|97.46|99.86|97.46|99.66|97.26|0
1651497550000|2022-05-02 13:19:10|99.56|97.16|99.27|96.87|99.56|97.16|99.27|96.87|0
1651497560000|2022-05-02 13:19:20|100.06|97.66|100.06|97.66|100.06|97.66|99.96|97.56|0
1651497570000|2022-05-02 13:19:30|100.25|97.85|100.35|97.95|100.35|97.95|100.16|97.76|0
1651497580000|2022-05-02 13:19:40|100.55|98.15|100.25|97.85|100.55|98.15|100.25|97.85|0
1651497590000|2022-05-02 13:19:50|100.16|97.76|100.06|97.66|100.16|97.76|100.06|97.66|0
1651497600000|2022-05-02 13:20:00|100.25|97.85|100.25|97.85|100.25|97.85|100.25|97.85|0
1651497610000|2022-05-02 13:20:10|100.45|98.05|100.6|98.2|100.6|98.2|100.45|98.05|0
1651497620000|2022-05-02 13:20:20|100.8|98.4|100.65|98.25|100.8|98.4|100.65|98.25|0
1651497630000|2022-05-02 13:20:30|100.55|98.15|100.35|97.95|100.55|98.15|100.35|97.95|0
1651497640000|2022-05-02 13:20:40|100.25|97.85|100|97.6|100.25|97.85|100|97.6|0
1651497650000|2022-05-02 13:20:50|100.06|97.66|99.56|97.16|100.06|97.66|99.56|97.16|0
1651497660000|2022-05-02 13:21:00|99.66|97.26|99.46|97.06|99.66|97.26|99.46|97.06|0
1651497670000|2022-05-02 13:21:10|99.41|97.01|99.46|97.06|99.66|97.26|99.37|96.97|0
1651497680000|2022-05-02 13:21:20|99.56|97.16|99.61|97.21|99.61|97.21|99.56|97.16|0
1651497690000|2022-05-02 13:21:30|99.66|97.26|99.41|97.01|99.66|97.26|99.41|97.01|0
1651497700000|2022-05-02 13:21:40|99.36|96.96|99.27|96.87|99.36|96.96|99.27|96.87|0
1651497710000|2022-05-02 13:21:50|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1651497720000|2022-05-02 13:22:00|99.07|96.67|98.97|96.57|99.07|96.67|98.97|96.57|0
1651497730000|2022-05-02 13:22:10|98.87|96.47|98.72|96.32|98.87|96.47|98.68|96.28|0
1651497740000|2022-05-02 13:22:20|98.68|96.28|98.87|96.47|98.87|96.47|98.68|96.28|0
1651497750000|2022-05-02 13:22:30|98.97|96.57|99.07|96.67|99.07|96.67|98.97|96.57|0
1651497760000|2022-05-02 13:22:40|99.27|96.87|99.17|96.77|99.27|96.87|99.17|96.77|0
1651497770000|2022-05-02 13:22:50|99.36|96.96|99.36|96.96|99.46|97.06|99.36|96.96|0
1651497780000|2022-05-02 13:23:00|99.17|96.77|99.31|96.91|99.36|96.96|99.17|96.77|0
1651497790000|2022-05-02 13:23:10|99.41|97.01|99.46|97.06|99.46|97.06|99.36|96.96|0
1651497800000|2022-05-02 13:23:20|99.36|96.96|99.66|97.26|99.66|97.26|99.36|96.96|0
1651497810000|2022-05-02 13:23:30|99.86|97.46|99.76|97.36|99.86|97.46|99.76|97.36|0
1651497820000|2022-05-02 13:23:40|99.66|97.26|99.56|97.16|99.66|97.26|99.56|97.16|0
1651497830000|2022-05-02 13:23:50|99.36|96.96|99.26|96.86|99.36|96.96|99.26|96.86|0
1651497840000|2022-05-02 13:24:00|99.66|97.26|99.7|97.3|99.7|97.3|99.46|97.06|0
1651497850000|2022-05-02 13:24:10|99.76|97.36|99.85|97.45|99.85|97.45|99.66|97.26|0
1651497860000|2022-05-02 13:24:20|99.95|97.55|99.95|97.55|99.95|97.55|99.85|97.45|0
1651497870000|2022-05-02 13:24:30|100.05|97.65|100.15|97.75|100.2|97.8|100.05|97.65|0
1651497880000|2022-05-02 13:24:40|100.25|97.85|100.05|97.65|100.25|97.85|100.05|97.65|0
1651497890000|2022-05-02 13:24:50|99.85|97.45|99.85|97.45|99.85|97.45|99.75|97.35|0
1651497900000|2022-05-02 13:25:00|99.75|97.35|99.36|96.96|99.75|97.35|99.36|96.96|0
1651497910000|2022-05-02 13:25:10|99.41|97.01|99.36|96.96|99.41|97.01|99.21|96.81|0
1651497920000|2022-05-02 13:25:20|99.31|96.91|98.97|96.57|99.31|96.91|98.97|96.57|0
1651497930000|2022-05-02 13:25:30|99.07|96.67|99.26|96.86|99.36|96.96|99.07|96.67|0
1651497940000|2022-05-02 13:25:40|99.16|96.76|99.16|96.76|99.16|96.76|99.16|96.76|0
1651497950000|2022-05-02 13:25:50|99.36|96.96|99.36|96.96|99.36|96.96|99.26|96.86|0
1651497960000|2022-05-02 13:26:00|99.46|97.06|99.56|97.16|99.56|97.16|99.36|96.96|0
1651497970000|2022-05-02 13:26:10|99.75|97.35|99.95|97.55|99.95|97.55|99.75|97.35|0
1651497980000|2022-05-02 13:26:20|99.85|97.45|99.85|97.45|99.85|97.45|99.85|97.45|0
1651497990000|2022-05-02 13:26:30|99.9|97.5|99.85|97.45|99.9|97.5|99.85|97.45|0
1651498000000|2022-05-02 13:26:40|99.65|97.25|99.46|97.06|99.65|97.25|99.46|97.06|0
1651498010000|2022-05-02 13:26:50|99.36|96.96|99.31|96.91|99.36|96.96|99.16|96.76|0
1651498020000|2022-05-02 13:27:00|99.46|97.06|99.56|97.16|99.56|97.16|99.46|97.06|0
1651498030000|2022-05-02 13:27:10|99.36|96.96|99.36|96.96|99.36|96.96|99.06|96.66|0
1651498040000|2022-05-02 13:27:20|99.16|96.76|98.97|96.57|99.16|96.76|98.97|96.57|0
1651498050000|2022-05-02 13:27:30|98.87|96.47|99.06|96.66|99.06|96.66|98.87|96.47|0
1651498060000|2022-05-02 13:27:40|98.97|96.57|98.67|96.27|98.97|96.57|98.67|96.27|0
1651498070000|2022-05-02 13:27:50|98.72|96.32|98.18|95.78|98.72|96.32|98.09|95.69|0
1651498080000|2022-05-02 13:28:00|98.28|95.88|98.08|95.68|98.38|95.98|98.08|95.68|0
1651498090000|2022-05-02 13:28:10|97.99|95.59|98.08|95.68|98.18|95.78|97.99|95.59|0
1651498100000|2022-05-02 13:28:20|97.89|95.49|97.7|95.3|97.99|95.59|97.7|95.3|0
1651498110000|2022-05-02 13:28:30|97.79|95.39|97.69|95.29|97.79|95.39|97.6|95.2|0
1651498120000|2022-05-02 13:28:40|97.64|95.24|97.69|95.29|97.69|95.29|97.64|95.24|0
1651498130000|2022-05-02 13:28:50|97.4|95|97.5|95.1|97.55|95.15|97.4|95|0
1651498140000|2022-05-02 13:29:00|97.4|95|97.31|94.91|97.4|95|97.31|94.91|0
1651498150000|2022-05-02 13:29:10|97.4|95|97.31|94.91|97.5|95.1|97.31|94.91|0
1651498160000|2022-05-02 13:29:20|97.11|94.71|97.02|94.62|97.21|94.81|97.02|94.62|0
1651498170000|2022-05-02 13:29:30|97.11|94.71|97.31|94.91|97.31|94.91|97.06|94.66|0
1651498180000|2022-05-02 13:29:40|97.11|94.71|97.31|94.91|97.31|94.91|96.92|94.52|0
1651498190000|2022-05-02 13:29:50|97.6|95.2|97.6|95.2|97.69|95.29|97.5|95.1|0
1651498200000|2022-05-02 13:30:00|97.69|95.29|99.55|97.15|99.55|97.15|97.69|95.29|0
1651498210000|2022-05-02 13:30:10|100.05|97.65|100.84|98.44|100.84|98.44|100.05|97.65|0
1651498220000|2022-05-02 13:30:20|101.53|99.13|100.84|98.44|101.53|99.13|100.44|98.04|0
1651498230000|2022-05-02 13:30:30|100.24|97.84|99.85|97.45|100.24|97.84|99.85|97.45|0
1651498240000|2022-05-02 13:30:40|100.34|97.94|100.44|98.04|101.04|98.64|100.34|97.94|0
1651498250000|2022-05-02 13:30:50|99.75|97.35|100.04|97.64|100.04|97.64|99.6|97.2|0
1651498260000|2022-05-02 13:31:00|100.88|98.48|100.34|97.94|100.88|98.48|100.14|97.74|0
1651498270000|2022-05-02 13:31:10|100.44|98.04|99.16|96.76|100.44|98.04|99.16|96.76|0
1651498280000|2022-05-02 13:31:20|98.86|96.46|98.57|96.17|99.06|96.66|98.57|96.17|0
1651498290000|2022-05-02 13:31:30|98.67|96.27|99.45|97.05|99.55|97.15|98.67|96.27|0
1651498300000|2022-05-02 13:31:40|99.16|96.76|99.55|97.15|99.55|97.15|98.67|96.27|0
1651498310000|2022-05-02 13:31:50|99.16|96.76|99.06|96.66|99.45|97.05|99.06|96.66|0
1651498320000|2022-05-02 13:32:00|99.26|96.86|98.18|95.78|99.26|96.86|98.18|95.78|0
1651498330000|2022-05-02 13:32:10|98.47|96.07|98.76|96.36|99.06|96.66|98.47|96.07|0
1651498340000|2022-05-02 13:32:20|98.47|96.07|98.37|95.97|98.47|96.07|98.08|95.68|0
1651498350000|2022-05-02 13:32:30|99.25|96.85|98.67|96.27|99.25|96.85|98.47|96.07|0
1651498360000|2022-05-02 13:32:40|98.76|96.36|98.47|96.07|99.06|96.66|98.47|96.07|0
1651498370000|2022-05-02 13:32:50|98.67|96.27|100.04|97.64|100.04|97.64|98.67|96.27|0
1651498380000|2022-05-02 13:33:00|99.84|97.44|98.86|96.46|99.84|97.44|98.86|96.46|0
1651498390000|2022-05-02 13:33:10|99.06|96.66|99.06|96.66|99.06|96.66|98.96|96.56|0
1651498400000|2022-05-02 13:33:20|99.65|97.25|98.47|96.07|99.65|97.25|98.47|96.07|0
1651498410000|2022-05-02 13:33:30|98.27|95.87|97.88|95.48|98.37|95.97|97.88|95.48|0
1651498420000|2022-05-02 13:33:40|97.59|95.19|97.01|94.61|97.59|95.19|97.01|94.61|0
1651498430000|2022-05-02 13:33:50|97.11|94.71|96.24|93.84|97.69|95.29|96.24|93.84|0
1651498440000|2022-05-02 13:34:00|96.05|93.65|96.38|93.98|96.53|94.13|96.05|93.65|0
1651498450000|2022-05-02 13:34:10|96.91|94.51|96.05|93.65|96.91|94.51|96.05|93.65|0
1651498460000|2022-05-02 13:34:20|95.09|92.69|94.61|92.21|95.09|92.69|94.61|92.21|0
1651498470000|2022-05-02 13:34:30|94.71|92.31|94.42|92.02|94.9|92.5|94.42|92.02|0
1651498480000|2022-05-02 13:34:40|94.23|91.83|93.66|91.26|94.33|91.93|93.66|91.26|0
1651498490000|2022-05-02 13:34:50|93.57|91.17|94.04|91.64|94.04|91.64|93.57|91.17|0
1651498500000|2022-05-02 13:35:00|93.33|90.93|93.42|91.02|93.42|91.02|92.81|90.41|0
1651498510000|2022-05-02 13:35:10|93.1|90.7|92.44|90.04|93.1|90.7|92.44|90.04|0
1651498520000|2022-05-02 13:35:20|92.72|90.32|93.76|91.36|93.76|91.36|92.72|90.32|0
1651498530000|2022-05-02 13:35:30|93.57|91.17|92.63|90.23|93.57|91.17|92.44|90.04|0
1651498540000|2022-05-02 13:35:40|92.44|90.04|91.88|89.48|92.53|90.13|91.88|89.48|0
1651498550000|2022-05-02 13:35:50|91.97|89.57|92.25|89.85|92.81|90.41|91.97|89.57|0
1651498560000|2022-05-02 13:36:00|91.32|88.92|90.76|88.36|91.32|88.92|90.76|88.36|0
1651498570000|2022-05-02 13:36:10|90.58|88.18|90.34|87.94|90.58|88.18|90.3|87.9|0
1651498580000|2022-05-02 13:36:20|90.76|88.36|90.34|87.94|90.76|88.36|90.34|87.94|0
1651498590000|2022-05-02 13:36:30|90.76|88.36|90.67|88.27|90.85|88.45|90.67|88.27|0
1651498600000|2022-05-02 13:36:40|90.3|87.9|90.48|88.08|90.67|88.27|90.02|87.62|0
1651498610000|2022-05-02 13:36:50|90.21|87.81|90.39|87.99|90.39|87.99|90.11|87.71|0
1651498620000|2022-05-02 13:37:00|90.16|87.76|89.84|87.44|90.48|88.08|89.84|87.44|0
1651498630000|2022-05-02 13:37:10|89.56|87.16|89.56|87.16|89.65|87.25|89.56|87.16|0
1651498640000|2022-05-02 13:37:20|89.47|87.07|88.83|86.43|89.47|87.07|88.83|86.43|0
1651498650000|2022-05-02 13:37:30|89.01|86.61|89.01|86.61|89.01|86.61|88.92|86.52|0
1651498660000|2022-05-02 13:37:40|89.2|86.8|89.1|86.7|89.2|86.8|88.92|86.52|0
1651498670000|2022-05-02 13:37:50|89.01|86.61|89.29|86.89|89.47|87.07|88.92|86.52|0
1651498680000|2022-05-02 13:38:00|88.65|86.25|88.1|85.7|88.65|86.25|88.1|85.7|0
1651498690000|2022-05-02 13:38:10|88.19|85.79|88.01|85.61|88.19|85.79|88.01|85.61|0
1651498700000|2022-05-02 13:38:20|87.83|85.43|87.92|85.52|87.92|85.52|87.56|85.16|0
1651498710000|2022-05-02 13:38:30|88.1|85.7|88.74|86.34|88.74|86.34|88.01|85.61|0
1651498720000|2022-05-02 13:38:40|88.37|85.97|88.15|85.75|88.37|85.97|88.1|85.7|0
1651498730000|2022-05-02 13:38:50|88.37|85.97|89.29|86.89|89.29|86.89|88.37|85.97|0
1651498740000|2022-05-02 13:39:00|89.84|87.44|90.3|87.9|90.3|87.9|89.84|87.44|0
1651498750000|2022-05-02 13:39:10|89.29|86.89|89.29|86.89|89.47|87.07|89.01|86.61|0
1651498760000|2022-05-02 13:39:20|88.96|86.56|89.56|87.16|89.56|87.16|88.96|86.56|0
1651498770000|2022-05-02 13:39:30|89.47|87.07|90.39|87.99|90.39|87.99|89.47|87.07|0
1651498780000|2022-05-02 13:39:40|90.85|88.45|91.41|89.01|91.59|89.19|90.85|88.45|0
1651498790000|2022-05-02 13:39:50|91.69|89.29|91.31|88.91|91.69|89.29|91.31|88.91|0
1651498800000|2022-05-02 13:40:00|91.59|89.19|89.93|87.53|91.59|89.19|89.93|87.53|0
1651498810000|2022-05-02 13:40:10|89.84|87.44|89.79|87.39|90.3|87.9|89.79|87.39|0
1651498820000|2022-05-02 13:40:20|89.83|87.43|89.93|87.53|89.93|87.53|89.56|87.16|0
1651498830000|2022-05-02 13:40:30|89.65|87.25|89.01|86.61|89.93|87.53|89.01|86.61|0
1651498840000|2022-05-02 13:40:40|87.65|85.25|87.83|85.43|87.83|85.43|87.47|85.07|0
1651498850000|2022-05-02 13:40:50|87.74|85.34|87.83|85.43|88.01|85.61|87.56|85.16|0
1651498860000|2022-05-02 13:41:00|87.92|85.52|88.74|86.34|88.74|86.34|87.92|85.52|0
1651498870000|2022-05-02 13:41:10|89.01|86.61|89.83|87.43|89.83|87.43|89.01|86.61|0
1651498880000|2022-05-02 13:41:20|89.28|86.88|88.83|86.43|89.47|87.07|88.83|86.43|0
1651498890000|2022-05-02 13:41:30|88.92|86.52|89.65|87.25|89.65|87.25|88.92|86.52|0
1651498900000|2022-05-02 13:41:40|89.74|87.34|89.83|87.43|89.93|87.53|89.74|87.34|0
1651498910000|2022-05-02 13:41:50|90.76|88.36|91.5|89.1|91.5|89.1|90.76|88.36|0
1651498920000|2022-05-02 13:42:00|92.62|90.22|92.52|90.12|92.99|90.59|92.52|90.12|0
1651498930000|2022-05-02 13:42:10|92.43|90.03|92.71|90.31|92.9|90.5|92.43|90.03|0
1651498940000|2022-05-02 13:42:20|92.9|90.5|93.75|91.35|93.75|91.35|92.9|90.5|0
1651498950000|2022-05-02 13:42:30|94.32|91.92|95.65|93.25|95.65|93.25|94.32|91.92|0
1651498960000|2022-05-02 13:42:40|95.6|93.2|96.71|94.31|96.71|94.31|95.6|93.2|0
1651498970000|2022-05-02 13:42:50|96.32|93.92|96.81|94.41|96.9|94.5|96.32|93.92|0
1651498980000|2022-05-02 13:43:00|96.9|94.5|97.87|95.47|97.87|95.47|96.9|94.5|0
1651498990000|2022-05-02 13:43:10|98.56|96.16|98.26|95.86|98.56|96.16|98.17|95.77|0
1651499000000|2022-05-02 13:43:20|98.46|96.06|99.14|96.74|99.14|96.74|98.46|96.06|0
1651499010000|2022-05-02 13:43:30|99.73|97.33|100.13|97.73|100.13|97.73|99.73|97.33|0
1651499020000|2022-05-02 13:43:40|100.23|97.83|101.42|99.02|101.42|99.02|100.23|97.83|0
1651499030000|2022-05-02 13:43:50|101.37|98.97|100.87|98.47|101.37|98.97|100.87|98.47|0
1651499040000|2022-05-02 13:44:00|100.43|98.03|99.44|97.04|100.43|98.03|99.44|97.04|0
1651499050000|2022-05-02 13:44:10|99.93|97.53|100.33|97.93|100.43|98.03|99.93|97.53|0
1651499060000|2022-05-02 13:44:20|100.43|98.03|99.58|97.18|100.43|98.03|99.54|97.14|0
1651499070000|2022-05-02 13:44:30|99.78|97.38|99.54|97.14|99.78|97.38|99.54|97.14|0
1651499080000|2022-05-02 13:44:40|99.44|97.04|99.24|96.84|99.44|97.04|99.14|96.74|0
1651499090000|2022-05-02 13:44:50|99.34|96.94|97.77|95.37|99.34|96.94|97.77|95.37|0
1651499100000|2022-05-02 13:45:00|97.68|95.28|96.61|94.21|97.68|95.28|96.61|94.21|0
1651499110000|2022-05-02 13:45:10|96.32|93.92|95.46|93.06|96.66|94.26|95.46|93.06|0
1651499120000|2022-05-02 13:45:20|96.03|93.63|95.36|92.96|96.03|93.63|95.17|92.77|0
1651499130000|2022-05-02 13:45:30|96.03|93.63|95.84|93.44|96.71|94.31|95.84|93.44|0
1651499140000|2022-05-02 13:45:40|95.27|92.87|94.79|92.39|95.27|92.87|94.79|92.39|0
1651499150000|2022-05-02 13:45:50|94.6|92.2|94.22|91.82|94.6|92.2|93.46|91.06|0
1651499160000|2022-05-02 13:46:00|94.41|92.01|94.88|92.48|94.88|92.48|94.22|91.82|0
1651499170000|2022-05-02 13:46:10|94.79|92.39|94.55|92.15|94.83|92.43|94.41|92.01|0
1651499180000|2022-05-02 13:46:20|95.46|93.06|95.74|93.34|95.74|93.34|95.46|93.06|0
1651499190000|2022-05-02 13:46:30|95.84|93.44|96.03|93.63|96.71|94.31|95.84|93.44|0
1651499200000|2022-05-02 13:46:40|95.55|93.15|95.41|93.01|95.55|93.15|95.27|92.87|0
1651499210000|2022-05-02 13:46:50|95.89|93.49|96.71|94.31|96.71|94.31|95.89|93.49|0
1651499220000|2022-05-02 13:47:00|97.67|95.27|98.73|96.33|98.73|96.33|97.67|95.27|0
1651499230000|2022-05-02 13:47:10|98.44|96.04|98.73|96.33|98.93|96.53|98.44|96.04|0
1651499240000|2022-05-02 13:47:20|97.96|95.56|97.47|95.07|97.96|95.56|97.47|95.07|0
1651499250000|2022-05-02 13:47:30|97.19|94.79|96.9|94.5|97.38|94.98|96.8|94.4|0
1651499260000|2022-05-02 13:47:40|97.09|94.69|97.57|95.17|97.57|95.17|96.9|94.5|0
1651499270000|2022-05-02 13:47:50|97.67|95.27|97.38|94.98|97.67|95.27|96.99|94.59|0
1651499280000|2022-05-02 13:48:00|97.96|95.56|98.73|96.33|99.03|96.63|97.96|95.56|0
1651499290000|2022-05-02 13:48:10|98.64|96.24|100.2|97.8|100.2|97.8|98.64|96.24|0
1651499300000|2022-05-02 13:48:20|100.5|98.1|100.5|98.1|100.59|98.19|100.5|98.1|0
1651499310000|2022-05-02 13:48:30|100.99|98.59|102.18|99.78|102.18|99.78|100.99|98.59|0
1651499320000|2022-05-02 13:48:40|101.98|99.58|101.19|98.79|102.03|99.63|101.19|98.79|0
1651499330000|2022-05-02 13:48:50|101.09|98.69|100.59|98.19|101.09|98.69|100.3|97.9|0
1651499340000|2022-05-02 13:49:00|100.3|97.9|100.1|97.7|100.3|97.9|99.71|97.31|0
1651499350000|2022-05-02 13:49:10|100.2|97.8|98.25|95.85|100.2|97.8|98.25|95.85|0
1651499360000|2022-05-02 13:49:20|98.44|96.04|98.54|96.14|98.64|96.24|98.44|96.04|0
1651499370000|2022-05-02 13:49:30|98.29|95.89|97.57|95.17|98.29|95.89|97.38|94.98|0
1651499380000|2022-05-02 13:49:40|97.71|95.31|97.76|95.36|97.76|95.36|97.38|94.98|0
1651499390000|2022-05-02 13:49:50|96.99|94.59|96.89|94.49|97.09|94.69|96.7|94.3|0
1651499400000|2022-05-02 13:50:00|96.51|94.11|94.75|92.35|96.51|94.11|94.61|92.21|0
1651499410000|2022-05-02 13:50:10|94.98|92.58|96.03|93.63|96.13|93.73|94.98|92.58|0
1651499420000|2022-05-02 13:50:20|96.61|94.21|98.25|95.85|98.25|95.85|96.61|94.21|0
1651499430000|2022-05-02 13:50:30|98.05|95.65|97.86|95.46|98.83|96.43|97.86|95.46|0
1651499440000|2022-05-02 13:50:40|97.47|95.07|96.41|94.01|97.47|95.07|96.41|94.01|0
1651499450000|2022-05-02 13:50:50|96.03|93.63|95.31|92.91|96.03|93.63|95.31|92.91|0
1651499460000|2022-05-02 13:51:00|95.36|92.96|95.55|93.15|95.55|93.15|95.27|92.87|0
1651499470000|2022-05-02 13:51:10|95.94|93.54|96.8|94.4|96.8|94.4|95.94|93.54|0
1651499480000|2022-05-02 13:51:20|96.03|93.63|95.93|93.53|96.03|93.63|95.46|93.06|0
1651499490000|2022-05-02 13:51:30|96.41|94.01|98.15|95.75|98.15|95.75|96.13|93.73|0
1651499500000|2022-05-02 13:51:40|97.71|95.31|98.05|95.65|98.05|95.65|97.47|95.07|0
1651499510000|2022-05-02 13:51:50|98.68|96.28|99.07|96.67|99.12|96.72|98.68|96.28|0
1651499520000|2022-05-02 13:52:00|99.9|97.5|99.31|96.91|100.2|97.8|99.31|96.91|0
1651499530000|2022-05-02 13:52:10|98.92|96.52|98.83|96.43|100.15|97.75|98.83|96.43|0
1651499540000|2022-05-02 13:52:20|98.53|96.13|98.34|95.94|98.83|96.43|98.34|95.94|0
1651499550000|2022-05-02 13:52:30|98.05|95.65|98.53|96.13|98.53|96.13|97.86|95.46|0
1651499560000|2022-05-02 13:52:40|98.83|96.43|99.71|97.31|99.71|97.31|98.83|96.43|0
1651499570000|2022-05-02 13:52:50|100.2|97.8|99.8|97.4|100.2|97.8|99.8|97.4|0
1651499580000|2022-05-02 13:53:00|100|97.6|100|97.6|100.39|97.99|100|97.6|0
1651499590000|2022-05-02 13:53:10|100.29|97.89|100.29|97.89|100.39|97.99|99.9|97.5|0
1651499600000|2022-05-02 13:53:20|100.2|97.8|100|97.6|100.69|98.29|100|97.6|0
1651499610000|2022-05-02 13:53:30|99.61|97.21|98.92|96.52|99.61|97.21|98.92|96.52|0
1651499620000|2022-05-02 13:53:40|98.44|96.04|98.83|96.43|98.83|96.43|98.44|96.04|0
1651499630000|2022-05-02 13:53:50|100|97.6|100.88|98.48|100.88|98.48|100|97.6|0
1651499640000|2022-05-02 13:54:00|100.79|98.39|99.7|97.3|100.79|98.39|99.51|97.11|0
1651499650000|2022-05-02 13:54:10|99.51|97.11|100.39|97.99|100.39|97.99|99.51|97.11|0
1651499660000|2022-05-02 13:54:20|99.75|97.35|100.59|98.19|100.69|98.29|99.75|97.35|0
1651499670000|2022-05-02 13:54:30|99.7|97.3|99.51|97.11|99.9|97.5|99.51|97.11|0
1651499680000|2022-05-02 13:54:40|99.31|96.91|99.8|97.4|99.8|97.4|99.31|96.91|0
1651499690000|2022-05-02 13:54:50|99.9|97.5|100.88|98.48|100.88|98.48|99.9|97.5|0
1651499700000|2022-05-02 13:55:00|100.78|98.38|100.59|98.19|100.88|98.48|100.59|98.19|0
1651499710000|2022-05-02 13:55:10|100.19|97.79|99.21|96.81|100.19|97.79|98.43|96.03|0
1651499720000|2022-05-02 13:55:20|99.12|96.72|100.88|98.48|101.18|98.78|99.12|96.72|0
1651499730000|2022-05-02 13:55:30|100.34|97.94|100.93|98.53|100.93|98.53|100.34|97.94|0
1651499740000|2022-05-02 13:55:40|100.68|98.28|100.39|97.99|100.68|98.28|100.29|97.89|0
1651499750000|2022-05-02 13:55:50|100.09|97.69|100.59|98.19|100.59|98.19|100.09|97.69|0
1651499760000|2022-05-02 13:56:00|100.04|97.64|100.88|98.48|100.88|98.48|99.9|97.5|0
1651499770000|2022-05-02 13:56:10|101.18|98.78|101.28|98.88|101.48|99.08|101.18|98.78|0
1651499780000|2022-05-02 13:56:20|101.38|98.98|99.55|97.15|101.38|98.98|99.55|97.15|0
1651499790000|2022-05-02 13:56:30|99.11|96.71|100.19|97.79|100.19|97.79|99.11|96.71|0
1651499800000|2022-05-02 13:56:40|100.34|97.94|101.47|99.07|101.47|99.07|100.34|97.94|0
1651499810000|2022-05-02 13:56:50|101.28|98.88|101.42|99.02|101.42|99.02|100.98|98.58|0
1651499820000|2022-05-02 13:57:00|102.17|99.77|103.87|101.47|103.87|101.47|102.17|99.77|0
1651499830000|2022-05-02 13:57:10|103.97|101.57|103.97|101.57|104.17|101.77|103.97|101.57|0
1651499840000|2022-05-02 13:57:20|103.67|101.27|103.47|101.07|103.67|101.27|103.47|101.07|0
1651499850000|2022-05-02 13:57:30|103.27|100.87|103.47|101.07|103.77|101.37|103.27|100.87|0
1651499860000|2022-05-02 13:57:40|103.27|100.87|102.22|99.82|103.27|100.87|102.22|99.82|0
1651499870000|2022-05-02 13:57:50|101.77|99.37|102.57|100.17|102.57|100.17|101.77|99.37|0
1651499880000|2022-05-02 13:58:00|102.77|100.37|102.67|100.27|102.97|100.57|102.67|100.27|0
1651499890000|2022-05-02 13:58:10|102.27|99.87|102.07|99.67|102.27|99.87|101.97|99.57|0
1651499900000|2022-05-02 13:58:20|101.77|99.37|101.77|99.37|101.77|99.37|101.57|99.17|0
1651499910000|2022-05-02 13:58:30|102.07|99.67|102.47|100.07|102.57|100.17|102.07|99.67|0
1651499920000|2022-05-02 13:58:40|102.87|100.47|102.61|100.21|102.87|100.47|102.61|100.21|0
1651499930000|2022-05-02 13:58:50|103.27|100.87|103.27|100.87|103.37|100.97|103.27|100.87|0
1651499940000|2022-05-02 13:59:00|102.41|100.01|102.67|100.27|102.67|100.27|102.37|99.97|0
1651499950000|2022-05-02 13:59:10|102.27|99.87|102.27|99.87|102.27|99.87|102.17|99.77|0
1651499960000|2022-05-02 13:59:20|101.87|99.47|101.57|99.17|102.07|99.67|101.42|99.02|0
1651499970000|2022-05-02 13:59:30|101.92|99.52|101.57|99.17|101.92|99.52|101.57|99.17|0
1651499980000|2022-05-02 13:59:40|101.62|99.22|101.82|99.42|102.11|99.71|101.62|99.22|0
1651499990000|2022-05-02 13:59:50|101.17|98.77|101.47|99.07|101.62|99.22|101.17|98.77|0
1651500000000|2022-05-02 14:00:00|101.32|98.92|100.24|97.84|101.32|98.92|100.24|97.84|0
1651500010000|2022-05-02 14:00:10|99.01|96.61|97.46|95.06|99.84|97.44|97.46|95.06|0
1651500020000|2022-05-02 14:00:20|97.65|95.25|98.86|96.46|98.86|96.46|97.65|95.25|0
1651500030000|2022-05-02 14:00:30|99.65|97.25|101.17|98.77|101.17|98.77|99.65|97.25|0
1651500040000|2022-05-02 14:00:40|101.72|99.32|102.66|100.26|102.76|100.36|101.72|99.32|0
1651500050000|2022-05-02 14:00:50|102.36|99.96|102.17|99.77|102.36|99.96|101.67|99.27|0
1651500060000|2022-05-02 14:01:00|102.66|100.26|101.97|99.57|102.66|100.26|101.37|98.97|0
1651500070000|2022-05-02 14:01:10|102.96|100.56|102.96|100.56|102.96|100.56|102.36|99.96|0
1651500080000|2022-05-02 14:01:20|102.16|99.76|101.57|99.17|102.16|99.76|101.37|98.97|0
1651500090000|2022-05-02 14:01:30|101.17|98.77|101.87|99.47|101.87|99.47|100.78|98.38|0
1651500100000|2022-05-02 14:01:40|102.11|99.71|101.81|99.41|102.46|100.06|101.81|99.41|0
1651500110000|2022-05-02 14:01:50|101.47|99.07|101.57|99.17|101.57|99.17|100.97|98.57|0
1651500120000|2022-05-02 14:02:00|101.47|99.07|99.7|97.3|101.47|99.07|99.7|97.3|0
1651500130000|2022-05-02 14:02:10|100.38|97.98|100.82|98.42|100.82|98.42|100.19|97.79|0
1651500140000|2022-05-02 14:02:20|100.87|98.47|100.78|98.38|101.27|98.87|100.78|98.38|0
1651500150000|2022-05-02 14:02:30|100.87|98.47|100.38|97.98|100.87|98.47|100.38|97.98|0
1651500160000|2022-05-02 14:02:40|100.58|98.18|102.36|99.96|102.36|99.96|100.58|98.18|0
1651500170000|2022-05-02 14:02:50|102.06|99.66|101.22|98.82|102.06|99.66|101.22|98.82|0
1651500180000|2022-05-02 14:03:00|101.57|99.17|101.37|98.97|101.57|99.17|101.17|98.77|0
1651500190000|2022-05-02 14:03:10|102.36|99.96|102.66|100.26|102.66|100.26|102.16|99.76|0
1651500200000|2022-05-02 14:03:20|102.36|99.96|101.07|98.67|102.36|99.96|101.07|98.67|0
1651500210000|2022-05-02 14:03:30|101.47|99.07|101.67|99.27|101.67|99.27|101.17|98.77|0
1651500220000|2022-05-02 14:03:40|100.77|98.37|100.13|97.73|100.77|98.37|100.13|97.73|0
1651500230000|2022-05-02 14:03:50|100.28|97.88|100.87|98.47|100.87|98.47|100.28|97.88|0
1651500240000|2022-05-02 14:04:00|101.17|98.77|101.47|99.07|101.47|99.07|101.07|98.67|0
1651500250000|2022-05-02 14:04:10|101.37|98.97|101.66|99.26|101.66|99.26|101.27|98.87|0
1651500260000|2022-05-02 14:04:20|101.81|99.41|101.57|99.17|102.11|99.71|101.57|99.17|0
1651500270000|2022-05-02 14:04:30|100.97|98.57|101.17|98.77|101.37|98.97|100.97|98.57|0
1651500280000|2022-05-02 14:04:40|101.96|99.56|103.16|100.76|103.16|100.76|101.96|99.56|0
1651500290000|2022-05-02 14:04:50|103.36|100.96|102.51|100.11|103.36|100.96|102.51|100.11|0
1651500300000|2022-05-02 14:05:00|102.76|100.36|102.46|100.06|102.96|100.56|102.26|99.86|0
1651500310000|2022-05-02 14:05:10|102.41|100.01|101.86|99.46|102.41|100.01|101.37|98.97|0
1651500320000|2022-05-02 14:05:20|102.06|99.66|101.47|99.07|102.06|99.66|101.47|99.07|0
1651500330000|2022-05-02 14:05:30|101.27|98.87|100.43|98.03|101.27|98.87|100.43|98.03|0
1651500340000|2022-05-02 14:05:40|100.58|98.18|100.58|98.18|100.67|98.27|100.38|97.98|0
1651500350000|2022-05-02 14:05:50|100.38|97.98|99.84|97.44|100.38|97.98|99.84|97.44|0
1651500360000|2022-05-02 14:06:00|98.81|96.41|97.65|95.25|98.81|96.41|97.65|95.25|0
1651500370000|2022-05-02 14:06:10|97.36|94.96|96.97|94.57|97.36|94.96|96.88|94.48|0
1651500380000|2022-05-02 14:06:20|97.17|94.77|96.97|94.57|97.45|95.05|96.97|94.57|0
1651500390000|2022-05-02 14:06:30|96.3|93.9|96.49|94.09|96.49|94.09|96.3|93.9|0
1651500400000|2022-05-02 14:06:40|96.11|93.71|96.01|93.61|96.11|93.71|95.63|93.23|0
1651500410000|2022-05-02 14:06:50|95.35|92.95|94.3|91.9|95.35|92.95|94.12|91.72|0
1651500420000|2022-05-02 14:07:00|94.21|91.81|93.55|91.15|94.21|91.81|93.55|91.15|0
1651500430000|2022-05-02 14:07:10|94.02|91.62|94.87|92.47|94.87|92.47|94.02|91.62|0
1651500440000|2022-05-02 14:07:20|94.21|91.81|93.36|90.96|94.21|91.81|93.36|90.96|0
1651500450000|2022-05-02 14:07:30|93.83|91.43|94.49|92.09|94.49|92.09|93.83|91.43|0
1651500460000|2022-05-02 14:07:40|94.68|92.28|94.78|92.38|95.01|92.61|94.68|92.28|0
1651500470000|2022-05-02 14:07:50|94.68|92.28|95.06|92.66|95.06|92.66|94.68|92.28|0
1651500480000|2022-05-02 14:08:00|94.87|92.47|94.97|92.57|95.25|92.85|94.87|92.47|0
1651500490000|2022-05-02 14:08:10|94.87|92.47|94.78|92.38|94.87|92.47|94.59|92.19|0
1651500500000|2022-05-02 14:08:20|94.87|92.47|94.3|91.9|94.87|92.47|94.3|91.9|0
1651500510000|2022-05-02 14:08:30|94.87|92.47|94.87|92.47|95.25|92.85|94.87|92.47|0
1651500520000|2022-05-02 14:08:40|94.68|92.28|94.78|92.38|94.78|92.38|94.3|91.9|0
1651500530000|2022-05-02 14:08:50|94.59|92.19|95.01|92.61|95.11|92.71|94.59|92.19|0
1651500540000|2022-05-02 14:09:00|94.59|92.19|93.93|91.53|94.59|92.19|93.83|91.43|0
1651500550000|2022-05-02 14:09:10|94.02|91.62|93.64|91.24|94.02|91.62|93.55|91.15|0
1651500560000|2022-05-02 14:09:20|93.55|91.15|93.45|91.05|93.83|91.43|93.45|91.05|0
1651500570000|2022-05-02 14:09:30|93.83|91.43|93.64|91.24|94.21|91.81|93.64|91.24|0
1651500580000|2022-05-02 14:09:40|93.83|91.43|94.3|91.9|94.4|92|93.83|91.43|0
1651500590000|2022-05-02 14:09:50|94.96|92.56|94.3|91.9|94.96|92.56|94.3|91.9|0
1651500600000|2022-05-02 14:10:00|94.49|92.09|93.55|91.15|94.49|92.09|93.55|91.15|0
1651500610000|2022-05-02 14:10:10|93.74|91.34|93.22|90.82|93.74|91.34|93.22|90.82|0
1651500620000|2022-05-02 14:10:20|93.08|90.68|93.08|90.68|93.17|90.77|93.08|90.68|0
1651500630000|2022-05-02 14:10:30|93.45|91.05|93.08|90.68|93.45|91.05|93.08|90.68|0
1651500640000|2022-05-02 14:10:40|92.99|90.59|93.36|90.96|93.74|91.34|92.99|90.59|0
1651500650000|2022-05-02 14:10:50|93.5|91.1|94.02|91.62|94.02|91.62|93.36|90.96|0
1651500660000|2022-05-02 14:11:00|94.11|91.71|94.49|92.09|94.49|92.09|93.78|91.38|0
1651500670000|2022-05-02 14:11:10|94.77|92.37|94.87|92.47|94.87|92.47|94.68|92.28|0
1651500680000|2022-05-02 14:11:20|95.63|93.23|95.72|93.32|96.2|93.8|95.63|93.23|0
1651500690000|2022-05-02 14:11:30|95.63|93.23|94.68|92.28|95.63|93.23|94.68|92.28|0
1651500700000|2022-05-02 14:11:40|94.63|92.23|94.77|92.37|95.1|92.7|94.49|92.09|0
1651500710000|2022-05-02 14:11:50|95.44|93.04|95.72|93.32|95.91|93.51|95.44|93.04|0
1651500720000|2022-05-02 14:12:00|95.91|93.51|96.77|94.37|96.77|94.37|95.91|93.51|0
1651500730000|2022-05-02 14:12:10|97.26|94.86|95.91|93.51|97.26|94.86|95.91|93.51|0
1651500740000|2022-05-02 14:12:20|96.01|93.61|94.39|91.99|96.01|93.61|94.39|91.99|0
1651500750000|2022-05-02 14:12:30|93.64|91.24|93.08|90.68|93.64|91.24|93.08|90.68|0
1651500760000|2022-05-02 14:12:40|93.59|91.19|93.64|91.24|93.64|91.24|93.22|90.82|0
1651500770000|2022-05-02 14:12:50|93.83|91.43|92.98|90.58|93.92|91.52|92.98|90.58|0
1651500780000|2022-05-02 14:13:00|93.17|90.77|93.83|91.43|93.83|91.43|93.17|90.77|0
1651500790000|2022-05-02 14:13:10|93.45|91.05|93.73|91.33|93.92|91.52|93.36|90.96|0
1651500800000|2022-05-02 14:13:20|93.26|90.86|93.26|90.86|93.45|91.05|93.17|90.77|0
1651500810000|2022-05-02 14:13:30|93.36|90.96|93.36|90.96|93.64|91.24|93.26|90.86|0
1651500820000|2022-05-02 14:13:40|92.89|90.49|92.8|90.4|93.12|90.72|92.8|90.4|0
1651500830000|2022-05-02 14:13:50|92.98|90.58|94.2|91.8|94.2|91.8|92.98|90.58|0
1651500840000|2022-05-02 14:14:00|93.92|91.52|94.49|92.09|94.49|92.09|93.92|91.52|0
1651500850000|2022-05-02 14:14:10|94.96|92.56|94.63|92.23|95.05|92.65|94.63|92.23|0
1651500860000|2022-05-02 14:14:20|94.67|92.27|94.96|92.56|94.96|92.56|94.58|92.18|0
1651500870000|2022-05-02 14:14:30|94.81|92.41|94.11|91.71|94.81|92.41|94.11|91.71|0
1651500880000|2022-05-02 14:14:40|94.06|91.66|94.3|91.9|94.39|91.99|94.06|91.66|0
1651500890000|2022-05-02 14:14:50|94.11|91.71|94.58|92.18|94.77|92.37|94.11|91.71|0
1651500900000|2022-05-02 14:15:00|94.86|92.46|93.92|91.52|94.86|92.46|93.92|91.52|0
1651500910000|2022-05-02 14:15:10|94.2|91.8|93.64|91.24|94.2|91.8|93.54|91.14|0
1651500920000|2022-05-02 14:15:20|93.82|91.42|93.45|91.05|93.82|91.42|93.45|91.05|0
1651500930000|2022-05-02 14:15:30|93.54|91.14|92.98|90.58|93.54|91.14|92.7|90.3|0
1651500940000|2022-05-02 14:15:40|92.89|90.49|92.89|90.49|92.98|90.58|92.89|90.49|0
1651500950000|2022-05-02 14:15:50|93.73|91.33|94.58|92.18|94.58|92.18|93.73|91.33|0
1651500960000|2022-05-02 14:16:00|93.92|91.52|93.45|91.05|94.01|91.61|93.35|90.95|0
1651500970000|2022-05-02 14:16:10|93.64|91.24|95.24|92.84|95.24|92.84|93.64|91.24|0
1651500980000|2022-05-02 14:16:20|95.15|92.75|95.15|92.75|95.43|93.03|95.15|92.75|0
1651500990000|2022-05-02 14:16:30|94.86|92.46|93.92|91.52|94.86|92.46|93.92|91.52|0
1651501000000|2022-05-02 14:16:40|93.26|90.86|93.49|91.09|93.63|91.23|93.17|90.77|0
1651501010000|2022-05-02 14:16:50|93.54|91.14|93.35|90.95|93.54|91.14|92.98|90.58|0
1651501020000|2022-05-02 14:17:00|93.07|90.67|93.17|90.77|93.26|90.86|93.07|90.67|0
1651501030000|2022-05-02 14:17:10|93.26|90.86|93.82|91.42|93.82|91.42|93.17|90.77|0
1651501040000|2022-05-02 14:17:20|93.92|91.52|94.48|92.08|94.48|92.08|93.92|91.52|0
1651501050000|2022-05-02 14:17:30|93.97|91.57|95.01|92.61|95.01|92.61|93.97|91.57|0
1651501060000|2022-05-02 14:17:40|95.68|93.28|94.73|92.33|95.68|93.28|94.73|92.33|0
1651501070000|2022-05-02 14:17:50|94.35|91.95|94.07|91.67|94.35|91.95|94.07|91.67|0
1651501080000|2022-05-02 14:18:00|93.97|91.57|93.88|91.48|94.35|91.95|93.69|91.29|0
1651501090000|2022-05-02 14:18:10|94.44|92.04|94.63|92.23|94.73|92.33|93.97|91.57|0
1651501100000|2022-05-02 14:18:20|95.78|93.38|96.16|93.76|96.26|93.86|95.78|93.38|0
1651501110000|2022-05-02 14:18:30|97.41|95.01|98.19|95.79|98.19|95.79|97.41|95.01|0
1651501120000|2022-05-02 14:18:40|98.48|96.08|98.04|95.64|98.82|96.42|98.04|95.64|0
1651501130000|2022-05-02 14:18:50|97.51|95.11|97.03|94.63|97.55|95.15|97.03|94.63|0
1651501140000|2022-05-02 14:19:00|96.83|94.43|97.12|94.72|97.12|94.72|96.74|94.34|0
1651501150000|2022-05-02 14:19:10|98.28|95.88|98.19|95.79|98.28|95.88|98.09|95.69|0
1651501160000|2022-05-02 14:19:20|98.87|96.47|97.65|95.25|98.87|96.47|97.65|95.25|0
1651501170000|2022-05-02 14:19:30|97.31|94.91|97.02|94.62|97.46|95.06|97.02|94.62|0
1651501180000|2022-05-02 14:19:40|97.41|95.01|98.19|95.79|98.19|95.79|97.41|95.01|0
1651501190000|2022-05-02 14:19:50|98.48|96.08|99.46|97.06|99.55|97.15|98.48|96.08|0
1651501200000|2022-05-02 14:20:00|98.58|96.18|99.06|96.66|99.06|96.66|98.58|96.18|0
1651501210000|2022-05-02 14:20:10|98.87|96.47|98.28|95.88|99.26|96.86|98.28|95.88|0
1651501220000|2022-05-02 14:20:20|97.99|95.59|98.28|95.88|98.28|95.88|97.99|95.59|0
1651501230000|2022-05-02 14:20:30|98.09|95.69|98.77|96.37|98.77|96.37|98.09|95.69|0
1651501240000|2022-05-02 14:20:40|98.43|96.03|97.99|95.59|98.43|96.03|97.99|95.59|0
1651501250000|2022-05-02 14:20:50|97.89|95.49|98.09|95.69|98.09|95.69|97.7|95.3|0
1651501260000|2022-05-02 14:21:00|97.51|95.11|98.19|95.79|98.19|95.79|97.46|95.06|0
1651501270000|2022-05-02 14:21:10|97.94|95.54|97.6|95.2|97.94|95.54|97.51|95.11|0
1651501280000|2022-05-02 14:21:20|97.7|95.3|97.94|95.54|97.94|95.54|97.22|94.82|0
1651501290000|2022-05-02 14:21:30|97.41|95.01|97.41|95.01|97.7|95.3|97.41|95.01|0
1651501300000|2022-05-02 14:21:40|97.6|95.2|99.06|96.66|99.06|96.66|97.6|95.2|0
1651501310000|2022-05-02 14:21:50|99.16|96.76|97.8|95.4|99.16|96.76|97.8|95.4|0
1651501320000|2022-05-02 14:22:00|98.18|95.78|98.28|95.88|98.72|96.32|98.18|95.78|0
1651501330000|2022-05-02 14:22:10|98.48|96.08|98.67|96.27|98.67|96.27|98.28|95.88|0
1651501340000|2022-05-02 14:22:20|97.99|95.59|96.92|94.52|97.99|95.59|96.92|94.52|0
1651501350000|2022-05-02 14:22:30|96.64|94.24|96.35|93.95|96.64|94.24|96.06|93.66|0
1651501360000|2022-05-02 14:22:40|96.68|94.28|97.79|95.39|97.79|95.39|96.68|94.28|0
1651501370000|2022-05-02 14:22:50|97.7|95.3|97.99|95.59|97.99|95.59|97.55|95.15|0
1651501380000|2022-05-02 14:23:00|97.7|95.3|97.7|95.3|97.99|95.59|97.7|95.3|0
1651501390000|2022-05-02 14:23:10|98.52|96.12|98.47|96.07|98.52|96.12|98.18|95.78|0
1651501400000|2022-05-02 14:23:20|98.28|95.88|99.16|96.76|99.16|96.76|98.28|95.88|0
1651501410000|2022-05-02 14:23:30|99.06|96.66|99.35|96.95|99.35|96.95|99.06|96.66|0
1651501420000|2022-05-02 14:23:40|99.26|96.86|99.65|97.25|99.65|97.25|99.26|96.86|0
1651501430000|2022-05-02 14:23:50|99.75|97.35|99.65|97.25|99.75|97.35|99.35|96.95|0
1651501440000|2022-05-02 14:24:00|99.75|97.35|100.95|98.55|101.25|98.85|99.55|97.15|0
1651501450000|2022-05-02 14:24:10|98.18|95.78|98.23|95.83|98.23|95.83|97.84|95.44|0
1651501460000|2022-05-02 14:24:20|100.44|98.04|102.43|100.03|102.43|100.03|100.44|98.04|0
1651501470000|2022-05-02 14:24:30|102.88|100.48|104.24|101.84|104.24|101.84|102.88|100.48|0
1651501480000|2022-05-02 14:24:40|103.43|101.03|103.73|101.33|103.73|101.33|103.23|100.83|0
1651501490000|2022-05-02 14:24:50|104.03|101.63|103.83|101.43|104.44|102.04|103.83|101.43|0
1651501500000|2022-05-02 14:25:00|104.03|101.63|102.93|100.53|104.03|101.63|102.93|100.53|0
1651501510000|2022-05-02 14:25:10|103.33|100.93|103.33|100.93|103.43|101.03|103.33|100.93|0
1651501520000|2022-05-02 14:25:20|103.68|101.28|104.03|101.63|104.08|101.68|103.68|101.28|0
1651501530000|2022-05-02 14:25:30|104.14|101.74|104.64|102.24|104.64|102.24|103.83|101.43|0
1651501540000|2022-05-02 14:25:40|104.84|102.44|104.84|102.44|105.25|102.85|104.84|102.44|0
1651501550000|2022-05-02 14:25:50|105.96|103.56|106.07|103.67|106.32|103.92|105.96|103.56|0
1651501560000|2022-05-02 14:26:00|106.89|104.49|107.09|104.69|107.3|104.9|106.89|104.49|0
1651501570000|2022-05-02 14:26:10|107.24|104.84|107.19|104.79|107.24|104.84|107.09|104.69|0
1651501580000|2022-05-02 14:26:20|107.5|105.1|108.85|106.45|108.96|106.56|107.5|105.1|0
1651501590000|2022-05-02 14:26:30|108.75|106.35|108.75|106.35|109.06|106.66|108.75|106.35|0
1651501600000|2022-05-02 14:26:40|109.06|106.66|112.39|109.99|113.13|110.73|108.75|106.35|0
1651501610000|2022-05-02 14:26:50|112.5|110.1|110.77|108.37|112.5|110.1|110.56|108.16|0
1651501620000|2022-05-02 14:27:00|109.94|107.54|106.92|104.52|109.94|107.54|106.92|104.52|0
1651501630000|2022-05-02 14:27:10|106.18|103.78|105.31|102.91|106.18|103.78|105.31|102.91|0
1651501640000|2022-05-02 14:27:20|105.36|102.96|106.24|103.84|106.24|103.84|105.36|102.96|0
1651501650000|2022-05-02 14:27:30|105.82|103.42|105.93|103.53|106.24|103.84|105.77|103.37|0
1651501660000|2022-05-02 14:27:40|105.82|103.42|105.82|103.42|105.82|103.42|105.82|103.42|0
1651501670000|2022-05-02 14:27:50|105.77|103.37|105.82|103.42|105.82|103.42|105.52|103.12|0
1651501680000|2022-05-02 14:28:00|105.72|103.32|105.93|103.53|106.03|103.63|105.72|103.32|0
1651501690000|2022-05-02 14:28:10|105.82|103.42|105.62|103.22|106.03|103.63|105.62|103.22|0
1651501700000|2022-05-02 14:28:20|105.21|102.81|105.77|103.37|105.77|103.37|105.21|102.81|0
1651501710000|2022-05-02 14:28:30|105.72|103.32|105.82|103.42|105.82|103.42|105.51|103.11|0
1651501720000|2022-05-02 14:28:40|105.72|103.32|106.54|104.14|106.54|104.14|105.72|103.32|0
1651501730000|2022-05-02 14:28:50|106.59|104.19|105.72|103.32|106.59|104.19|105.72|103.32|0
1651501740000|2022-05-02 14:29:00|105.97|103.57|106.44|104.04|106.44|104.04|105.97|103.57|0
1651501750000|2022-05-02 14:29:10|106.54|104.14|106.65|104.25|106.65|104.25|106.54|104.14|0
1651501760000|2022-05-02 14:29:20|106.96|104.56|106.96|104.56|107.06|104.66|106.96|104.56|0
1651501770000|2022-05-02 14:29:30|106.85|104.45|107.79|105.39|107.79|105.39|106.85|104.45|0
1651501780000|2022-05-02 14:29:40|107.68|105.28|108.31|105.91|108.31|105.91|107.68|105.28|0
1651501790000|2022-05-02 14:29:50|107.68|105.28|106.23|103.83|107.68|105.28|106.23|103.83|0
1651501800000|2022-05-02 14:30:00|107.27|104.87|107.68|105.28|107.79|105.39|107.27|104.87|0
1651501810000|2022-05-02 14:30:10|107.89|105.49|108.62|106.22|108.62|106.22|107.89|105.49|0
1651501820000|2022-05-02 14:30:20|108.83|106.43|109.67|107.27|109.83|107.43|108.83|106.43|0
1651501830000|2022-05-02 14:30:30|109.46|107.06|110.09|107.69|110.09|107.69|109.46|107.06|0
1651501840000|2022-05-02 14:30:40|110.51|108.11|109.56|107.16|110.51|108.11|109.56|107.16|0
1651501850000|2022-05-02 14:30:50|109.46|107.06|109.98|107.58|110.09|107.69|109.46|107.06|0
1651501860000|2022-05-02 14:31:00|110.41|108.01|110.94|108.54|110.94|108.54|110.3|107.9|0
1651501870000|2022-05-02 14:31:10|111.15|108.75|111.47|109.07|112.21|109.81|111.15|108.75|0
1651501880000|2022-05-02 14:31:20|112.11|109.71|112.53|110.13|112.53|110.13|111.89|109.49|0
1651501890000|2022-05-02 14:31:30|112.32|109.92|112.11|109.71|112.37|109.97|112.11|109.71|0
1651501900000|2022-05-02 14:31:40|112.21|109.81|111.57|109.17|112.43|110.03|111.57|109.17|0
1651501910000|2022-05-02 14:31:50|111.68|109.28|110.51|108.11|111.68|109.28|110.51|108.11|0
1651501920000|2022-05-02 14:32:00|110.41|108.01|111.36|108.96|111.36|108.96|110.19|107.79|0
1651501930000|2022-05-02 14:32:10|111.89|109.49|110.93|108.53|111.89|109.49|110.93|108.53|0
1651501940000|2022-05-02 14:32:20|110.67|108.27|110.41|108.01|110.72|108.32|110.41|108.01|0
1651501950000|2022-05-02 14:32:30|110.93|108.53|110.88|108.48|111.15|108.75|110.88|108.48|0
1651501960000|2022-05-02 14:32:40|110.72|108.32|110.62|108.22|110.72|108.32|110.51|108.11|0
1651501970000|2022-05-02 14:32:50|110.46|108.06|110.4|108|110.46|108.06|110.4|108|0
1651501980000|2022-05-02 14:33:00|110.24|107.84|109.98|107.58|110.24|107.84|109.67|107.27|0
1651501990000|2022-05-02 14:33:10|109.67|107.27|109.67|107.27|109.93|107.53|109.67|107.27|0
1651502000000|2022-05-02 14:33:20|109.56|107.16|109.46|107.06|109.56|107.16|109.46|107.06|0
1651502010000|2022-05-02 14:33:30|109.35|106.95|109.46|107.06|109.67|107.27|109.35|106.95|0
1651502020000|2022-05-02 14:33:40|109.67|107.27|110.09|107.69|110.09|107.69|109.67|107.27|0
1651502030000|2022-05-02 14:33:50|109.88|107.48|110.19|107.79|110.19|107.79|109.77|107.37|0
1651502040000|2022-05-02 14:34:00|110.51|108.11|110.3|107.9|110.67|108.27|110.3|107.9|0
1651502050000|2022-05-02 14:34:10|110.51|108.11|110.93|108.53|110.93|108.53|110.4|108|0
1651502060000|2022-05-02 14:34:20|110.83|108.43|110.3|107.9|110.93|108.53|110.3|107.9|0
1651502070000|2022-05-02 14:34:30|109.98|107.58|110.09|107.69|110.19|107.79|109.98|107.58|0
1651502080000|2022-05-02 14:34:40|109.98|107.58|109.98|107.58|109.98|107.58|109.72|107.32|0
1651502090000|2022-05-02 14:34:50|109.77|107.37|109.66|107.26|109.87|107.47|109.66|107.26|0
1651502100000|2022-05-02 14:35:00|109.45|107.05|109.77|107.37|110.19|107.79|109.45|107.05|0
1651502110000|2022-05-02 14:35:10|110.09|107.69|108.93|106.53|110.09|107.69|108.93|106.53|0
1651502120000|2022-05-02 14:35:20|109.24|106.84|109.87|107.47|109.87|107.47|109.24|106.84|0
1651502130000|2022-05-02 14:35:30|109.45|107.05|108.66|106.26|109.45|107.05|108.66|106.26|0
1651502140000|2022-05-02 14:35:40|107.78|105.38|107.05|104.65|107.78|105.38|107.05|104.65|0
1651502150000|2022-05-02 14:35:50|107.36|104.96|107.05|104.65|107.36|104.96|106.85|104.45|0
1651502160000|2022-05-02 14:36:00|107.16|104.76|106.64|104.24|107.16|104.76|106.28|103.88|0
1651502170000|2022-05-02 14:36:10|106.69|104.29|106.64|104.24|106.69|104.29|106.12|103.72|0
1651502180000|2022-05-02 14:36:20|106.85|104.45|106.43|104.03|106.95|104.55|106.33|103.93|0
1651502190000|2022-05-02 14:36:30|106.64|104.24|106.85|104.45|106.85|104.45|106.64|104.24|0
1651502200000|2022-05-02 14:36:40|107.16|104.76|106.48|104.08|107.16|104.76|106.48|104.08|0
1651502210000|2022-05-02 14:36:50|106.43|104.03|105.4|103|106.43|104.03|105.4|103|0
1651502220000|2022-05-02 14:37:00|105.1|102.7|105.71|103.31|105.71|103.31|105.1|102.7|0
1651502230000|2022-05-02 14:37:10|106.02|103.62|106.84|104.44|106.84|104.44|106.02|103.62|0
1651502240000|2022-05-02 14:37:20|107.62|105.22|107.16|104.76|107.62|105.22|107.16|104.76|0
1651502250000|2022-05-02 14:37:30|107.57|105.17|107.36|104.96|107.99|105.59|107.36|104.96|0
1651502260000|2022-05-02 14:37:40|107.15|104.75|107.26|104.86|107.26|104.86|107.05|104.65|0
1651502270000|2022-05-02 14:37:50|107.41|105.01|107.26|104.86|107.41|105.01|106.95|104.55|0
1651502280000|2022-05-02 14:38:00|106.95|104.55|107.2|104.8|107.47|105.07|106.95|104.55|0
1651502290000|2022-05-02 14:38:10|106.95|104.55|107.36|104.96|107.36|104.96|106.95|104.55|0
1651502300000|2022-05-02 14:38:20|107.05|104.65|107.36|104.96|107.36|104.96|107.05|104.65|0
1651502310000|2022-05-02 14:38:30|107.05|104.65|106.53|104.13|107.05|104.65|106.33|103.93|0
1651502320000|2022-05-02 14:38:40|106.84|104.44|107.15|104.75|107.36|104.96|106.84|104.44|0
1651502330000|2022-05-02 14:38:50|107.46|105.06|106.53|104.13|107.46|105.06|106.53|104.13|0
1651502340000|2022-05-02 14:39:00|106.12|103.72|105.5|103.1|106.12|103.72|105.3|102.9|0
1651502350000|2022-05-02 14:39:10|105.4|103|106.33|103.93|106.33|103.93|105.4|103|0
1651502360000|2022-05-02 14:39:20|106.79|104.39|106.84|104.44|107.15|104.75|106.79|104.39|0
1651502370000|2022-05-02 14:39:30|106.33|103.93|106.22|103.82|106.33|103.93|105.91|103.51|0
1651502380000|2022-05-02 14:39:40|106.33|103.93|107.36|104.96|107.36|104.96|106.33|103.93|0
1651502390000|2022-05-02 14:39:50|107.15|104.75|107.57|105.17|107.67|105.27|107.15|104.75|0
1651502400000|2022-05-02 14:40:00|107.46|105.06|108.4|106|108.4|106|107.46|105.06|0
1651502410000|2022-05-02 14:40:10|108.51|106.11|108.03|105.63|108.51|106.11|107.98|105.58|0
1651502420000|2022-05-02 14:40:20|107.57|105.17|107.57|105.17|107.57|105.17|107.36|104.96|0
1651502430000|2022-05-02 14:40:30|107.26|104.86|107.17|104.77|107.27|104.87|106.96|104.56|0
1651502440000|2022-05-02 14:40:40|107.48|105.08|106.96|104.56|107.48|105.08|106.96|104.56|0
1651502450000|2022-05-02 14:40:50|107.48|105.08|108.1|105.7|108.1|105.7|107.48|105.08|0
1651502460000|2022-05-02 14:41:00|107.58|105.18|108.21|105.81|108.21|105.81|107.58|105.18|0
1651502470000|2022-05-02 14:41:10|108.62|106.22|108.52|106.12|108.62|106.22|108.21|105.81|0
1651502480000|2022-05-02 14:41:20|108.31|105.91|108|105.6|108.31|105.91|107.94|105.54|0
1651502490000|2022-05-02 14:41:30|107.48|105.08|107.58|105.18|107.58|105.18|107.17|104.77|0
1651502500000|2022-05-02 14:41:40|107.37|104.97|108.1|105.7|108.1|105.7|107.37|104.97|0
1651502510000|2022-05-02 14:41:50|108.31|105.91|108.41|106.01|108.41|106.01|108.21|105.81|0
1651502520000|2022-05-02 14:42:00|108.52|106.12|108.41|106.01|108.52|106.12|108.1|105.7|0
1651502530000|2022-05-02 14:42:10|108.52|106.12|109.04|106.64|109.04|106.64|108.52|106.12|0
1651502540000|2022-05-02 14:42:20|108.94|106.54|109.25|106.85|109.46|107.06|108.88|106.48|0
1651502550000|2022-05-02 14:42:30|109.14|106.74|109.4|107|109.67|107.27|109.14|106.74|0
1651502560000|2022-05-02 14:42:40|110.09|107.69|110.51|108.11|111.25|108.85|110.09|107.69|0
1651502570000|2022-05-02 14:42:50|110.41|108.01|109.88|107.48|110.41|108.01|109.88|107.48|0
1651502580000|2022-05-02 14:43:00|109.98|107.58|109.67|107.27|109.98|107.58|109.46|107.06|0
1651502590000|2022-05-02 14:43:10|110.51|108.11|109.88|107.48|110.51|108.11|109.88|107.48|0
1651502600000|2022-05-02 14:43:20|109.98|107.58|109.67|107.27|109.98|107.58|109.67|107.27|0
1651502610000|2022-05-02 14:43:30|109.98|107.58|109.46|107.06|109.98|107.58|109.46|107.06|0
1651502620000|2022-05-02 14:43:40|109.35|106.95|109.14|106.74|109.56|107.16|109.14|106.74|0
1651502630000|2022-05-02 14:43:50|109.25|106.85|108.72|106.32|109.25|106.85|108.72|106.32|0
1651502640000|2022-05-02 14:44:00|108.52|106.12|107.68|105.28|108.52|106.12|107.68|105.28|0
1651502650000|2022-05-02 14:44:10|107.79|105.39|107.89|105.49|107.89|105.49|107.79|105.39|0
1651502660000|2022-05-02 14:44:20|107.79|105.39|106.39|103.99|107.89|105.49|106.39|103.99|0
1651502670000|2022-05-02 14:44:30|106.44|104.04|106.23|103.83|106.44|104.04|106.13|103.73|0
1651502680000|2022-05-02 14:44:40|106.34|103.94|105.93|103.53|106.34|103.94|105.93|103.53|0
1651502690000|2022-05-02 14:44:50|104.8|102.4|105.31|102.91|105.52|103.12|104.8|102.4|0
1651502700000|2022-05-02 14:45:00|105.11|102.71|104.8|102.4|105.11|102.71|104.8|102.4|0
1651502710000|2022-05-02 14:45:10|104.9|102.5|104.6|102.2|104.9|102.5|104.6|102.2|0
1651502720000|2022-05-02 14:45:20|104.39|101.99|104.7|102.3|104.7|102.3|104.39|101.99|0
1651502730000|2022-05-02 14:45:30|104.9|102.5|105|102.6|105|102.6|104.7|102.3|0
1651502740000|2022-05-02 14:45:40|105.72|103.32|105.15|102.75|105.72|103.32|105.15|102.75|0
1651502750000|2022-05-02 14:45:50|105.36|102.96|105.62|103.22|105.72|103.32|105.36|102.96|0
1651502760000|2022-05-02 14:46:00|105.82|103.42|105.82|103.42|105.82|103.42|105.41|103.01|0
1651502770000|2022-05-02 14:46:10|105.72|103.32|105.77|103.37|106.13|103.73|105.72|103.32|0
1651502780000|2022-05-02 14:46:20|105.51|103.11|105.92|103.52|106.44|104.04|105.51|103.11|0
1651502790000|2022-05-02 14:46:30|105.72|103.32|105.51|103.11|105.72|103.32|105.51|103.11|0
1651502800000|2022-05-02 14:46:40|105.26|102.86|105.21|102.81|105.26|102.86|105.21|102.81|0
1651502810000|2022-05-02 14:46:50|104.9|102.5|105.51|103.11|105.51|103.11|104.9|102.5|0
1651502820000|2022-05-02 14:47:00|105.36|102.96|104.8|102.4|105.36|102.96|104.8|102.4|0
1651502830000|2022-05-02 14:47:10|105.21|102.81|103.88|101.48|105.21|102.81|103.88|101.48|0
1651502840000|2022-05-02 14:47:20|104.03|101.63|104.19|101.79|104.19|101.79|103.98|101.58|0
1651502850000|2022-05-02 14:47:30|103.98|101.58|104.34|101.94|104.34|101.94|103.88|101.48|0
1651502860000|2022-05-02 14:47:40|104.8|102.4|104.69|102.29|104.9|102.5|104.59|102.19|0
1651502870000|2022-05-02 14:47:50|104.59|102.19|104.59|102.19|104.59|102.19|104.29|101.89|0
1651502880000|2022-05-02 14:48:00|104.29|101.89|104.19|101.79|104.39|101.99|104.19|101.79|0
1651502890000|2022-05-02 14:48:10|103.98|101.58|103.78|101.38|104.49|102.09|103.78|101.38|0
1651502900000|2022-05-02 14:48:20|103.68|101.28|103.48|101.08|103.68|101.28|103.48|101.08|0
1651502910000|2022-05-02 14:48:30|103.27|100.87|104.39|101.99|104.39|101.99|103.27|100.87|0
1651502920000|2022-05-02 14:48:40|104.54|102.14|104.49|102.09|104.54|102.14|103.98|101.58|0
1651502930000|2022-05-02 14:48:50|104.39|101.99|104.39|101.99|104.39|101.99|103.98|101.58|0
1651502940000|2022-05-02 14:49:00|104.08|101.68|103.88|101.48|104.18|101.78|103.88|101.48|0
1651502950000|2022-05-02 14:49:10|103.98|101.58|103.78|101.38|104.08|101.68|103.68|101.28|0
1651502960000|2022-05-02 14:49:20|103.93|101.53|103.58|101.18|103.93|101.53|103.37|100.97|0
1651502970000|2022-05-02 14:49:30|103.68|101.28|103.52|101.12|103.88|101.48|103.52|101.12|0
1651502980000|2022-05-02 14:49:40|103.68|101.28|104.29|101.89|104.29|101.89|103.68|101.28|0
1651502990000|2022-05-02 14:49:50|104.13|101.73|104.39|101.99|104.39|101.99|104.13|101.73|0
1651503000000|2022-05-02 14:50:00|104.54|102.14|104.39|101.99|104.79|102.39|104.39|101.99|0
1651503010000|2022-05-02 14:50:10|104.08|101.68|104.39|101.99|104.39|101.99|103.88|101.48|0
1651503020000|2022-05-02 14:50:20|103.78|101.38|102.87|100.47|103.78|101.38|102.87|100.47|0
1651503030000|2022-05-02 14:50:30|103.07|100.67|103.27|100.87|103.27|100.87|103.07|100.67|0
1651503040000|2022-05-02 14:50:40|103.07|100.67|103.37|100.97|103.37|100.97|103.07|100.67|0
1651503050000|2022-05-02 14:50:50|103.57|101.17|103.68|101.28|103.68|101.28|103.57|101.17|0
1651503060000|2022-05-02 14:51:00|103.37|100.97|103.17|100.77|103.37|100.97|103.17|100.77|0
1651503070000|2022-05-02 14:51:10|102.97|100.57|102.87|100.47|103.17|100.77|102.87|100.47|0
1651503080000|2022-05-02 14:51:20|102.77|100.37|102.36|99.96|102.77|100.37|102.36|99.96|0
1651503090000|2022-05-02 14:51:30|101.86|99.46|101.86|99.46|101.86|99.46|101.76|99.36|0
1651503100000|2022-05-02 14:51:40|102.06|99.66|101.86|99.46|102.26|99.86|101.86|99.46|0
1651503110000|2022-05-02 14:51:50|102.26|99.86|103.27|100.87|103.27|100.87|102.26|99.86|0
1651503120000|2022-05-02 14:52:00|103.88|101.48|102.66|100.26|103.88|101.48|102.66|100.26|0
1651503130000|2022-05-02 14:52:10|102.46|100.06|101.86|99.46|102.46|100.06|101.86|99.46|0
1651503140000|2022-05-02 14:52:20|101.96|99.56|102.16|99.76|102.21|99.81|101.96|99.56|0
1651503150000|2022-05-02 14:52:30|102.26|99.86|102.06|99.66|102.56|100.16|102.06|99.66|0
1651503160000|2022-05-02 14:52:40|102.16|99.76|102.66|100.26|102.66|100.26|101.96|99.56|0
1651503170000|2022-05-02 14:52:50|102.16|99.76|102.46|100.06|102.46|100.06|102.16|99.76|0
1651503180000|2022-05-02 14:53:00|101.91|99.51|102.06|99.66|102.06|99.66|101.91|99.51|0
1651503190000|2022-05-02 14:53:10|102.46|100.06|103.27|100.87|103.27|100.87|102.46|100.06|0
1651503200000|2022-05-02 14:53:20|102.76|100.36|102.97|100.57|102.97|100.57|102.66|100.26|0
1651503210000|2022-05-02 14:53:30|102.46|100.06|101.86|99.46|102.46|100.06|101.76|99.36|0
1651503220000|2022-05-02 14:53:40|102.16|99.76|102.06|99.66|102.16|99.76|101.76|99.36|0
1651503230000|2022-05-02 14:53:50|102.16|99.76|102.36|99.96|102.66|100.26|102.16|99.76|0
1651503240000|2022-05-02 14:54:00|101.86|99.46|101.66|99.26|102.36|99.96|101.66|99.26|0
1651503250000|2022-05-02 14:54:10|101.46|99.06|102.96|100.56|102.96|100.56|101.46|99.06|0
1651503260000|2022-05-02 14:54:20|103.06|100.66|103.11|100.71|103.17|100.77|103.06|100.66|0
1651503270000|2022-05-02 14:54:30|103.27|100.87|103.37|100.97|103.37|100.97|103.21|100.81|0
1651503280000|2022-05-02 14:54:40|103.47|101.07|103.17|100.77|103.47|101.07|103.17|100.77|0
1651503290000|2022-05-02 14:54:50|103.06|100.66|102.16|99.76|103.06|100.66|102.16|99.76|0
1651503300000|2022-05-02 14:55:00|101.86|99.46|101.06|98.66|101.96|99.56|101.06|98.66|0
1651503310000|2022-05-02 14:55:10|100.66|98.26|101.46|99.06|101.46|99.06|100.66|98.26|0
1651503320000|2022-05-02 14:55:20|101.36|98.96|101.51|99.11|101.86|99.46|101.36|98.96|0
1651503330000|2022-05-02 14:55:30|101.46|99.06|101.86|99.46|101.86|99.46|101.36|98.96|0
1651503340000|2022-05-02 14:55:40|102.21|99.81|102.46|100.06|102.66|100.26|102.16|99.76|0
1651503350000|2022-05-02 14:55:50|102.96|100.56|103.16|100.76|103.27|100.87|102.96|100.56|0
1651503360000|2022-05-02 14:56:00|103.77|101.37|103.77|101.37|104.08|101.68|103.77|101.37|0
1651503370000|2022-05-02 14:56:10|103.92|101.52|103.87|101.47|104.08|101.68|103.87|101.47|0
1651503380000|2022-05-02 14:56:20|103.47|101.07|102.96|100.56|103.47|101.07|102.76|100.36|0
1651503390000|2022-05-02 14:56:30|102.76|100.36|102.26|99.86|102.76|100.36|102.26|99.86|0
1651503400000|2022-05-02 14:56:40|101.76|99.36|101.36|98.96|101.76|99.36|101.36|98.96|0
1651503410000|2022-05-02 14:56:50|101.26|98.86|101.06|98.66|101.3|98.9|101.06|98.66|0
1651503420000|2022-05-02 14:57:00|100.66|98.26|99.37|96.97|100.66|98.26|99.37|96.97|0
1651503430000|2022-05-02 14:57:10|98.78|96.38|98.98|96.58|98.98|96.58|98.69|96.29|0
1651503440000|2022-05-02 14:57:20|99.18|96.78|99.18|96.78|99.27|96.87|98.98|96.58|0
1651503450000|2022-05-02 14:57:30|98.98|96.58|99.37|96.97|99.42|97.02|98.98|96.58|0
1651503460000|2022-05-02 14:57:40|98.98|96.58|99.27|96.87|99.57|97.17|98.98|96.58|0
1651503470000|2022-05-02 14:57:50|99.47|97.07|99.37|96.97|99.47|97.07|99.37|96.97|0
1651503480000|2022-05-02 14:58:00|99.87|97.47|99.81|97.41|99.87|97.47|99.67|97.27|0
1651503490000|2022-05-02 14:58:10|99.87|97.47|99.87|97.47|99.87|97.47|99.77|97.37|0
1651503500000|2022-05-02 14:58:20|99.77|97.37|100.16|97.76|100.16|97.76|99.77|97.37|0
1651503510000|2022-05-02 14:58:30|100.26|97.86|100.06|97.66|100.26|97.86|99.87|97.47|0
1651503520000|2022-05-02 14:58:40|99.77|97.37|99.86|97.46|100.36|97.96|99.77|97.37|0
1651503530000|2022-05-02 14:58:50|99.67|97.27|99.91|97.51|100.06|97.66|99.47|97.07|0
1651503540000|2022-05-02 14:59:00|99.77|97.37|99.86|97.46|99.96|97.56|99.77|97.37|0
1651503550000|2022-05-02 14:59:10|99.77|97.37|99.96|97.56|99.96|97.56|99.62|97.22|0
1651503560000|2022-05-02 14:59:20|100.26|97.86|99.77|97.37|100.26|97.86|99.67|97.27|0
1651503570000|2022-05-02 14:59:30|99.27|96.87|99.27|96.87|99.57|97.17|99.27|96.87|0
1651503580000|2022-05-02 14:59:40|98.68|96.28|98.49|96.09|98.68|96.28|98.19|95.79|0
1651503590000|2022-05-02 14:59:50|98.29|95.89|98.39|95.99|98.39|95.99|98.29|95.89|0
1651503600000|2022-05-02 15:00:00|98.92|96.04|98.82|95.94|99.41|96.53|98.73|95.85|0
1651503610000|2022-05-02 15:00:10|99.02|96.14|98.82|95.94|99.22|96.34|98.82|95.94|0
1651503620000|2022-05-02 15:00:20|98.63|95.75|98.43|95.55|98.63|95.75|98.33|95.45|0
1651503630000|2022-05-02 15:00:30|99.02|96.14|99.12|96.24|99.12|96.24|98.73|95.85|0
1651503640000|2022-05-02 15:00:40|99.22|96.34|98.73|95.85|99.22|96.34|98.63|95.75|0
1651503650000|2022-05-02 15:00:50|97.85|94.97|97.85|94.97|97.85|94.97|97.65|94.77|0
1651503660000|2022-05-02 15:01:00|97.65|94.77|98.33|95.45|98.33|95.45|97.65|94.77|0
1651503670000|2022-05-02 15:01:10|98.04|95.16|97.85|94.97|98.04|95.16|97.85|94.97|0
1651503680000|2022-05-02 15:01:20|98.14|95.26|97.75|94.87|98.14|95.26|97.75|94.87|0
1651503690000|2022-05-02 15:01:30|97.65|94.77|97.8|94.92|97.8|94.92|97.65|94.77|0
1651503700000|2022-05-02 15:01:40|97.7|94.82|97.26|94.38|97.7|94.82|97.26|94.38|0
1651503710000|2022-05-02 15:01:50|97.55|94.67|97.55|94.67|97.65|94.77|97.55|94.67|0
1651503720000|2022-05-02 15:02:00|97.26|94.38|97.07|94.19|97.46|94.58|97.07|94.19|0
1651503730000|2022-05-02 15:02:10|96.97|94.09|96.59|93.71|96.97|94.09|96.49|93.61|0
1651503740000|2022-05-02 15:02:20|96.97|94.09|97.17|94.29|97.17|94.29|96.88|94|0
1651503750000|2022-05-02 15:02:30|96.88|94|96.68|93.8|96.88|94|96.59|93.71|0
1651503760000|2022-05-02 15:02:40|96.88|94|97.07|94.19|97.26|94.38|96.88|94|0
1651503770000|2022-05-02 15:02:50|96.68|93.8|96.78|93.9|96.87|93.99|96.68|93.8|0
1651503780000|2022-05-02 15:03:00|96.49|93.61|96.58|93.7|96.58|93.7|96.1|93.22|0
1651503790000|2022-05-02 15:03:10|96.49|93.61|95.72|92.84|96.58|93.7|95.72|92.84|0
1651503800000|2022-05-02 15:03:20|94.76|91.88|94.76|91.88|94.76|91.88|94.38|91.5|0
1651503810000|2022-05-02 15:03:30|94.86|91.98|94.57|91.69|94.86|91.98|94.57|91.69|0
1651503820000|2022-05-02 15:03:40|94.38|91.5|94.95|92.07|95.05|92.17|94.38|91.5|0
1651503830000|2022-05-02 15:03:50|94.86|91.98|94.38|91.5|94.86|91.98|94.38|91.5|0
1651503840000|2022-05-02 15:04:00|94.29|91.41|93.81|90.93|94.29|91.41|93.72|90.84|0
1651503850000|2022-05-02 15:04:10|93.72|90.84|94|91.12|94.38|91.5|93.72|90.84|0
1651503860000|2022-05-02 15:04:20|94.1|91.22|93.72|90.84|94.1|91.22|93.72|90.84|0
1651503870000|2022-05-02 15:04:30|93.25|90.37|93.15|90.27|93.43|90.55|93.15|90.27|0
1651503880000|2022-05-02 15:04:40|93.25|90.37|93.25|90.37|93.34|90.46|93.25|90.37|0
1651503890000|2022-05-02 15:04:50|93.06|90.18|92.96|90.08|93.15|90.27|92.96|90.08|0
1651503900000|2022-05-02 15:05:00|93.06|90.18|93.15|90.27|93.15|90.27|92.87|89.99|0
1651503910000|2022-05-02 15:05:10|93.25|90.37|93.06|90.18|93.25|90.37|93.06|90.18|0
1651503920000|2022-05-02 15:05:20|93.34|90.46|93.91|91.03|93.91|91.03|93.25|90.37|0
1651503930000|2022-05-02 15:05:30|94|91.12|93.43|90.55|94|91.12|93.43|90.55|0
1651503940000|2022-05-02 15:05:40|93.72|90.84|94.48|91.6|94.48|91.6|93.72|90.84|0
1651503950000|2022-05-02 15:05:50|94.38|91.5|94.38|91.5|94.38|91.5|94.29|91.41|0
1651503960000|2022-05-02 15:06:00|94.1|91.22|95.05|92.17|95.05|92.17|93.24|90.36|0
1651503970000|2022-05-02 15:06:10|95.24|92.36|95.24|92.36|95.24|92.36|95.05|92.17|0
1651503980000|2022-05-02 15:06:20|95.52|92.64|95.14|92.26|95.52|92.64|95.14|92.26|0
1651503990000|2022-05-02 15:06:30|95.24|92.36|96.2|93.32|96.2|93.32|95.24|92.36|0
1651504000000|2022-05-02 15:06:40|97.36|94.48|96.68|93.8|97.36|94.48|96.68|93.8|0
1651504010000|2022-05-02 15:06:50|96.39|93.51|96|93.12|96.39|93.51|95.72|92.84|0
1651504020000|2022-05-02 15:07:00|96.29|93.41|96.97|94.09|96.97|94.09|96.29|93.41|0
1651504030000|2022-05-02 15:07:10|96.77|93.89|96.1|93.22|96.77|93.89|96.1|93.22|0
1651504040000|2022-05-02 15:07:20|95.91|93.03|95.91|93.03|96|93.12|95.91|93.03|0
1651504050000|2022-05-02 15:07:30|96.48|93.6|96.48|93.6|96.48|93.6|96.39|93.51|0
1651504060000|2022-05-02 15:07:40|96|93.12|95.57|92.69|96.1|93.22|95.57|92.69|0
1651504070000|2022-05-02 15:07:50|95.62|92.74|96|93.12|96.1|93.22|95.62|92.74|0
1651504080000|2022-05-02 15:08:00|95.81|92.93|95.62|92.74|95.91|93.03|95.62|92.74|0
1651504090000|2022-05-02 15:08:10|95.71|92.83|95.71|92.83|96.19|93.31|95.71|92.83|0
1651504100000|2022-05-02 15:08:20|95.62|92.74|94.95|92.07|95.62|92.74|94.95|92.07|0
1651504110000|2022-05-02 15:08:30|94.85|91.97|94.85|91.97|94.9|92.02|94.85|91.97|0
1651504120000|2022-05-02 15:08:40|95.04|92.16|95.23|92.35|95.23|92.35|95.04|92.16|0
1651504130000|2022-05-02 15:08:50|95.33|92.45|95.14|92.26|95.33|92.45|95.04|92.16|0
1651504140000|2022-05-02 15:09:00|95.33|92.45|95.81|92.93|95.81|92.93|95.33|92.45|0
1651504150000|2022-05-02 15:09:10|95.76|92.88|95.71|92.83|95.76|92.88|95.62|92.74|0
1651504160000|2022-05-02 15:09:20|95.23|92.35|95.52|92.64|95.52|92.64|95.23|92.35|0
1651504170000|2022-05-02 15:09:30|95.71|92.83|95.71|92.83|95.71|92.83|95.43|92.55|0
1651504180000|2022-05-02 15:09:40|96|93.12|95.71|92.83|96|93.12|95.62|92.74|0
1651504190000|2022-05-02 15:09:50|96.1|93.22|96.1|93.22|96.1|93.22|96|93.12|0
1651504200000|2022-05-02 15:10:00|96.19|93.31|95.81|92.93|96.24|93.36|95.81|92.93|0
1651504210000|2022-05-02 15:10:10|96.1|93.22|95.52|92.64|96.1|93.22|95.52|92.64|0
1651504220000|2022-05-02 15:10:20|95.42|92.54|94.85|91.97|95.42|92.54|94.85|91.97|0
1651504230000|2022-05-02 15:10:30|94.9|92.02|94.76|91.88|94.9|92.02|94.76|91.88|0
1651504240000|2022-05-02 15:10:40|94.95|92.07|94.66|91.78|95.04|92.16|94.66|91.78|0
1651504250000|2022-05-02 15:10:50|94.47|91.59|94.85|91.97|94.95|92.07|94.47|91.59|0
1651504260000|2022-05-02 15:11:00|94.56|91.68|95.04|92.16|95.04|92.16|94.56|91.68|0
1651504270000|2022-05-02 15:11:10|94.85|91.97|94.37|91.49|94.85|91.97|94.28|91.4|0
1651504280000|2022-05-02 15:11:20|94.61|91.73|94.75|91.87|94.75|91.87|94.56|91.68|0
1651504290000|2022-05-02 15:11:30|94.95|92.07|94.18|91.3|94.95|92.07|94.18|91.3|0
1651504300000|2022-05-02 15:11:40|94.56|91.68|94.75|91.87|94.85|91.97|94.56|91.68|0
1651504310000|2022-05-02 15:11:50|96.71|93.83|97.19|94.31|97.39|94.51|96.71|93.83|0
1651504320000|2022-05-02 15:12:00|97.58|94.7|97.39|94.51|97.87|94.99|97.39|94.51|0
1651504330000|2022-05-02 15:12:10|97.58|94.7|97.87|94.99|97.87|94.99|97.58|94.7|0
1651504340000|2022-05-02 15:12:20|97.96|95.08|104.93|102.05|104.93|102.05|97.87|94.99|0
1651504350000|2022-05-02 15:12:30|105.96|103.08|106.36|103.48|106.36|103.48|105.81|102.93|0
1651504360000|2022-05-02 15:12:40|106.26|103.38|95.8|92.92|106.26|103.38|95.56|92.68|0
1651504370000|2022-05-02 15:12:50|97.43|94.55|96.76|93.88|97.43|94.55|96.76|93.88|0
1651504380000|2022-05-02 15:13:00|97.05|94.17|96.01|93.13|97.05|94.17|96.01|93.13|0
1651504390000|2022-05-02 15:13:10|95.86|92.98|98.13|95.25|98.13|95.25|95.86|92.98|0
1651504400000|2022-05-02 15:13:20|97.94|95.06|97.79|94.91|97.94|95.06|97.74|94.86|0
1651504410000|2022-05-02 15:13:30|97.74|94.86|97.16|94.28|97.74|94.86|97.16|94.28|0
1651504420000|2022-05-02 15:13:40|96.87|93.99|96.78|93.9|97.21|94.33|96.78|93.9|0
1651504430000|2022-05-02 15:13:50|96.97|94.09|96.82|93.94|97.26|94.38|96.82|93.94|0
1651504440000|2022-05-02 15:14:00|96.87|93.99|96.97|94.09|96.97|94.09|96.58|93.7|0
1651504450000|2022-05-02 15:14:10|97.26|94.38|97.5|94.62|97.55|94.67|97.26|94.38|0
1651504460000|2022-05-02 15:14:20|97.45|94.57|97.79|94.91|97.79|94.91|97.36|94.48|0
1651504470000|2022-05-02 15:14:30|97.65|94.77|97.55|94.67|97.65|94.77|97.36|94.48|0
1651504480000|2022-05-02 15:14:40|97.6|94.72|97.74|94.86|97.84|94.96|97.5|94.62|0
1651504490000|2022-05-02 15:14:50|97.94|95.06|98.91|96.03|98.91|96.03|97.94|95.06|0
1651504500000|2022-05-02 15:15:00|98.81|95.93|97.65|94.77|98.81|95.93|97.65|94.77|0
1651504510000|2022-05-02 15:15:10|97.94|95.06|97.06|94.18|97.94|95.06|97.06|94.18|0
1651504520000|2022-05-02 15:15:20|97.26|94.38|97.35|94.47|97.45|94.57|97.26|94.38|0
1651504530000|2022-05-02 15:15:30|97.74|94.86|97.84|94.96|97.94|95.06|97.74|94.86|0
1651504540000|2022-05-02 15:15:40|98.03|95.15|98.42|95.54|98.42|95.54|98.03|95.15|0
1651504550000|2022-05-02 15:15:50|98.13|95.25|96.87|93.99|98.13|95.25|96.87|93.99|0
1651504560000|2022-05-02 15:16:00|96.29|93.41|95.14|92.26|96.29|93.41|95.14|92.26|0
1651504570000|2022-05-02 15:16:10|95.34|92.46|95.43|92.55|95.53|92.65|95.34|92.46|0
1651504580000|2022-05-02 15:16:20|94.95|92.07|94.86|91.98|95.14|92.26|94.86|91.98|0
1651504590000|2022-05-02 15:16:30|95.05|92.17|95.14|92.26|95.14|92.26|94.57|91.69|0
1651504600000|2022-05-02 15:16:40|94.86|91.98|94.67|91.79|94.86|91.98|94.67|91.79|0
1651504610000|2022-05-02 15:16:50|94.38|91.5|94.29|91.41|94.67|91.79|94.29|91.41|0
1651504620000|2022-05-02 15:17:00|93.91|91.03|93.44|90.56|93.91|91.03|93.44|90.56|0
1651504630000|2022-05-02 15:17:10|93.34|90.46|92.5|89.62|93.34|90.46|92.5|89.62|0
1651504640000|2022-05-02 15:17:20|92.59|89.71|91.75|88.87|92.59|89.71|91.75|88.87|0
1651504650000|2022-05-02 15:17:30|91.94|89.06|91.57|88.69|91.94|89.06|91.2|88.32|0
1651504660000|2022-05-02 15:17:40|91.66|88.78|91.24|88.36|91.66|88.78|91.24|88.36|0
1651504670000|2022-05-02 15:17:50|91.01|88.13|90.64|87.76|91.1|88.22|90.64|87.76|0
1651504680000|2022-05-02 15:18:00|91.1|88.22|91.01|88.13|91.2|88.32|91.01|88.13|0
1651504690000|2022-05-02 15:18:10|90.83|87.95|90.83|87.95|91.2|88.32|90.83|87.95|0
1651504700000|2022-05-02 15:18:20|91.01|88.13|91.1|88.22|91.29|88.41|91.01|88.13|0
1651504710000|2022-05-02 15:18:30|91.01|88.13|91.85|88.97|91.85|88.97|90.92|88.04|0
1651504720000|2022-05-02 15:18:40|92.22|89.34|91.85|88.97|92.22|89.34|91.85|88.97|0
1651504730000|2022-05-02 15:18:50|92.03|89.15|92.03|89.15|92.22|89.34|91.84|88.96|0
1651504740000|2022-05-02 15:19:00|92.78|89.9|92.45|89.57|92.78|89.9|92.45|89.57|0
1651504750000|2022-05-02 15:19:10|92.59|89.71|92.4|89.52|93.06|90.18|92.4|89.52|0
1651504760000|2022-05-02 15:19:20|92.87|89.99|92.22|89.34|92.87|89.99|92.22|89.34|0
1651504770000|2022-05-02 15:19:30|92.12|89.24|92.22|89.34|92.22|89.34|92.03|89.15|0
1651504780000|2022-05-02 15:19:40|92.03|89.15|91.94|89.06|92.03|89.15|91.84|88.96|0
1651504790000|2022-05-02 15:19:50|92.12|89.24|91.84|88.96|92.12|89.24|91.66|88.78|0
1651504800000|2022-05-02 15:20:00|91.66|88.78|91.75|88.87|91.94|89.06|91.61|88.73|0
1651504810000|2022-05-02 15:20:10|91.66|88.78|91.84|88.96|92.03|89.15|91.66|88.78|0
1651504820000|2022-05-02 15:20:20|91.47|88.59|91.66|88.78|91.66|88.78|91.47|88.59|0
1651504830000|2022-05-02 15:20:30|91.75|88.87|91.94|89.06|92.12|89.24|91.75|88.87|0
1651504840000|2022-05-02 15:20:40|91.56|88.68|91.29|88.41|91.56|88.68|91.29|88.41|0
1651504850000|2022-05-02 15:20:50|91.1|88.22|91.38|88.5|91.38|88.5|91.1|88.22|0
1651504860000|2022-05-02 15:21:00|91.29|88.41|90.82|87.94|91.29|88.41|90.82|87.94|0
1651504870000|2022-05-02 15:21:10|90.92|88.04|90.91|88.03|91.1|88.22|90.91|88.03|0
1651504880000|2022-05-02 15:21:20|91.29|88.41|91.75|88.87|91.75|88.87|91.19|88.31|0
1651504890000|2022-05-02 15:21:30|92.31|89.43|92.03|89.15|92.31|89.43|92.03|89.15|0
1651504900000|2022-05-02 15:21:40|92.31|89.43|92.31|89.43|92.31|89.43|92.21|89.33|0
1651504910000|2022-05-02 15:21:50|92.12|89.24|92.78|89.9|92.78|89.9|92.12|89.24|0
1651504920000|2022-05-02 15:22:00|93.06|90.18|93.1|90.22|93.1|90.22|92.87|89.99|0
1651504930000|2022-05-02 15:22:10|92.96|90.08|92.96|90.08|92.96|90.08|92.87|89.99|0
1651504940000|2022-05-02 15:22:20|92.87|89.99|93.53|90.65|93.53|90.65|92.87|89.99|0
1651504950000|2022-05-02 15:22:30|93.43|90.55|93.15|90.27|93.53|90.65|93.15|90.27|0
1651504960000|2022-05-02 15:22:40|93.06|90.18|93.53|90.65|93.53|90.65|93.06|90.18|0
1651504970000|2022-05-02 15:22:50|93.62|90.74|94|91.12|94|91.12|93.62|90.74|0
1651504980000|2022-05-02 15:23:00|93.71|90.83|93.34|90.46|93.71|90.83|93.34|90.46|0
1651504990000|2022-05-02 15:23:10|93.24|90.36|93.71|90.83|93.71|90.83|93.24|90.36|0
1651505000000|2022-05-02 15:23:20|93.53|90.65|93.53|90.65|93.53|90.65|93.48|90.6|0
1651505010000|2022-05-02 15:23:30|93.43|90.55|92.96|90.08|93.43|90.55|92.96|90.08|0
1651505020000|2022-05-02 15:23:40|93.24|90.36|92.87|89.99|93.24|90.36|92.87|89.99|0
1651505030000|2022-05-02 15:23:50|92.77|89.89|93.62|90.74|93.62|90.74|92.77|89.89|0
1651505040000|2022-05-02 15:24:00|93.53|90.65|93.15|90.27|93.53|90.65|93.15|90.27|0
1651505050000|2022-05-02 15:24:10|93.24|90.36|92.77|89.89|93.24|90.36|92.77|89.89|0
1651505060000|2022-05-02 15:24:20|92.68|89.8|92.4|89.52|92.68|89.8|92.4|89.52|0
1651505070000|2022-05-02 15:24:30|92.49|89.61|92.49|89.61|92.68|89.8|92.49|89.61|0
1651505080000|2022-05-02 15:24:40|92.77|89.89|92.59|89.71|92.77|89.89|92.59|89.71|0
1651505090000|2022-05-02 15:24:50|92.77|89.89|92.96|90.08|92.96|90.08|92.77|89.89|0
1651505100000|2022-05-02 15:25:00|93.34|90.46|92.54|89.66|93.34|90.46|92.12|89.24|0
1651505110000|2022-05-02 15:25:10|92.21|89.33|92.21|89.33|92.4|89.52|92.21|89.33|0
1651505120000|2022-05-02 15:25:20|91.47|88.59|91.28|88.4|91.47|88.59|91.1|88.22|0
1651505130000|2022-05-02 15:25:30|91.93|89.05|92.12|89.24|92.12|89.24|91.84|88.96|0
1651505140000|2022-05-02 15:25:40|91.84|88.96|91.93|89.05|91.93|89.05|91.56|88.68|0
1651505150000|2022-05-02 15:25:50|92.63|89.75|94.18|91.3|94.18|91.3|92.63|89.75|0
1651505160000|2022-05-02 15:26:00|94.85|91.97|95.32|92.44|95.32|92.44|94.85|91.97|0
1651505170000|2022-05-02 15:26:10|94.85|91.97|94.28|91.4|94.85|91.97|94.18|91.3|0
1651505180000|2022-05-02 15:26:20|94.32|91.44|94.28|91.4|94.32|91.44|93.99|91.11|0
1651505190000|2022-05-02 15:26:30|93.99|91.11|92.96|90.08|93.99|91.11|92.96|90.08|0
1651505200000|2022-05-02 15:26:40|92.49|89.61|92.77|89.89|92.77|89.89|92.3|89.42|0
1651505210000|2022-05-02 15:26:50|92.96|90.08|93.05|90.17|93.24|90.36|92.96|90.08|0
1651505220000|2022-05-02 15:27:00|92.77|89.89|92.49|89.61|92.77|89.89|92.49|89.61|0
1651505230000|2022-05-02 15:27:10|91.65|88.77|90.54|87.66|91.65|88.77|90.54|87.66|0
1651505240000|2022-05-02 15:27:20|90.58|87.7|90.63|87.75|90.63|87.75|90.49|87.61|0
1651505250000|2022-05-02 15:27:30|90.35|87.47|91.46|88.58|91.74|88.86|90.35|87.47|0
1651505260000|2022-05-02 15:27:40|91.09|88.21|90.72|87.84|91.09|88.21|90.72|87.84|0
1651505270000|2022-05-02 15:27:50|90.54|87.66|90.54|87.66|90.72|87.84|90.54|87.66|0
1651505280000|2022-05-02 15:28:00|90.26|87.38|90.54|87.66|90.72|87.84|90.26|87.38|0
1651505290000|2022-05-02 15:28:10|90.45|87.57|90.82|87.94|90.82|87.94|90.45|87.57|0
1651505300000|2022-05-02 15:28:20|91|88.12|91.18|88.3|91.28|88.4|91|88.12|0
1651505310000|2022-05-02 15:28:30|91.46|88.58|91.56|88.68|91.56|88.68|91.18|88.3|0
1651505320000|2022-05-02 15:28:40|91.93|89.05|92.3|89.42|92.3|89.42|91.93|89.05|0
1651505330000|2022-05-02 15:28:50|92.58|89.7|92.49|89.61|92.86|89.98|92.49|89.61|0
1651505340000|2022-05-02 15:29:00|92.11|89.23|91.93|89.05|92.11|89.23|91.56|88.68|0
1651505350000|2022-05-02 15:29:10|91.74|88.86|91.18|88.3|91.79|88.91|91.18|88.3|0
1651505360000|2022-05-02 15:29:20|91|88.12|89.87|86.99|91|88.12|89.22|86.34|0
1651505370000|2022-05-02 15:29:30|89.41|86.53|91.43|88.55|91.43|88.55|89.41|86.53|0
1651505380000|2022-05-02 15:29:40|91.06|88.18|92.54|89.66|92.63|89.75|91.06|88.18|0
1651505390000|2022-05-02 15:29:50|92.45|89.57|92.45|89.57|92.63|89.75|92.45|89.57|0
1651505400000|2022-05-02 15:30:00|92.54|89.66|93.19|90.31|93.19|90.31|92.54|89.66|0
1651505410000|2022-05-02 15:30:10|93.05|90.17|93.19|90.31|93.19|90.31|92.82|89.94|0
1651505420000|2022-05-02 15:30:20|92.91|90.03|92.72|89.84|93.01|90.13|92.44|89.56|0
1651505430000|2022-05-02 15:30:30|92.63|89.75|92.12|89.24|92.63|89.75|92.07|89.19|0
1651505440000|2022-05-02 15:30:40|92.07|89.19|92.16|89.28|92.16|89.28|91.79|88.91|0
1651505450000|2022-05-02 15:30:50|91.98|89.1|91.42|88.54|91.98|89.1|91.14|88.26|0
1651505460000|2022-05-02 15:31:00|91.51|88.63|91.42|88.54|92.12|89.24|91.42|88.54|0
1651505470000|2022-05-02 15:31:10|91.51|88.63|91.42|88.54|91.79|88.91|91.42|88.54|0
1651505480000|2022-05-02 15:31:20|91.14|88.26|90.87|87.99|91.14|88.26|90.87|87.99|0
1651505490000|2022-05-02 15:31:30|91.42|88.54|91.24|88.36|91.61|88.73|91.24|88.36|0
1651505500000|2022-05-02 15:31:40|91.42|88.54|91.51|88.63|91.61|88.73|91.42|88.54|0
1651505510000|2022-05-02 15:31:50|91.05|88.17|90.87|87.99|91.42|88.54|90.87|87.99|0
1651505520000|2022-05-02 15:32:00|90.96|88.08|90.41|87.53|90.96|88.08|90.41|87.53|0
1651505530000|2022-05-02 15:32:10|90.31|87.43|90.87|87.99|90.87|87.99|90.31|87.43|0
1651505540000|2022-05-02 15:32:20|90.68|87.8|90.77|87.89|90.87|87.99|90.68|87.8|0
1651505550000|2022-05-02 15:32:30|90.96|88.08|90.68|87.8|91.05|88.17|90.68|87.8|0
1651505560000|2022-05-02 15:32:40|90.77|87.89|90.77|87.89|90.87|87.99|90.68|87.8|0
1651505570000|2022-05-02 15:32:50|91.05|88.17|92.07|89.19|92.07|89.19|91.05|88.17|0
1651505580000|2022-05-02 15:33:00|91.6|88.72|91.79|88.91|91.79|88.91|91.42|88.54|0
1651505590000|2022-05-02 15:33:10|91.98|89.1|93.38|90.5|93.38|90.5|91.98|89.1|0
1651505600000|2022-05-02 15:33:20|93.19|90.31|93.1|90.22|93.7|90.82|92.63|89.75|0
1651505610000|2022-05-02 15:33:30|93.19|90.31|93.66|90.78|93.66|90.78|93.1|90.22|0
1651505620000|2022-05-02 15:33:40|93.42|90.54|94.51|91.63|94.51|91.63|93.42|90.54|0
1651505630000|2022-05-02 15:33:50|93.66|90.78|93.75|90.87|93.75|90.87|93.28|90.4|0
1651505640000|2022-05-02 15:34:00|94.27|91.39|95.84|92.96|95.84|92.96|94.27|91.39|0
1651505650000|2022-05-02 15:34:10|95.74|92.86|95.36|92.48|95.74|92.86|95.17|92.29|0
1651505660000|2022-05-02 15:34:20|95.27|92.39|94.51|91.63|95.27|92.39|94.51|91.63|0
1651505670000|2022-05-02 15:34:30|94.41|91.53|94.03|91.15|94.41|91.53|93.75|90.87|0
1651505680000|2022-05-02 15:34:40|93.75|90.87|93.85|90.97|94.03|91.15|93.75|90.87|0
1651505690000|2022-05-02 15:34:50|93.75|90.87|94.03|91.15|94.03|91.15|93.75|90.87|0
1651505700000|2022-05-02 15:35:00|94.51|91.63|94.32|91.44|94.98|92.1|94.32|91.44|0
1651505710000|2022-05-02 15:35:10|94.74|91.86|94.41|91.53|94.74|91.86|94.41|91.53|0
1651505720000|2022-05-02 15:35:20|93.94|91.06|93.75|90.87|93.94|91.06|93.75|90.87|0
1651505730000|2022-05-02 15:35:30|93.94|91.06|94.13|91.25|94.41|91.53|93.94|91.06|0
1651505740000|2022-05-02 15:35:40|94.41|91.53|94.32|91.44|94.41|91.53|93.94|91.06|0
1651505750000|2022-05-02 15:35:50|94.41|91.53|94.03|91.15|94.41|91.53|93.66|90.78|0
1651505760000|2022-05-02 15:36:00|94.51|91.63|94.41|91.53|94.6|91.72|94.03|91.15|0
1651505770000|2022-05-02 15:36:10|94.46|91.58|95.27|92.39|95.27|92.39|94.46|91.58|0
1651505780000|2022-05-02 15:36:20|95.55|92.67|95.46|92.58|95.55|92.67|95.17|92.29|0
1651505790000|2022-05-02 15:36:30|95.55|92.67|96.12|93.24|96.32|93.44|95.55|92.67|0
1651505800000|2022-05-02 15:36:40|96.41|93.53|96.8|93.92|96.8|93.92|96.41|93.53|0
1651505810000|2022-05-02 15:36:50|96.7|93.82|96.7|93.82|96.7|93.82|96.32|93.44|0
1651505820000|2022-05-02 15:37:00|96.6|93.72|96.51|93.63|96.7|93.82|96.51|93.63|0
1651505830000|2022-05-02 15:37:10|96.75|93.87|96.6|93.72|96.75|93.87|96.32|93.44|0
1651505840000|2022-05-02 15:37:20|96.41|93.53|96.6|93.72|96.7|93.82|96.41|93.53|0
1651505850000|2022-05-02 15:37:30|96.41|93.53|96.31|93.43|96.41|93.53|96.03|93.15|0
1651505860000|2022-05-02 15:37:40|96.41|93.53|96.79|93.91|96.79|93.91|96.22|93.34|0
1651505870000|2022-05-02 15:37:50|96.51|93.63|96.6|93.72|96.79|93.91|96.51|93.63|0
1651505880000|2022-05-02 15:38:00|96.41|93.53|96.7|93.82|96.7|93.82|96.41|93.53|0
1651505890000|2022-05-02 15:38:10|96.6|93.72|97.47|94.59|97.47|94.59|96.6|93.72|0
1651505900000|2022-05-02 15:38:20|96.7|93.82|95.93|93.05|96.79|93.91|95.93|93.05|0
1651505910000|2022-05-02 15:38:30|95.64|92.76|94.88|92|95.64|92.76|94.88|92|0
1651505920000|2022-05-02 15:38:40|95.17|92.29|94.45|91.57|95.17|92.29|94.45|91.57|0
1651505930000|2022-05-02 15:38:50|94.12|91.24|93.75|90.87|94.12|91.24|93.75|90.87|0
1651505940000|2022-05-02 15:39:00|93.28|90.4|92.95|90.07|93.47|90.59|92.95|90.07|0
1651505950000|2022-05-02 15:39:10|92.25|89.37|91.97|89.09|92.25|89.37|91.88|89|0
1651505960000|2022-05-02 15:39:20|91.78|88.9|91.51|88.63|91.78|88.9|91.51|88.63|0
1651505970000|2022-05-02 15:39:30|91.69|88.81|91.41|88.53|91.69|88.81|91.41|88.53|0
1651505980000|2022-05-02 15:39:40|92.25|89.37|91.69|88.81|92.53|89.65|91.69|88.81|0
1651505990000|2022-05-02 15:39:50|91.41|88.53|91.78|88.9|91.78|88.9|91.41|88.53|0
1651506000000|2022-05-02 15:40:00|91.32|88.44|91.88|89|91.88|89|91.32|88.44|0
1651506010000|2022-05-02 15:40:10|92.06|89.18|91.97|89.09|92.34|89.46|91.88|89|0
1651506020000|2022-05-02 15:40:20|92.06|89.18|91.78|88.9|92.25|89.37|91.78|88.9|0
1651506030000|2022-05-02 15:40:30|91.69|88.81|91.88|89|91.88|89|91.69|88.81|0
1651506040000|2022-05-02 15:40:40|91.78|88.9|91.69|88.81|92.11|89.23|91.69|88.81|0
1651506050000|2022-05-02 15:40:50|92.06|89.18|92.25|89.37|92.25|89.37|92.06|89.18|0
1651506060000|2022-05-02 15:41:00|92.71|89.83|92.62|89.74|92.81|89.93|92.62|89.74|0
1651506070000|2022-05-02 15:41:10|93.18|90.3|92.99|90.11|93.18|90.3|92.9|90.02|0
1651506080000|2022-05-02 15:41:20|93.09|90.21|93.09|90.21|93.18|90.3|93.09|90.21|0
1651506090000|2022-05-02 15:41:30|92.53|89.65|92.53|89.65|92.62|89.74|92.34|89.46|0
1651506100000|2022-05-02 15:41:40|91.87|88.99|92.15|89.27|92.15|89.27|91.64|88.76|0
1651506110000|2022-05-02 15:41:50|92.06|89.18|91.78|88.9|92.1|89.22|91.73|88.85|0
1651506120000|2022-05-02 15:42:00|91.32|88.44|91.41|88.53|91.5|88.62|91.32|88.44|0
1651506130000|2022-05-02 15:42:10|90.86|87.98|90.58|87.7|90.86|87.98|90.3|87.42|0
1651506140000|2022-05-02 15:42:20|90.4|87.52|90.12|87.24|90.4|87.52|90.12|87.24|0
1651506150000|2022-05-02 15:42:30|90.3|87.42|90.58|87.7|90.58|87.7|90.3|87.42|0
1651506160000|2022-05-02 15:42:40|91.13|88.25|90.95|88.07|91.59|88.71|90.95|88.07|0
1651506170000|2022-05-02 15:42:50|90.81|87.93|90.3|87.42|90.95|88.07|90.3|87.42|0
1651506180000|2022-05-02 15:43:00|90.39|87.51|90.67|87.79|90.67|87.79|90.39|87.51|0
1651506190000|2022-05-02 15:43:10|91.13|88.25|91.27|88.39|91.27|88.39|91.13|88.25|0
1651506200000|2022-05-02 15:43:20|91.87|88.99|91.78|88.9|91.97|89.09|91.78|88.9|0
1651506210000|2022-05-02 15:43:30|91.5|88.62|90.85|87.97|91.5|88.62|90.85|87.97|0
1651506220000|2022-05-02 15:43:40|90.95|88.07|91.69|88.81|91.69|88.81|90.95|88.07|0
1651506230000|2022-05-02 15:43:50|92.34|89.46|94.88|92|95.07|92.19|92.34|89.46|0
1651506240000|2022-05-02 15:44:00|95.07|92.19|94.26|91.38|95.07|92.19|94.26|91.38|0
1651506250000|2022-05-02 15:44:10|93.93|91.05|93.84|90.96|94.07|91.19|93.74|90.86|0
1651506260000|2022-05-02 15:44:20|93.93|91.05|93.37|90.49|93.93|91.05|93.37|90.49|0
1651506270000|2022-05-02 15:44:30|93.18|90.3|93.08|90.2|93.32|90.44|93.08|90.2|0
1651506280000|2022-05-02 15:44:40|92.9|90.02|92.99|90.11|93.08|90.2|92.9|90.02|0
1651506290000|2022-05-02 15:44:50|93.22|90.34|92.34|89.46|93.22|90.34|92.34|89.46|0
1651506300000|2022-05-02 15:45:00|92.52|89.64|92.24|89.36|92.52|89.64|92.15|89.27|0
1651506310000|2022-05-02 15:45:10|91.96|89.08|91.96|89.08|91.96|89.08|91.78|88.9|0
1651506320000|2022-05-02 15:45:20|92.15|89.27|91.68|88.8|92.15|89.27|91.68|88.8|0
1651506330000|2022-05-02 15:45:30|91.96|89.08|92.15|89.27|92.15|89.27|91.78|88.9|0
1651506340000|2022-05-02 15:45:40|92.38|89.5|92.29|89.41|92.38|89.5|92.24|89.36|0
1651506350000|2022-05-02 15:45:50|92.24|89.36|91.96|89.08|92.24|89.36|91.96|89.08|0
1651506360000|2022-05-02 15:46:00|92.15|89.27|92.33|89.45|92.33|89.45|91.87|88.99|0
1651506370000|2022-05-02 15:46:10|92.94|90.06|92.61|89.73|92.94|90.06|92.61|89.73|0
1651506380000|2022-05-02 15:46:20|92.24|89.36|92.38|89.5|92.71|89.83|92.24|89.36|0
1651506390000|2022-05-02 15:46:30|92.19|89.31|92.66|89.78|92.66|89.78|92.19|89.31|0
1651506400000|2022-05-02 15:46:40|92.8|89.92|92.89|90.01|92.89|90.01|92.71|89.83|0
1651506410000|2022-05-02 15:46:50|92.8|89.92|92.72|89.84|92.8|89.92|92.53|89.65|0
1651506420000|2022-05-02 15:47:00|93.19|90.31|93.7|90.82|93.7|90.82|93.19|90.31|0
1651506430000|2022-05-02 15:47:10|94.41|91.53|94.22|91.34|94.89|92.01|94.13|91.25|0
1651506440000|2022-05-02 15:47:20|94.13|91.25|93.94|91.06|94.13|91.25|93.94|91.06|0
1651506450000|2022-05-02 15:47:30|93.51|90.63|93.14|90.26|93.51|90.63|93.14|90.26|0
1651506460000|2022-05-02 15:47:40|93.37|90.49|93.18|90.3|93.37|90.49|93.18|90.3|0
1651506470000|2022-05-02 15:47:50|93|90.12|92.67|89.79|93|90.12|92.67|89.79|0
1651506480000|2022-05-02 15:48:00|91.97|89.09|92.62|89.74|92.62|89.74|91.97|89.09|0
1651506490000|2022-05-02 15:48:10|92.43|89.55|92.39|89.51|92.43|89.55|92.25|89.37|0
1651506500000|2022-05-02 15:48:20|92.25|89.37|92.29|89.41|92.34|89.46|92.25|89.37|0
1651506510000|2022-05-02 15:48:30|92.25|89.37|92.43|89.55|92.43|89.55|92.25|89.37|0
1651506520000|2022-05-02 15:48:40|92.2|89.32|92.43|89.55|92.53|89.65|92.2|89.32|0
1651506530000|2022-05-02 15:48:50|92.81|89.93|93.65|90.77|93.65|90.77|92.81|89.93|0
1651506540000|2022-05-02 15:49:00|93.37|90.49|93.18|90.3|93.56|90.68|93.18|90.3|0
1651506550000|2022-05-02 15:49:10|92.9|90.02|92.62|89.74|92.9|90.02|92.62|89.74|0
1651506560000|2022-05-02 15:49:20|92.81|89.93|92.53|89.65|92.81|89.93|92.53|89.65|0
1651506570000|2022-05-02 15:49:30|91.97|89.09|92.34|89.46|92.34|89.46|91.97|89.09|0
1651506580000|2022-05-02 15:49:40|92.25|89.37|92.43|89.55|92.48|89.6|92.25|89.37|0
1651506590000|2022-05-02 15:49:50|92.25|89.37|92.15|89.27|92.34|89.46|92.15|89.27|0
1651506600000|2022-05-02 15:50:00|91.78|88.9|91.97|89.09|91.97|89.09|91.78|88.9|0
1651506610000|2022-05-02 15:50:10|92.06|89.18|91.78|88.9|92.06|89.18|91.78|88.9|0
1651506620000|2022-05-02 15:50:20|92.06|89.18|91.69|88.81|92.06|89.18|91.69|88.81|0
1651506630000|2022-05-02 15:50:30|92.15|89.27|92.43|89.55|92.52|89.64|92.15|89.27|0
1651506640000|2022-05-02 15:50:40|92.57|89.69|93.09|90.21|93.09|90.21|92.43|89.55|0
1651506650000|2022-05-02 15:50:50|92.99|90.11|92.66|89.78|92.99|90.11|92.52|89.64|0
1651506660000|2022-05-02 15:51:00|92.76|89.88|93.09|90.21|93.09|90.21|92.43|89.55|0
1651506670000|2022-05-02 15:51:10|92.99|90.11|92.43|89.55|92.99|90.11|92.34|89.46|0
1651506680000|2022-05-02 15:51:20|92.34|89.46|92.38|89.5|92.57|89.69|92.06|89.18|0
1651506690000|2022-05-02 15:51:30|92.43|89.55|92.06|89.18|92.43|89.55|92.06|89.18|0
1651506700000|2022-05-02 15:51:40|92.34|89.46|92.52|89.64|92.8|89.92|92.34|89.46|0
1651506710000|2022-05-02 15:51:50|92.24|89.36|92.06|89.18|92.34|89.46|92.06|89.18|0
1651506720000|2022-05-02 15:52:00|91.91|89.03|92.8|89.92|92.8|89.92|91.91|89.03|0
1651506730000|2022-05-02 15:52:10|92.71|89.83|92.62|89.74|92.99|90.11|92.62|89.74|0
1651506740000|2022-05-02 15:52:20|92.43|89.55|93.18|90.3|93.18|90.3|92.43|89.55|0
1651506750000|2022-05-02 15:52:30|93.27|90.39|94.6|91.72|94.6|91.72|93.27|90.39|0
1651506760000|2022-05-02 15:52:40|94.22|91.34|93.65|90.77|94.22|91.34|93.65|90.77|0
1651506770000|2022-05-02 15:52:50|93.41|90.53|93.74|90.86|93.74|90.86|93.18|90.3|0
1651506780000|2022-05-02 15:53:00|93.93|91.05|94.12|91.24|94.12|91.24|93.93|91.05|0
1651506790000|2022-05-02 15:53:10|94.55|91.67|94.5|91.62|94.55|91.67|94.22|91.34|0
1651506800000|2022-05-02 15:53:20|94.12|91.24|93.46|90.58|94.12|91.24|93.46|90.58|0
1651506810000|2022-05-02 15:53:30|93.08|90.2|92.9|90.02|93.08|90.2|92.47|89.59|0
1651506820000|2022-05-02 15:53:40|92.85|89.97|92.52|89.64|92.85|89.97|92.52|89.64|0
1651506830000|2022-05-02 15:53:50|92.8|89.92|93.18|90.3|93.18|90.3|92.8|89.92|0
1651506840000|2022-05-02 15:54:00|92.99|90.11|92.71|89.83|93.08|90.2|92.71|89.83|0
1651506850000|2022-05-02 15:54:10|92.61|89.73|92.71|89.83|92.71|89.83|92.61|89.73|0
1651506860000|2022-05-02 15:54:20|92.52|89.64|93.27|90.39|93.27|90.39|92.52|89.64|0
1651506870000|2022-05-02 15:54:30|93.37|90.49|93.84|90.96|93.84|90.96|93.37|90.49|0
1651506880000|2022-05-02 15:54:40|93.79|90.91|93.93|91.05|94.21|91.33|93.79|90.91|0
1651506890000|2022-05-02 15:54:50|93.98|91.1|94.03|91.15|94.03|91.15|93.74|90.86|0
1651506900000|2022-05-02 15:55:00|93.74|90.86|93.65|90.77|93.93|91.05|93.55|90.67|0
1651506910000|2022-05-02 15:55:10|94.21|91.33|93.55|90.67|94.21|91.33|93.55|90.67|0
1651506920000|2022-05-02 15:55:20|92.89|90.01|92.71|89.83|92.89|90.01|92.71|89.83|0
1651506930000|2022-05-02 15:55:30|93.08|90.2|94.02|91.14|94.02|91.14|93.08|90.2|0
1651506940000|2022-05-02 15:55:40|93.84|90.96|94.59|91.71|94.59|91.71|93.84|90.96|0
1651506950000|2022-05-02 15:55:50|95.55|92.67|95.45|92.57|95.55|92.67|95.45|92.57|0
1651506960000|2022-05-02 15:56:00|94.97|92.09|94.31|91.43|94.97|92.09|94.31|91.43|0
1651506970000|2022-05-02 15:56:10|93.65|90.77|93.74|90.86|93.74|90.86|93.55|90.67|0
1651506980000|2022-05-02 15:56:20|93.93|91.05|93.74|90.86|94.26|91.38|93.74|90.86|0
1651506990000|2022-05-02 15:56:30|93.88|91|94.4|91.52|94.4|91.52|93.88|91|0
1651507000000|2022-05-02 15:56:40|94.35|91.47|95.35|92.47|95.35|92.47|94.35|91.47|0
1651507010000|2022-05-02 15:56:50|95.54|92.66|95.07|92.19|95.54|92.66|95.07|92.19|0
1651507020000|2022-05-02 15:57:00|95.26|92.38|95.74|92.86|95.74|92.86|95.26|92.38|0
1651507030000|2022-05-02 15:57:10|95.64|92.76|96.02|93.14|96.02|93.14|95.64|92.76|0
1651507040000|2022-05-02 15:57:20|96.22|93.34|96.02|93.14|96.22|93.34|96.02|93.14|0
1651507050000|2022-05-02 15:57:30|97.08|94.2|96.6|93.72|97.08|94.2|96.6|93.72|0
1651507060000|2022-05-02 15:57:40|96.84|93.96|96.6|93.72|96.84|93.96|96.6|93.72|0
1651507070000|2022-05-02 15:57:50|96.07|93.19|95.35|92.47|96.07|93.19|95.35|92.47|0
1651507080000|2022-05-02 15:58:00|95.26|92.38|94.5|91.62|95.26|92.38|94.5|91.62|0
1651507090000|2022-05-02 15:58:10|94.45|91.57|94.59|91.71|94.59|91.71|94.12|91.24|0
1651507100000|2022-05-02 15:58:20|94.45|91.57|94.59|91.71|94.59|91.71|94.45|91.57|0
1651507110000|2022-05-02 15:58:30|95.26|92.38|95.11|92.23|95.26|92.38|95.11|92.23|0
1651507120000|2022-05-02 15:58:40|94.59|91.71|95.07|92.19|95.07|92.19|94.59|91.71|0
1651507130000|2022-05-02 15:58:50|95.16|92.28|95.45|92.57|95.64|92.76|95.16|92.28|0
1651507140000|2022-05-02 15:59:00|95.35|92.47|95.83|92.95|95.83|92.95|95.35|92.47|0
1651507150000|2022-05-02 15:59:10|95.68|92.8|95.45|92.57|95.78|92.9|95.45|92.57|0
1651507160000|2022-05-02 15:59:20|95.54|92.66|94.97|92.09|95.54|92.66|94.97|92.09|0
1651507170000|2022-05-02 15:59:30|95.3|92.42|95.54|92.66|95.54|92.66|95.3|92.42|0
1651507180000|2022-05-02 15:59:40|95.83|92.95|96.21|93.33|96.4|93.52|95.83|92.95|0
1651507190000|2022-05-02 15:59:50|96.4|93.52|96.5|93.62|96.5|93.62|96.31|93.43|0
1651507200000|2022-05-02 16:00:00|96.69|93.81|96.02|93.14|96.69|93.81|95.83|92.95|0
1651507210000|2022-05-02 16:00:10|96.31|93.43|95.64|92.76|96.5|93.62|95.64|92.76|0
1651507220000|2022-05-02 16:00:20|95.54|92.66|96.21|93.33|96.21|93.33|95.54|92.66|0
1651507230000|2022-05-02 16:00:30|96.31|93.43|96.89|94.01|96.89|94.01|96.31|93.43|0
1651507240000|2022-05-02 16:00:40|97.08|94.2|98.39|95.51|98.39|95.51|97.08|94.2|0
1651507250000|2022-05-02 16:00:50|98.05|95.17|97.95|95.07|98.44|95.56|97.95|95.07|0
1651507260000|2022-05-02 16:01:00|97.47|94.59|96.5|93.62|97.47|94.59|96.5|93.62|0
1651507270000|2022-05-02 16:01:10|96.31|93.43|95.64|92.76|96.31|93.43|95.64|92.76|0
1651507280000|2022-05-02 16:01:20|95.3|92.42|94.59|91.71|95.35|92.47|94.59|91.71|0
1651507290000|2022-05-02 16:01:30|94.49|91.61|94.4|91.52|94.49|91.61|94.4|91.52|0
1651507300000|2022-05-02 16:01:40|94.49|91.61|94.49|91.61|94.59|91.71|94.49|91.61|0
1651507310000|2022-05-02 16:01:50|94.4|91.52|94.49|91.61|94.78|91.9|94.4|91.52|0
1651507320000|2022-05-02 16:02:00|94.25|91.37|94.87|91.99|94.87|91.99|94.25|91.37|0
1651507330000|2022-05-02 16:02:10|94.49|91.61|94.87|91.99|95.06|92.18|94.49|91.61|0
1651507340000|2022-05-02 16:02:20|95.06|92.18|94.97|92.09|95.06|92.18|94.97|92.09|0
1651507350000|2022-05-02 16:02:30|94.87|91.99|94.87|91.99|94.87|91.99|94.68|91.8|0
1651507360000|2022-05-02 16:02:40|95.16|92.28|95.35|92.47|95.35|92.47|95.06|92.18|0
1651507370000|2022-05-02 16:02:50|94.97|92.09|94.49|91.61|94.97|92.09|94.44|91.56|0
1651507380000|2022-05-02 16:03:00|94.02|91.14|93.64|90.76|94.02|91.14|93.54|90.66|0
1651507390000|2022-05-02 16:03:10|93.45|90.57|93.26|90.38|93.45|90.57|93.07|90.19|0
1651507400000|2022-05-02 16:03:20|93.36|90.48|93.45|90.57|93.45|90.57|93.36|90.48|0
1651507410000|2022-05-02 16:03:30|93.36|90.48|93.45|90.57|93.45|90.57|93.36|90.48|0
1651507420000|2022-05-02 16:03:40|93.17|90.29|92.04|89.16|93.17|90.29|92.04|89.16|0
1651507430000|2022-05-02 16:03:50|91.58|88.7|90.74|87.86|91.58|88.7|90.74|87.86|0
1651507440000|2022-05-02 16:04:00|89.82|86.94|89.73|86.85|89.82|86.94|89.46|86.58|0
1651507450000|2022-05-02 16:04:10|89.92|87.04|90.38|87.5|90.38|87.5|89.92|87.04|0
1651507460000|2022-05-02 16:04:20|90.47|87.59|90.38|87.5|90.84|87.96|90.38|87.5|0
1651507470000|2022-05-02 16:04:30|90.56|87.68|91.02|88.14|91.02|88.14|90.56|87.68|0
1651507480000|2022-05-02 16:04:40|91.21|88.33|90.93|88.05|91.21|88.33|90.56|87.68|0
1651507490000|2022-05-02 16:04:50|90.84|87.96|90.56|87.68|90.84|87.96|90.56|87.68|0
1651507500000|2022-05-02 16:05:00|90.47|87.59|91.11|88.23|91.11|88.23|90.47|87.59|0
1651507510000|2022-05-02 16:05:10|91.02|88.14|91.11|88.23|91.25|88.37|90.97|88.09|0
1651507520000|2022-05-02 16:05:20|91.3|88.42|91.11|88.23|91.3|88.42|91.02|88.14|0
1651507530000|2022-05-02 16:05:30|90.74|87.86|91.06|88.18|91.06|88.18|90.74|87.86|0
1651507540000|2022-05-02 16:05:40|90.47|87.59|90.65|87.77|90.65|87.77|90.47|87.59|0
1651507550000|2022-05-02 16:05:50|90.47|87.59|90.37|87.49|90.47|87.59|90.28|87.4|0
1651507560000|2022-05-02 16:06:00|90.47|87.59|91.02|88.14|91.02|88.14|90.37|87.49|0
1651507570000|2022-05-02 16:06:10|90.83|87.95|91.11|88.23|91.11|88.23|90.56|87.68|0
1651507580000|2022-05-02 16:06:20|90.93|88.05|90.79|87.91|91.11|88.23|90.79|87.91|0
1651507590000|2022-05-02 16:06:30|90.74|87.86|90.74|87.86|91.02|88.14|90.74|87.86|0
1651507600000|2022-05-02 16:06:40|90.65|87.77|90.83|87.95|90.83|87.95|90.56|87.68|0
1651507610000|2022-05-02 16:06:50|90.93|88.05|90.74|87.86|90.93|88.05|90.69|87.81|0
1651507620000|2022-05-02 16:07:00|90.65|87.77|90.56|87.68|90.65|87.77|90.56|87.68|0
1651507630000|2022-05-02 16:07:10|90.46|87.58|90.65|87.77|90.65|87.77|90.37|87.49|0
1651507640000|2022-05-02 16:07:20|90.46|87.58|90.93|88.05|90.93|88.05|90.28|87.4|0
1651507650000|2022-05-02 16:07:30|90.37|87.49|90.1|87.22|90.42|87.54|90.1|87.22|0
1651507660000|2022-05-02 16:07:40|90|87.12|90.28|87.4|90.37|87.49|90|87.12|0
1651507670000|2022-05-02 16:07:50|89.73|86.85|90.1|87.22|90.14|87.26|89.73|86.85|0
1651507680000|2022-05-02 16:08:00|89.82|86.94|89.73|86.85|89.82|86.94|89.55|86.67|0
1651507690000|2022-05-02 16:08:10|89.91|87.03|90.1|87.22|90.19|87.31|89.91|87.03|0
1651507700000|2022-05-02 16:08:20|90.37|87.49|90.37|87.49|90.65|87.77|90.37|87.49|0
1651507710000|2022-05-02 16:08:30|90.88|88|92.13|89.25|92.13|89.25|90.88|88|0
1651507720000|2022-05-02 16:08:40|91.67|88.79|91.48|88.6|91.95|89.07|91.48|88.6|0
1651507730000|2022-05-02 16:08:50|91.02|88.14|91.02|88.14|91.29|88.41|91.02|88.14|0
1651507740000|2022-05-02 16:09:00|90.46|87.58|90.55|87.67|90.6|87.72|90.46|87.58|0
1651507750000|2022-05-02 16:09:10|90.74|87.86|90.65|87.77|90.83|87.95|90.65|87.77|0
1651507760000|2022-05-02 16:09:20|90.46|87.58|90.92|88.04|90.92|88.04|90.32|87.44|0
1651507770000|2022-05-02 16:09:30|91.02|88.14|91.57|88.69|91.57|88.69|91.02|88.14|0
1651507780000|2022-05-02 16:09:40|91.43|88.55|91.39|88.51|91.43|88.55|91.2|88.32|0
1651507790000|2022-05-02 16:09:50|91.57|88.69|91.57|88.69|91.57|88.69|91.39|88.51|0
1651507800000|2022-05-02 16:10:00|91.39|88.51|91.57|88.69|92.04|89.16|91.39|88.51|0
1651507810000|2022-05-02 16:10:10|91.29|88.41|91.52|88.64|91.52|88.64|91.11|88.23|0
1651507820000|2022-05-02 16:10:20|91.2|88.32|91.57|88.69|91.57|88.69|91.2|88.32|0
1651507830000|2022-05-02 16:10:30|91.66|88.78|91.57|88.69|91.66|88.78|91.52|88.64|0
1651507840000|2022-05-02 16:10:40|91.76|88.88|91.71|88.83|92.17|89.29|91.71|88.83|0
1651507850000|2022-05-02 16:10:50|92.04|89.16|92.04|89.16|92.22|89.34|92.04|89.16|0
1651507860000|2022-05-02 16:11:00|91.99|89.11|91.85|88.97|92.08|89.2|91.85|88.97|0
1651507870000|2022-05-02 16:11:10|91.66|88.78|92.04|89.16|92.13|89.25|91.66|88.78|0
1651507880000|2022-05-02 16:11:20|91.94|89.06|91.94|89.06|91.94|89.06|91.66|88.78|0
1651507890000|2022-05-02 16:11:30|91.76|88.88|92.04|89.16|92.04|89.16|91.76|88.88|0
1651507900000|2022-05-02 16:11:40|91.85|88.97|91.66|88.78|91.85|88.97|91.57|88.69|0
1651507910000|2022-05-02 16:11:50|91.57|88.69|91.48|88.6|91.76|88.88|91.48|88.6|0
1651507920000|2022-05-02 16:12:00|91.38|88.5|91.2|88.32|91.38|88.5|90.78|87.9|0
1651507930000|2022-05-02 16:12:10|91.29|88.41|91.94|89.06|91.94|89.06|91.2|88.32|0
1651507940000|2022-05-02 16:12:20|92.5|89.62|92.5|89.62|92.5|89.62|92.41|89.53|0
1651507950000|2022-05-02 16:12:30|92.41|89.53|92.13|89.25|92.41|89.53|92.03|89.15|0
1651507960000|2022-05-02 16:12:40|92.41|89.53|91.85|88.97|92.41|89.53|91.85|88.97|0
1651507970000|2022-05-02 16:12:50|91.75|88.87|91.75|88.87|91.85|88.97|91.75|88.87|0
1651507980000|2022-05-02 16:13:00|91.66|88.78|90.83|87.95|91.66|88.78|90.83|87.95|0
1651507990000|2022-05-02 16:13:10|90.78|87.9|91.1|88.22|91.1|88.22|90.78|87.9|0
1651508000000|2022-05-02 16:13:20|91.01|88.13|91.43|88.55|91.75|88.87|91.01|88.13|0
1651508010000|2022-05-02 16:13:30|91.2|88.32|91.29|88.41|91.29|88.41|91.15|88.27|0
1651508020000|2022-05-02 16:13:40|91.2|88.32|91.29|88.41|91.29|88.41|91.2|88.32|0
1651508030000|2022-05-02 16:13:50|91.2|88.32|91.01|88.13|91.2|88.32|90.92|88.04|0
1651508040000|2022-05-02 16:14:00|90.73|87.85|91.29|88.41|91.57|88.69|90.73|87.85|0
1651508050000|2022-05-02 16:14:10|91.2|88.32|91.57|88.69|91.57|88.69|91.2|88.32|0
1651508060000|2022-05-02 16:14:20|91.66|88.78|92.41|89.53|92.41|89.53|91.66|88.78|0
1651508070000|2022-05-02 16:14:30|92.78|89.9|92.45|89.57|92.78|89.9|92.45|89.57|0
1651508080000|2022-05-02 16:14:40|92.41|89.53|92.5|89.62|92.5|89.62|92.36|89.48|0
1651508090000|2022-05-02 16:14:50|92.59|89.71|92.69|89.81|92.69|89.81|92.59|89.71|0
1651508100000|2022-05-02 16:15:00|92.13|89.25|92.64|89.76|92.87|89.99|92.13|89.25|0
1651508110000|2022-05-02 16:15:10|92.69|89.81|92.78|89.9|93.25|90.37|92.69|89.81|0
1651508120000|2022-05-02 16:15:20|92.31|89.43|92.69|89.81|92.78|89.9|92.31|89.43|0
1651508130000|2022-05-02 16:15:30|92.22|89.34|92.12|89.24|92.22|89.34|91.94|89.06|0
1651508140000|2022-05-02 16:15:40|92.03|89.15|91.84|88.96|92.03|89.15|91.75|88.87|0
1651508150000|2022-05-02 16:15:50|91.57|88.69|91.84|88.96|91.84|88.96|91.57|88.69|0
1651508160000|2022-05-02 16:16:00|91.57|88.69|91.66|88.78|91.66|88.78|91.19|88.31|0
1651508170000|2022-05-02 16:16:10|91.94|89.06|92.22|89.34|92.22|89.34|91.94|89.06|0
1651508180000|2022-05-02 16:16:20|92.31|89.43|92.31|89.43|92.54|89.66|92.31|89.43|0
1651508190000|2022-05-02 16:16:30|92.68|89.8|92.68|89.8|92.68|89.8|92.64|89.76|0
1651508200000|2022-05-02 16:16:40|92.78|89.9|92.4|89.52|92.78|89.9|92.4|89.52|0
1651508210000|2022-05-02 16:16:50|92.5|89.62|92.4|89.52|92.68|89.8|92.4|89.52|0
1651508220000|2022-05-02 16:17:00|92.22|89.34|92.68|89.8|92.68|89.8|92.22|89.34|0
1651508230000|2022-05-02 16:17:10|92.31|89.43|92.68|89.8|92.97|90.09|92.31|89.43|0
1651508240000|2022-05-02 16:17:20|92.5|89.62|92.78|89.9|92.78|89.9|92.5|89.62|0
1651508250000|2022-05-02 16:17:30|92.68|89.8|92.78|89.9|92.78|89.9|92.68|89.8|0
1651508260000|2022-05-02 16:17:40|92.5|89.62|92.59|89.71|92.59|89.71|92.5|89.62|0
1651508270000|2022-05-02 16:17:50|92.96|90.08|93.15|90.27|93.15|90.27|92.78|89.9|0
1651508280000|2022-05-02 16:18:00|93.43|90.55|93.62|90.74|93.72|90.84|93.25|90.37|0
1651508290000|2022-05-02 16:18:10|93.43|90.55|93.62|90.74|93.72|90.84|93.43|90.55|0
1651508300000|2022-05-02 16:18:20|93.91|91.03|93.34|90.46|93.91|91.03|93.34|90.46|0
1651508310000|2022-05-02 16:18:30|93.53|90.65|93.48|90.6|93.53|90.65|93.48|90.6|0
1651508320000|2022-05-02 16:18:40|93.72|90.84|93.91|91.03|93.91|91.03|93.72|90.84|0
1651508330000|2022-05-02 16:18:50|94.28|91.4|95.62|92.74|95.62|92.74|94.28|91.4|0
1651508340000|2022-05-02 16:19:00|95.43|92.55|95.23|92.35|95.71|92.83|95.23|92.35|0
1651508350000|2022-05-02 16:19:10|95.62|92.74|95.23|92.35|95.62|92.74|95.23|92.35|0
1651508360000|2022-05-02 16:19:20|95.52|92.64|95.43|92.55|95.71|92.83|95.43|92.55|0
1651508370000|2022-05-02 16:19:30|95.52|92.64|95.33|92.45|95.52|92.64|95.33|92.45|0
1651508380000|2022-05-02 16:19:40|95.04|92.16|96.05|93.17|96.05|93.17|95.04|92.16|0
1651508390000|2022-05-02 16:19:50|96.77|93.89|96.86|93.98|96.91|94.03|96.77|93.89|0
1651508400000|2022-05-02 16:20:00|96.96|94.08|97.25|94.37|97.25|94.37|96.77|93.89|0
1651508410000|2022-05-02 16:20:10|97.15|94.27|97.64|94.76|97.64|94.76|97.06|94.18|0
1651508420000|2022-05-02 16:20:20|98.81|95.93|98.91|96.03|99.1|96.22|98.81|95.93|0
1651508430000|2022-05-02 16:20:30|98.71|95.83|98.32|95.44|98.81|95.93|98.32|95.44|0
1651508440000|2022-05-02 16:20:40|98.42|95.54|98.71|95.83|98.71|95.83|98.42|95.54|0
1651508450000|2022-05-02 16:20:50|98.81|95.93|98.81|95.93|98.9|96.02|98.81|95.93|0
1651508460000|2022-05-02 16:21:00|99.1|96.22|99.1|96.22|99.1|96.22|99.1|96.22|0
1651508470000|2022-05-02 16:21:10|99|96.12|99|96.12|99|96.12|98.9|96.02|0
1651508480000|2022-05-02 16:21:20|99.49|96.61|99.59|96.71|99.59|96.71|99.34|96.46|0
1651508490000|2022-05-02 16:21:30|99.3|96.42|98.71|95.83|99.3|96.42|98.71|95.83|0
1651508500000|2022-05-02 16:21:40|98.81|95.93|98.81|95.93|99|96.12|98.81|95.93|0
1651508510000|2022-05-02 16:21:50|98.71|95.83|98.32|95.44|98.71|95.83|98.22|95.34|0
1651508520000|2022-05-02 16:22:00|98.22|95.34|98.32|95.44|98.42|95.54|97.93|95.05|0
1651508530000|2022-05-02 16:22:10|98.12|95.24|98.03|95.15|98.12|95.24|97.93|95.05|0
1651508540000|2022-05-02 16:22:20|98.12|95.24|98.27|95.39|98.27|95.39|98.07|95.19|0
1651508550000|2022-05-02 16:22:30|97.97|95.09|98.61|95.73|98.61|95.73|97.97|95.09|0
1651508560000|2022-05-02 16:22:40|98.32|95.44|98.12|95.24|98.32|95.44|97.93|95.05|0
1651508570000|2022-05-02 16:22:50|97.97|95.09|98.02|95.14|98.12|95.24|97.97|95.09|0
1651508580000|2022-05-02 16:23:00|98.12|95.24|98.12|95.24|98.22|95.34|98.02|95.14|0
1651508590000|2022-05-02 16:23:10|98.22|95.34|98.22|95.34|98.46|95.58|98.22|95.34|0
1651508600000|2022-05-02 16:23:20|98.61|95.73|98.41|95.53|98.61|95.73|98.41|95.53|0
1651508610000|2022-05-02 16:23:30|98.22|95.34|98.51|95.63|98.51|95.63|98.22|95.34|0
1651508620000|2022-05-02 16:23:40|98.61|95.73|98.8|95.92|98.95|96.07|98.61|95.73|0
1651508630000|2022-05-02 16:23:50|98.71|95.83|98.71|95.83|98.85|95.97|98.71|95.83|0
1651508640000|2022-05-02 16:24:00|98.41|95.53|97.93|95.05|98.41|95.53|97.93|95.05|0
1651508650000|2022-05-02 16:24:10|97.54|94.66|97.25|94.37|97.54|94.66|97.15|94.27|0
1651508660000|2022-05-02 16:24:20|97.34|94.46|97.05|94.17|97.34|94.46|96.96|94.08|0
1651508670000|2022-05-02 16:24:30|96.96|94.08|96.96|94.08|97.15|94.27|96.67|93.79|0
1651508680000|2022-05-02 16:24:40|96.76|93.88|96.47|93.59|96.76|93.88|96.47|93.59|0
1651508690000|2022-05-02 16:24:50|96.09|93.21|96.19|93.31|96.19|93.31|96.09|93.21|0
1651508700000|2022-05-02 16:25:00|96.38|93.5|96.09|93.21|96.67|93.79|96.09|93.21|0
1651508710000|2022-05-02 16:25:10|95.71|92.83|95.32|92.44|95.71|92.83|95.32|92.44|0
1651508720000|2022-05-02 16:25:20|95.51|92.63|95.13|92.25|95.8|92.92|95.13|92.25|0
1651508730000|2022-05-02 16:25:30|95.71|92.83|95.61|92.73|95.8|92.92|95.61|92.73|0
1651508740000|2022-05-02 16:25:40|95.42|92.54|95.18|92.3|95.42|92.54|94.94|92.06|0
1651508750000|2022-05-02 16:25:50|95.13|92.25|95.13|92.25|95.23|92.35|95.13|92.25|0
1651508760000|2022-05-02 16:26:00|95.51|92.63|95.51|92.63|95.51|92.63|95.04|92.16|0
1651508770000|2022-05-02 16:26:10|95.32|92.44|95.23|92.35|95.32|92.44|95.23|92.35|0
1651508780000|2022-05-02 16:26:20|95.42|92.54|95.51|92.63|95.51|92.63|95.23|92.35|0
1651508790000|2022-05-02 16:26:30|95.23|92.35|95.32|92.44|95.32|92.44|94.8|91.92|0
1651508800000|2022-05-02 16:26:40|95.13|92.25|94.94|92.06|95.13|92.25|94.94|92.06|0
1651508810000|2022-05-02 16:26:50|95.04|92.16|94.61|91.73|95.04|92.16|94.56|91.68|0
1651508820000|2022-05-02 16:27:00|94.56|91.68|94.42|91.54|94.61|91.73|94.42|91.54|0
1651508830000|2022-05-02 16:27:10|94.04|91.16|93.52|90.64|94.04|91.16|93.52|90.64|0
1651508840000|2022-05-02 16:27:20|93.33|90.45|93.99|91.11|93.99|91.11|93.33|90.45|0
1651508850000|2022-05-02 16:27:30|94.18|91.3|94.56|91.68|94.65|91.77|94.18|91.3|0
1651508860000|2022-05-02 16:27:40|94.65|91.77|94.75|91.87|94.94|92.06|94.65|91.77|0
1651508870000|2022-05-02 16:27:50|95.03|92.15|95.42|92.54|95.42|92.54|95.03|92.15|0
1651508880000|2022-05-02 16:28:00|94.84|91.96|95.13|92.25|95.22|92.34|94.84|91.96|0
1651508890000|2022-05-02 16:28:10|95.03|92.15|94.94|92.06|95.03|92.15|94.7|91.82|0
1651508900000|2022-05-02 16:28:20|94.84|91.96|94.75|91.87|94.94|92.06|94.65|91.77|0
1651508910000|2022-05-02 16:28:30|94.65|91.77|94.08|91.2|94.65|91.77|94.08|91.2|0
1651508920000|2022-05-02 16:28:40|93.71|90.83|94.18|91.3|94.18|91.3|93.71|90.83|0
1651508930000|2022-05-02 16:28:50|94.46|91.58|94.65|91.77|94.75|91.87|94.46|91.58|0
1651508940000|2022-05-02 16:29:00|94.84|91.96|94.98|92.1|95.17|92.29|94.84|91.96|0
1651508950000|2022-05-02 16:29:10|95.22|92.34|94.65|91.77|95.22|92.34|94.65|91.77|0
1651508960000|2022-05-02 16:29:20|94.84|91.96|94.75|91.87|94.84|91.96|94.65|91.77|0
1651508970000|2022-05-02 16:29:30|95.03|92.15|95.22|92.34|95.22|92.34|95.03|92.15|0
1651508980000|2022-05-02 16:29:40|95.08|92.2|95.13|92.25|95.22|92.34|95.03|92.15|0
1651508990000|2022-05-02 16:29:50|95.27|92.39|95.32|92.44|95.32|92.44|95.13|92.25|0
1651509000000|2022-05-02 16:30:00|95.7|92.82|95.8|92.92|96.08|93.2|95.51|92.63|0
1651509010000|2022-05-02 16:30:10|95.41|92.53|95.13|92.25|95.75|92.87|95.13|92.25|0
1651509020000|2022-05-02 16:30:20|95.32|92.44|95.89|93.01|95.99|93.11|95.32|92.44|0
1651509030000|2022-05-02 16:30:30|95.75|92.87|95.89|93.01|95.89|93.01|95.75|92.87|0
1651509040000|2022-05-02 16:30:40|95.6|92.72|95.89|93.01|95.89|93.01|95.6|92.72|0
1651509050000|2022-05-02 16:30:50|96.28|93.4|96.28|93.4|96.37|93.49|96.28|93.4|0
1651509060000|2022-05-02 16:31:00|95.99|93.11|95.8|92.92|95.99|93.11|95.8|92.92|0
1651509070000|2022-05-02 16:31:10|95.99|93.11|95.13|92.25|95.99|93.11|95.13|92.25|0
1651509080000|2022-05-02 16:31:20|95.22|92.34|94.75|91.87|95.22|92.34|94.65|91.77|0
1651509090000|2022-05-02 16:31:30|94.55|91.67|94.55|91.67|94.55|91.67|94.37|91.49|0
1651509100000|2022-05-02 16:31:40|94.65|91.77|94.65|91.77|94.84|91.96|94.65|91.77|0
1651509110000|2022-05-02 16:31:50|94.46|91.58|94.46|91.58|94.55|91.67|94.36|91.48|0
1651509120000|2022-05-02 16:32:00|94.74|91.86|94.46|91.58|94.74|91.86|94.27|91.39|0
1651509130000|2022-05-02 16:32:10|94.6|91.72|94.93|92.05|94.93|92.05|94.41|91.53|0
1651509140000|2022-05-02 16:32:20|95.12|92.24|96.27|93.39|96.27|93.39|95.12|92.24|0
1651509150000|2022-05-02 16:32:30|96.66|93.78|96.37|93.49|96.66|93.78|96.32|93.44|0
1651509160000|2022-05-02 16:32:40|96.47|93.59|96.18|93.3|96.47|93.59|96.18|93.3|0
1651509170000|2022-05-02 16:32:50|95.79|92.91|96.08|93.2|96.27|93.39|95.79|92.91|0
1651509180000|2022-05-02 16:33:00|95.79|92.91|96.51|93.63|96.56|93.68|95.79|92.91|0
1651509190000|2022-05-02 16:33:10|96.47|93.59|97.33|94.45|97.33|94.45|96.47|93.59|0
1651509200000|2022-05-02 16:33:20|97.04|94.16|97.04|94.16|97.04|94.16|96.95|94.07|0
1651509210000|2022-05-02 16:33:30|96.95|94.07|96.95|94.07|96.95|94.07|96.75|93.87|0
1651509220000|2022-05-02 16:33:40|96.99|94.11|96.85|93.97|97.04|94.16|96.85|93.97|0
1651509230000|2022-05-02 16:33:50|97.04|94.16|96.66|93.78|97.04|94.16|96.66|93.78|0
1651509240000|2022-05-02 16:34:00|96.75|93.87|97.14|94.26|97.14|94.26|96.7|93.82|0
1651509250000|2022-05-02 16:34:10|97.04|94.16|96.46|93.58|97.04|94.16|96.46|93.58|0
1651509260000|2022-05-02 16:34:20|96.27|93.39|95.98|93.1|96.37|93.49|95.98|93.1|0
1651509270000|2022-05-02 16:34:30|96.18|93.3|96.37|93.49|96.37|93.49|96.08|93.2|0
1651509280000|2022-05-02 16:34:40|95.98|93.1|95.74|93.34|95.98|93.34|95.74|93.1|0
1651509290000|2022-05-02 16:34:50|95.94|93.54|96.61|94.21|96.71|94.31|95.94|93.54|0
1651509300000|2022-05-02 16:35:00|97.04|94.64|97.04|94.64|97.04|94.64|96.07|93.67|0
1651509310000|2022-05-02 16:35:10|96.84|94.44|96.94|94.54|97.04|94.64|96.84|94.44|0
1651509320000|2022-05-02 16:35:20|96.84|94.44|98.07|95.67|98.46|96.06|96.84|94.44|0
1651509330000|2022-05-02 16:35:30|97.3|94.9|95.66|93.26|97.3|94.9|95.66|93.26|0
1651509340000|2022-05-02 16:35:40|93.34|90.94|92.49|90.09|93.34|90.94|92.21|89.81|0
1651509350000|2022-05-02 16:35:50|92.68|90.28|92.23|89.83|92.72|90.32|92.23|89.83|0
1651509360000|2022-05-02 16:36:00|92.18|89.78|92.49|90.09|93.15|90.75|92.18|89.78|0
1651509370000|2022-05-02 16:36:10|92.11|89.71|92.26|89.38|92.54|89.71|92.11|89.38|0
1651509380000|2022-05-02 16:36:20|92.63|89.75|93.11|90.23|93.11|90.23|92.63|89.75|0
1651509390000|2022-05-02 16:36:30|93.39|90.51|92.83|89.95|93.87|90.99|92.83|89.95|0
1651509400000|2022-05-02 16:36:40|92.93|90.05|93.4|90.52|93.4|90.52|92.93|90.05|0
1651509410000|2022-05-02 16:36:50|93.12|90.24|93.4|90.52|93.4|90.52|93.12|90.24|0
1651509420000|2022-05-02 16:37:00|92.46|89.58|91.98|89.1|92.55|89.67|91.98|89.1|0
1651509430000|2022-05-02 16:37:10|91.7|88.82|92.17|89.29|92.17|89.29|91.7|88.82|0
1651509440000|2022-05-02 16:37:20|92.08|89.2|92.55|89.67|92.55|89.67|91.84|88.96|0
1651509450000|2022-05-02 16:37:30|92.46|89.58|91.98|89.1|92.46|89.58|91.89|89.01|0
1651509460000|2022-05-02 16:37:40|92.27|89.39|92.27|89.39|92.55|89.67|92.27|89.39|0
1651509470000|2022-05-02 16:37:50|92.36|89.48|92.27|89.39|92.36|89.48|92.27|89.39|0
1651509480000|2022-05-02 16:38:00|92.55|89.67|92.45|89.57|92.55|89.67|92.17|89.29|0
1651509490000|2022-05-02 16:38:10|92.36|89.48|92.27|89.39|92.55|89.67|92.27|89.39|0
1651509500000|2022-05-02 16:38:20|92.17|89.29|92.41|89.53|92.41|89.53|92.08|89.2|0
1651509510000|2022-05-02 16:38:30|92.45|89.57|91.89|89.01|92.45|89.57|91.89|89.01|0
1651509520000|2022-05-02 16:38:40|92.17|89.29|93.02|90.14|93.02|90.14|92.17|89.29|0
1651509530000|2022-05-02 16:38:50|92.74|89.86|93.21|90.33|93.21|90.33|92.74|89.86|0
1651509540000|2022-05-02 16:39:00|93.12|90.24|92.83|89.95|93.21|90.33|92.83|89.95|0
1651509550000|2022-05-02 16:39:10|92.55|89.67|92.26|89.38|92.55|89.67|92.22|89.34|0
1651509560000|2022-05-02 16:39:20|92.45|89.57|91.79|88.91|92.45|89.57|91.79|88.91|0
1651509570000|2022-05-02 16:39:30|91.51|88.63|91|88.12|91.51|88.63|90.95|88.07|0
1651509580000|2022-05-02 16:39:40|91.32|88.44|90.76|87.88|91.32|88.44|90.76|87.88|0
1651509590000|2022-05-02 16:39:50|90.81|87.93|90.95|88.07|90.95|88.07|90.58|87.7|0
1651509600000|2022-05-02 16:40:00|90.71|87.83|91.14|88.26|91.14|88.26|90.71|87.83|0
1651509610000|2022-05-02 16:40:10|91.42|88.54|91.7|88.82|91.7|88.82|91.32|88.44|0
1651509620000|2022-05-02 16:40:20|91.98|89.1|92.26|89.38|92.36|89.48|91.98|89.1|0
1651509630000|2022-05-02 16:40:30|92.17|89.29|92.03|89.15|92.17|89.29|91.98|89.1|0
1651509640000|2022-05-02 16:40:40|91.98|89.1|91.6|88.72|91.98|89.1|91.6|88.72|0
1651509650000|2022-05-02 16:40:50|91.7|88.82|91.89|89.01|91.89|89.01|91.7|88.82|0
1651509660000|2022-05-02 16:41:00|92.07|89.19|91.42|88.54|92.17|89.29|91.42|88.54|0
1651509670000|2022-05-02 16:41:10|91.7|88.82|91.23|88.35|91.7|88.82|91.23|88.35|0
1651509680000|2022-05-02 16:41:20|91.42|88.54|91.23|88.35|91.42|88.54|91.23|88.35|0
1651509690000|2022-05-02 16:41:30|91.04|88.16|90.2|87.32|91.04|88.16|90.2|87.32|0
1651509700000|2022-05-02 16:41:40|90.3|87.42|90.48|87.6|90.48|87.6|90.3|87.42|0
1651509710000|2022-05-02 16:41:50|90.3|87.42|90.02|87.14|90.3|87.42|89.97|87.09|0
1651509720000|2022-05-02 16:42:00|90.06|87.18|90.11|87.23|90.2|87.32|90.06|87.18|0
1651509730000|2022-05-02 16:42:10|90.2|87.32|90.25|87.37|90.25|87.37|90.11|87.23|0
1651509740000|2022-05-02 16:42:20|90.3|87.42|90.2|87.32|90.3|87.42|90.2|87.32|0
1651509750000|2022-05-02 16:42:30|90.11|87.23|90.06|87.18|90.2|87.32|90.02|87.14|0
1651509760000|2022-05-02 16:42:40|89.92|87.04|90.39|87.51|90.39|87.51|89.92|87.04|0
1651509770000|2022-05-02 16:42:50|90.48|87.6|90.29|87.41|90.48|87.6|90.2|87.32|0
1651509780000|2022-05-02 16:43:00|90.11|87.23|89.83|86.95|90.11|87.23|89.83|86.95|0
1651509790000|2022-05-02 16:43:10|89.65|86.77|89.74|86.86|89.74|86.86|89.46|86.58|0
1651509800000|2022-05-02 16:43:20|89.55|86.67|89.83|86.95|89.83|86.95|89.55|86.67|0
1651509810000|2022-05-02 16:43:30|89.65|86.77|89.65|86.77|89.92|87.04|89.55|86.67|0
1651509820000|2022-05-02 16:43:40|89.55|86.67|89.55|86.67|89.65|86.77|89.46|86.58|0
1651509830000|2022-05-02 16:43:50|89.65|86.77|90.15|87.27|90.2|87.32|89.65|86.77|0
1651509840000|2022-05-02 16:44:00|90.2|87.32|90.11|87.23|90.2|87.32|89.83|86.95|0
1651509850000|2022-05-02 16:44:10|89.92|87.04|89.74|86.86|89.92|87.04|89.74|86.86|0
1651509860000|2022-05-02 16:44:20|89.46|86.58|89.64|86.76|89.74|86.86|89.46|86.58|0
1651509870000|2022-05-02 16:44:30|89.46|86.58|89.37|86.49|89.46|86.58|89.37|86.49|0
1651509880000|2022-05-02 16:44:40|89.55|86.67|90.01|87.13|90.01|87.13|89.55|86.67|0
1651509890000|2022-05-02 16:44:50|89.92|87.04|89.83|86.95|90.01|87.13|89.83|86.95|0
1651509900000|2022-05-02 16:45:00|89.55|86.67|89.55|86.67|89.78|86.9|89.55|86.67|0
1651509910000|2022-05-02 16:45:10|89.37|86.49|89.55|86.67|89.55|86.67|89.37|86.49|0
1651509920000|2022-05-02 16:45:20|89.37|86.49|89.46|86.58|89.5|86.62|89.32|86.44|0
1651509930000|2022-05-02 16:45:30|89.27|86.39|89.27|86.39|89.46|86.58|89.23|86.35|0
1651509940000|2022-05-02 16:45:40|89.55|86.67|89.37|86.49|89.55|86.67|89.27|86.39|0
1651509950000|2022-05-02 16:45:50|89.09|86.21|89.09|86.21|89.18|86.3|89.09|86.21|0
1651509960000|2022-05-02 16:46:00|88.72|85.84|88.35|85.47|88.72|85.84|88.17|85.29|0
1651509970000|2022-05-02 16:46:10|88.63|85.75|88.35|85.47|88.63|85.75|88.26|85.38|0
1651509980000|2022-05-02 16:46:20|88.63|85.75|88.86|85.98|88.86|85.98|88.54|85.66|0
1651509990000|2022-05-02 16:46:30|89.18|86.3|89.96|87.08|89.96|87.08|89|86.12|0
1651510000000|2022-05-02 16:46:40|89.55|86.67|89.64|86.76|89.92|87.04|89.55|86.67|0
1651510010000|2022-05-02 16:46:50|89.83|86.95|89.83|86.95|90.01|87.13|89.83|86.95|0
1651510020000|2022-05-02 16:47:00|89.73|86.85|89.27|86.39|89.73|86.85|89.27|86.39|0
1651510030000|2022-05-02 16:47:10|89|86.12|88.72|85.84|89|86.12|88.72|85.84|0
1651510040000|2022-05-02 16:47:20|88.63|85.75|89.18|86.3|89.18|86.3|88.63|85.75|0
1651510050000|2022-05-02 16:47:30|89.27|86.39|89.55|86.67|89.73|86.85|89.27|86.39|0
1651510060000|2022-05-02 16:47:40|89.36|86.48|89.09|86.21|89.36|86.48|89.09|86.21|0
1651510070000|2022-05-02 16:47:50|89|86.12|89.36|86.48|89.36|86.48|89|86.12|0
1651510080000|2022-05-02 16:48:00|89.59|86.71|89.5|86.62|89.59|86.71|89.18|86.3|0
1651510090000|2022-05-02 16:48:10|89.27|86.39|89.46|86.58|89.46|86.58|89.18|86.3|0
1651510100000|2022-05-02 16:48:20|89.55|86.67|89.18|86.3|89.55|86.67|89.18|86.3|0
1651510110000|2022-05-02 16:48:30|88.9|86.02|88.99|86.11|88.99|86.11|88.81|85.93|0
1651510120000|2022-05-02 16:48:40|88.81|85.93|89.04|86.16|89.09|86.21|88.81|85.93|0
1651510130000|2022-05-02 16:48:50|88.99|86.11|89.22|86.34|89.27|86.39|88.99|86.11|0
1651510140000|2022-05-02 16:49:00|89.64|86.76|89.45|86.57|89.64|86.76|89.45|86.57|0
1651510150000|2022-05-02 16:49:10|90.01|87.13|90.2|87.32|90.29|87.41|90.01|87.13|0
1651510160000|2022-05-02 16:49:20|89.96|87.08|89.82|86.94|89.96|87.08|89.73|86.85|0
1651510170000|2022-05-02 16:49:30|89.36|86.48|88.99|86.11|89.36|86.48|88.99|86.11|0
1651510180000|2022-05-02 16:49:40|89.09|86.21|89.27|86.39|89.27|86.39|89.09|86.21|0
1651510190000|2022-05-02 16:49:50|89.45|86.57|88.99|86.11|89.45|86.57|88.99|86.11|0
1651510200000|2022-05-02 16:50:00|88.63|85.75|88.63|85.75|88.81|85.93|88.63|85.75|0
1651510210000|2022-05-02 16:50:10|88.72|85.84|88.63|85.75|88.72|85.84|88.53|85.65|0
1651510220000|2022-05-02 16:50:20|88.72|85.84|88.62|85.74|88.72|85.84|88.53|85.65|0
1651510230000|2022-05-02 16:50:30|88.99|86.11|88.94|86.06|88.99|86.11|88.94|86.06|0
1651510240000|2022-05-02 16:50:40|88.99|86.11|89.27|86.39|89.27|86.39|88.99|86.11|0
1651510250000|2022-05-02 16:50:50|88.81|85.93|89.22|86.34|89.22|86.34|88.81|85.93|0
1651510260000|2022-05-02 16:51:00|89.18|86.3|88.99|86.11|89.27|86.39|88.99|86.11|0
1651510270000|2022-05-02 16:51:10|88.81|85.93|88.62|85.74|88.81|85.93|88.62|85.74|0
1651510280000|2022-05-02 16:51:20|88.72|85.84|88.94|86.06|88.94|86.06|88.72|85.84|0
1651510290000|2022-05-02 16:51:30|89.27|86.39|88.81|85.93|89.27|86.39|88.81|85.93|0
1651510300000|2022-05-02 16:51:40|88.9|86.02|88.53|85.65|88.9|86.02|88.53|85.65|0
1651510310000|2022-05-02 16:51:50|88.44|85.56|88.81|85.93|88.81|85.93|88.35|85.47|0
1651510320000|2022-05-02 16:52:00|88.62|85.74|88.9|86.02|88.9|86.02|88.62|85.74|0
1651510330000|2022-05-02 16:52:10|88.76|85.88|87.98|85.1|88.76|85.88|87.98|85.1|0
1651510340000|2022-05-02 16:52:20|88.26|85.38|88.35|85.47|88.44|85.56|88.26|85.38|0
1651510350000|2022-05-02 16:52:30|88.26|85.38|87.89|85.01|88.26|85.38|87.89|85.01|0
1651510360000|2022-05-02 16:52:40|88.3|85.42|88.35|85.47|88.35|85.47|87.98|85.1|0
1651510370000|2022-05-02 16:52:50|88.26|85.38|88.07|85.19|88.26|85.38|88.07|85.19|0
1651510380000|2022-05-02 16:53:00|88.26|85.38|87.89|85.01|88.26|85.38|87.89|85.01|0
1651510390000|2022-05-02 16:53:10|87.98|85.1|87.62|84.74|88.07|85.19|87.62|84.74|0
1651510400000|2022-05-02 16:53:20|87.53|84.65|88.16|85.28|88.16|85.28|87.53|84.65|0
1651510410000|2022-05-02 16:53:30|87.98|85.1|87.53|84.65|87.98|85.1|87.53|84.65|0
1651510420000|2022-05-02 16:53:40|87.07|84.19|87.43|84.55|87.43|84.55|87.07|84.19|0
1651510430000|2022-05-02 16:53:50|87.25|84.37|87.07|84.19|87.25|84.37|87.07|84.19|0
1651510440000|2022-05-02 16:54:00|86.98|84.1|86.17|83.29|86.98|84.1|86.17|83.29|0
1651510450000|2022-05-02 16:54:10|85.99|83.11|86.08|83.2|86.08|83.2|85.85|82.97|0
1651510460000|2022-05-02 16:54:20|85.9|83.02|85.81|82.93|85.9|83.02|85.81|82.93|0
1651510470000|2022-05-02 16:54:30|85.9|83.02|86.08|83.2|86.08|83.2|85.9|83.02|0
1651510480000|2022-05-02 16:54:40|86.17|83.29|85.99|83.11|86.17|83.29|85.9|83.02|0
1651510490000|2022-05-02 16:54:50|85.94|83.06|86.35|83.47|86.35|83.47|85.94|83.06|0
1651510500000|2022-05-02 16:55:00|86.26|83.38|85.81|82.93|86.26|83.38|85.81|82.93|0
1651510510000|2022-05-02 16:55:10|85.9|83.02|85.76|82.88|85.9|83.02|85.76|82.88|0
1651510520000|2022-05-02 16:55:20|85.81|82.93|85.27|82.39|85.9|83.02|85.27|82.39|0
1651510530000|2022-05-02 16:55:30|85.45|82.57|85.9|83.02|86.08|83.2|85.45|82.57|0
1651510540000|2022-05-02 16:55:40|86.35|83.47|86.53|83.65|86.53|83.65|86.35|83.47|0
1651510550000|2022-05-02 16:55:50|86.26|83.38|87.34|84.46|87.34|84.46|86.26|83.38|0
1651510560000|2022-05-02 16:56:00|87.61|84.73|87.98|85.1|87.98|85.1|87.34|84.46|0
1651510570000|2022-05-02 16:56:10|87.89|85.01|87.7|84.82|88.07|85.19|87.7|84.82|0
1651510580000|2022-05-02 16:56:20|87.89|85.01|87.43|84.55|87.89|85.01|87.43|84.55|0
1651510590000|2022-05-02 16:56:30|86.8|83.92|86.34|83.46|86.8|83.92|86.34|83.46|0
1651510600000|2022-05-02 16:56:40|86.25|83.37|86.71|83.83|86.71|83.83|86.25|83.37|0
1651510610000|2022-05-02 16:56:50|86.89|84.01|86.71|83.83|86.98|84.1|86.71|83.83|0
1651510620000|2022-05-02 16:57:00|86.89|84.01|86.71|83.83|87.07|84.19|86.43|83.55|0
1651510630000|2022-05-02 16:57:10|86.61|83.73|86.52|83.64|86.61|83.73|86.52|83.64|0
1651510640000|2022-05-02 16:57:20|86.43|83.55|86.25|83.37|86.43|83.55|86.21|83.33|0
1651510650000|2022-05-02 16:57:30|86.43|83.55|86.57|83.69|86.7|83.82|86.43|83.55|0
1651510660000|2022-05-02 16:57:40|86.89|84.01|86.7|83.82|86.98|84.1|86.52|83.64|0
1651510670000|2022-05-02 16:57:50|86.43|83.55|85.8|82.92|86.43|83.55|85.8|82.92|0
1651510680000|2022-05-02 16:58:00|85.98|83.1|85.44|82.56|85.98|83.1|85.36|82.48|0
1651510690000|2022-05-02 16:58:10|85.53|82.65|85|82.12|85.53|82.65|84.82|81.94|0
1651510700000|2022-05-02 16:58:20|85.27|82.39|84.68|81.8|85.27|82.39|84.64|81.76|0
1651510710000|2022-05-02 16:58:30|84.38|81.5|84.37|81.49|84.46|81.58|84.37|81.49|0
1651510720000|2022-05-02 16:58:40|84.11|81.23|84.64|81.76|84.64|81.76|84.11|81.23|0
1651510730000|2022-05-02 16:58:50|84.55|81.67|84.73|81.85|84.73|81.85|84.46|81.58|0
1651510740000|2022-05-02 16:59:00|84.77|81.89|83.75|80.87|84.77|81.89|83.75|80.87|0
1651510750000|2022-05-02 16:59:10|83.58|80.7|83.23|80.35|83.58|80.7|83.23|80.35|0
1651510760000|2022-05-02 16:59:20|83.49|80.61|83.75|80.87|83.75|80.87|83.49|80.61|0
1651510770000|2022-05-02 16:59:30|84.02|81.14|84.2|81.32|84.2|81.32|84.02|81.14|0
1651510780000|2022-05-02 16:59:40|84.02|81.14|84.15|81.27|84.15|81.27|84.02|81.14|0
1651510790000|2022-05-02 16:59:50|84.2|81.32|84.28|81.4|84.28|81.4|84.11|81.23|0
1651510800000|2022-05-02 17:00:00|84.11|81.23|84.46|81.58|84.46|81.58|84.11|81.23|0
1651510810000|2022-05-02 17:00:10|84.55|81.67|84.11|81.23|84.55|81.67|84.11|81.23|0
1651510820000|2022-05-02 17:00:20|84.28|81.4|84.02|81.14|84.55|81.67|84.02|81.14|0
1651510830000|2022-05-02 17:00:30|84.11|81.23|84.02|81.14|84.11|81.23|83.93|81.05|0
1651510840000|2022-05-02 17:00:40|83.93|81.05|84.02|81.14|84.02|81.14|83.93|81.05|0
1651510850000|2022-05-02 17:00:50|83.93|81.05|84.11|81.23|84.2|81.32|83.93|81.05|0
1651510860000|2022-05-02 17:01:00|84.37|81.49|84.11|81.23|84.37|81.49|84.02|81.14|0
1651510870000|2022-05-02 17:01:10|84.02|81.14|85.91|83.03|85.91|83.03|84.02|81.14|0
1651510880000|2022-05-02 17:01:20|85.82|82.94|85.55|82.67|85.82|82.94|85.55|82.67|0
1651510890000|2022-05-02 17:01:30|85.64|82.76|85.91|83.03|85.91|83.03|85.55|82.67|0
1651510900000|2022-05-02 17:01:40|85.59|82.71|86.35|83.47|86.35|83.47|85.19|82.31|0
1651510910000|2022-05-02 17:01:50|86.71|83.83|86.53|83.65|86.71|83.83|86.53|83.65|0
1651510920000|2022-05-02 17:02:00|86.44|83.56|85.91|83.03|86.53|83.65|85.91|83.03|0
1651510930000|2022-05-02 17:02:10|85.73|82.85|85.68|82.8|85.73|82.85|85.68|82.8|0
1651510940000|2022-05-02 17:02:20|85.64|82.76|85.82|82.94|85.9|83.02|85.64|82.76|0
1651510950000|2022-05-02 17:02:30|85.55|82.67|85.64|82.76|85.64|82.76|85.55|82.67|0
1651510960000|2022-05-02 17:02:40|85.55|82.67|85.28|82.4|85.55|82.67|85.28|82.4|0
1651510970000|2022-05-02 17:02:50|85.19|82.31|84.75|81.87|85.19|82.31|84.75|81.87|0
1651510980000|2022-05-02 17:03:00|84.84|81.96|84.66|81.78|84.84|81.96|84.49|81.61|0
1651510990000|2022-05-02 17:03:10|84.49|81.61|84.05|81.17|84.49|81.61|84.05|81.17|0
1651511000000|2022-05-02 17:03:20|84.22|81.34|83.43|80.55|84.22|81.34|83.43|80.55|0
1651511010000|2022-05-02 17:03:30|83.52|80.64|83.43|80.55|83.52|80.64|83.43|80.55|0
1651511020000|2022-05-02 17:03:40|83.34|80.46|83.08|80.2|83.34|80.46|83.08|80.2|0
1651511030000|2022-05-02 17:03:50|83.26|80.38|83|80.12|83.34|80.46|83|80.12|0
1651511040000|2022-05-02 17:04:00|82.91|80.03|82.73|79.85|82.91|80.03|82.56|79.68|0
1651511050000|2022-05-02 17:04:10|82.82|79.94|82.56|79.68|82.82|79.94|82.56|79.68|0
1651511060000|2022-05-02 17:04:20|82.47|79.59|82.47|79.59|82.56|79.68|82.47|79.59|0
1651511070000|2022-05-02 17:04:30|82.65|79.77|82.99|80.11|82.99|80.11|82.65|79.77|0
1651511080000|2022-05-02 17:04:40|82.91|80.03|83.17|80.29|83.26|80.38|82.91|80.03|0
1651511090000|2022-05-02 17:04:50|83.52|80.64|83.69|80.81|83.69|80.81|83.52|80.64|0
1651511100000|2022-05-02 17:05:00|83.78|80.9|83.69|80.81|83.78|80.9|83.34|80.46|0
1651511110000|2022-05-02 17:05:10|83.78|80.9|84.22|81.34|84.22|81.34|83.78|80.9|0
1651511120000|2022-05-02 17:05:20|84.57|81.69|85.01|82.13|85.01|82.13|84.57|81.69|0
1651511130000|2022-05-02 17:05:30|84.92|82.04|84.75|81.87|84.92|82.04|84.75|81.87|0
1651511140000|2022-05-02 17:05:40|84.39|81.51|84.57|81.69|84.61|81.73|84.39|81.51|0
1651511150000|2022-05-02 17:05:50|81.45|78.57|83.88|81|84.06|81.18|81.45|78.57|0
1651511160000|2022-05-02 17:06:00|83.53|80.65|83.44|80.56|83.53|80.65|83.44|80.56|0
1651511170000|2022-05-02 17:06:10|83.62|80.74|83.53|80.65|83.62|80.74|83.53|80.65|0
1651511180000|2022-05-02 17:06:20|83.44|80.56|83.7|80.82|83.7|80.82|83.44|80.56|0
1651511190000|2022-05-02 17:06:30|83.44|80.56|83.35|80.47|83.44|80.56|83.35|80.47|0
1651511200000|2022-05-02 17:06:40|83.44|80.56|83.44|80.56|83.44|80.56|83.35|80.47|0
1651511210000|2022-05-02 17:06:50|83.35|80.47|83.35|80.47|83.35|80.47|83.35|80.47|0
1651511220000|2022-05-02 17:07:00|83.48|80.6|83.53|80.65|83.53|80.65|83.48|80.6|0
1651511230000|2022-05-02 17:07:10|83.44|80.56|83.66|80.78|83.66|80.78|83.44|80.56|0
1651511240000|2022-05-02 17:07:20|83.88|81|84.58|81.7|84.58|81.7|83.88|81|0
1651511250000|2022-05-02 17:07:30|84.63|81.75|84.76|81.88|84.76|81.88|84.63|81.75|0
1651511260000|2022-05-02 17:07:40|84.85|81.97|85.38|82.5|85.38|82.5|84.85|81.97|0
1651511270000|2022-05-02 17:07:50|85.29|82.41|85.47|82.59|85.74|82.86|85.29|82.41|0
1651511280000|2022-05-02 17:08:00|84.76|81.88|86.01|83.13|86.01|83.13|84.76|81.88|0
1651511290000|2022-05-02 17:08:10|86.1|83.22|87.81|84.93|87.81|84.93|86.1|83.22|0
1651511300000|2022-05-02 17:08:20|87.45|84.57|87.72|84.84|87.85|84.97|87.45|84.57|0
1651511310000|2022-05-02 17:08:30|87.63|84.75|87.18|84.3|87.63|84.75|86.99|84.11|0
1651511320000|2022-05-02 17:08:40|86.99|84.11|87.17|84.29|87.18|84.3|86.99|84.11|0
1651511330000|2022-05-02 17:08:50|87.08|84.2|86.72|83.84|87.08|84.2|86.72|83.84|0
1651511340000|2022-05-02 17:09:00|86.19|83.31|86.05|83.17|86.36|83.48|86.05|83.17|0
1651511350000|2022-05-02 17:09:10|86.01|83.13|85.74|82.86|86.01|83.13|85.74|82.86|0
1651511360000|2022-05-02 17:09:20|85.83|82.95|85.29|82.41|85.83|82.95|85.29|82.41|0
1651511370000|2022-05-02 17:09:30|85.38|82.5|85.2|82.32|85.47|82.59|85.2|82.32|0
1651511380000|2022-05-02 17:09:40|86.63|83.75|87.17|84.29|87.45|84.57|86.63|83.75|0
1651511390000|2022-05-02 17:09:50|86.81|83.93|86.36|83.48|86.81|83.93|86.27|83.39|0
1651511400000|2022-05-02 17:10:00|86.09|83.21|86.32|83.44|86.36|83.48|86.09|83.21|0
1651511410000|2022-05-02 17:10:10|86.09|83.21|85.74|82.86|86.09|83.21|85.74|82.86|0
1651511420000|2022-05-02 17:10:20|85.83|82.95|85.92|83.04|85.92|83.04|85.74|82.86|0
1651511430000|2022-05-02 17:10:30|85.74|82.86|86.36|83.48|86.36|83.48|85.74|82.86|0
1651511440000|2022-05-02 17:10:40|86.59|83.71|87.26|84.38|87.26|84.38|86.59|83.71|0
1651511450000|2022-05-02 17:10:50|88.17|85.29|88.9|86.02|88.9|86.02|88.17|85.29|0
1651511460000|2022-05-02 17:11:00|88.72|85.84|88.72|85.84|88.99|86.11|88.72|85.84|0
1651511470000|2022-05-02 17:11:10|87.53|84.65|88.83|85.95|88.83|85.95|87.53|84.65|0
1651511480000|2022-05-02 17:11:20|88.65|85.77|87.46|84.58|88.65|85.77|87.46|84.58|0
1651511490000|2022-05-02 17:11:30|87.28|84.4|87.46|84.58|87.46|84.58|87.28|84.4|0
1651511500000|2022-05-02 17:11:40|87.28|84.4|87.37|84.49|87.37|84.49|87.19|84.31|0
1651511510000|2022-05-02 17:11:50|87.28|84.4|87.19|84.31|87.28|84.4|87.19|84.31|0
1651511520000|2022-05-02 17:12:00|87.14|84.26|87.1|84.22|87.19|84.31|87.1|84.22|0
1651511530000|2022-05-02 17:12:10|87.19|84.31|86.83|83.95|87.19|84.31|86.83|83.95|0
1651511540000|2022-05-02 17:12:20|86.56|83.68|86.92|84.04|86.92|84.04|86.56|83.68|0
1651511550000|2022-05-02 17:12:30|86.65|83.77|86.56|83.68|86.65|83.77|86.56|83.68|0
1651511560000|2022-05-02 17:12:40|86.65|83.77|86.47|83.59|86.65|83.77|86.29|83.41|0
1651511570000|2022-05-02 17:12:50|86.2|83.32|86.02|83.14|86.2|83.32|85.93|83.05|0
1651511580000|2022-05-02 17:13:00|85.75|82.87|85.84|82.96|85.84|82.96|85.66|82.78|0
1651511590000|2022-05-02 17:13:10|85.66|82.78|85.84|82.96|85.84|82.96|85.48|82.6|0
1651511600000|2022-05-02 17:13:20|86.11|83.23|86.02|83.14|86.11|83.23|85.93|83.05|0
1651511610000|2022-05-02 17:13:30|86.38|83.5|85.93|83.05|86.38|83.5|85.93|83.05|0
1651511620000|2022-05-02 17:13:40|85.84|82.96|85.57|82.69|85.84|82.96|85.57|82.69|0
1651511630000|2022-05-02 17:13:50|85.39|82.51|86.2|83.32|86.2|83.32|85.39|82.51|0
1651511640000|2022-05-02 17:14:00|85.66|82.78|85.43|82.55|85.66|82.78|85.43|82.55|0
1651511650000|2022-05-02 17:14:10|85.39|82.51|85.66|82.78|85.75|82.87|85.39|82.51|0
1651511660000|2022-05-02 17:14:20|85.57|82.69|86.15|83.27|86.15|83.27|85.57|82.69|0
1651511670000|2022-05-02 17:14:30|86.11|83.23|86.38|83.5|86.38|83.5|86.11|83.23|0
1651511680000|2022-05-02 17:14:40|86.29|83.41|86.38|83.5|86.56|83.68|86.29|83.41|0
1651511690000|2022-05-02 17:14:50|86.83|83.95|87.37|84.49|87.46|84.58|86.83|83.95|0
1651511700000|2022-05-02 17:15:00|87.19|84.31|87.37|84.49|87.37|84.49|86.92|84.04|0
1651511710000|2022-05-02 17:15:10|87.1|84.22|86.74|83.86|87.1|84.22|86.74|83.86|0
1651511720000|2022-05-02 17:15:20|86.56|83.68|86.74|83.86|87.01|84.13|86.56|83.68|0
1651511730000|2022-05-02 17:15:30|86.47|83.59|86.38|83.5|86.47|83.59|86.38|83.5|0
1651511740000|2022-05-02 17:15:40|86.74|83.86|86.65|83.77|86.74|83.86|86.47|83.59|0
1651511750000|2022-05-02 17:15:50|86.83|83.95|86.92|84.04|86.92|84.04|86.83|83.95|0
1651511760000|2022-05-02 17:16:00|87.01|84.13|86.46|83.58|87.01|84.13|86.46|83.58|0
1651511770000|2022-05-02 17:16:10|86.37|83.49|87.1|84.22|87.1|84.22|86.37|83.49|0
1651511780000|2022-05-02 17:16:20|86.83|83.95|86.55|83.67|86.83|83.95|86.42|83.54|0
1651511790000|2022-05-02 17:16:30|86.46|83.58|86.6|83.72|86.64|83.76|86.46|83.58|0
1651511800000|2022-05-02 17:16:40|86.55|83.67|86.1|83.22|86.55|83.67|86.1|83.22|0
1651511810000|2022-05-02 17:16:50|86.19|83.31|85.92|83.04|86.28|83.4|85.92|83.04|0
1651511820000|2022-05-02 17:17:00|85.66|82.78|85.57|82.69|85.79|82.91|85.57|82.69|0
1651511830000|2022-05-02 17:17:10|85.48|82.6|85.12|82.24|85.48|82.6|85.12|82.24|0
1651511840000|2022-05-02 17:17:20|85.03|82.15|85.03|82.15|85.03|82.15|84.94|82.06|0
1651511850000|2022-05-02 17:17:30|85.12|82.24|85.25|82.37|85.39|82.51|85.12|82.24|0
1651511860000|2022-05-02 17:17:40|85.12|82.24|84.85|81.97|85.12|82.24|84.85|81.97|0
1651511870000|2022-05-02 17:17:50|84.94|82.06|85.03|82.15|85.03|82.15|84.94|82.06|0
1651511880000|2022-05-02 17:18:00|85.12|82.24|85.12|82.24|85.12|82.24|84.76|81.88|0
1651511890000|2022-05-02 17:18:10|84.94|82.06|85.39|82.51|85.39|82.51|84.94|82.06|0
1651511900000|2022-05-02 17:18:20|85.48|82.6|86.19|83.31|86.19|83.31|85.48|82.6|0
1651511910000|2022-05-02 17:18:30|86.1|83.22|85.48|82.6|86.1|83.22|85.48|82.6|0
1651511920000|2022-05-02 17:18:40|85.39|82.51|85.12|82.24|85.39|82.51|85.12|82.24|0
1651511930000|2022-05-02 17:18:50|85.21|82.33|85.39|82.51|85.39|82.51|85.21|82.33|0
1651511940000|2022-05-02 17:19:00|85.56|82.68|85.74|82.86|85.74|82.86|85.48|82.6|0
1651511950000|2022-05-02 17:19:10|85.79|82.91|85.74|82.86|86.1|83.22|85.74|82.86|0
1651511960000|2022-05-02 17:19:20|85.56|82.68|85.39|82.51|85.56|82.68|85.25|82.37|0
1651511970000|2022-05-02 17:19:30|85.65|82.77|85.47|82.59|85.65|82.77|85.47|82.59|0
1651511980000|2022-05-02 17:19:40|85.56|82.68|85.92|83.04|85.92|83.04|85.56|82.68|0
1651511990000|2022-05-02 17:19:50|86.1|83.22|85.74|82.86|86.1|83.22|85.74|82.86|0
1651512000000|2022-05-02 17:20:00|86.01|83.13|85.03|82.15|86.01|83.13|85.03|82.15|0
1651512010000|2022-05-02 17:20:10|84.85|81.97|84.85|81.97|84.85|81.97|84.76|81.88|0
1651512020000|2022-05-02 17:20:20|85.12|82.24|85.47|82.59|85.47|82.59|85.03|82.15|0
1651512030000|2022-05-02 17:20:30|85.56|82.68|84.98|82.1|85.56|82.68|84.94|82.06|0
1651512040000|2022-05-02 17:20:40|84.85|81.97|84.41|81.53|84.85|81.97|84.41|81.53|0
1651512050000|2022-05-02 17:20:50|84.58|81.7|85.03|82.15|85.03|82.15|84.49|81.61|0
1651512060000|2022-05-02 17:21:00|85.21|82.33|84.85|81.97|85.21|82.33|84.85|81.97|0
1651512070000|2022-05-02 17:21:10|84.76|81.88|84.41|81.53|84.76|81.88|84.41|81.53|0
1651512080000|2022-05-02 17:21:20|84.49|81.61|84.58|81.7|84.76|81.88|84.49|81.61|0
1651512090000|2022-05-02 17:21:30|84.67|81.79|84.41|81.53|84.67|81.79|84.41|81.53|0
1651512100000|2022-05-02 17:21:40|84.49|81.61|84.01|81.13|84.49|81.61|84.01|81.13|0
1651512110000|2022-05-02 17:21:50|84.05|81.17|84.32|81.44|84.32|81.44|84.05|81.17|0
1651512120000|2022-05-02 17:22:00|84.4|81.52|84.23|81.35|84.85|81.97|84.23|81.35|0
1651512130000|2022-05-02 17:22:10|84.58|81.7|83.87|80.99|84.58|81.7|83.87|80.99|0
1651512140000|2022-05-02 17:22:20|84.05|81.17|83.79|80.91|84.05|81.17|83.79|80.91|0
1651512150000|2022-05-02 17:22:30|83.92|81.04|84.14|81.26|84.14|81.26|83.92|81.04|0
1651512160000|2022-05-02 17:22:40|83.96|81.08|83.87|80.99|83.96|81.08|83.87|80.99|0
1651512170000|2022-05-02 17:22:50|84.09|81.21|84.23|81.35|84.27|81.39|84.09|81.21|0
1651512180000|2022-05-02 17:23:00|84.49|81.61|84.05|81.17|84.58|81.7|84.05|81.17|0
1651512190000|2022-05-02 17:23:10|84.14|81.26|84.27|81.39|84.27|81.39|84.05|81.17|0
1651512200000|2022-05-02 17:23:20|84.58|81.7|84.23|81.35|84.58|81.7|84.23|81.35|0
1651512210000|2022-05-02 17:23:30|84.14|81.26|84.49|81.61|84.49|81.61|84.14|81.26|0
1651512220000|2022-05-02 17:23:40|84.67|81.79|84.76|81.88|84.94|82.06|84.67|81.79|0
1651512230000|2022-05-02 17:23:50|84.58|81.7|84.23|81.35|84.58|81.7|84.23|81.35|0
1651512240000|2022-05-02 17:24:00|84.31|81.43|83.87|80.99|84.31|81.43|83.87|80.99|0
1651512250000|2022-05-02 17:24:10|84.05|81.17|83.87|80.99|84.05|81.17|83.87|80.99|0
1651512260000|2022-05-02 17:24:20|83.7|80.82|83.7|80.82|83.7|80.82|83.52|80.64|0
1651512270000|2022-05-02 17:24:30|83.43|80.55|83.78|80.9|83.78|80.9|83.43|80.55|0
1651512280000|2022-05-02 17:24:40|83.7|80.82|83.43|80.55|83.7|80.82|83.43|80.55|0
1651512290000|2022-05-02 17:24:50|83.34|80.46|83.26|80.38|83.43|80.55|83.26|80.38|0
1651512300000|2022-05-02 17:25:00|83.52|80.64|83.26|80.38|83.52|80.64|83.26|80.38|0
1651512310000|2022-05-02 17:25:10|83.34|80.46|83.52|80.64|83.52|80.64|83.34|80.46|0
1651512320000|2022-05-02 17:25:20|83.87|80.99|84.49|81.61|84.49|81.61|83.87|80.99|0
1651512330000|2022-05-02 17:25:30|84.93|82.05|84.98|82.1|85.38|82.5|84.93|82.05|0
1651512340000|2022-05-02 17:25:40|84.93|82.05|84.4|81.52|84.93|82.05|84.4|81.52|0
1651512350000|2022-05-02 17:25:50|84.31|81.43|84.53|81.65|84.53|81.65|84.27|81.39|0
1651512360000|2022-05-02 17:26:00|84.58|81.7|84.4|81.52|84.58|81.7|84.31|81.43|0
1651512370000|2022-05-02 17:26:10|84.58|81.7|84.76|81.88|84.76|81.88|84.4|81.52|0
1651512380000|2022-05-02 17:26:20|84.84|81.96|85.11|82.23|85.38|82.5|84.84|81.96|0
1651512390000|2022-05-02 17:26:30|85.2|82.32|85.11|82.23|85.24|82.36|84.93|82.05|0
1651512400000|2022-05-02 17:26:40|84.75|81.87|84.58|81.7|84.75|81.87|84.58|81.7|0
1651512410000|2022-05-02 17:26:50|84.75|81.87|84.93|82.05|85.11|82.23|84.75|81.87|0
1651512420000|2022-05-02 17:27:00|84.84|81.96|85.02|82.14|85.02|82.14|84.84|81.96|0
1651512430000|2022-05-02 17:27:10|84.75|81.87|94.1|91.22|94.1|91.22|84.22|81.34|0
1651512440000|2022-05-02 17:27:20|94|91.12|82.6|79.72|94|91.12|82.6|79.72|0
1651512450000|2022-05-02 17:27:30|82.55|79.67|83.41|80.53|83.58|80.7|82.55|79.67|0
1651512460000|2022-05-02 17:27:40|83.32|80.44|83.23|80.35|83.32|80.44|83.14|80.26|0
1651512470000|2022-05-02 17:27:50|83.41|80.53|83.32|80.44|83.41|80.53|83.32|80.44|0
1651512480000|2022-05-02 17:28:00|83.76|80.88|84.2|81.32|84.2|81.32|83.76|80.88|0
1651512490000|2022-05-02 17:28:10|83.85|80.97|83.67|80.79|83.93|81.05|83.67|80.79|0
1651512500000|2022-05-02 17:28:20|83.41|80.53|83.58|80.7|83.58|80.7|83.32|80.44|0
1651512510000|2022-05-02 17:28:30|83.62|80.74|83.23|80.35|83.76|80.88|83.23|80.35|0
1651512520000|2022-05-02 17:28:40|83.06|80.18|82.79|79.91|83.23|80.35|82.79|79.91|0
1651512530000|2022-05-02 17:28:50|82.62|79.74|82.44|79.56|82.62|79.74|82.36|79.48|0
1651512540000|2022-05-02 17:29:00|82.53|79.65|82.01|79.13|82.53|79.65|81.92|79.04|0
1651512550000|2022-05-02 17:29:10|82.14|79.26|82.83|79.95|82.83|79.95|82.14|79.26|0
1651512560000|2022-05-02 17:29:20|82.7|79.82|82.88|80|82.88|80|82.62|79.74|0
1651512570000|2022-05-02 17:29:30|82.53|79.65|82.62|79.74|82.62|79.74|82.53|79.65|0
1651512580000|2022-05-02 17:29:40|82.7|79.82|83.41|80.53|83.41|80.53|82.7|79.82|0
1651512590000|2022-05-02 17:29:50|83.32|80.44|83.49|80.61|83.49|80.61|83.32|80.44|0
1651512600000|2022-05-02 17:30:00|83.23|80.35|83.32|80.44|83.32|80.44|83.05|80.17|0
1651512610000|2022-05-02 17:30:10|83.14|80.26|82.44|79.56|83.14|80.26|82.44|79.56|0
1651512620000|2022-05-02 17:30:20|82.48|79.6|83.14|80.26|83.14|80.26|82.48|79.6|0
1651512630000|2022-05-02 17:30:30|83.4|80.52|84.2|81.32|84.29|81.41|83.4|80.52|0
1651512640000|2022-05-02 17:30:40|84.11|81.23|84.29|81.41|84.29|81.41|84.11|81.23|0
1651512650000|2022-05-02 17:30:50|84.2|81.32|84.29|81.41|84.29|81.41|84.2|81.32|0
1651512660000|2022-05-02 17:31:00|84.59|81.71|85.53|82.65|85.53|82.65|84.59|81.71|0
1651512670000|2022-05-02 17:31:10|85.17|82.29|84.82|81.94|85.17|82.29|84.82|81.94|0
1651512680000|2022-05-02 17:31:20|84.73|81.85|84.29|81.41|84.73|81.85|84.29|81.41|0
1651512690000|2022-05-02 17:31:30|84.28|81.4|84.28|81.4|84.28|81.4|84.11|81.23|0
1651512700000|2022-05-02 17:31:40|84.33|81.45|84.73|81.85|84.73|81.85|84.33|81.45|0
1651512710000|2022-05-02 17:31:50|84.28|81.4|84.28|81.4|84.28|81.4|84.2|81.32|0
1651512720000|2022-05-02 17:32:00|84.11|81.23|84.2|81.32|84.28|81.4|84.11|81.23|0
1651512730000|2022-05-02 17:32:10|84.02|81.14|84.11|81.23|84.11|81.23|83.84|80.96|0
1651512740000|2022-05-02 17:32:20|83.84|80.96|83.75|80.87|84.02|81.14|83.75|80.87|0
1651512750000|2022-05-02 17:32:30|83.67|80.79|83.23|80.35|83.67|80.79|83.23|80.35|0
1651512760000|2022-05-02 17:32:40|83.14|80.26|83.31|80.43|83.31|80.43|83.14|80.26|0
1651512770000|2022-05-02 17:32:50|83.4|80.52|83.23|80.35|83.4|80.52|83.23|80.35|0
1651512780000|2022-05-02 17:33:00|83.05|80.17|82.88|80|83.05|80.17|82.88|80|0
1651512790000|2022-05-02 17:33:10|82.79|79.91|82.7|79.82|82.88|80|82.7|79.82|0
1651512800000|2022-05-02 17:33:20|82.61|79.73|82.53|79.65|82.61|79.73|82.26|79.38|0
1651512810000|2022-05-02 17:33:30|82.39|79.51|82.26|79.38|82.39|79.51|82.26|79.38|0
1651512820000|2022-05-02 17:33:40|82.18|79.3|82.26|79.38|82.26|79.38|82.18|79.3|0
1651512830000|2022-05-02 17:33:50|82.18|79.3|81.92|79.04|82.26|79.38|81.92|79.04|0
1651512840000|2022-05-02 17:34:00|81.74|78.86|81.92|79.04|81.92|79.04|81.74|78.86|0
1651512850000|2022-05-02 17:34:10|82.09|79.21|82.18|79.3|82.26|79.38|82.09|79.21|0
1651512860000|2022-05-02 17:34:20|82.09|79.21|81.74|78.86|82.09|79.21|81.74|78.86|0
1651512870000|2022-05-02 17:34:30|81.66|78.78|82.09|79.21|82.09|79.21|81.66|78.78|0
1651512880000|2022-05-02 17:34:40|82|79.12|81.66|78.78|82|79.12|81.66|78.78|0
1651512890000|2022-05-02 17:34:50|81.74|78.86|81.74|78.86|81.92|79.04|81.74|78.86|0
1651512900000|2022-05-02 17:35:00|81.48|78.6|81.83|78.95|81.83|78.95|81.48|78.6|0
1651512910000|2022-05-02 17:35:10|82.09|79.21|82.26|79.38|82.26|79.38|81.66|78.78|0
1651512920000|2022-05-02 17:35:20|81.83|78.95|81.57|78.69|81.83|78.95|81.57|78.69|0
1651512930000|2022-05-02 17:35:30|81.48|78.6|81.4|78.52|81.48|78.6|81.4|78.52|0
1651512940000|2022-05-02 17:35:40|81.57|78.69|81.4|78.52|81.57|78.69|81.4|78.52|0
1651512950000|2022-05-02 17:35:50|81.48|78.6|81.65|78.77|81.65|78.77|81.22|78.34|0
1651512960000|2022-05-02 17:36:00|81.74|78.86|81.65|78.77|81.74|78.86|81.57|78.69|0
1651512970000|2022-05-02 17:36:10|81.57|78.69|82.09|79.21|82.17|79.29|81.57|78.69|0
1651512980000|2022-05-02 17:36:20|82.35|79.47|82.78|79.9|82.78|79.9|82.35|79.47|0
1651512990000|2022-05-02 17:36:30|82.96|80.08|82.44|79.56|82.96|80.08|82.44|79.56|0
1651513000000|2022-05-02 17:36:40|82.17|79.29|82.17|79.29|82.26|79.38|82.17|79.29|0
1651513010000|2022-05-02 17:36:50|82.35|79.47|82.78|79.9|82.78|79.9|82.35|79.47|0
1651513020000|2022-05-02 17:37:00|82.52|79.64|82.78|79.9|82.78|79.9|82.52|79.64|0
1651513030000|2022-05-02 17:37:10|82.7|79.82|82.7|79.82|82.7|79.82|82.44|79.56|0
1651513040000|2022-05-02 17:37:20|82.52|79.64|82.35|79.47|82.52|79.64|82.35|79.47|0
1651513050000|2022-05-02 17:37:30|82.52|79.64|82.43|79.55|82.52|79.64|82.35|79.47|0
1651513060000|2022-05-02 17:37:40|82.17|79.29|82.35|79.47|82.35|79.47|82.17|79.29|0
1651513070000|2022-05-02 17:37:50|82.26|79.38|82.78|79.9|82.78|79.9|82.26|79.38|0
1651513080000|2022-05-02 17:38:00|82.61|79.73|82|79.12|82.61|79.73|82|79.12|0
1651513090000|2022-05-02 17:38:10|82.26|79.38|82.35|79.47|82.35|79.47|82.26|79.38|0
1651513100000|2022-05-02 17:38:20|82.26|79.38|82.09|79.21|82.43|79.55|82.09|79.21|0
1651513110000|2022-05-02 17:38:30|81.91|79.03|81.65|78.77|81.91|79.03|81.65|78.77|0
1651513120000|2022-05-02 17:38:40|81.39|78.51|81.39|78.51|81.65|78.77|81.39|78.51|0
1651513130000|2022-05-02 17:38:50|81.65|78.77|81.74|78.86|81.74|78.86|81.39|78.51|0
1651513140000|2022-05-02 17:39:00|81.57|78.69|81.39|78.51|81.74|78.86|81.39|78.51|0
1651513150000|2022-05-02 17:39:10|81.31|78.43|81.13|78.25|81.31|78.43|81.13|78.25|0
1651513160000|2022-05-02 17:39:20|81.26|78.38|81.22|78.34|81.26|78.38|81.13|78.25|0
1651513170000|2022-05-02 17:39:30|81.13|78.25|80.96|78.08|81.13|78.25|80.7|77.82|0
1651513180000|2022-05-02 17:39:40|81.05|78.17|81.22|78.34|81.22|78.34|80.92|78.04|0
1651513190000|2022-05-02 17:39:50|80.96|78.08|81.05|78.17|81.05|78.17|80.79|77.91|0
1651513200000|2022-05-02 17:40:00|81.22|78.34|81.74|78.86|81.74|78.86|81.22|78.34|0
1651513210000|2022-05-02 17:40:10|82.52|79.64|81.91|79.03|82.52|79.64|81.91|79.03|0
1651513220000|2022-05-02 17:40:20|81.56|78.68|81.74|78.86|81.74|78.86|81.56|78.68|0
1651513230000|2022-05-02 17:40:30|81.48|78.6|82.46|79.58|82.46|79.58|81.48|78.6|0
1651513240000|2022-05-02 17:40:40|82.81|79.93|82.98|80.1|82.98|80.1|82.55|79.67|0
1651513250000|2022-05-02 17:40:50|83.15|80.27|84.01|81.13|84.01|81.13|83.15|80.27|0
1651513260000|2022-05-02 17:41:00|84.19|81.31|83.84|80.96|84.19|81.31|83.75|80.87|0
1651513270000|2022-05-02 17:41:10|83.75|80.87|84.32|81.44|84.32|81.44|83.75|80.87|0
1651513280000|2022-05-02 17:41:20|84.01|81.13|83.84|80.96|84.19|81.31|83.84|80.96|0
1651513290000|2022-05-02 17:41:30|83.39|80.51|84.08|81.2|84.08|81.2|83.39|80.51|0
1651513300000|2022-05-02 17:41:40|83.77|80.89|83.19|80.31|83.77|80.89|83.1|80.22|0
1651513310000|2022-05-02 17:41:50|83.02|80.14|82.84|79.96|83.02|80.14|82.84|79.96|0
1651513320000|2022-05-02 17:42:00|82.88|80|82.58|79.7|82.93|80.05|82.58|79.7|0
1651513330000|2022-05-02 17:42:10|82.75|79.87|82.58|79.7|82.75|79.87|82.58|79.7|0
1651513340000|2022-05-02 17:42:20|82.67|79.79|82.58|79.7|82.84|79.96|82.58|79.7|0
1651513350000|2022-05-02 17:42:30|82.71|79.83|82.62|79.74|82.84|79.96|82.62|79.74|0
1651513360000|2022-05-02 17:42:40|82.49|79.61|82.67|79.79|82.67|79.79|82.32|79.44|0
1651513370000|2022-05-02 17:42:50|82.41|79.53|82.67|79.79|82.67|79.79|82.41|79.53|0
1651513380000|2022-05-02 17:43:00|82.23|79.35|82.53|79.65|82.53|79.65|82.23|79.35|0
1651513390000|2022-05-02 17:43:10|82.49|79.61|82.15|79.27|82.49|79.61|82.15|79.27|0
1651513400000|2022-05-02 17:43:20|82.36|79.48|82.75|79.87|82.75|79.87|82.32|79.44|0
1651513410000|2022-05-02 17:43:30|82.58|79.7|82.32|79.44|82.58|79.7|82.32|79.44|0
1651513420000|2022-05-02 17:43:40|82.58|79.7|82.75|79.87|82.75|79.87|82.58|79.7|0
1651513430000|2022-05-02 17:43:50|82.84|79.96|83.19|80.31|83.19|80.31|82.84|79.96|0
1651513440000|2022-05-02 17:44:00|83.1|80.22|82.71|79.83|83.1|80.22|82.71|79.83|0
1651513450000|2022-05-02 17:44:10|82.79|79.91|82.4|79.52|82.79|79.91|82.4|79.52|0
1651513460000|2022-05-02 17:44:20|82.49|79.61|82.4|79.52|82.49|79.61|82.32|79.44|0
1651513470000|2022-05-02 17:44:30|82.32|79.44|82.14|79.26|82.36|79.48|82.14|79.26|0
1651513480000|2022-05-02 17:44:40|82.06|79.18|80.81|77.93|82.06|79.18|80.81|77.93|0
1651513490000|2022-05-02 17:44:50|80.85|77.97|80.68|77.8|80.85|77.97|80.68|77.8|0
1651513500000|2022-05-02 17:45:00|81.02|78.14|81.11|78.23|81.37|78.49|80.94|78.06|0
1651513510000|2022-05-02 17:45:10|80.94|78.06|81.11|78.23|81.11|78.23|80.85|77.97|0
1651513520000|2022-05-02 17:45:20|81.19|78.31|81.11|78.23|81.19|78.31|81.11|78.23|0
1651513530000|2022-05-02 17:45:30|80.94|78.06|80.42|77.54|80.94|78.06|80.42|77.54|0
1651513540000|2022-05-02 17:45:40|80.38|77.5|80.34|77.46|80.38|77.5|80.17|77.29|0
1651513550000|2022-05-02 17:45:50|80.17|77.29|80.42|77.54|80.42|77.54|80.17|77.29|0
1651513560000|2022-05-02 17:46:00|80.25|77.37|80.08|77.2|80.34|77.46|80.08|77.2|0
1651513570000|2022-05-02 17:46:10|80.04|77.16|79.91|77.03|80.08|77.2|79.91|77.03|0
1651513580000|2022-05-02 17:46:20|79.83|76.95|79.74|76.86|79.83|76.95|79.74|76.86|0
1651513590000|2022-05-02 17:46:30|79.78|76.9|79.66|76.78|79.78|76.9|79.66|76.78|0
1651513600000|2022-05-02 17:46:40|79.49|76.61|79.49|76.61|79.49|76.61|79.4|76.52|0
1651513610000|2022-05-02 17:46:50|79.57|76.69|79.49|76.61|79.57|76.69|79.49|76.61|0
1651513620000|2022-05-02 17:47:00|79.66|76.78|79.06|76.18|79.66|76.78|79.06|76.18|0
1651513630000|2022-05-02 17:47:10|79.15|76.27|79.57|76.69|79.57|76.69|79.15|76.27|0
1651513640000|2022-05-02 17:47:20|79.83|76.95|79.91|77.03|80|77.12|79.83|76.95|0
1651513650000|2022-05-02 17:47:30|79.83|76.95|79.66|76.78|79.83|76.95|79.66|76.78|0
1651513660000|2022-05-02 17:47:40|79.49|76.61|79.15|76.27|79.49|76.61|79.15|76.27|0
1651513670000|2022-05-02 17:47:50|79.23|76.35|79.66|76.78|79.66|76.78|79.23|76.35|0
1651513680000|2022-05-02 17:48:00|79.49|76.61|78.9|76.02|79.49|76.61|78.9|76.02|0
1651513690000|2022-05-02 17:48:10|78.81|75.93|78.81|75.93|78.81|75.93|78.64|75.76|0
1651513700000|2022-05-02 17:48:20|78.73|75.85|78.81|75.93|78.81|75.93|78.64|75.76|0
1651513710000|2022-05-02 17:48:30|78.89|76.01|79.06|76.18|79.06|76.18|78.89|76.01|0
1651513720000|2022-05-02 17:48:40|78.98|76.1|79.99|77.11|79.99|77.11|78.98|76.1|0
1651513730000|2022-05-02 17:48:50|80.08|77.2|79.99|77.11|80.08|77.2|79.82|76.94|0
1651513740000|2022-05-02 17:49:00|79.91|77.03|79.74|76.86|79.91|77.03|79.57|76.69|0
1651513750000|2022-05-02 17:49:10|79.91|77.03|79.82|76.94|79.99|77.11|79.74|76.86|0
1651513760000|2022-05-02 17:49:20|79.57|76.69|79.36|76.48|79.57|76.69|79.36|76.48|0
1651513770000|2022-05-02 17:49:30|79.4|76.52|80.12|77.24|80.29|77.41|79.4|76.52|0
1651513780000|2022-05-02 17:49:40|79.95|77.07|79.78|76.9|80.03|77.15|79.78|76.9|0
1651513790000|2022-05-02 17:49:50|79.86|76.98|79.95|77.07|79.95|77.07|79.86|76.98|0
1651513800000|2022-05-02 17:50:00|79.86|76.98|79.86|76.98|79.86|76.98|79.78|76.9|0
1651513810000|2022-05-02 17:50:10|80.12|77.24|80.46|77.58|80.46|77.58|80.12|77.24|0
1651513820000|2022-05-02 17:50:20|80.2|77.32|79.99|77.11|80.2|77.32|79.95|77.07|0
1651513830000|2022-05-02 17:50:30|80.29|77.41|80.8|77.92|80.88|78|80.29|77.41|0
1651513840000|2022-05-02 17:50:40|80.29|77.41|80.71|77.83|80.71|77.83|80.29|77.41|0
1651513850000|2022-05-02 17:50:50|80.88|78|81.09|78.21|81.22|78.34|80.88|78|0
1651513860000|2022-05-02 17:51:00|81.05|78.17|80.29|77.41|81.05|78.17|80.29|77.41|0
1651513870000|2022-05-02 17:51:10|80.46|77.58|79.99|77.11|80.46|77.58|79.99|77.11|0
1651513880000|2022-05-02 17:51:20|80.03|77.15|79.86|76.98|80.12|77.24|79.86|76.98|0
1651513890000|2022-05-02 17:51:30|79.95|77.07|80.03|77.15|80.03|77.15|79.95|77.07|0
1651513900000|2022-05-02 17:51:40|79.99|77.11|80.2|77.32|80.2|77.32|79.95|77.07|0
1651513910000|2022-05-02 17:51:50|80.03|77.15|80.37|77.49|80.54|77.66|80.03|77.15|0
1651513920000|2022-05-02 17:52:00|80.54|77.66|80.71|77.83|80.71|77.83|80.54|77.66|0
1651513930000|2022-05-02 17:52:10|80.29|77.41|79.86|76.98|80.29|77.41|79.86|76.98|0
1651513940000|2022-05-02 17:52:20|80.12|77.24|80.2|77.32|80.2|77.32|80.12|77.24|0
1651513950000|2022-05-02 17:52:30|80.03|77.15|80.03|77.15|80.03|77.15|80.03|77.15|0
1651513960000|2022-05-02 17:52:40|79.95|77.07|80.28|77.4|80.28|77.4|79.95|77.07|0
1651513970000|2022-05-02 17:52:50|80.33|77.45|80.12|77.24|80.33|77.45|80.12|77.24|0
1651513980000|2022-05-02 17:53:00|80.03|77.15|79.78|76.9|80.12|77.24|79.78|76.9|0
1651513990000|2022-05-02 17:53:10|79.86|76.98|79.78|76.9|79.86|76.98|79.69|76.81|0
1651514000000|2022-05-02 17:53:20|79.95|77.07|79.78|76.9|80.03|77.15|79.78|76.9|0
1651514010000|2022-05-02 17:53:30|79.9|77.02|79.78|76.9|79.9|77.02|79.78|76.9|0
1651514020000|2022-05-02 17:53:40|79.44|76.56|79.56|76.68|79.56|76.68|79.44|76.56|0
1651514030000|2022-05-02 17:53:50|79.78|76.9|79.61|76.73|79.94|77.06|79.61|76.73|0
1651514040000|2022-05-02 17:54:00|79.69|76.81|79.44|76.56|79.69|76.81|79.44|76.56|0
1651514050000|2022-05-02 17:54:10|79.69|76.81|79.35|76.47|79.69|76.81|79.35|76.47|0
1651514060000|2022-05-02 17:54:20|79.61|76.73|79.94|77.06|79.94|77.06|79.52|76.64|0
1651514070000|2022-05-02 17:54:30|79.78|76.9|79.69|76.81|79.78|76.9|79.69|76.81|0
1651514080000|2022-05-02 17:54:40|79.78|76.9|79.69|76.81|79.78|76.9|79.69|76.81|0
1651514090000|2022-05-02 17:54:50|79.61|76.73|79.69|76.81|79.69|76.81|79.61|76.73|0
1651514100000|2022-05-02 17:55:00|80.03|77.15|79.77|76.89|80.03|77.15|79.77|76.89|0
1651514110000|2022-05-02 17:55:10|79.86|76.98|79.61|76.73|79.86|76.98|79.61|76.73|0
1651514120000|2022-05-02 17:55:20|79.77|76.89|79.86|76.98|79.94|77.06|79.77|76.89|0
1651514130000|2022-05-02 17:55:30|80.03|77.15|80.37|77.49|80.37|77.49|80.03|77.15|0
1651514140000|2022-05-02 17:55:40|80.45|77.57|81.39|78.51|81.56|78.68|80.45|77.57|0
1651514150000|2022-05-02 17:55:50|81.6|78.72|81.56|78.68|81.73|78.85|81.56|78.68|0
1651514160000|2022-05-02 17:56:00|81.82|78.94|81.13|78.25|81.82|78.94|81.13|78.25|0
1651514170000|2022-05-02 17:56:10|80.79|77.91|81.22|78.34|81.22|78.34|80.75|77.87|0
1651514180000|2022-05-02 17:56:20|81.3|78.42|80.96|78.08|81.3|78.42|80.88|78|0
1651514190000|2022-05-02 17:56:30|80.88|78|80.71|77.83|80.88|78|80.71|77.83|0
1651514200000|2022-05-02 17:56:40|80.79|77.91|80.71|77.83|80.88|78|80.71|77.83|0
1651514210000|2022-05-02 17:56:50|80.88|78|80.79|77.91|81.13|78.25|80.79|77.91|0
1651514220000|2022-05-02 17:57:00|80.62|77.74|80.45|77.57|80.62|77.74|80.45|77.57|0
1651514230000|2022-05-02 17:57:10|80.24|77.36|80.11|77.23|80.28|77.4|80.11|77.23|0
1651514240000|2022-05-02 17:57:20|80.62|77.74|80.53|77.65|80.62|77.74|80.53|77.65|0
1651514250000|2022-05-02 17:57:30|80.36|77.48|80.36|77.48|80.36|77.48|80.28|77.4|0
1651514260000|2022-05-02 17:57:40|80.7|77.82|80.96|78.08|81.05|78.17|80.7|77.82|0
1651514270000|2022-05-02 17:57:50|81|78.12|80.87|77.99|81.09|78.21|80.83|77.95|0
1651514280000|2022-05-02 17:58:00|80.96|78.08|80.45|77.57|80.96|78.08|80.45|77.57|0
1651514290000|2022-05-02 17:58:10|80.7|77.82|81.13|78.25|81.13|78.25|80.7|77.82|0
1651514300000|2022-05-02 17:58:20|81.04|78.16|80.96|78.08|81.22|78.34|80.96|78.08|0
1651514310000|2022-05-02 17:58:30|81.04|78.16|81.04|78.16|81.13|78.25|80.96|78.08|0
1651514320000|2022-05-02 17:58:40|80.79|77.91|80.96|78.08|81.04|78.16|80.79|77.91|0
1651514330000|2022-05-02 17:58:50|80.79|77.91|80.7|77.82|80.79|77.91|80.53|77.65|0
1651514340000|2022-05-02 17:59:00|80.79|77.91|81.22|78.34|81.22|78.34|80.79|77.91|0
1651514350000|2022-05-02 17:59:10|81.39|78.51|81.47|78.59|81.47|78.59|81.39|78.51|0
1651514360000|2022-05-02 17:59:20|81.39|78.51|80.87|77.99|81.39|78.51|80.87|77.99|0
1651514370000|2022-05-02 17:59:30|81.21|78.33|81.39|78.51|81.39|78.51|81.13|78.25|0
1651514380000|2022-05-02 17:59:40|81.47|78.59|81.34|78.46|81.47|78.59|81.34|78.46|0
1651514390000|2022-05-02 17:59:50|81.64|78.76|81.81|78.93|81.81|78.93|81.56|78.68|0
1651514400000|2022-05-02 18:00:00|81.56|78.68|81.56|78.68|81.56|78.68|81.56|78.68|0
1651514410000|2022-05-02 18:00:10|81.13|78.25|81.13|78.25|81.47|78.59|81.13|78.25|0
1651514420000|2022-05-02 18:00:20|80.87|77.99|80.53|77.65|80.87|77.99|80.45|77.57|0
1651514430000|2022-05-02 18:00:30|80.02|77.14|80.19|77.31|80.32|77.44|80.02|77.14|0
1651514440000|2022-05-02 18:00:40|80.36|77.48|80.36|77.48|80.36|77.48|80.11|77.23|0
1651514450000|2022-05-02 18:00:50|80.53|77.65|80.66|77.78|80.66|77.78|80.45|77.57|0
1651514460000|2022-05-02 18:01:00|80.53|77.65|80.7|77.82|80.7|77.82|80.53|77.65|0
1651514470000|2022-05-02 18:01:10|80.62|77.74|80.23|77.35|80.62|77.74|80.11|77.23|0
1651514480000|2022-05-02 18:01:20|80.19|77.31|80.11|77.23|80.19|77.31|80.02|77.14|0
1651514490000|2022-05-02 18:01:30|79.85|76.97|79.77|76.89|79.85|76.97|79.77|76.89|0
1651514500000|2022-05-02 18:01:40|80.02|77.14|79.94|77.06|80.02|77.14|79.85|76.97|0
1651514510000|2022-05-02 18:01:50|79.85|76.97|79.68|76.8|79.98|77.1|79.68|76.8|0
1651514520000|2022-05-02 18:02:00|80.11|77.23|80.53|77.65|80.53|77.65|80.11|77.23|0
1651514530000|2022-05-02 18:02:10|81|78.12|81.81|78.93|81.9|79.02|81|78.12|0
1651514540000|2022-05-02 18:02:20|81.9|79.02|82.07|79.19|82.16|79.28|81.9|79.02|0
1651514550000|2022-05-02 18:02:30|81.98|79.1|82.2|79.32|82.2|79.32|81.98|79.1|0
1651514560000|2022-05-02 18:02:40|82.16|79.28|82.41|79.53|82.63|79.75|82.16|79.28|0
1651514570000|2022-05-02 18:02:50|82.33|79.45|82.67|79.79|82.67|79.79|82.33|79.45|0
1651514580000|2022-05-02 18:03:00|82.59|79.71|82.59|79.71|82.67|79.79|82.59|79.71|0
1651514590000|2022-05-02 18:03:10|82.67|79.79|82.5|79.62|82.67|79.79|82.5|79.62|0
1651514600000|2022-05-02 18:03:20|82.63|79.75|82.5|79.62|82.67|79.79|82.5|79.62|0
1651514610000|2022-05-02 18:03:30|82.63|79.75|82.67|79.79|82.67|79.79|82.59|79.71|0
1651514620000|2022-05-02 18:03:40|83.19|80.31|82.93|80.05|83.19|80.31|82.93|80.05|0
1651514630000|2022-05-02 18:03:50|83.11|80.23|83.89|81.01|83.89|81.01|83.11|80.23|0
1651514640000|2022-05-02 18:04:00|83.72|80.84|83.45|80.57|83.72|80.84|83.37|80.49|0
1651514650000|2022-05-02 18:04:10|83.37|80.49|82.76|79.88|83.37|80.49|82.76|79.88|0
1651514660000|2022-05-02 18:04:20|82.5|79.62|82.76|79.88|82.76|79.88|82.5|79.62|0
1651514670000|2022-05-02 18:04:30|82.85|79.97|82.85|79.97|82.93|80.05|82.85|79.97|0
1651514680000|2022-05-02 18:04:40|83.02|80.14|83.28|80.4|83.28|80.4|83.02|80.14|0
1651514690000|2022-05-02 18:04:50|83.8|80.92|84.42|81.54|84.42|81.54|83.71|80.83|0
1651514700000|2022-05-02 18:05:00|84.59|81.71|83.89|81.01|84.59|81.71|83.89|81.01|0
1651514710000|2022-05-02 18:05:10|83.63|80.75|83.28|80.4|83.63|80.75|83.28|80.4|0
1651514720000|2022-05-02 18:05:20|83.02|80.14|83.28|80.4|83.28|80.4|82.84|79.96|0
1651514730000|2022-05-02 18:05:30|83.45|80.57|83.63|80.75|83.63|80.75|83.45|80.57|0
1651514740000|2022-05-02 18:05:40|83.98|81.1|83.98|81.1|83.98|81.1|83.71|80.83|0
1651514750000|2022-05-02 18:05:50|83.89|81.01|83.89|81.01|83.89|81.01|83.54|80.66|0
1651514760000|2022-05-02 18:06:00|83.71|80.83|83.71|80.83|83.8|80.92|83.71|80.83|0
1651514770000|2022-05-02 18:06:10|83.8|80.92|84.33|81.45|84.33|81.45|83.8|80.92|0
1651514780000|2022-05-02 18:06:20|84.41|81.53|84.63|81.75|84.85|81.97|84.41|81.53|0
1651514790000|2022-05-02 18:06:30|84.85|81.97|84.68|81.8|84.85|81.97|84.68|81.8|0
1651514800000|2022-05-02 18:06:40|84.59|81.71|84.85|81.97|84.85|81.97|84.59|81.71|0
1651514810000|2022-05-02 18:06:50|84.94|82.06|84.94|82.06|84.94|82.06|84.68|81.8|0
1651514820000|2022-05-02 18:07:00|85.56|82.68|85.65|82.77|85.83|82.95|85.56|82.68|0
1651514830000|2022-05-02 18:07:10|85.29|82.41|85.12|82.24|85.29|82.41|85.12|82.24|0
1651514840000|2022-05-02 18:07:20|85.38|82.5|85.47|82.59|85.47|82.59|85.38|82.5|0
1651514850000|2022-05-02 18:07:30|85.12|82.24|85.38|82.5|85.38|82.5|85.12|82.24|0
1651514860000|2022-05-02 18:07:40|85.34|82.46|85.21|82.33|85.38|82.5|85.21|82.33|0
1651514870000|2022-05-02 18:07:50|85.03|82.15|84.76|81.88|85.03|82.15|84.76|81.88|0
1651514880000|2022-05-02 18:08:00|84.32|81.44|83.97|81.09|84.59|81.71|83.97|81.09|0
1651514890000|2022-05-02 18:08:10|83.84|80.96|83.71|80.83|83.89|81.01|83.71|80.83|0
1651514900000|2022-05-02 18:08:20|83.62|80.74|83.36|80.48|83.62|80.74|83.23|80.35|0
1651514910000|2022-05-02 18:08:30|83.62|80.74|83.1|80.22|83.62|80.74|83.1|80.22|0
1651514920000|2022-05-02 18:08:40|83.01|80.13|83.01|80.13|83.01|80.13|82.93|80.05|0
1651514930000|2022-05-02 18:08:50|83.06|80.18|83.1|80.22|83.1|80.22|82.75|79.87|0
1651514940000|2022-05-02 18:09:00|83.01|80.13|82.49|79.61|83.01|80.13|82.49|79.61|0
1651514950000|2022-05-02 18:09:10|82.32|79.44|82.41|79.53|82.41|79.53|82.32|79.44|0
1651514960000|2022-05-02 18:09:20|82.32|79.44|81.98|79.1|82.32|79.44|81.98|79.1|0
1651514970000|2022-05-02 18:09:30|81.63|78.75|81.72|78.84|81.8|78.92|81.63|78.75|0
1651514980000|2022-05-02 18:09:40|81.46|78.58|81.55|78.67|81.63|78.75|81.46|78.58|0
1651514990000|2022-05-02 18:09:50|81.63|78.75|81.8|78.92|81.8|78.92|81.55|78.67|0
1651515000000|2022-05-02 18:10:00|81.55|78.67|81.63|78.75|81.63|78.75|81.55|78.67|0
1651515010000|2022-05-02 18:10:10|81.46|78.58|81.12|78.24|81.55|78.67|81.12|78.24|0
1651515020000|2022-05-02 18:10:20|81.29|78.41|81.72|78.84|81.72|78.84|81.29|78.41|0
1651515030000|2022-05-02 18:10:30|81.55|78.67|81.46|78.58|81.55|78.67|81.37|78.49|0
1651515040000|2022-05-02 18:10:40|81.37|78.49|81.72|78.84|81.72|78.84|81.37|78.49|0
1651515050000|2022-05-02 18:10:50|81.46|78.58|81.55|78.67|81.72|78.84|81.46|78.58|0
1651515060000|2022-05-02 18:11:00|81.12|78.24|81.12|78.24|81.29|78.41|81.12|78.24|0
1651515070000|2022-05-02 18:11:10|81.2|78.32|81.37|78.49|81.37|78.49|81.2|78.32|0
1651515080000|2022-05-02 18:11:20|81.12|78.24|81.2|78.32|81.2|78.32|81.03|78.15|0
1651515090000|2022-05-02 18:11:30|80.78|77.9|80.69|77.81|80.78|77.9|80.52|77.64|0
1651515100000|2022-05-02 18:11:40|80.78|77.9|80.69|77.81|80.78|77.9|80.52|77.64|0
1651515110000|2022-05-02 18:11:50|80.56|77.68|80.52|77.64|80.61|77.73|80.52|77.64|0
1651515120000|2022-05-02 18:12:00|80.27|77.39|79.84|76.96|80.27|77.39|79.84|76.96|0
1651515130000|2022-05-02 18:12:10|79.76|76.88|79.42|76.54|79.76|76.88|79.42|76.54|0
1651515140000|2022-05-02 18:12:20|79.38|76.5|78.75|75.87|79.38|76.5|78.75|75.87|0
1651515150000|2022-05-02 18:12:30|78.7|75.82|78.58|75.7|78.7|75.82|78.58|75.7|0
1651515160000|2022-05-02 18:12:40|78.62|75.74|78.66|75.78|78.66|75.78|78.5|75.62|0
1651515170000|2022-05-02 18:12:50|78.83|75.95|78.66|75.78|79|76.12|78.66|75.78|0
1651515180000|2022-05-02 18:13:00|79|76.12|78.58|75.7|79|76.12|78.41|75.53|0
1651515190000|2022-05-02 18:13:10|78.41|75.53|78.33|75.45|78.5|75.62|78.33|75.45|0
1651515200000|2022-05-02 18:13:20|78.41|75.53|78|75.12|78.41|75.53|78|75.12|0
1651515210000|2022-05-02 18:13:30|77.91|75.03|77.66|74.78|77.91|75.03|77.58|74.7|0
1651515220000|2022-05-02 18:13:40|77.5|74.62|77.33|74.45|77.5|74.62|77.33|74.45|0
1651515230000|2022-05-02 18:13:50|77.17|74.29|77.17|74.29|77.17|74.29|77.09|74.21|0
1651515240000|2022-05-02 18:14:00|77|74.12|77.17|74.29|77.17|74.29|77|74.12|0
1651515250000|2022-05-02 18:14:10|77|74.12|77|74.12|77|74.12|76.92|74.04|0
1651515260000|2022-05-02 18:14:20|77.09|74.21|76.96|74.08|77.09|74.21|76.96|74.08|0
1651515270000|2022-05-02 18:14:30|76.92|74.04|77.04|74.16|77.04|74.16|76.84|73.96|0
1651515280000|2022-05-02 18:14:40|77.08|74.2|77.17|74.29|77.17|74.29|76.92|74.04|0
1651515290000|2022-05-02 18:14:50|77.25|74.37|77.08|74.2|77.25|74.37|76.92|74.04|0
1651515300000|2022-05-02 18:15:00|77|74.12|76.92|74.04|77|74.12|76.84|73.96|0
1651515310000|2022-05-02 18:15:10|76.67|73.79|77.25|74.37|77.25|74.37|76.67|73.79|0
1651515320000|2022-05-02 18:15:20|77.08|74.2|76.67|73.79|77.08|74.2|76.67|73.79|0
1651515330000|2022-05-02 18:15:30|76.51|73.63|76.34|73.46|76.51|73.63|76.34|73.46|0
1651515340000|2022-05-02 18:15:40|76.3|73.42|76.1|73.22|76.3|73.42|76.1|73.22|0
1651515350000|2022-05-02 18:15:50|76.02|73.14|76.02|73.14|76.26|73.38|75.81|72.93|0
1651515360000|2022-05-02 18:16:00|76.1|73.22|76.26|73.38|76.26|73.38|76.1|73.22|0
1651515370000|2022-05-02 18:16:10|76.1|73.22|77.66|74.78|77.66|74.78|75.85|72.97|0
1651515380000|2022-05-02 18:16:20|77.58|74.7|77.58|74.7|77.66|74.78|77.58|74.7|0
1651515390000|2022-05-02 18:16:30|77.74|74.86|77.74|74.86|77.99|75.11|77.49|74.61|0
1651515400000|2022-05-02 18:16:40|77.78|74.9|77.91|75.03|77.91|75.03|77.78|74.9|0
1651515410000|2022-05-02 18:16:50|77.99|75.11|78.07|75.19|78.4|75.52|77.99|75.11|0
1651515420000|2022-05-02 18:17:00|77.49|74.61|77.58|74.7|77.58|74.7|77.41|74.53|0
1651515430000|2022-05-02 18:17:10|77.66|74.78|77.74|74.86|77.82|74.94|77.66|74.78|0
1651515440000|2022-05-02 18:17:20|77.82|74.94|77.74|74.86|77.82|74.94|77.74|74.86|0
1651515450000|2022-05-02 18:17:30|77.82|74.94|78.4|75.52|78.57|75.69|77.82|74.94|0
1651515460000|2022-05-02 18:17:40|78.32|75.44|77.99|75.11|78.32|75.44|77.99|75.11|0
1651515470000|2022-05-02 18:17:50|78.15|75.27|78.4|75.52|78.4|75.52|78.15|75.27|0
1651515480000|2022-05-02 18:18:00|78.27|75.39|78.32|75.44|78.4|75.52|78.23|75.35|0
1651515490000|2022-05-02 18:18:10|78.4|75.52|78.48|75.6|78.65|75.77|78.4|75.52|0
1651515500000|2022-05-02 18:18:20|78.4|75.52|78.4|75.52|78.4|75.52|78.23|75.35|0
1651515510000|2022-05-02 18:18:30|78.23|75.35|78.73|75.85|78.73|75.85|78.23|75.35|0
1651515520000|2022-05-02 18:18:40|78.57|75.69|78.23|75.35|78.57|75.69|78.23|75.35|0
1651515530000|2022-05-02 18:18:50|78.15|75.27|78.15|75.27|78.15|75.27|78.07|75.19|0
1651515540000|2022-05-02 18:19:00|77.9|75.02|75.38|72.5|77.9|75.02|75.38|72.5|0
1651515550000|2022-05-02 18:19:10|75.22|72.34|76.69|73.81|76.69|73.81|75.22|72.34|0
1651515560000|2022-05-02 18:19:20|76.45|73.57|76.45|73.57|76.53|73.65|76.45|73.57|0
1651515570000|2022-05-02 18:19:30|76.53|73.65|76.45|73.57|76.53|73.65|76.45|73.57|0
1651515580000|2022-05-02 18:19:40|76.37|73.49|76.37|73.49|76.37|73.49|76.37|73.49|0
1651515590000|2022-05-02 18:19:50|76.45|73.57|76.53|73.65|76.53|73.65|76.37|73.49|0
1651515600000|2022-05-02 18:20:00|76.69|73.81|76.86|73.98|76.86|73.98|76.69|73.81|0
1651515610000|2022-05-02 18:20:10|76.77|73.89|76.36|73.48|76.77|73.89|76.36|73.48|0
1651515620000|2022-05-02 18:20:20|76.28|73.4|76.24|73.36|76.28|73.4|76.2|73.32|0
1651515630000|2022-05-02 18:20:30|76.04|73.16|76.45|73.57|76.45|73.57|76.04|73.16|0
1651515640000|2022-05-02 18:20:40|76.36|73.48|76.45|73.57|76.45|73.57|76.28|73.4|0
1651515650000|2022-05-02 18:20:50|76.28|73.4|76.28|73.4|76.36|73.48|76.2|73.32|0
1651515660000|2022-05-02 18:21:00|76.2|73.32|76.45|73.57|76.45|73.57|76.2|73.32|0
1651515670000|2022-05-02 18:21:10|76.69|73.81|77.1|74.22|77.1|74.22|76.69|73.81|0
1651515680000|2022-05-02 18:21:20|77.35|74.47|76.69|73.81|77.35|74.47|76.69|73.81|0
1651515690000|2022-05-02 18:21:30|76.77|73.89|76.45|73.57|76.77|73.89|76.28|73.4|0
1651515700000|2022-05-02 18:21:40|76.44|73.56|77.1|74.22|77.1|74.22|76.44|73.56|0
1651515710000|2022-05-02 18:21:50|76.94|74.06|77.18|74.3|77.18|74.3|76.94|74.06|0
1651515720000|2022-05-02 18:22:00|78.09|75.21|78.92|76.04|78.92|76.04|78.09|75.21|0
1651515730000|2022-05-02 18:22:10|78.51|75.63|78.01|75.13|78.51|75.63|78.01|75.13|0
1651515740000|2022-05-02 18:22:20|77.68|74.8|77.68|74.8|77.68|74.8|77.59|74.71|0
1651515750000|2022-05-02 18:22:30|78.09|75.21|77.59|74.71|78.09|75.21|77.59|74.71|0
1651515760000|2022-05-02 18:22:40|77.68|74.8|77.26|74.38|77.68|74.8|77.26|74.38|0
1651515770000|2022-05-02 18:22:50|77.35|74.47|77.59|74.71|78.01|75.13|77.35|74.47|0
1651515780000|2022-05-02 18:23:00|77.26|74.38|77.88|75|77.88|75|77.26|74.38|0
1651515790000|2022-05-02 18:23:10|77.76|74.88|77.84|74.96|77.92|75.04|77.76|74.88|0
1651515800000|2022-05-02 18:23:20|78.09|75.21|78.51|75.63|78.51|75.63|78.09|75.21|0
1651515810000|2022-05-02 18:23:30|78.76|75.88|78.67|75.79|78.76|75.88|78.67|75.79|0
1651515820000|2022-05-02 18:23:40|79.05|76.17|79.01|76.13|79.09|76.21|79.01|76.13|0
1651515830000|2022-05-02 18:23:50|78.84|75.96|78.76|75.88|79.09|76.21|78.76|75.88|0
1651515840000|2022-05-02 18:24:00|78.59|75.71|78.17|75.29|78.59|75.71|78.17|75.29|0
1651515850000|2022-05-02 18:24:10|78.26|75.38|78.34|75.46|78.59|75.71|78.26|75.38|0
1651515860000|2022-05-02 18:24:20|78.63|75.75|78.75|75.87|78.84|75.96|78.63|75.75|0
1651515870000|2022-05-02 18:24:30|78.67|75.79|78.17|75.29|78.67|75.79|78.17|75.29|0
1651515880000|2022-05-02 18:24:40|78.26|75.38|78.59|75.71|78.59|75.71|78.26|75.38|0
1651515890000|2022-05-02 18:24:50|78.75|75.87|78.42|75.54|78.92|76.04|78.42|75.54|0
1651515900000|2022-05-02 18:25:00|78.09|75.21|78.34|75.46|78.34|75.46|78.09|75.21|0
1651515910000|2022-05-02 18:25:10|78.09|75.21|77.92|75.04|78.09|75.21|77.92|75.04|0
1651515920000|2022-05-02 18:25:20|77.63|74.75|77.1|74.22|77.63|74.75|77.1|74.22|0
1651515930000|2022-05-02 18:25:30|77.18|74.3|77.51|74.63|77.51|74.63|77.18|74.3|0
1651515940000|2022-05-02 18:25:40|77.59|74.71|77.55|74.67|77.59|74.71|77.43|74.55|0
1651515950000|2022-05-02 18:25:50|77.43|74.55|77.18|74.3|77.43|74.55|77.18|74.3|0
1651515960000|2022-05-02 18:26:00|76.93|74.05|76.93|74.05|77.34|74.46|76.93|74.05|0
1651515970000|2022-05-02 18:26:10|77.01|74.13|77.1|74.22|77.1|74.22|76.85|73.97|0
1651515980000|2022-05-02 18:26:20|77.22|74.34|77.76|74.88|77.76|74.88|77.22|74.34|0
1651515990000|2022-05-02 18:26:30|77.43|74.55|77.59|74.71|77.76|74.88|77.43|74.55|0
1651516000000|2022-05-02 18:26:40|77.55|74.67|78|75.12|78|75.12|77.55|74.67|0
1651516010000|2022-05-02 18:26:50|77.8|74.92|77.67|74.79|77.84|74.96|77.67|74.79|0
1651516020000|2022-05-02 18:27:00|77.59|74.71|77.67|74.79|77.76|74.88|77.59|74.71|0
1651516030000|2022-05-02 18:27:10|77.84|74.96|77.92|75.04|77.92|75.04|77.84|74.96|0
1651516040000|2022-05-02 18:27:20|77.96|75.08|78.25|75.37|78.25|75.37|77.96|75.08|0
1651516050000|2022-05-02 18:27:30|78.17|75.29|78.25|75.37|78.42|75.54|78.17|75.29|0
1651516060000|2022-05-02 18:27:40|78.42|75.54|78.58|75.7|78.58|75.7|78.42|75.54|0
1651516070000|2022-05-02 18:27:50|78.42|75.54|78.58|75.7|78.58|75.7|78.42|75.54|0
1651516080000|2022-05-02 18:28:00|78.75|75.87|78.42|75.54|78.75|75.87|78.33|75.45|0
1651516090000|2022-05-02 18:28:10|78.67|75.79|78.42|75.54|78.67|75.79|78.42|75.54|0
1651516100000|2022-05-02 18:28:20|78.25|75.37|78|75.12|78.25|75.37|77.84|74.96|0
1651516110000|2022-05-02 18:28:30|78.09|75.21|77.96|75.08|78.09|75.21|77.96|75.08|0
1651516120000|2022-05-02 18:28:40|78|75.12|78|75.12|78|75.12|77.67|74.79|0
1651516130000|2022-05-02 18:28:50|77.92|75.04|77.75|74.87|77.92|75.04|77.75|74.87|0
1651516140000|2022-05-02 18:29:00|78.17|75.29|78.25|75.37|78.33|75.45|78.17|75.29|0
1651516150000|2022-05-02 18:29:10|78.17|75.29|78.08|75.2|78.17|75.29|78.08|75.2|0
1651516160000|2022-05-02 18:29:20|77.84|74.96|78.08|75.2|78.08|75.2|77.84|74.96|0
1651516170000|2022-05-02 18:29:30|78.25|75.37|77.75|74.87|78.25|75.37|77.75|74.87|0
1651516180000|2022-05-02 18:29:40|78.08|75.2|77.92|75.04|78.25|75.37|77.92|75.04|0
1651516190000|2022-05-02 18:29:50|78.08|75.2|77.84|74.96|78.08|75.2|77.84|74.96|0
1651516200000|2022-05-02 18:30:00|77.92|75.04|77.34|74.46|77.92|75.04|77.34|74.46|0
1651516210000|2022-05-02 18:30:10|77.42|74.54|78.17|75.29|78.17|75.29|77.42|74.54|0
1651516220000|2022-05-02 18:30:20|77.83|74.95|77.5|74.62|78.08|75.2|77.5|74.62|0
1651516230000|2022-05-02 18:30:30|77.42|74.54|77.01|74.13|77.42|74.54|77.01|74.13|0
1651516240000|2022-05-02 18:30:40|77.09|74.21|76.93|74.05|77.09|74.21|76.93|74.05|0
1651516250000|2022-05-02 18:30:50|77.09|74.21|77.34|74.46|77.42|74.54|77.09|74.21|0
1651516260000|2022-05-02 18:31:00|77.67|74.79|78.08|75.2|78.21|75.33|77.67|74.79|0
1651516270000|2022-05-02 18:31:10|77.75|74.87|77.42|74.54|77.83|74.95|77.42|74.54|0
1651516280000|2022-05-02 18:31:20|77.59|74.71|77.34|74.46|77.67|74.79|77.34|74.46|0
1651516290000|2022-05-02 18:31:30|77.42|74.54|77.26|74.38|77.42|74.54|77.26|74.38|0
1651516300000|2022-05-02 18:31:40|77.42|74.54|77.42|74.54|77.5|74.62|77.17|74.29|0
1651516310000|2022-05-02 18:31:50|77.75|74.87|78.2|75.32|78.2|75.32|77.75|74.87|0
1651516320000|2022-05-02 18:32:00|78.16|75.28|78.25|75.37|78.25|75.37|78.16|75.28|0
1651516330000|2022-05-02 18:32:10|78|75.12|78.58|75.7|78.58|75.7|78|75.12|0
1651516340000|2022-05-02 18:32:20|78.66|75.78|78.66|75.78|78.7|75.82|78.5|75.62|0
1651516350000|2022-05-02 18:32:30|78.37|75.49|78|75.12|78.37|75.49|78|75.12|0
1651516360000|2022-05-02 18:32:40|78.5|75.62|78.41|75.53|79|76.12|78.41|75.53|0
1651516370000|2022-05-02 18:32:50|78.25|75.37|78.16|75.28|78.41|75.53|78.16|75.28|0
1651516380000|2022-05-02 18:33:00|78.08|75.2|78.25|75.37|78.25|75.37|78|75.12|0
1651516390000|2022-05-02 18:33:10|78.58|75.7|78.33|75.45|78.58|75.7|78.33|75.45|0
1651516400000|2022-05-02 18:33:20|78.58|75.7|78.83|75.95|78.83|75.95|78.5|75.62|0
1651516410000|2022-05-02 18:33:30|79.04|76.16|79.37|76.49|79.37|76.49|78.58|75.7|0
1651516420000|2022-05-02 18:33:40|79.42|76.54|79.67|76.79|79.67|76.79|79.25|76.37|0
1651516430000|2022-05-02 18:33:50|79.75|76.87|79.25|76.37|79.75|76.87|79.25|76.37|0
1651516440000|2022-05-02 18:34:00|79|76.12|79.16|76.28|79.16|76.28|78.83|75.95|0
1651516450000|2022-05-02 18:34:10|79.12|76.24|78.83|75.95|79.12|76.24|78.75|75.87|0
1651516460000|2022-05-02 18:34:20|79|76.12|79.16|76.28|79.25|76.37|79|76.12|0
1651516470000|2022-05-02 18:34:30|79.25|76.37|79.45|76.57|79.45|76.57|79.25|76.37|0
1651516480000|2022-05-02 18:34:40|79.41|76.53|79.25|76.37|79.5|76.62|79.25|76.37|0
1651516490000|2022-05-02 18:34:50|79|76.12|78.99|76.11|79.16|76.28|78.99|76.11|0
1651516500000|2022-05-02 18:35:00|78.91|76.03|78.49|75.61|78.91|76.03|78.33|75.45|0
1651516510000|2022-05-02 18:35:10|78.33|75.45|78.41|75.53|78.41|75.53|78.16|75.28|0
1651516520000|2022-05-02 18:35:20|78.49|75.61|77.83|74.95|78.49|75.61|77.83|74.95|0
1651516530000|2022-05-02 18:35:30|77.75|74.87|77.75|74.87|77.75|74.87|77.66|74.78|0
1651516540000|2022-05-02 18:35:40|77.83|74.95|77.83|74.95|77.91|75.03|77.66|74.78|0
1651516550000|2022-05-02 18:35:50|77.91|75.03|77.58|74.7|77.91|75.03|77.58|74.7|0
1651516560000|2022-05-02 18:36:00|77.5|74.62|77.25|74.37|77.5|74.62|77|74.12|0
1651516570000|2022-05-02 18:36:10|77.33|74.45|77.66|74.78|77.66|74.78|77.33|74.45|0
1651516580000|2022-05-02 18:36:20|77.46|74.58|77.09|74.21|77.46|74.58|77|74.12|0
1651516590000|2022-05-02 18:36:30|77.33|74.45|77.66|74.78|77.66|74.78|77.33|74.45|0
1651516600000|2022-05-02 18:36:40|77.58|74.7|77|74.12|77.58|74.7|77|74.12|0
1651516610000|2022-05-02 18:36:50|77.09|74.21|76.96|74.08|77.09|74.21|76.96|74.08|0
1651516620000|2022-05-02 18:37:00|77|74.12|76.92|74.04|77|74.12|76.84|73.96|0
1651516630000|2022-05-02 18:37:10|77.25|74.37|77.91|75.03|78.03|75.15|77.25|74.37|0
1651516640000|2022-05-02 18:37:20|77.74|74.86|77.29|74.41|77.74|74.86|77.29|74.41|0
1651516650000|2022-05-02 18:37:30|77.08|74.2|77.41|74.53|77.41|74.53|76.92|74.04|0
1651516660000|2022-05-02 18:37:40|77.33|74.45|77.7|74.82|77.74|74.86|77.33|74.45|0
1651516670000|2022-05-02 18:37:50|77.74|74.86|77.37|74.49|77.74|74.86|77.25|74.37|0
1651516680000|2022-05-02 18:38:00|77.5|74.62|77.74|74.86|77.74|74.86|77|74.12|0
1651516690000|2022-05-02 18:38:10|77.66|74.78|77.78|74.9|77.91|75.03|77.66|74.78|0
1651516700000|2022-05-02 18:38:20|77.99|75.11|77.99|75.11|77.99|75.11|77.83|74.95|0
1651516710000|2022-05-02 18:38:30|78.08|75.2|77.99|75.11|78.16|75.28|77.99|75.11|0
1651516720000|2022-05-02 18:38:40|78.41|75.53|78.91|76.03|78.91|76.03|78.41|75.53|0
1651516730000|2022-05-02 18:38:50|79.16|76.28|79.16|76.28|79.41|76.53|79.16|76.28|0
1651516740000|2022-05-02 18:39:00|79.24|76.36|79.41|76.53|79.41|76.53|79.16|76.28|0
1651516750000|2022-05-02 18:39:10|79.24|76.36|79.07|76.19|79.24|76.36|79.07|76.19|0
1651516760000|2022-05-02 18:39:20|78.74|75.86|78.57|75.69|78.74|75.86|78.57|75.69|0
1651516770000|2022-05-02 18:39:30|78.49|75.61|78.32|75.44|78.49|75.61|78.32|75.44|0
1651516780000|2022-05-02 18:39:40|78.24|75.36|77.99|75.11|78.24|75.36|77.99|75.11|0
1651516790000|2022-05-02 18:39:50|78.07|75.19|77.74|74.86|78.07|75.19|77.58|74.7|0
1651516800000|2022-05-02 18:40:00|77.91|75.03|77.91|75.03|77.99|75.11|77.82|74.94|0
1651516810000|2022-05-02 18:40:10|77.82|74.94|77.41|74.53|77.82|74.94|77.41|74.53|0
1651516820000|2022-05-02 18:40:20|77.16|74.28|77.49|74.61|77.49|74.61|77.16|74.28|0
1651516830000|2022-05-02 18:40:30|77.41|74.53|78.36|75.48|78.36|75.48|77.41|74.53|0
1651516840000|2022-05-02 18:40:40|78.41|75.53|78.41|75.53|78.74|75.86|78.41|75.53|0
1651516850000|2022-05-02 18:40:50|78.57|75.69|78.4|75.52|78.57|75.69|78.4|75.52|0
1651516860000|2022-05-02 18:41:00|77.91|75.03|77.74|74.86|77.99|75.11|77.74|74.86|0
1651516870000|2022-05-02 18:41:10|78.07|75.19|78.16|75.28|78.16|75.28|77.91|75.03|0
1651516880000|2022-05-02 18:41:20|77.99|75.11|77.7|74.82|77.99|75.11|77.58|74.7|0
1651516890000|2022-05-02 18:41:30|77.82|74.94|77.74|74.86|77.82|74.94|77.74|74.86|0
1651516900000|2022-05-02 18:41:40|77.66|74.78|77.74|74.86|77.74|74.86|77.45|74.57|0
1651516910000|2022-05-02 18:41:50|77.82|74.94|77.95|75.07|77.99|75.11|77.82|74.94|0
1651516920000|2022-05-02 18:42:00|77.99|75.11|78.15|75.27|78.32|75.44|77.99|75.11|0
1651516930000|2022-05-02 18:42:10|77.66|74.78|77.49|74.61|77.66|74.78|77.33|74.45|0
1651516940000|2022-05-02 18:42:20|77.53|74.65|77.2|74.32|77.53|74.65|77.2|74.32|0
1651516950000|2022-05-02 18:42:30|77|74.12|76.54|73.66|77|74.12|76.54|73.66|0
1651516960000|2022-05-02 18:42:40|76.1|73.22|75.93|73.05|76.18|73.3|75.93|73.05|0
1651516970000|2022-05-02 18:42:50|76.02|73.14|75.85|72.97|76.02|73.14|75.85|72.97|0
1651516980000|2022-05-02 18:43:00|75.37|72.49|75.12|72.24|75.53|72.65|75.12|72.24|0
1651516990000|2022-05-02 18:43:10|74.96|72.08|74.64|71.76|74.96|72.08|74.56|71.68|0
1651517000000|2022-05-02 18:43:20|74.48|71.6|74.24|71.36|74.48|71.6|74.24|71.36|0
1651517010000|2022-05-02 18:43:30|74.32|71.44|74.24|71.36|74.4|71.52|74.16|71.28|0
1651517020000|2022-05-02 18:43:40|74.16|71.28|74|71.12|74.16|71.28|73.92|71.04|0
1651517030000|2022-05-02 18:43:50|73.92|71.04|73.84|70.96|73.92|71.04|73.76|70.88|0
1651517040000|2022-05-02 18:44:00|73.68|70.8|74.08|71.2|74.08|71.2|73.68|70.8|0
1651517050000|2022-05-02 18:44:10|74|71.12|73.96|71.08|74|71.12|73.96|71.08|0
1651517060000|2022-05-02 18:44:20|73.84|70.96|74.48|71.6|74.48|71.6|73.84|70.96|0
1651517070000|2022-05-02 18:44:30|74.24|71.36|74.96|72.08|74.96|72.08|74.24|71.36|0
1651517080000|2022-05-02 18:44:40|74.88|72|74.72|71.84|74.88|72|74.72|71.84|0
1651517090000|2022-05-02 18:44:50|75.04|72.16|75.12|72.24|75.28|72.4|75.04|72.16|0
1651517100000|2022-05-02 18:45:00|75.2|72.32|75.61|72.73|76.26|73.38|75.2|72.32|0
1651517110000|2022-05-02 18:45:10|75.77|72.89|78.21|75.33|78.21|75.33|75.77|72.89|0
1651517120000|2022-05-02 18:45:20|78.17|75.29|76.94|74.06|78.17|75.29|76.78|73.9|0
1651517130000|2022-05-02 18:45:30|76.86|73.98|76.42|73.54|76.98|74.1|76.42|73.54|0
1651517140000|2022-05-02 18:45:40|76.75|73.87|78.27|75.39|78.27|75.39|76.75|73.87|0
1651517150000|2022-05-02 18:45:50|78.23|75.35|79.4|76.52|79.4|76.52|78.23|75.35|0
1651517160000|2022-05-02 18:46:00|79.32|76.44|79.74|76.86|79.74|76.86|79.32|76.44|0
1651517170000|2022-05-02 18:46:10|79.65|76.77|79.53|76.65|79.65|76.77|79.32|76.44|0
1651517180000|2022-05-02 18:46:20|79.74|76.86|78.82|75.94|79.74|76.86|78.82|75.94|0
1651517190000|2022-05-02 18:46:30|78.73|75.85|78.9|76.02|78.9|76.02|78.48|75.6|0
1651517200000|2022-05-02 18:46:40|78.73|75.85|78.48|75.6|78.73|75.85|78.48|75.6|0
1651517210000|2022-05-02 18:46:50|78.4|75.52|78.56|75.2|78.57|75.69|78.4|75.2|0
1651517220000|2022-05-02 18:47:00|78.47|75.11|78.81|75.45|78.81|75.45|78.47|75.11|0
1651517230000|2022-05-02 18:47:10|79.22|75.86|78.89|75.53|79.22|75.86|78.89|75.53|0
1651517240000|2022-05-02 18:47:20|78.72|75.36|78.8|75.44|78.8|75.44|78.39|75.03|0
1651517250000|2022-05-02 18:47:30|78.43|75.07|78.8|75.44|78.8|75.44|78.43|75.07|0
1651517260000|2022-05-02 18:47:40|78.72|75.36|77.07|73.71|78.72|75.36|77.07|73.71|0
1651517270000|2022-05-02 18:47:50|78.16|74.8|77.74|74.38|78.16|74.8|77.74|74.38|0
1651517280000|2022-05-02 18:48:00|78.26|74.9|78.18|74.82|78.26|74.9|78.1|74.74|0
1651517290000|2022-05-02 18:48:10|78.02|74.66|78.3|74.94|78.3|74.94|78.02|74.66|0
1651517300000|2022-05-02 18:48:20|78.35|74.99|77.85|74.49|78.35|74.99|77.85|74.49|0
1651517310000|2022-05-02 18:48:30|77.93|74.57|78.1|74.74|78.1|74.74|77.85|74.49|0
1651517320000|2022-05-02 18:48:40|78.01|74.65|78.1|74.74|78.1|74.74|77.85|74.49|0
1651517330000|2022-05-02 18:48:50|78.35|74.99|78.18|74.82|78.35|74.99|78.1|74.74|0
1651517340000|2022-05-02 18:49:00|78.01|74.65|78.18|74.82|78.35|74.99|78.01|74.65|0
1651517350000|2022-05-02 18:49:10|78.85|75.49|78.51|75.15|78.93|75.57|78.51|75.15|0
1651517360000|2022-05-02 18:49:20|78.26|74.9|78.43|75.07|78.43|75.07|78.26|74.9|0
1651517370000|2022-05-02 18:49:30|78.6|75.24|78.35|74.99|78.6|75.24|78.35|74.99|0
1651517380000|2022-05-02 18:49:40|78.47|75.11|78.26|74.9|78.51|75.15|78.26|74.9|0
1651517390000|2022-05-02 18:49:50|78.35|74.99|78.76|75.4|78.76|75.4|78.35|74.99|0
1651517400000|2022-05-02 18:50:00|78.85|75.49|78.85|75.49|78.85|75.49|78.68|75.32|0
1651517410000|2022-05-02 18:50:10|78.76|75.4|78.51|75.15|78.76|75.4|78.35|74.99|0
1651517420000|2022-05-02 18:50:20|78.22|74.86|77.93|74.57|78.22|74.86|77.68|74.32|0
1651517430000|2022-05-02 18:50:30|77.76|74.4|77.85|74.49|77.85|74.49|77.56|74.2|0
1651517440000|2022-05-02 18:50:40|77.6|74.24|77.6|74.24|77.6|74.24|77.39|74.03|0
1651517450000|2022-05-02 18:50:50|77.68|74.32|77.43|74.07|77.68|74.32|77.35|73.99|0
1651517460000|2022-05-02 18:51:00|77.27|73.91|77.02|73.66|77.27|73.91|76.53|73.17|0
1651517470000|2022-05-02 18:51:10|77.19|73.83|77.6|74.24|77.6|74.24|77.19|73.83|0
1651517480000|2022-05-02 18:51:20|77.47|74.11|77.1|73.74|77.47|74.11|77.02|73.66|0
1651517490000|2022-05-02 18:51:30|77.19|73.83|77.47|74.11|77.52|74.16|77.19|73.83|0
1651517500000|2022-05-02 18:51:40|77.52|74.16|77.93|74.57|78.01|74.65|77.39|74.03|0
1651517510000|2022-05-02 18:51:50|77.85|74.49|77.93|74.57|77.93|74.57|77.55|74.19|0
1651517520000|2022-05-02 18:52:00|77.85|74.49|77.35|73.99|77.85|74.49|77.35|73.99|0
1651517530000|2022-05-02 18:52:10|77.6|74.24|77.76|74.4|77.76|74.4|77.6|74.24|0
1651517540000|2022-05-02 18:52:20|77.68|74.32|77.8|74.44|77.8|74.44|77.6|74.24|0
1651517550000|2022-05-02 18:52:30|77.85|74.49|78.47|75.11|78.47|75.11|77.85|74.49|0
1651517560000|2022-05-02 18:52:40|78.76|75.4|78.93|75.57|78.97|75.61|78.59|75.23|0
1651517570000|2022-05-02 18:52:50|79.26|75.9|79.26|75.9|79.43|76.07|79.26|75.9|0
1651517580000|2022-05-02 18:53:00|79.43|76.07|79.35|75.99|79.51|76.15|79.35|75.99|0
1651517590000|2022-05-02 18:53:10|79.18|75.82|79.01|75.65|79.18|75.82|79.01|75.65|0
1651517600000|2022-05-02 18:53:20|79.43|76.07|79.35|75.99|79.51|76.15|79.35|75.99|0
1651517610000|2022-05-02 18:53:30|79.51|76.15|81.72|78.36|81.72|78.36|79.51|76.15|0
1651517620000|2022-05-02 18:53:40|82.15|78.79|81.72|78.36|82.15|78.79|81.5|78.14|0
1651517630000|2022-05-02 18:53:50|81.81|78.45|81.55|78.19|81.81|78.45|81.55|78.19|0
1651517640000|2022-05-02 18:54:00|81.63|78.27|81.21|77.85|81.63|78.27|80.87|77.51|0
1651517650000|2022-05-02 18:54:10|80.95|77.59|80.65|77.29|80.95|77.59|80.65|77.29|0
1651517660000|2022-05-02 18:54:20|80.44|77.08|80.87|77.51|80.87|77.51|80.36|77|0
1651517670000|2022-05-02 18:54:30|80.61|77.25|80.61|77.25|80.65|77.29|80.53|77.17|0
1651517680000|2022-05-02 18:54:40|80.48|77.12|80.69|77.33|80.69|77.33|80.44|77.08|0
1651517690000|2022-05-02 18:54:50|80.36|77|80.52|77.16|80.52|77.16|80.36|77|0
1651517700000|2022-05-02 18:55:00|80.27|76.91|80.78|77.42|80.78|77.42|80.27|76.91|0
1651517710000|2022-05-02 18:55:10|80.44|77.08|80.02|76.66|80.44|77.08|80.02|76.66|0
1651517720000|2022-05-02 18:55:20|80.1|76.74|80.1|76.74|80.23|76.87|80.1|76.74|0
1651517730000|2022-05-02 18:55:30|80.02|76.66|80.69|77.33|80.69|77.33|80.02|76.66|0
1651517740000|2022-05-02 18:55:40|80.73|77.37|80.27|76.91|80.73|77.37|80.27|76.91|0
1651517750000|2022-05-02 18:55:50|80.02|76.66|80.14|76.78|80.14|76.78|80.02|76.66|0
1651517760000|2022-05-02 18:56:00|80.02|76.66|79.72|76.36|80.02|76.66|79.72|76.36|0
1651517770000|2022-05-02 18:56:10|79.93|76.57|78.76|75.4|79.93|76.57|78.76|75.4|0
1651517780000|2022-05-02 18:56:20|79.17|75.81|79.09|75.73|79.17|75.81|79.09|75.73|0
1651517790000|2022-05-02 18:56:30|78.92|75.56|78.67|75.31|78.92|75.56|78.34|74.98|0
1651517800000|2022-05-02 18:56:40|78.34|74.98|78.26|74.9|78.34|74.98|78.26|74.9|0
1651517810000|2022-05-02 18:56:50|78.01|74.65|78.42|75.06|78.42|75.06|77.92|74.56|0
1651517820000|2022-05-02 18:57:00|78.17|74.81|77.67|74.31|78.17|74.81|77.67|74.31|0
1651517830000|2022-05-02 18:57:10|77.59|74.23|77.51|74.15|77.67|74.31|77.26|73.9|0
1651517840000|2022-05-02 18:57:20|78.01|74.65|78.09|74.73|78.17|74.81|78.01|74.65|0
1651517850000|2022-05-02 18:57:30|77.76|74.4|77.67|74.31|77.76|74.4|77.59|74.23|0
1651517860000|2022-05-02 18:57:40|77.59|74.23|77.59|74.23|77.67|74.31|77.59|74.23|0
1651517870000|2022-05-02 18:57:50|77.67|74.31|77.43|74.07|77.67|74.31|77.43|74.07|0
1651517880000|2022-05-02 18:58:00|77.34|73.98|77.01|73.65|77.34|73.98|76.77|73.41|0
1651517890000|2022-05-02 18:58:10|77.18|73.82|77.26|73.9|77.51|74.15|77.18|73.82|0
1651517900000|2022-05-02 18:58:20|77.55|74.19|77.26|73.9|77.55|74.19|77.26|73.9|0
1651517910000|2022-05-02 18:58:30|77.43|74.07|77.67|74.31|77.67|74.31|77.43|74.07|0
1651517920000|2022-05-02 18:58:40|77.92|74.56|77.92|74.56|77.92|74.56|77.84|74.48|0
1651517930000|2022-05-02 18:58:50|77.51|74.15|77.01|73.65|77.51|74.15|77.01|73.65|0
1651517940000|2022-05-02 18:59:00|77.1|73.74|77.76|74.4|77.76|74.4|77.1|73.74|0
1651517950000|2022-05-02 18:59:10|77.67|74.31|77.42|74.06|77.67|74.31|77.34|73.98|0
1651517960000|2022-05-02 18:59:20|77.18|73.82|76.6|73.24|77.18|73.82|76.6|73.24|0
1651517970000|2022-05-02 18:59:30|76.93|73.57|76.93|73.57|76.93|73.57|76.93|73.57|0
1651517980000|2022-05-02 18:59:40|77.01|73.65|77.26|73.9|77.26|73.9|77.01|73.65|0
1651517990000|2022-05-02 18:59:50|77.13|73.77|77.75|74.39|77.75|74.39|77.13|73.77|0
1651518000000|2022-05-02 19:00:00|78.59|75.23|79.34|75.98|79.42|76.06|78.59|75.23|0
1651518010000|2022-05-02 19:00:10|78.84|75.48|78.42|75.06|78.84|75.48|78.42|75.06|0
1651518020000|2022-05-02 19:00:20|78.25|74.89|78.5|75.14|78.59|75.23|78.25|74.89|0
1651518030000|2022-05-02 19:00:30|78.42|75.06|78.67|75.31|78.67|75.31|78.34|74.98|0
1651518040000|2022-05-02 19:00:40|78.92|75.56|79.76|76.4|79.76|76.4|78.92|75.56|0
1651518050000|2022-05-02 19:00:50|79.55|76.19|79.84|76.48|79.84|76.48|79.42|76.06|0
1651518060000|2022-05-02 19:01:00|79.71|76.35|80.18|76.82|80.18|76.82|79.51|76.15|0
1651518070000|2022-05-02 19:01:10|79.67|76.31|79.71|76.35|80.01|76.65|79.67|76.31|0
1651518080000|2022-05-02 19:01:20|79.09|75.73|79.17|75.81|79.29|75.93|79.09|75.73|0
1651518090000|2022-05-02 19:01:30|79.09|75.73|79.25|75.89|79.25|75.89|79.09|75.73|0
1651518100000|2022-05-02 19:01:40|79.84|76.48|79.59|76.23|79.84|76.48|79.59|76.23|0
1651518110000|2022-05-02 19:01:50|79.76|76.4|80.09|76.73|80.22|76.86|79.76|76.4|0
1651518120000|2022-05-02 19:02:00|79.67|76.31|79.25|75.89|79.67|76.31|79.25|75.89|0
1651518130000|2022-05-02 19:02:10|79|75.64|78.67|75.31|79.42|76.06|78.67|75.31|0
1651518140000|2022-05-02 19:02:20|79.08|75.72|78.42|75.06|79.12|75.76|78.42|75.06|0
1651518150000|2022-05-02 19:02:30|78.33|74.97|78.42|75.06|78.42|75.06|78.33|74.97|0
1651518160000|2022-05-02 19:02:40|78.08|74.72|78.58|75.22|78.58|75.22|78.08|74.72|0
1651518170000|2022-05-02 19:02:50|78.71|75.35|79|75.64|79|75.64|78.33|74.97|0
1651518180000|2022-05-02 19:03:00|78.42|75.06|79.08|75.72|79.08|75.72|78.42|75.06|0
1651518190000|2022-05-02 19:03:10|78.71|75.35|79.5|76.14|79.59|76.23|78.71|75.35|0
1651518200000|2022-05-02 19:03:20|80.01|76.65|80.43|77.07|80.43|77.07|79.67|76.31|0
1651518210000|2022-05-02 19:03:30|80.52|77.16|81.24|77.88|81.28|77.92|80.52|77.16|0
1651518220000|2022-05-02 19:03:40|80.86|77.5|80.35|76.99|80.86|77.5|80.35|76.99|0
1651518230000|2022-05-02 19:03:50|80.77|77.41|80.26|76.9|80.77|77.41|80.26|76.9|0
1651518240000|2022-05-02 19:04:00|80.35|76.99|80.64|77.28|80.86|77.5|80.35|76.99|0
1651518250000|2022-05-02 19:04:10|81.11|77.75|81.71|78.35|81.71|78.35|81.11|77.75|0
1651518260000|2022-05-02 19:04:20|82.05|78.69|82.78|79.42|82.78|79.42|82.05|78.69|0
1651518270000|2022-05-02 19:04:30|82.66|79.3|83|79.64|83|79.64|82.65|79.29|0
1651518280000|2022-05-02 19:04:40|82.22|78.86|81.62|78.26|82.22|78.86|81.62|78.26|0
1651518290000|2022-05-02 19:04:50|81.71|78.35|81.84|78.48|81.84|78.48|81.54|78.18|0
1651518300000|2022-05-02 19:05:00|82.14|78.78|82.4|79.04|82.48|79.12|82.14|78.78|0
1651518310000|2022-05-02 19:05:10|82.91|79.55|83.61|80.25|83.61|80.25|82.91|79.55|0
1651518320000|2022-05-02 19:05:20|83.78|80.42|83.39|80.03|83.78|80.42|83.39|80.03|0
1651518330000|2022-05-02 19:05:30|83.26|79.9|83|79.64|83.43|80.07|82.91|79.55|0
1651518340000|2022-05-02 19:05:40|83.26|79.9|83|79.64|83.35|79.99|83|79.64|0
1651518350000|2022-05-02 19:05:50|83.17|79.81|83.17|79.81|83.35|79.99|83.13|79.77|0
1651518360000|2022-05-02 19:06:00|83.09|79.73|82.91|79.55|83.35|79.99|82.91|79.55|0
1651518370000|2022-05-02 19:06:10|83|79.64|83|79.64|83.09|79.73|82.65|79.29|0
1651518380000|2022-05-02 19:06:20|82.83|79.47|83.17|79.81|83.17|79.81|82.83|79.47|0
1651518390000|2022-05-02 19:06:30|83.26|79.9|83.09|79.73|83.26|79.9|83.09|79.73|0
1651518400000|2022-05-02 19:06:40|83.26|79.9|83|79.64|83.26|79.9|82.91|79.55|0
1651518410000|2022-05-02 19:06:50|82.69|79.33|83.17|79.81|83.17|79.81|82.69|79.33|0
1651518420000|2022-05-02 19:07:00|83.13|79.77|83.43|80.07|83.61|80.25|83.13|79.77|0
1651518430000|2022-05-02 19:07:10|83.35|79.99|83.39|80.03|83.61|80.25|83.35|79.99|0
1651518440000|2022-05-02 19:07:20|83.78|80.42|84.39|81.03|84.39|81.03|83.78|80.42|0
1651518450000|2022-05-02 19:07:30|84.48|81.12|84.43|81.07|84.66|81.3|84.43|81.07|0
1651518460000|2022-05-02 19:07:40|84.57|81.21|84.13|80.77|84.61|81.25|84.13|80.77|0
1651518470000|2022-05-02 19:07:50|83.78|80.42|83.26|79.9|83.78|80.42|83.26|79.9|0
1651518480000|2022-05-02 19:08:00|83.08|79.72|82.74|79.38|83.08|79.72|82.74|79.38|0
1651518490000|2022-05-02 19:08:10|82.56|79.2|82.56|79.2|82.56|79.2|82.56|79.2|0
1651518500000|2022-05-02 19:08:20|81.96|78.6|81.88|78.52|81.96|78.6|81.79|78.43|0
1651518510000|2022-05-02 19:08:30|82.22|78.86|82.82|79.46|82.82|79.46|82.22|78.86|0
1651518520000|2022-05-02 19:08:40|82.91|79.55|82.82|79.46|83.17|79.81|82.82|79.46|0
1651518530000|2022-05-02 19:08:50|82.95|79.59|82.91|79.55|83.26|79.9|82.91|79.55|0
1651518540000|2022-05-02 19:09:00|83.17|79.81|83.6|80.24|83.69|80.33|83.17|79.81|0
1651518550000|2022-05-02 19:09:10|83.82|80.46|83.95|80.59|84.13|80.77|83.82|80.46|0
1651518560000|2022-05-02 19:09:20|84.3|80.94|84.83|81.47|84.83|81.47|84.3|80.94|0
1651518570000|2022-05-02 19:09:30|84.65|81.29|85.98|82.62|85.98|82.62|84.65|81.29|0
1651518580000|2022-05-02 19:09:40|87.05|83.69|86.87|83.51|87.36|84|86.87|83.51|0
1651518590000|2022-05-02 19:09:50|86.42|83.06|86.15|82.79|86.42|83.06|86.15|82.79|0
1651518600000|2022-05-02 19:10:00|85.98|82.62|87.41|84.05|87.41|84.05|85.98|82.62|0
1651518610000|2022-05-02 19:10:10|87.23|83.87|87.85|84.49|87.94|84.58|87.23|83.87|0
1651518620000|2022-05-02 19:10:20|88.03|84.67|87.72|84.36|88.03|84.67|87.72|84.36|0
1651518630000|2022-05-02 19:10:30|87.85|84.49|87.23|83.87|87.85|84.49|87.23|83.87|0
1651518640000|2022-05-02 19:10:40|87.58|84.22|87.14|83.78|87.58|84.22|87|83.64|0
1651518650000|2022-05-02 19:10:50|87.23|83.87|86.91|83.55|87.23|83.87|86.91|83.55|0
1651518660000|2022-05-02 19:11:00|86.78|83.42|87.49|84.13|87.49|84.13|86.78|83.42|0
1651518670000|2022-05-02 19:11:10|87.76|84.4|89.21|85.85|89.3|85.94|87.76|84.4|0
1651518680000|2022-05-02 19:11:20|88.67|85.31|89.21|85.85|89.21|85.85|88.67|85.31|0
1651518690000|2022-05-02 19:11:30|89.12|85.76|88.85|85.49|89.12|85.76|88.76|85.4|0
1651518700000|2022-05-02 19:11:40|88.58|85.22|88.39|85.03|88.76|85.4|88.39|85.03|0
1651518710000|2022-05-02 19:11:50|88.12|84.76|88.94|85.58|88.94|85.58|88.12|84.76|0
1651518720000|2022-05-02 19:12:00|89.48|86.12|89.03|85.67|89.48|86.12|89.03|85.67|0
1651518730000|2022-05-02 19:12:10|88.98|85.62|89.58|86.22|89.58|86.22|88.98|85.62|0
1651518740000|2022-05-02 19:12:20|89.76|86.4|90.03|86.67|90.03|86.67|89.76|86.4|0
1651518750000|2022-05-02 19:12:30|89.8|86.44|89.85|86.49|89.85|86.49|89.67|86.31|0
1651518760000|2022-05-02 19:12:40|89.67|86.31|89.67|86.31|89.67|86.31|89.62|86.26|0
1651518770000|2022-05-02 19:12:50|89.71|86.35|89.85|86.49|89.85|86.49|89.58|86.22|0
1651518780000|2022-05-02 19:13:00|89.94|86.58|89.98|86.62|90.03|86.67|89.85|86.49|0
1651518790000|2022-05-02 19:13:10|89.85|86.49|91.14|87.78|91.14|87.78|89.85|86.49|0
1651518800000|2022-05-02 19:13:20|91.32|87.96|91.88|88.52|91.88|88.52|91.32|87.96|0
1651518810000|2022-05-02 19:13:30|91.78|88.42|91.78|88.42|91.78|88.42|91.32|87.96|0
1651518820000|2022-05-02 19:13:40|91.6|88.24|91.69|88.33|91.69|88.33|91.6|88.24|0
1651518830000|2022-05-02 19:13:50|91.88|88.52|91.41|88.05|91.88|88.52|91.41|88.05|0
1651518840000|2022-05-02 19:14:00|91.51|88.15|91.32|87.96|91.51|88.15|91.32|87.96|0
1651518850000|2022-05-02 19:14:10|91.04|87.68|90.67|87.31|91.41|88.05|90.67|87.31|0
1651518860000|2022-05-02 19:14:20|90.58|87.22|91.46|88.1|91.46|88.1|90.58|87.22|0
1651518870000|2022-05-02 19:14:30|91.6|88.24|91.36|88|91.6|88.24|91.36|88|0
1651518880000|2022-05-02 19:14:40|91.32|87.96|91.41|88.05|91.5|88.14|91.32|87.96|0
1651518890000|2022-05-02 19:14:50|91.5|88.14|89.95|86.59|91.5|88.14|89.95|86.59|0
1651518900000|2022-05-02 19:15:00|90.13|86.77|90.23|86.87|90.23|86.87|90.04|86.68|0
1651518910000|2022-05-02 19:15:10|89.99|86.63|89.76|86.4|90.13|86.77|89.76|86.4|0
1651518920000|2022-05-02 19:15:20|89.49|86.13|89.9|86.54|89.9|86.54|89.49|86.13|0
1651518930000|2022-05-02 19:15:30|90.13|86.77|90.13|86.77|90.23|86.87|90.13|86.77|0
1651518940000|2022-05-02 19:15:40|89.95|86.59|90.13|86.77|90.13|86.77|89.95|86.59|0
1651518950000|2022-05-02 19:15:50|90.04|86.68|90.23|86.87|90.23|86.87|90.04|86.68|0
1651518960000|2022-05-02 19:16:00|89.86|86.5|90.22|86.86|90.23|86.87|89.86|86.5|0
1651518970000|2022-05-02 19:16:10|90.13|86.77|91.15|87.79|91.15|87.79|90.13|86.77|0
1651518980000|2022-05-02 19:16:20|91.01|87.65|89.76|86.4|91.01|87.65|89.76|86.4|0
1651518990000|2022-05-02 19:16:30|89.95|86.59|89.49|86.13|89.95|86.59|89.4|86.04|0
1651519000000|2022-05-02 19:16:40|89.67|86.31|90.59|87.23|90.59|87.23|89.67|86.31|0
1651519010000|2022-05-02 19:16:50|90.22|86.86|89.12|85.76|90.22|86.86|89.12|85.76|0
1651519020000|2022-05-02 19:17:00|88.94|85.58|88.75|85.39|89.03|85.67|88.75|85.39|0
1651519030000|2022-05-02 19:17:10|88.84|85.48|88.66|85.3|88.84|85.48|88.66|85.3|0
1651519040000|2022-05-02 19:17:20|88.61|85.25|88.07|84.71|88.61|85.25|88.07|84.71|0
1651519050000|2022-05-02 19:17:30|88.02|84.66|88.39|85.03|88.66|85.3|88.02|84.66|0
1651519060000|2022-05-02 19:17:40|88.48|85.12|88.57|85.21|88.66|85.3|88.48|85.12|0
1651519070000|2022-05-02 19:17:50|88.3|84.94|88.66|85.3|88.66|85.3|88.3|84.94|0
1651519080000|2022-05-02 19:18:00|88.3|84.94|88.39|85.03|88.39|85.03|88.21|84.85|0
1651519090000|2022-05-02 19:18:10|88.11|84.75|88.11|84.75|88.66|85.3|88.11|84.75|0
1651519100000|2022-05-02 19:18:20|88.2|84.84|88.84|85.48|88.84|85.48|88.2|84.84|0
1651519110000|2022-05-02 19:18:30|88.93|85.57|89.21|85.85|89.21|85.85|88.93|85.57|0
1651519120000|2022-05-02 19:18:40|90.13|86.77|90.13|86.77|90.13|86.77|90.04|86.68|0
1651519130000|2022-05-02 19:18:50|90.31|86.95|90.5|87.14|90.5|87.14|90.31|86.95|0
1651519140000|2022-05-02 19:19:00|91.15|87.79|91.38|88.02|91.38|88.02|91.15|87.79|0
1651519150000|2022-05-02 19:19:10|91.43|88.07|91.43|88.07|91.43|88.07|91.34|87.98|0
1651519160000|2022-05-02 19:19:20|91.34|87.98|91.62|88.26|91.62|88.26|91.24|87.88|0
1651519170000|2022-05-02 19:19:30|93.57|90.21|89.52|86.16|93.57|90.21|89.52|86.16|0
1651519180000|2022-05-02 19:19:40|91.56|88.2|89.72|86.36|91.56|88.2|89.72|86.36|0
1651519190000|2022-05-02 19:19:50|90.09|86.73|90.64|87.28|90.64|87.28|90.09|86.73|0
1651519200000|2022-05-02 19:20:00|91.02|87.66|91.3|87.94|91.3|87.94|91.02|87.66|0
1651519210000|2022-05-02 19:20:10|91.39|88.03|91.95|88.59|91.95|88.59|91.39|88.03|0
1651519220000|2022-05-02 19:20:20|91.86|88.5|92.89|89.53|92.89|89.53|91.86|88.5|0
1651519230000|2022-05-02 19:20:30|92.79|89.43|92.51|89.15|92.79|89.43|92.51|89.15|0
1651519240000|2022-05-02 19:20:40|92.7|89.34|92.61|89.25|92.7|89.34|92.61|89.25|0
1651519250000|2022-05-02 19:20:50|93.17|89.81|93.27|89.91|93.27|89.91|93.08|89.72|0
1651519260000|2022-05-02 19:21:00|93.08|89.72|93.27|89.91|93.27|89.91|93.08|89.72|0
1651519270000|2022-05-02 19:21:10|93.08|89.72|93.27|89.91|93.27|89.91|93.08|89.72|0
1651519280000|2022-05-02 19:21:20|93.55|90.19|93.27|89.91|93.65|90.29|93.27|89.91|0
1651519290000|2022-05-02 19:21:30|93.55|90.19|93.74|90.38|93.74|90.38|93.36|90|0
1651519300000|2022-05-02 19:21:40|93.55|90.19|93.27|89.91|93.69|90.33|93.27|89.91|0
1651519310000|2022-05-02 19:21:50|93.36|90|93.36|90|93.74|90.38|93.36|90|0
1651519320000|2022-05-02 19:22:00|93.17|89.81|93.41|90.05|93.41|90.05|93.17|89.81|0
1651519330000|2022-05-02 19:22:10|93.55|90.19|93.64|90.28|93.74|90.38|93.55|90.19|0
1651519340000|2022-05-02 19:22:20|93.74|90.38|93.55|90.19|93.83|90.47|93.55|90.19|0
1651519350000|2022-05-02 19:22:30|93.74|90.38|93.83|90.47|93.83|90.47|93.74|90.38|0
1651519360000|2022-05-02 19:22:40|94.4|91.04|94.5|91.14|94.79|91.43|94.4|91.04|0
1651519370000|2022-05-02 19:22:50|94.21|90.85|93.17|89.81|94.21|90.85|93.17|89.81|0
1651519380000|2022-05-02 19:23:00|93.45|90.09|94.4|91.04|94.4|91.04|93.45|90.09|0
1651519390000|2022-05-02 19:23:10|94.12|90.76|94.4|91.04|94.59|91.23|94.12|90.76|0
1651519400000|2022-05-02 19:23:20|94.59|91.23|94.79|91.43|94.79|91.43|94.59|91.23|0
1651519410000|2022-05-02 19:23:30|94.88|91.52|94.98|91.62|94.98|91.62|94.79|91.43|0
1651519420000|2022-05-02 19:23:40|94.93|91.57|94.83|91.47|94.98|91.62|94.83|91.47|0
1651519430000|2022-05-02 19:23:50|94.74|91.38|94.69|91.33|94.74|91.38|94.4|91.04|0
1651519440000|2022-05-02 19:24:00|94.79|91.43|94.79|91.43|94.98|91.62|94.79|91.43|0
1651519450000|2022-05-02 19:24:10|94.69|91.33|94.02|90.66|94.69|91.33|94.02|90.66|0
1651519460000|2022-05-02 19:24:20|94.31|90.95|95.07|91.71|95.07|91.71|94.31|90.95|0
1651519470000|2022-05-02 19:24:30|95.65|92.29|95.65|92.29|95.84|92.48|95.65|92.29|0
1651519480000|2022-05-02 19:24:40|95.74|92.38|96.13|92.77|96.13|92.77|95.6|92.24|0
1651519490000|2022-05-02 19:24:50|95.94|92.58|96.52|93.16|96.71|93.35|95.94|92.58|0
1651519500000|2022-05-02 19:25:00|96.13|92.77|95.69|92.33|96.13|92.77|95.69|92.33|0
1651519510000|2022-05-02 19:25:10|95.84|92.48|95.45|92.09|95.84|92.48|95.45|92.09|0
1651519520000|2022-05-02 19:25:20|95.07|91.71|95.84|92.48|95.84|92.48|95.07|91.71|0
1651519530000|2022-05-02 19:25:30|96.13|92.77|96.32|92.96|96.61|93.25|96.03|92.67|0
1651519540000|2022-05-02 19:25:40|96.52|93.16|96.23|92.87|96.61|93.25|96.23|92.87|0
1651519550000|2022-05-02 19:25:50|96.03|92.67|96.32|92.96|96.32|92.96|95.94|92.58|0
1651519560000|2022-05-02 19:26:00|96.61|93.25|97.29|93.93|97.29|93.93|96.61|93.25|0
1651519570000|2022-05-02 19:26:10|97.49|94.13|97.24|93.88|97.58|94.22|97.24|93.88|0
1651519580000|2022-05-02 19:26:20|97|93.64|96.13|92.77|97|93.64|96.13|92.77|0
1651519590000|2022-05-02 19:26:30|95.65|92.29|96.03|92.67|96.03|92.67|95.65|92.29|0
1651519600000|2022-05-02 19:26:40|95.93|92.57|95.55|92.19|95.93|92.57|95.55|92.19|0
1651519610000|2022-05-02 19:26:50|95.36|92|95.45|92.09|95.55|92.19|95.17|91.81|0
1651519620000|2022-05-02 19:27:00|95.16|91.8|96.13|92.77|96.13|92.77|95.16|91.8|0
1651519630000|2022-05-02 19:27:10|96.22|92.86|95.84|92.48|96.22|92.86|95.84|92.48|0
1651519640000|2022-05-02 19:27:20|96.32|92.96|97.95|94.59|97.95|94.59|96.22|92.86|0
1651519650000|2022-05-02 19:27:30|95.9|92.54|96.43|93.07|96.43|93.07|95.9|92.54|0
1651519660000|2022-05-02 19:27:40|96.29|92.93|96.05|92.69|96.39|93.03|96.05|92.69|0
1651519670000|2022-05-02 19:27:50|96.29|92.93|96.73|93.37|96.73|93.37|96|92.64|0
1651519680000|2022-05-02 19:28:00|96.58|93.22|97.5|94.14|97.5|94.14|96.58|93.22|0
1651519690000|2022-05-02 19:28:10|97.36|94|96.48|93.12|97.36|94|96.48|93.12|0
1651519700000|2022-05-02 19:28:20|96.58|93.22|96.87|93.51|96.97|93.61|96.58|93.22|0
1651519710000|2022-05-02 19:28:30|96.68|93.32|96.97|93.61|96.97|93.61|96.68|93.32|0
1651519720000|2022-05-02 19:28:40|97.16|93.8|96.87|93.51|97.26|93.9|96.87|93.51|0
1651519730000|2022-05-02 19:28:50|96.48|93.12|96|92.64|96.48|93.12|96|92.64|0
1651519740000|2022-05-02 19:29:00|95.52|92.16|95.03|91.67|95.52|92.16|94.84|91.48|0
1651519750000|2022-05-02 19:29:10|94.94|91.58|94.46|91.1|94.94|91.58|93.79|90.43|0
1651519760000|2022-05-02 19:29:20|94.27|90.91|94.36|91|94.65|91.29|94.27|90.91|0
1651519770000|2022-05-02 19:29:30|94.84|91.48|93.89|90.53|94.84|91.48|93.89|90.53|0
1651519780000|2022-05-02 19:29:40|94.27|90.91|94.22|90.86|94.27|90.91|94.12|90.76|0
1651519790000|2022-05-02 19:29:50|94.55|91.19|95.42|92.06|95.42|92.06|94.55|91.19|0
1651519800000|2022-05-02 19:30:00|95.23|91.87|97.22|93.86|97.22|93.86|95.23|91.87|0
1651519810000|2022-05-02 19:30:10|97.61|94.25|98.49|95.13|98.49|95.13|97.61|94.25|0
1651519820000|2022-05-02 19:30:20|99.18|95.82|99.38|96.02|99.57|96.21|99.18|95.82|0
1651519830000|2022-05-02 19:30:30|99.57|96.21|100.76|97.4|100.76|97.4|99.57|96.21|0
1651519840000|2022-05-02 19:30:40|99.87|96.51|100.17|96.81|100.17|96.81|99.77|96.41|0
1651519850000|2022-05-02 19:30:50|99.77|96.41|99.28|95.92|99.77|96.41|99.28|95.92|0
1651519860000|2022-05-02 19:31:00|100.07|96.71|100.47|97.11|100.76|97.4|100.07|96.71|0
1651519870000|2022-05-02 19:31:10|101.26|97.9|100.96|97.6|101.26|97.9|100.96|97.6|0
1651519880000|2022-05-02 19:31:20|100.76|97.4|100.96|97.6|100.96|97.6|100.17|96.81|0
1651519890000|2022-05-02 19:31:30|100.86|97.5|101.16|97.8|101.26|97.9|100.86|97.5|0
1651519900000|2022-05-02 19:31:40|100.96|97.6|100.56|97.2|100.96|97.6|100.56|97.2|0
1651519910000|2022-05-02 19:31:50|101.11|97.75|101.06|97.7|101.11|97.75|101.06|97.7|0
1651519920000|2022-05-02 19:32:00|100.96|97.6|100.36|97|101.26|97.9|100.36|97|0
1651519930000|2022-05-02 19:32:10|99.97|96.61|99.57|96.21|99.97|96.61|99.37|96.01|0
1651519940000|2022-05-02 19:32:20|99.42|96.06|100.36|97|100.36|97|99.42|96.06|0
1651519950000|2022-05-02 19:32:30|100.46|97.1|100.96|97.6|101.06|97.7|100.46|97.1|0
1651519960000|2022-05-02 19:32:40|101.01|97.65|101.56|98.2|101.56|98.2|100.86|97.5|0
1651519970000|2022-05-02 19:32:50|101.26|97.9|101.26|97.9|101.46|98.1|101.16|97.8|0
1651519980000|2022-05-02 19:33:00|101.46|98.1|101.36|98|102.16|98.8|101.36|98|0
1651519990000|2022-05-02 19:33:10|100.26|96.9|100.07|96.71|100.26|96.9|99.82|96.46|0
1651520000000|2022-05-02 19:33:20|101.16|97.8|101.86|98.5|101.86|98.5|101.16|97.8|0
1651520010000|2022-05-02 19:33:30|101.96|98.6|101.96|98.6|102.16|98.8|101.96|98.6|0
1651520020000|2022-05-02 19:33:40|101.76|98.4|101.46|98.1|101.76|98.4|101.16|97.8|0
1651520030000|2022-05-02 19:33:50|101.56|98.2|101.16|97.8|101.56|98.2|101.16|97.8|0
1651520040000|2022-05-02 19:34:00|101.46|98.1|101.16|97.8|101.76|98.4|101.16|97.8|0
1651520050000|2022-05-02 19:34:10|101.46|98.1|101.66|98.3|101.96|98.6|101.46|98.1|0
1651520060000|2022-05-02 19:34:20|101.76|98.4|101.96|98.6|101.96|98.6|101.76|98.4|0
1651520070000|2022-05-02 19:34:30|102.16|98.8|102.01|98.65|102.16|98.8|101.96|98.6|0
1651520080000|2022-05-02 19:34:40|102.21|98.85|102.61|99.25|102.77|99.41|102.16|98.8|0
1651520090000|2022-05-02 19:34:50|102.36|99|102.46|99.1|102.56|99.2|102.26|98.9|0
1651520100000|2022-05-02 19:35:00|102.67|99.31|102.16|98.8|102.87|99.51|102.16|98.8|0
1651520110000|2022-05-02 19:35:10|102.67|99.31|103.17|99.81|103.37|100.01|102.67|99.31|0
1651520120000|2022-05-02 19:35:20|103.37|100.01|103.07|99.71|103.47|100.11|103.07|99.71|0
1651520130000|2022-05-02 19:35:30|103.27|99.91|102.16|98.8|103.27|99.91|102.16|98.8|0
1651520140000|2022-05-02 19:35:40|102.36|99|102.06|98.7|102.36|99|101.56|98.2|0
1651520150000|2022-05-02 19:35:50|102.11|98.75|102.31|98.95|102.46|99.1|102.11|98.75|0
1651520160000|2022-05-02 19:36:00|101.66|98.3|101.16|97.8|101.66|98.3|101.16|97.8|0
1651520170000|2022-05-02 19:36:10|101.36|98|102.66|99.3|102.66|99.3|101.36|98|0
1651520180000|2022-05-02 19:36:20|102.56|99.2|100.86|97.5|102.76|99.4|100.86|97.5|0
1651520190000|2022-05-02 19:36:30|101.76|98.4|101.06|97.7|101.86|98.5|101.06|97.7|0
1651520200000|2022-05-02 19:36:40|100.86|97.5|100.56|97.2|100.86|97.5|100.46|97.1|0
1651520210000|2022-05-02 19:36:50|100.46|97.1|99.66|96.3|100.76|97.4|99.66|96.3|0
1651520220000|2022-05-02 19:37:00|98.87|95.51|99.46|96.1|99.46|96.1|98.57|95.21|0
1651520230000|2022-05-02 19:37:10|99.27|95.91|99.76|96.4|99.81|96.45|99.27|95.91|0
1651520240000|2022-05-02 19:37:20|99.46|96.1|98.87|95.51|99.46|96.1|98.87|95.51|0
1651520250000|2022-05-02 19:37:30|98.57|95.21|98.18|94.82|98.57|95.21|97.69|94.33|0
1651520260000|2022-05-02 19:37:40|97.59|94.23|97.4|94.04|97.69|94.33|97.4|94.04|0
1651520270000|2022-05-02 19:37:50|97.2|93.84|97.4|94.04|97.4|94.04|97.2|93.84|0
1651520280000|2022-05-02 19:38:00|97.49|94.13|97.49|94.13|98.08|94.72|97.49|94.13|0
1651520290000|2022-05-02 19:38:10|98.08|94.72|98.38|95.02|98.38|95.02|97.89|94.53|0
1651520300000|2022-05-02 19:38:20|98.67|95.31|97.79|94.43|98.67|95.31|97.79|94.43|0
1651520310000|2022-05-02 19:38:30|97.98|94.62|98.42|95.06|98.42|95.06|97.89|94.53|0
1651520320000|2022-05-02 19:38:40|98.52|95.16|98.57|95.21|98.57|95.21|98.28|94.92|0
1651520330000|2022-05-02 19:38:50|98.52|95.16|98.67|95.31|98.72|95.36|98.52|95.16|0
1651520340000|2022-05-02 19:39:00|98.42|95.06|98.28|94.92|98.42|95.06|98.18|94.82|0
1651520350000|2022-05-02 19:39:10|98.32|94.96|97.98|94.62|98.32|94.96|97.98|94.62|0
1651520360000|2022-05-02 19:39:20|98.57|95.21|97.05|93.69|98.57|95.21|97.05|93.69|0
1651520370000|2022-05-02 19:39:30|96.81|93.45|96.81|93.45|96.81|93.45|96.71|93.35|0
1651520380000|2022-05-02 19:39:40|96.62|93.26|97.3|93.94|97.3|93.94|96.62|93.26|0
1651520390000|2022-05-02 19:39:50|97.49|94.13|98.08|94.72|98.08|94.72|97.49|94.13|0
1651520400000|2022-05-02 19:40:00|98.67|95.31|98.67|95.31|99.16|95.8|98.57|95.21|0
1651520410000|2022-05-02 19:40:10|98.47|95.11|98.18|94.82|98.47|95.11|98.18|94.82|0
1651520420000|2022-05-02 19:40:20|98.37|95.01|98.57|95.21|98.57|95.21|98.08|94.72|0
1651520430000|2022-05-02 19:40:30|98.37|95.01|97.79|94.43|98.37|95.01|97.69|94.33|0
1651520440000|2022-05-02 19:40:40|97.49|94.13|97.98|94.62|97.98|94.62|97.49|94.13|0
1651520450000|2022-05-02 19:40:50|98.18|94.82|98.47|95.11|98.47|95.11|98.18|94.82|0
1651520460000|2022-05-02 19:41:00|98.57|95.21|99.76|96.4|99.76|96.4|98.57|95.21|0
1651520470000|2022-05-02 19:41:10|99.56|96.2|99.16|95.8|99.56|96.2|99.16|95.8|0
1651520480000|2022-05-02 19:41:20|98.67|95.31|99.16|95.8|99.16|95.8|98.67|95.31|0
1651520490000|2022-05-02 19:41:30|99.26|95.9|100.45|97.09|100.55|97.19|99.26|95.9|0
1651520500000|2022-05-02 19:41:40|101.25|97.89|100.25|96.89|101.25|97.89|100.25|96.89|0
1651520510000|2022-05-02 19:41:50|100.15|96.79|100.55|97.19|100.55|97.19|100.05|96.69|0
1651520520000|2022-05-02 19:42:00|99.85|96.49|100.25|96.89|100.25|96.89|99.85|96.49|0
1651520530000|2022-05-02 19:42:10|100.55|97.19|100.75|97.39|100.75|97.39|100.45|97.09|0
1651520540000|2022-05-02 19:42:20|101.05|97.69|100.15|96.79|101.05|97.69|100.15|96.79|0
1651520550000|2022-05-02 19:42:30|100.1|96.74|99.19|95.83|100.15|96.79|99.19|95.83|0
1651520560000|2022-05-02 19:42:40|99.09|95.73|99.99|96.63|100.08|96.72|99.09|95.73|0
1651520570000|2022-05-02 19:42:50|100.33|96.97|100.33|96.97|100.33|96.97|100.23|96.87|0
1651520580000|2022-05-02 19:43:00|99.94|96.58|100.43|97.07|100.43|97.07|99.94|96.58|0
1651520590000|2022-05-02 19:43:10|100.03|96.67|99.68|96.32|100.03|96.67|99.44|96.08|0
1651520600000|2022-05-02 19:43:20|99.93|96.57|99.14|95.78|99.93|96.57|99.14|95.78|0
1651520610000|2022-05-02 19:43:30|99.24|95.88|97.86|94.5|99.24|95.88|97.86|94.5|0
1651520620000|2022-05-02 19:43:40|97.57|94.21|96.69|93.33|97.57|94.21|96.39|93.03|0
1651520630000|2022-05-02 19:43:50|97.08|93.72|97.56|94.2|97.61|94.25|97.08|93.72|0
1651520640000|2022-05-02 19:44:00|97.47|94.11|95.52|92.16|97.47|94.11|95.52|92.16|0
1651520650000|2022-05-02 19:44:10|95.62|92.26|96.01|92.65|96.01|92.65|95.62|92.26|0
1651520660000|2022-05-02 19:44:20|95.43|92.07|95.14|91.78|95.62|92.26|95.14|91.78|0
1651520670000|2022-05-02 19:44:30|95.33|91.97|94.46|91.1|95.33|91.97|94.46|91.1|0
1651520680000|2022-05-02 19:44:40|94.75|91.39|94.75|91.39|94.94|91.58|94.75|91.39|0
1651520690000|2022-05-02 19:44:50|94.46|91.1|94.27|90.91|94.46|91.1|94.22|90.86|0
1651520700000|2022-05-02 19:45:00|94.32|90.96|93.79|90.43|94.32|90.96|93.51|90.15|0
1651520710000|2022-05-02 19:45:10|93.99|90.63|95.42|92.06|95.42|92.06|93.99|90.63|0
1651520720000|2022-05-02 19:45:20|95.62|92.26|95.14|91.78|95.81|92.45|95.14|91.78|0
1651520730000|2022-05-02 19:45:30|94.94|91.58|96.3|92.94|96.3|92.94|94.94|91.58|0
1651520740000|2022-05-02 19:45:40|96.59|93.23|96.24|92.88|96.59|93.23|96.24|92.88|0
1651520750000|2022-05-02 19:45:50|96.59|93.23|97.07|93.71|97.07|93.71|95.81|92.45|0
1651520760000|2022-05-02 19:46:00|97.37|94.01|96.49|93.13|97.37|94.01|96.49|93.13|0
1651520770000|2022-05-02 19:46:10|96.15|92.79|97.17|93.81|97.17|93.81|96.15|92.79|0
1651520780000|2022-05-02 19:46:20|97.37|94.01|97.17|93.81|97.37|94.01|97.02|93.66|0
1651520790000|2022-05-02 19:46:30|97.12|93.76|99.43|96.07|99.43|96.07|97.12|93.76|0
1651520800000|2022-05-02 19:46:40|99.53|96.17|99.53|96.17|99.78|96.42|99.53|96.17|0
1651520810000|2022-05-02 19:46:50|99.34|95.98|99.28|95.92|99.34|95.98|99.18|95.82|0
1651520820000|2022-05-02 19:47:00|99.63|96.27|99.04|95.68|99.63|96.27|98.84|95.48|0
1651520830000|2022-05-02 19:47:10|99.43|96.07|99.33|95.97|99.68|96.32|99.33|95.97|0
1651520840000|2022-05-02 19:47:20|99.53|96.17|99.63|96.27|99.93|96.57|99.53|96.17|0
1651520850000|2022-05-02 19:47:30|100.03|96.67|99.63|96.27|100.03|96.67|99.63|96.27|0
1651520860000|2022-05-02 19:47:40|99.73|96.37|100.53|97.17|100.53|97.17|99.73|96.37|0
1651520870000|2022-05-02 19:47:50|100.43|97.07|100.03|96.67|100.43|97.07|99.93|96.57|0
1651520880000|2022-05-02 19:48:00|100.53|97.17|100.28|96.92|100.53|97.17|99.73|96.37|0
1651520890000|2022-05-02 19:48:10|100.33|96.97|100.13|96.77|100.33|96.97|100.03|96.67|0
1651520900000|2022-05-02 19:48:20|100.33|96.97|99.93|96.57|100.33|96.97|99.93|96.57|0
1651520910000|2022-05-02 19:48:30|99.53|96.17|98.59|95.23|99.53|96.17|98.59|95.23|0
1651520920000|2022-05-02 19:48:40|98.25|94.89|98.44|95.08|98.54|95.18|98.2|94.84|0
1651520930000|2022-05-02 19:48:50|98.64|95.28|99.04|95.68|99.04|95.68|98.44|95.08|0
1651520940000|2022-05-02 19:49:00|98.64|95.28|98.34|94.98|98.64|95.28|98.34|94.98|0
1651520950000|2022-05-02 19:49:10|98.44|95.08|98.54|95.18|98.59|95.23|98.15|94.79|0
1651520960000|2022-05-02 19:49:20|99.33|95.97|100.53|97.17|100.53|97.17|99.33|95.97|0
1651520970000|2022-05-02 19:49:30|100.33|96.97|100.27|96.91|100.37|97.01|100.27|96.91|0
1651520980000|2022-05-02 19:49:40|100.53|97.17|101.43|98.07|101.43|98.07|100.53|97.17|0
1651520990000|2022-05-02 19:49:50|101.63|98.27|100.97|97.61|101.63|98.27|100.97|97.61|0
1651521000000|2022-05-02 19:50:00|101.13|97.77|102.33|98.97|102.54|99.18|101.13|97.77|0
1651521010000|2022-05-02 19:50:10|100.13|96.77|100.33|96.97|100.33|96.97|99.93|96.57|0
1651521020000|2022-05-02 19:50:20|101.03|97.67|101.03|97.67|101.13|97.77|100.83|97.47|0
1651521030000|2022-05-02 19:50:30|101.73|98.37|100.33|96.97|101.73|98.37|100.33|96.97|0
1651521040000|2022-05-02 19:50:40|101.48|98.12|101.73|98.37|101.83|98.47|101.48|98.12|0
1651521050000|2022-05-02 19:50:50|101.63|98.27|101.33|97.97|101.63|98.27|101.33|97.97|0
1651521060000|2022-05-02 19:51:00|101.53|98.17|102.43|99.07|102.54|99.18|101.53|98.17|0
1651521070000|2022-05-02 19:51:10|103.25|99.89|103.14|99.78|103.25|99.89|103.14|99.78|0
1651521080000|2022-05-02 19:51:20|103.29|99.93|103.45|100.09|103.55|100.19|103.25|99.89|0
1651521090000|2022-05-02 19:51:30|102.94|99.58|102.64|99.28|103.04|99.68|102.54|99.18|0
1651521100000|2022-05-02 19:51:40|102.58|99.22|102.23|98.87|102.58|99.22|101.83|98.47|0
1651521110000|2022-05-02 19:51:50|102.43|99.07|103.45|100.09|103.45|100.09|102.43|99.07|0
1651521120000|2022-05-02 19:52:00|103.86|100.5|103.75|100.39|104.16|100.8|103.75|100.39|0
1651521130000|2022-05-02 19:52:10|102.99|99.63|102.33|98.97|103.25|99.89|102.33|98.97|0
1651521140000|2022-05-02 19:52:20|102.94|99.58|103.55|100.19|103.55|100.19|102.94|99.58|0
1651521150000|2022-05-02 19:52:30|103.75|100.39|103.75|100.39|103.96|100.6|103.75|100.39|0
1651521160000|2022-05-02 19:52:40|104.16|100.8|103.65|100.29|104.16|100.8|103.65|100.29|0
1651521170000|2022-05-02 19:52:50|103.9|100.54|103.75|100.39|104.47|101.11|103.75|100.39|0
1651521180000|2022-05-02 19:53:00|103.39|100.03|102.89|99.53|103.39|100.03|102.84|99.48|0
1651521190000|2022-05-02 19:53:10|102.64|99.28|102.74|99.38|102.84|99.48|102.64|99.28|0
1651521200000|2022-05-02 19:53:20|103.04|99.68|104.06|100.7|104.06|100.7|103.04|99.68|0
1651521210000|2022-05-02 19:53:30|104.26|100.9|104.47|101.11|104.47|101.11|104.26|100.9|0
1651521220000|2022-05-02 19:53:40|104.06|100.7|104.37|101.01|104.37|101.01|104.06|100.7|0
1651521230000|2022-05-02 19:53:50|104.47|101.11|104.67|101.31|104.67|101.31|104.47|101.11|0
1651521240000|2022-05-02 19:54:00|104.47|101.11|104.63|101.27|104.63|101.27|103.85|100.49|0
1651521250000|2022-05-02 19:54:10|103.92|100.56|105.04|101.68|105.04|101.68|103.92|100.56|0
1651521260000|2022-05-02 19:54:20|105.35|101.99|105.19|101.83|105.35|101.99|105.19|101.83|0
1651521270000|2022-05-02 19:54:30|104.1|100.74|104.31|100.95|104.41|101.05|104.1|100.74|0
1651521280000|2022-05-02 19:54:40|103.59|100.23|103.69|100.33|104.31|100.95|103.59|100.23|0
1651521290000|2022-05-02 19:54:50|103.59|100.23|104|100.64|104|100.64|103.49|100.13|0
1651521300000|2022-05-02 19:55:00|103.95|100.59|103.59|100.23|103.95|100.59|103.34|99.98|0
1651521310000|2022-05-02 19:55:10|103.39|100.03|102.73|99.37|103.39|100.03|102.73|99.37|0
1651521320000|2022-05-02 19:55:20|102.68|99.32|102.17|98.81|102.78|99.42|102.17|98.81|0
1651521330000|2022-05-02 19:55:30|102.68|99.32|103.49|100.13|103.69|100.33|102.68|99.32|0
1651521340000|2022-05-02 19:55:40|102.88|99.52|104|100.64|104.05|100.69|102.88|99.52|0
1651521350000|2022-05-02 19:55:50|104.31|100.95|104|100.64|104.31|100.95|103.95|100.59|0
1651521360000|2022-05-02 19:56:00|105.13|101.77|104.2|100.84|105.13|101.77|104.1|100.74|0
1651521370000|2022-05-02 19:56:10|104.61|101.25|103.8|100.44|104.61|101.25|103.8|100.44|0
1651521380000|2022-05-02 19:56:20|103.95|100.59|104.1|100.74|104.1|100.74|103.49|100.13|0
1651521390000|2022-05-02 19:56:30|104.31|100.95|104.51|101.15|104.51|101.15|104.31|100.95|0
1651521410000|2022-05-02 19:56:50|104.41|101.05|104.2|100.84|104.41|101.05|103.79|100.43|0
1651521420000|2022-05-02 19:57:00|103.79|100.43|104.05|100.69|104.05|100.69|103.44|100.08|0
1651521430000|2022-05-02 19:57:10|104.31|100.95|103.74|100.38|104.31|100.95|103.74|100.38|0
1651521440000|2022-05-02 19:57:20|103.69|100.33|104|100.64|104|100.64|103.69|100.33|0
1651521450000|2022-05-02 19:57:30|104.2|100.84|104.3|100.94|104.3|100.94|104.2|100.84|0
1651521460000|2022-05-02 19:57:40|103.9|100.54|103.96|101.08|104.1|101.08|103.9|100.54|0
1651521470000|2022-05-02 19:57:50|104.17|101.29|104.27|101.39|104.32|101.44|104.17|101.29|0
1651521480000|2022-05-02 19:58:00|104.37|101.49|104.37|101.49|104.37|101.49|104.27|101.39|0
1651521490000|2022-05-02 19:58:10|104.32|101.44|104.17|101.29|104.37|101.49|104.17|101.29|0
1651521500000|2022-05-02 19:58:20|104.58|101.7|104.78|101.9|104.78|101.9|104.37|101.49|0
1651521510000|2022-05-02 19:58:30|104.89|102.01|104.99|102.11|104.99|102.11|104.68|101.8|0
1651521520000|2022-05-02 19:58:40|104.11|101.23|104.06|101.18|104.11|101.23|104.01|101.13|0
1651521530000|2022-05-02 19:58:50|104.27|101.39|104.63|101.75|104.78|101.9|104.27|101.39|0
1651521540000|2022-05-02 19:59:00|104.17|101.29|103.65|100.77|104.17|101.29|103.6|100.72|0
1651521550000|2022-05-02 19:59:10|104.37|101.49|104.47|101.59|104.68|101.8|104.37|101.49|0
1651521560000|2022-05-02 19:59:20|104.42|101.54|104.37|101.49|104.68|101.8|104.37|101.49|0
1651521570000|2022-05-02 19:59:30|104.47|101.59|104.88|102|104.88|102|104.17|101.29|0
1651521580000|2022-05-02 19:59:40|104.99|102.11|105.4|102.52|105.4|102.52|104.99|102.11|0
1651521590000|2022-05-02 19:59:50|105.14|102.26|104.88|102|105.14|102.26|104.06|101.18|0
1651521600000|2022-05-02 20:00:00|105.5|102.62|105.81|102.93|105.81|102.93|105.5|102.62|0
1651521610000|2022-05-02 20:00:10|106.12|103.24|106.64|103.76|106.64|103.76|105.71|102.83|0
1651521620000|2022-05-02 20:00:20|106.54|103.66|106.33|103.45|106.54|103.66|106.02|103.14|0
1651521630000|2022-05-02 20:00:30|106.54|103.66|106.02|103.14|106.54|103.66|105.92|103.04|0
1651521640000|2022-05-02 20:00:40|105.5|102.62|105.5|102.62|105.61|102.73|105.5|102.62|0
1651521650000|2022-05-02 20:00:50|105.4|102.52|105.6|102.72|105.6|102.72|105.4|102.52|0
1651521660000|2022-05-02 20:01:00|105.5|102.62|105.19|102.31|105.6|102.72|105.19|102.31|0
1651521670000|2022-05-02 20:01:10|105.29|102.41|106.23|103.35|106.23|103.35|105.29|102.41|0
1651521680000|2022-05-02 20:01:20|106.28|103.4|106.12|103.24|106.33|103.45|106.12|103.24|0
1651521690000|2022-05-02 20:01:30|106.23|103.35|105.5|102.62|106.23|103.35|105.5|102.62|0
1651521700000|2022-05-02 20:01:40|105.6|102.72|105.09|102.21|105.6|102.72|105.09|102.21|0
1651521710000|2022-05-02 20:01:50|104.78|101.9|104.16|101.28|104.78|101.9|103.96|101.08|0
1651521720000|2022-05-02 20:02:00|104.06|101.18|104.37|101.49|104.37|101.49|103.96|101.08|0
1651521730000|2022-05-02 20:02:10|104.68|101.8|105.4|102.52|105.5|102.62|104.68|101.8|0
1651521740000|2022-05-02 20:02:20|105.19|102.31|105.5|102.62|105.5|102.62|105.19|102.31|0
1651521750000|2022-05-02 20:02:30|105.4|102.52|106.12|103.24|106.12|103.24|105.4|102.52|0
1651521760000|2022-05-02 20:02:40|105.81|102.93|105.5|102.62|105.91|103.03|105.5|102.62|0
1651521770000|2022-05-02 20:02:50|105.81|102.93|105.91|103.03|106.02|103.14|105.81|102.93|0
1651521780000|2022-05-02 20:03:00|105.5|102.62|105.91|103.03|105.91|103.03|105.4|102.52|0
1651521790000|2022-05-02 20:03:10|105.81|102.93|106.07|103.19|106.07|103.19|105.81|102.93|0
1651521800000|2022-05-02 20:03:20|105.91|103.03|106.02|103.14|106.02|103.14|105.91|103.03|0
1651521810000|2022-05-02 20:03:30|105.91|103.03|106.12|103.24|106.12|103.24|105.91|103.03|0
1651521820000|2022-05-02 20:03:40|106.02|103.14|106.02|103.14|106.12|103.24|105.96|103.08|0
1651521830000|2022-05-02 20:03:50|105.91|103.03|106.33|103.45|106.33|103.45|105.91|103.03|0
1651521840000|2022-05-02 20:04:00|106.53|103.65|106.85|103.97|106.85|103.97|106.43|103.55|0
1651521850000|2022-05-02 20:04:10|106.74|103.86|106.33|103.45|106.74|103.86|106.33|103.45|0
1651521860000|2022-05-02 20:04:20|106.12|103.24|106.12|103.24|106.33|103.45|106.12|103.24|0
1651521870000|2022-05-02 20:04:30|106.22|103.34|106.43|103.55|106.58|103.7|106.22|103.34|0
1651521880000|2022-05-02 20:04:40|106.33|103.45|106.33|103.45|106.53|103.65|106.33|103.45|0
1651521890000|2022-05-02 20:04:50|106.01|103.13|105.34|102.46|106.01|103.13|105.29|102.41|0
1651521900000|2022-05-02 20:05:00|105.5|102.62|105.39|102.51|105.5|102.62|104.88|102|0
1651521910000|2022-05-02 20:05:10|105.29|102.41|105.29|102.41|105.29|102.41|105.08|102.2|0
1651521920000|2022-05-02 20:05:20|105.34|102.46|105.91|103.03|105.91|103.03|105.34|102.46|0
1651521930000|2022-05-02 20:05:30|106.06|103.18|106.01|103.13|106.06|103.18|105.81|102.93|0
1651521940000|2022-05-02 20:05:40|106.06|103.18|106.01|103.13|106.12|103.24|106.01|103.13|0
1651521950000|2022-05-02 20:05:50|105.91|103.03|105.7|102.82|105.91|103.03|105.7|102.82|0
1651521960000|2022-05-02 20:06:00|105.6|102.72|105.7|102.82|105.81|102.93|105.6|102.72|0
1651521970000|2022-05-02 20:06:10|105.81|102.93|105.5|102.62|105.81|102.93|105.5|102.62|0
1651521980000|2022-05-02 20:06:20|105.7|102.82|106.12|103.24|106.12|103.24|105.7|102.82|0
1651521990000|2022-05-02 20:06:30|106.22|103.34|106.12|103.24|106.22|103.34|106.12|103.24|0
1651522000000|2022-05-02 20:06:40|106.32|103.44|106.32|103.44|106.32|103.44|106.22|103.34|0
1651522010000|2022-05-02 20:06:50|106.22|103.34|106.32|103.44|106.43|103.55|106.22|103.34|0
1651522020000|2022-05-02 20:07:00|106.22|103.34|106.22|103.34|106.32|103.44|106.22|103.34|0
1651522030000|2022-05-02 20:07:10|106.12|103.24|106.43|103.55|106.43|103.55|106.12|103.24|0
1651522040000|2022-05-02 20:07:20|106.32|103.44|106.43|103.55|106.43|103.55|106.27|103.39|0
1651522050000|2022-05-02 20:07:30|106.32|103.44|106.53|103.65|106.53|103.65|106.32|103.44|0
1651522060000|2022-05-02 20:07:40|106.63|103.75|106.53|103.65|106.63|103.75|106.53|103.65|0
1651522070000|2022-05-02 20:07:50|106.63|103.75|106.48|103.6|106.63|103.75|106.48|103.6|0
1651522080000|2022-05-02 20:08:00|106.53|103.65|106.53|103.65|106.53|103.65|106.53|103.65|0
1651522100000|2022-05-02 20:08:20|106.48|103.6|106.74|103.86|106.74|103.86|106.48|103.6|0
1651522110000|2022-05-02 20:08:30|106.95|104.07|106.84|103.96|106.95|104.07|106.84|103.96|0
1651522120000|2022-05-02 20:08:40|106.74|103.86|106.53|103.65|106.74|103.86|106.53|103.65|0
1651522130000|2022-05-02 20:08:50|106.43|103.55|106.43|103.55|106.43|103.55|106.32|103.44|0
1651522140000|2022-05-02 20:09:00|106.63|103.75|106.32|103.44|106.63|103.75|106.32|103.44|0
1651522150000|2022-05-02 20:09:10|106.16|103.28|106.11|103.23|106.16|103.28|106.01|103.13|0
1651522160000|2022-05-02 20:09:20|106.32|103.44|106.22|103.34|106.32|103.44|106.22|103.34|0
1651522170000|2022-05-02 20:09:30|106.32|103.44|106.27|103.39|106.53|103.65|106.22|103.34|0
1651522180000|2022-05-02 20:09:40|106.32|103.44|106.53|103.65|106.53|103.65|106.32|103.44|0
1651522190000|2022-05-02 20:09:50|106.42|103.54|106.63|103.75|106.63|103.75|106.42|103.54|0
1651522200000|2022-05-02 20:10:00|106.53|103.65|106.74|103.86|106.74|103.86|106.53|103.65|0
1651522210000|2022-05-02 20:10:10|106.68|103.8|106.53|103.65|106.84|103.96|106.53|103.65|0
1651522220000|2022-05-02 20:10:20|106.32|103.44|106.32|103.44|106.32|103.44|106.22|103.34|0
1651522230000|2022-05-02 20:10:30|106.11|103.23|106.01|103.13|106.11|103.23|106.01|103.13|0
1651522240000|2022-05-02 20:10:40|106.11|103.23|106.11|103.23|106.11|103.23|106.11|103.23|0
1651522250000|2022-05-02 20:10:50|106.27|103.39|106.01|103.13|106.27|103.39|105.9|103.02|0
1651522260000|2022-05-02 20:11:00|105.9|103.02|105.9|103.02|106.01|103.13|105.9|103.02|0
1651522270000|2022-05-02 20:11:10|105.8|102.92|105.7|102.82|105.8|102.92|105.7|102.82|0
1651522280000|2022-05-02 20:11:20|105.59|102.71|105.7|102.82|105.7|102.82|105.49|102.61|0
1651522290000|2022-05-02 20:11:30|105.8|102.92|105.49|102.61|105.8|102.92|105.39|102.51|0
1651522300000|2022-05-02 20:11:40|105.39|102.51|105.28|102.4|105.39|102.51|105.28|102.4|0
1651522310000|2022-05-02 20:11:50|105.18|102.3|105.28|102.4|105.28|102.4|105.08|102.2|0
1651522320000|2022-05-02 20:12:00|105.39|102.51|105.39|102.51|105.44|102.56|105.33|102.45|0
1651522330000|2022-05-02 20:12:10|105.18|102.3|105.28|102.4|105.28|102.4|105.18|102.3|0
1651522340000|2022-05-02 20:12:20|105.18|102.3|105.28|102.4|105.28|102.4|105.08|102.2|0
1651522350000|2022-05-02 20:12:30|105.59|102.71|105.7|102.82|105.85|102.97|105.59|102.71|0
1651522360000|2022-05-02 20:12:40|105.59|102.71|105.39|102.51|105.59|102.71|105.39|102.51|0
1651522370000|2022-05-02 20:12:50|105.28|102.4|105.18|102.3|105.28|102.4|105.18|102.3|0
1651522380000|2022-05-02 20:13:00|105.39|102.51|105.08|102.2|105.39|102.51|105.08|102.2|0
1651522390000|2022-05-02 20:13:10|105.18|102.3|104.77|101.89|105.18|102.3|104.77|101.89|0
1651522400000|2022-05-02 20:13:20|104.66|101.78|104.77|101.89|104.77|101.89|104.46|101.58|0
1651522410000|2022-05-02 20:13:30|104.61|101.73|104.56|101.68|104.61|101.73|104.56|101.68|0
1651522420000|2022-05-02 20:13:40|104.46|101.58|104.35|101.47|104.46|101.58|104.35|101.47|0
1651522430000|2022-05-02 20:13:50|104.15|101.27|104.05|101.17|104.15|101.27|103.94|101.06|0
1651522440000|2022-05-02 20:14:00|103.84|100.96|103.74|100.86|103.84|100.96|103.64|100.76|0
1651522450000|2022-05-02 20:14:10|103.54|100.66|103.33|100.45|103.54|100.66|103.33|100.45|0
1651522460000|2022-05-02 20:14:20|103.38|100.5|102.92|100.04|103.38|100.5|102.92|100.04|0
1651522470000|2022-05-02 20:14:30|102.82|99.94|102.52|99.64|102.82|99.94|102.52|99.64|0
1651522480000|2022-05-02 20:14:40|102.42|99.54|102.11|99.23|102.42|99.54|102.11|99.23|0
1651522490000|2022-05-02 20:14:50|101.71|98.83|102.01|99.13|102.01|99.13|101.61|98.73|0
1651522510000|2022-05-02 20:15:10|102.66|99.3|102.45|99.09|102.66|99.3|102.45|99.09|0
1651522520000|2022-05-02 20:15:20|102.76|99.4|103.06|99.7|103.16|99.8|102.76|99.4|0
1651522530000|2022-05-02 20:15:30|103.16|99.8|103.16|99.8|103.16|99.8|103.06|99.7|0
1651522540000|2022-05-02 20:15:40|103.37|100.01|103.37|100.01|103.37|100.01|103.26|99.9|0
1651522550000|2022-05-02 20:15:50|103.26|99.9|102.96|99.6|103.26|99.9|102.96|99.6|0
1651522560000|2022-05-02 20:16:00|103.06|99.7|103.47|100.11|103.47|100.11|103.06|99.7|0
1651522570000|2022-05-02 20:16:10|103.37|100.01|103.47|100.11|103.67|100.31|103.37|100.01|0
1651522580000|2022-05-02 20:16:20|103.37|100.01|103.26|99.9|103.37|100.01|103.26|99.9|0
1651522590000|2022-05-02 20:16:30|103.37|100.01|103.37|100.01|103.37|100.01|103.37|100.01|0
1651522600000|2022-05-02 20:16:40|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651522610000|2022-05-02 20:16:50|103.41|100.05|103.62|100.26|103.62|100.26|103.41|100.05|0
1651522620000|2022-05-02 20:17:00|103.57|100.21|103.57|100.21|103.57|100.21|103.47|100.11|0
1651522630000|2022-05-02 20:17:10|103.47|100.11|103.47|100.11|103.47|100.11|103.26|99.9|0
1651522640000|2022-05-02 20:17:20|103.41|100.05|103.26|99.9|103.41|100.05|103.26|99.9|0
1651522650000|2022-05-02 20:17:30|103.21|99.85|103.57|100.21|103.57|100.21|103.21|99.85|0
1651522660000|2022-05-02 20:17:40|103.36|100|103.36|100|103.36|100|103.31|99.95|0
1651522670000|2022-05-02 20:17:50|103.47|100.11|103.36|100|103.47|100.11|103.36|100|0
1651522680000|2022-05-02 20:18:00|103.26|99.9|103.36|100|103.36|100|103.26|99.9|0
1651522690000|2022-05-02 20:18:10|103.47|100.11|103.36|100|103.51|100.15|103.36|100|0
1651522700000|2022-05-02 20:18:20|103.41|100.05|103.36|100|103.47|100.11|103.36|100|0
1651522710000|2022-05-02 20:18:30|103.41|100.05|103.46|100.1|103.46|100.1|103.36|100|0
1651522720000|2022-05-02 20:18:40|103.36|100|103.26|99.9|103.36|100|103.16|99.8|0
1651522730000|2022-05-02 20:18:50|103.16|99.8|103.21|99.85|103.21|99.85|103.16|99.8|0
1651522740000|2022-05-02 20:19:00|102.96|99.6|102.96|99.6|102.96|99.6|102.96|99.6|0
1651522750000|2022-05-02 20:19:10|103.16|99.8|102.85|99.49|103.16|99.8|102.85|99.49|0
1651522760000|2022-05-02 20:19:20|102.96|99.6|103.06|99.7|103.06|99.7|102.96|99.6|0
1651522770000|2022-05-02 20:19:30|102.85|99.49|102.8|99.44|102.85|99.49|102.75|99.39|0
1651522780000|2022-05-02 20:19:40|102.75|99.39|102.55|99.19|102.75|99.39|102.55|99.19|0
1651522790000|2022-05-02 20:19:50|102.35|98.99|102.35|98.99|102.35|98.99|102.25|98.89|0
1651522800000|2022-05-02 20:20:00|102.29|98.93|102.5|99.14|102.5|99.14|102.29|98.93|0
1651522810000|2022-05-02 20:20:10|102.55|99.19|102.6|99.24|102.65|99.29|102.5|99.14|0
1651522820000|2022-05-02 20:20:20|102.65|99.29|102.55|99.19|102.65|99.29|102.55|99.19|0
1651522830000|2022-05-02 20:20:30|102.75|99.39|102.75|99.39|102.75|99.39|102.75|99.39|0
1651522840000|2022-05-02 20:20:40|102.65|99.29|102.5|99.14|102.7|99.34|102.5|99.14|0
1651522850000|2022-05-02 20:20:50|102.65|99.29|102.85|99.49|102.85|99.49|102.65|99.29|0
1651522860000|2022-05-02 20:21:00|102.6|99.24|102.6|99.24|102.65|99.29|102.55|99.19|0
1651522870000|2022-05-02 20:21:10|102.7|99.34|102.55|99.19|102.75|99.39|102.55|99.19|0
1651522880000|2022-05-02 20:21:20|102.45|99.09|102.55|99.19|102.55|99.19|102.45|99.09|0
1651522890000|2022-05-02 20:21:30|102.6|99.24|102.7|99.34|102.75|99.39|102.6|99.24|0
1651522900000|2022-05-02 20:21:40|102.75|99.39|102.75|99.39|102.8|99.44|102.75|99.39|0
1651522910000|2022-05-02 20:21:50|102.7|99.34|102.75|99.39|102.75|99.39|102.65|99.29|0
1651522920000|2022-05-02 20:22:00|102.65|99.29|102.65|99.29|102.65|99.29|102.55|99.19|0
1651522930000|2022-05-02 20:22:10|102.55|99.19|102.55|99.19|102.55|99.19|102.55|99.19|0
1651522940000|2022-05-02 20:22:20|102.65|99.29|102.65|99.29|102.65|99.29|102.55|99.19|0
1651522950000|2022-05-02 20:22:30|102.75|99.39|102.8|99.44|102.8|99.44|102.75|99.39|0
1651522960000|2022-05-02 20:22:40|102.65|99.29|102.75|99.39|102.75|99.39|102.65|99.29|0
1651522970000|2022-05-02 20:22:50|102.59|99.23|102.85|99.49|102.85|99.49|102.55|99.19|0
1651522980000|2022-05-02 20:23:00|102.8|99.44|102.55|99.19|102.8|99.44|102.55|99.19|0
1651522990000|2022-05-02 20:23:10|102.65|99.29|102.75|99.39|102.75|99.39|102.65|99.29|0
1651523000000|2022-05-02 20:23:20|102.8|99.44|102.95|99.59|102.95|99.59|102.8|99.44|0
1651523010000|2022-05-02 20:23:30|102.85|99.49|102.9|99.54|102.9|99.54|102.85|99.49|0
1651523020000|2022-05-02 20:23:40|102.85|99.49|103.2|99.84|103.2|99.84|102.85|99.49|0
1651523030000|2022-05-02 20:23:50|103.26|99.9|103.26|99.9|103.36|100|103.26|99.9|0
1651523040000|2022-05-02 20:24:00|103.1|99.74|103.1|99.74|103.1|99.74|103.1|99.74|0
1651523050000|2022-05-02 20:24:10|103.05|99.69|103.1|99.74|103.1|99.74|103.05|99.69|0
1651523060000|2022-05-02 20:24:20|103.05|99.69|103.15|99.79|103.15|99.79|103.05|99.69|0
1651523070000|2022-05-02 20:24:30|102.95|99.59|102.75|99.39|102.95|99.59|102.75|99.39|0
1651523080000|2022-05-02 20:24:40|102.65|99.29|102.69|99.33|102.75|99.39|102.65|99.29|0
1651523090000|2022-05-02 20:24:50|102.65|99.29|102.65|99.29|102.65|99.29|102.65|99.29|0
1651523100000|2022-05-02 20:25:00|102.49|99.13|102.54|99.18|102.54|99.18|102.34|98.98|0
1651523110000|2022-05-02 20:25:10|102.65|99.29|102.59|99.23|102.65|99.29|102.59|99.23|0
1651523120000|2022-05-02 20:25:20|102.64|99.28|102.79|99.43|102.79|99.43|102.54|99.18|0
1651523130000|2022-05-02 20:25:30|102.85|99.49|102.85|99.49|102.85|99.49|102.79|99.43|0
1651523140000|2022-05-02 20:25:40|102.95|99.59|102.9|99.54|102.95|99.59|102.9|99.54|0
1651523150000|2022-05-02 20:25:50|102.95|99.59|102.95|99.59|102.95|99.59|102.85|99.49|0
1651523160000|2022-05-02 20:26:00|102.85|99.49|102.85|99.49|102.85|99.49|102.75|99.39|0
1651523170000|2022-05-02 20:26:10|103|99.64|103|99.64|103|99.64|102.95|99.59|0
1651523180000|2022-05-02 20:26:20|102.95|99.59|103.15|99.79|103.15|99.79|102.95|99.59|0
1651523190000|2022-05-02 20:26:30|103.25|99.89|103.15|99.79|103.25|99.89|103.15|99.79|0
1651523200000|2022-05-02 20:26:40|103.05|99.69|102.95|99.59|103.05|99.69|102.95|99.59|0
1651523210000|2022-05-02 20:26:50|102.85|99.49|102.95|99.59|102.95|99.59|102.85|99.49|0
1651523220000|2022-05-02 20:27:00|102.89|99.53|103|99.64|103|99.64|102.89|99.53|0
1651523230000|2022-05-02 20:27:10|103.1|99.74|103.05|99.69|103.15|99.79|103.05|99.69|0
1651523240000|2022-05-02 20:27:20|102.95|99.59|102.85|99.49|102.95|99.59|102.85|99.49|0
1651523250000|2022-05-02 20:27:30|102.89|99.53|102.74|99.38|102.89|99.53|102.74|99.38|0
1651523270000|2022-05-02 20:27:50|102.64|99.28|102.24|98.88|102.64|99.28|102.24|98.88|0
1651523280000|2022-05-02 20:28:00|102.04|98.68|101.93|98.57|102.04|98.68|101.93|98.57|0
1651523290000|2022-05-02 20:28:10|102.03|98.67|102.03|98.67|102.03|98.67|102.03|98.67|0
1651523300000|2022-05-02 20:28:20|102.34|98.98|102.44|99.08|102.44|99.08|102.34|98.98|0
1651523310000|2022-05-02 20:28:30|102.34|98.98|102.39|99.03|102.39|99.03|102.29|98.93|0
1651523320000|2022-05-02 20:28:40|102.24|98.88|102.34|98.98|102.34|98.98|102.24|98.88|0
1651523330000|2022-05-02 20:28:50|102.44|99.08|102.54|99.18|102.59|99.23|102.34|98.98|0
1651523340000|2022-05-02 20:29:00|102.39|99.03|102.54|99.18|102.54|99.18|102.39|99.03|0
1651523350000|2022-05-02 20:29:10|102.74|99.38|102.64|99.28|102.74|99.38|102.64|99.28|0
1651523360000|2022-05-02 20:29:20|102.89|99.53|102.94|99.58|102.94|99.58|102.84|99.48|0
1651523370000|2022-05-02 20:29:30|102.79|99.43|102.79|99.43|102.79|99.43|102.79|99.43|0
1651523380000|2022-05-02 20:29:40|102.74|99.38|102.84|99.48|102.84|99.48|102.69|99.33|0
1651523390000|2022-05-02 20:29:50|102.74|99.38|102.74|99.38|102.84|99.48|102.74|99.38|0
1651523400000|2022-05-02 20:30:00|102.84|99.48|102.74|99.38|102.94|99.58|102.74|99.38|0
1651523410000|2022-05-02 20:30:10|102.84|99.48|102.84|99.48|102.84|99.48|102.84|99.48|0
1651523420000|2022-05-02 20:30:20|102.74|99.38|102.84|99.48|102.84|99.48|102.74|99.38|0
1651523430000|2022-05-02 20:30:30|102.64|99.28|102.54|99.18|102.64|99.28|102.54|99.18|0
1651523440000|2022-05-02 20:30:40|102.74|99.38|102.64|99.28|102.74|99.38|102.64|99.28|0
1651523450000|2022-05-02 20:30:50|102.59|99.23|102.54|99.18|102.59|99.23|102.54|99.18|0
1651523460000|2022-05-02 20:31:00|102.44|99.08|102.44|99.08|102.44|99.08|102.44|99.08|0
1651523470000|2022-05-02 20:31:10|102.54|99.18|102.84|99.48|102.84|99.48|102.54|99.18|0
1651523480000|2022-05-02 20:31:20|102.94|99.58|102.94|99.58|102.94|99.58|102.94|99.58|0
1651523490000|2022-05-02 20:31:30|103.04|99.68|103.04|99.68|103.04|99.68|103.04|99.68|0
1651523500000|2022-05-02 20:31:40|102.94|99.58|103.25|99.89|103.25|99.89|102.94|99.58|0
1651523510000|2022-05-02 20:31:50|103.19|99.83|103.25|99.89|103.25|99.89|103.19|99.83|0
1651523520000|2022-05-02 20:32:00|103.35|99.99|103.25|99.89|103.35|99.99|103.15|99.79|0
1651523530000|2022-05-02 20:32:10|103.3|99.94|103.14|99.78|103.3|99.94|103.14|99.78|0
1651523540000|2022-05-02 20:32:20|103.35|99.99|103.35|99.99|103.35|99.99|103.25|99.89|0
1651523550000|2022-05-02 20:32:30|103.45|100.09|103.25|99.89|103.45|100.09|103.25|99.89|0
1651523560000|2022-05-02 20:32:40|103.19|99.83|103.04|99.68|103.19|99.83|103.04|99.68|0
1651523570000|2022-05-02 20:32:50|103.09|99.73|103.25|99.89|103.25|99.89|103.04|99.68|0
1651523580000|2022-05-02 20:33:00|103.04|99.68|103.09|99.73|103.09|99.73|102.99|99.63|0
1651523590000|2022-05-02 20:33:10|103.04|99.68|103.04|99.68|103.09|99.73|103.04|99.68|0
1651523600000|2022-05-02 20:33:20|103.19|99.83|102.94|99.58|103.35|99.99|102.94|99.58|0
1651523610000|2022-05-02 20:33:30|102.74|99.38|102.74|99.38|102.79|99.43|102.74|99.38|0
1651523620000|2022-05-02 20:33:40|102.64|99.28|102.64|99.28|102.64|99.28|102.64|99.28|0
1651523630000|2022-05-02 20:33:50|102.84|99.48|102.84|99.48|102.84|99.48|102.84|99.48|0
1651523640000|2022-05-02 20:34:00|102.89|99.53|102.84|99.48|102.89|99.53|102.84|99.48|0
1651523650000|2022-05-02 20:34:10|102.94|99.58|102.94|99.58|102.94|99.58|102.94|99.58|0
1651523660000|2022-05-02 20:34:20|102.74|99.38|102.74|99.38|102.74|99.38|102.74|99.38|0
1651523670000|2022-05-02 20:34:30|102.68|99.32|102.63|99.27|102.68|99.32|102.63|99.27|0
1651523680000|2022-05-02 20:34:40|102.68|99.32|102.68|99.32|102.68|99.32|102.68|99.32|0
1651523690000|2022-05-02 20:34:50|102.84|99.48|102.53|99.17|102.84|99.48|102.53|99.17|0
1651523700000|2022-05-02 20:35:00|102.74|99.38|102.84|99.48|102.84|99.48|102.74|99.38|0
1651523710000|2022-05-02 20:35:10|102.74|99.38|102.74|99.38|102.74|99.38|102.74|99.38|0
1651523720000|2022-05-02 20:35:20|102.63|99.27|102.68|99.32|102.68|99.32|102.63|99.27|0
1651523730000|2022-05-02 20:35:30|102.63|99.27|102.53|99.17|102.63|99.27|102.53|99.17|0
1651523740000|2022-05-02 20:35:40|102.63|99.27|102.74|99.38|102.74|99.38|102.63|99.27|0
1651523750000|2022-05-02 20:35:50|102.73|99.37|102.78|99.42|102.78|99.42|102.73|99.37|0
1651523760000|2022-05-02 20:36:00|102.84|99.48|102.84|99.48|102.84|99.48|102.84|99.48|0
1651523780000|2022-05-02 20:36:20|103.04|99.68|103.45|100.09|103.55|100.19|103.04|99.68|0
1651523790000|2022-05-02 20:36:30|103.55|100.19|103.49|100.13|103.55|100.19|103.45|100.09|0
1651523800000|2022-05-02 20:36:40|103.55|100.19|103.65|100.29|103.75|100.39|103.55|100.19|0
1651523810000|2022-05-02 20:36:50|103.55|100.19|103.39|100.03|103.55|100.19|103.39|100.03|0
1651523820000|2022-05-02 20:37:00|103.34|99.98|103.24|99.88|103.45|100.09|103.24|99.88|0
1651523830000|2022-05-02 20:37:10|103.04|99.68|103.19|99.83|103.24|99.88|103.04|99.68|0
1651523840000|2022-05-02 20:37:20|103.14|99.78|103.29|99.93|103.29|99.93|103.14|99.78|0
1651523850000|2022-05-02 20:37:30|103.14|99.78|103.24|99.88|103.24|99.88|103.14|99.78|0
1651523860000|2022-05-02 20:37:40|103.29|99.93|103.29|99.93|103.29|99.93|103.29|99.93|0
1651523870000|2022-05-02 20:37:50|103.24|99.88|103.44|100.08|103.44|100.08|103.24|99.88|0
1651523890000|2022-05-02 20:38:10|103.49|100.13|103.55|100.19|103.55|100.19|103.49|100.13|0
1651523900000|2022-05-02 20:38:20|103.75|100.39|103.8|100.44|103.8|100.44|103.7|100.34|0
1651523910000|2022-05-02 20:38:30|103.85|100.49|103.85|100.49|103.85|100.49|103.85|100.49|0
1651523920000|2022-05-02 20:38:40|103.65|100.29|103.75|100.39|103.75|100.39|103.65|100.29|0
1651523930000|2022-05-02 20:38:50|103.85|100.49|103.85|100.49|103.85|100.49|103.85|100.49|0
1651523940000|2022-05-02 20:39:00|103.8|100.44|103.75|100.39|103.85|100.49|103.75|100.39|0
1651523950000|2022-05-02 20:39:10|103.65|100.29|103.65|100.29|103.65|100.29|103.65|100.29|0
1651523960000|2022-05-02 20:39:20|103.75|100.39|103.65|100.29|103.85|100.49|103.65|100.29|0
1651523970000|2022-05-02 20:39:30|103.75|100.39|103.75|100.39|103.75|100.39|103.75|100.39|0
1651523980000|2022-05-02 20:39:40|103.8|100.44|103.75|100.39|103.85|100.49|103.75|100.39|0
1651523990000|2022-05-02 20:39:50|103.65|100.29|103.65|100.29|103.65|100.29|103.65|100.29|0
1651524000000|2022-05-02 20:40:00|103.44|100.08|103.44|100.08|103.54|100.18|103.44|100.08|0
1651524010000|2022-05-02 20:40:10|103.34|99.98|103.65|100.29|103.65|100.29|103.34|99.98|0
1651524020000|2022-05-02 20:40:20|103.75|100.39|103.8|100.44|103.8|100.44|103.69|100.33|0
1651524030000|2022-05-02 20:40:30|103.75|100.39|103.75|100.39|103.75|100.39|103.65|100.29|0
1651524040000|2022-05-02 20:40:40|103.69|100.33|103.75|100.39|103.75|100.39|103.69|100.33|0
1651524050000|2022-05-02 20:40:50|103.85|100.49|103.85|100.49|103.85|100.49|103.8|100.44|0
1651524060000|2022-05-02 20:41:00|103.8|100.44|103.54|100.18|103.8|100.44|103.54|100.18|0
1651524070000|2022-05-02 20:41:10|103.59|100.23|103.44|100.08|103.64|100.28|103.44|100.08|0
1651524080000|2022-05-02 20:41:20|103.34|99.98|103.54|100.18|103.54|100.18|103.34|99.98|0
1651524090000|2022-05-02 20:41:30|103.64|100.28|103.69|100.33|103.69|100.33|103.59|100.23|0
1651524100000|2022-05-02 20:41:40|103.64|100.28|103.64|100.28|103.64|100.28|103.64|100.28|0
1651524110000|2022-05-02 20:41:50|103.59|100.23|103.44|100.08|103.59|100.23|103.44|100.08|0
1651524120000|2022-05-02 20:42:00|103.54|100.18|103.34|99.98|103.54|100.18|103.34|99.98|0
1651524130000|2022-05-02 20:42:10|103.44|100.08|103.44|100.08|103.44|100.08|103.44|100.08|0
1651524140000|2022-05-02 20:42:20|103.64|100.28|103.59|100.23|103.64|100.28|103.59|100.23|0
1651524150000|2022-05-02 20:42:30|103.64|100.28|103.49|100.13|103.64|100.28|103.49|100.13|0
1651524160000|2022-05-02 20:42:40|103.54|100.18|103.54|100.18|103.54|100.18|103.54|100.18|0
1651524170000|2022-05-02 20:42:50|103.64|100.28|103.64|100.28|103.64|100.28|103.64|100.28|0
1651524180000|2022-05-02 20:43:00|103.54|100.18|103.74|100.38|103.74|100.38|103.54|100.18|0
1651524200000|2022-05-02 20:43:20|103.79|100.43|103.79|100.43|103.85|100.49|103.79|100.43|0
1651524210000|2022-05-02 20:43:30|103.54|100.18|103.69|100.33|103.69|100.33|103.54|100.18|0
1651524220000|2022-05-02 20:43:40|103.64|100.28|103.69|100.33|103.74|100.38|103.64|100.28|0
1651524230000|2022-05-02 20:43:50|103.79|100.43|103.79|100.43|103.79|100.43|103.79|100.43|0
1651524240000|2022-05-02 20:44:00|103.69|100.33|103.64|100.28|103.69|100.33|103.64|100.28|0
1651524250000|2022-05-02 20:44:10|103.74|100.38|103.74|100.38|103.74|100.38|103.74|100.38|0
1651524260000|2022-05-02 20:44:20|103.69|100.33|103.74|100.38|103.74|100.38|103.64|100.28|0
1651524270000|2022-05-02 20:44:30|103.64|100.28|103.74|100.38|103.74|100.38|103.64|100.28|0
1651524280000|2022-05-02 20:44:40|103.64|100.28|103.64|100.28|103.64|100.28|103.64|100.28|0
1651524290000|2022-05-02 20:44:50|103.69|100.33|103.59|100.23|103.74|100.38|103.59|100.23|0
1651524300000|2022-05-02 20:45:00|103.74|100.38|103.74|100.38|103.79|100.43|103.74|100.38|0
1651524310000|2022-05-02 20:45:10|103.84|100.48|103.84|100.48|103.84|100.48|103.84|100.48|0
1651524320000|2022-05-02 20:45:20|103.89|100.53|103.95|100.59|103.95|100.59|103.84|100.48|0
1651524330000|2022-05-02 20:45:30|103.84|100.48|103.84|100.48|103.95|100.59|103.84|100.48|0
1651524340000|2022-05-02 20:45:40|103.79|100.43|103.74|100.38|103.79|100.43|103.74|100.38|0
1651524350000|2022-05-02 20:45:50|103.95|100.59|103.95|100.59|103.95|100.59|103.95|100.59|0
1651524360000|2022-05-02 20:46:00|104.05|100.69|104.05|100.69|104.05|100.69|104.05|100.69|0
1651524370000|2022-05-02 20:46:10|103.95|100.59|103.84|100.48|103.95|100.59|103.84|100.48|0
1651524380000|2022-05-02 20:46:20|103.95|100.59|103.89|100.53|103.95|100.59|103.84|100.48|0
1651524390000|2022-05-02 20:46:30|103.99|100.63|103.74|100.38|103.99|100.63|103.64|100.28|0
1651524400000|2022-05-02 20:46:40|103.69|100.33|103.94|100.58|103.94|100.58|103.69|100.33|0
1651524410000|2022-05-02 20:46:50|103.84|100.48|103.74|100.38|103.84|100.48|103.74|100.38|0
1651524420000|2022-05-02 20:47:00|103.43|100.07|103.64|100.28|103.64|100.28|103.43|100.07|0
1651524430000|2022-05-02 20:47:10|103.59|100.23|103.54|100.18|103.64|100.28|103.48|100.12|0
1651524440000|2022-05-02 20:47:20|103.64|100.28|103.54|100.18|103.64|100.28|103.54|100.18|0
1651524460000|2022-05-02 20:47:40|103.64|100.28|103.64|100.28|103.64|100.28|103.64|100.28|0
1651524470000|2022-05-02 20:47:50|103.94|100.58|103.84|100.48|103.94|100.58|103.84|100.48|0
1651524480000|2022-05-02 20:48:00|103.74|100.38|103.74|100.38|103.74|100.38|103.74|100.38|0
1651524500000|2022-05-02 20:48:20|103.79|100.43|103.74|100.38|103.84|100.48|103.74|100.38|0
1651524510000|2022-05-02 20:48:30|103.64|100.28|103.74|100.38|103.74|100.38|103.64|100.28|0
1651524520000|2022-05-02 20:48:40|103.69|100.33|103.69|100.33|103.69|100.33|103.69|100.33|0
1651524530000|2022-05-02 20:48:50|103.74|100.38|103.74|100.38|103.74|100.38|103.74|100.38|0
1651524540000|2022-05-02 20:49:00|103.64|100.28|103.94|100.58|103.94|100.58|103.64|100.28|0
1651524570000|2022-05-02 20:49:30|104.04|100.68|104.04|100.68|104.04|100.68|104.04|100.68|0
1651524580000|2022-05-02 20:49:40|104.15|100.79|104.15|100.79|104.15|100.79|104.15|100.79|0
1651524590000|2022-05-02 20:49:50|104.2|100.84|104.35|100.99|104.35|100.99|104.2|100.84|0
1651524600000|2022-05-02 20:50:00|104.45|101.09|104.45|101.09|104.45|101.09|104.45|101.09|0
1651524620000|2022-05-02 20:50:20|104.35|100.99|104.25|100.89|104.35|100.99|104.25|100.89|0
1651524630000|2022-05-02 20:50:30|104.35|100.99|104.35|100.99|104.45|101.09|104.35|100.99|0
1651524640000|2022-05-02 20:50:40|104.45|101.09|104.45|101.09|104.45|101.09|104.45|101.09|0
1651524650000|2022-05-02 20:50:50|104.55|101.19|104.55|101.19|104.55|101.19|104.55|101.19|0
1651524660000|2022-05-02 20:51:00|104.45|101.09|104.35|100.99|104.45|101.09|104.35|100.99|0
1651524670000|2022-05-02 20:51:10|104.45|101.09|104.45|101.09|104.45|101.09|104.45|101.09|0
1651524680000|2022-05-02 20:51:20|104.35|100.99|104.25|100.89|104.35|100.99|104.25|100.89|0
1651524690000|2022-05-02 20:51:30|104.35|100.99|104.35|100.99|104.35|100.99|104.35|100.99|0
1651524700000|2022-05-02 20:51:40|104.25|100.89|104.14|100.78|104.45|101.09|104.14|100.78|0
1651524710000|2022-05-02 20:51:50|104.19|100.83|104.14|100.78|104.25|100.89|104.14|100.78|0
1651524720000|2022-05-02 20:52:00|103.94|100.58|103.84|100.48|103.94|100.58|103.84|100.48|0
1651524730000|2022-05-02 20:52:10|103.89|100.53|103.94|100.58|103.94|100.58|103.89|100.53|0
1651524740000|2022-05-02 20:52:20|104.04|100.68|104.04|100.68|104.04|100.68|104.04|100.68|0
1651524760000|2022-05-02 20:52:40|103.94|100.58|103.94|100.58|103.94|100.58|103.94|100.58|0
1651524780000|2022-05-02 20:53:00|103.84|100.48|103.84|100.48|103.84|100.48|103.84|100.48|0
1651524790000|2022-05-02 20:53:10|103.73|100.37|103.73|100.37|103.73|100.37|103.73|100.37|0
1651524800000|2022-05-02 20:53:20|103.84|100.48|103.84|100.48|103.84|100.48|103.84|100.48|0
1651524810000|2022-05-02 20:53:30|103.88|100.52|103.94|100.58|103.94|100.58|103.88|100.52|0
1651524820000|2022-05-02 20:53:40|103.84|100.48|103.84|100.48|103.84|100.48|103.84|100.48|0
1651524830000|2022-05-02 20:53:50|103.78|100.42|103.73|100.37|103.78|100.42|103.73|100.37|0
1651524840000|2022-05-02 20:54:00|103.68|100.32|103.73|100.37|103.73|100.37|103.68|100.32|0
1651524860000|2022-05-02 20:54:20|103.63|100.27|103.68|100.32|103.68|100.32|103.63|100.27|0
1651524870000|2022-05-02 20:54:30|103.53|100.17|103.63|100.27|103.63|100.27|103.53|100.17|0
1651524880000|2022-05-02 20:54:40|103.43|100.07|103.43|100.07|103.43|100.07|103.43|100.07|0
1651524890000|2022-05-02 20:54:50|103.53|100.17|103.43|100.07|103.53|100.17|103.43|100.07|0
1651524900000|2022-05-02 20:55:00|103.32|99.96|103.53|100.17|103.53|100.17|103.32|99.96|0
1651524910000|2022-05-02 20:55:10|103.43|100.07|103.43|100.07|103.43|100.07|103.43|100.07|0
1651524920000|2022-05-02 20:55:20|103.47|100.11|103.43|100.07|103.47|100.11|103.43|100.07|0
1651524930000|2022-05-02 20:55:30|103.32|99.96|103.53|100.17|103.53|100.17|103.32|99.96|0
1651524940000|2022-05-02 20:55:40|103.63|100.27|103.53|100.17|103.63|100.27|103.53|100.17|0
1651524950000|2022-05-02 20:55:50|103.58|100.22|103.58|100.22|103.63|100.27|103.53|100.17|0
1651524960000|2022-05-02 20:56:00|103.63|100.27|103.63|100.27|103.63|100.27|103.63|100.27|0
1651524980000|2022-05-02 20:56:20|103.53|100.17|103.53|100.17|103.53|100.17|103.53|100.17|0
1651525020000|2022-05-02 20:57:00|103.57|100.21|103.53|100.17|103.57|100.21|103.47|100.11|0
1651525030000|2022-05-02 20:57:10|103.47|100.11|103.53|100.17|103.53|100.17|103.47|100.11|0
1651525040000|2022-05-02 20:57:20|103.63|100.27|103.63|100.27|103.63|100.27|103.63|100.27|0
1651525050000|2022-05-02 20:57:30|103.57|100.21|103.63|100.27|103.63|100.27|103.57|100.21|0
1651525060000|2022-05-02 20:57:40|103.52|100.16|103.63|100.27|103.63|100.27|103.52|100.16|0
1651525070000|2022-05-02 20:57:50|103.52|100.16|103.52|100.16|103.52|100.16|103.52|100.16|0
1651525080000|2022-05-02 20:58:00|103.42|100.06|103.42|100.06|103.42|100.06|103.42|100.06|0
1651525100000|2022-05-02 20:58:20|103.32|99.96|103.32|99.96|103.32|99.96|103.32|99.96|0
1651525150000|2022-05-02 20:59:10|103.22|99.86|103.22|99.86|103.22|99.86|103.22|99.86|0
1651525180000|2022-05-02 20:59:40|103.16|99.8|103.12|99.76|103.16|99.8|103.01|99.65|0
1651525190000|2022-05-02 20:59:50|103.06|99.7|103.27|99.91|103.27|99.91|103.06|99.7|0
1651525200000|2022-05-02 21:00:00|103.06|99.7|103.39|100.03|103.39|100.03|103.06|99.7|0
1651525210000|2022-05-02 21:00:10|103.4|100.04|103.39|100.03|103.4|100.04|103.39|100.03|0
1651525220000|2022-05-02 21:00:20|103.36|100|103.36|100|103.36|100|103.36|100|0
1651525230000|2022-05-02 21:00:30|103.34|99.98|103.34|99.98|103.34|99.98|103.34|99.98|0
1651525240000|2022-05-02 21:00:40|103.36|100|103.36|100|103.36|100|103.36|100|0
1651525250000|2022-05-02 21:00:50|103.28|99.92|103.18|99.82|103.28|99.92|103.15|99.79|0
1651525260000|2022-05-02 21:01:00|103.09|99.73|103.18|99.82|103.18|99.82|103.09|99.73|0
1651525370000|2022-05-02 21:02:50|103.16|99.8|103.16|99.8|103.16|99.8|103.16|99.8|0
1651525380000|2022-05-02 21:03:00|103.18|99.82|103.01|99.65|103.18|99.82|103.01|99.65|0
1651525390000|2022-05-02 21:03:10|103.15|99.79|103.15|99.79|103.15|99.79|103.15|99.79|0
1651525410000|2022-05-02 21:03:30|103.25|99.89|103.25|99.89|103.25|99.89|103.25|99.89|0
1651525420000|2022-05-02 21:03:40|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651525430000|2022-05-02 21:03:50|103.14|99.78|103.14|99.78|103.14|99.78|103.14|99.78|0
1651525440000|2022-05-02 21:04:00|103.06|99.7|103.06|99.7|103.06|99.7|103.06|99.7|0
1651525460000|2022-05-02 21:04:20|103.12|99.76|103.15|99.79|103.15|99.79|103.12|99.76|0
1651525510000|2022-05-02 21:05:10|103.13|99.77|103.13|99.77|103.13|99.77|103.13|99.77|0
1651525530000|2022-05-02 21:05:30|103.15|99.79|103.15|99.79|103.15|99.79|103.15|99.79|0
1651525540000|2022-05-02 21:05:40|103.13|99.77|103.13|99.77|103.13|99.77|103.13|99.77|0
1651525550000|2022-05-02 21:05:50|103.12|99.76|103.12|99.76|103.12|99.76|103.12|99.76|0
1651525630000|2022-05-02 21:07:10|103.03|99.67|103.03|99.67|103.03|99.67|103.03|99.67|0
1651525640000|2022-05-02 21:07:20|103.09|99.73|103.09|99.73|103.09|99.73|103.09|99.73|0
1651525650000|2022-05-02 21:07:30|103.12|99.76|103.12|99.76|103.12|99.76|103.12|99.76|0
1651525660000|2022-05-02 21:07:40|103.11|99.75|103.13|99.77|103.19|99.83|103.11|99.75|0
1651525690000|2022-05-02 21:08:10|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651525760000|2022-05-02 21:09:20|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651525770000|2022-05-02 21:09:30|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651525810000|2022-05-02 21:10:10|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651525840000|2022-05-02 21:10:40|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651525850000|2022-05-02 21:10:50|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651525890000|2022-05-02 21:11:30|103.22|99.86|103.22|99.86|103.22|99.86|103.22|99.86|0
1651525900000|2022-05-02 21:11:40|103.24|99.88|103.26|99.9|103.26|99.9|103.24|99.88|0
1651525910000|2022-05-02 21:11:50|103.24|99.88|103.26|99.9|103.26|99.9|103.24|99.88|0
1651525920000|2022-05-02 21:12:00|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651525930000|2022-05-02 21:12:10|103.31|99.95|103.31|99.95|103.31|99.95|103.31|99.95|0
1651525940000|2022-05-02 21:12:20|103.33|99.97|103.33|99.97|103.33|99.97|103.33|99.97|0
1651525970000|2022-05-02 21:12:50|103.35|99.99|103.35|99.99|103.35|99.99|103.35|99.99|0
1651525980000|2022-05-02 21:13:00|103.33|99.97|103.33|99.97|103.33|99.97|103.33|99.97|0
1651526000000|2022-05-02 21:13:20|103.31|99.95|103.33|99.97|103.33|99.97|103.31|99.95|0
1651526040000|2022-05-02 21:14:00|103.24|99.88|103.28|99.92|103.28|99.92|103.24|99.88|0
1651526380000|2022-05-02 21:19:40|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651526410000|2022-05-02 21:20:10|103.25|99.89|103.25|99.89|103.25|99.89|103.25|99.89|0
1651526420000|2022-05-02 21:20:20|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651526470000|2022-05-02 21:21:10|103.25|99.89|103.26|99.9|103.26|99.9|103.25|99.89|0
1651526480000|2022-05-02 21:21:20|103.25|99.89|103.26|99.9|103.26|99.9|103.23|99.87|0
1651526490000|2022-05-02 21:21:30|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651526500000|2022-05-02 21:21:40|103.25|99.89|103.23|99.87|103.25|99.89|103.23|99.87|0
1651526510000|2022-05-02 21:21:50|103.21|99.85|103.21|99.85|103.21|99.85|103.21|99.85|0
1651526520000|2022-05-02 21:22:00|103.17|99.81|103.17|99.81|103.17|99.81|103.17|99.81|0
1651526550000|2022-05-02 21:22:30|103.2|99.84|103.2|99.84|103.2|99.84|103.2|99.84|0
1651526560000|2022-05-02 21:22:40|103.26|99.9|103.23|99.87|103.26|99.9|103.23|99.87|0
1651526570000|2022-05-02 21:22:50|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651526580000|2022-05-02 21:23:00|103.27|99.91|103.24|99.88|103.27|99.91|103.24|99.88|0
1651526590000|2022-05-02 21:23:10|103.27|99.91|103.23|99.87|103.27|99.91|103.23|99.87|0
1651526600000|2022-05-02 21:23:20|103.27|99.91|103.23|99.87|103.27|99.91|103.23|99.87|0
1651526610000|2022-05-02 21:23:30|103.27|99.91|103.29|99.93|103.29|99.93|103.27|99.91|0
1651526720000|2022-05-02 21:25:20|103.27|99.91|103.27|99.91|103.27|99.91|103.27|99.91|0
1651526740000|2022-05-02 21:25:40|103.25|99.89|103.24|99.88|103.25|99.89|103.24|99.88|0
1651526810000|2022-05-02 21:26:50|103.22|99.86|103.22|99.86|103.22|99.86|103.22|99.86|0
1651526830000|2022-05-02 21:27:10|103.2|99.84|103.2|99.84|103.2|99.84|103.2|99.84|0
1651526840000|2022-05-02 21:27:20|103.22|99.86|103.07|99.71|103.22|99.86|103.07|99.71|0
1651526850000|2022-05-02 21:27:30|103.03|99.67|103.08|99.72|103.08|99.72|103.03|99.67|0
1651526870000|2022-05-02 21:27:50|103.06|99.7|103.06|99.7|103.06|99.7|103.06|99.7|0
1651526900000|2022-05-02 21:28:20|103.02|99.66|103.02|99.66|103.02|99.66|103.02|99.66|0
1651526920000|2022-05-02 21:28:40|103.03|99.67|103.03|99.67|103.03|99.67|103.03|99.67|0
1651526950000|2022-05-02 21:29:10|103.08|99.72|103.08|99.72|103.08|99.72|103.08|99.72|0
1651526980000|2022-05-02 21:29:40|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651527050000|2022-05-02 21:30:50|103.09|99.73|103.09|99.73|103.09|99.73|103.09|99.73|0
1651527110000|2022-05-02 21:31:50|103.11|99.75|103.11|99.75|103.11|99.75|103.11|99.75|0
1651527120000|2022-05-02 21:32:00|103.1|99.74|103.1|99.74|103.1|99.74|103.1|99.74|0
1651527130000|2022-05-02 21:32:10|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651527160000|2022-05-02 21:32:40|103.09|99.73|103.09|99.73|103.09|99.73|103.09|99.73|0
1651527190000|2022-05-02 21:33:10|103.1|99.74|103.1|99.74|103.1|99.74|103.1|99.74|0
1651527230000|2022-05-02 21:33:50|103.09|99.73|103.09|99.73|103.09|99.73|103.09|99.73|0
1651527290000|2022-05-02 21:34:50|103.11|99.75|103.11|99.75|103.11|99.75|103.11|99.75|0
1651527310000|2022-05-02 21:35:10|103.1|99.74|103.1|99.74|103.1|99.74|103.1|99.74|0
1651527410000|2022-05-02 21:36:50|103.19|99.83|103.19|99.83|103.19|99.83|103.19|99.83|0
1651527430000|2022-05-02 21:37:10|102.92|99.56|102.92|99.56|102.92|99.56|102.92|99.56|0
1651527440000|2022-05-02 21:37:20|102.83|99.47|102.83|99.47|102.83|99.47|102.83|99.47|0
1651527450000|2022-05-02 21:37:30|103.05|99.69|103.05|99.69|103.05|99.69|103.05|99.69|0
1651527470000|2022-05-02 21:37:50|103.44|100.08|103.13|99.77|103.44|100.08|103.13|99.77|0
1651527480000|2022-05-02 21:38:00|103.1|99.74|103.17|99.81|103.19|99.83|103.1|99.74|0
1651527500000|2022-05-02 21:38:20|103.19|99.83|103.42|100.06|103.42|100.06|103.19|99.83|0
1651527510000|2022-05-02 21:38:30|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651527520000|2022-05-02 21:38:40|103.33|99.97|103.33|99.97|103.33|99.97|103.33|99.97|0
1651527540000|2022-05-02 21:39:00|103.3|99.94|103.37|100.01|103.37|100.01|103.3|99.94|0
1651527550000|2022-05-02 21:39:10|103.52|100.16|103.57|100.21|103.57|100.21|103.52|100.16|0
1651527580000|2022-05-02 21:39:40|103.72|100.36|103.72|100.36|103.72|100.36|103.72|100.36|0
1651527590000|2022-05-02 21:39:50|103.78|100.42|103.78|100.42|103.78|100.42|103.78|100.42|0
1651527610000|2022-05-02 21:40:10|103.82|100.46|103.82|100.46|103.82|100.46|103.82|100.46|0
1651527620000|2022-05-02 21:40:20|103.79|100.43|103.85|100.49|103.85|100.49|103.79|100.43|0
1651527630000|2022-05-02 21:40:30|103.84|100.48|103.84|100.48|103.84|100.48|103.84|100.48|0
1651527640000|2022-05-02 21:40:40|103.8|100.44|103.82|100.46|103.82|100.46|103.8|100.44|0
1651527660000|2022-05-02 21:41:00|103.69|100.33|103.69|100.33|103.69|100.33|103.69|100.33|0
1651527670000|2022-05-02 21:41:10|103.67|100.31|103.67|100.31|103.67|100.31|103.67|100.31|0
1651527690000|2022-05-02 21:41:30|103.64|100.28|103.64|100.28|103.64|100.28|103.64|100.28|0
1651527720000|2022-05-02 21:42:00|103.67|100.31|103.67|100.31|103.67|100.31|103.67|100.31|0
1651527760000|2022-05-02 21:42:40|103.59|100.23|103.59|100.23|103.59|100.23|103.53|100.17|0
1651527770000|2022-05-02 21:42:50|103.61|100.25|103.61|100.25|103.61|100.25|103.61|100.25|0
1651527820000|2022-05-02 21:43:40|103.59|100.23|103.7|100.34|103.7|100.34|103.59|100.23|0
1651527870000|2022-05-02 21:44:30|103.68|100.32|103.68|100.32|103.68|100.32|103.68|100.32|0
1651527880000|2022-05-02 21:44:40|103.49|100.13|103.5|100.14|103.5|100.14|103.49|100.13|0
1651527900000|2022-05-02 21:45:00|103.53|100.17|103.53|100.17|103.53|100.17|103.53|100.17|0
1651527910000|2022-05-02 21:45:10|103.61|100.25|103.61|100.25|103.61|100.25|103.61|100.25|0
1651527970000|2022-05-02 21:46:10|103.68|100.32|103.68|100.32|103.68|100.32|103.68|100.32|0
1651527980000|2022-05-02 21:46:20|103.7|100.34|103.7|100.34|103.7|100.34|103.7|100.34|0
1651528040000|2022-05-02 21:47:20|103.57|100.21|103.57|100.21|103.57|100.21|103.57|100.21|0
1651528120000|2022-05-02 21:48:40|103.49|100.13|103.41|100.05|103.49|100.13|103.41|100.05|0
1651528130000|2022-05-02 21:48:50|103.5|100.14|103.5|100.14|103.5|100.14|103.5|100.14|0
1651528140000|2022-05-02 21:49:00|103.59|100.23|103.5|100.14|103.59|100.23|103.5|100.14|0
1651528150000|2022-05-02 21:49:10|103.38|100.02|103.38|100.02|103.38|100.02|103.38|100.02|0
1651528210000|2022-05-02 21:50:10|103.26|99.9|103.31|99.95|103.31|99.95|103.26|99.9|0
1651528220000|2022-05-02 21:50:20|103.29|99.93|103.29|99.93|103.29|99.93|103.29|99.93|0
1651528250000|2022-05-02 21:50:50|103.21|99.85|103.26|99.9|103.29|99.93|103.21|99.85|0
1651528280000|2022-05-02 21:51:20|103.08|99.72|103.08|99.72|103.08|99.72|103.08|99.72|0
1651528300000|2022-05-02 21:51:40|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651528320000|2022-05-02 21:52:00|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651528340000|2022-05-02 21:52:20|103.05|99.69|103.05|99.69|103.05|99.69|103.05|99.69|0
1651528370000|2022-05-02 21:52:50|102.99|99.63|103.05|99.69|103.05|99.69|102.99|99.63|0
1651528380000|2022-05-02 21:53:00|103.26|99.9|103.09|99.73|103.26|99.9|103.09|99.73|0
1651528390000|2022-05-02 21:53:10|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651528410000|2022-05-02 21:53:30|103.27|99.91|103.27|99.91|103.27|99.91|103.27|99.91|0
1651528420000|2022-05-02 21:53:40|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651528440000|2022-05-02 21:54:00|103.18|99.82|103.18|99.82|103.18|99.82|103.18|99.82|0
1651528450000|2022-05-02 21:54:10|103.27|99.91|103.27|99.91|103.27|99.91|103.27|99.91|0
1651528470000|2022-05-02 21:54:30|103.24|99.88|103.24|99.88|103.24|99.88|103.24|99.88|0
1651528490000|2022-05-02 21:54:50|103.14|99.78|103.26|99.9|103.26|99.9|103.14|99.78|0
1651528510000|2022-05-02 21:55:10|103.21|99.85|103.25|99.89|103.25|99.89|103.21|99.85|0
1651528530000|2022-05-02 21:55:30|103.18|99.82|103.18|99.82|103.18|99.82|103.18|99.82|0
1651528580000|2022-05-02 21:56:20|103.19|99.83|103.19|99.83|103.19|99.83|103.19|99.83|0
1651528600000|2022-05-02 21:56:40|103.21|99.85|103.17|99.81|103.21|99.85|103.17|99.81|0
1651528670000|2022-05-02 21:57:50|103.28|99.92|103.28|99.92|103.28|99.92|103.28|99.92|0
1651528690000|2022-05-02 21:58:10|103.22|99.86|103.22|99.86|103.22|99.86|103.22|99.86|0
1651528730000|2022-05-02 21:58:50|103.21|99.85|103.21|99.85|103.21|99.85|103.21|99.85|0
1651528740000|2022-05-02 21:59:00|103.34|99.98|103.26|99.9|103.34|99.98|103.26|99.9|0
1651528750000|2022-05-02 21:59:10|103.22|99.86|103.22|99.86|103.23|99.87|103.22|99.86|0
1651528760000|2022-05-02 21:59:20|103.21|99.85|103.22|99.86|103.22|99.86|103.21|99.85|0
1651528770000|2022-05-02 21:59:30|103.19|99.83|103.19|99.83|103.19|99.83|103.19|99.83|0
1651528780000|2022-05-02 21:59:40|103.22|99.86|103.04|99.68|103.22|99.86|102.99|99.63|0
1651528790000|2022-05-02 21:59:50|103.09|99.73|103.09|99.73|103.09|99.73|103.09|99.73|0
1651528800000|2022-05-02 22:00:00|103.2|99.84|103|99.64|103.2|99.84|102.9|99.54|0
1651528810000|2022-05-02 22:00:10|103.05|99.69|102.39|99.03|103.05|99.69|102.39|99.03|0
1651528820000|2022-05-02 22:00:20|102.29|98.93|102.34|98.98|102.34|98.98|102.19|98.83|0
1651528830000|2022-05-02 22:00:30|102.29|98.93|102.24|98.88|102.29|98.93|102.19|98.83|0
1651528840000|2022-05-02 22:00:40|102.39|99.03|102.39|99.03|102.39|99.03|102.39|99.03|0
1651528850000|2022-05-02 22:00:50|102.54|99.18|102.54|99.18|102.54|99.18|102.54|99.18|0
1651528860000|2022-05-02 22:01:00|102.49|99.13|102.49|99.13|102.49|99.13|102.49|99.13|0
1651528870000|2022-05-02 22:01:10|102.44|99.08|102.39|99.03|102.54|99.18|102.39|99.03|0
1651528880000|2022-05-02 22:01:20|102.34|98.98|102.34|98.98|102.39|99.03|102.34|98.98|0
1651528890000|2022-05-02 22:01:30|102.54|99.18|102.49|99.13|102.54|99.18|102.49|99.13|0
1651528900000|2022-05-02 22:01:40|102.54|99.18|102.54|99.18|102.64|99.28|102.54|99.18|0
1651528910000|2022-05-02 22:01:50|102.49|99.13|102.59|99.23|102.59|99.23|102.49|99.13|0
1651528920000|2022-05-02 22:02:00|102.39|99.03|102.44|99.08|102.44|99.08|102.39|99.03|0
1651528930000|2022-05-02 22:02:10|102.49|99.13|102.64|99.28|102.64|99.28|102.49|99.13|0
1651528940000|2022-05-02 22:02:20|102.74|99.38|102.74|99.38|102.74|99.38|102.74|99.38|0
1651528960000|2022-05-02 22:02:40|102.69|99.33|102.59|99.23|102.69|99.33|102.59|99.23|0
1651528970000|2022-05-02 22:02:50|102.54|99.18|102.54|99.18|102.54|99.18|102.49|99.13|0
1651528980000|2022-05-02 22:03:00|102.59|99.23|102.64|99.28|102.64|99.28|102.59|99.23|0
1651528990000|2022-05-02 22:03:10|102.74|99.38|102.74|99.38|102.74|99.38|102.74|99.38|0
1651529010000|2022-05-02 22:03:30|102.69|99.33|102.64|99.28|102.69|99.33|102.64|99.28|0
1651529020000|2022-05-02 22:03:40|102.54|99.18|102.54|99.18|102.54|99.18|102.54|99.18|0
1651529030000|2022-05-02 22:03:50|102.44|99.08|102.28|98.92|102.44|99.08|102.24|98.88|0
1651529040000|2022-05-02 22:04:00|102.38|99.02|102.23|98.87|102.38|99.02|102.23|98.87|0
1651529050000|2022-05-02 22:04:10|102.13|98.77|102.34|98.98|102.34|98.98|102.13|98.77|0
1651529070000|2022-05-02 22:04:30|102.28|98.92|102.28|98.92|102.28|98.92|102.28|98.92|0
1651529080000|2022-05-02 22:04:40|102.23|98.87|102.23|98.87|102.23|98.87|102.23|98.87|0
1651529090000|2022-05-02 22:04:50|102.28|98.92|102.23|98.87|102.28|98.92|102.23|98.87|0
1651529100000|2022-05-02 22:05:00|102.28|98.92|102.13|98.77|102.28|98.92|102.13|98.77|0
1651529110000|2022-05-02 22:05:10|102.23|98.87|102.23|98.87|102.23|98.87|102.23|98.87|0
1651529120000|2022-05-02 22:05:20|102.28|98.92|102.23|98.87|102.28|98.92|102.23|98.87|0
1651529130000|2022-05-02 22:05:30|102.13|98.77|102.13|98.77|102.13|98.77|102.13|98.77|0
1651529150000|2022-05-02 22:05:50|102.23|98.87|102.33|98.97|102.33|98.97|102.23|98.87|0
1651529160000|2022-05-02 22:06:00|102.44|99.08|102.44|99.08|102.44|99.08|102.44|99.08|0
1651529170000|2022-05-02 22:06:10|102.54|99.18|102.48|99.12|102.54|99.18|102.48|99.12|0
1651529180000|2022-05-02 22:06:20|102.43|99.07|102.48|99.12|102.48|99.12|102.38|99.02|0
1651529190000|2022-05-02 22:06:30|102.43|99.07|102.33|98.97|102.43|99.07|102.33|98.97|0
1651529200000|2022-05-02 22:06:40|102.23|98.87|102.23|98.87|102.23|98.87|102.23|98.87|0
1651529210000|2022-05-02 22:06:50|102.33|98.97|102.13|98.77|102.33|98.97|102.13|98.77|0
1651529220000|2022-05-02 22:07:00|102.23|98.87|102.28|98.92|102.33|98.97|102.23|98.87|0
1651529230000|2022-05-02 22:07:10|102.33|98.97|102.43|99.07|102.43|99.07|102.33|98.97|0
1651529240000|2022-05-02 22:07:20|102.23|98.87|102.23|98.87|102.23|98.87|102.23|98.87|0
1651529250000|2022-05-02 22:07:30|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651529260000|2022-05-02 22:07:40|102.28|98.92|102.28|98.92|102.28|98.92|102.28|98.92|0
1651529270000|2022-05-02 22:07:50|102.33|98.97|102.33|98.97|102.33|98.97|102.28|98.92|0
1651529280000|2022-05-02 22:08:00|102.28|98.92|102.33|98.97|102.33|98.97|102.28|98.92|0
1651529300000|2022-05-02 22:08:20|102.28|98.92|102.28|98.92|102.28|98.92|102.28|98.92|0
1651529310000|2022-05-02 22:08:30|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651529320000|2022-05-02 22:08:40|102.43|99.07|102.43|99.07|102.53|99.17|102.43|99.07|0
1651529360000|2022-05-02 22:09:20|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651529370000|2022-05-02 22:09:30|102.28|98.92|102.28|98.92|102.33|98.97|102.28|98.92|0
1651529390000|2022-05-02 22:09:50|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651529400000|2022-05-02 22:10:00|102.43|99.07|102.38|99.02|102.43|99.07|102.38|99.02|0
1651529410000|2022-05-02 22:10:10|102.33|98.97|102.38|99.02|102.38|99.02|102.33|98.97|0
1651529420000|2022-05-02 22:10:20|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651529430000|2022-05-02 22:10:30|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651529480000|2022-05-02 22:11:20|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651529500000|2022-05-02 22:11:40|102.38|99.02|102.38|99.02|102.38|99.02|102.38|99.02|0
1651529520000|2022-05-02 22:12:00|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651529530000|2022-05-02 22:12:10|102.38|99.02|102.38|99.02|102.38|99.02|102.38|99.02|0
1651529540000|2022-05-02 22:12:20|102.33|98.97|102.38|99.02|102.38|99.02|102.33|98.97|0
1651529560000|2022-05-02 22:12:40|102.43|99.07|102.53|99.17|102.53|99.17|102.43|99.07|0
1651529580000|2022-05-02 22:13:00|102.63|99.27|102.63|99.27|102.63|99.27|102.63|99.27|0
1651529590000|2022-05-02 22:13:10|102.73|99.37|102.73|99.37|102.73|99.37|102.73|99.37|0
1651529630000|2022-05-02 22:13:50|102.78|99.42|102.78|99.42|102.78|99.42|102.78|99.42|0
1651529640000|2022-05-02 22:14:00|102.83|99.47|102.83|99.47|102.83|99.47|102.83|99.47|0
1651529660000|2022-05-02 22:14:20|102.88|99.52|102.88|99.52|102.93|99.57|102.88|99.52|0
1651529670000|2022-05-02 22:14:30|102.93|99.57|102.93|99.57|102.93|99.57|102.93|99.57|0
1651529700000|2022-05-02 22:15:00|102.83|99.47|102.93|99.57|102.93|99.57|102.83|99.47|0
1651529720000|2022-05-02 22:15:20|102.98|99.62|102.93|99.57|102.98|99.62|102.93|99.57|0
1651529730000|2022-05-02 22:15:30|102.98|99.62|102.98|99.62|102.98|99.62|102.98|99.62|0
1651529740000|2022-05-02 22:15:40|103.03|99.67|103.14|99.78|103.14|99.78|102.93|99.57|0
1651529750000|2022-05-02 22:15:50|103.13|99.77|103.24|99.88|103.24|99.88|103.13|99.77|0
1651529770000|2022-05-02 22:16:10|103.13|99.77|103.13|99.77|103.13|99.77|103.13|99.77|0
1651529780000|2022-05-02 22:16:20|103.08|99.72|103.13|99.77|103.13|99.77|103.08|99.72|0
1651529790000|2022-05-02 22:16:30|103.24|99.88|103.13|99.77|103.24|99.88|103.13|99.77|0
1651529800000|2022-05-02 22:16:40|103.18|99.82|103.13|99.77|103.18|99.82|103.13|99.77|0
1651529810000|2022-05-02 22:16:50|103.03|99.67|103.13|99.77|103.13|99.77|103.03|99.67|0
1651529820000|2022-05-02 22:17:00|103.08|99.72|103.13|99.77|103.13|99.77|103.08|99.72|0
1651529830000|2022-05-02 22:17:10|103.03|99.67|102.93|99.57|103.03|99.67|102.93|99.57|0
1651529840000|2022-05-02 22:17:20|102.73|99.37|102.52|99.16|102.73|99.37|102.52|99.16|0
1651529850000|2022-05-02 22:17:30|102.57|99.21|102.57|99.21|102.57|99.21|102.57|99.21|0
1651529860000|2022-05-02 22:17:40|102.42|99.06|102.78|99.42|102.78|99.42|102.42|99.06|0
1651529870000|2022-05-02 22:17:50|102.93|99.57|102.83|99.47|102.93|99.57|102.83|99.47|0
1651529880000|2022-05-02 22:18:00|102.93|99.57|102.83|99.47|102.93|99.57|102.83|99.47|0
1651529890000|2022-05-02 22:18:10|102.88|99.52|102.88|99.52|102.88|99.52|102.88|99.52|0
1651529900000|2022-05-02 22:18:20|102.93|99.57|102.83|99.47|102.93|99.57|102.83|99.47|0
1651529930000|2022-05-02 22:18:50|102.73|99.37|102.73|99.37|102.73|99.37|102.73|99.37|0
1651529940000|2022-05-02 22:19:00|102.83|99.47|102.83|99.47|102.83|99.47|102.83|99.47|0
1651530020000|2022-05-02 22:20:20|102.93|99.57|102.93|99.57|102.93|99.57|102.93|99.57|0
1651530050000|2022-05-02 22:20:50|102.98|99.62|102.93|99.57|102.98|99.62|102.93|99.57|0
1651530100000|2022-05-02 22:21:40|102.82|99.46|102.82|99.46|102.82|99.46|102.82|99.46|0
1651530230000|2022-05-02 22:23:50|102.77|99.41|102.72|99.36|102.77|99.41|102.72|99.36|0
1651530240000|2022-05-02 22:24:00|102.62|99.26|102.62|99.26|102.62|99.26|102.62|99.26|0
1651530250000|2022-05-02 22:24:10|102.52|99.16|102.52|99.16|102.52|99.16|102.52|99.16|0
1651530260000|2022-05-02 22:24:20|102.57|99.21|102.52|99.16|102.57|99.21|102.52|99.16|0
1651530290000|2022-05-02 22:24:50|102.42|99.06|102.41|99.05|102.42|99.06|102.41|99.05|0
1651530300000|2022-05-02 22:25:00|102.52|99.16|102.52|99.16|102.52|99.16|102.52|99.16|0
1651530310000|2022-05-02 22:25:10|102.41|99.05|102.41|99.05|102.41|99.05|102.41|99.05|0
1651530390000|2022-05-02 22:26:30|102.31|98.95|102.41|99.05|102.41|99.05|102.31|98.95|0
1651530430000|2022-05-02 22:27:10|102.31|98.95|102.31|98.95|102.31|98.95|102.31|98.95|0
1651530460000|2022-05-02 22:27:40|102.41|99.05|102.51|99.15|102.51|99.15|102.41|99.05|0
1651530470000|2022-05-02 22:27:50|102.61|99.25|102.61|99.25|102.61|99.25|102.61|99.25|0
1651530500000|2022-05-02 22:28:20|102.66|99.3|102.66|99.3|102.66|99.3|102.66|99.3|0
1651530510000|2022-05-02 22:28:30|102.61|99.25|102.61|99.25|102.61|99.25|102.61|99.25|0
1651530520000|2022-05-02 22:28:40|102.66|99.3|102.61|99.25|102.66|99.3|102.61|99.25|0
1651530530000|2022-05-02 22:28:50|102.66|99.3|102.61|99.25|102.66|99.3|102.61|99.25|0
1651530550000|2022-05-02 22:29:10|102.66|99.3|102.71|99.35|102.71|99.35|102.66|99.3|0
1651530560000|2022-05-02 22:29:20|102.76|99.4|102.82|99.46|102.82|99.46|102.76|99.4|0
1651530570000|2022-05-02 22:29:30|102.86|99.5|103.02|99.66|103.02|99.66|102.86|99.5|0
1651530590000|2022-05-02 22:29:50|103.12|99.76|103.02|99.66|103.12|99.76|103.02|99.66|0
1651530600000|2022-05-02 22:30:00|103.22|99.86|102.31|98.95|103.22|99.86|102.31|98.95|0
1651530610000|2022-05-02 22:30:10|102.36|99|102.51|99.15|102.56|99.2|102.36|99|0
1651530620000|2022-05-02 22:30:20|102.56|99.2|102.61|99.25|102.61|99.25|102.56|99.2|0
1651530630000|2022-05-02 22:30:30|102.56|99.2|102.51|99.15|102.56|99.2|102.51|99.15|0
1651530640000|2022-05-02 22:30:40|102.46|99.1|102.31|98.95|102.46|99.1|102.31|98.95|0
1651530650000|2022-05-02 22:30:50|102.21|98.85|102.21|98.85|102.21|98.85|102.21|98.85|0
1651530660000|2022-05-02 22:31:00|102.15|98.79|101.8|98.44|102.15|98.79|101.8|98.44|0
1651530670000|2022-05-02 22:31:10|101.7|98.34|101.6|98.24|101.8|98.44|101.6|98.24|0
1651530680000|2022-05-02 22:31:20|101.7|98.34|101.85|98.49|101.85|98.49|101.7|98.34|0
1651530690000|2022-05-02 22:31:30|101.8|98.44|101.6|98.24|101.8|98.44|101.6|98.24|0
1651530700000|2022-05-02 22:31:40|101.5|98.14|101.6|98.24|101.6|98.24|101.5|98.14|0
1651530710000|2022-05-02 22:31:50|101.55|98.19|101.6|98.24|101.6|98.24|101.5|98.14|0
1651530720000|2022-05-02 22:32:00|101.55|98.19|101.45|98.09|101.55|98.19|101.45|98.09|0
1651530730000|2022-05-02 22:32:10|101.5|98.14|101.5|98.14|101.6|98.24|101.5|98.14|0
1651530740000|2022-05-02 22:32:20|101.55|98.19|101.65|98.29|101.8|98.44|101.55|98.19|0
1651530750000|2022-05-02 22:32:30|101.6|98.24|101.6|98.24|101.6|98.24|101.6|98.24|0
1651530760000|2022-05-02 22:32:40|101.7|98.34|101.8|98.44|101.8|98.44|101.7|98.34|0
1651530770000|2022-05-02 22:32:50|101.7|98.34|101.7|98.34|101.7|98.34|101.7|98.34|0
1651530780000|2022-05-02 22:33:00|101.6|98.24|101.65|98.29|101.65|98.29|101.6|98.24|0
1651530790000|2022-05-02 22:33:10|101.6|98.24|101.55|98.19|101.6|98.24|101.55|98.19|0
1651530800000|2022-05-02 22:33:20|101.5|98.14|101.5|98.14|101.5|98.14|101.5|98.14|0
1651530810000|2022-05-02 22:33:30|101.55|98.19|101.6|98.24|101.6|98.24|101.55|98.19|0
1651530820000|2022-05-02 22:33:40|101.65|98.29|101.7|98.34|101.7|98.34|101.65|98.29|0
1651530830000|2022-05-02 22:33:50|101.65|98.29|101.5|98.14|101.65|98.29|101.5|98.14|0
1651530840000|2022-05-02 22:34:00|101.4|98.04|101.5|98.14|101.5|98.14|101.4|98.04|0
1651530860000|2022-05-02 22:34:20|101.54|98.18|101.54|98.18|101.6|98.24|101.54|98.18|0
1651530870000|2022-05-02 22:34:30|101.5|98.14|101.7|98.34|101.7|98.34|101.5|98.14|0
1651530880000|2022-05-02 22:34:40|101.6|98.24|101.6|98.24|101.6|98.24|101.6|98.24|0
1651530890000|2022-05-02 22:34:50|101.54|98.18|101.54|98.18|101.54|98.18|101.5|98.14|0
1651530900000|2022-05-02 22:35:00|101.5|98.14|101.5|98.14|101.5|98.14|101.5|98.14|0
1651530910000|2022-05-02 22:35:10|101.54|98.18|101.54|98.18|101.54|98.18|101.54|98.18|0
1651530920000|2022-05-02 22:35:20|101.5|98.14|101.6|98.24|101.6|98.24|101.5|98.14|0
1651530950000|2022-05-02 22:35:50|101.7|98.34|101.7|98.34|101.7|98.34|101.7|98.34|0
1651530960000|2022-05-02 22:36:00|101.74|98.38|101.8|98.44|101.8|98.44|101.74|98.38|0
1651530970000|2022-05-02 22:36:10|101.84|98.48|101.9|98.54|101.9|98.54|101.8|98.44|0
1651530980000|2022-05-02 22:36:20|101.95|98.59|102|98.64|102|98.64|101.95|98.59|0
1651530990000|2022-05-02 22:36:30|101.9|98.54|101.8|98.44|101.9|98.54|101.8|98.44|0
1651531000000|2022-05-02 22:36:40|101.7|98.34|101.59|98.23|101.7|98.34|101.59|98.23|0
1651531010000|2022-05-02 22:36:50|101.64|98.28|101.59|98.23|101.64|98.28|101.59|98.23|0
1651531030000|2022-05-02 22:37:10|101.69|98.33|101.8|98.44|101.8|98.44|101.69|98.33|0
1651531040000|2022-05-02 22:37:20|101.74|98.38|101.9|98.54|101.9|98.54|101.74|98.38|0
1651531050000|2022-05-02 22:37:30|101.8|98.44|101.79|98.43|101.8|98.44|101.79|98.43|0
1651531060000|2022-05-02 22:37:40|101.84|98.48|101.79|98.43|101.84|98.48|101.79|98.43|0
1651531070000|2022-05-02 22:37:50|101.74|98.38|101.79|98.43|101.79|98.43|101.74|98.38|0
1651531080000|2022-05-02 22:38:00|101.9|98.54|101.9|98.54|101.9|98.54|101.9|98.54|0
1651531090000|2022-05-02 22:38:10|101.84|98.48|101.79|98.43|101.9|98.54|101.79|98.43|0
1651531130000|2022-05-02 22:38:50|101.89|98.53|101.89|98.53|101.89|98.53|101.89|98.53|0
1651531140000|2022-05-02 22:39:00|101.84|98.48|101.79|98.43|101.84|98.48|101.79|98.43|0
1651531150000|2022-05-02 22:39:10|101.74|98.38|101.79|98.43|101.79|98.43|101.74|98.38|0
1651531170000|2022-05-02 22:39:30|101.69|98.33|101.74|98.38|101.74|98.38|101.69|98.33|0
1651531180000|2022-05-02 22:39:40|101.69|98.33|101.74|98.38|101.74|98.38|101.69|98.33|0
1651531190000|2022-05-02 22:39:50|101.79|98.43|101.79|98.43|101.79|98.43|101.79|98.43|0
1651531200000|2022-05-02 22:40:00|101.74|98.38|101.59|98.23|101.74|98.38|101.49|98.13|0
1651531210000|2022-05-02 22:40:10|101.44|98.08|101.44|98.08|101.44|98.08|101.44|98.08|0
1651531220000|2022-05-02 22:40:20|101.39|98.03|101.39|98.03|101.39|98.03|101.39|98.03|0
1651531230000|2022-05-02 22:40:30|101.49|98.13|101.49|98.13|101.49|98.13|101.49|98.13|0
1651531250000|2022-05-02 22:40:50|101.54|98.18|101.59|98.23|101.59|98.23|101.54|98.18|0
1651531260000|2022-05-02 22:41:00|101.49|98.13|101.49|98.13|101.49|98.13|101.49|98.13|0
1651531290000|2022-05-02 22:41:30|101.39|98.03|101.29|97.93|101.39|98.03|101.29|97.93|0
1651531300000|2022-05-02 22:41:40|101.34|97.98|101.39|98.03|101.39|98.03|101.34|97.98|0
1651531310000|2022-05-02 22:41:50|101.49|98.13|101.49|98.13|101.49|98.13|101.49|98.13|0
1651531320000|2022-05-02 22:42:00|101.39|98.03|101.29|97.93|101.39|98.03|101.29|97.93|0
1651531340000|2022-05-02 22:42:20|101.19|97.83|101.29|97.93|101.29|97.93|101.19|97.83|0
1651531360000|2022-05-02 22:42:40|101.39|98.03|101.33|97.97|101.39|98.03|101.33|97.97|0
1651531370000|2022-05-02 22:42:50|101.29|97.93|101.39|98.03|101.39|98.03|101.29|97.93|0
1651531380000|2022-05-02 22:43:00|101.29|97.93|101.29|97.93|101.29|97.93|101.29|97.93|0
1651531410000|2022-05-02 22:43:30|101.18|97.82|101.18|97.82|101.18|97.82|101.18|97.82|0
1651531430000|2022-05-02 22:43:50|101.23|97.87|101.23|97.87|101.23|97.87|101.23|97.87|0
1651531440000|2022-05-02 22:44:00|101.18|97.82|101.18|97.82|101.18|97.82|101.18|97.82|0
1651531460000|2022-05-02 22:44:20|101.23|97.87|101.18|97.82|101.23|97.87|101.18|97.82|0
1651531470000|2022-05-02 22:44:30|101.28|97.92|101.28|97.92|101.28|97.92|101.28|97.92|0
1651531500000|2022-05-02 22:45:00|101.33|97.97|101.43|98.07|101.43|98.07|101.33|97.97|0
1651531510000|2022-05-02 22:45:10|101.48|98.12|101.43|98.07|101.48|98.12|101.43|98.07|0
1651531520000|2022-05-02 22:45:20|101.38|98.02|101.33|97.97|101.38|98.02|101.33|97.97|0
1651531530000|2022-05-02 22:45:30|101.38|98.02|101.38|98.02|101.38|98.02|101.38|98.02|0
1651531540000|2022-05-02 22:45:40|101.43|98.07|101.43|98.07|101.43|98.07|101.43|98.07|0
1651531550000|2022-05-02 22:45:50|101.38|98.02|101.38|98.02|101.43|98.07|101.38|98.02|0
1651531570000|2022-05-02 22:46:10|101.43|98.07|101.43|98.07|101.43|98.07|101.43|98.07|0
1651531580000|2022-05-02 22:46:20|101.48|98.12|101.48|98.12|101.48|98.12|101.48|98.12|0
1651531640000|2022-05-02 22:47:20|101.53|98.17|101.53|98.17|101.58|98.22|101.53|98.17|0
1651531660000|2022-05-02 22:47:40|101.58|98.22|101.58|98.22|101.58|98.22|101.58|98.22|0
1651531710000|2022-05-02 22:48:30|101.48|98.12|101.48|98.12|101.48|98.12|101.48|98.12|0
1651531730000|2022-05-02 22:48:50|101.53|98.17|101.53|98.17|101.53|98.17|101.53|98.17|0
1651531740000|2022-05-02 22:49:00|101.58|98.22|101.53|98.17|101.58|98.22|101.48|98.12|0
1651531750000|2022-05-02 22:49:10|101.48|98.12|101.53|98.17|101.53|98.17|101.48|98.12|0
1651531760000|2022-05-02 22:49:20|101.48|98.12|101.48|98.12|101.48|98.12|101.48|98.12|0
1651531830000|2022-05-02 22:50:30|101.53|98.17|101.53|98.17|101.53|98.17|101.53|98.17|0
1651531840000|2022-05-02 22:50:40|101.58|98.22|101.68|98.32|101.68|98.32|101.58|98.22|0
1651531860000|2022-05-02 22:51:00|101.78|98.42|101.83|98.47|101.83|98.47|101.78|98.42|0
1651531870000|2022-05-02 22:51:10|101.98|98.62|101.93|98.57|101.98|98.62|101.93|98.57|0
1651531880000|2022-05-02 22:51:20|101.88|98.52|102.08|98.72|102.08|98.72|101.88|98.52|0
1651531890000|2022-05-02 22:51:30|102.13|98.77|102.13|98.77|102.13|98.77|102.13|98.77|0
1651531900000|2022-05-02 22:51:40|102.18|98.82|102.28|98.92|102.28|98.92|102.18|98.82|0
1651531920000|2022-05-02 22:52:00|102.18|98.82|102.28|98.92|102.28|98.92|102.18|98.82|0
1651531950000|2022-05-02 22:52:30|102.23|98.87|102.18|98.82|102.28|98.92|102.18|98.82|0
1651531960000|2022-05-02 22:52:40|102.23|98.87|102.18|98.82|102.23|98.87|102.18|98.82|0
1651531970000|2022-05-02 22:52:50|102.23|98.87|102.18|98.82|102.23|98.87|102.18|98.82|0
1651531990000|2022-05-02 22:53:10|102.28|98.92|102.28|98.92|102.28|98.92|102.28|98.92|0
1651532010000|2022-05-02 22:53:30|102.18|98.82|102.18|98.82|102.18|98.82|102.18|98.82|0
1651532020000|2022-05-02 22:53:40|102.23|98.87|102.23|98.87|102.23|98.87|102.23|98.87|0
1651532030000|2022-05-02 22:53:50|102.18|98.82|102.18|98.82|102.18|98.82|102.18|98.82|0
1651532040000|2022-05-02 22:54:00|102.08|98.72|102.08|98.72|102.13|98.77|102.08|98.72|0
1651532080000|2022-05-02 22:54:40|102.18|98.82|102.18|98.82|102.18|98.82|102.18|98.82|0
1651532090000|2022-05-02 22:54:50|102.13|98.77|102.13|98.77|102.13|98.77|102.13|98.77|0
1651532100000|2022-05-02 22:55:00|102.08|98.72|102.03|98.67|102.08|98.72|102.03|98.67|0
1651532110000|2022-05-02 22:55:10|101.93|98.57|101.88|98.52|101.93|98.57|101.88|98.52|0
1651532120000|2022-05-02 22:55:20|101.78|98.42|101.78|98.42|101.78|98.42|101.78|98.42|0
1651532130000|2022-05-02 22:55:30|101.72|98.36|101.72|98.36|101.72|98.36|101.72|98.36|0
1651532140000|2022-05-02 22:55:40|101.67|98.31|101.57|98.21|101.67|98.31|101.57|98.21|0
1651532150000|2022-05-02 22:55:50|101.52|98.16|101.52|98.16|101.52|98.16|101.52|98.16|0
1651532160000|2022-05-02 22:56:00|101.47|98.11|101.57|98.21|101.57|98.21|101.47|98.11|0
1651532170000|2022-05-02 22:56:10|101.47|98.11|101.47|98.11|101.47|98.11|101.47|98.11|0
1651532180000|2022-05-02 22:56:20|101.57|98.21|101.57|98.21|101.57|98.21|101.57|98.21|0
1651532200000|2022-05-02 22:56:40|101.67|98.31|101.67|98.31|101.67|98.31|101.67|98.31|0
1651532210000|2022-05-02 22:56:50|101.77|98.41|101.67|98.31|101.77|98.41|101.67|98.31|0
1651532220000|2022-05-02 22:57:00|101.77|98.41|101.67|98.31|101.77|98.41|101.67|98.31|0
1651532260000|2022-05-02 22:57:40|101.77|98.41|101.77|98.41|101.77|98.41|101.77|98.41|0
1651532270000|2022-05-02 22:57:50|101.87|98.51|101.87|98.51|101.87|98.51|101.87|98.51|0
1651532280000|2022-05-02 22:58:00|101.82|98.46|101.82|98.46|101.82|98.46|101.82|98.46|0
1651532290000|2022-05-02 22:58:10|101.77|98.41|101.67|98.31|101.77|98.41|101.67|98.31|0
1651532300000|2022-05-02 22:58:20|101.72|98.36|101.67|98.31|101.72|98.36|101.67|98.31|0
1651532340000|2022-05-02 22:59:00|101.77|98.41|101.67|98.31|101.77|98.41|101.67|98.31|0
1651532350000|2022-05-02 22:59:10|101.77|98.41|101.77|98.41|101.77|98.41|101.77|98.41|0
1651532370000|2022-05-02 22:59:30|101.67|98.31|101.67|98.31|101.67|98.31|101.67|98.31|0
1651532400000|2022-05-02 23:00:00|101.77|98.41|101.77|98.41|101.87|98.51|101.77|98.41|0
1651532410000|2022-05-02 23:00:10|101.92|98.56|102.07|98.71|102.07|98.71|101.92|98.56|0
1651532420000|2022-05-02 23:00:20|102.28|98.92|102.38|99.02|102.38|99.02|102.28|98.92|0
1651532430000|2022-05-02 23:00:30|102.43|99.07|102.28|98.92|102.43|99.07|102.28|98.92|0
1651532440000|2022-05-02 23:00:40|102.17|98.81|102.17|98.81|102.17|98.81|102.17|98.81|0
1651532450000|2022-05-02 23:00:50|102.12|98.76|102.12|98.76|102.12|98.76|102.12|98.76|0
1651532460000|2022-05-02 23:01:00|102.17|98.81|102.07|98.71|102.17|98.81|102.07|98.71|0
1651532480000|2022-05-02 23:01:20|102.38|99.02|102.38|99.02|102.38|99.02|102.38|99.02|0
1651532490000|2022-05-02 23:01:30|102.42|99.06|102.27|98.91|102.42|99.06|102.27|98.91|0
1651532500000|2022-05-02 23:01:40|102.22|98.86|102.27|98.91|102.27|98.91|102.22|98.86|0
1651532510000|2022-05-02 23:01:50|102.22|98.86|102.27|98.91|102.27|98.91|102.22|98.86|0
1651532520000|2022-05-02 23:02:00|102.48|99.12|102.37|99.01|102.48|99.12|102.37|99.01|0
1651532530000|2022-05-02 23:02:10|102.27|98.91|102.22|98.86|102.27|98.91|102.22|98.86|0
1651532540000|2022-05-02 23:02:20|102.17|98.81|102.27|98.91|102.27|98.91|102.17|98.81|0
1651532550000|2022-05-02 23:02:30|102.37|99.01|102.48|99.12|102.48|99.12|102.37|99.01|0
1651532560000|2022-05-02 23:02:40|102.58|99.22|102.58|99.22|102.58|99.22|102.58|99.22|0
1651532570000|2022-05-02 23:02:50|102.68|99.32|102.78|99.42|102.78|99.42|102.68|99.32|0
1651532580000|2022-05-02 23:03:00|103.08|99.72|103.19|99.83|103.19|99.83|103.08|99.72|0
1651532590000|2022-05-02 23:03:10|103.13|99.77|103.29|99.93|103.29|99.93|103.13|99.77|0
1651532600000|2022-05-02 23:03:20|103.39|100.03|103.19|99.83|103.39|100.03|103.19|99.83|0
1651532620000|2022-05-02 23:03:40|103.39|100.03|103.44|100.08|103.44|100.08|103.39|100.03|0
1651532630000|2022-05-02 23:03:50|103.39|100.03|103.39|100.03|103.39|100.03|103.39|100.03|0
1651532640000|2022-05-02 23:04:00|103.44|100.08|103.29|99.93|103.49|100.13|103.29|99.93|0
1651532650000|2022-05-02 23:04:10|103.18|99.82|103.08|99.72|103.18|99.82|103.08|99.72|0
1651532660000|2022-05-02 23:04:20|103.18|99.82|103.18|99.82|103.18|99.82|103.13|99.77|0
1651532670000|2022-05-02 23:04:30|103.13|99.77|103.13|99.77|103.13|99.77|103.13|99.77|0
1651532680000|2022-05-02 23:04:40|103.08|99.72|103.08|99.72|103.08|99.72|103.08|99.72|0
1651532710000|2022-05-02 23:05:10|103.18|99.82|103.08|99.72|103.18|99.82|103.08|99.72|0
1651532720000|2022-05-02 23:05:20|103.03|99.67|102.98|99.62|103.03|99.67|102.98|99.62|0
1651532740000|2022-05-02 23:05:40|102.93|99.57|102.88|99.52|102.93|99.57|102.88|99.52|0
1651532750000|2022-05-02 23:05:50|102.83|99.47|102.88|99.52|102.88|99.52|102.83|99.47|0
1651532760000|2022-05-02 23:06:00|102.82|99.46|102.88|99.52|102.88|99.52|102.82|99.46|0
1651532770000|2022-05-02 23:06:10|102.98|99.62|103.08|99.72|103.08|99.72|102.98|99.62|0
1651532780000|2022-05-02 23:06:20|103.03|99.67|103.08|99.72|103.08|99.72|102.98|99.62|0
1651532790000|2022-05-02 23:06:30|103.13|99.77|102.88|99.52|103.13|99.77|102.88|99.52|0
1651532800000|2022-05-02 23:06:40|102.93|99.57|102.98|99.62|102.98|99.62|102.93|99.57|0
1651532810000|2022-05-02 23:06:50|103.08|99.72|103.08|99.72|103.08|99.72|103.08|99.72|0
1651532820000|2022-05-02 23:07:00|103.03|99.67|103.08|99.72|103.08|99.72|103.03|99.67|0
1651532830000|2022-05-02 23:07:10|103.18|99.82|103.33|99.97|103.33|99.97|103.13|99.77|0
1651532840000|2022-05-02 23:07:20|103.38|100.02|103.38|100.02|103.38|100.02|103.28|99.92|0
1651532850000|2022-05-02 23:07:30|103.43|100.07|103.38|100.02|103.43|100.07|103.38|100.02|0
1651532860000|2022-05-02 23:07:40|103.43|100.07|103.43|100.07|103.43|100.07|103.43|100.07|0
1651532870000|2022-05-02 23:07:50|103.38|100.02|103.43|100.07|103.43|100.07|103.38|100.02|0
1651532890000|2022-05-02 23:08:10|103.38|100.02|103.49|100.13|103.49|100.13|103.38|100.02|0
1651532900000|2022-05-02 23:08:20|103.59|100.23|103.53|100.17|103.59|100.23|103.53|100.17|0
1651532910000|2022-05-02 23:08:30|103.59|100.23|103.59|100.23|103.59|100.23|103.59|100.23|0
1651532920000|2022-05-02 23:08:40|103.49|100.13|103.49|100.13|103.49|100.13|103.49|100.13|0
1651532930000|2022-05-02 23:08:50|103.38|100.02|103.38|100.02|103.38|100.02|103.38|100.02|0
1651532940000|2022-05-02 23:09:00|103.49|100.13|103.48|100.12|103.49|100.13|103.43|100.07|0
1651532960000|2022-05-02 23:09:20|103.59|100.23|103.59|100.23|103.59|100.23|103.59|100.23|0
1651532970000|2022-05-02 23:09:30|103.53|100.17|103.59|100.23|103.59|100.23|103.53|100.17|0
1651532980000|2022-05-02 23:09:40|103.53|100.17|103.38|100.02|103.53|100.17|103.38|100.02|0
1651532990000|2022-05-02 23:09:50|103.53|100.17|103.59|100.23|103.59|100.23|103.53|100.17|0
1651533000000|2022-05-02 23:10:00|103.53|100.17|103.53|100.17|103.53|100.17|103.53|100.17|0
1651533010000|2022-05-02 23:10:10|103.48|100.12|103.48|100.12|103.48|100.12|103.48|100.12|0
1651533020000|2022-05-02 23:10:20|103.28|99.92|103.28|99.92|103.28|99.92|103.28|99.92|0
1651533030000|2022-05-02 23:10:30|103.18|99.82|103.28|99.92|103.28|99.92|103.18|99.82|0
1651533040000|2022-05-02 23:10:40|103.33|99.97|103.28|99.92|103.33|99.97|103.28|99.92|0
1651533050000|2022-05-02 23:10:50|103.33|99.97|103.38|100.02|103.38|100.02|103.33|99.97|0
1651533060000|2022-05-02 23:11:00|103.48|100.12|103.43|100.07|103.48|100.12|103.43|100.07|0
1651533070000|2022-05-02 23:11:10|103.38|100.02|103.38|100.02|103.38|100.02|103.38|100.02|0
1651533080000|2022-05-02 23:11:20|103.43|100.07|103.43|100.07|103.43|100.07|103.43|100.07|0
1651533090000|2022-05-02 23:11:30|103.48|100.12|103.53|100.17|103.53|100.17|103.48|100.12|0
1651533100000|2022-05-02 23:11:40|103.48|100.12|103.48|100.12|103.53|100.17|103.38|100.02|0
1651533110000|2022-05-02 23:11:50|103.38|100.02|103.38|100.02|103.38|100.02|103.38|100.02|0
1651533130000|2022-05-02 23:12:10|103.48|100.12|103.43|100.07|103.48|100.12|103.43|100.07|0
1651533140000|2022-05-02 23:12:20|103.38|100.02|103.33|99.97|103.38|100.02|103.33|99.97|0
1651533150000|2022-05-02 23:12:30|103.28|99.92|103.18|99.82|103.28|99.92|103.18|99.82|0
1651533180000|2022-05-02 23:13:00|103.12|99.76|103.02|99.66|103.12|99.76|103.02|99.66|0
1651533190000|2022-05-02 23:13:10|102.97|99.61|103.07|99.71|103.07|99.71|102.97|99.61|0
1651533200000|2022-05-02 23:13:20|103.17|99.81|103.17|99.81|103.17|99.81|103.17|99.81|0
1651533210000|2022-05-02 23:13:30|103.12|99.76|103.12|99.76|103.12|99.76|103.12|99.76|0
1651533220000|2022-05-02 23:13:40|103.17|99.81|103.17|99.81|103.17|99.81|103.17|99.81|0
1651533240000|2022-05-02 23:14:00|103.22|99.86|103.22|99.86|103.22|99.86|103.22|99.86|0
1651533250000|2022-05-02 23:14:10|103.28|99.92|103.17|99.81|103.28|99.92|103.17|99.81|0
1651533280000|2022-05-02 23:14:40|103.12|99.76|103.12|99.76|103.12|99.76|103.12|99.76|0
1651533290000|2022-05-02 23:14:50|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651533300000|2022-05-02 23:15:00|103.02|99.66|103.02|99.66|103.02|99.66|103.02|99.66|0
1651533310000|2022-05-02 23:15:10|103.07|99.71|103.02|99.66|103.07|99.71|103.02|99.66|0
1651533330000|2022-05-02 23:15:30|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651533360000|2022-05-02 23:16:00|103.02|99.66|102.97|99.61|103.02|99.66|102.97|99.61|0
1651533370000|2022-05-02 23:16:10|103.02|99.66|103.02|99.66|103.02|99.66|103.02|99.66|0
1651533380000|2022-05-02 23:16:20|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651533420000|2022-05-02 23:17:00|103.02|99.66|103.02|99.66|103.02|99.66|103.02|99.66|0
1651533430000|2022-05-02 23:17:10|102.97|99.61|102.97|99.61|102.97|99.61|102.97|99.61|0
1651533460000|2022-05-02 23:17:40|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651533510000|2022-05-02 23:18:30|103.01|99.65|103.07|99.71|103.07|99.71|103.01|99.65|0
1651533520000|2022-05-02 23:18:40|103.17|99.81|103.07|99.71|103.17|99.81|103.07|99.71|0
1651533540000|2022-05-02 23:19:00|102.97|99.61|102.97|99.61|102.97|99.61|102.97|99.61|0
1651533560000|2022-05-02 23:19:20|102.96|99.6|102.96|99.6|102.96|99.6|102.96|99.6|0
1651533580000|2022-05-02 23:19:40|102.91|99.55|102.91|99.55|102.91|99.55|102.91|99.55|0
1651533590000|2022-05-02 23:19:50|102.96|99.6|102.96|99.6|102.96|99.6|102.96|99.6|0
1651533600000|2022-05-02 23:20:00|103.07|99.71|103.07|99.71|103.07|99.71|103.07|99.71|0
1651533620000|2022-05-02 23:20:20|102.96|99.6|102.96|99.6|102.96|99.6|102.96|99.6|0
1651533630000|2022-05-02 23:20:30|103.17|99.81|103.17|99.81|103.27|99.91|103.17|99.81|0
1651533640000|2022-05-02 23:20:40|103.37|100.01|103.37|100.01|103.47|100.11|103.37|100.01|0
1651533650000|2022-05-02 23:20:50|103.42|100.06|103.42|100.06|103.42|100.06|103.42|100.06|0
1651533660000|2022-05-02 23:21:00|103.37|100.01|103.47|100.11|103.47|100.11|103.37|100.01|0
1651533680000|2022-05-02 23:21:20|103.68|100.32|103.68|100.32|103.68|100.32|103.68|100.32|0
1651533690000|2022-05-02 23:21:30|103.78|100.42|103.93|100.57|103.98|100.62|103.78|100.42|0
1651533700000|2022-05-02 23:21:40|103.88|100.52|103.88|100.52|103.88|100.52|103.88|100.52|0
1651533710000|2022-05-02 23:21:50|103.78|100.42|103.78|100.42|103.78|100.42|103.78|100.42|0
1651533720000|2022-05-02 23:22:00|103.68|100.32|103.57|100.21|103.68|100.32|103.57|100.21|0
1651533730000|2022-05-02 23:22:10|103.52|100.16|103.37|100.01|103.52|100.16|103.37|100.01|0
1651533740000|2022-05-02 23:22:20|103.42|100.06|103.27|99.91|103.42|100.06|103.27|99.91|0
1651533750000|2022-05-02 23:22:30|103.32|99.96|103.37|100.01|103.37|100.01|103.32|99.96|0
1651533770000|2022-05-02 23:22:50|103.47|100.11|103.47|100.11|103.47|100.11|103.47|100.11|0
1651533780000|2022-05-02 23:23:00|103.52|100.16|103.57|100.21|103.57|100.21|103.52|100.16|0
1651533800000|2022-05-02 23:23:20|103.67|100.31|103.67|100.31|103.67|100.31|103.67|100.31|0
1651533830000|2022-05-02 23:23:50|103.57|100.21|103.47|100.11|103.62|100.26|103.47|100.11|0
1651533840000|2022-05-02 23:24:00|103.52|100.16|103.52|100.16|103.52|100.16|103.52|100.16|0
1651533850000|2022-05-02 23:24:10|103.47|100.11|103.37|100.01|103.47|100.11|103.37|100.01|0
1651533860000|2022-05-02 23:24:20|103.26|99.9|103.26|99.9|103.37|100.01|103.26|99.9|0
1651533870000|2022-05-02 23:24:30|103.37|100.01|103.37|100.01|103.37|100.01|103.37|100.01|0
1651533880000|2022-05-02 23:24:40|103.31|99.95|103.31|99.95|103.31|99.95|103.31|99.95|0
1651533890000|2022-05-02 23:24:50|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651533900000|2022-05-02 23:25:00|103.37|100.01|103.37|100.01|103.37|100.01|103.37|100.01|0
1651533910000|2022-05-02 23:25:10|103.47|100.11|103.52|100.16|103.52|100.16|103.47|100.11|0
1651533920000|2022-05-02 23:25:20|103.47|100.11|103.47|100.11|103.47|100.11|103.47|100.11|0
1651533950000|2022-05-02 23:25:50|103.36|100|103.36|100|103.36|100|103.36|100|0
1651533990000|2022-05-02 23:26:30|103.47|100.11|103.47|100.11|103.47|100.11|103.47|100.11|0
1651534000000|2022-05-02 23:26:40|103.51|100.15|103.57|100.21|103.57|100.21|103.51|100.15|0
1651534020000|2022-05-02 23:27:00|103.51|100.15|103.51|100.15|103.51|100.15|103.51|100.15|0
1651534030000|2022-05-02 23:27:10|103.57|100.21|103.51|100.15|103.62|100.26|103.51|100.15|0
1651534040000|2022-05-02 23:27:20|103.47|100.11|103.47|100.11|103.47|100.11|103.47|100.11|0
1651534050000|2022-05-02 23:27:30|103.46|100.1|103.46|100.1|103.46|100.1|103.46|100.1|0
1651534070000|2022-05-02 23:27:50|103.51|100.15|103.72|100.36|103.72|100.36|103.46|100.1|0
1651534080000|2022-05-02 23:28:00|103.62|100.26|103.62|100.26|103.62|100.26|103.62|100.26|0
1651534090000|2022-05-02 23:28:10|103.67|100.31|103.67|100.31|103.67|100.31|103.67|100.31|0
1651534100000|2022-05-02 23:28:20|103.72|100.36|103.72|100.36|103.72|100.36|103.67|100.31|0
1651534110000|2022-05-02 23:28:30|103.77|100.41|103.72|100.36|103.77|100.41|103.67|100.31|0
1651534120000|2022-05-02 23:28:40|103.46|100.1|103.26|99.9|103.46|100.1|103.26|99.9|0
1651534130000|2022-05-02 23:28:50|103.46|100.1|103.36|100|103.46|100.1|103.36|100|0
1651534140000|2022-05-02 23:29:00|103.26|99.9|103.46|100.1|103.46|100.1|103.26|99.9|0
1651534150000|2022-05-02 23:29:10|103.36|100|103.36|100|103.36|100|103.36|100|0
1651534160000|2022-05-02 23:29:20|103.41|100.05|103.46|100.1|103.51|100.15|103.41|100.05|0
1651534170000|2022-05-02 23:29:30|103.56|100.2|103.56|100.2|103.56|100.2|103.51|100.15|0
1651534180000|2022-05-02 23:29:40|103.67|100.31|103.67|100.31|103.67|100.31|103.67|100.31|0
1651534190000|2022-05-02 23:29:50|103.56|100.2|103.51|100.15|103.56|100.2|103.51|100.15|0
1651534200000|2022-05-02 23:30:00|103.46|100.1|103.41|100.05|103.46|100.1|103.41|100.05|0
1651534210000|2022-05-02 23:30:10|103.46|100.1|103.36|100|103.46|100.1|103.36|100|0
1651534220000|2022-05-02 23:30:20|103.26|99.9|103.36|100|103.36|100|103.26|99.9|0
1651534230000|2022-05-02 23:30:30|103.26|99.9|103.31|99.95|103.31|99.95|103.26|99.9|0
1651534240000|2022-05-02 23:30:40|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651534250000|2022-05-02 23:30:50|103.31|99.95|103.26|99.9|103.31|99.95|103.26|99.9|0
1651534260000|2022-05-02 23:31:00|103.2|99.84|103.2|99.84|103.26|99.9|103.2|99.84|0
1651534270000|2022-05-02 23:31:10|103.26|99.9|103.36|100|103.36|100|103.26|99.9|0
1651534280000|2022-05-02 23:31:20|103.46|100.1|103.36|100|103.46|100.1|103.31|99.95|0
1651534290000|2022-05-02 23:31:30|103.46|100.1|103.41|100.05|103.46|100.1|103.41|100.05|0
1651534310000|2022-05-02 23:31:50|103.36|100|103.36|100|103.36|100|103.36|100|0
1651534320000|2022-05-02 23:32:00|103.46|100.1|103.66|100.3|103.66|100.3|103.46|100.1|0
1651534330000|2022-05-02 23:32:10|103.51|100.15|103.46|100.1|103.51|100.15|103.46|100.1|0
1651534350000|2022-05-02 23:32:30|103.36|100|103.36|100|103.36|100|103.36|100|0
1651534370000|2022-05-02 23:32:50|103.41|100.05|103.46|100.1|103.46|100.1|103.41|100.05|0
1651534380000|2022-05-02 23:33:00|103.51|100.15|103.51|100.15|103.51|100.15|103.51|100.15|0
1651534390000|2022-05-02 23:33:10|103.56|100.2|103.61|100.25|103.61|100.25|103.56|100.2|0
1651534400000|2022-05-02 23:33:20|103.66|100.3|103.66|100.3|103.66|100.3|103.66|100.3|0
1651534410000|2022-05-02 23:33:30|103.56|100.2|103.56|100.2|103.56|100.2|103.56|100.2|0
1651534430000|2022-05-02 23:33:50|103.61|100.25|103.56|100.2|103.61|100.25|103.56|100.2|0
1651534450000|2022-05-02 23:34:10|103.51|100.15|103.51|100.15|103.51|100.15|103.51|100.15|0
1651534460000|2022-05-02 23:34:20|103.46|100.1|103.46|100.1|103.46|100.1|103.36|100|0
1651534470000|2022-05-02 23:34:30|103.36|100|103.25|99.89|103.36|100|103.25|99.89|0
1651534480000|2022-05-02 23:34:40|103.3|99.94|103.3|99.94|103.3|99.94|103.3|99.94|0
1651534490000|2022-05-02 23:34:50|103.25|99.89|103.36|100|103.36|100|103.25|99.89|0
1651534500000|2022-05-02 23:35:00|103.3|99.94|103.3|99.94|103.3|99.94|103.3|99.94|0
1651534510000|2022-05-02 23:35:10|103.35|99.99|103.3|99.94|103.35|99.99|103.3|99.94|0
1651534520000|2022-05-02 23:35:20|103.35|99.99|103.25|99.89|103.35|99.99|103.25|99.89|0
1651534530000|2022-05-02 23:35:30|103.15|99.79|103.25|99.89|103.25|99.89|103.15|99.79|0
1651534550000|2022-05-02 23:35:50|103.35|99.99|103.35|99.99|103.35|99.99|103.35|99.99|0
1651534560000|2022-05-02 23:36:00|103.25|99.89|103.25|99.89|103.25|99.89|103.25|99.89|0
1651534570000|2022-05-02 23:36:10|103.15|99.79|103.15|99.79|103.15|99.79|103.15|99.79|0
1651534610000|2022-05-02 23:36:50|103.2|99.84|103.25|99.89|103.25|99.89|103.2|99.84|0
1651534620000|2022-05-02 23:37:00|103.2|99.84|103.2|99.84|103.2|99.84|103.15|99.79|0
1651534640000|2022-05-02 23:37:20|103.25|99.89|103.25|99.89|103.25|99.89|103.25|99.89|0
1651534650000|2022-05-02 23:37:30|103.15|99.79|103.15|99.79|103.2|99.84|103.15|99.79|0
1651534660000|2022-05-02 23:37:40|103.05|99.69|103.05|99.69|103.05|99.69|103.05|99.69|0
1651534670000|2022-05-02 23:37:50|102.95|99.59|103.1|99.74|103.1|99.74|102.95|99.59|0
1651534680000|2022-05-02 23:38:00|103.05|99.69|103.05|99.69|103.05|99.69|103.05|99.69|0
1651534690000|2022-05-02 23:38:10|103.15|99.79|103.05|99.69|103.15|99.79|103.05|99.69|0
1651534700000|2022-05-02 23:38:20|102.99|99.63|102.89|99.53|102.99|99.63|102.89|99.53|0
1651534710000|2022-05-02 23:38:30|102.84|99.48|102.94|99.58|102.94|99.58|102.84|99.48|0
1651534730000|2022-05-02 23:38:50|103.05|99.69|102.84|99.48|103.05|99.69|102.84|99.48|0
1651534740000|2022-05-02 23:39:00|102.94|99.58|102.94|99.58|102.94|99.58|102.94|99.58|0
1651534750000|2022-05-02 23:39:10|102.99|99.63|103.05|99.69|103.05|99.69|102.99|99.63|0
1651534760000|2022-05-02 23:39:20|103.04|99.68|103.04|99.68|103.04|99.68|103.04|99.68|0
1651534770000|2022-05-02 23:39:30|102.94|99.58|102.84|99.48|102.94|99.58|102.84|99.48|0
1651534830000|2022-05-02 23:40:30|102.74|99.38|102.74|99.38|102.74|99.38|102.74|99.38|0
1651534850000|2022-05-02 23:40:50|102.54|99.18|102.64|99.28|102.64|99.28|102.54|99.18|0
1651534860000|2022-05-02 23:41:00|102.58|99.22|102.64|99.28|102.64|99.28|102.58|99.22|0
1651534880000|2022-05-02 23:41:20|102.74|99.38|102.69|99.33|102.74|99.38|102.69|99.33|0
1651534890000|2022-05-02 23:41:30|102.74|99.38|102.94|99.58|102.94|99.58|102.74|99.38|0
1651534900000|2022-05-02 23:41:40|102.89|99.53|102.84|99.48|102.89|99.53|102.84|99.48|0
1651534910000|2022-05-02 23:41:50|102.74|99.38|102.74|99.38|102.74|99.38|102.74|99.38|0
1651534920000|2022-05-02 23:42:00|102.79|99.43|102.74|99.38|102.79|99.43|102.74|99.38|0
1651534930000|2022-05-02 23:42:10|102.79|99.43|102.53|99.17|102.79|99.43|102.53|99.17|0
1651534940000|2022-05-02 23:42:20|102.43|99.07|102.53|99.17|102.53|99.17|102.43|99.07|0
1651534960000|2022-05-02 23:42:40|102.58|99.22|102.53|99.17|102.58|99.22|102.53|99.17|0
1651534970000|2022-05-02 23:42:50|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651535030000|2022-05-02 23:43:50|102.48|99.12|102.53|99.17|102.53|99.17|102.48|99.12|0
1651535040000|2022-05-02 23:44:00|102.48|99.12|102.43|99.07|102.48|99.12|102.43|99.07|0
1651535060000|2022-05-02 23:44:20|102.38|99.02|102.43|99.07|102.43|99.07|102.38|99.02|0
1651535070000|2022-05-02 23:44:30|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651535080000|2022-05-02 23:44:40|102.38|99.02|102.38|99.02|102.38|99.02|102.38|99.02|0
1651535090000|2022-05-02 23:44:50|102.33|98.97|102.33|98.97|102.38|99.02|102.33|98.97|0
1651535100000|2022-05-02 23:45:00|102.23|98.87|102.28|98.92|102.33|98.97|102.23|98.87|0
1651535110000|2022-05-02 23:45:10|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651535120000|2022-05-02 23:45:20|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651535140000|2022-05-02 23:45:40|102.33|98.97|102.33|98.97|102.33|98.97|102.33|98.97|0
1651535150000|2022-05-02 23:45:50|102.38|99.02|102.33|98.97|102.38|99.02|102.33|98.97|0
1651535190000|2022-05-02 23:46:30|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651535210000|2022-05-02 23:46:50|102.48|99.12|102.53|99.17|102.53|99.17|102.48|99.12|0
1651535220000|2022-05-02 23:47:00|102.43|99.07|102.43|99.07|102.43|99.07|102.43|99.07|0
1651535250000|2022-05-02 23:47:30|102.53|99.17|102.43|99.07|102.53|99.17|102.43|99.07|0
1651535260000|2022-05-02 23:47:40|102.48|99.12|102.48|99.12|102.48|99.12|102.48|99.12|0
1651535270000|2022-05-02 23:47:50|102.43|99.07|102.53|99.17|102.53|99.17|102.43|99.07|0
1651535280000|2022-05-02 23:48:00|102.63|99.27|102.68|99.32|102.68|99.32|102.63|99.27|0
1651535290000|2022-05-02 23:48:10|102.73|99.37|102.73|99.37|102.73|99.37|102.73|99.37|0
1651535300000|2022-05-02 23:48:20|102.63|99.27|102.73|99.37|102.73|99.37|102.63|99.27|0
1651535340000|2022-05-02 23:49:00|102.63|99.27|102.63|99.27|102.63|99.27|102.63|99.27|0
1651535350000|2022-05-02 23:49:10|102.73|99.37|102.73|99.37|102.73|99.37|102.73|99.37|0
1651535400000|2022-05-02 23:50:00|102.63|99.27|102.42|99.06|102.63|99.27|102.42|99.06|0
1651535410000|2022-05-02 23:50:10|102.32|98.96|102.22|98.86|102.32|98.96|102.22|98.86|0
1651535430000|2022-05-02 23:50:30|102.27|98.91|102.22|98.86|102.27|98.91|102.22|98.86|0
1651535440000|2022-05-02 23:50:40|102.42|99.06|102.57|99.21|102.57|99.21|102.42|99.06|0
1651535450000|2022-05-02 23:50:50|102.53|99.17|102.63|99.27|102.63|99.27|102.53|99.17|0
1651535460000|2022-05-02 23:51:00|102.52|99.16|102.42|99.06|102.52|99.16|102.42|99.06|0
1651535480000|2022-05-02 23:51:20|102.47|99.11|102.47|99.11|102.47|99.11|102.47|99.11|0
1651535500000|2022-05-02 23:51:40|102.52|99.16|102.52|99.16|102.52|99.16|102.52|99.16|0
1651535520000|2022-05-02 23:52:00|102.47|99.11|102.47|99.11|102.47|99.11|102.47|99.11|0
1651535530000|2022-05-02 23:52:10|102.52|99.16|102.47|99.11|102.52|99.16|102.47|99.11|0
1651535540000|2022-05-02 23:52:20|102.52|99.16|102.52|99.16|102.52|99.16|102.52|99.16|0
1651535570000|2022-05-02 23:52:50|102.57|99.21|102.62|99.26|102.62|99.26|102.57|99.21|0
1651535590000|2022-05-02 23:53:10|102.52|99.16|102.52|99.16|102.52|99.16|102.52|99.16|0
1651535640000|2022-05-02 23:54:00|102.62|99.26|102.52|99.16|102.62|99.26|102.52|99.16|0
1651535650000|2022-05-02 23:54:10|102.42|99.06|102.42|99.06|102.42|99.06|102.42|99.06|0
1651535660000|2022-05-02 23:54:20|102.32|98.96|102.37|99.01|102.37|99.01|102.32|98.96|0
1651535670000|2022-05-02 23:54:30|102.32|98.96|102.42|99.06|102.42|99.06|102.32|98.96|0
1651535680000|2022-05-02 23:54:40|102.37|99.01|102.32|98.96|102.37|99.01|102.32|98.96|0
1651535690000|2022-05-02 23:54:50|102.42|99.06|102.42|99.06|102.42|99.06|102.42|99.06|0
1651535720000|2022-05-02 23:55:20|102.47|99.11|102.52|99.16|102.52|99.16|102.47|99.11|0
1651535730000|2022-05-02 23:55:30|102.47|99.11|102.42|99.06|102.47|99.11|102.42|99.06|0
1651535760000|2022-05-02 23:56:00|102.52|99.16|102.52|99.16|102.52|99.16|102.52|99.16|0
1651535770000|2022-05-02 23:56:10|102.62|99.26|102.62|99.26|102.62|99.26|102.62|99.26|0
1651535790000|2022-05-02 23:56:30|102.52|99.16|102.52|99.16|102.57|99.21|102.52|99.16|0
1651535810000|2022-05-02 23:56:50|102.62|99.26|102.62|99.26|102.62|99.26|102.62|99.26|0
1651535820000|2022-05-02 23:57:00|102.67|99.31|102.77|99.41|102.77|99.41|102.67|99.31|0
1651535830000|2022-05-02 23:57:10|102.92|99.56|103.07|99.71|103.07|99.71|102.87|99.51|0
1651535840000|2022-05-02 23:57:20|103.23|99.87|103.43|100.07|103.43|100.07|103.23|99.87|0
1651535850000|2022-05-02 23:57:30|103.33|99.97|103.33|99.97|103.33|99.97|103.33|99.97|0
1651535860000|2022-05-02 23:57:40|103.43|100.07|103.38|100.02|103.43|100.07|103.33|99.97|0
1651535870000|2022-05-02 23:57:50|103.33|99.97|103.28|99.92|103.33|99.97|103.28|99.92|0
1651535880000|2022-05-02 23:58:00|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651535900000|2022-05-02 23:58:20|103.13|99.77|103.23|99.87|103.23|99.87|103.13|99.77|0
1651535910000|2022-05-02 23:58:30|103.33|99.97|103.33|99.97|103.33|99.97|103.28|99.92|0
1651535920000|2022-05-02 23:58:40|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651535930000|2022-05-02 23:58:50|103.33|99.97|103.33|99.97|103.33|99.97|103.33|99.97|0
1651535940000|2022-05-02 23:59:00|103.23|99.87|103.23|99.87|103.23|99.87|103.23|99.87|0
1651535950000|2022-05-02 23:59:10|103.02|99.66|103.02|99.66|103.02|99.66|103.02|99.66|0
1651535960000|2022-05-02 23:59:20|103.13|99.77|103.13|99.77|103.13|99.77|103.13|99.77|0
1651535970000|2022-05-02 23:59:30|103.17|99.81|103.23|99.87|103.23|99.87|103.17|99.81|0
1651535980000|2022-05-02 23:59:40|103.33|99.97|103.43|100.07|103.43|100.07|103.33|99.97|0
1651535990000|2022-05-02 23:59:50|103.53|100.17|103.68|100.32|103.68|100.32|103.53|100.17|0
1651536000000|2022-05-03 00:00:00|103.74|100.38|103.74|100.38|103.74|100.38|103.43|100.07|0
1651536010000|2022-05-03 00:00:10|103.84|100.48|103.84|100.48|103.84|100.48|103.74|100.38|0
1651536020000|2022-05-03 00:00:20|103.78|100.42|103.94|100.58|103.94|100.58|103.78|100.42|0
1651536030000|2022-05-03 00:00:30|104.25|100.89|104.14|100.78|104.25|100.89|104.14|100.78|0
1651536040000|2022-05-03 00:00:40|104.19|100.83|104.45|101.09|104.55|101.19|104.19|100.83|0
1651536050000|2022-05-03 00:00:50|104.55|101.19|104.45|101.09|104.55|101.19|104.45|101.09|0
1651536060000|2022-05-03 00:01:00|104.5|101.14|104.55|101.19|104.55|101.19|104.45|101.09|0
1651536070000|2022-05-03 00:01:10|104.66|101.3|105.27|101.91|105.27|101.91|104.66|101.3|0
1651536080000|2022-05-03 00:01:20|105.07|101.71|104.76|101.4|105.07|101.71|104.76|101.4|0
1651536090000|2022-05-03 00:01:30|104.45|101.09|104.35|100.99|104.45|101.09|104.25|100.89|0
1651536100000|2022-05-03 00:01:40|104.5|101.14|104.5|101.14|104.5|101.14|104.5|101.14|0
1651536110000|2022-05-03 00:01:50|104.35|100.99|104.35|100.99|104.35|100.99|104.25|100.89|0
1651536120000|2022-05-03 00:02:00|104.14|100.78|104.09|100.73|104.14|100.78|104.04|100.68|0
1651536130000|2022-05-03 00:02:10|104.04|100.68|103.94|100.58|104.04|100.68|103.94|100.58|0
1651536140000|2022-05-03 00:02:20|103.84|100.48|103.84|100.48|103.94|100.58|103.84|100.48|0
1651536150000|2022-05-03 00:02:30|103.88|100.52|103.84|100.48|103.88|100.52|103.84|100.48|0
1651536160000|2022-05-03 00:02:40|103.94|100.58|103.88|100.52|103.94|100.58|103.88|100.52|0
1651536170000|2022-05-03 00:02:50|103.94|100.58|103.88|100.52|103.94|100.58|103.88|100.52|0
1651536180000|2022-05-03 00:03:00|103.84|100.48|103.43|100.07|103.84|100.48|103.43|100.07|0
1651536190000|2022-05-03 00:03:10|103.27|99.91|103.22|99.86|103.27|99.91|103.22|99.86|0
1651536200000|2022-05-03 00:03:20|103.02|99.66|102.92|99.56|103.02|99.66|102.92|99.56|0
1651536210000|2022-05-03 00:03:30|103.02|99.66|103.12|99.76|103.12|99.76|102.97|99.61|0
1651536220000|2022-05-03 00:03:40|103.17|99.81|103.12|99.76|103.17|99.81|103.07|99.71|0
1651536230000|2022-05-03 00:03:50|103.43|100.07|103.37|100.01|103.43|100.07|103.37|100.01|0
1651536240000|2022-05-03 00:04:00|103.32|99.96|103.17|99.81|103.32|99.96|103.17|99.81|0
1651536250000|2022-05-03 00:04:10|103.12|99.76|103.22|99.86|103.27|99.91|103.12|99.76|0
1651536260000|2022-05-03 00:04:20|103.17|99.81|103.22|99.86|103.22|99.86|103.17|99.81|0
1651536270000|2022-05-03 00:04:30|103.17|99.81|103.17|99.81|103.17|99.81|103.17|99.81|0
1651536280000|2022-05-03 00:04:40|103.02|99.66|103.02|99.66|103.02|99.66|103.02|99.66|0
1651536290000|2022-05-03 00:04:50|102.92|99.56|102.96|99.6|102.96|99.6|102.92|99.56|0
1651536300000|2022-05-03 00:05:00|102.81|99.45|103.07|99.71|103.07|99.71|102.81|99.45|0
1651536310000|2022-05-03 00:05:10|103.22|99.86|103.37|100.01|103.37|100.01|103.22|99.86|0
1651536320000|2022-05-03 00:05:20|103.32|99.96|103.32|99.96|103.37|100.01|103.32|99.96|0
1651536330000|2022-05-03 00:05:30|103.42|100.06|103.57|100.21|103.57|100.21|103.42|100.06|0
1651536340000|2022-05-03 00:05:40|103.68|100.32|103.93|100.57|104.04|100.68|103.68|100.32|0
1651536350000|2022-05-03 00:05:50|103.83|100.47|103.93|100.57|103.93|100.57|103.83|100.47|0
1651536360000|2022-05-03 00:06:00|103.88|100.52|104.04|100.68|104.04|100.68|103.88|100.52|0
1651536370000|2022-05-03 00:06:10|103.93|100.57|103.83|100.47|103.93|100.57|103.83|100.47|0
1651536380000|2022-05-03 00:06:20|103.93|100.57|103.73|100.37|103.93|100.57|103.73|100.37|0
1651536390000|2022-05-03 00:06:30|104.04|100.68|104.08|100.72|104.08|100.72|104.04|100.68|0
1651536400000|2022-05-03 00:06:40|104.24|100.88|104.75|101.39|104.75|101.39|104.24|100.88|0
1651536410000|2022-05-03 00:06:50|104.7|101.34|104.65|101.29|104.7|101.34|104.6|101.24|0
1651536420000|2022-05-03 00:07:00|104.55|101.19|104.55|101.19|104.55|101.19|104.55|101.19|0
1651536430000|2022-05-03 00:07:10|104.65|101.29|104.65|101.29|104.65|101.29|104.65|101.29|0
1651536440000|2022-05-03 00:07:20|104.7|101.34|104.6|101.24|104.7|101.34|104.55|101.19|0
1651536450000|2022-05-03 00:07:30|104.55|101.19|104.55|101.19|104.55|101.19|104.55|101.19|0
1651536460000|2022-05-03 00:07:40|104.6|101.24|104.65|101.29|104.65|101.29|104.6|101.24|0
1651536470000|2022-05-03 00:07:50|104.55|101.19|104.55|101.19|104.55|101.19|104.44|101.08|0
1651536480000|2022-05-03 00:08:00|104.65|101.29|104.65|101.29|104.65|101.29|104.65|101.29|0
1651536500000|2022-05-03 00:08:20|104.7|101.34|104.55|101.19|104.7|101.34|104.55|101.19|0
1651536510000|2022-05-03 00:08:30|104.34|100.98|104.6|101.24|104.6|101.24|104.34|100.98|0
1651536520000|2022-05-03 00:08:40|104.65|101.29|105.06|101.7|105.06|101.7|104.65|101.29|0
1651536530000|2022-05-03 00:08:50|104.96|101.6|104.9|101.54|104.96|101.6|104.85|101.49|0
1651536540000|2022-05-03 00:09:00|104.85|101.49|104.96|101.6|104.96|101.6|104.85|101.49|0
1651536550000|2022-05-03 00:09:10|105.16|101.8|105.16|101.8|105.21|101.85|105.16|101.8|0
1651536560000|2022-05-03 00:09:20|105.27|101.91|105.06|101.7|105.27|101.91|105.06|101.7|0
1651536570000|2022-05-03 00:09:30|105.16|101.8|105.06|101.7|105.16|101.8|105.06|101.7|0
1651536580000|2022-05-03 00:09:40|105.16|101.8|105.21|101.85|105.21|101.85|105.06|101.7|0
1651536590000|2022-05-03 00:09:50|105.27|101.91|105.57|102.21|105.57|102.21|105.27|101.91|0
1651536600000|2022-05-03 00:10:00|105.52|102.16|105.47|102.11|105.52|102.16|105.47|102.11|0
1651536610000|2022-05-03 00:10:10|105.37|102.01|105.16|101.8|105.37|102.01|105.16|101.8|0
1651536620000|2022-05-03 00:10:20|105.21|101.85|105.16|101.8|105.21|101.85|105.16|101.8|0
1651536630000|2022-05-03 00:10:30|105.06|101.7|105.11|101.75|105.11|101.75|105.06|101.7|0
1651536640000|2022-05-03 00:10:40|105.06|101.7|105.06|101.7|105.06|101.7|105.06|101.7|0
1651536650000|2022-05-03 00:10:50|105.26|101.9|105.31|101.95|105.31|101.95|105.26|101.9|0
1651536660000|2022-05-03 00:11:00|105.26|101.9|105.26|101.9|105.26|101.9|105.26|101.9|0
1651536670000|2022-05-03 00:11:10|105.37|102.01|105.57|102.21|105.57|102.21|105.37|102.01|0
1651536680000|2022-05-03 00:11:20|105.47|102.11|105.47|102.11|105.47|102.11|105.47|102.11|0
1651536710000|2022-05-03 00:11:50|105.37|102.01|105.37|102.01|105.42|102.06|105.37|102.01|0
1651536720000|2022-05-03 00:12:00|105.42|102.06|105.37|102.01|105.42|102.06|105.37|102.01|0
1651536730000|2022-05-03 00:12:10|105.26|101.9|105.16|101.8|105.26|101.9|105.16|101.8|0
1651536740000|2022-05-03 00:12:20|105.21|101.85|105.16|101.8|105.21|101.85|105.16|101.8|0
1651536760000|2022-05-03 00:12:40|105.06|101.7|105.16|101.8|105.16|101.8|105.06|101.7|0
1651536770000|2022-05-03 00:12:50|105.26|101.9|105.26|101.9|105.31|101.95|105.26|101.9|0
1651536780000|2022-05-03 00:13:00|105.21|101.85|105.21|101.85|105.21|101.85|105.21|101.85|0
1651536790000|2022-05-03 00:13:10|105.16|101.8|105.16|101.8|105.26|101.9|105.16|101.8|0
1651536800000|2022-05-03 00:13:20|105.06|101.7|105.06|101.7|105.06|101.7|105.06|101.7|0
1651536810000|2022-05-03 00:13:30|104.95|101.59|105.06|101.7|105.06|101.7|104.95|101.59|0
1651536820000|2022-05-03 00:13:40|105|101.64|104.85|101.49|105|101.64|104.85|101.49|0
1651536830000|2022-05-03 00:13:50|104.75|101.39|104.69|101.33|104.75|101.39|104.69|101.33|0
1651536840000|2022-05-03 00:14:00|104.75|101.39|104.75|101.39|104.75|101.39|104.69|101.33|0
1651536850000|2022-05-03 00:14:10|104.64|101.28|104.54|101.18|104.64|101.28|104.54|101.18|0
1651536860000|2022-05-03 00:14:20|104.33|100.97|104.33|100.97|104.33|100.97|104.33|100.97|0
1651536870000|2022-05-03 00:14:30|104.54|101.18|104.54|101.18|104.54|101.18|104.54|101.18|0
1651536880000|2022-05-03 00:14:40|104.44|101.08|104.44|101.08|104.44|101.08|104.44|101.08|0
1651536900000|2022-05-03 00:15:00|104.33|100.97|104.33|100.97|104.33|100.97|104.33|100.97|0
1651536910000|2022-05-03 00:15:10|104.38|101.02|104.44|101.08|104.44|101.08|104.33|100.97|0
1651536920000|2022-05-03 00:15:20|104.54|101.18|104.54|101.18|104.54|101.18|104.54|101.18|0
1651536950000|2022-05-03 00:15:50|104.23|100.87|104.54|101.18|104.54|101.18|104.23|100.87|0
1651536960000|2022-05-03 00:16:00|104.48|101.12|104.54|101.18|104.54|101.18|104.48|101.12|0
1651536970000|2022-05-03 00:16:10|104.44|101.08|104.74|101.38|104.85|101.49|104.44|101.08|0
1651536980000|2022-05-03 00:16:20|104.85|101.49|104.9|101.54|104.9|101.54|104.79|101.43|0
1651536990000|2022-05-03 00:16:30|104.74|101.38|104.74|101.38|104.74|101.38|104.69|101.33|0
1651537000000|2022-05-03 00:16:40|104.69|101.33|104.85|101.49|104.85|101.49|104.69|101.33|0
1651537010000|2022-05-03 00:16:50|104.74|101.38|104.79|101.43|104.79|101.43|104.74|101.38|0
1651537020000|2022-05-03 00:17:00|104.74|101.38|104.54|101.18|104.74|101.38|104.54|101.18|0
1651537030000|2022-05-03 00:17:10|104.48|101.12|104.54|101.18|104.54|101.18|104.48|101.12|0
1651537040000|2022-05-03 00:17:20|104.59|101.23|104.59|101.23|104.59|101.23|104.59|101.23|0
1651537050000|2022-05-03 00:17:30|104.64|101.28|104.54|101.18|104.64|101.28|104.54|101.18|0
1651537060000|2022-05-03 00:17:40|104.59|101.23|104.54|101.18|104.59|101.23|104.54|101.18|0
1651537070000|2022-05-03 00:17:50|104.48|101.12|104.43|101.07|104.48|101.12|104.43|101.07|0
1651537080000|2022-05-03 00:18:00|104.54|101.18|104.64|101.28|104.64|101.28|104.54|101.18|0
1651537090000|2022-05-03 00:18:10|104.74|101.38|104.74|101.38|104.74|101.38|104.74|101.38|0
1651537100000|2022-05-03 00:18:20|104.64|101.28|104.74|101.38|104.74|101.38|104.64|101.28|0
1651537110000|2022-05-03 00:18:30|104.84|101.48|104.79|101.43|104.84|101.48|104.74|101.38|0
1651537120000|2022-05-03 00:18:40|104.84|101.48|104.84|101.48|104.84|101.48|104.79|101.43|0
1651537150000|2022-05-03 00:19:10|104.74|101.38|104.74|101.38|104.74|101.38|104.74|101.38|0
1651537160000|2022-05-03 00:19:20|103.6|100.24|103.44|100.08|103.6|100.24|103.44|100.08|0
1651537170000|2022-05-03 00:19:30|103.5|100.14|103.39|100.03|103.5|100.14|103.39|100.03|0
1651537180000|2022-05-03 00:19:40|103.44|100.08|103.39|100.03|103.44|100.08|103.39|100.03|0
1651537190000|2022-05-03 00:19:50|103.44|100.08|103.34|99.98|103.44|100.08|103.34|99.98|0
1651537200000|2022-05-03 00:20:00|103.29|99.93|103.19|99.83|103.29|99.93|103.19|99.83|0
1651537210000|2022-05-03 00:20:10|103.29|99.93|103.24|99.88|103.29|99.93|103.24|99.88|0
1651537220000|2022-05-03 00:20:20|103.09|99.73|102.88|99.52|103.09|99.73|102.88|99.52|0
1651537230000|2022-05-03 00:20:30|102.98|99.62|102.98|99.62|102.98|99.62|102.93|99.57|0
1651537240000|2022-05-03 00:20:40|102.93|99.57|102.88|99.52|102.98|99.62|102.88|99.52|0
1651537250000|2022-05-03 00:20:50|102.78|99.42|102.47|99.11|102.78|99.42|102.47|99.11|0
1651537260000|2022-05-03 00:21:00|102.37|99.01|102.42|99.06|102.42|99.06|102.27|98.91|0
1651537270000|2022-05-03 00:21:10|102.47|99.11|102.68|99.32|102.68|99.32|102.47|99.11|0
1651537280000|2022-05-03 00:21:20|102.47|99.11|102.47|99.11|102.47|99.11|102.42|99.06|0
1651537290000|2022-05-03 00:21:30|102.52|99.16|102.47|99.11|102.52|99.16|102.47|99.11|0
1651537300000|2022-05-03 00:21:40|102.52|99.16|102.32|98.96|102.52|99.16|102.32|98.96|0
1651537310000|2022-05-03 00:21:50|102.27|98.91|102.42|99.06|102.47|99.11|102.27|98.91|0
1651537320000|2022-05-03 00:22:00|102.37|99.01|102.27|98.91|102.37|99.01|102.17|98.81|0
1651537330000|2022-05-03 00:22:10|102.32|98.96|102.37|99.01|102.42|99.06|102.32|98.96|0
1651537340000|2022-05-03 00:22:20|102.47|99.11|102.37|99.01|102.47|99.11|102.37|99.01|0
1651537370000|2022-05-03 00:22:50|102.27|98.91|102.32|98.96|102.32|98.96|102.27|98.91|0
1651537380000|2022-05-03 00:23:00|102.27|98.91|102.47|99.11|102.47|99.11|102.27|98.91|0
1651537400000|2022-05-03 00:23:20|102.57|99.21|102.47|99.11|102.57|99.21|102.47|99.11|0
1651537410000|2022-05-03 00:23:30|102.67|99.31|102.88|99.52|102.88|99.52|102.67|99.31|0
1651537420000|2022-05-03 00:23:40|102.98|99.62|102.98|99.62|102.98|99.62|102.98|99.62|0
1651537430000|2022-05-03 00:23:50|103.18|99.82|103.18|99.82|103.18|99.82|103.18|99.82|0
1651537440000|2022-05-03 00:24:00|103.08|99.72|102.88|99.52|103.08|99.72|102.88|99.52|0
1651537450000|2022-05-03 00:24:10|102.98|99.62|102.98|99.62|102.98|99.62|102.98|99.62|0
1651537460000|2022-05-03 00:24:20|102.88|99.52|102.78|99.42|102.88|99.52|102.78|99.42|0
1651537470000|2022-05-03 00:24:30|102.88|99.52|102.88|99.52|102.88|99.52|102.88|99.52|0
1651537480000|2022-05-03 00:24:40|102.78|99.42|102.88|99.52|102.88|99.52|102.78|99.42|0
1651537490000|2022-05-03 00:24:50|102.78|99.42|102.78|99.42|102.78|99.42|102.78|99.42|0
1651537500000|2022-05-03 00:25:00|102.67|99.31|102.47|99.11|102.67|99.31|102.47|99.11|0
1651537510000|2022-05-03 00:25:10|102.27|98.91|102.42|99.06|102.42|99.06|102.27|98.91|0
1651537520000|2022-05-03 00:25:20|102.37|99.01|102.57|99.21|102.57|99.21|102.37|99.01|0
1651537530000|2022-05-03 00:25:30|102.47|99.11|102.47|99.11|102.47|99.11|102.47|99.11|0
1651537540000|2022-05-03 00:25:40|102.42|99.06|102.47|99.11|102.47|99.11|102.37|99.01|0
1651537550000|2022-05-03 00:25:50|102.67|99.31|102.57|99.21|102.67|99.31|102.57|99.21|0
1651537560000|2022-05-03 00:26:00|102.47|99.11|102.52|99.16|102.57|99.21|102.47|99.11|0
1651537570000|2022-05-03 00:26:10|102.47|99.11|102.47|99.11|102.47|99.11|102.47|99.11|0
1651537590000|2022-05-03 00:26:30|102.41|99.05|102.52|99.16|102.52|99.16|102.41|99.05|0
1651537600000|2022-05-03 00:26:40|102.57|99.21|102.88|99.52|102.92|99.56|102.57|99.21|0
1651537610000|2022-05-03 00:26:50|102.77|99.41|102.77|99.41|102.77|99.41|102.77|99.41|0
1651537620000|2022-05-03 00:27:00|102.82|99.46|102.92|99.56|102.92|99.56|102.82|99.46|0
1651537630000|2022-05-03 00:27:10|102.87|99.51|102.98|99.62|102.98|99.62|102.87|99.51|0
1651537640000|2022-05-03 00:27:20|102.77|99.41|102.77|99.41|102.82|99.46|102.77|99.41|0
1651537650000|2022-05-03 00:27:30|102.67|99.31|102.77|99.41|102.77|99.41|102.67|99.31|0
1651537660000|2022-05-03 00:27:40|102.67|99.31|102.67|99.31|102.67|99.31|102.67|99.31|0
1651537670000|2022-05-03 00:27:50|102.57|99.21|102.67|99.31|102.67|99.31|102.57|99.21|0
1651537680000|2022-05-03 00:28:00|102.57|99.21|102.62|99.26|102.62|99.26|102.57|99.21|0
1651537690000|2022-05-03 00:28:10|102.57|99.21|102.67|99.31|102.67|99.31|102.57|99.21|0
1651537700000|2022-05-03 00:28:20|102.77|99.41|102.87|99.51|102.87|99.51|102.77|99.41|0
1651537710000|2022-05-03 00:28:30|102.82|99.46|102.87|99.51|102.87|99.51|102.82|99.46|0
1651537730000|2022-05-03 00:28:50|102.98|99.62|102.98|99.62|102.98|99.62|102.98|99.62|0
1651537740000|2022-05-03 00:29:00|102.97|99.61|102.92|99.56|102.97|99.61|102.92|99.56|0
1651537750000|2022-05-03 00:29:10|102.87|99.51|102.87|99.51|102.87|99.51|102.87|99.51|0
1651537760000|2022-05-03 00:29:20|102.92|99.56|102.92|99.56|102.92|99.56|102.92|99.56|0
1651537770000|2022-05-03 00:29:30|102.97|99.61|103.13|99.77|103.13|99.77|102.97|99.61|0
1651537780000|2022-05-03 00:29:40|103.18|99.82|103.49|100.13|103.49|100.13|103.13|99.77|0
1651537790000|2022-05-03 00:29:50|103.43|100.07|103.38|100.02|103.43|100.07|103.38|100.02|0
1651537800000|2022-05-03 00:30:00|103.43|100.07|103.59|100.23|103.64|100.28|103.43|100.07|0
1651537810000|2022-05-03 00:30:10|103.49|100.13|103.49|100.13|103.49|100.13|103.49|100.13|0
1651537820000|2022-05-03 00:30:20|103.43|100.07|103.28|99.92|103.43|100.07|103.28|99.92|0
1651537830000|2022-05-03 00:30:30|103.38|100.02|103.38|100.02|103.38|100.02|103.38|100.02|0
1651537840000|2022-05-03 00:30:40|103.33|99.97|103.28|99.92|103.33|99.97|103.28|99.92|0
1651537850000|2022-05-03 00:30:50|103.23|99.87|103.18|99.82|103.28|99.92|103.18|99.82|0
1651537860000|2022-05-03 00:31:00|103.23|99.87|103.28|99.92|103.28|99.92|103.23|99.87|0
1651537870000|2022-05-03 00:31:10|103.38|100.02|103.28|99.92|103.38|100.02|103.28|99.92|0
1651537880000|2022-05-03 00:31:20|103.38|100.02|103.33|99.97|103.38|100.02|103.33|99.97|0
1651537890000|2022-05-03 00:31:30|103.38|100.02|103.33|99.97|103.38|100.02|103.33|99.97|0
1651537900000|2022-05-03 00:31:40|103.28|99.92|103.38|100.02|103.38|100.02|103.28|99.92|0
1651537910000|2022-05-03 00:31:50|103.28|99.92|103.38|100.02|103.38|100.02|103.28|99.92|0
1651537920000|2022-05-03 00:32:00|103.33|99.97|103.74|100.38|103.74|100.38|103.33|99.97|0
1651537930000|2022-05-03 00:32:10|103.79|100.43|103.74|100.38|103.79|100.43|103.74|100.38|0
1651537940000|2022-05-03 00:32:20|103.69|100.33|103.69|100.33|103.79|100.43|103.59|100.23|0
1651537950000|2022-05-03 00:32:30|103.63|100.27|103.79|100.43|103.79|100.43|103.63|100.27|0
1651537960000|2022-05-03 00:32:40|103.84|100.48|103.69|100.33|103.89|100.53|103.69|100.33|0
1651537970000|2022-05-03 00:32:50|103.79|100.43|104.2|100.84|104.2|100.84|103.79|100.43|0
1651537980000|2022-05-03 00:33:00|104.3|100.94|104.2|100.84|104.41|101.05|104.2|100.84|0
1651537990000|2022-05-03 00:33:10|104.1|100.74|104.51|101.15|104.51|101.15|104.1|100.74|0
1651538000000|2022-05-03 00:33:20|104.61|101.25|104.82|101.46|104.82|101.46|104.61|101.25|0
1651538010000|2022-05-03 00:33:30|104.72|101.36|104.82|101.46|104.82|101.46|104.72|101.36|0
1651538020000|2022-05-03 00:33:40|105.08|101.72|104.97|101.61|105.08|101.72|104.92|101.56|0
1651538030000|2022-05-03 00:33:50|105.03|101.67|104.72|101.36|105.03|101.67|104.72|101.36|0
1651538040000|2022-05-03 00:34:00|104.77|101.41|104.66|101.3|104.82|101.46|104.66|101.3|0
1651538050000|2022-05-03 00:34:10|104.72|101.36|104.92|101.56|104.92|101.56|104.72|101.36|0
1651538060000|2022-05-03 00:34:20|104.82|101.46|104.82|101.46|104.92|101.56|104.82|101.46|0
1651538070000|2022-05-03 00:34:30|104.92|101.56|104.82|101.46|104.92|101.56|104.82|101.46|0
1651538080000|2022-05-03 00:34:40|104.76|101.4|104.87|101.51|104.92|101.56|104.76|101.4|0
1651538090000|2022-05-03 00:34:50|104.76|101.4|104.72|101.36|104.82|101.46|104.72|101.36|0
1651538100000|2022-05-03 00:35:00|104.87|101.51|105.03|101.67|105.03|101.67|104.87|101.51|0
1651538110000|2022-05-03 00:35:10|105.07|101.71|105.13|101.77|105.13|101.77|105.03|101.67|0
1651538120000|2022-05-03 00:35:20|105.02|101.66|105.44|102.08|105.44|102.08|105.02|101.66|0
1651538130000|2022-05-03 00:35:30|105.54|102.18|105.49|102.13|105.54|102.18|105.44|102.08|0
1651538140000|2022-05-03 00:35:40|105.65|102.29|105.75|102.39|105.75|102.39|105.65|102.29|0
1651538150000|2022-05-03 00:35:50|105.59|102.23|105.65|102.29|105.65|102.29|105.59|102.23|0
1651538160000|2022-05-03 00:36:00|105.75|102.39|105.96|102.6|105.96|102.6|105.75|102.39|0
1651538170000|2022-05-03 00:36:10|105.85|102.49|105.44|102.08|105.85|102.49|105.44|102.08|0
1651538180000|2022-05-03 00:36:20|105.54|102.18|105.65|102.29|105.65|102.29|105.54|102.18|0
1651538190000|2022-05-03 00:36:30|105.44|102.08|105.28|101.92|105.44|102.08|105.28|101.92|0
1651538200000|2022-05-03 00:36:40|105.33|101.97|105.28|101.92|105.44|102.08|105.23|101.87|0
1651538210000|2022-05-03 00:36:50|105.33|101.97|105.33|101.97|105.44|102.08|105.28|101.92|0
1651538220000|2022-05-03 00:37:00|105.38|102.02|105.44|102.08|105.44|102.08|105.38|102.02|0
1651538230000|2022-05-03 00:37:10|105.33|101.97|105.13|101.77|105.33|101.97|105.13|101.77|0
1651538240000|2022-05-03 00:37:20|105.07|101.71|105.02|101.66|105.07|101.71|105.02|101.66|0
1651538250000|2022-05-03 00:37:30|105.07|101.71|105.02|101.66|105.07|101.71|105.02|101.66|0
1651538260000|2022-05-03 00:37:40|105.13|101.77|105.07|101.71|105.13|101.77|105.07|101.71|0
1651538270000|2022-05-03 00:37:50|105.13|101.77|105.23|101.87|105.23|101.87|105.13|101.77|0
1651538280000|2022-05-03 00:38:00|105.18|101.82|105.23|101.87|105.23|101.87|105.18|101.82|0
1651538290000|2022-05-03 00:38:10|105.18|101.82|105.02|101.66|105.18|101.82|105.02|101.66|0
1651538300000|2022-05-03 00:38:20|105.07|101.71|105.23|101.87|105.23|101.87|105.07|101.71|0
1651538310000|2022-05-03 00:38:30|105.17|101.81|105.17|101.81|105.17|101.81|105.12|101.76|0
1651538320000|2022-05-03 00:38:40|105.02|101.66|105.23|101.87|105.23|101.87|105.02|101.66|0
1651538330000|2022-05-03 00:38:50|105.02|101.66|105.02|101.66|105.02|101.66|105.02|101.66|0
1651538340000|2022-05-03 00:39:00|105.12|101.76|105.12|101.76|105.12|101.76|105.12|101.76|0
1651538360000|2022-05-03 00:39:20|105.02|101.66|105.02|101.66|105.02|101.66|105.02|101.66|0
1651538380000|2022-05-03 00:39:40|104.92|101.56|104.92|101.56|104.92|101.56|104.92|101.56|0
1651538400000|2022-05-03 00:40:00|105.12|101.76|105.23|101.87|105.23|101.87|105.12|101.76|0
1651538410000|2022-05-03 00:40:10|105.17|101.81|105.23|101.87|105.23|101.87|105.17|101.81|0
1651538420000|2022-05-03 00:40:20|105.12|101.76|105.12|101.76|105.12|101.76|105.02|101.66|0
1651538430000|2022-05-03 00:40:30|105.23|101.87|105.12|101.76|105.23|101.87|105.12|101.76|0
1651538440000|2022-05-03 00:40:40|105.17|101.81|105.23|101.87|105.23|101.87|105.17|101.81|0
1651538450000|2022-05-03 00:40:50|105.12|101.76|105.12|101.76|105.12|101.76|105.12|101.76|0
1651538460000|2022-05-03 00:41:00|105.02|101.66|104.92|101.56|105.02|101.66|104.92|101.56|0
1651538470000|2022-05-03 00:41:10|105.07|101.71|105.02|101.66|105.07|101.71|105.02|101.66|0
1651538480000|2022-05-03 00:41:20|105.12|101.76|105.12|101.76|105.12|101.76|105.12|101.76|0
1651538490000|2022-05-03 00:41:30|105.02|101.66|105.12|101.76|105.12|101.76|105.02|101.66|0
1651538510000|2022-05-03 00:41:50|105.02|101.66|105.02|101.66|105.02|101.66|105.02|101.66|0
1651538540000|2022-05-03 00:42:20|105.12|101.76|105.12|101.76|105.12|101.76|105.12|101.76|0
1651538560000|2022-05-03 00:42:40|105.02|101.66|105.12|101.76|105.12|101.76|105.02|101.66|0
1651538570000|2022-05-03 00:42:50|105.02|101.66|105.02|101.66|105.12|101.76|105.02|101.66|0
1651538590000|2022-05-03 00:43:10|105.12|101.76|105.12|101.76|105.12|101.76|105.12|101.76|0
1651538600000|2022-05-03 00:43:20|105.22|101.86|105.22|101.86|105.22|101.86|105.22|101.86|0
1651538610000|2022-05-03 00:43:30|105.64|102.28|105.95|102.59|106.05|102.69|105.64|102.28|0
1651538620000|2022-05-03 00:43:40|106.05|102.69|105.95|102.59|106.05|102.69|105.95|102.59|0
1651538630000|2022-05-03 00:43:50|105.85|102.49|105.95|102.59|105.95|102.59|105.85|102.49|0
1651538640000|2022-05-03 00:44:00|106.05|102.69|106.16|102.8|106.26|102.9|106.05|102.69|0
1651538650000|2022-05-03 00:44:10|106.21|102.85|105.85|102.49|106.31|102.95|105.85|102.49|0
1651538660000|2022-05-03 00:44:20|105.74|102.38|105.79|102.43|105.79|102.43|105.74|102.38|0
1651538670000|2022-05-03 00:44:30|105.74|102.38|105.85|102.49|105.85|102.49|105.74|102.38|0
1651538680000|2022-05-03 00:44:40|105.95|102.59|105.95|102.59|106.05|102.69|105.95|102.59|0
1651538690000|2022-05-03 00:44:50|106.16|102.8|106.1|102.74|106.16|102.8|106.1|102.74|0
1651538700000|2022-05-03 00:45:00|106.16|102.8|106.47|103.11|106.57|103.21|106.16|102.8|0
1651538710000|2022-05-03 00:45:10|106.37|103.01|106.47|103.11|106.47|103.11|106.31|102.95|0
1651538720000|2022-05-03 00:45:20|106.57|103.21|106.68|103.32|106.68|103.32|106.57|103.21|0
1651538730000|2022-05-03 00:45:30|106.78|103.42|106.89|103.53|106.89|103.53|106.57|103.21|0
1651538740000|2022-05-03 00:45:40|106.99|103.63|106.68|103.32|106.99|103.63|106.68|103.32|0
1651538750000|2022-05-03 00:45:50|106.47|103.11|106.89|103.53|106.89|103.53|106.47|103.11|0
1651538760000|2022-05-03 00:46:00|106.78|103.42|106.78|103.42|106.83|103.47|106.78|103.42|0
1651538770000|2022-05-03 00:46:10|106.89|103.53|107.1|103.74|107.1|103.74|106.89|103.53|0
1651538780000|2022-05-03 00:46:20|107.2|103.84|107.62|104.26|107.62|104.26|107.2|103.84|0
1651538790000|2022-05-03 00:46:30|107.73|104.37|107.73|104.37|107.73|104.37|107.73|104.37|0
1651538800000|2022-05-03 00:46:40|107.52|104.16|107.52|104.16|107.52|104.16|107.52|104.16|0
1651538810000|2022-05-03 00:46:50|107.41|104.05|107.1|103.74|107.41|104.05|107.1|103.74|0
1651538820000|2022-05-03 00:47:00|107.15|103.79|107.2|103.84|107.2|103.84|107.15|103.79|0
1651538830000|2022-05-03 00:47:10|107.31|103.95|107.1|103.74|107.31|103.95|107.1|103.74|0
1651538840000|2022-05-03 00:47:20|107.2|103.84|107.2|103.84|107.2|103.84|107.2|103.84|0
1651538850000|2022-05-03 00:47:30|107.25|103.89|107.25|103.89|107.31|103.95|107.25|103.89|0
1651538860000|2022-05-03 00:47:40|107.2|103.84|107.2|103.84|107.25|103.89|107.2|103.84|0
1651538890000|2022-05-03 00:48:10|107.09|103.73|107.2|103.84|107.2|103.84|107.09|103.73|0
1651538910000|2022-05-03 00:48:30|107.14|103.78|107.2|103.84|107.2|103.84|107.09|103.73|0
1651538920000|2022-05-03 00:48:40|107.3|103.94|107.3|103.94|107.3|103.94|107.3|103.94|0
1651538930000|2022-05-03 00:48:50|107.2|103.84|107.09|103.73|107.2|103.84|107.09|103.73|0
1651538940000|2022-05-03 00:49:00|106.88|103.52|107.04|103.68|107.14|103.78|106.88|103.52|0
1651538950000|2022-05-03 00:49:10|107.09|103.73|107.2|103.84|107.2|103.84|107.09|103.73|0
1651538960000|2022-05-03 00:49:20|107.09|103.73|107.09|103.73|107.2|103.84|107.09|103.73|0
1651538970000|2022-05-03 00:49:30|107.3|103.94|107.25|103.89|107.3|103.94|107.25|103.89|0
1651538980000|2022-05-03 00:49:40|107.14|103.78|107.09|103.73|107.14|103.78|107.09|103.73|0
1651539000000|2022-05-03 00:50:00|107.2|103.84|107.09|103.73|107.25|103.89|107.09|103.73|0
1651539010000|2022-05-03 00:50:10|107.04|103.68|107.04|103.68|107.04|103.68|107.04|103.68|0
1651539020000|2022-05-03 00:50:20|107.09|103.73|106.99|103.63|107.09|103.73|106.99|103.63|0
1651539030000|2022-05-03 00:50:30|106.93|103.57|106.88|103.52|106.93|103.57|106.88|103.52|0
1651539040000|2022-05-03 00:50:40|106.93|103.57|106.93|103.57|106.93|103.57|106.93|103.57|0
1651539050000|2022-05-03 00:50:50|106.88|103.52|106.88|103.52|106.93|103.57|106.88|103.52|0
1651539060000|2022-05-03 00:51:00|106.78|103.42|106.78|103.42|106.78|103.42|106.78|103.42|0
1651539070000|2022-05-03 00:51:10|106.72|103.36|106.57|103.21|106.72|103.36|106.57|103.21|0
1651539090000|2022-05-03 00:51:30|106.67|103.31|106.67|103.31|106.67|103.31|106.67|103.31|0
1651539110000|2022-05-03 00:51:50|106.78|103.42|106.78|103.42|106.78|103.42|106.78|103.42|0
1651539120000|2022-05-03 00:52:00|106.88|103.52|106.78|103.42|106.88|103.52|106.78|103.42|0
1651539130000|2022-05-03 00:52:10|106.83|103.47|106.83|103.47|106.88|103.52|106.83|103.47|0
1651539140000|2022-05-03 00:52:20|106.78|103.42|106.67|103.31|106.78|103.42|106.67|103.31|0
1651539150000|2022-05-03 00:52:30|106.57|103.21|106.67|103.31|106.72|103.36|106.57|103.21|0
1651539160000|2022-05-03 00:52:40|106.72|103.36|106.78|103.42|106.78|103.42|106.67|103.31|0
1651539170000|2022-05-03 00:52:50|106.88|103.52|106.88|103.52|106.88|103.52|106.88|103.52|0
1651539180000|2022-05-03 00:53:00|106.98|103.62|106.88|103.52|106.98|103.62|106.88|103.52|0
1651539190000|2022-05-03 00:53:10|106.98|103.62|107.03|103.67|107.03|103.67|106.98|103.62|0
1651539200000|2022-05-03 00:53:20|107.09|103.73|107.09|103.73|107.09|103.73|107.09|103.73|0
1651539210000|2022-05-03 00:53:30|107.14|103.78|107.19|103.83|107.19|103.83|107.14|103.78|0
1651539220000|2022-05-03 00:53:40|107.09|103.73|107.09|103.73|107.09|103.73|107.09|103.73|0
1651539230000|2022-05-03 00:53:50|107.14|103.78|107.09|103.73|107.14|103.78|107.09|103.73|0
1651539240000|2022-05-03 00:54:00|106.98|103.62|106.98|103.62|106.98|103.62|106.98|103.62|0
1651539250000|2022-05-03 00:54:10|107.09|103.73|106.98|103.62|107.14|103.78|106.98|103.62|0
1651539260000|2022-05-03 00:54:20|107.03|103.67|106.98|103.62|107.03|103.67|106.98|103.62|0
1651539270000|2022-05-03 00:54:30|106.67|103.31|106.72|103.36|106.77|103.41|106.67|103.31|0
1651539280000|2022-05-03 00:54:40|106.67|103.31|106.67|103.31|106.67|103.31|106.67|103.31|0
1651539300000|2022-05-03 00:55:00|106.72|103.36|106.88|103.52|106.88|103.52|106.72|103.36|0
1651539310000|2022-05-03 00:55:10|106.77|103.41|106.82|103.46|106.88|103.52|106.77|103.41|0
1651539320000|2022-05-03 00:55:20|106.77|103.41|106.72|103.36|106.77|103.41|106.72|103.36|0
1651539330000|2022-05-03 00:55:30|106.67|103.31|106.67|103.31|106.67|103.31|106.67|103.31|0
1651539340000|2022-05-03 00:55:40|106.77|103.41|106.67|103.31|106.77|103.41|106.67|103.31|0
1651539350000|2022-05-03 00:55:50|106.51|103.15|106.46|103.1|106.51|103.15|106.46|103.1|0
1651539360000|2022-05-03 00:56:00|106.56|103.2|106.56|103.2|106.56|103.2|106.46|103.1|0
1651539370000|2022-05-03 00:56:10|106.67|103.31|106.67|103.31|106.67|103.31|106.67|103.31|0
1651539380000|2022-05-03 00:56:20|106.77|103.41|106.77|103.41|106.77|103.41|106.77|103.41|0
1651539390000|2022-05-03 00:56:30|106.67|103.31|106.67|103.31|106.67|103.31|106.67|103.31|0
1651539400000|2022-05-03 00:56:40|106.77|103.41|106.77|103.41|106.77|103.41|106.77|103.41|0
1651539420000|2022-05-03 00:57:00|106.67|103.31|106.67|103.31|106.67|103.31|106.67|103.31|0
1651539430000|2022-05-03 00:57:10|106.56|103.2|106.56|103.2|106.72|103.36|106.56|103.2|0
1651539440000|2022-05-03 00:57:20|106.61|103.25|106.46|103.1|106.61|103.25|106.46|103.1|0
1651539450000|2022-05-03 00:57:30|106.35|102.99|106.4|103.04|106.4|103.04|106.35|102.99|0
1651539460000|2022-05-03 00:57:40|106.35|102.99|106.35|102.99|106.35|102.99|106.35|102.99|0
1651539480000|2022-05-03 00:58:00|106.3|102.94|106.4|103.04|106.4|103.04|106.3|102.94|0
1651539490000|2022-05-03 00:58:10|106.46|103.1|106.35|102.99|106.46|103.1|106.35|102.99|0
1651539500000|2022-05-03 00:58:20|106.46|103.1|106.46|103.1|106.46|103.1|106.46|103.1|0
1651539520000|2022-05-03 00:58:40|106.56|103.2|106.56|103.2|106.56|103.2|106.46|103.1|0
1651539530000|2022-05-03 00:58:50|106.66|103.3|106.61|103.25|106.66|103.3|106.61|103.25|0
1651539540000|2022-05-03 00:59:00|106.66|103.3|106.71|103.35|106.71|103.35|106.66|103.3|0
1651539550000|2022-05-03 00:59:10|106.66|103.3|106.4|103.04|106.66|103.3|106.4|103.04|0
1651539560000|2022-05-03 00:59:20|106.3|102.94|106.3|102.94|106.3|102.94|106.3|102.94|0
1651539570000|2022-05-03 00:59:30|106.35|102.99|106.3|102.94|106.35|102.99|106.3|102.94|0
1651539580000|2022-05-03 00:59:40|106.35|102.99|106.56|103.2|106.56|103.2|106.35|102.99|0
1651539590000|2022-05-03 00:59:50|106.5|103.14|106.56|103.2|106.56|103.2|106.5|103.14|0
1651539600000|2022-05-03 01:00:00|106.61|103.25|106.3|102.94|106.61|103.25|106.3|102.94|0
1651539610000|2022-05-03 01:00:10|106.25|102.89|106.45|103.09|106.45|103.09|106.25|102.89|0
1651539620000|2022-05-03 01:00:20|106.35|102.99|106.4|103.04|106.4|103.04|106.35|102.99|0
1651539630000|2022-05-03 01:00:30|106.35|102.99|106.35|102.99|106.4|103.04|106.35|102.99|0
1651539640000|2022-05-03 01:00:40|106.4|103.04|106.45|103.09|106.45|103.09|106.4|103.04|0
1651539650000|2022-05-03 01:00:50|106.56|103.2|106.56|103.2|106.56|103.2|106.56|103.2|0
1651539660000|2022-05-03 01:01:00|106.66|103.3|106.77|103.41|106.87|103.51|106.66|103.3|0
1651539670000|2022-05-03 01:01:10|106.98|103.62|107.13|103.77|107.13|103.77|106.92|103.56|0
1651539680000|2022-05-03 01:01:20|107.08|103.72|106.98|103.62|107.08|103.72|106.98|103.62|0
1651539690000|2022-05-03 01:01:30|106.87|103.51|106.98|103.62|106.98|103.62|106.87|103.51|0
1651539710000|2022-05-03 01:01:50|107.08|103.72|107.13|103.77|107.18|103.82|107.08|103.72|0
1651539720000|2022-05-03 01:02:00|107.08|103.72|107.18|103.82|107.18|103.82|107.08|103.72|0
1651539730000|2022-05-03 01:02:10|107.08|103.72|107.08|103.72|107.08|103.72|107.08|103.72|0
1651539740000|2022-05-03 01:02:20|107.18|103.82|107.18|103.82|107.18|103.82|107.18|103.82|0
1651539760000|2022-05-03 01:02:40|106.97|103.61|107.02|103.66|107.02|103.66|106.97|103.61|0
1651539770000|2022-05-03 01:02:50|106.97|103.61|106.76|103.4|106.97|103.61|106.76|103.4|0
1651539780000|2022-05-03 01:03:00|106.87|103.51|106.76|103.4|106.87|103.51|106.76|103.4|0
1651539790000|2022-05-03 01:03:10|106.81|103.45|106.66|103.3|106.81|103.45|106.66|103.3|0
1651539800000|2022-05-03 01:03:20|106.71|103.35|106.76|103.4|106.76|103.4|106.71|103.35|0
1651539810000|2022-05-03 01:03:30|106.87|103.51|106.81|103.45|106.87|103.51|106.81|103.45|0
1651539820000|2022-05-03 01:03:40|106.87|103.51|106.87|103.51|106.87|103.51|106.87|103.51|0
1651539830000|2022-05-03 01:03:50|106.97|103.61|106.87|103.51|106.97|103.61|106.87|103.51|0
1651539840000|2022-05-03 01:04:00|106.92|103.56|106.87|103.51|106.92|103.56|106.87|103.51|0
1651539850000|2022-05-03 01:04:10|106.92|103.56|106.97|103.61|106.97|103.61|106.87|103.51|0
1651539860000|2022-05-03 01:04:20|107.18|103.82|107.29|103.93|107.29|103.93|107.18|103.82|0
1651539870000|2022-05-03 01:04:30|107.23|103.87|107.13|103.77|107.23|103.87|107.13|103.77|0
1651539880000|2022-05-03 01:04:40|107.18|103.82|107.18|103.82|107.18|103.82|107.18|103.82|0
1651539890000|2022-05-03 01:04:50|107.23|103.87|107.18|103.82|107.23|103.87|107.18|103.82|0
1651539910000|2022-05-03 01:05:10|107.13|103.77|107.08|103.72|107.13|103.77|107.08|103.72|0
1651539930000|2022-05-03 01:05:30|106.97|103.61|107.02|103.66|107.02|103.66|106.97|103.61|0
1651539940000|2022-05-03 01:05:40|107.08|103.72|107.08|103.72|107.08|103.72|107.08|103.72|0
1651539950000|2022-05-03 01:05:50|107.13|103.77|107.13|103.77|107.13|103.77|107.08|103.72|0
1651539960000|2022-05-03 01:06:00|107.08|103.72|106.97|103.61|107.08|103.72|106.97|103.61|0
1651539970000|2022-05-03 01:06:10|107.08|103.72|107.02|103.66|107.08|103.72|107.02|103.66|0
1651539980000|2022-05-03 01:06:20|106.97|103.61|106.97|103.61|106.97|103.61|106.97|103.61|0
1651539990000|2022-05-03 01:06:30|106.87|103.51|106.81|103.45|106.87|103.51|106.76|103.4|0
1651540000000|2022-05-03 01:06:40|106.66|103.3|106.66|103.3|106.66|103.3|106.55|103.19|0
1651540010000|2022-05-03 01:06:50|106.6|103.24|106.55|103.19|106.6|103.24|106.55|103.19|0
1651540020000|2022-05-03 01:07:00|106.66|103.3|106.76|103.4|106.76|103.4|106.66|103.3|0
1651540030000|2022-05-03 01:07:10|106.86|103.5|106.76|103.4|106.86|103.5|106.76|103.4|0
1651540040000|2022-05-03 01:07:20|106.6|103.24|106.55|103.19|106.6|103.24|106.55|103.19|0
1651540050000|2022-05-03 01:07:30|106.65|103.29|106.65|103.29|106.65|103.29|106.6|103.24|0
1651540060000|2022-05-03 01:07:40|106.5|103.14|106.24|102.88|106.5|103.14|106.24|102.88|0
1651540070000|2022-05-03 01:07:50|106.13|102.77|106.18|102.82|106.18|102.82|106.13|102.77|0
1651540080000|2022-05-03 01:08:00|106.13|102.77|106.34|102.98|106.34|102.98|106.03|102.67|0
1651540090000|2022-05-03 01:08:10|106.13|102.77|106.18|102.82|106.24|102.88|106.13|102.77|0
1651540100000|2022-05-03 01:08:20|106.13|102.77|106.13|102.77|106.24|102.88|106.13|102.77|0
1651540110000|2022-05-03 01:08:30|106.34|102.98|106.34|102.98|106.34|102.98|106.34|102.98|0
1651540120000|2022-05-03 01:08:40|106.39|103.03|106.34|102.98|106.39|103.03|106.34|102.98|0
1651540130000|2022-05-03 01:08:50|106.39|103.03|106.44|103.08|106.44|103.08|106.39|103.03|0
1651540140000|2022-05-03 01:09:00|106.34|102.98|106.34|102.98|106.34|102.98|106.13|102.77|0
1651540150000|2022-05-03 01:09:10|106.29|102.93|106.55|103.19|106.55|103.19|106.29|102.93|0
1651540160000|2022-05-03 01:09:20|106.24|102.88|106.29|102.93|106.29|102.93|106.24|102.88|0
1651540170000|2022-05-03 01:09:30|106.39|103.03|106.44|103.08|106.44|103.08|106.34|102.98|0
1651540180000|2022-05-03 01:09:40|106.55|103.19|106.6|103.24|106.6|103.24|106.55|103.19|0
1651540190000|2022-05-03 01:09:50|106.55|103.19|106.44|103.08|106.6|103.24|106.44|103.08|0
1651540200000|2022-05-03 01:10:00|106.55|103.19|106.55|103.19|106.55|103.19|106.44|103.08|0
1651540210000|2022-05-03 01:10:10|106.65|103.29|106.65|103.29|106.65|103.29|106.65|103.29|0
1651540220000|2022-05-03 01:10:20|106.55|103.19|106.23|102.87|106.55|103.19|106.23|102.87|0
1651540230000|2022-05-03 01:10:30|106.34|102.98|106.49|103.13|106.49|103.13|106.34|102.98|0
1651540240000|2022-05-03 01:10:40|106.44|103.08|106.23|102.87|106.44|103.08|106.23|102.87|0
1651540250000|2022-05-03 01:10:50|106.34|102.98|106.34|102.98|106.34|102.98|106.34|102.98|0
1651540260000|2022-05-03 01:11:00|106.23|102.87|106.23|102.87|106.28|102.92|106.23|102.87|0
1651540270000|2022-05-03 01:11:10|106.13|102.77|105.92|102.56|106.13|102.77|105.92|102.56|0
1651540280000|2022-05-03 01:11:20|105.82|102.46|105.71|102.35|105.92|102.56|105.71|102.35|0
1651540290000|2022-05-03 01:11:30|105.61|102.25|105.66|102.3|105.66|102.3|105.61|102.25|0
1651540300000|2022-05-03 01:11:40|105.61|102.25|105.71|102.35|105.71|102.35|105.61|102.25|0
1651540310000|2022-05-03 01:11:50|105.61|102.25|105.71|102.35|105.71|102.35|105.61|102.25|0
1651540320000|2022-05-03 01:12:00|105.61|102.25|105.5|102.14|105.61|102.25|105.5|102.14|0
1651540330000|2022-05-03 01:12:10|105.61|102.25|105.61|102.25|105.61|102.25|105.61|102.25|0
1651540350000|2022-05-03 01:12:30|105.71|102.35|105.71|102.35|105.71|102.35|105.71|102.35|0
1651540370000|2022-05-03 01:12:50|105.61|102.25|105.61|102.25|105.61|102.25|105.61|102.25|0
1651540380000|2022-05-03 01:13:00|105.5|102.14|105.5|102.14|105.5|102.14|105.5|102.14|0
1651540390000|2022-05-03 01:13:10|105.4|102.04|105.4|102.04|105.4|102.04|105.29|101.93|0
1651540400000|2022-05-03 01:13:20|105.29|101.93|105.29|101.93|105.29|101.93|105.29|101.93|0
1651540410000|2022-05-03 01:13:30|105.19|101.83|105.19|101.83|105.19|101.83|105.19|101.83|0
1651540420000|2022-05-03 01:13:40|105.29|101.93|105.24|101.88|105.29|101.93|105.19|101.83|0
1651540430000|2022-05-03 01:13:50|105.29|101.93|105.4|102.04|105.4|102.04|105.29|101.93|0
1651540440000|2022-05-03 01:14:00|105.19|101.83|105.34|101.98|105.34|101.98|105.19|101.83|0
1651540450000|2022-05-03 01:14:10|105.4|102.04|105.5|102.14|105.5|102.14|105.4|102.04|0
1651540460000|2022-05-03 01:14:20|105.45|102.09|105.29|101.93|105.5|102.14|105.29|101.93|0
1651540470000|2022-05-03 01:14:30|105.45|102.09|105.4|102.04|105.45|102.09|105.4|102.04|0
1651540480000|2022-05-03 01:14:40|105.45|102.09|105.45|102.09|105.45|102.09|105.45|102.09|0
1651540490000|2022-05-03 01:14:50|105.5|102.14|105.5|102.14|105.5|102.14|105.5|102.14|0
1651540500000|2022-05-03 01:15:00|105.4|102.04|105.6|102.24|105.6|102.24|105.4|102.04|0
1651540510000|2022-05-03 01:15:10|105.65|102.29|105.6|102.24|105.65|102.29|105.6|102.24|0
1651540520000|2022-05-03 01:15:20|105.5|102.14|105.4|102.04|105.5|102.14|105.4|102.04|0
1651540530000|2022-05-03 01:15:30|105.5|102.14|105.19|101.83|105.5|102.14|105.19|101.83|0
1651540540000|2022-05-03 01:15:40|105.09|101.73|105.24|101.88|105.24|101.88|104.98|101.62|0
1651540550000|2022-05-03 01:15:50|105.19|101.83|105.08|101.72|105.19|101.83|105.08|101.72|0
1651540560000|2022-05-03 01:16:00|105.03|101.67|104.93|101.57|105.03|101.67|104.93|101.57|0
1651540570000|2022-05-03 01:16:10|104.88|101.52|104.77|101.41|104.88|101.52|104.77|101.41|0
1651540580000|2022-05-03 01:16:20|104.88|101.52|104.77|101.41|104.88|101.52|104.77|101.41|0
1651540590000|2022-05-03 01:16:30|104.88|101.52|104.77|101.41|104.88|101.52|104.77|101.41|0
1651540600000|2022-05-03 01:16:40|104.88|101.52|104.88|101.52|104.88|101.52|104.88|101.52|0
1651540610000|2022-05-03 01:16:50|104.98|101.62|104.88|101.52|104.98|101.62|104.88|101.52|0
1651540620000|2022-05-03 01:17:00|104.93|101.57|104.98|101.62|104.98|101.62|104.88|101.52|0
1651540630000|2022-05-03 01:17:10|104.88|101.52|104.67|101.31|104.88|101.52|104.67|101.31|0
1651540640000|2022-05-03 01:17:20|104.57|101.21|104.88|101.52|104.88|101.52|104.57|101.21|0
1651540650000|2022-05-03 01:17:30|104.82|101.46|104.77|101.41|104.82|101.46|104.77|101.41|0
1651540660000|2022-05-03 01:17:40|104.72|101.36|104.77|101.41|104.77|101.41|104.72|101.36|0
1651540670000|2022-05-03 01:17:50|104.88|101.52|104.77|101.41|104.88|101.52|104.72|101.36|0
1651540680000|2022-05-03 01:18:00|104.93|101.57|105.03|101.67|105.03|101.67|104.93|101.57|0
1651540690000|2022-05-03 01:18:10|104.77|101.41|104.67|101.31|104.77|101.41|104.67|101.31|0
1651540700000|2022-05-03 01:18:20|104.77|101.41|104.67|101.31|104.77|101.41|104.67|101.31|0
1651540710000|2022-05-03 01:18:30|104.77|101.41|104.72|101.36|104.77|101.41|104.67|101.31|0
1651540720000|2022-05-03 01:18:40|104.77|101.41|104.67|101.31|104.77|101.41|104.67|101.31|0
1651540730000|2022-05-03 01:18:50|104.77|101.41|104.77|101.41|104.77|101.41|104.77|101.41|0
1651540740000|2022-05-03 01:19:00|104.67|101.31|104.67|101.31|104.67|101.31|104.67|101.31|0
1651540750000|2022-05-03 01:19:10|104.36|101|104.36|101|104.36|101|104.36|101|0
1651540760000|2022-05-03 01:19:20|104.25|100.89|104.15|100.79|104.25|100.89|104.15|100.79|0
1651540770000|2022-05-03 01:19:30|104.05|100.69|104.05|100.69|104.15|100.79|104.05|100.69|0
1651540780000|2022-05-03 01:19:40|104.1|100.74|103.95|100.59|104.1|100.74|103.95|100.59|0
1651540790000|2022-05-03 01:19:50|103.89|100.53|103.89|100.53|103.89|100.53|103.89|100.53|0
1651540800000|2022-05-03 01:20:00|103.84|100.48|103.95|100.59|103.95|100.59|103.84|100.48|0
1651540810000|2022-05-03 01:20:10|103.89|100.53|104.15|100.79|104.15|100.79|103.89|100.53|0
1651540830000|2022-05-03 01:20:30|104.05|100.69|104.05|100.69|104.05|100.69|103.94|100.58|0
1651540840000|2022-05-03 01:20:40|104.1|100.74|104.25|100.89|104.25|100.89|104.1|100.74|0
1651540850000|2022-05-03 01:20:50|104.36|101|104.36|101|104.36|101|104.36|101|0
1651540860000|2022-05-03 01:21:00|104.25|100.89|104.46|101.1|104.46|101.1|104.25|100.89|0
1651540870000|2022-05-03 01:21:10|104.56|101.2|104.61|101.25|104.61|101.25|104.46|101.1|0
1651540880000|2022-05-03 01:21:20|104.67|101.31|104.56|101.2|104.67|101.31|104.56|101.2|0
1651540890000|2022-05-03 01:21:30|104.46|101.1|104.4|101.04|104.46|101.1|104.36|101|0
1651540900000|2022-05-03 01:21:40|104.36|101|104.36|101|104.4|101.04|104.36|101|0
1651540910000|2022-05-03 01:21:50|104.3|100.94|104.35|100.99|104.35|100.99|104.3|100.94|0
1651540920000|2022-05-03 01:22:00|104.25|100.89|104.25|100.89|104.35|100.99|104.25|100.89|0
1651540930000|2022-05-03 01:22:10|104.3|100.94|104.4|101.04|104.4|101.04|104.3|100.94|0
1651540940000|2022-05-03 01:22:20|104.46|101.1|104.46|101.1|104.46|101.1|104.46|101.1|0
1651540950000|2022-05-03 01:22:30|104.35|100.99|104.35|100.99|104.35|100.99|104.35|100.99|0
1651540960000|2022-05-03 01:22:40|104.4|101.04|104.4|101.04|104.4|101.04|104.4|101.04|0
1651540970000|2022-05-03 01:22:50|104.46|101.1|104.46|101.1|104.46|101.1|104.46|101.1|0
1651540980000|2022-05-03 01:23:00|104.56|101.2|104.56|101.2|104.56|101.2|104.56|101.2|0
1651540990000|2022-05-03 01:23:10|104.66|101.3|104.97|101.61|104.97|101.61|104.66|101.3|0
1651541000000|2022-05-03 01:23:20|104.87|101.51|104.77|101.41|104.87|101.51|104.77|101.41|0
1651541020000|2022-05-03 01:23:40|104.66|101.3|104.61|101.25|104.66|101.3|104.61|101.25|0
1651541030000|2022-05-03 01:23:50|104.56|101.2|104.61|101.25|104.61|101.25|104.56|101.2|0
1651541040000|2022-05-03 01:24:00|104.56|101.2|104.56|101.2|104.56|101.2|104.56|101.2|0
1651541050000|2022-05-03 01:24:10|104.66|101.3|104.81|101.45|104.82|101.46|104.66|101.3|0
1651541060000|2022-05-03 01:24:20|104.77|101.41|104.87|101.51|104.87|101.51|104.77|101.41|0
1651541070000|2022-05-03 01:24:30|104.77|101.41|104.87|101.51|104.87|101.51|104.77|101.41|0
1651541090000|2022-05-03 01:24:50|104.97|101.61|104.87|101.51|104.97|101.61|104.87|101.51|0
1651541100000|2022-05-03 01:25:00|104.97|101.61|104.66|101.3|104.97|101.61|104.66|101.3|0
1651541110000|2022-05-03 01:25:10|104.71|101.35|104.56|101.2|104.71|101.35|104.56|101.2|0
1651541120000|2022-05-03 01:25:20|104.45|101.09|104.45|101.09|104.45|101.09|104.45|101.09|0
1651541130000|2022-05-03 01:25:30|104.35|100.99|104.45|101.09|104.45|101.09|104.35|100.99|0
1651541140000|2022-05-03 01:25:40|104.5|101.14|104.56|101.2|104.56|101.2|104.5|101.14|0
1651541150000|2022-05-03 01:25:50|104.66|101.3|104.5|101.14|104.66|101.3|104.5|101.14|0
1651541160000|2022-05-03 01:26:00|104.56|101.2|104.66|101.3|104.66|101.3|104.56|101.2|0
1651541170000|2022-05-03 01:26:10|104.71|101.35|104.66|101.3|104.71|101.35|104.66|101.3|0
1651541180000|2022-05-03 01:26:20|104.71|101.35|104.87|101.51|104.87|101.51|104.71|101.35|0
1651541200000|2022-05-03 01:26:40|104.81|101.45|104.81|101.45|104.87|101.51|104.81|101.45|0
1651541210000|2022-05-03 01:26:50|104.76|101.4|104.81|101.45|104.81|101.45|104.76|101.4|0
1651541220000|2022-05-03 01:27:00|104.76|101.4|104.71|101.35|104.81|101.45|104.71|101.35|0
1651541230000|2022-05-03 01:27:10|104.66|101.3|104.56|101.2|104.66|101.3|104.56|101.2|0
1651541240000|2022-05-03 01:27:20|104.5|101.14|104.56|101.2|104.56|101.2|104.5|101.14|0
1651541250000|2022-05-03 01:27:30|104.6|101.24|104.6|101.24|104.6|101.24|104.6|101.24|0
1651541260000|2022-05-03 01:27:40|104.66|101.3|104.6|101.24|104.66|101.3|104.6|101.24|0
1651541270000|2022-05-03 01:27:50|104.55|101.19|104.45|101.09|104.55|101.19|104.45|101.09|0
1651541280000|2022-05-03 01:28:00|104.5|101.14|104.4|101.04|104.5|101.14|104.4|101.04|0
1651541290000|2022-05-03 01:28:10|104.45|101.09|104.5|101.14|104.55|101.19|104.45|101.09|0
1651541300000|2022-05-03 01:28:20|104.45|101.09|104.45|101.09|104.45|101.09|104.45|101.09|0
1651541310000|2022-05-03 01:28:30|104.4|101.04|104.24|100.88|104.4|101.04|104.24|100.88|0
1651541320000|2022-05-03 01:28:40|104.29|100.93|104.29|100.93|104.35|100.99|104.24|100.88|0
1651541330000|2022-05-03 01:28:50|104.24|100.88|104.35|100.99|104.35|100.99|104.24|100.88|0
1651541340000|2022-05-03 01:29:00|104.4|101.04|104.4|101.04|104.4|101.04|104.4|101.04|0
1651541350000|2022-05-03 01:29:10|104.5|101.14|104.76|101.4|104.76|101.4|104.5|101.14|0
1651541360000|2022-05-03 01:29:20|104.66|101.3|104.66|101.3|104.66|101.3|104.66|101.3|0
1651541370000|2022-05-03 01:29:30|104.55|101.19|104.55|101.19|104.55|101.19|104.45|101.09|0
1651541380000|2022-05-03 01:29:40|104.5|101.14|104.5|101.14|104.55|101.19|104.5|101.14|0
1651541390000|2022-05-03 01:29:50|104.55|101.19|104.5|101.14|104.55|101.19|104.5|101.14|0
1651541400000|2022-05-03 01:30:00|104.6|101.24|104.71|101.35|104.71|101.35|104.5|101.14|0
1651541410000|2022-05-03 01:30:10|104.76|101.4|104.76|101.4|104.81|101.45|104.76|101.4|0
1651541420000|2022-05-03 01:30:20|104.66|101.3|104.97|101.61|104.97|101.61|104.66|101.3|0
1651541430000|2022-05-03 01:30:30|105.02|101.66|105.12|101.76|105.12|101.76|105.02|101.66|0
1651541440000|2022-05-03 01:30:40|105.07|101.71|105.07|101.71|105.17|101.81|105.07|101.71|0
1651541450000|2022-05-03 01:30:50|105.17|101.81|105.17|101.81|105.38|102.02|105.17|101.81|0
1651541460000|2022-05-03 01:31:00|105.12|101.76|105.17|101.81|105.17|101.81|105.07|101.71|0
1651541470000|2022-05-03 01:31:10|104.86|101.5|104.86|101.5|104.86|101.5|104.86|101.5|0
1651541480000|2022-05-03 01:31:20|105.01|101.65|104.86|101.5|105.01|101.65|104.86|101.5|0
1651541490000|2022-05-03 01:31:30|104.81|101.45|104.76|101.4|104.86|101.5|104.76|101.4|0
1651541500000|2022-05-03 01:31:40|104.6|101.24|104.55|101.19|104.6|101.24|104.55|101.19|0
1651541510000|2022-05-03 01:31:50|104.5|101.14|104.39|101.03|104.5|101.14|104.39|101.03|0
1651541520000|2022-05-03 01:32:00|104.29|100.93|104.55|101.19|104.55|101.19|104.29|100.93|0
1651541530000|2022-05-03 01:32:10|104.65|101.29|104.55|101.19|104.65|101.29|104.55|101.19|0
1651541540000|2022-05-03 01:32:20|104.6|101.24|104.6|101.24|104.6|101.24|104.6|101.24|0
1651541550000|2022-05-03 01:32:30|104.65|101.29|104.76|101.4|104.86|101.5|104.65|101.29|0
1651541560000|2022-05-03 01:32:40|104.81|101.45|104.86|101.5|104.96|101.6|104.81|101.45|0
1651541570000|2022-05-03 01:32:50|104.96|101.6|104.96|101.6|104.96|101.6|104.96|101.6|0
1651541580000|2022-05-03 01:33:00|104.91|101.55|104.96|101.6|104.96|101.6|104.91|101.55|0
1651541590000|2022-05-03 01:33:10|104.91|101.55|104.86|101.5|104.96|101.6|104.86|101.5|0
1651541600000|2022-05-03 01:33:20|104.96|101.6|104.96|101.6|104.96|101.6|104.96|101.6|0
1651541610000|2022-05-03 01:33:30|105.01|101.65|104.96|101.6|105.01|101.65|104.96|101.6|0
1651541620000|2022-05-03 01:33:40|104.8|101.44|104.76|101.4|104.8|101.44|104.76|101.4|0
1651541630000|2022-05-03 01:33:50|104.8|101.44|104.75|101.39|104.86|101.5|104.75|101.39|0
1651541640000|2022-05-03 01:34:00|104.55|101.19|104.6|101.24|104.6|101.24|104.55|101.19|0
1651541650000|2022-05-03 01:34:10|104.65|101.29|104.75|101.39|104.75|101.39|104.65|101.29|0
1651541660000|2022-05-03 01:34:20|104.7|101.34|104.7|101.34|104.75|101.39|104.65|101.29|0
1651541680000|2022-05-03 01:34:40|104.75|101.39|104.75|101.39|104.75|101.39|104.7|101.34|0
1651541690000|2022-05-03 01:34:50|104.7|101.34|104.55|101.19|104.7|101.34|104.55|101.19|0
1651541700000|2022-05-03 01:35:00|104.49|101.13|104.6|101.24|104.6|101.24|104.44|101.08|0
1651541710000|2022-05-03 01:35:10|104.55|101.19|104.55|101.19|104.55|101.19|104.55|101.19|0
1651541720000|2022-05-03 01:35:20|104.6|101.24|104.65|101.29|104.65|101.29|104.55|101.19|0
1651541730000|2022-05-03 01:35:30|104.55|101.19|104.55|101.19|104.55|101.19|104.55|101.19|0
1651541740000|2022-05-03 01:35:40|104.6|101.24|104.65|101.29|104.7|101.34|104.6|101.24|0
1651541750000|2022-05-03 01:35:50|104.7|101.34|104.65|101.29|104.75|101.39|104.65|101.29|0
1651541760000|2022-05-03 01:36:00|104.7|101.34|104.55|101.19|104.7|101.34|104.55|101.19|0
1651541770000|2022-05-03 01:36:10|104.44|101.08|104.55|101.19|104.55|101.19|104.44|101.08|0
1651541810000|2022-05-03 01:36:50|104.44|101.08|104.55|101.19|104.55|101.19|104.44|101.08|0
1651541820000|2022-05-03 01:37:00|104.49|101.13|104.54|101.18|104.55|101.19|104.49|101.13|0
1651541830000|2022-05-03 01:37:10|104.44|101.08|104.59|101.23|104.59|101.23|104.44|101.08|0
1651541840000|2022-05-03 01:37:20|104.65|101.29|104.75|101.39|104.75|101.39|104.65|101.29|0
1651541850000|2022-05-03 01:37:30|104.65|101.29|104.54|101.18|104.65|101.29|104.54|101.18|0
1651541860000|2022-05-03 01:37:40|104.44|101.08|104.44|101.08|104.44|101.08|104.44|101.08|0
1651541870000|2022-05-03 01:37:50|104.34|100.98|104.03|100.67|104.34|100.98|104.03|100.67|0
1651541880000|2022-05-03 01:38:00|104.13|100.77|104.13|100.77|104.13|100.77|104.13|100.77|0
1651541890000|2022-05-03 01:38:10|104.23|100.87|104.44|101.08|104.44|101.08|104.23|100.87|0
1651541900000|2022-05-03 01:38:20|104.49|101.13|104.44|101.08|104.49|101.13|104.44|101.08|0
1651541910000|2022-05-03 01:38:30|104.54|101.18|104.65|101.29|104.65|101.29|104.54|101.18|0
1651541920000|2022-05-03 01:38:40|104.75|101.39|104.75|101.39|104.75|101.39|104.65|101.29|0
1651541930000|2022-05-03 01:38:50|104.65|101.29|104.65|101.29|104.65|101.29|104.54|101.18|0
1651541950000|2022-05-03 01:39:10|104.23|100.87|104.34|100.98|104.34|100.98|104.23|100.87|0
1651541960000|2022-05-03 01:39:20|104.39|101.03|104.34|100.98|104.39|101.03|104.34|100.98|0
1651541970000|2022-05-03 01:39:30|104.44|101.08|104.54|101.18|104.54|101.18|104.44|101.08|0
1651541980000|2022-05-03 01:39:40|104.65|101.29|104.59|101.23|104.65|101.29|104.59|101.23|0
1651541990000|2022-05-03 01:39:50|104.65|101.29|104.54|101.18|104.65|101.29|104.54|101.18|0
1651542000000|2022-05-03 01:40:00|104.44|101.08|104.54|101.18|104.59|101.23|104.44|101.08|0
1651542010000|2022-05-03 01:40:10|104.49|101.13|104.54|101.18|104.54|101.18|104.49|101.13|0
1651542020000|2022-05-03 01:40:20|104.59|101.23|104.75|101.39|104.75|101.39|104.59|101.23|0
1651542030000|2022-05-03 01:40:30|104.85|101.49|104.85|101.49|104.85|101.49|104.85|101.49|0
1651542040000|2022-05-03 01:40:40|104.9|101.54|105.06|101.7|105.06|101.7|104.85|101.49|0
1651542050000|2022-05-03 01:40:50|104.95|101.59|104.95|101.59|104.95|101.59|104.95|101.59|0
1651542060000|2022-05-03 01:41:00|105.06|101.7|104.95|101.59|105.06|101.7|104.95|101.59|0
1651542070000|2022-05-03 01:41:10|105.06|101.7|105.06|101.7|105.06|101.7|105.06|101.7|0
1651542080000|2022-05-03 01:41:20|105|101.64|105.06|101.7|105.16|101.8|105|101.64|0
1651542090000|2022-05-03 01:41:30|104.95|101.59|104.75|101.39|104.95|101.59|104.75|101.39|0
1651542100000|2022-05-03 01:41:40|104.54|101.18|104.49|101.13|104.54|101.18|104.44|101.08|0
1651542110000|2022-05-03 01:41:50|104.44|101.08|104.44|101.08|104.44|101.08|104.38|101.02|0
1651542120000|2022-05-03 01:42:00|104.38|101.02|104.38|101.02|104.38|101.02|104.38|101.02|0
1651542130000|2022-05-03 01:42:10|104.49|101.13|104.49|101.13|104.54|101.18|104.49|101.13|0
1651542140000|2022-05-03 01:42:20|104.44|101.08|104.44|101.08|104.44|101.08|104.44|101.08|0
1651542150000|2022-05-03 01:42:30|104.33|100.97|104.28|100.92|104.33|100.97|104.28|100.92|0
1651542160000|2022-05-03 01:42:40|104.33|100.97|104.33|100.97|104.33|100.97|104.33|100.97|0
1651542170000|2022-05-03 01:42:50|104.38|101.02|104.44|101.08|104.44|101.08|104.33|100.97|0
1651542180000|2022-05-03 01:43:00|104.38|101.02|104.33|100.97|104.38|101.02|104.33|100.97|0
1651542190000|2022-05-03 01:43:10|104.38|101.02|104.33|100.97|104.38|101.02|104.33|100.97|0
1651542200000|2022-05-03 01:43:20|104.38|101.02|104.23|100.87|104.38|101.02|104.23|100.87|0
1651542210000|2022-05-03 01:43:30|104.13|100.77|104.13|100.77|104.13|100.77|104.13|100.77|0
1651542220000|2022-05-03 01:43:40|104.02|100.66|104.02|100.66|104.02|100.66|104.02|100.66|0
1651542230000|2022-05-03 01:43:50|103.97|100.61|103.97|100.61|103.97|100.61|103.92|100.56|0
1651542240000|2022-05-03 01:44:00|103.82|100.46|103.87|100.51|103.92|100.56|103.82|100.46|0
1651542250000|2022-05-03 01:44:10|103.82|100.46|103.61|100.25|103.82|100.46|103.61|100.25|0
1651542260000|2022-05-03 01:44:20|103.51|100.15|103.56|100.2|103.71|100.35|103.51|100.15|0
1651542270000|2022-05-03 01:44:30|103.71|100.35|103.76|100.4|103.82|100.46|103.71|100.35|0
1651542280000|2022-05-03 01:44:40|103.71|100.35|103.82|100.46|103.82|100.46|103.71|100.35|0
1651542300000|2022-05-03 01:45:00|103.92|100.56|104.02|100.66|104.02|100.66|103.92|100.56|0
1651542310000|2022-05-03 01:45:10|103.92|100.56|104.07|100.71|104.07|100.71|103.92|100.56|0
1651542320000|2022-05-03 01:45:20|104.02|100.66|104.07|100.71|104.07|100.71|104.02|100.66|0
1651542330000|2022-05-03 01:45:30|104.02|100.66|104.43|101.07|104.43|101.07|104.02|100.66|0
1651542340000|2022-05-03 01:45:40|104.33|100.97|104.23|100.87|104.33|100.97|104.23|100.87|0
1651542350000|2022-05-03 01:45:50|104.33|100.97|104.28|100.92|104.33|100.97|104.28|100.92|0
1651542360000|2022-05-03 01:46:00|104.23|100.87|104.43|101.07|104.43|101.07|104.23|100.87|0
1651542370000|2022-05-03 01:46:10|104.38|101.02|104.43|101.07|104.43|101.07|104.38|101.02|0
1651542380000|2022-05-03 01:46:20|104.54|101.18|104.53|101.17|104.54|101.18|104.53|101.17|0
1651542390000|2022-05-03 01:46:30|104.43|101.07|104.48|101.12|104.53|101.17|104.43|101.07|0
1651542400000|2022-05-03 01:46:40|104.53|101.17|104.43|101.07|104.53|101.17|104.43|101.07|0
1651542410000|2022-05-03 01:46:50|104.48|101.12|104.43|101.07|104.48|101.12|104.38|101.02|0
1651542420000|2022-05-03 01:47:00|104.48|101.12|104.74|101.38|104.74|101.38|104.48|101.12|0
1651542430000|2022-05-03 01:47:10|104.95|101.59|105.26|101.9|105.26|101.9|104.95|101.59|0
1651542440000|2022-05-03 01:47:20|105.36|102|105.41|102.05|105.41|102.05|105.26|101.9|0
1651542450000|2022-05-03 01:47:30|105.47|102.11|105.47|102.11|105.47|102.11|105.41|102.05|0
1651542460000|2022-05-03 01:47:40|105.52|102.16|105.57|102.21|105.62|102.26|105.52|102.16|0
1651542470000|2022-05-03 01:47:50|105.67|102.31|105.67|102.31|105.67|102.31|105.67|102.31|0
1651542480000|2022-05-03 01:48:00|105.88|102.52|106.09|102.73|106.09|102.73|105.88|102.52|0
1651542490000|2022-05-03 01:48:10|106.03|102.67|105.78|102.42|106.09|102.73|105.78|102.42|0
1651542500000|2022-05-03 01:48:20|105.98|102.62|105.98|102.62|105.98|102.62|105.88|102.52|0
1651542510000|2022-05-03 01:48:30|105.88|102.52|105.98|102.62|105.98|102.62|105.88|102.52|0
1651542520000|2022-05-03 01:48:40|106.09|102.73|106.3|102.94|106.3|102.94|106.09|102.73|0
1651542540000|2022-05-03 01:49:00|106.19|102.83|106.03|102.67|106.19|102.83|105.98|102.62|0
1651542550000|2022-05-03 01:49:10|105.98|102.62|105.88|102.52|105.98|102.62|105.88|102.52|0
1651542560000|2022-05-03 01:49:20|105.98|102.62|105.98|102.62|105.98|102.62|105.78|102.42|0
1651542570000|2022-05-03 01:49:30|105.93|102.57|105.93|102.57|105.98|102.62|105.93|102.57|0
1651542580000|2022-05-03 01:49:40|105.88|102.52|106.09|102.73|106.09|102.73|105.88|102.52|0
1651542590000|2022-05-03 01:49:50|105.88|102.52|105.98|102.62|105.98|102.62|105.88|102.52|0
1651542600000|2022-05-03 01:50:00|106.09|102.73|106.24|102.88|106.24|102.88|106.09|102.73|0
1651542610000|2022-05-03 01:50:10|106.19|102.83|106.19|102.83|106.24|102.88|106.19|102.83|0
1651542620000|2022-05-03 01:50:20|106.3|102.94|106.71|103.35|106.71|103.35|106.19|102.83|0
1651542630000|2022-05-03 01:50:30|106.76|103.4|106.82|103.46|106.82|103.46|106.71|103.35|0
1651542640000|2022-05-03 01:50:40|106.92|103.56|106.92|103.56|107.03|103.67|106.92|103.56|0
1651542650000|2022-05-03 01:50:50|107.03|103.67|107.03|103.67|107.03|103.67|107.03|103.67|0
1651542660000|2022-05-03 01:51:00|107.08|103.72|107.18|103.82|107.24|103.88|107.08|103.72|0
1651542670000|2022-05-03 01:51:10|107.34|103.98|107.24|103.88|107.39|104.03|107.24|103.88|0
1651542680000|2022-05-03 01:51:20|107.29|103.93|107.34|103.98|107.34|103.98|107.29|103.93|0
1651542690000|2022-05-03 01:51:30|107.24|103.88|107.24|103.88|107.24|103.88|107.18|103.82|0
1651542700000|2022-05-03 01:51:40|107.18|103.82|107.18|103.82|107.24|103.88|107.13|103.77|0
1651542710000|2022-05-03 01:51:50|107.24|103.88|107.55|104.19|107.55|104.19|107.24|103.88|0
1651542720000|2022-05-03 01:52:00|107.97|104.61|108.29|104.93|108.5|105.14|107.97|104.61|0
1651542730000|2022-05-03 01:52:10|108.34|104.98|108.18|104.82|108.34|104.98|108.18|104.82|0
1651542740000|2022-05-03 01:52:20|107.97|104.61|107.97|104.61|107.97|104.61|107.97|104.61|0
1651542750000|2022-05-03 01:52:30|107.87|104.51|107.76|104.4|107.87|104.51|107.76|104.4|0
1651542760000|2022-05-03 01:52:40|107.87|104.51|107.55|104.19|107.87|104.51|107.44|104.08|0
1651542770000|2022-05-03 01:52:50|107.65|104.29|107.65|104.29|107.65|104.29|107.65|104.29|0
1651542780000|2022-05-03 01:53:00|107.87|104.51|107.65|104.29|107.87|104.51|107.65|104.29|0
1651542790000|2022-05-03 01:53:10|107.55|104.19|107.55|104.19|107.55|104.19|107.55|104.19|0
1651542800000|2022-05-03 01:53:20|107.44|104.08|107.44|104.08|107.44|104.08|107.44|104.08|0
1651542810000|2022-05-03 01:53:30|107.39|104.03|107.34|103.98|107.39|104.03|107.34|103.98|0
1651542820000|2022-05-03 01:53:40|107.23|103.87|107.13|103.77|107.23|103.87|107.13|103.77|0
1651542830000|2022-05-03 01:53:50|107.23|103.87|107.65|104.29|107.65|104.29|107.23|103.87|0
1651542840000|2022-05-03 01:54:00|107.55|104.19|107.76|104.4|107.76|104.4|107.55|104.19|0
1651542850000|2022-05-03 01:54:10|107.65|104.29|107.55|104.19|107.65|104.29|107.55|104.19|0
1651542860000|2022-05-03 01:54:20|107.49|104.13|107.55|104.19|107.55|104.19|107.49|104.13|0
1651542870000|2022-05-03 01:54:30|107.44|104.08|107.44|104.08|107.44|104.08|107.44|104.08|0
1651542880000|2022-05-03 01:54:40|107.13|103.77|107.13|103.77|107.13|103.77|107.02|103.66|0
1651542890000|2022-05-03 01:54:50|107.23|103.87|107.28|103.92|107.28|103.92|107.23|103.87|0
1651542900000|2022-05-03 01:55:00|107.23|103.87|107.23|103.87|107.23|103.87|107.23|103.87|0
1651542910000|2022-05-03 01:55:10|107.28|103.92|107.13|103.77|107.28|103.92|107.07|103.71|0
1651542920000|2022-05-03 01:55:20|107.07|103.71|107.28|103.92|107.34|103.98|107.07|103.71|0
1651542930000|2022-05-03 01:55:30|107.34|103.98|107.34|103.98|107.34|103.98|107.34|103.98|0
1651542940000|2022-05-03 01:55:40|107.23|103.87|107.23|103.87|107.34|103.98|107.23|103.87|0
1651542950000|2022-05-03 01:55:50|107.13|103.77|107.13|103.77|107.13|103.77|107.13|103.77|0
1651542960000|2022-05-03 01:56:00|107.23|103.87|107.23|103.87|107.23|103.87|107.23|103.87|0
1651542970000|2022-05-03 01:56:10|107.13|103.77|107.13|103.77|107.13|103.77|107.13|103.77|0
1651542980000|2022-05-03 01:56:20|107.07|103.71|107.02|103.66|107.13|103.77|107.02|103.66|0
1651542990000|2022-05-03 01:56:30|107.13|103.77|107.23|103.87|107.23|103.87|107.13|103.77|0
1651543000000|2022-05-03 01:56:40|107.13|103.77|107.13|103.77|107.13|103.77|107.13|103.77|0
1651543010000|2022-05-03 01:56:50|107.18|103.82|107.13|103.77|107.18|103.82|107.13|103.77|0
1651543020000|2022-05-03 01:57:00|107.12|103.76|106.92|103.56|107.12|103.76|106.92|103.56|0
1651543030000|2022-05-03 01:57:10|106.86|103.5|106.92|103.56|106.92|103.56|106.86|103.5|0
1651543040000|2022-05-03 01:57:20|106.91|103.55|106.81|103.45|107.02|103.66|106.81|103.45|0
1651543050000|2022-05-03 01:57:30|106.55|103.19|106.6|103.24|106.6|103.24|106.55|103.19|0
1651543060000|2022-05-03 01:57:40|106.71|103.35|106.6|103.24|106.76|103.4|106.6|103.24|0
1651543070000|2022-05-03 01:57:50|107.02|103.66|107.33|103.97|107.33|103.97|107.02|103.66|0
1651543080000|2022-05-03 01:58:00|107.44|104.08|107.49|104.13|107.49|104.13|107.44|104.08|0
1651543090000|2022-05-03 01:58:10|107.54|104.18|107.54|104.18|107.54|104.18|107.54|104.18|0
1651543100000|2022-05-03 01:58:20|107.44|104.08|107.44|104.08|107.44|104.08|107.33|103.97|0
1651543110000|2022-05-03 01:58:30|107.33|103.97|107.28|103.92|107.33|103.97|107.23|103.87|0
1651543120000|2022-05-03 01:58:40|107.23|103.87|107.12|103.76|107.23|103.87|107.12|103.76|0
1651543130000|2022-05-03 01:58:50|107.17|103.81|107.23|103.87|107.23|103.87|107.12|103.76|0
1651543140000|2022-05-03 01:59:00|107.12|103.76|107.17|103.81|107.23|103.87|107.12|103.76|0
1651543150000|2022-05-03 01:59:10|107.12|103.76|107.23|103.87|107.23|103.87|107.12|103.76|0
1651543170000|2022-05-03 01:59:30|107.54|104.18|107.7|104.34|107.7|104.34|107.54|104.18|0
1651543180000|2022-05-03 01:59:40|107.65|104.29|107.65|104.29|107.65|104.29|107.59|104.23|0
1651543190000|2022-05-03 01:59:50|107.7|104.34|107.65|104.29|107.7|104.34|107.65|104.29|0
1651543200000|2022-05-03 02:00:00|107.54|104.18|107.65|104.29|107.65|104.29|107.54|104.18|0
1651543210000|2022-05-03 02:00:10|107.54|104.18|107.54|104.18|107.54|104.18|107.54|104.18|0
1651543220000|2022-05-03 02:00:20|107.59|104.23|107.59|104.23|107.59|104.23|107.54|104.18|0
1651543230000|2022-05-03 02:00:30|108.28|104.92|108.17|104.81|108.28|104.92|108.17|104.81|0
1651543240000|2022-05-03 02:00:40|107.96|104.6|107.96|104.6|108.07|104.71|107.96|104.6|0
1651543250000|2022-05-03 02:00:50|108.07|104.71|108.33|104.97|108.33|104.97|108.07|104.71|0
1651543260000|2022-05-03 02:01:00|108.17|104.81|108.22|104.86|108.28|104.92|108.17|104.81|0
1651543270000|2022-05-03 02:01:10|108.28|104.92|108.17|104.81|108.28|104.92|108.17|104.81|0
1651543280000|2022-05-03 02:01:20|108.28|104.92|108.17|104.81|108.28|104.92|108.17|104.81|0
1651543290000|2022-05-03 02:01:30|108.28|104.92|108.17|104.81|108.28|104.92|108.17|104.81|0
1651543300000|2022-05-03 02:01:40|108.28|104.92|108.28|104.92|108.33|104.97|108.28|104.92|0
1651543310000|2022-05-03 02:01:50|108.22|104.86|108.17|104.81|108.22|104.86|108.17|104.81|0
1651543320000|2022-05-03 02:02:00|108.22|104.86|108.28|104.92|108.38|105.02|108.22|104.86|0
1651543330000|2022-05-03 02:02:10|108.7|105.34|108.91|105.55|108.91|105.55|108.7|105.34|0
1651543340000|2022-05-03 02:02:20|108.81|105.45|108.7|105.34|108.81|105.45|108.7|105.34|0
1651543350000|2022-05-03 02:02:30|108.91|105.55|109.12|105.76|109.12|105.76|108.91|105.55|0
1651543360000|2022-05-03 02:02:40|109.23|105.87|109.12|105.76|109.34|105.98|109.12|105.76|0
1651543370000|2022-05-03 02:02:50|109.17|105.81|110.4|107.04|110.4|107.04|109.12|105.76|0
1651543380000|2022-05-03 02:03:00|110.45|107.09|111.05|107.69|111.05|107.69|110.45|107.09|0
1651543390000|2022-05-03 02:03:10|110.94|107.58|110.88|107.52|110.94|107.58|110.83|107.47|0
1651543400000|2022-05-03 02:03:20|110.94|107.58|110.72|107.36|110.94|107.58|110.72|107.36|0
1651543410000|2022-05-03 02:03:30|110.62|107.26|110.62|107.26|110.62|107.26|110.56|107.2|0
1651543430000|2022-05-03 02:03:50|110.67|107.31|110.4|107.04|110.67|107.31|110.4|107.04|0
1651543440000|2022-05-03 02:04:00|110.62|107.26|110.4|107.04|110.62|107.26|110.4|107.04|0
1651543450000|2022-05-03 02:04:10|110.72|107.36|110.83|107.47|110.83|107.47|110.72|107.36|0
1651543460000|2022-05-03 02:04:20|110.94|107.58|111.15|107.79|111.15|107.79|110.94|107.58|0
1651543470000|2022-05-03 02:04:30|111.2|107.84|110.94|107.58|111.2|107.84|110.94|107.58|0
1651543480000|2022-05-03 02:04:40|110.83|107.47|110.88|107.52|110.88|107.52|110.83|107.47|0
1651543490000|2022-05-03 02:04:50|110.83|107.47|110.72|107.36|110.83|107.47|110.72|107.36|0
1651543500000|2022-05-03 02:05:00|110.61|107.25|110.4|107.04|110.61|107.25|110.4|107.04|0
1651543510000|2022-05-03 02:05:10|110.34|106.98|110.19|106.83|110.34|106.98|110.19|106.83|0
1651543520000|2022-05-03 02:05:20|110.08|106.72|110.13|106.77|110.19|106.83|110.08|106.72|0
1651543530000|2022-05-03 02:05:30|110.29|106.93|110.34|106.98|110.34|106.98|110.19|106.83|0
1651543540000|2022-05-03 02:05:40|110.29|106.93|110.19|106.83|110.29|106.93|110.19|106.83|0
1651543550000|2022-05-03 02:05:50|110.4|107.04|110.29|106.93|110.4|107.04|110.29|106.93|0
1651543560000|2022-05-03 02:06:00|110.4|107.04|110.51|107.15|110.51|107.15|110.4|107.04|0
1651543580000|2022-05-03 02:06:20|110.4|107.04|110.4|107.04|110.51|107.15|110.4|107.04|0
1651543590000|2022-05-03 02:06:30|110.51|107.15|110.56|107.2|110.56|107.2|110.51|107.15|0
1651543600000|2022-05-03 02:06:40|110.51|107.15|110.66|107.3|110.66|107.3|110.51|107.15|0
1651543610000|2022-05-03 02:06:50|110.72|107.36|110.88|107.52|110.88|107.52|110.72|107.36|0
1651543620000|2022-05-03 02:07:00|110.83|107.47|110.61|107.25|110.83|107.47|110.61|107.25|0
1651543630000|2022-05-03 02:07:10|110.66|107.3|110.72|107.36|110.72|107.36|110.66|107.3|0
1651543650000|2022-05-03 02:07:30|110.61|107.25|110.61|107.25|110.61|107.25|110.61|107.25|0
1651543660000|2022-05-03 02:07:40|110.5|107.14|110.61|107.25|110.61|107.25|110.4|107.04|0
1651543670000|2022-05-03 02:07:50|110.66|107.3|110.72|107.36|110.72|107.36|110.66|107.3|0
1651543680000|2022-05-03 02:08:00|110.61|107.25|110.5|107.14|110.72|107.36|110.5|107.14|0
1651543690000|2022-05-03 02:08:10|110.4|107.04|110.5|107.14|110.5|107.14|110.4|107.04|0
1651543700000|2022-05-03 02:08:20|110.18|106.82|110.18|106.82|110.18|106.82|110.18|106.82|0
1651543710000|2022-05-03 02:08:30|110.29|106.93|110.18|106.82|110.29|106.93|110.18|106.82|0
1651543720000|2022-05-03 02:08:40|110.23|106.87|110.29|106.93|110.29|106.93|110.23|106.87|0
1651543730000|2022-05-03 02:08:50|110.08|106.72|110.08|106.72|110.08|106.72|110.08|106.72|0
1651543740000|2022-05-03 02:09:00|110.13|106.77|110.08|106.72|110.13|106.77|109.97|106.61|0
1651543750000|2022-05-03 02:09:10|110.18|106.82|110.18|106.82|110.18|106.82|110.08|106.72|0
1651543760000|2022-05-03 02:09:20|110.08|106.72|110.18|106.82|110.18|106.82|109.97|106.61|0
1651543770000|2022-05-03 02:09:30|110.34|106.98|110.45|107.09|110.45|107.09|110.34|106.98|0
1651543780000|2022-05-03 02:09:40|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651543800000|2022-05-03 02:10:00|110.45|107.09|110.29|106.93|110.45|107.09|110.29|106.93|0
1651543810000|2022-05-03 02:10:10|110.18|106.82|110.18|106.82|110.23|106.87|110.18|106.82|0
1651543830000|2022-05-03 02:10:30|110.23|106.87|110.18|106.82|110.23|106.87|110.18|106.82|0
1651543840000|2022-05-03 02:10:40|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651543850000|2022-05-03 02:10:50|110.18|106.82|110.18|106.82|110.18|106.82|110.18|106.82|0
1651543860000|2022-05-03 02:11:00|110.07|106.71|110.07|106.71|110.12|106.76|110.07|106.71|0
1651543870000|2022-05-03 02:11:10|110.18|106.82|110.18|106.82|110.18|106.82|110.12|106.76|0
1651543880000|2022-05-03 02:11:20|110.23|106.87|110.07|106.71|110.29|106.93|110.07|106.71|0
1651543890000|2022-05-03 02:11:30|110.18|106.82|109.97|106.61|110.29|106.93|109.97|106.61|0
1651543900000|2022-05-03 02:11:40|110.02|106.66|109.97|106.61|110.02|106.66|109.97|106.61|0
1651543920000|2022-05-03 02:12:00|110.07|106.71|110.39|107.03|110.39|107.03|110.07|106.71|0
1651543940000|2022-05-03 02:12:20|110.23|106.87|110.07|106.71|110.23|106.87|110.07|106.71|0
1651543960000|2022-05-03 02:12:40|109.96|106.6|109.96|106.6|109.96|106.6|109.96|106.6|0
1651543970000|2022-05-03 02:12:50|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651543980000|2022-05-03 02:13:00|109.96|106.6|109.86|106.5|109.96|106.6|109.86|106.5|0
1651543990000|2022-05-03 02:13:10|109.91|106.55|109.86|106.5|109.91|106.55|109.86|106.5|0
1651544000000|2022-05-03 02:13:20|109.91|106.55|109.86|106.5|109.91|106.55|109.86|106.5|0
1651544010000|2022-05-03 02:13:30|109.96|106.6|109.96|106.6|110.02|106.66|109.96|106.6|0
1651544020000|2022-05-03 02:13:40|110.01|106.65|110.07|106.71|110.07|106.71|109.96|106.6|0
1651544030000|2022-05-03 02:13:50|110.12|106.76|110.18|106.82|110.18|106.82|110.12|106.76|0
1651544040000|2022-05-03 02:14:00|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651544050000|2022-05-03 02:14:10|110.12|106.76|110.12|106.76|110.12|106.76|110.12|106.76|0
1651544060000|2022-05-03 02:14:20|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651544080000|2022-05-03 02:14:40|109.96|106.6|109.96|106.6|109.96|106.6|109.96|106.6|0
1651544090000|2022-05-03 02:14:50|110.07|106.71|110.12|106.76|110.12|106.76|110.07|106.71|0
1651544100000|2022-05-03 02:15:00|110.07|106.71|110.5|107.14|110.5|107.14|110.07|106.71|0
1651544110000|2022-05-03 02:15:10|111.25|107.89|111.36|108|111.46|108.1|111.25|107.89|0
1651544120000|2022-05-03 02:15:20|111.25|107.89|111.03|107.67|111.25|107.89|111.03|107.67|0
1651544130000|2022-05-03 02:15:30|110.82|107.46|110.92|107.56|110.92|107.56|110.82|107.46|0
1651544140000|2022-05-03 02:15:40|110.6|107.24|110.39|107.03|110.6|107.24|110.39|107.03|0
1651544150000|2022-05-03 02:15:50|110.23|106.87|110.39|107.03|110.39|107.03|110.07|106.71|0
1651544160000|2022-05-03 02:16:00|110.55|107.19|110.5|107.14|110.6|107.24|110.5|107.14|0
1651544170000|2022-05-03 02:16:10|110.65|107.29|111.14|107.78|111.14|107.78|110.65|107.29|0
1651544180000|2022-05-03 02:16:20|111.03|107.67|110.92|107.56|111.14|107.78|110.92|107.56|0
1651544190000|2022-05-03 02:16:30|110.87|107.51|110.6|107.24|110.92|107.56|110.6|107.24|0
1651544200000|2022-05-03 02:16:40|110.49|107.13|110.71|107.35|110.71|107.35|110.49|107.13|0
1651544220000|2022-05-03 02:17:00|110.6|107.24|110.39|107.03|110.6|107.24|110.39|107.03|0
1651544230000|2022-05-03 02:17:10|110.49|107.13|110.49|107.13|110.49|107.13|110.44|107.08|0
1651544240000|2022-05-03 02:17:20|110.55|107.19|110.55|107.19|110.55|107.19|110.55|107.19|0
1651544250000|2022-05-03 02:17:30|110.49|107.13|110.6|107.24|110.6|107.24|110.49|107.13|0
1651544260000|2022-05-03 02:17:40|110.55|107.19|110.6|107.24|110.6|107.24|110.55|107.19|0
1651544280000|2022-05-03 02:18:00|110.81|107.45|111.14|107.78|111.14|107.78|110.81|107.45|0
1651544290000|2022-05-03 02:18:10|111.03|107.67|110.92|107.56|111.03|107.67|110.92|107.56|0
1651544300000|2022-05-03 02:18:20|110.97|107.61|111.24|107.88|111.24|107.88|110.92|107.56|0
1651544310000|2022-05-03 02:18:30|111.03|107.67|111.03|107.67|111.03|107.67|111.03|107.67|0
1651544330000|2022-05-03 02:18:50|111.14|107.78|111.03|107.67|111.14|107.78|111.03|107.67|0
1651544340000|2022-05-03 02:19:00|110.97|107.61|111.03|107.67|111.03|107.67|110.97|107.61|0
1651544350000|2022-05-03 02:19:10|111.14|107.78|111.14|107.78|111.14|107.78|111.14|107.78|0
1651544360000|2022-05-03 02:19:20|111.19|107.83|111.14|107.78|111.19|107.83|111.14|107.78|0
1651544380000|2022-05-03 02:19:40|111.24|107.88|111.24|107.88|111.24|107.88|111.14|107.78|0
1651544390000|2022-05-03 02:19:50|111.19|107.83|111.13|107.77|111.24|107.88|111.13|107.77|0
1651544400000|2022-05-03 02:20:00|111.24|107.88|111.13|107.77|111.24|107.88|111.13|107.77|0
1651544410000|2022-05-03 02:20:10|111.24|107.88|111.24|107.88|111.35|107.99|111.24|107.88|0
1651544430000|2022-05-03 02:20:30|111.03|107.67|110.92|107.56|111.03|107.67|110.92|107.56|0
1651544440000|2022-05-03 02:20:40|110.97|107.61|110.97|107.61|110.97|107.61|110.97|107.61|0
1651544450000|2022-05-03 02:20:50|111.03|107.67|110.92|107.56|111.03|107.67|110.92|107.56|0
1651544460000|2022-05-03 02:21:00|110.81|107.45|110.65|107.29|110.81|107.45|110.65|107.29|0
1651544470000|2022-05-03 02:21:10|110.81|107.45|110.65|107.29|110.81|107.45|110.65|107.29|0
1651544480000|2022-05-03 02:21:20|110.86|107.5|111.03|107.67|111.03|107.67|110.81|107.45|0
1651544490000|2022-05-03 02:21:30|111.13|107.77|111.18|107.82|111.18|107.82|111.03|107.67|0
1651544500000|2022-05-03 02:21:40|111.24|107.88|111.24|107.88|111.35|107.99|111.24|107.88|0
1651544520000|2022-05-03 02:22:00|111.29|107.93|111.35|107.99|111.35|107.99|111.24|107.88|0
1651544540000|2022-05-03 02:22:20|111.45|108.09|111.4|108.04|111.45|108.09|111.4|108.04|0
1651544550000|2022-05-03 02:22:30|111.35|107.99|111.45|108.09|111.45|108.09|111.35|107.99|0
1651544560000|2022-05-03 02:22:40|111.35|107.99|111.24|107.88|111.35|107.99|111.24|107.88|0
1651544570000|2022-05-03 02:22:50|111.29|107.93|111.29|107.93|111.35|107.99|111.29|107.93|0
1651544580000|2022-05-03 02:23:00|111.18|107.82|110.81|107.45|111.18|107.82|110.81|107.45|0
1651544590000|2022-05-03 02:23:10|110.86|107.5|111.08|107.72|111.08|107.72|110.86|107.5|0
1651544600000|2022-05-03 02:23:20|111.13|107.77|111.02|107.66|111.13|107.77|111.02|107.66|0
1651544610000|2022-05-03 02:23:30|111.13|107.77|111.24|107.88|111.24|107.88|111.13|107.77|0
1651544630000|2022-05-03 02:23:50|111.18|107.82|111.18|107.82|111.18|107.82|111.18|107.82|0
1651544640000|2022-05-03 02:24:00|111.29|107.93|111.35|107.99|111.35|107.99|111.29|107.93|0
1651544650000|2022-05-03 02:24:10|111.24|107.88|111.13|107.77|111.24|107.88|111.13|107.77|0
1651544670000|2022-05-03 02:24:30|111.07|107.71|111.02|107.66|111.07|107.71|111.02|107.66|0
1651544680000|2022-05-03 02:24:40|111.13|107.77|111.13|107.77|111.13|107.77|111.13|107.77|0
1651544690000|2022-05-03 02:24:50|111.18|107.82|111.18|107.82|111.18|107.82|111.18|107.82|0
1651544700000|2022-05-03 02:25:00|111.24|107.88|111.24|107.88|111.29|107.93|111.24|107.88|0
1651544710000|2022-05-03 02:25:10|111.45|108.09|111.45|108.09|111.45|108.09|111.45|108.09|0
1651544720000|2022-05-03 02:25:20|111.5|108.14|111.56|108.2|111.56|108.2|111.45|108.09|0
1651544740000|2022-05-03 02:25:40|111.45|108.09|111.45|108.09|111.45|108.09|111.45|108.09|0
1651544770000|2022-05-03 02:26:10|111.56|108.2|111.56|108.2|111.56|108.2|111.56|108.2|0
1651544780000|2022-05-03 02:26:20|111.67|108.31|111.56|108.2|111.67|108.31|111.56|108.2|0
1651544800000|2022-05-03 02:26:40|111.45|108.09|111.56|108.2|111.56|108.2|111.45|108.09|0
1651544810000|2022-05-03 02:26:50|111.45|108.09|111.45|108.09|111.45|108.09|111.45|108.09|0
1651544830000|2022-05-03 02:27:10|111.5|108.14|111.45|108.09|111.5|108.14|111.45|108.09|0
1651544870000|2022-05-03 02:27:50|111.56|108.2|111.56|108.2|111.56|108.2|111.56|108.2|0
1651544920000|2022-05-03 02:28:40|111.61|108.25|111.56|108.2|111.61|108.25|111.56|108.2|0
1651544930000|2022-05-03 02:28:50|111.45|108.09|111.45|108.09|111.45|108.09|111.34|107.98|0
1651544940000|2022-05-03 02:29:00|111.23|107.87|111.34|107.98|111.45|108.09|111.23|107.87|0
1651544950000|2022-05-03 02:29:10|111.28|107.92|111.28|107.92|111.28|107.92|111.28|107.92|0
1651544960000|2022-05-03 02:29:20|111.34|107.98|111.45|108.09|111.45|108.09|111.34|107.98|0
1651544990000|2022-05-03 02:29:50|111.55|108.19|111.66|108.3|111.66|108.3|111.55|108.19|0
1651545000000|2022-05-03 02:30:00|111.55|108.19|111.5|108.14|111.55|108.19|111.45|108.09|0
1651545010000|2022-05-03 02:30:10|111.45|108.09|111.45|108.09|111.45|108.09|111.45|108.09|0
1651545020000|2022-05-03 02:30:20|111.34|107.98|111.02|107.66|111.34|107.98|111.02|107.66|0
1651545030000|2022-05-03 02:30:30|111.23|107.87|111.34|107.98|111.34|107.98|111.12|107.76|0
1651545040000|2022-05-03 02:30:40|111.28|107.92|111.23|107.87|111.28|107.92|111.23|107.87|0
1651545050000|2022-05-03 02:30:50|111.17|107.81|111.12|107.76|111.17|107.81|111.12|107.76|0
1651545060000|2022-05-03 02:31:00|111.02|107.66|111.12|107.76|111.12|107.76|111.02|107.66|0
1651545070000|2022-05-03 02:31:10|111.02|107.66|111.02|107.66|111.02|107.66|111.02|107.66|0
1651545080000|2022-05-03 02:31:20|111.01|107.65|111.12|107.76|111.12|107.76|111.01|107.65|0
1651545100000|2022-05-03 02:31:40|111.07|107.71|111.07|107.71|111.07|107.71|111.07|107.71|0
1651545110000|2022-05-03 02:31:50|111.01|107.65|111.07|107.71|111.07|107.71|111.01|107.65|0
1651545120000|2022-05-03 02:32:00|111.01|107.65|111.01|107.65|111.01|107.65|111.01|107.65|0
1651545140000|2022-05-03 02:32:20|110.91|107.55|110.91|107.55|110.91|107.55|110.91|107.55|0
1651545150000|2022-05-03 02:32:30|110.85|107.49|110.8|107.44|110.85|107.49|110.8|107.44|0
1651545160000|2022-05-03 02:32:40|110.58|107.22|110.48|107.12|110.58|107.22|110.48|107.12|0
1651545170000|2022-05-03 02:32:50|110.58|107.22|110.85|107.49|110.85|107.49|110.53|107.17|0
1651545180000|2022-05-03 02:33:00|110.91|107.55|111.34|107.98|111.34|107.98|110.91|107.55|0
1651545190000|2022-05-03 02:33:10|111.39|108.03|111.6|108.24|111.77|108.41|111.34|107.98|0
1651545200000|2022-05-03 02:33:20|111.55|108.19|111.55|108.19|111.55|108.19|111.55|108.19|0
1651545210000|2022-05-03 02:33:30|111.6|108.24|111.71|108.35|111.71|108.35|111.6|108.24|0
1651545220000|2022-05-03 02:33:40|111.77|108.41|112.09|108.73|112.09|108.73|111.77|108.41|0
1651545230000|2022-05-03 02:33:50|111.98|108.62|112.09|108.73|112.09|108.73|111.98|108.62|0
1651545240000|2022-05-03 02:34:00|111.98|108.62|111.66|108.3|111.98|108.62|111.66|108.3|0
1651545250000|2022-05-03 02:34:10|111.44|108.08|111.44|108.08|111.44|108.08|111.44|108.08|0
1651545260000|2022-05-03 02:34:20|111.39|108.03|111.23|107.87|111.39|108.03|111.23|107.87|0
1651545280000|2022-05-03 02:34:40|111.12|107.76|111.33|107.97|111.33|107.97|111.12|107.76|0
1651545290000|2022-05-03 02:34:50|111.23|107.87|111.23|107.87|111.23|107.87|111.23|107.87|0
1651545300000|2022-05-03 02:35:00|111.28|107.92|111.28|107.92|111.28|107.92|111.28|107.92|0
1651545310000|2022-05-03 02:35:10|111.33|107.97|111.38|108.02|111.38|108.02|111.33|107.97|0
1651545320000|2022-05-03 02:35:20|111.44|108.08|111.28|107.92|111.44|108.08|111.23|107.87|0
1651545330000|2022-05-03 02:35:30|111.33|107.97|111.23|107.87|111.33|107.97|111.23|107.87|0
1651545340000|2022-05-03 02:35:40|111.12|107.76|111.01|107.65|111.12|107.76|111.01|107.65|0
1651545350000|2022-05-03 02:35:50|110.9|107.54|110.9|107.54|110.9|107.54|110.9|107.54|0
1651545360000|2022-05-03 02:36:00|110.95|107.59|110.9|107.54|110.95|107.59|110.9|107.54|0
1651545370000|2022-05-03 02:36:10|110.85|107.49|110.9|107.54|110.9|107.54|110.85|107.49|0
1651545380000|2022-05-03 02:36:20|111.01|107.65|111.06|107.7|111.06|107.7|111.01|107.65|0
1651545390000|2022-05-03 02:36:30|111.01|107.65|111.01|107.65|111.01|107.65|111.01|107.65|0
1651545400000|2022-05-03 02:36:40|110.9|107.54|110.9|107.54|110.9|107.54|110.9|107.54|0
1651545410000|2022-05-03 02:36:50|111.01|107.65|111.01|107.65|111.01|107.65|111.01|107.65|0
1651545420000|2022-05-03 02:37:00|111.12|107.76|110.95|107.59|111.12|107.76|110.95|107.59|0
1651545430000|2022-05-03 02:37:10|110.9|107.54|110.95|107.59|110.95|107.59|110.9|107.54|0
1651545440000|2022-05-03 02:37:20|111.01|107.65|110.95|107.59|111.01|107.65|110.95|107.59|0
1651545450000|2022-05-03 02:37:30|110.9|107.54|110.9|107.54|110.9|107.54|110.9|107.54|0
1651545460000|2022-05-03 02:37:40|110.79|107.43|110.58|107.22|110.79|107.43|110.58|107.22|0
1651545470000|2022-05-03 02:37:50|110.47|107.11|110.47|107.11|110.58|107.22|110.47|107.11|0
1651545480000|2022-05-03 02:38:00|110.52|107.16|110.58|107.22|110.58|107.22|110.52|107.16|0
1651545490000|2022-05-03 02:38:10|110.63|107.27|110.58|107.22|110.63|107.27|110.58|107.22|0
1651545500000|2022-05-03 02:38:20|110.69|107.33|110.79|107.43|110.79|107.43|110.69|107.33|0
1651545510000|2022-05-03 02:38:30|110.63|107.27|110.63|107.27|110.63|107.27|110.63|107.27|0
1651545520000|2022-05-03 02:38:40|110.58|107.22|110.58|107.22|110.58|107.22|110.52|107.16|0
1651545530000|2022-05-03 02:38:50|110.47|107.11|110.47|107.11|110.47|107.11|110.47|107.11|0
1651545540000|2022-05-03 02:39:00|110.36|107|110.47|107.11|110.47|107.11|110.36|107|0
1651545550000|2022-05-03 02:39:10|110.52|107.16|110.68|107.32|110.68|107.32|110.52|107.16|0
1651545560000|2022-05-03 02:39:20|110.63|107.27|110.47|107.11|110.63|107.27|110.47|107.11|0
1651545570000|2022-05-03 02:39:30|110.36|107|110.36|107|110.36|107|110.36|107|0
1651545580000|2022-05-03 02:39:40|110.41|107.05|110.47|107.11|110.47|107.11|110.41|107.05|0
1651545590000|2022-05-03 02:39:50|110.52|107.16|110.68|107.32|110.68|107.32|110.52|107.16|0
1651545600000|2022-05-03 02:40:00|110.63|107.27|110.58|107.22|110.68|107.32|110.58|107.22|0
1651545610000|2022-05-03 02:40:10|110.47|107.11|110.36|107|110.47|107.11|110.36|107|0
1651545620000|2022-05-03 02:40:20|110.47|107.11|110.41|107.05|110.47|107.11|110.36|107|0
1651545630000|2022-05-03 02:40:30|110.47|107.11|110.47|107.11|110.47|107.11|110.47|107.11|0
1651545640000|2022-05-03 02:40:40|110.63|107.27|110.63|107.27|110.63|107.27|110.63|107.27|0
1651545650000|2022-05-03 02:40:50|110.68|107.32|110.63|107.27|110.68|107.32|110.58|107.22|0
1651545660000|2022-05-03 02:41:00|110.58|107.22|110.68|107.32|110.68|107.32|110.58|107.22|0
1651545670000|2022-05-03 02:41:10|110.79|107.43|110.79|107.43|110.79|107.43|110.79|107.43|0
1651545690000|2022-05-03 02:41:30|110.9|107.54|110.9|107.54|110.9|107.54|110.79|107.43|0
1651545700000|2022-05-03 02:41:40|110.84|107.48|110.9|107.54|110.9|107.54|110.84|107.48|0
1651545710000|2022-05-03 02:41:50|110.95|107.59|111|107.64|111|107.64|110.95|107.59|0
1651545740000|2022-05-03 02:42:20|110.9|107.54|110.9|107.54|110.9|107.54|110.9|107.54|0
1651545750000|2022-05-03 02:42:30|110.95|107.59|111|107.64|111|107.64|110.95|107.59|0
1651545760000|2022-05-03 02:42:40|111.05|107.69|111.05|107.69|111.05|107.69|111|107.64|0
1651545770000|2022-05-03 02:42:50|111|107.64|111|107.64|111|107.64|111|107.64|0
1651545780000|2022-05-03 02:43:00|110.95|107.59|111|107.64|111|107.64|110.95|107.59|0
1651545790000|2022-05-03 02:43:10|111.11|107.75|111.11|107.75|111.11|107.75|111.11|107.75|0
1651545800000|2022-05-03 02:43:20|111.22|107.86|111.54|108.18|111.54|108.18|111.22|107.86|0
1651545810000|2022-05-03 02:43:30|111.97|108.61|111.97|108.61|111.97|108.61|111.97|108.61|0
1651545820000|2022-05-03 02:43:40|112.02|108.66|112.08|108.72|112.08|108.72|112.02|108.66|0
1651545830000|2022-05-03 02:43:50|111.97|108.61|111.97|108.61|111.97|108.61|111.97|108.61|0
1651545840000|2022-05-03 02:44:00|111.86|108.5|111.86|108.5|111.86|108.5|111.86|108.5|0
1651545850000|2022-05-03 02:44:10|111.75|108.39|111.75|108.39|111.75|108.39|111.75|108.39|0
1651545860000|2022-05-03 02:44:20|111.65|108.29|111.7|108.34|111.7|108.34|111.65|108.29|0
1651545870000|2022-05-03 02:44:30|111.75|108.39|111.75|108.39|111.86|108.5|111.75|108.39|0
1651545880000|2022-05-03 02:44:40|111.65|108.29|111.65|108.29|111.65|108.29|111.65|108.29|0
1651545890000|2022-05-03 02:44:50|111.75|108.39|111.81|108.45|111.81|108.45|111.75|108.39|0
1651545900000|2022-05-03 02:45:00|111.75|108.39|112.02|108.66|112.02|108.66|111.75|108.39|0
1651545910000|2022-05-03 02:45:10|112.08|108.72|111.97|108.61|112.08|108.72|111.97|108.61|0
1651545920000|2022-05-03 02:45:20|111.91|108.55|111.75|108.39|111.91|108.55|111.75|108.39|0
1651545930000|2022-05-03 02:45:30|111.65|108.29|111.64|108.28|111.65|108.29|111.64|108.28|0
1651545940000|2022-05-03 02:45:40|111.75|108.39|111.75|108.39|111.75|108.39|111.75|108.39|0
1651545950000|2022-05-03 02:45:50|111.64|108.28|111.64|108.28|111.7|108.34|111.64|108.28|0
1651545960000|2022-05-03 02:46:00|111.59|108.23|111.59|108.23|111.59|108.23|111.59|108.23|0
1651545970000|2022-05-03 02:46:10|111.64|108.28|111.75|108.39|111.75|108.39|111.59|108.23|0
1651545980000|2022-05-03 02:46:20|111.86|108.5|111.86|108.5|111.86|108.5|111.86|108.5|0
1651545990000|2022-05-03 02:46:30|111.8|108.44|111.8|108.44|111.8|108.44|111.8|108.44|0
1651546000000|2022-05-03 02:46:40|111.75|108.39|111.75|108.39|111.75|108.39|111.75|108.39|0
1651546010000|2022-05-03 02:46:50|111.86|108.5|111.86|108.5|111.86|108.5|111.86|108.5|0
1651546020000|2022-05-03 02:47:00|111.97|108.61|112.18|108.82|112.18|108.82|111.97|108.61|0
1651546030000|2022-05-03 02:47:10|112.13|108.77|112.13|108.77|112.13|108.77|112.13|108.77|0
1651546040000|2022-05-03 02:47:20|112.07|108.71|112.07|108.71|112.07|108.71|112.07|108.71|0
1651546050000|2022-05-03 02:47:30|111.97|108.61|111.97|108.61|111.97|108.61|111.97|108.61|0
1651546060000|2022-05-03 02:47:40|112.02|108.66|112.07|108.71|112.07|108.71|112.02|108.66|0
1651546070000|2022-05-03 02:47:50|112.18|108.82|112.18|108.82|112.18|108.82|112.18|108.82|0
1651546080000|2022-05-03 02:48:00|112.13|108.77|112.18|108.82|112.18|108.82|112.13|108.77|0
1651546090000|2022-05-03 02:48:10|112.29|108.93|112.29|108.93|112.29|108.93|112.29|108.93|0
1651546100000|2022-05-03 02:48:20|112.34|108.98|112.51|109.15|112.51|109.15|112.34|108.98|0
1651546110000|2022-05-03 02:48:30|112.45|109.09|112.51|109.15|112.51|109.15|112.45|109.09|0
1651546120000|2022-05-03 02:48:40|112.72|109.36|112.72|109.36|112.72|109.36|112.72|109.36|0
1651546130000|2022-05-03 02:48:50|112.61|109.25|112.61|109.25|112.61|109.25|112.61|109.25|0
1651546150000|2022-05-03 02:49:10|112.51|109.15|112.51|109.15|112.51|109.15|112.51|109.15|0
1651546160000|2022-05-03 02:49:20|112.56|109.2|112.61|109.25|112.61|109.25|112.56|109.2|0
1651546170000|2022-05-03 02:49:30|112.51|109.15|112.61|109.25|112.61|109.25|112.51|109.15|0
1651546180000|2022-05-03 02:49:40|112.72|109.36|112.72|109.36|112.72|109.36|112.72|109.36|0
1651546190000|2022-05-03 02:49:50|112.83|109.47|112.88|109.52|112.88|109.52|112.83|109.47|0
1651546200000|2022-05-03 02:50:00|112.94|109.58|112.83|109.47|112.94|109.58|112.83|109.47|0
1651546210000|2022-05-03 02:50:10|112.72|109.36|112.5|109.14|112.72|109.36|112.5|109.14|0
1651546220000|2022-05-03 02:50:20|112.45|109.09|112.4|109.04|112.5|109.14|112.4|109.04|0
1651546230000|2022-05-03 02:50:30|112.5|109.14|112.5|109.14|112.5|109.14|112.5|109.14|0
1651546250000|2022-05-03 02:50:50|112.56|109.2|112.5|109.14|112.61|109.25|112.5|109.14|0
1651546260000|2022-05-03 02:51:00|112.61|109.25|112.72|109.36|112.72|109.36|112.61|109.25|0
1651546280000|2022-05-03 02:51:20|112.83|109.47|112.94|109.58|112.94|109.58|112.83|109.47|0
1651546300000|2022-05-03 02:51:40|113.05|109.69|113.05|109.69|113.05|109.69|113.05|109.69|0
1651546310000|2022-05-03 02:51:50|113.15|109.79|113.15|109.79|113.15|109.79|113.15|109.79|0
1651546330000|2022-05-03 02:52:10|113.21|109.85|113.26|109.9|113.26|109.9|113.21|109.85|0
1651546350000|2022-05-03 02:52:30|113.21|109.85|113.15|109.79|113.21|109.85|113.15|109.79|0
1651546370000|2022-05-03 02:52:50|113.04|109.68|113.04|109.68|113.04|109.68|113.04|109.68|0
1651546400000|2022-05-03 02:53:20|113.15|109.79|113.15|109.79|113.15|109.79|113.15|109.79|0
1651546410000|2022-05-03 02:53:30|113.26|109.9|113.37|110.01|113.37|110.01|113.26|109.9|0
1651546420000|2022-05-03 02:53:40|113.26|109.9|113.37|110.01|113.37|110.01|113.26|109.9|0
1651546440000|2022-05-03 02:54:00|113.48|110.12|113.48|110.12|113.48|110.12|113.48|110.12|0
1651546450000|2022-05-03 02:54:10|113.37|110.01|113.37|110.01|113.37|110.01|113.37|110.01|0
1651546460000|2022-05-03 02:54:20|113.15|109.79|112.83|109.47|113.15|109.79|112.83|109.47|0
1651546470000|2022-05-03 02:54:30|112.82|109.46|112.82|109.46|112.82|109.46|112.82|109.46|0
1651546480000|2022-05-03 02:54:40|112.93|109.57|113.91|110.55|113.91|110.55|112.93|109.57|0
1651546490000|2022-05-03 02:54:50|113.7|110.34|113.48|110.12|113.7|110.34|113.48|110.12|0
1651546500000|2022-05-03 02:55:00|113.59|110.23|113.59|110.23|113.69|110.33|113.59|110.23|0
1651546510000|2022-05-03 02:55:10|113.48|110.12|113.48|110.12|113.48|110.12|113.48|110.12|0
1651546520000|2022-05-03 02:55:20|113.42|110.06|113.37|110.01|113.42|110.06|113.37|110.01|0
1651546530000|2022-05-03 02:55:30|113.31|109.95|113.37|110.01|113.37|110.01|113.26|109.9|0
1651546550000|2022-05-03 02:55:50|113.26|109.9|113.26|109.9|113.37|110.01|113.26|109.9|0
1651546560000|2022-05-03 02:56:00|113.37|110.01|113.26|109.9|113.37|110.01|113.26|109.9|0
1651546570000|2022-05-03 02:56:10|113.15|109.79|113.15|109.79|113.15|109.79|113.15|109.79|0
1651546580000|2022-05-03 02:56:20|113.04|109.68|112.93|109.57|113.04|109.68|112.93|109.57|0
1651546590000|2022-05-03 02:56:30|113.04|109.68|112.93|109.57|113.04|109.68|112.93|109.57|0
1651546600000|2022-05-03 02:56:40|112.82|109.46|112.93|109.57|112.93|109.57|112.82|109.46|0
1651546610000|2022-05-03 02:56:50|112.87|109.51|112.93|109.57|112.93|109.57|112.82|109.46|0
1651546620000|2022-05-03 02:57:00|112.87|109.51|112.87|109.51|112.87|109.51|112.87|109.51|0
1651546630000|2022-05-03 02:57:10|112.82|109.46|112.82|109.46|112.82|109.46|112.82|109.46|0
1651546640000|2022-05-03 02:57:20|112.71|109.35|112.6|109.24|112.71|109.35|112.6|109.24|0
1651546650000|2022-05-03 02:57:30|112.5|109.14|112.5|109.14|112.5|109.14|112.5|109.14|0
1651546710000|2022-05-03 02:58:30|112.28|108.92|112.28|108.92|112.28|108.92|112.28|108.92|0
1651546730000|2022-05-03 02:58:50|112.39|109.03|112.39|109.03|112.39|109.03|112.39|109.03|0
1651546750000|2022-05-03 02:59:10|112.28|108.92|112.17|108.81|112.28|108.92|112.17|108.81|0
1651546760000|2022-05-03 02:59:20|112.22|108.86|112.28|108.92|112.28|108.92|112.17|108.81|0
1651546770000|2022-05-03 02:59:30|112.33|108.97|112.28|108.92|112.33|108.97|112.28|108.92|0
1651546810000|2022-05-03 03:00:10|112.17|108.81|112.17|108.81|112.17|108.81|112.17|108.81|0
1651546820000|2022-05-03 03:00:20|112.06|108.7|112.17|108.81|112.17|108.81|112.06|108.7|0
1651546830000|2022-05-03 03:00:30|112.06|108.7|112.06|108.7|112.06|108.7|112.06|108.7|0
1651546840000|2022-05-03 03:00:40|112.17|108.81|112.17|108.81|112.17|108.81|112.11|108.75|0
1651546850000|2022-05-03 03:00:50|112.11|108.75|112.11|108.75|112.11|108.75|112.11|108.75|0
1651546860000|2022-05-03 03:01:00|112.06|108.7|112.06|108.7|112.11|108.75|112.06|108.7|0
1651546870000|2022-05-03 03:01:10|111.95|108.59|111.95|108.59|111.95|108.59|111.95|108.59|0
1651546880000|2022-05-03 03:01:20|112.06|108.7|112.06|108.7|112.06|108.7|112.06|108.7|0
1651546890000|2022-05-03 03:01:30|112.17|108.81|112.06|108.7|112.17|108.81|112.06|108.7|0
1651546920000|2022-05-03 03:02:00|112.17|108.81|112.11|108.75|112.17|108.81|112.06|108.7|0
1651546930000|2022-05-03 03:02:10|112.17|108.81|112.11|108.75|112.17|108.81|112.11|108.75|0
1651546940000|2022-05-03 03:02:20|112.06|108.7|111.95|108.59|112.06|108.7|111.95|108.59|0
1651546950000|2022-05-03 03:02:30|112.06|108.7|112.06|108.7|112.06|108.7|112.06|108.7|0
1651546960000|2022-05-03 03:02:40|112.17|108.81|112.17|108.81|112.17|108.81|112.17|108.81|0
1651546970000|2022-05-03 03:02:50|112.27|108.91|112.11|108.75|112.27|108.91|112.11|108.75|0
1651546980000|2022-05-03 03:03:00|112.17|108.81|112.17|108.81|112.17|108.81|112.17|108.81|0
1651547000000|2022-05-03 03:03:20|112.11|108.75|112.17|108.81|112.17|108.81|112.06|108.7|0
1651547010000|2022-05-03 03:03:30|112.11|108.75|112.17|108.81|112.17|108.81|112.06|108.7|0
1651547020000|2022-05-03 03:03:40|112.11|108.75|112.16|108.8|112.16|108.8|112.11|108.75|0
1651547030000|2022-05-03 03:03:50|112.27|108.91|112.27|108.91|112.27|108.91|112.27|108.91|0
1651547040000|2022-05-03 03:04:00|112.38|109.02|112.38|109.02|112.38|109.02|112.38|109.02|0
1651547050000|2022-05-03 03:04:10|112.49|109.13|112.49|109.13|112.49|109.13|112.49|109.13|0
1651547060000|2022-05-03 03:04:20|112.43|109.07|112.38|109.02|112.54|109.18|112.38|109.02|0
1651547080000|2022-05-03 03:04:40|112.27|108.91|112.27|108.91|112.27|108.91|112.27|108.91|0
1651547090000|2022-05-03 03:04:50|112.38|109.02|112.27|108.91|112.38|109.02|112.27|108.91|0
1651547100000|2022-05-03 03:05:00|112.32|108.96|112.27|108.91|112.32|108.96|112.27|108.91|0
1651547110000|2022-05-03 03:05:10|112.16|108.8|112.16|108.8|112.16|108.8|112.16|108.8|0
1651547130000|2022-05-03 03:05:30|112.11|108.75|112.05|108.69|112.11|108.75|112.05|108.69|0
1651547140000|2022-05-03 03:05:40|111.95|108.59|111.73|108.37|111.95|108.59|111.73|108.37|0
1651547150000|2022-05-03 03:05:50|111.52|108.16|111.62|108.26|111.73|108.37|111.52|108.16|0
1651547160000|2022-05-03 03:06:00|111.73|108.37|111.73|108.37|111.73|108.37|111.73|108.37|0
1651547170000|2022-05-03 03:06:10|111.67|108.31|111.62|108.26|111.67|108.31|111.62|108.26|0
1651547180000|2022-05-03 03:06:20|111.57|108.21|111.62|108.26|111.62|108.26|111.57|108.21|0
1651547190000|2022-05-03 03:06:30|111.73|108.37|111.95|108.59|111.95|108.59|111.73|108.37|0
1651547200000|2022-05-03 03:06:40|112.05|108.69|112.11|108.75|112.11|108.75|112.05|108.69|0
1651547210000|2022-05-03 03:06:50|112.05|108.69|112.11|108.75|112.11|108.75|112.05|108.69|0
1651547220000|2022-05-03 03:07:00|112.16|108.8|112.16|108.8|112.16|108.8|112.11|108.75|0
1651547230000|2022-05-03 03:07:10|112.27|108.91|112.38|109.02|112.38|109.02|112.27|108.91|0
1651547240000|2022-05-03 03:07:20|112.16|108.8|112.32|108.96|112.32|108.96|112.16|108.8|0
1651547250000|2022-05-03 03:07:30|112.38|109.02|112.43|109.07|112.43|109.07|112.38|109.02|0
1651547260000|2022-05-03 03:07:40|112.54|109.18|112.59|109.23|112.59|109.23|112.49|109.13|0
1651547270000|2022-05-03 03:07:50|112.49|109.13|112.54|109.18|112.54|109.18|112.49|109.13|0
1651547280000|2022-05-03 03:08:00|112.49|109.13|112.48|109.12|112.49|109.13|112.48|109.12|0
1651547290000|2022-05-03 03:08:10|112.43|109.07|112.38|109.02|112.43|109.07|112.38|109.02|0
1651547310000|2022-05-03 03:08:30|112.43|109.07|112.38|109.02|112.43|109.07|112.38|109.02|0
1651547320000|2022-05-03 03:08:40|112.27|108.91|112.27|108.91|112.27|108.91|112.27|108.91|0
1651547330000|2022-05-03 03:08:50|112.38|109.02|112.38|109.02|112.38|109.02|112.32|108.96|0
1651547350000|2022-05-03 03:09:10|112.27|108.91|112.05|108.69|112.27|108.91|112.05|108.69|0
1651547360000|2022-05-03 03:09:20|111.94|108.58|111.83|108.47|111.94|108.58|111.83|108.47|0
1651547390000|2022-05-03 03:09:50|111.94|108.58|111.94|108.58|111.94|108.58|111.94|108.58|0
1651547410000|2022-05-03 03:10:10|112.05|108.69|112.05|108.69|112.05|108.69|112.05|108.69|0
1651547430000|2022-05-03 03:10:30|112.16|108.8|112.16|108.8|112.16|108.8|112.16|108.8|0
1651547450000|2022-05-03 03:10:50|112.05|108.69|111.94|108.58|112.16|108.8|111.94|108.58|0
1651547460000|2022-05-03 03:11:00|111.88|108.52|112.05|108.69|112.05|108.69|111.88|108.52|0
1651547470000|2022-05-03 03:11:10|112.37|109.01|112.37|109.01|112.37|109.01|112.37|109.01|0
1651547480000|2022-05-03 03:11:20|112.26|108.9|112.32|108.96|112.32|108.96|112.26|108.9|0
1651547490000|2022-05-03 03:11:30|112.26|108.9|112.26|108.9|112.26|108.9|112.26|108.9|0
1651547510000|2022-05-03 03:11:50|112.16|108.8|112.16|108.8|112.16|108.8|112.16|108.8|0
1651547530000|2022-05-03 03:12:10|112.05|108.69|112.16|108.8|112.16|108.8|112.05|108.69|0
1651547540000|2022-05-03 03:12:20|112.26|108.9|112.26|108.9|112.26|108.9|112.26|108.9|0
1651547560000|2022-05-03 03:12:40|112.21|108.85|112.26|108.9|112.26|108.9|112.21|108.85|0
1651547570000|2022-05-03 03:12:50|112.48|109.12|112.48|109.12|112.48|109.12|112.48|109.12|0
1651547580000|2022-05-03 03:13:00|112.59|109.23|112.48|109.12|112.59|109.23|112.48|109.12|0
1651547590000|2022-05-03 03:13:10|112.7|109.34|112.7|109.34|112.7|109.34|112.7|109.34|0
1651547600000|2022-05-03 03:13:20|112.8|109.44|112.91|109.55|112.91|109.55|112.7|109.34|0
1651547610000|2022-05-03 03:13:30|112.96|109.6|112.8|109.44|112.96|109.6|112.8|109.44|0
1651547640000|2022-05-03 03:14:00|112.59|109.23|112.48|109.12|112.59|109.23|112.48|109.12|0
1651547650000|2022-05-03 03:14:10|112.37|109.01|112.21|108.85|112.37|109.01|112.21|108.85|0
1651547660000|2022-05-03 03:14:20|112.26|108.9|112.37|109.01|112.37|109.01|112.21|108.85|0
1651547670000|2022-05-03 03:14:30|112.26|108.9|112.26|108.9|112.31|108.95|112.26|108.9|0
1651547680000|2022-05-03 03:14:40|112.2|108.84|112.04|108.68|112.2|108.84|112.04|108.68|0
1651547690000|2022-05-03 03:14:50|112.15|108.79|112.15|108.79|112.2|108.84|112.15|108.79|0
1651547700000|2022-05-03 03:15:00|112.2|108.84|112.2|108.84|112.2|108.84|112.15|108.79|0
1651547710000|2022-05-03 03:15:10|112.26|108.9|112.26|108.9|112.26|108.9|112.26|108.9|0
1651547730000|2022-05-03 03:15:30|112.48|109.12|112.59|109.23|112.59|109.23|112.48|109.12|0
1651547740000|2022-05-03 03:15:40|112.53|109.17|112.53|109.17|112.53|109.17|112.48|109.12|0
1651547750000|2022-05-03 03:15:50|112.58|109.22|112.58|109.22|112.58|109.22|112.58|109.22|0
1651547760000|2022-05-03 03:16:00|112.64|109.28|112.58|109.22|112.64|109.28|112.58|109.22|0
1651547770000|2022-05-03 03:16:10|112.69|109.33|112.69|109.33|112.69|109.33|112.69|109.33|0
1651547780000|2022-05-03 03:16:20|112.64|109.28|112.69|109.33|112.69|109.33|112.64|109.28|0
1651547800000|2022-05-03 03:16:40|112.64|109.28|112.58|109.22|112.64|109.28|112.58|109.22|0
1651547810000|2022-05-03 03:16:50|112.64|109.28|112.64|109.28|112.64|109.28|112.64|109.28|0
1651547820000|2022-05-03 03:17:00|112.58|109.22|112.58|109.22|112.58|109.22|112.58|109.22|0
1651547830000|2022-05-03 03:17:10|112.48|109.12|112.26|108.9|112.48|109.12|112.26|108.9|0
1651547840000|2022-05-03 03:17:20|112.31|108.95|112.26|108.9|112.31|108.95|112.26|108.9|0
1651547850000|2022-05-03 03:17:30|112.2|108.84|112.15|108.79|112.2|108.84|112.15|108.79|0
1651547870000|2022-05-03 03:17:50|112.26|108.9|112.15|108.79|112.26|108.9|112.15|108.79|0
1651547880000|2022-05-03 03:18:00|112.26|108.9|112.15|108.79|112.26|108.9|112.15|108.79|0
1651547910000|2022-05-03 03:18:30|112.04|108.68|111.93|108.57|112.04|108.68|111.93|108.57|0
1651547920000|2022-05-03 03:18:40|112.04|108.68|112.04|108.68|112.04|108.68|112.04|108.68|0
1651547930000|2022-05-03 03:18:50|112.09|108.73|112.04|108.68|112.09|108.73|112.04|108.68|0
1651547940000|2022-05-03 03:19:00|112.09|108.73|112.15|108.79|112.15|108.79|112.09|108.73|0
1651547950000|2022-05-03 03:19:10|112.26|108.9|112.26|108.9|112.26|108.9|112.26|108.9|0
1651547960000|2022-05-03 03:19:20|112.2|108.84|112.26|108.9|112.26|108.9|112.2|108.84|0
1651547970000|2022-05-03 03:19:30|112.15|108.79|112.09|108.73|112.15|108.79|112.09|108.73|0
1651547980000|2022-05-03 03:19:40|112.15|108.79|112.15|108.79|112.15|108.79|112.15|108.79|0
1651547990000|2022-05-03 03:19:50|112.04|108.68|111.98|108.62|112.04|108.68|111.98|108.62|0
1651548000000|2022-05-03 03:20:00|111.93|108.57|112.04|108.68|112.04|108.68|111.93|108.57|0
1651548010000|2022-05-03 03:20:10|111.98|108.62|111.82|108.46|111.98|108.62|111.82|108.46|0
1651548020000|2022-05-03 03:20:20|111.93|108.57|111.82|108.46|112.04|108.68|111.82|108.46|0
1651548040000|2022-05-03 03:20:40|111.71|108.35|111.71|108.35|111.77|108.41|111.71|108.35|0
1651548050000|2022-05-03 03:20:50|111.82|108.46|111.39|108.03|111.93|108.57|111.39|108.03|0
1651548060000|2022-05-03 03:21:00|111.61|108.25|111.61|108.25|111.61|108.25|111.61|108.25|0
1651548070000|2022-05-03 03:21:10|111.71|108.35|111.61|108.25|111.71|108.35|111.61|108.25|0
1651548090000|2022-05-03 03:21:30|111.71|108.35|111.61|108.25|111.71|108.35|111.61|108.25|0
1651548100000|2022-05-03 03:21:40|111.71|108.35|111.71|108.35|111.71|108.35|111.71|108.35|0
1651548110000|2022-05-03 03:21:50|111.82|108.46|111.93|108.57|111.93|108.57|111.82|108.46|0
1651548120000|2022-05-03 03:22:00|111.82|108.46|111.71|108.35|111.82|108.46|111.71|108.35|0
1651548130000|2022-05-03 03:22:10|111.76|108.4|111.71|108.35|111.76|108.4|111.71|108.35|0
1651548140000|2022-05-03 03:22:20|111.82|108.46|111.87|108.51|111.87|108.51|111.82|108.46|0
1651548150000|2022-05-03 03:22:30|111.93|108.57|111.87|108.51|111.93|108.57|111.87|108.51|0
1651548160000|2022-05-03 03:22:40|111.93|108.57|112.09|108.73|112.09|108.73|111.93|108.57|0
1651548170000|2022-05-03 03:22:50|112.14|108.78|112.14|108.78|112.25|108.89|112.14|108.78|0
1651548180000|2022-05-03 03:23:00|112.09|108.73|112.04|108.68|112.09|108.73|112.04|108.68|0
1651548190000|2022-05-03 03:23:10|111.93|108.57|111.82|108.46|111.93|108.57|111.82|108.46|0
1651548200000|2022-05-03 03:23:20|111.76|108.4|111.76|108.4|111.76|108.4|111.76|108.4|0
1651548210000|2022-05-03 03:23:30|111.71|108.35|111.76|108.4|111.76|108.4|111.71|108.35|0
1651548220000|2022-05-03 03:23:40|111.82|108.46|111.6|108.24|111.82|108.46|111.6|108.24|0
1651548240000|2022-05-03 03:24:00|111.55|108.19|111.55|108.19|111.55|108.19|111.55|108.19|0
1651548250000|2022-05-03 03:24:10|111.5|108.14|111.6|108.24|111.6|108.24|111.5|108.14|0
1651548260000|2022-05-03 03:24:20|111.65|108.29|111.55|108.19|111.71|108.35|111.55|108.19|0
1651548270000|2022-05-03 03:24:30|111.6|108.24|111.6|108.24|111.6|108.24|111.6|108.24|0
1651548280000|2022-05-03 03:24:40|111.55|108.19|111.55|108.19|111.55|108.19|111.55|108.19|0
1651548290000|2022-05-03 03:24:50|111.6|108.24|111.6|108.24|111.6|108.24|111.6|108.24|0
1651548300000|2022-05-03 03:25:00|111.65|108.29|111.65|108.29|111.71|108.35|111.6|108.24|0
1651548310000|2022-05-03 03:25:10|111.71|108.35|111.82|108.46|111.82|108.46|111.71|108.35|0
1651548320000|2022-05-03 03:25:20|111.76|108.4|111.6|108.24|111.76|108.4|111.6|108.24|0
1651548330000|2022-05-03 03:25:30|111.49|108.13|111.44|108.08|111.49|108.13|111.44|108.08|0
1651548340000|2022-05-03 03:25:40|111.49|108.13|111.28|107.92|111.49|108.13|111.22|107.86|0
1651548350000|2022-05-03 03:25:50|111.22|107.86|111.28|107.92|111.28|107.92|111.22|107.86|0
1651548360000|2022-05-03 03:26:00|111.22|107.86|111.22|107.86|111.22|107.86|111.22|107.86|0
1651548370000|2022-05-03 03:26:10|111.17|107.81|111.22|107.86|111.28|107.92|111.17|107.81|0
1651548380000|2022-05-03 03:26:20|111.28|107.92|111.17|107.81|111.28|107.92|111.17|107.81|0
1651548390000|2022-05-03 03:26:30|111.06|107.7|111.06|107.7|111.06|107.7|111.06|107.7|0
1651548400000|2022-05-03 03:26:40|111.01|107.65|110.9|107.54|111.01|107.65|110.9|107.54|0
1651548410000|2022-05-03 03:26:50|110.95|107.59|110.95|107.59|110.95|107.59|110.95|107.59|0
1651548420000|2022-05-03 03:27:00|111.01|107.65|111.01|107.65|111.06|107.7|111.01|107.65|0
1651548430000|2022-05-03 03:27:10|111.06|107.7|111.06|107.7|111.06|107.7|111.06|107.7|0
1651548450000|2022-05-03 03:27:30|111.17|107.81|111.17|107.81|111.17|107.81|111.17|107.81|0
1651548460000|2022-05-03 03:27:40|111.38|108.02|111.49|108.13|111.49|108.13|111.38|108.02|0
1651548470000|2022-05-03 03:27:50|111.38|108.02|111.17|107.81|111.38|108.02|111.17|107.81|0
1651548480000|2022-05-03 03:28:00|111.28|107.92|111.28|107.92|111.28|107.92|111.28|107.92|0
1651548490000|2022-05-03 03:28:10|111.33|107.97|111.38|108.02|111.38|108.02|111.33|107.97|0
1651548500000|2022-05-03 03:28:20|111.28|107.92|111.28|107.92|111.28|107.92|111.28|107.92|0
1651548520000|2022-05-03 03:28:40|111.27|107.91|111.17|107.81|111.27|107.91|111.17|107.81|0
1651548560000|2022-05-03 03:29:20|111.11|107.75|111.06|107.7|111.11|107.75|111.06|107.7|0
1651548570000|2022-05-03 03:29:30|111.11|107.75|111.11|107.75|111.11|107.75|111.11|107.75|0
1651548580000|2022-05-03 03:29:40|111.06|107.7|110.95|107.59|111.11|107.75|110.95|107.59|0
1651548590000|2022-05-03 03:29:50|110.84|107.48|110.84|107.48|110.84|107.48|110.84|107.48|0
1651548600000|2022-05-03 03:30:00|110.95|107.59|111|107.64|111|107.64|110.84|107.48|0
1651548610000|2022-05-03 03:30:10|111.06|107.7|111.06|107.7|111.06|107.7|111.06|107.7|0
1651548620000|2022-05-03 03:30:20|111|107.64|110.84|107.48|111.06|107.7|110.84|107.48|0
1651548630000|2022-05-03 03:30:30|110.89|107.53|110.74|107.38|110.89|107.53|110.74|107.38|0
1651548650000|2022-05-03 03:30:50|110.68|107.32|110.74|107.38|110.74|107.38|110.68|107.32|0
1651548660000|2022-05-03 03:31:00|110.84|107.48|110.74|107.38|110.84|107.48|110.74|107.38|0
1651548670000|2022-05-03 03:31:10|110.63|107.27|110.63|107.27|110.63|107.27|110.63|107.27|0
1651548680000|2022-05-03 03:31:20|110.68|107.32|110.68|107.32|110.68|107.32|110.68|107.32|0
1651548690000|2022-05-03 03:31:30|110.73|107.37|110.84|107.48|110.95|107.59|110.73|107.37|0
1651548700000|2022-05-03 03:31:40|110.95|107.59|110.95|107.59|110.95|107.59|110.95|107.59|0
1651548720000|2022-05-03 03:32:00|110.89|107.53|110.84|107.48|110.89|107.53|110.84|107.48|0
1651548730000|2022-05-03 03:32:10|110.89|107.53|110.95|107.59|110.95|107.59|110.89|107.53|0
1651548740000|2022-05-03 03:32:20|110.84|107.48|110.84|107.48|110.84|107.48|110.84|107.48|0
1651548760000|2022-05-03 03:32:40|110.79|107.43|110.73|107.37|110.79|107.43|110.73|107.37|0
1651548770000|2022-05-03 03:32:50|110.84|107.48|110.84|107.48|110.84|107.48|110.84|107.48|0
1651548790000|2022-05-03 03:33:10|110.73|107.37|110.73|107.37|110.73|107.37|110.73|107.37|0
1651548800000|2022-05-03 03:33:20|110.63|107.27|110.41|107.05|110.63|107.27|110.41|107.05|0
1651548810000|2022-05-03 03:33:30|110.36|107|110.41|107.05|110.41|107.05|110.36|107|0
1651548820000|2022-05-03 03:33:40|110.36|107|110.41|107.05|110.41|107.05|110.36|107|0
1651548830000|2022-05-03 03:33:50|110.36|107|110.41|107.05|110.41|107.05|110.36|107|0
1651548840000|2022-05-03 03:34:00|110.36|107|110.3|106.94|110.36|107|110.3|106.94|0
1651548850000|2022-05-03 03:34:10|110.41|107.05|110.46|107.1|110.46|107.1|110.35|106.99|0
1651548860000|2022-05-03 03:34:20|110.52|107.16|110.3|106.94|110.52|107.16|110.2|106.84|0
1651548870000|2022-05-03 03:34:30|110.52|107.16|110.52|107.16|110.52|107.16|110.52|107.16|0
1651548880000|2022-05-03 03:34:40|110.46|107.1|110.41|107.05|110.46|107.1|110.41|107.05|0
1651548890000|2022-05-03 03:34:50|110.2|106.84|110.2|106.84|110.2|106.84|110.2|106.84|0
1651548900000|2022-05-03 03:35:00|110.3|106.94|110.3|106.94|110.3|106.94|110.3|106.94|0
1651548940000|2022-05-03 03:35:40|110.19|106.83|110.19|106.83|110.19|106.83|110.19|106.83|0
1651548950000|2022-05-03 03:35:50|110.3|106.94|110.3|106.94|110.3|106.94|110.3|106.94|0
1651548970000|2022-05-03 03:36:10|110.35|106.99|110.41|107.05|110.41|107.05|110.35|106.99|0
1651548980000|2022-05-03 03:36:20|110.62|107.26|110.73|107.37|110.78|107.42|110.62|107.26|0
1651548990000|2022-05-03 03:36:30|110.67|107.31|110.73|107.37|110.73|107.37|110.62|107.26|0
1651549000000|2022-05-03 03:36:40|110.62|107.26|110.62|107.26|110.62|107.26|110.62|107.26|0
1651549030000|2022-05-03 03:37:10|110.67|107.31|110.62|107.26|110.67|107.31|110.62|107.26|0
1651549040000|2022-05-03 03:37:20|110.73|107.37|110.84|107.48|110.84|107.48|110.73|107.37|0
1651549050000|2022-05-03 03:37:30|110.89|107.53|110.89|107.53|110.89|107.53|110.89|107.53|0
1651549060000|2022-05-03 03:37:40|110.84|107.48|110.73|107.37|110.94|107.58|110.73|107.37|0
1651549070000|2022-05-03 03:37:50|110.62|107.26|110.62|107.26|110.62|107.26|110.62|107.26|0
1651549080000|2022-05-03 03:38:00|110.73|107.37|110.62|107.26|110.73|107.37|110.62|107.26|0
1651549110000|2022-05-03 03:38:30|110.46|107.1|110.41|107.05|110.46|107.1|110.41|107.05|0
1651549140000|2022-05-03 03:39:00|110.35|106.99|110.35|106.99|110.35|106.99|110.35|106.99|0
1651549150000|2022-05-03 03:39:10|110.3|106.94|110.4|107.04|110.41|107.05|110.3|106.94|0
1651549160000|2022-05-03 03:39:20|110.35|106.99|110.4|107.04|110.4|107.04|110.35|106.99|0
1651549180000|2022-05-03 03:39:40|110.51|107.15|110.4|107.04|110.51|107.15|110.4|107.04|0
1651549190000|2022-05-03 03:39:50|110.3|106.94|110.3|106.94|110.3|106.94|110.3|106.94|0
1651549210000|2022-05-03 03:40:10|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651549220000|2022-05-03 03:40:20|110.35|106.99|110.3|106.94|110.35|106.99|110.3|106.94|0
1651549230000|2022-05-03 03:40:30|110.4|107.04|110.35|106.99|110.4|107.04|110.35|106.99|0
1651549240000|2022-05-03 03:40:40|110.3|106.94|110.4|107.04|110.4|107.04|110.3|106.94|0
1651549250000|2022-05-03 03:40:50|110.3|106.94|110.3|106.94|110.3|106.94|110.3|106.94|0
1651549260000|2022-05-03 03:41:00|110.19|106.83|110.19|106.83|110.19|106.83|110.19|106.83|0
1651549270000|2022-05-03 03:41:10|110.3|106.94|110.3|106.94|110.3|106.94|110.3|106.94|0
1651549280000|2022-05-03 03:41:20|110.19|106.83|110.19|106.83|110.19|106.83|110.19|106.83|0
1651549360000|2022-05-03 03:42:40|109.97|106.61|109.87|106.51|109.97|106.61|109.87|106.51|0
1651549380000|2022-05-03 03:43:00|109.76|106.4|109.55|106.19|109.76|106.4|109.55|106.19|0
1651549390000|2022-05-03 03:43:10|109.65|106.29|109.76|106.4|109.76|106.4|109.65|106.29|0
1651549400000|2022-05-03 03:43:20|109.87|106.51|109.87|106.51|109.92|106.56|109.87|106.51|0
1651549410000|2022-05-03 03:43:30|109.97|106.61|109.92|106.56|109.97|106.61|109.92|106.56|0
1651549420000|2022-05-03 03:43:40|109.87|106.51|109.97|106.61|109.97|106.61|109.87|106.51|0
1651549430000|2022-05-03 03:43:50|109.87|106.51|109.97|106.61|109.97|106.61|109.87|106.51|0
1651549440000|2022-05-03 03:44:00|109.92|106.56|109.87|106.51|109.97|106.61|109.87|106.51|0
1651549450000|2022-05-03 03:44:10|109.76|106.4|109.76|106.4|109.81|106.45|109.76|106.4|0
1651549460000|2022-05-03 03:44:20|109.87|106.51|109.92|106.56|109.92|106.56|109.86|106.5|0
1651549470000|2022-05-03 03:44:30|109.97|106.61|110.02|106.66|110.02|106.66|109.97|106.61|0
1651549480000|2022-05-03 03:44:40|109.97|106.61|109.86|106.5|109.97|106.61|109.86|106.5|0
1651549490000|2022-05-03 03:44:50|109.81|106.45|109.76|106.4|109.81|106.45|109.76|106.4|0
1651549500000|2022-05-03 03:45:00|109.86|106.5|109.81|106.45|109.86|106.5|109.81|106.45|0
1651549510000|2022-05-03 03:45:10|109.86|106.5|109.97|106.61|109.97|106.61|109.86|106.5|0
1651549520000|2022-05-03 03:45:20|110.02|106.66|110.08|106.72|110.08|106.72|110.02|106.66|0
1651549550000|2022-05-03 03:45:50|110.02|106.66|109.97|106.61|110.02|106.66|109.97|106.61|0
1651549560000|2022-05-03 03:46:00|110.02|106.66|110.02|106.66|110.02|106.66|110.02|106.66|0
1651549570000|2022-05-03 03:46:10|110.08|106.72|110.08|106.72|110.08|106.72|110.08|106.72|0
1651549580000|2022-05-03 03:46:20|109.97|106.61|110.02|106.66|110.02|106.66|109.97|106.61|0
1651549590000|2022-05-03 03:46:30|109.97|106.61|109.97|106.61|109.97|106.61|109.97|106.61|0
1651549600000|2022-05-03 03:46:40|109.91|106.55|109.86|106.5|109.91|106.55|109.86|106.5|0
1651549620000|2022-05-03 03:47:00|109.81|106.45|109.76|106.4|109.81|106.45|109.76|106.4|0
1651549650000|2022-05-03 03:47:30|109.86|106.5|109.91|106.55|109.91|106.55|109.86|106.5|0
1651549660000|2022-05-03 03:47:40|109.86|106.5|109.86|106.5|109.91|106.55|109.86|106.5|0
1651549680000|2022-05-03 03:48:00|109.81|106.45|109.97|106.61|109.97|106.61|109.81|106.45|0
1651549700000|2022-05-03 03:48:20|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651549710000|2022-05-03 03:48:30|110.18|106.82|110.18|106.82|110.29|106.93|110.18|106.82|0
1651549720000|2022-05-03 03:48:40|110.23|106.87|110.29|106.93|110.29|106.93|110.23|106.87|0
1651549740000|2022-05-03 03:49:00|110.18|106.82|110.12|106.76|110.18|106.82|110.07|106.71|0
1651549750000|2022-05-03 03:49:10|110.07|106.71|110.07|106.71|110.12|106.76|110.07|106.71|0
1651549760000|2022-05-03 03:49:20|109.97|106.61|109.97|106.61|109.97|106.61|109.97|106.61|0
1651549770000|2022-05-03 03:49:30|109.91|106.55|109.86|106.5|109.91|106.55|109.86|106.5|0
1651549780000|2022-05-03 03:49:40|109.8|106.44|109.8|106.44|109.8|106.44|109.8|106.44|0
1651549790000|2022-05-03 03:49:50|109.75|106.39|109.86|106.5|109.86|106.5|109.75|106.39|0
1651549800000|2022-05-03 03:50:00|109.91|106.55|109.86|106.5|109.91|106.55|109.86|106.5|0
1651549810000|2022-05-03 03:50:10|109.8|106.44|109.75|106.39|109.8|106.44|109.75|106.39|0
1651549820000|2022-05-03 03:50:20|109.86|106.5|109.86|106.5|109.86|106.5|109.86|106.5|0
1651549830000|2022-05-03 03:50:30|109.8|106.44|109.8|106.44|109.8|106.44|109.8|106.44|0
1651549850000|2022-05-03 03:50:50|109.75|106.39|109.75|106.39|109.75|106.39|109.7|106.34|0
1651549870000|2022-05-03 03:51:10|109.8|106.44|109.86|106.5|109.86|106.5|109.75|106.39|0
1651549880000|2022-05-03 03:51:20|109.96|106.6|109.96|106.6|109.96|106.6|109.96|106.6|0
1651549900000|2022-05-03 03:51:40|110.02|106.66|110.01|106.65|110.02|106.66|109.96|106.6|0
1651549910000|2022-05-03 03:51:50|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651549920000|2022-05-03 03:52:00|110.01|106.65|110.01|106.65|110.01|106.65|110.01|106.65|0
1651549930000|2022-05-03 03:52:10|109.96|106.6|109.86|106.5|109.96|106.6|109.86|106.5|0
1651549940000|2022-05-03 03:52:20|109.91|106.55|109.86|106.5|109.91|106.55|109.86|106.5|0
1651549950000|2022-05-03 03:52:30|109.96|106.6|109.96|106.6|109.96|106.6|109.96|106.6|0
1651549960000|2022-05-03 03:52:40|110.01|106.65|109.96|106.6|110.01|106.65|109.96|106.6|0
1651549990000|2022-05-03 03:53:10|109.91|106.55|109.91|106.55|109.91|106.55|109.91|106.55|0
1651550000000|2022-05-03 03:53:20|109.86|106.5|109.91|106.55|109.91|106.55|109.86|106.5|0
1651550010000|2022-05-03 03:53:30|109.86|106.5|109.85|106.49|109.86|106.5|109.85|106.49|0
1651550020000|2022-05-03 03:53:40|109.64|106.28|109.53|106.17|109.64|106.28|109.53|106.17|0
1651550040000|2022-05-03 03:54:00|109.59|106.23|109.32|105.96|109.59|106.23|109.32|105.96|0
1651550050000|2022-05-03 03:54:10|109.43|106.07|109.69|106.33|109.69|106.33|109.43|106.07|0
1651550060000|2022-05-03 03:54:20|109.64|106.28|109.75|106.39|109.75|106.39|109.43|106.07|0
1651550070000|2022-05-03 03:54:30|109.64|106.28|109.64|106.28|109.64|106.28|109.64|106.28|0
1651550090000|2022-05-03 03:54:50|109.69|106.33|109.75|106.39|109.75|106.39|109.69|106.33|0
1651550100000|2022-05-03 03:55:00|109.69|106.33|109.53|106.17|109.69|106.33|109.53|106.17|0
1651550110000|2022-05-03 03:55:10|109.58|106.22|109.64|106.28|109.64|106.28|109.53|106.17|0
1651550140000|2022-05-03 03:55:40|109.69|106.33|109.75|106.39|109.75|106.39|109.69|106.33|0
1651550150000|2022-05-03 03:55:50|109.8|106.44|109.85|106.49|109.85|106.49|109.8|106.44|0
1651550160000|2022-05-03 03:56:00|109.96|106.6|109.96|106.6|109.96|106.6|109.96|106.6|0
1651550170000|2022-05-03 03:56:10|109.9|106.54|109.9|106.54|109.9|106.54|109.9|106.54|0
1651550180000|2022-05-03 03:56:20|109.85|106.49|109.96|106.6|109.96|106.6|109.85|106.49|0
1651550190000|2022-05-03 03:56:30|109.85|106.49|109.85|106.49|109.85|106.49|109.85|106.49|0
1651550210000|2022-05-03 03:56:50|109.53|106.17|109.53|106.17|109.53|106.17|109.53|106.17|0
1651550220000|2022-05-03 03:57:00|109.64|106.28|109.42|106.06|109.69|106.33|109.42|106.06|0
1651550240000|2022-05-03 03:57:20|109.32|105.96|109.32|105.96|109.32|105.96|109.32|105.96|0
1651550250000|2022-05-03 03:57:30|109.42|106.06|109.42|106.06|109.48|106.12|109.42|106.06|0
1651550260000|2022-05-03 03:57:40|109.37|106.01|109.37|106.01|109.37|106.01|109.37|106.01|0
1651550270000|2022-05-03 03:57:50|109.42|106.06|109.42|106.06|109.42|106.06|109.42|106.06|0
1651550280000|2022-05-03 03:58:00|109.37|106.01|109.42|106.06|109.42|106.06|109.37|106.01|0
1651550290000|2022-05-03 03:58:10|109.32|105.96|109.32|105.96|109.32|105.96|109.32|105.96|0
1651550300000|2022-05-03 03:58:20|109.26|105.9|108.94|105.58|109.26|105.9|108.94|105.58|0
1651550310000|2022-05-03 03:58:30|108.89|105.53|109|105.64|109|105.64|108.89|105.53|0
1651550320000|2022-05-03 03:58:40|109.1|105.74|109.05|105.69|109.1|105.74|109.05|105.69|0
1651550330000|2022-05-03 03:58:50|109|105.64|109|105.64|109.05|105.69|109|105.64|0
1651550340000|2022-05-03 03:59:00|108.94|105.58|108.89|105.53|109|105.64|108.89|105.53|0
1651550350000|2022-05-03 03:59:10|109|105.64|109.1|105.74|109.1|105.74|109|105.64|0
1651550360000|2022-05-03 03:59:20|109.21|105.85|109.1|105.74|109.21|105.85|109.1|105.74|0
1651550370000|2022-05-03 03:59:30|109.21|105.85|109.15|105.79|109.21|105.85|109.1|105.74|0
1651550380000|2022-05-03 03:59:40|109.21|105.85|109.21|105.85|109.21|105.85|109.21|105.85|0
1651550390000|2022-05-03 03:59:50|109.26|105.9|109.32|105.96|109.32|105.96|109.26|105.9|0
1651550400000|2022-05-03 04:00:00|109.26|105.9|109.32|105.96|109.32|105.96|109.26|105.9|0
1651550410000|2022-05-03 04:00:10|109.42|106.06|109.53|106.17|109.53|106.17|109.42|106.06|0
1651550420000|2022-05-03 04:00:20|109.58|106.22|109.53|106.17|109.58|106.22|109.53|106.17|0
1651550430000|2022-05-03 04:00:30|109.63|106.27|109.58|106.22|109.63|106.27|109.53|106.17|0
1651550440000|2022-05-03 04:00:40|109.47|106.11|109.63|106.27|109.63|106.27|109.42|106.06|0
1651550450000|2022-05-03 04:00:50|109.74|106.38|109.74|106.38|109.74|106.38|109.74|106.38|0
1651550460000|2022-05-03 04:01:00|109.68|106.32|109.74|106.38|109.74|106.38|109.68|106.32|0
1651550470000|2022-05-03 04:01:10|109.68|106.32|109.85|106.49|109.85|106.49|109.68|106.32|0
1651550490000|2022-05-03 04:01:30|109.74|106.38|109.63|106.27|109.74|106.38|109.63|106.27|0
1651550500000|2022-05-03 04:01:40|109.68|106.32|109.63|106.27|109.68|106.32|109.63|106.27|0
1651550510000|2022-05-03 04:01:50|109.68|106.32|109.63|106.27|109.74|106.38|109.63|106.27|0
1651550520000|2022-05-03 04:02:00|109.58|106.22|109.63|106.27|109.63|106.27|109.58|106.22|0
1651550560000|2022-05-03 04:02:40|109.53|106.17|109.58|106.22|109.74|106.38|109.53|106.17|0
1651550570000|2022-05-03 04:02:50|109.53|106.17|109.58|106.22|109.63|106.27|109.53|106.17|0
1651550580000|2022-05-03 04:03:00|109.63|106.27|109.52|106.16|109.63|106.27|109.52|106.16|0
1651550630000|2022-05-03 04:03:50|109.47|106.11|109.47|106.11|109.47|106.11|109.47|106.11|0
1651550640000|2022-05-03 04:04:00|109.36|106|109.36|106|109.36|106|109.31|105.95|0
1651550650000|2022-05-03 04:04:10|109.31|105.95|109.31|105.95|109.31|105.95|109.31|105.95|0
1651550660000|2022-05-03 04:04:20|109.26|105.9|108.99|105.63|109.26|105.9|108.99|105.63|0
1651550670000|2022-05-03 04:04:30|108.36|105|108.51|105.15|108.51|105.15|108.36|105|0
1651550680000|2022-05-03 04:04:40|108.57|105.21|108.46|105.1|108.57|105.21|108.46|105.1|0
1651550690000|2022-05-03 04:04:50|108.51|105.15|108.57|105.21|108.57|105.21|108.46|105.1|0
1651550700000|2022-05-03 04:05:00|108.67|105.31|108.78|105.42|108.78|105.42|108.67|105.31|0
1651550710000|2022-05-03 04:05:10|108.72|105.36|108.78|105.42|108.78|105.42|108.67|105.31|0
1651550720000|2022-05-03 04:05:20|108.88|105.52|108.83|105.47|108.88|105.52|108.78|105.42|0
1651550730000|2022-05-03 04:05:30|108.78|105.42|108.78|105.42|108.78|105.42|108.78|105.42|0
1651550740000|2022-05-03 04:05:40|108.72|105.36|108.67|105.31|108.72|105.36|108.67|105.31|0
1651550760000|2022-05-03 04:06:00|108.72|105.36|108.78|105.42|108.78|105.42|108.72|105.36|0
1651550770000|2022-05-03 04:06:10|108.83|105.47|108.88|105.52|108.88|105.52|108.78|105.42|0
1651550790000|2022-05-03 04:06:30|108.99|105.63|108.99|105.63|108.99|105.63|108.99|105.63|0
1651550830000|2022-05-03 04:07:10|109.1|105.74|109.09|105.73|109.1|105.74|109.09|105.73|0
1651550840000|2022-05-03 04:07:20|109.2|105.84|109.2|105.84|109.2|105.84|109.2|105.84|0
1651550850000|2022-05-03 04:07:30|109.15|105.79|109.15|105.79|109.15|105.79|109.15|105.79|0
1651550860000|2022-05-03 04:07:40|109.09|105.73|109.09|105.73|109.09|105.73|109.09|105.73|0
1651550870000|2022-05-03 04:07:50|109.15|105.79|109.15|105.79|109.15|105.79|109.15|105.79|0
1651550880000|2022-05-03 04:08:00|109.2|105.84|109.09|105.73|109.2|105.84|109.09|105.73|0
1651550890000|2022-05-03 04:08:10|109.2|105.84|109.25|105.89|109.25|105.89|109.2|105.84|0
1651550910000|2022-05-03 04:08:30|109.2|105.84|109.2|105.84|109.2|105.84|109.2|105.84|0
1651550920000|2022-05-03 04:08:40|109.31|105.95|109.31|105.95|109.31|105.95|109.31|105.95|0
1651550930000|2022-05-03 04:08:50|109.41|106.05|109.41|106.05|109.41|106.05|109.41|106.05|0
1651550940000|2022-05-03 04:09:00|109.31|105.95|109.41|106.05|109.52|106.16|109.31|105.95|0
1651550950000|2022-05-03 04:09:10|109.52|106.16|109.62|106.26|109.62|106.26|109.52|106.16|0
1651550960000|2022-05-03 04:09:20|109.52|106.16|109.73|106.37|109.73|106.37|109.52|106.16|0
1651550970000|2022-05-03 04:09:30|109.84|106.48|109.84|106.48|109.84|106.48|109.84|106.48|0
1651550980000|2022-05-03 04:09:40|109.78|106.42|109.94|106.58|109.94|106.58|109.78|106.42|0
1651550990000|2022-05-03 04:09:50|109.78|106.42|109.78|106.42|109.78|106.42|109.73|106.37|0
1651551000000|2022-05-03 04:10:00|109.84|106.48|109.94|106.58|109.94|106.58|109.84|106.48|0
1651551010000|2022-05-03 04:10:10|110.05|106.69|110.05|106.69|110.05|106.69|110.05|106.69|0
1651551020000|2022-05-03 04:10:20|109.94|106.58|109.84|106.48|109.94|106.58|109.84|106.48|0
1651551030000|2022-05-03 04:10:30|109.78|106.42|109.78|106.42|109.78|106.42|109.78|106.42|0
1651551040000|2022-05-03 04:10:40|109.84|106.48|109.89|106.53|109.89|106.53|109.84|106.48|0
1651551050000|2022-05-03 04:10:50|109.84|106.48|109.84|106.48|109.84|106.48|109.84|106.48|0
1651551060000|2022-05-03 04:11:00|109.78|106.42|109.78|106.42|109.78|106.42|109.78|106.42|0
1651551070000|2022-05-03 04:11:10|109.73|106.37|109.78|106.42|109.78|106.42|109.73|106.37|0
1651551080000|2022-05-03 04:11:20|109.84|106.48|109.89|106.53|109.89|106.53|109.84|106.48|0
1651551090000|2022-05-03 04:11:30|109.84|106.48|109.94|106.58|109.94|106.58|109.84|106.48|0
1651551100000|2022-05-03 04:11:40|109.99|106.63|110.05|106.69|110.05|106.69|109.99|106.63|0
1651551110000|2022-05-03 04:11:50|109.94|106.58|110.05|106.69|110.05|106.69|109.94|106.58|0
1651551140000|2022-05-03 04:12:20|110.1|106.74|109.94|106.58|110.1|106.74|109.94|106.58|0
1651551150000|2022-05-03 04:12:30|109.83|106.47|109.89|106.53|109.94|106.58|109.83|106.47|0
1651551160000|2022-05-03 04:12:40|109.83|106.47|109.83|106.47|109.83|106.47|109.83|106.47|0
1651551180000|2022-05-03 04:13:00|109.89|106.53|109.83|106.47|109.89|106.53|109.83|106.47|0
1651551200000|2022-05-03 04:13:20|109.88|106.52|109.94|106.58|109.94|106.58|109.88|106.52|0
1651551250000|2022-05-03 04:14:10|109.99|106.63|109.99|106.63|109.99|106.63|109.99|106.63|0
1651551260000|2022-05-03 04:14:20|110.05|106.69|110.05|106.69|110.05|106.69|110.05|106.69|0
1651551290000|2022-05-03 04:14:50|109.99|106.63|109.94|106.58|109.99|106.63|109.94|106.58|0
1651551300000|2022-05-03 04:15:00|110.05|106.69|110.05|106.69|110.05|106.69|110.05|106.69|0
1651551310000|2022-05-03 04:15:10|110.04|106.68|110.04|106.68|110.04|106.68|110.04|106.68|0
1651551320000|2022-05-03 04:15:20|110.15|106.79|110.15|106.79|110.15|106.79|110.15|106.79|0
1651551340000|2022-05-03 04:15:40|110.04|106.68|110.04|106.68|110.04|106.68|110.04|106.68|0
1651551350000|2022-05-03 04:15:50|110.15|106.79|110.15|106.79|110.15|106.79|110.15|106.79|0
1651551390000|2022-05-03 04:16:30|109.94|106.58|109.94|106.58|109.94|106.58|109.94|106.58|0
1651551410000|2022-05-03 04:16:50|109.83|106.47|109.88|106.52|109.88|106.52|109.83|106.47|0
1651551420000|2022-05-03 04:17:00|109.83|106.47|109.83|106.47|109.83|106.47|109.83|106.47|0
1651551430000|2022-05-03 04:17:10|109.77|106.41|109.72|106.36|109.77|106.41|109.72|106.36|0
1651551450000|2022-05-03 04:17:30|109.67|106.31|109.72|106.36|109.72|106.36|109.67|106.31|0
1651551460000|2022-05-03 04:17:40|109.62|106.26|109.72|106.36|109.72|106.36|109.62|106.26|0
1651551470000|2022-05-03 04:17:50|109.62|106.26|109.62|106.26|109.62|106.26|109.62|106.26|0
1651551480000|2022-05-03 04:18:00|109.67|106.31|109.67|106.31|109.72|106.36|109.67|106.31|0
1651551490000|2022-05-03 04:18:10|109.61|106.25|109.67|106.31|109.67|106.31|109.61|106.25|0
1651551500000|2022-05-03 04:18:20|109.61|106.25|109.61|106.25|109.61|106.25|109.61|106.25|0
1651551510000|2022-05-03 04:18:30|109.67|106.31|109.61|106.25|109.67|106.31|109.61|106.25|0
1651551540000|2022-05-03 04:19:00|109.45|106.09|109.4|106.04|109.45|106.09|109.4|106.04|0
1651551550000|2022-05-03 04:19:10|109.45|106.09|109.51|106.15|109.51|106.15|109.4|106.04|0
1651551560000|2022-05-03 04:19:20|109.45|106.09|109.4|106.04|109.45|106.09|109.4|106.04|0
1651551570000|2022-05-03 04:19:30|109.45|106.09|109.45|106.09|109.45|106.09|109.45|106.09|0
1651551580000|2022-05-03 04:19:40|109.4|106.04|109.4|106.04|109.4|106.04|109.4|106.04|0
1651551680000|2022-05-03 04:21:20|109.51|106.15|109.5|106.14|109.51|106.15|109.5|106.14|0
1651551700000|2022-05-03 04:21:40|109.61|106.25|109.61|106.25|109.61|106.25|109.61|106.25|0
1651551710000|2022-05-03 04:21:50|109.5|106.14|109.5|106.14|109.5|106.14|109.5|106.14|0
1651551720000|2022-05-03 04:22:00|109.61|106.25|109.61|106.25|109.61|106.25|109.61|106.25|0
1651551740000|2022-05-03 04:22:20|109.72|106.36|109.72|106.36|109.82|106.46|109.72|106.36|0
1651551760000|2022-05-03 04:22:40|109.61|106.25|109.61|106.25|109.61|106.25|109.55|106.19|0
1651551770000|2022-05-03 04:22:50|109.55|106.19|109.5|106.14|109.55|106.19|109.5|106.14|0
1651551780000|2022-05-03 04:23:00|109.4|106.04|109.34|105.98|109.4|106.04|109.34|105.98|0
1651551790000|2022-05-03 04:23:10|109.29|105.93|109.34|105.98|109.34|105.98|109.23|105.87|0
1651551820000|2022-05-03 04:23:40|109.4|106.04|109.4|106.04|109.4|106.04|109.4|106.04|0
1651551830000|2022-05-03 04:23:50|109.29|105.93|109.34|105.98|109.34|105.98|109.29|105.93|0
1651551840000|2022-05-03 04:24:00|109.29|105.93|109.4|106.04|109.4|106.04|109.29|105.93|0
1651551850000|2022-05-03 04:24:10|109.34|105.98|109.45|106.09|109.45|106.09|109.34|105.98|0
1651551860000|2022-05-03 04:24:20|109.5|106.14|109.5|106.14|109.5|106.14|109.5|106.14|0
1651551890000|2022-05-03 04:24:50|109.55|106.19|109.5|106.14|109.61|106.25|109.5|106.14|0
1651551900000|2022-05-03 04:25:00|109.39|106.03|109.39|106.03|109.39|106.03|109.39|106.03|0
1651551910000|2022-05-03 04:25:10|109.5|106.14|109.45|106.09|109.5|106.14|109.45|106.09|0
1651551920000|2022-05-03 04:25:20|109.39|106.03|109.45|106.09|109.45|106.09|109.39|106.03|0
1651551930000|2022-05-03 04:25:30|109.44|106.08|109.44|106.08|109.44|106.08|109.44|106.08|0
1651551940000|2022-05-03 04:25:40|109.39|106.03|109.44|106.08|109.44|106.08|109.39|106.03|0
1651551950000|2022-05-03 04:25:50|109.39|106.03|109.34|105.98|109.39|106.03|109.34|105.98|0
1651551960000|2022-05-03 04:26:00|109.29|105.93|109.29|105.93|109.29|105.93|109.29|105.93|0
1651551990000|2022-05-03 04:26:30|109.34|105.98|109.29|105.93|109.34|105.98|109.29|105.93|0
1651552000000|2022-05-03 04:26:40|109.39|106.03|109.39|106.03|109.39|106.03|109.39|106.03|0
1651552060000|2022-05-03 04:27:40|109.44|106.08|109.5|106.14|109.5|106.14|109.44|106.08|0
1651552070000|2022-05-03 04:27:50|109.44|106.08|109.39|106.03|109.44|106.08|109.39|106.03|0
1651552090000|2022-05-03 04:28:10|109.34|105.98|109.34|105.98|109.34|105.98|109.34|105.98|0
1651552100000|2022-05-03 04:28:20|109.39|106.03|109.34|105.98|109.39|106.03|109.28|105.92|0
1651552110000|2022-05-03 04:28:30|109.28|105.92|109.28|105.92|109.28|105.92|109.28|105.92|0
1651552120000|2022-05-03 04:28:40|109.34|105.98|109.39|106.03|109.39|106.03|109.34|105.98|0
1651552130000|2022-05-03 04:28:50|109.44|106.08|109.55|106.19|109.55|106.19|109.44|106.08|0
1651552140000|2022-05-03 04:29:00|109.6|106.24|109.6|106.24|109.6|106.24|109.55|106.19|0
1651552150000|2022-05-03 04:29:10|109.5|106.14|109.5|106.14|109.5|106.14|109.5|106.14|0
1651552160000|2022-05-03 04:29:20|109.39|106.03|109.39|106.03|109.39|106.03|109.39|106.03|0
1651552170000|2022-05-03 04:29:30|109.44|106.08|109.33|105.97|109.44|106.08|109.33|105.97|0
1651552180000|2022-05-03 04:29:40|109.28|105.92|109.23|105.87|109.28|105.92|109.23|105.87|0
1651552190000|2022-05-03 04:29:50|109.18|105.82|109.18|105.82|109.18|105.82|109.18|105.82|0
1651552200000|2022-05-03 04:30:00|109.23|105.87|109.5|106.14|109.5|106.14|109.23|105.87|0
1651552210000|2022-05-03 04:30:10|109.6|106.24|109.5|106.14|109.71|106.35|109.5|106.14|0
1651552220000|2022-05-03 04:30:20|109.39|106.03|109.07|105.71|109.39|106.03|108.96|105.6|0
1651552230000|2022-05-03 04:30:30|109.01|105.65|108.86|105.5|109.01|105.65|108.7|105.34|0
1651552240000|2022-05-03 04:30:40|109.01|105.65|109.23|105.87|109.33|105.97|109.01|105.65|0
1651552250000|2022-05-03 04:30:50|109.49|106.13|109.71|106.35|109.71|106.35|109.49|106.13|0
1651552260000|2022-05-03 04:31:00|109.81|106.45|109.49|106.13|109.81|106.45|109.49|106.13|0
1651552270000|2022-05-03 04:31:10|109.39|106.03|109.28|105.92|109.39|106.03|109.23|105.87|0
1651552280000|2022-05-03 04:31:20|109.39|106.03|109.92|106.56|109.92|106.56|109.39|106.03|0
1651552290000|2022-05-03 04:31:30|110.13|106.77|110.24|106.88|110.24|106.88|110.13|106.77|0
1651552300000|2022-05-03 04:31:40|110.13|106.77|110.03|106.67|110.13|106.77|110.03|106.67|0
1651552310000|2022-05-03 04:31:50|109.92|106.56|110.08|106.72|110.08|106.72|109.92|106.56|0
1651552320000|2022-05-03 04:32:00|110.03|106.67|110.35|106.99|110.35|106.99|110.03|106.67|0
1651552330000|2022-05-03 04:32:10|110.24|106.88|110.24|106.88|110.29|106.93|110.24|106.88|0
1651552340000|2022-05-03 04:32:20|110.29|106.93|110.29|106.93|110.29|106.93|110.24|106.88|0
1651552350000|2022-05-03 04:32:30|110.35|106.99|110.51|107.15|110.51|107.15|110.35|106.99|0
1651552360000|2022-05-03 04:32:40|110.45|107.09|110.56|107.2|110.56|107.2|110.4|107.04|0
1651552370000|2022-05-03 04:32:50|110.61|107.25|110.67|107.31|110.67|107.31|110.56|107.2|0
1651552380000|2022-05-03 04:33:00|110.61|107.25|110.45|107.09|110.61|107.25|110.45|107.09|0
1651552390000|2022-05-03 04:33:10|110.35|106.99|110.45|107.09|110.45|107.09|110.35|106.99|0
1651552400000|2022-05-03 04:33:20|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651552410000|2022-05-03 04:33:30|110.45|107.09|110.35|106.99|110.45|107.09|110.35|106.99|0
1651552420000|2022-05-03 04:33:40|110.24|106.88|110.24|106.88|110.24|106.88|110.24|106.88|0
1651552430000|2022-05-03 04:33:50|110.29|106.93|110.4|107.04|110.4|107.04|110.29|106.93|0
1651552440000|2022-05-03 04:34:00|110.45|107.09|110.45|107.09|110.45|107.09|110.35|106.99|0
1651552450000|2022-05-03 04:34:10|110.34|106.98|110.34|106.98|110.34|106.98|110.34|106.98|0
1651552460000|2022-05-03 04:34:20|110.45|107.09|110.67|107.31|110.67|107.31|110.45|107.09|0
1651552470000|2022-05-03 04:34:30|110.61|107.25|110.56|107.2|110.67|107.31|110.56|107.2|0
1651552480000|2022-05-03 04:34:40|110.61|107.25|110.61|107.25|110.61|107.25|110.56|107.2|0
1651552490000|2022-05-03 04:34:50|110.56|107.2|110.61|107.25|110.61|107.25|110.45|107.09|0
1651552500000|2022-05-03 04:35:00|110.56|107.2|110.56|107.2|110.61|107.25|110.56|107.2|0
1651552510000|2022-05-03 04:35:10|110.67|107.31|110.61|107.25|110.67|107.31|110.61|107.25|0
1651552520000|2022-05-03 04:35:20|110.67|107.31|110.72|107.36|110.72|107.36|110.56|107.2|0
1651552530000|2022-05-03 04:35:30|110.77|107.41|110.66|107.3|110.77|107.41|110.66|107.3|0
1651552540000|2022-05-03 04:35:40|110.56|107.2|110.61|107.25|110.61|107.25|110.45|107.09|0
1651552550000|2022-05-03 04:35:50|110.56|107.2|110.61|107.25|110.66|107.3|110.56|107.2|0
1651552560000|2022-05-03 04:36:00|110.66|107.3|110.61|107.25|110.66|107.3|110.61|107.25|0
1651552570000|2022-05-03 04:36:10|110.66|107.3|110.66|107.3|110.66|107.3|110.66|107.3|0
1651552580000|2022-05-03 04:36:20|110.56|107.2|110.56|107.2|110.56|107.2|110.5|107.14|0
1651552590000|2022-05-03 04:36:30|110.45|107.09|110.56|107.2|110.56|107.2|110.45|107.09|0
1651552600000|2022-05-03 04:36:40|110.45|107.09|110.39|107.03|110.45|107.09|110.39|107.03|0
1651552610000|2022-05-03 04:36:50|110.34|106.98|110.34|106.98|110.39|107.03|110.34|106.98|0
1651552620000|2022-05-03 04:37:00|110.29|106.93|110.29|106.93|110.29|106.93|110.29|106.93|0
1651552630000|2022-05-03 04:37:10|110.34|106.98|110.34|106.98|110.34|106.98|110.34|106.98|0
1651552660000|2022-05-03 04:37:40|110.39|107.03|110.23|106.87|110.39|107.03|110.23|106.87|0
1651552670000|2022-05-03 04:37:50|110.29|106.93|110.29|106.93|110.34|106.98|110.29|106.93|0
1651552680000|2022-05-03 04:38:00|110.34|106.98|110.34|106.98|110.39|107.03|110.34|106.98|0
1651552690000|2022-05-03 04:38:10|110.29|106.93|110.23|106.87|110.29|106.93|110.23|106.87|0
1651552700000|2022-05-03 04:38:20|110.28|106.92|110.28|106.92|110.34|106.98|110.28|106.92|0
1651552710000|2022-05-03 04:38:30|110.23|106.87|110.28|106.92|110.28|106.92|110.23|106.87|0
1651552720000|2022-05-03 04:38:40|110.34|106.98|110.34|106.98|110.34|106.98|110.34|106.98|0
1651552730000|2022-05-03 04:38:50|110.18|106.82|110.23|106.87|110.23|106.87|110.18|106.82|0
1651552740000|2022-05-03 04:39:00|110.18|106.82|110.28|106.92|110.34|106.98|110.18|106.82|0
1651552750000|2022-05-03 04:39:10|110.34|106.98|110.34|106.98|110.34|106.98|110.34|106.98|0
1651552760000|2022-05-03 04:39:20|110.39|107.03|110.34|106.98|110.39|107.03|110.34|106.98|0
1651552770000|2022-05-03 04:39:30|110.28|106.92|110.34|106.98|110.34|106.98|110.28|106.92|0
1651552780000|2022-05-03 04:39:40|110.28|106.92|110.28|106.92|110.28|106.92|110.28|106.92|0
1651552790000|2022-05-03 04:39:50|110.23|106.87|110.23|106.87|110.23|106.87|110.23|106.87|0
1651552800000|2022-05-03 04:40:00|110.18|106.82|110.02|106.66|110.18|106.82|110.02|106.66|0
1651552810000|2022-05-03 04:40:10|109.91|106.55|109.91|106.55|109.91|106.55|109.91|106.55|0
1651552820000|2022-05-03 04:40:20|109.8|106.44|109.86|106.5|109.86|106.5|109.8|106.44|0
1651552830000|2022-05-03 04:40:30|109.91|106.55|109.96|106.6|109.96|106.6|109.91|106.55|0
1651552840000|2022-05-03 04:40:40|110.02|106.66|109.91|106.55|110.02|106.66|109.91|106.55|0
1651552850000|2022-05-03 04:40:50|109.8|106.44|109.8|106.44|109.85|106.49|109.8|106.44|0
1651552860000|2022-05-03 04:41:00|109.85|106.49|109.8|106.44|109.91|106.55|109.8|106.44|0
1651552870000|2022-05-03 04:41:10|109.75|106.39|109.59|106.23|109.75|106.39|109.59|106.23|0
1651552880000|2022-05-03 04:41:20|109.64|106.28|109.64|106.28|109.64|106.28|109.59|106.23|0
1651552890000|2022-05-03 04:41:30|109.91|106.55|109.91|106.55|109.96|106.6|109.91|106.55|0
1651552900000|2022-05-03 04:41:40|109.75|106.39|109.85|106.49|109.85|106.49|109.75|106.39|0
1651552910000|2022-05-03 04:41:50|110.02|106.66|110.17|106.81|110.17|106.81|110.02|106.66|0
1651552920000|2022-05-03 04:42:00|110.07|106.71|110.17|106.81|110.17|106.81|110.07|106.71|0
1651552940000|2022-05-03 04:42:20|110.23|106.87|110.39|107.03|110.39|107.03|110.23|106.87|0
1651552950000|2022-05-03 04:42:30|110.34|106.98|110.23|106.87|110.34|106.98|110.23|106.87|0
1651552960000|2022-05-03 04:42:40|110.17|106.81|110.17|106.81|110.17|106.81|110.17|106.81|0
1651552970000|2022-05-03 04:42:50|110.23|106.87|110.39|107.03|110.39|107.03|110.23|106.87|0
1651552980000|2022-05-03 04:43:00|110.44|107.08|110.44|107.08|110.44|107.08|110.44|107.08|0
1651552990000|2022-05-03 04:43:10|110.49|107.13|110.44|107.08|110.49|107.13|110.44|107.08|0
1651553000000|2022-05-03 04:43:20|110.12|106.76|110.12|106.76|110.12|106.76|110.12|106.76|0
1651553010000|2022-05-03 04:43:30|110.01|106.65|110.01|106.65|110.01|106.65|110.01|106.65|0
1651553020000|2022-05-03 04:43:40|110.07|106.71|110.12|106.76|110.12|106.76|110.07|106.71|0
1651553030000|2022-05-03 04:43:50|110.07|106.71|110.17|106.81|110.17|106.81|110.07|106.71|0
1651553040000|2022-05-03 04:44:00|110.28|106.92|110.33|106.97|110.33|106.97|110.28|106.92|0
1651553050000|2022-05-03 04:44:10|110.28|106.92|110.39|107.03|110.39|107.03|110.28|106.92|0
1651553060000|2022-05-03 04:44:20|110.49|107.13|110.66|107.3|110.66|107.3|110.49|107.13|0
1651553070000|2022-05-03 04:44:30|110.28|106.92|110.33|106.97|110.33|106.97|110.28|106.92|0
1651553090000|2022-05-03 04:44:50|110.23|106.87|110.23|106.87|110.23|106.87|110.23|106.87|0
1651553100000|2022-05-03 04:45:00|110.12|106.76|110.23|106.87|110.23|106.87|110.12|106.76|0
1651553110000|2022-05-03 04:45:10|110.12|106.76|110.17|106.81|110.17|106.81|110.12|106.76|0
1651553120000|2022-05-03 04:45:20|110.23|106.87|110.23|106.87|110.23|106.87|110.23|106.87|0
1651553130000|2022-05-03 04:45:30|110.28|106.92|110.23|106.87|110.28|106.92|110.23|106.87|0
1651553140000|2022-05-03 04:45:40|110.01|106.65|110.01|106.65|110.01|106.65|110.01|106.65|0
1651553150000|2022-05-03 04:45:50|109.9|106.54|110.01|106.65|110.01|106.65|109.9|106.54|0
1651553190000|2022-05-03 04:46:30|110.17|106.81|110.17|106.81|110.17|106.81|110.17|106.81|0
1651553200000|2022-05-03 04:46:40|110.22|106.86|110.22|106.86|110.22|106.86|110.22|106.86|0
1651553210000|2022-05-03 04:46:50|110.12|106.76|110.12|106.76|110.12|106.76|110.12|106.76|0
1651553220000|2022-05-03 04:47:00|110.17|106.81|110.17|106.81|110.17|106.81|110.17|106.81|0
1651553230000|2022-05-03 04:47:10|110.22|106.86|110.22|106.86|110.22|106.86|110.22|106.86|0
1651553240000|2022-05-03 04:47:20|110.28|106.92|110.22|106.86|110.33|106.97|110.22|106.86|0
1651553250000|2022-05-03 04:47:30|110.12|106.76|110.12|106.76|110.12|106.76|110.12|106.76|0
1651553260000|2022-05-03 04:47:40|110.22|106.86|110.22|106.86|110.22|106.86|110.22|106.86|0
1651553280000|2022-05-03 04:48:00|110.27|106.91|110.27|106.91|110.27|106.91|110.27|106.91|0
1651553290000|2022-05-03 04:48:10|110.22|106.86|110.27|106.91|110.27|106.91|110.22|106.86|0
1651553300000|2022-05-03 04:48:20|110.33|106.97|110.33|106.97|110.38|107.02|110.33|106.97|0
1651553310000|2022-05-03 04:48:30|110.17|106.81|109.95|106.59|110.17|106.81|109.9|106.54|0
1651553320000|2022-05-03 04:48:40|109.9|106.54|109.79|106.43|109.9|106.54|109.79|106.43|0
1651553330000|2022-05-03 04:48:50|109.69|106.33|109.9|106.54|109.9|106.54|109.69|106.33|0
1651553350000|2022-05-03 04:49:10|109.85|106.49|109.79|106.43|109.85|106.49|109.79|106.43|0
1651553360000|2022-05-03 04:49:20|109.58|106.22|109.37|106.01|109.58|106.22|109.37|106.01|0
1651553370000|2022-05-03 04:49:30|109.16|105.8|109.26|105.9|109.26|105.9|109.16|105.8|0
1651553380000|2022-05-03 04:49:40|109.31|105.95|109.31|105.95|109.31|105.95|109.26|105.9|0
1651553390000|2022-05-03 04:49:50|109.21|105.85|109.15|105.79|109.21|105.85|109.15|105.79|0
1651553400000|2022-05-03 04:50:00|109.1|105.74|109.26|105.9|109.26|105.9|109.05|105.69|0
1651553410000|2022-05-03 04:50:10|109.31|105.95|109.31|105.95|109.31|105.95|109.26|105.9|0
1651553420000|2022-05-03 04:50:20|109.26|105.9|109.31|105.95|109.31|105.95|109.26|105.9|0
1651553430000|2022-05-03 04:50:30|109.42|106.06|109.37|106.01|109.47|106.11|109.37|106.01|0
1651553440000|2022-05-03 04:50:40|109.42|106.06|109.37|106.01|109.42|106.06|109.31|105.95|0
1651553450000|2022-05-03 04:50:50|109.31|105.95|109.37|106.01|109.37|106.01|109.31|105.95|0
1651553460000|2022-05-03 04:51:00|109.31|105.95|108.73|105.37|109.31|105.95|108.62|105.26|0
1651553470000|2022-05-03 04:51:10|108.78|105.42|108.83|105.47|108.83|105.47|108.73|105.37|0
1651553480000|2022-05-03 04:51:20|108.94|105.58|109.05|105.69|109.1|105.74|108.94|105.58|0
1651553490000|2022-05-03 04:51:30|109.1|105.74|109.1|105.74|109.1|105.74|109.1|105.74|0
1651553500000|2022-05-03 04:51:40|109.15|105.79|109.15|105.79|109.15|105.79|109.15|105.79|0
1651553510000|2022-05-03 04:51:50|110.22|106.86|109.9|106.54|110.22|106.86|109.9|106.54|0
1651553520000|2022-05-03 04:52:00|110|106.64|109.79|106.43|110|106.64|109.79|106.43|0
1651553530000|2022-05-03 04:52:10|109.84|106.48|109.79|106.43|109.84|106.48|109.79|106.43|0
1651553540000|2022-05-03 04:52:20|109.9|106.54|109.79|106.43|109.9|106.54|109.79|106.43|0
1651553550000|2022-05-03 04:52:30|109.68|106.32|109.58|106.22|109.68|106.32|109.58|106.22|0
1651553570000|2022-05-03 04:52:50|109.52|106.16|109.52|106.16|109.52|106.16|109.52|106.16|0
1651553580000|2022-05-03 04:53:00|109.36|106|109.47|106.11|109.47|106.11|109.36|106|0
1651553590000|2022-05-03 04:53:10|109.36|106|109.36|106|109.36|106|109.36|106|0
1651553600000|2022-05-03 04:53:20|109.26|105.9|109.26|105.9|109.26|105.9|109.26|105.9|0
1651553610000|2022-05-03 04:53:30|109.36|106|109.47|106.11|109.52|106.16|109.36|106|0
1651553620000|2022-05-03 04:53:40|109.36|106|109.36|106|109.36|106|109.36|106|0
1651553630000|2022-05-03 04:53:50|109.31|105.95|109.26|105.9|109.31|105.95|109.26|105.9|0
1651553640000|2022-05-03 04:54:00|109.2|105.84|108.99|105.63|109.2|105.84|108.99|105.63|0
1651553650000|2022-05-03 04:54:10|110|106.64|109.68|106.32|110|106.64|109.68|106.32|0
1651553660000|2022-05-03 04:54:20|109.63|106.27|109.63|106.27|109.68|106.32|109.63|106.27|0
1651553670000|2022-05-03 04:54:30|109.68|106.32|109.52|106.16|109.68|106.32|109.52|106.16|0
1651553680000|2022-05-03 04:54:40|109.58|106.22|109.58|106.22|109.63|106.27|109.58|106.22|0
1651553690000|2022-05-03 04:54:50|109.57|106.21|109.36|106|109.57|106.21|109.36|106|0
1651553700000|2022-05-03 04:55:00|109.57|106.21|109.47|106.11|109.57|106.21|109.36|106|0
1651553710000|2022-05-03 04:55:10|109.36|106|109.26|105.9|109.36|106|109.26|105.9|0
1651553720000|2022-05-03 04:55:20|109.15|105.79|109.09|105.73|109.15|105.79|109.09|105.73|0
1651553730000|2022-05-03 04:55:30|109.15|105.79|109.15|105.79|109.15|105.79|109.09|105.73|0
1651553740000|2022-05-03 04:55:40|109.04|105.68|109.04|105.68|109.04|105.68|109.04|105.68|0
1651553750000|2022-05-03 04:55:50|109.09|105.73|109.09|105.73|109.15|105.79|109.09|105.73|0
1651553760000|2022-05-03 04:56:00|109.04|105.68|108.77|105.41|109.04|105.68|108.77|105.41|0
1651553770000|2022-05-03 04:56:10|108.72|105.36|108.62|105.26|108.72|105.36|108.62|105.26|0
1651553780000|2022-05-03 04:56:20|108.72|105.36|108.72|105.36|108.72|105.36|108.72|105.36|0
1651553790000|2022-05-03 04:56:30|108.67|105.31|108.72|105.36|108.72|105.36|108.67|105.31|0
1651553800000|2022-05-03 04:56:40|108.83|105.47|108.77|105.41|108.83|105.47|108.77|105.41|0
1651553810000|2022-05-03 04:56:50|108.83|105.47|108.72|105.36|108.83|105.47|108.72|105.36|0
1651553820000|2022-05-03 04:57:00|108.62|105.26|108.67|105.31|108.67|105.31|108.62|105.26|0
1651553830000|2022-05-03 04:57:10|108.72|105.36|108.67|105.31|108.72|105.36|108.67|105.31|0
1651553840000|2022-05-03 04:57:20|108.72|105.36|108.72|105.36|108.72|105.36|108.72|105.36|0
1651553860000|2022-05-03 04:57:40|108.62|105.26|108.62|105.26|108.62|105.26|108.62|105.26|0
1651553870000|2022-05-03 04:57:50|108.56|105.2|108.62|105.26|108.62|105.26|108.56|105.2|0
1651553880000|2022-05-03 04:58:00|108.56|105.2|108.83|105.47|108.83|105.47|108.56|105.2|0
1651553890000|2022-05-03 04:58:10|108.72|105.36|108.72|105.36|108.72|105.36|108.72|105.36|0
1651553900000|2022-05-03 04:58:20|108.62|105.26|108.56|105.2|108.62|105.26|108.56|105.2|0
1651553910000|2022-05-03 04:58:30|108.51|105.15|108.3|104.94|108.51|105.15|108.3|104.94|0
1651553920000|2022-05-03 04:58:40|108.4|105.04|108.51|105.15|108.51|105.15|108.4|105.04|0
1651553930000|2022-05-03 04:58:50|108.61|105.25|108.51|105.15|108.72|105.36|108.51|105.15|0
1651553940000|2022-05-03 04:59:00|108.4|105.04|108.4|105.04|108.4|105.04|108.3|104.94|0
1651553960000|2022-05-03 04:59:20|108.51|105.15|108.51|105.15|108.51|105.15|108.51|105.15|0
1651553980000|2022-05-03 04:59:40|108.45|105.09|108.45|105.09|108.45|105.09|108.45|105.09|0
1651553990000|2022-05-03 04:59:50|108.4|105.04|108.4|105.04|108.4|105.04|108.4|105.04|0
1651554000000|2022-05-03 05:00:00|108.35|104.99|108.19|104.83|108.35|104.99|108.19|104.83|0
1651554010000|2022-05-03 05:00:10|107.87|104.51|107.87|104.51|107.87|104.51|107.77|104.41|0
1651554020000|2022-05-03 05:00:20|107.98|104.62|108.19|104.83|108.19|104.83|107.98|104.62|0
1651554030000|2022-05-03 05:00:30|108.03|104.67|108.03|104.67|108.03|104.67|107.98|104.62|0
1651554040000|2022-05-03 05:00:40|107.98|104.62|108.13|104.77|108.19|104.83|107.98|104.62|0
1651554050000|2022-05-03 05:00:50|108.19|104.83|108.08|104.72|108.19|104.83|108.08|104.72|0
1651554060000|2022-05-03 05:01:00|107.98|104.62|108.08|104.72|108.08|104.72|107.98|104.62|0
1651554070000|2022-05-03 05:01:10|107.98|104.62|107.98|104.62|107.98|104.62|107.98|104.62|0
1651554080000|2022-05-03 05:01:20|108.08|104.72|108.08|104.72|108.08|104.72|108.08|104.72|0
1651554100000|2022-05-03 05:01:40|107.98|104.62|107.98|104.62|107.98|104.62|107.98|104.62|0
1651554110000|2022-05-03 05:01:50|107.87|104.51|107.98|104.62|107.98|104.62|107.82|104.46|0
1651554120000|2022-05-03 05:02:00|108.08|104.72|107.87|104.51|108.08|104.72|107.87|104.51|0
1651554130000|2022-05-03 05:02:10|107.98|104.62|107.98|104.62|107.98|104.62|107.98|104.62|0
1651554140000|2022-05-03 05:02:20|108.08|104.72|108.03|104.67|108.08|104.72|107.98|104.62|0
1651554150000|2022-05-03 05:02:30|108.08|104.72|108.08|104.72|108.08|104.72|108.08|104.72|0
1651554160000|2022-05-03 05:02:40|107.98|104.62|108.19|104.83|108.19|104.83|107.98|104.62|0
1651554170000|2022-05-03 05:02:50|108.29|104.93|108.19|104.83|108.29|104.93|108.19|104.83|0
1651554180000|2022-05-03 05:03:00|108.29|104.93|108.4|105.04|108.5|105.14|108.29|104.93|0
1651554190000|2022-05-03 05:03:10|108.29|104.93|108.4|105.04|108.4|105.04|108.29|104.93|0
1651554200000|2022-05-03 05:03:20|108.5|105.14|108.45|105.09|108.5|105.14|108.4|105.04|0
1651554210000|2022-05-03 05:03:30|108.5|105.14|108.45|105.09|108.5|105.14|108.45|105.09|0
1651554220000|2022-05-03 05:03:40|108.5|105.14|108.5|105.14|108.5|105.14|108.5|105.14|0
1651554240000|2022-05-03 05:04:00|108.55|105.19|108.5|105.14|108.55|105.19|108.5|105.14|0
1651554250000|2022-05-03 05:04:10|108.71|105.35|108.61|105.25|108.71|105.35|108.61|105.25|0
1651554260000|2022-05-03 05:04:20|108.5|105.14|108.5|105.14|108.5|105.14|108.5|105.14|0
1651554270000|2022-05-03 05:04:30|108.4|105.04|108.5|105.14|108.5|105.14|108.4|105.04|0
1651554280000|2022-05-03 05:04:40|108.45|105.09|108.45|105.09|108.5|105.14|108.45|105.09|0
1651554290000|2022-05-03 05:04:50|108.4|105.04|108.4|105.04|108.4|105.04|108.4|105.04|0
1651554300000|2022-05-03 05:05:00|108.29|104.93|108.24|104.88|108.29|104.93|108.08|104.72|0
1651554310000|2022-05-03 05:05:10|108.5|105.14|108.71|105.35|108.76|105.4|108.5|105.14|0
1651554320000|2022-05-03 05:05:20|108.66|105.3|108.76|105.4|108.76|105.4|108.66|105.3|0
1651554330000|2022-05-03 05:05:30|108.71|105.35|108.61|105.25|108.71|105.35|108.61|105.25|0
1651554340000|2022-05-03 05:05:40|108.55|105.19|108.61|105.25|108.66|105.3|108.55|105.19|0
1651554350000|2022-05-03 05:05:50|108.55|105.19|108.61|105.25|108.61|105.25|108.55|105.19|0
1651554360000|2022-05-03 05:06:00|108.55|105.19|108.61|105.25|108.61|105.25|108.55|105.19|0
1651554370000|2022-05-03 05:06:10|108.55|105.19|108.82|105.46|108.82|105.46|108.55|105.19|0
1651554390000|2022-05-03 05:06:30|108.87|105.51|108.82|105.46|108.87|105.51|108.82|105.46|0
1651554420000|2022-05-03 05:07:00|108.87|105.51|108.92|105.56|108.92|105.56|108.87|105.51|0
1651554430000|2022-05-03 05:07:10|108.97|105.61|108.97|105.61|108.97|105.61|108.92|105.56|0
1651554440000|2022-05-03 05:07:20|109.14|105.78|108.92|105.56|109.14|105.78|108.92|105.56|0
1651554450000|2022-05-03 05:07:30|108.87|105.51|108.87|105.51|108.87|105.51|108.87|105.51|0
1651554460000|2022-05-03 05:07:40|108.82|105.46|108.82|105.46|108.82|105.46|108.82|105.46|0
1651554470000|2022-05-03 05:07:50|108.92|105.56|108.92|105.56|108.92|105.56|108.92|105.56|0
1651554480000|2022-05-03 05:08:00|109.03|105.67|109.13|105.77|109.13|105.77|109.03|105.67|0
1651554490000|2022-05-03 05:08:10|109.24|105.88|109.13|105.77|109.24|105.88|109.13|105.77|0
1651554500000|2022-05-03 05:08:20|109.08|105.72|109.24|105.88|109.24|105.88|109.08|105.72|0
1651554510000|2022-05-03 05:08:30|109.08|105.72|109.03|105.67|109.08|105.72|108.92|105.56|0
1651554520000|2022-05-03 05:08:40|109.08|105.72|109.08|105.72|109.08|105.72|109.08|105.72|0
1651554530000|2022-05-03 05:08:50|109.13|105.77|109.13|105.77|109.19|105.83|109.13|105.77|0
1651554540000|2022-05-03 05:09:00|109.19|105.83|109.03|105.67|109.19|105.83|109.03|105.67|0
1651554550000|2022-05-03 05:09:10|109.08|105.72|109.03|105.67|109.08|105.72|109.03|105.67|0
1651554570000|2022-05-03 05:09:30|109.13|105.77|109.13|105.77|109.13|105.77|109.08|105.72|0
1651554580000|2022-05-03 05:09:40|109.03|105.67|109.13|105.77|109.13|105.77|109.03|105.67|0
1651554590000|2022-05-03 05:09:50|109.24|105.88|109.35|105.99|109.35|105.99|109.18|105.82|0
1651554600000|2022-05-03 05:10:00|109.29|105.93|109.29|105.93|109.29|105.93|109.29|105.93|0
1651554610000|2022-05-03 05:10:10|109.35|105.99|109.24|105.88|109.35|105.99|109.18|105.82|0
1651554620000|2022-05-03 05:10:20|109.29|105.93|109.29|105.93|109.35|105.99|109.29|105.93|0
1651554630000|2022-05-03 05:10:30|109.35|105.99|109.34|105.98|109.35|105.99|109.34|105.98|0
1651554640000|2022-05-03 05:10:40|109.4|106.04|109.34|105.98|109.4|106.04|109.29|105.93|0
1651554650000|2022-05-03 05:10:50|109.45|106.09|109.4|106.04|109.45|106.09|109.4|106.04|0
1651554660000|2022-05-03 05:11:00|109.34|105.98|109.34|105.98|109.34|105.98|109.34|105.98|0
1651554670000|2022-05-03 05:11:10|109.4|106.04|109.34|105.98|109.4|106.04|109.34|105.98|0
1651554690000|2022-05-03 05:11:30|109.45|106.09|109.56|106.2|109.56|106.2|109.45|106.09|0
1651554700000|2022-05-03 05:11:40|109.77|106.41|109.66|106.3|109.77|106.41|109.66|106.3|0
1651554710000|2022-05-03 05:11:50|109.71|106.35|109.66|106.3|109.71|106.35|109.66|106.3|0
1651554720000|2022-05-03 05:12:00|109.61|106.25|109.61|106.25|109.61|106.25|109.61|106.25|0
1651554730000|2022-05-03 05:12:10|109.56|106.2|109.45|106.09|109.56|106.2|109.45|106.09|0
1651554740000|2022-05-03 05:12:20|109.39|106.03|109.45|106.09|109.45|106.09|109.39|106.03|0
1651554760000|2022-05-03 05:12:40|109.56|106.2|109.56|106.2|109.56|106.2|109.56|106.2|0
1651554790000|2022-05-03 05:13:10|109.55|106.19|109.55|106.19|109.55|106.19|109.55|106.19|0
1651554800000|2022-05-03 05:13:20|109.66|106.3|109.87|106.51|109.87|106.51|109.66|106.3|0
1651554810000|2022-05-03 05:13:30|109.82|106.46|109.82|106.46|109.82|106.46|109.82|106.46|0
1651554820000|2022-05-03 05:13:40|109.77|106.41|109.87|106.51|109.87|106.51|109.77|106.41|0
1651554830000|2022-05-03 05:13:50|109.98|106.62|110.3|106.94|110.3|106.94|109.98|106.62|0
1651554840000|2022-05-03 05:14:00|110.19|106.83|110.25|106.89|110.25|106.89|110.19|106.83|0
1651554850000|2022-05-03 05:14:10|110.19|106.83|110.19|106.83|110.19|106.83|110.19|106.83|0
1651554860000|2022-05-03 05:14:20|110.3|106.94|110.41|107.05|110.41|107.05|110.3|106.94|0
1651554870000|2022-05-03 05:14:30|110.52|107.16|110.03|106.67|110.52|107.16|109.92|106.56|0
1651554880000|2022-05-03 05:14:40|110.09|106.73|110.19|106.83|110.19|106.83|110.09|106.73|0
1651554890000|2022-05-03 05:14:50|110.14|106.78|110.19|106.83|110.19|106.83|110.14|106.78|0
1651554900000|2022-05-03 05:15:00|110.3|106.94|110.46|107.1|110.51|107.15|110.3|106.94|0
1651554910000|2022-05-03 05:15:10|110.41|107.05|110.41|107.05|110.51|107.15|110.41|107.05|0
1651554920000|2022-05-03 05:15:20|110.51|107.15|110.62|107.26|110.73|107.37|110.51|107.15|0
1651554930000|2022-05-03 05:15:30|110.57|107.21|110.3|106.94|110.57|107.21|110.3|106.94|0
1651554940000|2022-05-03 05:15:40|110.24|106.88|110.09|106.73|110.24|106.88|110.09|106.73|0
1651554950000|2022-05-03 05:15:50|110.03|106.67|109.92|106.56|110.03|106.67|109.82|106.46|0
1651554960000|2022-05-03 05:16:00|109.98|106.62|110.19|106.83|110.19|106.83|109.98|106.62|0
1651554970000|2022-05-03 05:16:10|110.24|106.88|110.3|106.94|110.3|106.94|110.19|106.83|0
1651554980000|2022-05-03 05:16:20|110.41|107.05|110.62|107.26|110.62|107.26|110.41|107.05|0
1651554990000|2022-05-03 05:16:30|110.73|107.37|110.62|107.26|110.73|107.37|110.56|107.2|0
1651555000000|2022-05-03 05:16:40|110.73|107.37|111.05|107.69|111.05|107.69|110.73|107.37|0
1651555010000|2022-05-03 05:16:50|110.94|107.58|110.89|107.53|110.94|107.58|110.89|107.53|0
1651555020000|2022-05-03 05:17:00|110.94|107.58|111.16|107.8|111.16|107.8|110.94|107.58|0
1651555030000|2022-05-03 05:17:10|111.1|107.74|111.16|107.8|111.16|107.8|111.1|107.74|0
1651555040000|2022-05-03 05:17:20|110.62|107.26|110.83|107.47|110.83|107.47|110.62|107.26|0
1651555050000|2022-05-03 05:17:30|111.16|107.8|110.99|107.63|111.16|107.8|110.99|107.63|0
1651555060000|2022-05-03 05:17:40|110.73|107.37|110.83|107.47|110.83|107.47|110.62|107.26|0
1651555070000|2022-05-03 05:17:50|110.73|107.37|110.83|107.47|110.83|107.47|110.73|107.37|0
1651555080000|2022-05-03 05:18:00|110.78|107.42|110.94|107.58|110.94|107.58|110.78|107.42|0
1651555090000|2022-05-03 05:18:10|110.83|107.47|110.83|107.47|110.83|107.47|110.73|107.37|0
1651555100000|2022-05-03 05:18:20|110.78|107.42|110.73|107.37|110.78|107.42|110.73|107.37|0
1651555110000|2022-05-03 05:18:30|110.67|107.31|110.62|107.26|110.67|107.31|110.62|107.26|0
1651555120000|2022-05-03 05:18:40|110.67|107.31|110.78|107.42|110.78|107.42|110.62|107.26|0
1651555130000|2022-05-03 05:18:50|110.83|107.47|110.83|107.47|110.83|107.47|110.83|107.47|0
1651555140000|2022-05-03 05:19:00|110.88|107.52|110.94|107.58|110.94|107.58|110.83|107.47|0
1651555150000|2022-05-03 05:19:10|110.99|107.63|110.94|107.58|110.99|107.63|110.94|107.58|0
1651555160000|2022-05-03 05:19:20|110.99|107.63|110.94|107.58|110.99|107.63|110.94|107.58|0
1651555170000|2022-05-03 05:19:30|111.05|107.69|110.94|107.58|111.05|107.69|110.94|107.58|0
1651555180000|2022-05-03 05:19:40|110.88|107.52|110.88|107.52|110.88|107.52|110.88|107.52|0
1651555190000|2022-05-03 05:19:50|110.83|107.47|110.83|107.47|110.83|107.47|110.78|107.42|0
1651555200000|2022-05-03 05:20:00|110.78|107.42|110.83|107.47|110.83|107.47|110.78|107.42|0
1651555210000|2022-05-03 05:20:10|110.72|107.36|110.29|106.93|110.72|107.36|110.29|106.93|0
1651555220000|2022-05-03 05:20:20|110.4|107.04|110.29|106.93|110.4|107.04|110.24|106.88|0
1651555230000|2022-05-03 05:20:30|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651555250000|2022-05-03 05:20:50|110.51|107.15|110.45|107.09|110.51|107.15|110.45|107.09|0
1651555260000|2022-05-03 05:21:00|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651555270000|2022-05-03 05:21:10|110.45|107.09|110.4|107.04|110.45|107.09|110.4|107.04|0
1651555300000|2022-05-03 05:21:40|110.34|106.98|110.34|106.98|110.4|107.04|110.34|106.98|0
1651555310000|2022-05-03 05:21:50|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651555320000|2022-05-03 05:22:00|110.34|106.98|110.29|106.93|110.34|106.98|110.29|106.93|0
1651555330000|2022-05-03 05:22:10|110.19|106.83|110.29|106.93|110.29|106.93|110.19|106.83|0
1651555350000|2022-05-03 05:22:30|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651555360000|2022-05-03 05:22:40|110.51|107.15|110.51|107.15|110.61|107.25|110.51|107.15|0
1651555370000|2022-05-03 05:22:50|110.4|107.04|110.4|107.04|110.4|107.04|110.4|107.04|0
1651555380000|2022-05-03 05:23:00|110.29|106.93|110.45|107.09|110.45|107.09|110.29|106.93|0
1651555390000|2022-05-03 05:23:10|110.4|107.04|110.29|106.93|110.4|107.04|110.29|106.93|0
1651555400000|2022-05-03 05:23:20|110.34|106.98|110.4|107.04|110.4|107.04|110.29|106.93|0
1651555410000|2022-05-03 05:23:30|110.34|106.98|110.56|107.2|110.56|107.2|110.34|106.98|0
1651555420000|2022-05-03 05:23:40|110.51|107.15|110.51|107.15|110.61|107.25|110.51|107.15|0
1651555430000|2022-05-03 05:23:50|110.56|107.2|110.51|107.15|110.56|107.2|110.51|107.15|0
1651555440000|2022-05-03 05:24:00|110.5|107.14|110.5|107.14|110.5|107.14|110.5|107.14|0
1651555450000|2022-05-03 05:24:10|110.56|107.2|110.5|107.14|110.56|107.2|110.5|107.14|0
1651555460000|2022-05-03 05:24:20|110.45|107.09|110.5|107.14|110.5|107.14|110.45|107.09|0
1651555470000|2022-05-03 05:24:30|110.61|107.25|110.61|107.25|110.61|107.25|110.56|107.2|0
1651555480000|2022-05-03 05:24:40|110.5|107.14|110.61|107.25|110.61|107.25|110.5|107.14|0
1651555490000|2022-05-03 05:24:50|110.72|107.36|110.61|107.25|110.72|107.36|110.5|107.14|0
1651555500000|2022-05-03 05:25:00|110.72|107.36|110.5|107.14|110.72|107.36|110.5|107.14|0
1651555510000|2022-05-03 05:25:10|110.61|107.25|110.72|107.36|110.72|107.36|110.61|107.25|0
1651555520000|2022-05-03 05:25:20|110.61|107.25|110.61|107.25|110.72|107.36|110.61|107.25|0
1651555530000|2022-05-03 05:25:30|110.66|107.3|110.61|107.25|110.72|107.36|110.61|107.25|0
1651555550000|2022-05-03 05:25:50|110.5|107.14|110.5|107.14|110.5|107.14|110.5|107.14|0
1651555580000|2022-05-03 05:26:20|110.45|107.09|110.45|107.09|110.45|107.09|110.4|107.04|0
1651555590000|2022-05-03 05:26:30|110.5|107.14|110.39|107.03|110.5|107.14|110.39|107.03|0
1651555600000|2022-05-03 05:26:40|110.5|107.14|110.5|107.14|110.5|107.14|110.5|107.14|0
1651555620000|2022-05-03 05:27:00|110.45|107.09|110.45|107.09|110.45|107.09|110.45|107.09|0
1651555630000|2022-05-03 05:27:10|110.39|107.03|110.5|107.14|110.5|107.14|110.39|107.03|0
1651555640000|2022-05-03 05:27:20|110.39|107.03|110.39|107.03|110.39|107.03|110.39|107.03|0
1651555650000|2022-05-03 05:27:30|110.29|106.93|110.29|106.93|110.29|106.93|110.29|106.93|0
1651555660000|2022-05-03 05:27:40|110.18|106.82|110.12|106.76|110.18|106.82|110.12|106.76|0
1651555670000|2022-05-03 05:27:50|110.18|106.82|110.23|106.87|110.23|106.87|110.18|106.82|0
1651555680000|2022-05-03 05:28:00|110.18|106.82|110.18|106.82|110.18|106.82|110.07|106.71|0
1651555700000|2022-05-03 05:28:20|110.07|106.71|110.07|106.71|110.07|106.71|110.07|106.71|0
1651555710000|2022-05-03 05:28:30|110.12|106.76|110.18|106.82|110.18|106.82|110.12|106.76|0
1651555720000|2022-05-03 05:28:40|110.29|106.93|110.39|107.03|110.39|107.03|110.29|106.93|0
1651555730000|2022-05-03 05:28:50|110.71|107.35|110.71|107.35|110.71|107.35|110.71|107.35|0
1651555740000|2022-05-03 05:29:00|110.61|107.25|110.5|107.14|110.61|107.25|110.5|107.14|0
1651555750000|2022-05-03 05:29:10|110.55|107.19|110.71|107.35|110.71|107.35|110.55|107.19|0
1651555780000|2022-05-03 05:29:40|110.76|107.4|110.61|107.25|110.76|107.4|110.61|107.25|0
1651555790000|2022-05-03 05:29:50|110.71|107.35|110.76|107.4|110.76|107.4|110.71|107.35|0
1651555800000|2022-05-03 05:30:00|110.71|107.35|110.71|107.35|110.71|107.35|110.66|107.3|0
1651555810000|2022-05-03 05:30:10|110.61|107.25|110.55|107.19|110.61|107.25|110.55|107.19|0
1651555820000|2022-05-03 05:30:20|110.61|107.25|110.71|107.35|110.71|107.35|110.61|107.25|0
1651555830000|2022-05-03 05:30:30|110.61|107.25|110.39|107.03|110.61|107.25|110.39|107.03|0
1651555840000|2022-05-03 05:30:40|110.44|107.08|110.39|107.03|110.44|107.08|110.39|107.03|0
1651555850000|2022-05-03 05:30:50|110.28|106.92|110.28|106.92|110.28|106.92|110.28|106.92|0
1651555860000|2022-05-03 05:31:00|110.39|107.03|110.39|107.03|110.39|107.03|110.39|107.03|0
1651555870000|2022-05-03 05:31:10|110.44|107.08|110.5|107.14|110.5|107.14|110.44|107.08|0
1651555880000|2022-05-03 05:31:20|110.39|107.03|110.39|107.03|110.39|107.03|110.39|107.03|0
1651555890000|2022-05-03 05:31:30|110.28|106.92|110.39|107.03|110.39|107.03|110.28|106.92|0
1651555910000|2022-05-03 05:31:50|110.28|106.92|110.18|106.82|110.33|106.97|110.18|106.82|0
1651555920000|2022-05-03 05:32:00|110.17|106.81|110.17|106.81|110.17|106.81|110.17|106.81|0
1651555930000|2022-05-03 05:32:10|110.28|106.92|110.28|106.92|110.33|106.97|110.28|106.92|0
1651555940000|2022-05-03 05:32:20|110.33|106.97|110.39|107.03|110.39|107.03|110.28|106.92|0
1651555960000|2022-05-03 05:32:40|110.44|107.08|110.17|106.81|110.44|107.08|110.17|106.81|0
1651555970000|2022-05-03 05:32:50|110.07|106.71|110.12|106.76|110.12|106.76|110.07|106.71|0
1651555980000|2022-05-03 05:33:00|110.17|106.81|110.17|106.81|110.17|106.81|110.17|106.81|0
1651555990000|2022-05-03 05:33:10|110.12|106.76|109.96|106.6|110.12|106.76|109.96|106.6|0
1651556000000|2022-05-03 05:33:20|109.85|106.49|109.96|106.6|109.96|106.6|109.85|106.49|0
1651556010000|2022-05-03 05:33:30|109.8|106.44|109.75|106.39|109.8|106.44|109.75|106.39|0
1651556020000|2022-05-03 05:33:40|109.64|106.28|109.75|106.39|109.8|106.44|109.64|106.28|0
1651556030000|2022-05-03 05:33:50|109.8|106.44|109.85|106.49|109.85|106.49|109.75|106.39|0
1651556040000|2022-05-03 05:34:00|109.9|106.54|109.9|106.54|109.9|106.54|109.9|106.54|0
1651556050000|2022-05-03 05:34:10|110.17|106.81|110.49|107.13|110.49|107.13|110.17|106.81|0
1651556060000|2022-05-03 05:34:20|110.55|107.19|110.44|107.08|110.71|107.35|110.44|107.08|0
1651556070000|2022-05-03 05:34:30|110.39|107.03|110.39|107.03|110.39|107.03|110.39|107.03|0
1651556080000|2022-05-03 05:34:40|110.49|107.13|110.49|107.13|110.49|107.13|110.49|107.13|0
1651556090000|2022-05-03 05:34:50|110.39|107.03|110.49|107.13|110.49|107.13|110.39|107.03|0
1651556100000|2022-05-03 05:35:00|110.39|107.03|110.33|106.97|110.39|107.03|110.28|106.92|0
1651556110000|2022-05-03 05:35:10|110.39|107.03|110.49|107.13|110.49|107.13|110.39|107.03|0
1651556130000|2022-05-03 05:35:30|110.44|107.08|110.44|107.08|110.44|107.08|110.39|107.03|0
1651556140000|2022-05-03 05:35:40|110.49|107.13|110.54|107.18|110.54|107.18|110.39|107.03|0
1651556150000|2022-05-03 05:35:50|110.49|107.13|110.71|107.35|110.71|107.35|110.49|107.13|0
1651556160000|2022-05-03 05:36:00|110.81|107.45|110.81|107.45|110.81|107.45|110.81|107.45|0
1651556170000|2022-05-03 05:36:10|111.03|107.67|110.71|107.35|111.03|107.67|110.71|107.35|0
1651556190000|2022-05-03 05:36:30|110.81|107.45|110.71|107.35|110.81|107.45|110.71|107.35|0
1651556200000|2022-05-03 05:36:40|110.76|107.4|110.76|107.4|110.76|107.4|110.76|107.4|0
1651556210000|2022-05-03 05:36:50|110.71|107.35|110.81|107.45|110.81|107.45|110.71|107.35|0
1651556220000|2022-05-03 05:37:00|110.6|107.24|110.28|106.92|110.6|107.24|110.28|106.92|0
1651556230000|2022-05-03 05:37:10|110.22|106.86|110.17|106.81|110.22|106.86|110.17|106.81|0
1651556240000|2022-05-03 05:37:20|110.11|106.75|110.06|106.7|110.11|106.75|110.06|106.7|0
1651556250000|2022-05-03 05:37:30|110.17|106.81|110.38|107.02|110.38|107.02|110.17|106.81|0
1651556260000|2022-05-03 05:37:40|110.33|106.97|110.38|107.02|110.38|107.02|110.33|106.97|0
1651556280000|2022-05-03 05:38:00|110.49|107.13|110.49|107.13|110.49|107.13|110.49|107.13|0
1651556290000|2022-05-03 05:38:10|110.54|107.18|110.43|107.07|110.6|107.24|110.43|107.07|0
1651556300000|2022-05-03 05:38:20|110.49|107.13|110.49|107.13|110.49|107.13|110.49|107.13|0
1651556320000|2022-05-03 05:38:40|110.6|107.24|110.6|107.24|110.6|107.24|110.6|107.24|0
1651556330000|2022-05-03 05:38:50|110.7|107.34|110.7|107.34|110.7|107.34|110.7|107.34|0
1651556350000|2022-05-03 05:39:10|110.49|107.13|110.49|107.13|110.49|107.13|110.49|107.13|0
1651556360000|2022-05-03 05:39:20|110.6|107.24|110.49|107.13|110.6|107.24|110.49|107.13|0
1651556370000|2022-05-03 05:39:30|110.54|107.18|110.49|107.13|110.54|107.18|110.49|107.13|0
1651556420000|2022-05-03 05:40:20|110.59|107.23|110.59|107.23|110.7|107.34|110.59|107.23|0
1651556430000|2022-05-03 05:40:30|110.7|107.34|110.7|107.34|110.7|107.34|110.7|107.34|0
1651556440000|2022-05-03 05:40:40|110.59|107.23|110.59|107.23|110.65|107.29|110.59|107.23|0
1651556460000|2022-05-03 05:41:00|110.38|107.02|110.38|107.02|110.38|107.02|110.38|107.02|0
1651556470000|2022-05-03 05:41:10|110.43|107.07|110.49|107.13|110.49|107.13|110.43|107.07|0
1651556480000|2022-05-03 05:41:20|110.54|107.18|110.49|107.13|110.54|107.18|110.49|107.13|0
1651556500000|2022-05-03 05:41:40|110.38|107.02|110.27|106.91|110.43|107.07|110.27|106.91|0
1651556520000|2022-05-03 05:42:00|110.16|106.8|110.16|106.8|110.27|106.91|110.16|106.8|0
1651556530000|2022-05-03 05:42:10|110.27|106.91|110.27|106.91|110.27|106.91|110.27|106.91|0
1651556540000|2022-05-03 05:42:20|110.32|106.96|110.38|107.02|110.38|107.02|110.32|106.96|0
1651556550000|2022-05-03 05:42:30|110.43|107.07|110.43|107.07|110.43|107.07|110.43|107.07|0
1651556560000|2022-05-03 05:42:40|110.48|107.12|110.43|107.07|110.48|107.12|110.43|107.07|0
1651556570000|2022-05-03 05:42:50|110.32|106.96|110.32|106.96|110.32|106.96|110.32|106.96|0
1651556580000|2022-05-03 05:43:00|110.21|106.85|110.38|107.02|110.38|107.02|110.21|106.85|0
1651556590000|2022-05-03 05:43:10|110.48|107.12|110.32|106.96|110.48|107.12|110.32|106.96|0
1651556600000|2022-05-03 05:43:20|110.38|107.02|110.38|107.02|110.38|107.02|110.38|107.02|0
1651556610000|2022-05-03 05:43:30|110.43|107.07|110.43|107.07|110.43|107.07|110.43|107.07|0
1651556620000|2022-05-03 05:43:40|110.38|107.02|110.38|107.02|110.43|107.07|110.38|107.02|0
1651556630000|2022-05-03 05:43:50|110.43|107.07|110.48|107.12|110.48|107.12|110.43|107.07|0
1651556640000|2022-05-03 05:44:00|110.38|107.02|110.38|107.02|110.38|107.02|110.38|107.02|0
1651556650000|2022-05-03 05:44:10|110.43|107.07|110.43|107.07|110.43|107.07|110.38|107.02|0
1651556660000|2022-05-03 05:44:20|110.38|107.02|110.43|107.07|110.48|107.12|110.38|107.02|0
1651556670000|2022-05-03 05:44:30|110.32|106.96|110.21|106.85|110.32|106.96|110.21|106.85|0
1651556680000|2022-05-03 05:44:40|110.16|106.8|110.21|106.85|110.21|106.85|110.16|106.8|0
1651556690000|2022-05-03 05:44:50|110.16|106.8|109.95|106.59|110.16|106.8|109.95|106.59|0
1651556700000|2022-05-03 05:45:00|109.84|106.48|109.68|106.32|109.84|106.48|109.68|106.32|0
1651556710000|2022-05-03 05:45:10|109.73|106.37|109.68|106.32|109.73|106.37|109.68|106.32|0
1651556720000|2022-05-03 05:45:20|109.63|106.27|109.73|106.37|109.73|106.37|109.63|106.27|0
1651556730000|2022-05-03 05:45:30|109.63|106.27|109.63|106.27|109.73|106.37|109.63|106.27|0
1651556740000|2022-05-03 05:45:40|109.57|106.21|109.68|106.32|109.68|106.32|109.52|106.16|0
1651556750000|2022-05-03 05:45:50|109.73|106.37|109.57|106.21|109.73|106.37|109.57|106.21|0
1651556760000|2022-05-03 05:46:00|109.63|106.27|109.2|105.84|109.63|106.27|109.2|105.84|0
1651556770000|2022-05-03 05:46:10|109.31|105.95|109.36|106|109.36|106|109.31|105.95|0
1651556780000|2022-05-03 05:46:20|109.41|106.05|109.46|106.1|109.46|106.1|109.41|106.05|0
1651556790000|2022-05-03 05:46:30|109.41|106.05|109.41|106.05|109.41|106.05|109.36|106|0
1651556800000|2022-05-03 05:46:40|109.52|106.16|109.41|106.05|109.52|106.16|109.41|106.05|0
1651556810000|2022-05-03 05:46:50|109.36|106|109.36|106|109.36|106|109.36|106|0
1651556820000|2022-05-03 05:47:00|109.41|106.05|109.31|105.95|109.41|106.05|109.31|105.95|0
1651556830000|2022-05-03 05:47:10|109.2|105.84|109.09|105.73|109.2|105.84|109.09|105.73|0
1651556840000|2022-05-03 05:47:20|109.14|105.78|109.09|105.73|109.14|105.78|109.09|105.73|0
1651556850000|2022-05-03 05:47:30|109.2|105.84|109.2|105.84|109.2|105.84|109.14|105.78|0
1651556860000|2022-05-03 05:47:40|109.14|105.78|109.09|105.73|109.14|105.78|109.09|105.73|0
1651556870000|2022-05-03 05:47:50|109.2|105.84|109.14|105.78|109.2|105.84|109.14|105.78|0
1651556880000|2022-05-03 05:48:00|109.04|105.68|109.14|105.78|109.14|105.78|109.04|105.68|0
1651556890000|2022-05-03 05:48:10|109.09|105.73|108.99|105.63|109.09|105.73|108.99|105.63|0
1651556900000|2022-05-03 05:48:20|108.98|105.62|108.67|105.31|108.98|105.62|108.67|105.31|0
1651556910000|2022-05-03 05:48:30|108.56|105.2|108.45|105.09|108.56|105.2|108.45|105.09|0
1651556920000|2022-05-03 05:48:40|108.35|104.99|108.45|105.09|108.45|105.09|108.35|104.99|0
1651556930000|2022-05-03 05:48:50|108.56|105.2|108.61|105.25|108.67|105.31|108.56|105.2|0
1651556940000|2022-05-03 05:49:00|108.67|105.31|108.82|105.46|108.88|105.52|108.67|105.31|0
1651556950000|2022-05-03 05:49:10|108.67|105.31|108.67|105.31|108.67|105.31|108.67|105.31|0
1651556960000|2022-05-03 05:49:20|108.56|105.2|108.56|105.2|108.56|105.2|108.5|105.14|0
1651556970000|2022-05-03 05:49:30|108.67|105.31|108.82|105.46|108.82|105.46|108.67|105.31|0
1651556980000|2022-05-03 05:49:40|108.56|105.2|108.77|105.41|108.77|105.41|108.56|105.2|0
1651556990000|2022-05-03 05:49:50|108.93|105.57|108.98|105.62|108.98|105.62|108.88|105.52|0
1651557000000|2022-05-03 05:50:00|108.77|105.41|108.93|105.57|108.93|105.57|108.77|105.41|0
1651557010000|2022-05-03 05:50:10|108.88|105.52|109.09|105.73|109.09|105.73|108.88|105.52|0
1651557020000|2022-05-03 05:50:20|109.14|105.78|109.09|105.73|109.14|105.78|109.09|105.73|0
1651557030000|2022-05-03 05:50:30|109.03|105.67|109.09|105.73|109.09|105.73|108.98|105.62|0
1651557040000|2022-05-03 05:50:40|108.98|105.62|109.03|105.67|109.03|105.67|108.98|105.62|0
1651557050000|2022-05-03 05:50:50|109.09|105.73|109.25|105.89|109.3|105.94|109.09|105.73|0
1651557060000|2022-05-03 05:51:00|109.19|105.83|109.19|105.83|109.19|105.83|109.19|105.83|0
1651557080000|2022-05-03 05:51:20|109.3|105.94|109.62|106.26|109.62|106.26|109.3|105.94|0
1651557090000|2022-05-03 05:51:30|109.73|106.37|109.73|106.37|109.73|106.37|109.73|106.37|0
1651557100000|2022-05-03 05:51:40|109.83|106.47|109.83|106.47|109.83|106.47|109.78|106.42|0
1651557110000|2022-05-03 05:51:50|109.88|106.52|110.05|106.69|110.05|106.69|109.88|106.52|0
1651557120000|2022-05-03 05:52:00|109.99|106.63|110.05|106.69|110.05|106.69|109.99|106.63|0
1651557130000|2022-05-03 05:52:10|109.94|106.58|109.94|106.58|109.94|106.58|109.94|106.58|0
1651557140000|2022-05-03 05:52:20|109.83|106.47|109.83|106.47|109.83|106.47|109.83|106.47|0
1651557150000|2022-05-03 05:52:30|109.73|106.37|109.62|106.26|109.73|106.37|109.62|106.26|0
1651557170000|2022-05-03 05:52:50|109.51|106.15|109.51|106.15|109.51|106.15|109.51|106.15|0
1651557180000|2022-05-03 05:53:00|109.46|106.1|109.62|106.26|109.62|106.26|109.41|106.05|0
1651557190000|2022-05-03 05:53:10|109.56|106.2|109.62|106.26|109.62|106.26|109.56|106.2|0
1651557200000|2022-05-03 05:53:20|109.72|106.36|109.83|106.47|109.83|106.47|109.72|106.36|0
1651557210000|2022-05-03 05:53:30|110.04|106.68|110.04|106.68|110.04|106.68|110.04|106.68|0
1651557230000|2022-05-03 05:53:50|109.94|106.58|110.04|106.68|110.04|106.68|109.94|106.58|0
1651557240000|2022-05-03 05:54:00|110.1|106.74|110.04|106.68|110.1|106.74|110.04|106.68|0
1651557250000|2022-05-03 05:54:10|110.1|106.74|110.1|106.74|110.1|106.74|110.1|106.74|0
1651557260000|2022-05-03 05:54:20|110.04|106.68|110.04|106.68|110.04|106.68|109.94|106.58|0
1651557270000|2022-05-03 05:54:30|109.94|106.58|109.94|106.58|109.94|106.58|109.94|106.58|0
1651557280000|2022-05-03 05:54:40|109.83|106.47|109.83|106.47|109.83|106.47|109.83|106.47|0
1651557290000|2022-05-03 05:54:50|109.77|106.41|109.77|106.41|109.77|106.41|109.62|106.26|0
1651557300000|2022-05-03 05:55:00|109.72|106.36|109.67|106.31|109.83|106.47|109.67|106.31|0
1651557310000|2022-05-03 05:55:10|109.62|106.26|109.72|106.36|109.83|106.47|109.62|106.26|0
1651557320000|2022-05-03 05:55:20|109.67|106.31|109.67|106.31|109.67|106.31|109.67|106.31|0
1651557330000|2022-05-03 05:55:30|109.72|106.36|109.62|106.26|109.72|106.36|109.62|106.26|0
1651557340000|2022-05-03 05:55:40|109.72|106.36|109.62|106.26|109.83|106.47|109.62|106.26|0
1651557350000|2022-05-03 05:55:50|109.94|106.58|109.83|106.47|109.94|106.58|109.83|106.47|0
1651557360000|2022-05-03 05:56:00|109.62|106.26|109.67|106.31|109.67|106.31|109.61|106.25|0
1651557370000|2022-05-03 05:56:10|109.83|106.47|109.72|106.36|109.83|106.47|109.72|106.36|0
1651557380000|2022-05-03 05:56:20|109.77|106.41|109.83|106.47|109.83|106.47|109.77|106.41|0
1651557400000|2022-05-03 05:56:40|109.88|106.52|109.83|106.47|109.88|106.52|109.77|106.41|0
1651557410000|2022-05-03 05:56:50|109.77|106.41|109.83|106.47|109.88|106.52|109.77|106.41|0
1651557420000|2022-05-03 05:57:00|109.88|106.52|109.83|106.47|109.88|106.52|109.83|106.47|0
1651557430000|2022-05-03 05:57:10|109.93|106.57|109.72|106.36|109.93|106.57|109.72|106.36|0
1651557440000|2022-05-03 05:57:20|109.83|106.47|109.83|106.47|109.83|106.47|109.72|106.36|0
1651557450000|2022-05-03 05:57:30|109.77|106.41|110.3|106.94|110.3|106.94|109.14|105.78|0
1651557460000|2022-05-03 05:57:40|109.72|106.36|109.72|106.36|109.83|106.47|109.72|106.36|0
1651557470000|2022-05-03 05:57:50|109.77|106.41|109.72|106.36|109.77|106.41|109.72|106.36|0
1651557480000|2022-05-03 05:58:00|109.61|106.25|109.61|106.25|109.61|106.25|109.61|106.25|0
1651557490000|2022-05-03 05:58:10|109.4|106.04|109.4|106.04|109.4|106.04|109.4|106.04|0
1651557500000|2022-05-03 05:58:20|109.34|105.98|109.29|105.93|109.34|105.98|109.29|105.93|0
1651557510000|2022-05-03 05:58:30|109.34|105.98|109.51|106.15|109.51|106.15|109.29|105.93|0
1651557540000|2022-05-03 05:59:00|109.4|106.04|109.72|106.36|109.72|106.36|109.4|106.04|0
1651557550000|2022-05-03 05:59:10|109.61|106.25|109.61|106.25|109.66|106.3|109.61|106.25|0
1651557560000|2022-05-03 05:59:20|109.72|106.36|109.82|106.46|109.82|106.46|109.72|106.36|0
1651557570000|2022-05-03 05:59:30|109.72|106.36|109.72|106.36|109.72|106.36|109.72|106.36|0
1651557590000|2022-05-03 05:59:50|109.61|106.25|109.61|106.25|109.66|106.3|109.61|106.25|0
1651557600000|2022-05-03 06:00:00|109.4|106.04|109.24|105.88|109.4|106.04|109.18|105.82|0
1651557610000|2022-05-03 06:00:10|108.76|105.4|109.08|105.72|109.08|105.72|108.76|105.4|0
1651557620000|2022-05-03 06:00:20|108.97|105.61|108.97|105.61|108.97|105.61|108.87|105.51|0
1651557630000|2022-05-03 06:00:30|109.02|105.66|109.61|106.25|109.61|106.25|109.02|105.66|0
1651557640000|2022-05-03 06:00:40|109.66|106.3|109.61|106.25|109.82|106.46|109.61|106.25|0
1651557650000|2022-05-03 06:00:50|109.5|106.14|109.29|105.93|109.5|106.14|109.29|105.93|0
1651557660000|2022-05-03 06:01:00|109.18|105.82|108.65|105.29|109.18|105.82|108.65|105.29|0
1651557670000|2022-05-03 06:01:10|108.86|105.5|108.86|105.5|108.86|105.5|108.81|105.45|0
1651557680000|2022-05-03 06:01:20|108.76|105.4|108.97|105.61|108.97|105.61|108.76|105.4|0
1651557690000|2022-05-03 06:01:30|108.86|105.5|108.86|105.5|108.86|105.5|108.81|105.45|0
1651557700000|2022-05-03 06:01:40|108.76|105.4|108.97|105.61|108.97|105.61|108.76|105.4|0
1651557710000|2022-05-03 06:01:50|109.08|105.72|109.18|105.82|109.29|105.93|109.08|105.72|0
1651557720000|2022-05-03 06:02:00|109.08|105.72|108.91|105.55|109.08|105.72|108.86|105.5|0
1651557730000|2022-05-03 06:02:10|108.81|105.45|108.81|105.45|108.81|105.45|108.81|105.45|0
1651557740000|2022-05-03 06:02:20|108.76|105.4|108.44|105.08|108.76|105.4|108.44|105.08|0
1651557750000|2022-05-03 06:02:30|108.55|105.19|108.65|105.29|108.65|105.29|108.55|105.19|0
1651557760000|2022-05-03 06:02:40|108.6|105.24|108.54|105.18|108.6|105.24|108.54|105.18|0
1651557770000|2022-05-03 06:02:50|108.65|105.29|108.54|105.18|108.65|105.29|108.44|105.08|0
1651557780000|2022-05-03 06:03:00|108.33|104.97|107.64|104.28|108.33|104.97|107.64|104.28|0
1651557790000|2022-05-03 06:03:10|107.7|104.34|107.38|104.02|107.7|104.34|107.38|104.02|0
1651557800000|2022-05-03 06:03:20|107.49|104.13|107.64|104.28|107.75|104.39|107.49|104.13|0
1651557810000|2022-05-03 06:03:30|107.59|104.23|107.7|104.34|107.7|104.34|107.59|104.23|0
1651557820000|2022-05-03 06:03:40|107.54|104.18|107.8|104.44|107.8|104.44|107.54|104.18|0
1651557830000|2022-05-03 06:03:50|107.75|104.39|107.8|104.44|107.8|104.44|107.7|104.34|0
1651557840000|2022-05-03 06:04:00|107.96|104.6|107.96|104.6|107.96|104.6|107.91|104.55|0
1651557850000|2022-05-03 06:04:10|108.01|104.65|107.85|104.49|108.12|104.76|107.85|104.49|0
1651557860000|2022-05-03 06:04:20|107.54|104.18|107.33|103.97|107.59|104.23|107.33|103.97|0
1651557870000|2022-05-03 06:04:30|107.28|103.92|106.96|103.6|107.28|103.92|106.96|103.6|0
1651557880000|2022-05-03 06:04:40|106.86|103.5|106.86|103.5|106.86|103.5|106.86|103.5|0
1651557890000|2022-05-03 06:04:50|106.75|103.39|106.75|103.39|106.75|103.39|106.7|103.34|0
1651557900000|2022-05-03 06:05:00|106.54|103.18|106.75|103.39|106.75|103.39|106.54|103.18|0
1651557910000|2022-05-03 06:05:10|106.86|103.5|106.96|103.6|106.96|103.6|106.86|103.5|0
1651557920000|2022-05-03 06:05:20|106.75|103.39|106.8|103.44|106.8|103.44|106.75|103.39|0
1651557930000|2022-05-03 06:05:30|106.86|103.5|106.86|103.5|106.96|103.6|106.86|103.5|0
1651557940000|2022-05-03 06:05:40|106.8|103.44|106.86|103.5|106.86|103.5|106.8|103.44|0
1651557950000|2022-05-03 06:05:50|106.96|103.6|107.28|103.92|107.28|103.92|106.96|103.6|0
1651557960000|2022-05-03 06:06:00|107.07|103.71|107.07|103.71|107.07|103.71|107.07|103.71|0
1651557970000|2022-05-03 06:06:10|107.06|103.7|106.75|103.39|107.06|103.7|106.75|103.39|0
1651557980000|2022-05-03 06:06:20|106.7|103.34|106.54|103.18|106.75|103.39|106.54|103.18|0
1651557990000|2022-05-03 06:06:30|106.49|103.13|106.75|103.39|106.75|103.39|106.49|103.13|0
1651558000000|2022-05-03 06:06:40|106.65|103.29|106.44|103.08|106.65|103.29|106.44|103.08|0
1651558010000|2022-05-03 06:06:50|106.02|102.66|105.91|102.55|106.02|102.66|105.91|102.55|0
1651558020000|2022-05-03 06:07:00|105.96|102.6|106.02|102.66|106.02|102.66|105.96|102.6|0
1651558030000|2022-05-03 06:07:10|105.91|102.55|105.81|102.45|105.91|102.55|105.81|102.45|0
1651558040000|2022-05-03 06:07:20|105.91|102.55|105.91|102.55|105.91|102.55|105.91|102.55|0
1651558050000|2022-05-03 06:07:30|105.96|102.6|106.12|102.76|106.12|102.76|105.96|102.6|0
1651558060000|2022-05-03 06:07:40|106.07|102.71|106.02|102.66|106.12|102.76|106.02|102.66|0
1651558070000|2022-05-03 06:07:50|105.96|102.6|105.91|102.55|105.96|102.6|105.91|102.55|0
1651558080000|2022-05-03 06:08:00|105.81|102.45|105.91|102.55|105.91|102.55|105.81|102.45|0
1651558090000|2022-05-03 06:08:10|105.86|102.5|106.02|102.66|106.02|102.66|105.81|102.45|0
1651558100000|2022-05-03 06:08:20|106.12|102.76|106.12|102.76|106.12|102.76|106.12|102.76|0
1651558110000|2022-05-03 06:08:30|106.02|102.66|106.02|102.66|106.02|102.66|106.02|102.66|0
1651558130000|2022-05-03 06:08:50|105.91|102.55|106.02|102.66|106.02|102.66|105.91|102.55|0
1651558140000|2022-05-03 06:09:00|106.07|102.71|106.12|102.76|106.12|102.76|106.07|102.71|0
1651558150000|2022-05-03 06:09:10|106.22|102.86|106.43|103.07|106.43|103.07|106.22|102.86|0
1651558160000|2022-05-03 06:09:20|106.22|102.86|106.22|102.86|106.22|102.86|106.17|102.81|0
1651558180000|2022-05-03 06:09:40|106.01|102.65|105.91|102.55|106.01|102.65|105.91|102.55|0
1651558190000|2022-05-03 06:09:50|105.81|102.45|105.7|102.34|105.81|102.45|105.65|102.29|0
1651558200000|2022-05-03 06:10:00|105.81|102.45|106.01|102.65|106.01|102.65|105.81|102.45|0
1651558210000|2022-05-03 06:10:10|106.12|102.76|106.22|102.86|106.22|102.86|106.12|102.76|0
1651558220000|2022-05-03 06:10:20|106.12|102.76|106.12|102.76|106.12|102.76|106.12|102.76|0
1651558230000|2022-05-03 06:10:30|106.01|102.65|105.91|102.55|106.01|102.65|105.91|102.55|0
1651558240000|2022-05-03 06:10:40|105.86|102.5|105.6|102.24|105.86|102.5|105.6|102.24|0
1651558260000|2022-05-03 06:11:00|105.7|102.34|105.44|102.08|105.7|102.34|105.44|102.08|0
1651558270000|2022-05-03 06:11:10|105.49|102.13|105.39|102.03|105.49|102.13|105.39|102.03|0
1651558280000|2022-05-03 06:11:20|105.49|102.13|105.49|102.13|105.49|102.13|105.49|102.13|0
1651558290000|2022-05-03 06:11:30|105.6|102.24|105.7|102.34|105.7|102.34|105.6|102.24|0
1651558320000|2022-05-03 06:12:00|105.8|102.44|105.8|102.44|105.8|102.44|105.8|102.44|0
1651558330000|2022-05-03 06:12:10|105.91|102.55|106.22|102.86|106.22|102.86|105.91|102.55|0
1651558340000|2022-05-03 06:12:20|106.33|102.97|106.22|102.86|106.33|102.97|106.22|102.86|0
1651558350000|2022-05-03 06:12:30|106.27|102.91|106.22|102.86|106.32|102.96|106.22|102.86|0
1651558360000|2022-05-03 06:12:40|106.17|102.81|106.17|102.81|106.22|102.86|106.17|102.81|0
1651558370000|2022-05-03 06:12:50|106.12|102.76|106.12|102.76|106.12|102.76|106.12|102.76|0
1651558380000|2022-05-03 06:13:00|106.01|102.65|105.8|102.44|106.01|102.65|105.8|102.44|0
1651558390000|2022-05-03 06:13:10|105.7|102.34|105.7|102.34|105.75|102.39|105.7|102.34|0
1651558400000|2022-05-03 06:13:20|105.49|102.13|106.01|102.65|106.01|102.65|105.49|102.13|0
1651558410000|2022-05-03 06:13:30|105.91|102.55|105.91|102.55|105.91|102.55|105.91|102.55|0
1651558420000|2022-05-03 06:13:40|106.01|102.65|106.01|102.65|106.06|102.7|106.01|102.65|0
1651558430000|2022-05-03 06:13:50|106.11|102.75|106.22|102.86|106.22|102.86|106.11|102.75|0
1651558440000|2022-05-03 06:14:00|106.11|102.75|106.11|102.75|106.11|102.75|106.11|102.75|0
1651558450000|2022-05-03 06:14:10|106.01|102.65|106.22|102.86|106.22|102.86|106.01|102.65|0
1651558460000|2022-05-03 06:14:20|106.16|102.8|106.27|102.91|106.27|102.91|106.16|102.8|0
1651558470000|2022-05-03 06:14:30|106.32|102.96|106.27|102.91|106.32|102.96|106.22|102.86|0
1651558480000|2022-05-03 06:14:40|106.32|102.96|106.22|102.86|106.32|102.96|106.22|102.86|0
1651558490000|2022-05-03 06:14:50|106.11|102.75|106.01|102.65|106.11|102.75|106.01|102.65|0
1651558500000|2022-05-03 06:15:00|106.06|102.7|106.01|102.65|106.11|102.75|105.9|102.54|0
1651558510000|2022-05-03 06:15:10|106.11|102.75|105.8|102.44|106.11|102.75|105.8|102.44|0
1651558520000|2022-05-03 06:15:20|105.9|102.54|105.75|102.39|105.9|102.54|105.75|102.39|0
1651558530000|2022-05-03 06:15:30|105.8|102.44|105.8|102.44|105.8|102.44|105.8|102.44|0
1651558540000|2022-05-03 06:15:40|105.9|102.54|105.49|102.13|105.9|102.54|105.49|102.13|0
1651558550000|2022-05-03 06:15:50|105.38|102.02|105.38|102.02|105.38|102.02|105.38|102.02|0
1651558560000|2022-05-03 06:16:00|105.28|101.92|105.43|102.07|105.49|102.13|105.28|101.92|0
1651558570000|2022-05-03 06:16:10|105.49|102.13|105.69|102.33|105.7|102.34|105.49|102.13|0
1651558580000|2022-05-03 06:16:20|105.74|102.38|105.8|102.44|105.8|102.44|105.69|102.33|0
1651558590000|2022-05-03 06:16:30|105.74|102.38|105.59|102.23|105.74|102.38|105.59|102.23|0
1651558600000|2022-05-03 06:16:40|105.69|102.33|105.59|102.23|105.69|102.33|105.59|102.23|0
1651558610000|2022-05-03 06:16:50|105.49|102.13|105.49|102.13|105.49|102.13|105.49|102.13|0
1651558620000|2022-05-03 06:17:00|105.59|102.23|105.85|102.49|105.85|102.49|105.59|102.23|0
1651558630000|2022-05-03 06:17:10|105.9|102.54|105.9|102.54|106.01|102.65|105.9|102.54|0
1651558640000|2022-05-03 06:17:20|105.8|102.44|105.8|102.44|105.8|102.44|105.8|102.44|0
1651558650000|2022-05-03 06:17:30|105.85|102.49|105.9|102.54|105.9|102.54|105.85|102.49|0
1651558660000|2022-05-03 06:17:40|106.01|102.65|106.32|102.96|106.32|102.96|106.01|102.65|0
1651558670000|2022-05-03 06:17:50|106.42|103.06|106.42|103.06|106.42|103.06|106.37|103.01|0
1651558680000|2022-05-03 06:18:00|106.53|103.17|106.63|103.27|106.63|103.27|106.53|103.17|0
1651558690000|2022-05-03 06:18:10|106.58|103.22|106.53|103.17|106.58|103.22|106.53|103.17|0
1651558700000|2022-05-03 06:18:20|106.74|103.38|106.74|103.38|106.74|103.38|106.74|103.38|0
1651558710000|2022-05-03 06:18:30|106.84|103.48|106.53|103.17|106.84|103.48|106.53|103.17|0
1651558720000|2022-05-03 06:18:40|106.63|103.27|106.63|103.27|106.63|103.27|106.63|103.27|0
1651558730000|2022-05-03 06:18:50|106.74|103.38|106.74|103.38|106.79|103.43|106.74|103.38|0
1651558740000|2022-05-03 06:19:00|106.84|103.48|107.26|103.9|107.26|103.9|106.84|103.48|0
1651558750000|2022-05-03 06:19:10|107.05|103.69|107.1|103.74|107.1|103.74|106.95|103.59|0
1651558760000|2022-05-03 06:19:20|107.05|103.69|107.37|104.01|107.37|104.01|107.05|103.69|0
1651558770000|2022-05-03 06:19:30|107.26|103.9|107.26|103.9|107.26|103.9|107.26|103.9|0
1651558780000|2022-05-03 06:19:40|107.21|103.85|106.95|103.59|107.21|103.85|106.95|103.59|0
1651558790000|2022-05-03 06:19:50|106.84|103.48|106.84|103.48|106.84|103.48|106.79|103.43|0
1651558800000|2022-05-03 06:20:00|106.94|103.58|106.94|103.58|106.94|103.58|106.94|103.58|0
1651558810000|2022-05-03 06:20:10|107.05|103.69|107.26|103.9|107.26|103.9|106.94|103.58|0
1651558820000|2022-05-03 06:20:20|107.15|103.79|107.05|103.69|107.15|103.79|106.94|103.58|0
1651558830000|2022-05-03 06:20:30|107.1|103.74|107.05|103.69|107.15|103.79|107.05|103.69|0
1651558840000|2022-05-03 06:20:40|106.94|103.58|106.73|103.37|106.94|103.58|106.73|103.37|0
1651558850000|2022-05-03 06:20:50|106.58|103.22|106.73|103.37|106.73|103.37|106.58|103.22|0
1651558860000|2022-05-03 06:21:00|106.68|103.32|106.68|103.32|106.68|103.32|106.68|103.32|0
1651558870000|2022-05-03 06:21:10|106.63|103.27|106.32|102.96|106.63|103.27|106.32|102.96|0
1651558880000|2022-05-03 06:21:20|106.42|103.06|106.42|103.06|106.42|103.06|106.42|103.06|0
1651558890000|2022-05-03 06:21:30|106.32|102.96|106.21|102.85|106.32|102.96|106.21|102.85|0
1651558900000|2022-05-03 06:21:40|106.26|102.9|106.42|103.06|106.42|103.06|106.26|102.9|0
1651558910000|2022-05-03 06:21:50|106.52|103.16|106.42|103.06|106.52|103.16|106.42|103.06|0
1651558920000|2022-05-03 06:22:00|106.52|103.16|106.52|103.16|106.52|103.16|106.52|103.16|0
1651558930000|2022-05-03 06:22:10|106.42|103.06|106.21|102.85|106.42|103.06|106.21|102.85|0
1651558940000|2022-05-03 06:22:20|106.31|102.95|106.31|102.95|106.31|102.95|106.21|102.85|0
1651558950000|2022-05-03 06:22:30|106.52|103.16|106.21|102.85|106.52|103.16|106.21|102.85|0
1651558960000|2022-05-03 06:22:40|106.11|102.75|106.15|102.79|106.16|102.8|106.05|102.69|0
1651558970000|2022-05-03 06:22:50|106.21|102.85|106.36|103|106.36|103|106.21|102.85|0
1651558980000|2022-05-03 06:23:00|106.31|102.95|106.42|103.06|106.42|103.06|106.31|102.95|0
1651558990000|2022-05-03 06:23:10|106.52|103.16|106.52|103.16|106.57|103.21|106.52|103.16|0
1651559000000|2022-05-03 06:23:20|106.63|103.27|106.73|103.37|106.73|103.37|106.63|103.27|0
1651559010000|2022-05-03 06:23:30|106.78|103.42|106.84|103.48|106.84|103.48|106.73|103.37|0
1651559020000|2022-05-03 06:23:40|106.78|103.42|107.15|103.79|107.15|103.79|106.78|103.42|0
1651559030000|2022-05-03 06:23:50|107.05|103.69|107.05|103.69|107.05|103.69|106.99|103.63|0
1651559050000|2022-05-03 06:24:10|107.36|104|107.36|104|107.36|104|107.36|104|0
1651559060000|2022-05-03 06:24:20|107.26|103.9|107.15|103.79|107.26|103.9|107.15|103.79|0
1651559070000|2022-05-03 06:24:30|107.47|104.11|107.04|103.68|107.47|104.11|107.04|103.68|0
1651559080000|2022-05-03 06:24:40|106.94|103.58|106.73|103.37|106.94|103.58|106.73|103.37|0
1651559090000|2022-05-03 06:24:50|106.83|103.47|106.89|103.53|106.89|103.53|106.83|103.47|0
1651559100000|2022-05-03 06:25:00|106.94|103.58|107.09|103.73|107.09|103.73|106.94|103.58|0
1651559110000|2022-05-03 06:25:10|107.15|103.79|107.04|103.68|107.15|103.79|107.04|103.68|0
1651559120000|2022-05-03 06:25:20|107.09|103.73|107.04|103.68|107.15|103.79|107.04|103.68|0
1651559130000|2022-05-03 06:25:30|107.15|103.79|107.2|103.84|107.2|103.84|107.15|103.79|0
1651559140000|2022-05-03 06:25:40|107.15|103.79|107.2|103.84|107.36|104|107.15|103.79|0
1651559150000|2022-05-03 06:25:50|107.25|103.89|107.15|103.79|107.3|103.94|107.15|103.79|0
1651559160000|2022-05-03 06:26:00|106.94|103.58|106.94|103.58|106.99|103.63|106.94|103.58|0
1651559170000|2022-05-03 06:26:10|106.99|103.63|106.88|103.52|106.99|103.63|106.88|103.52|0
1651559180000|2022-05-03 06:26:20|106.99|103.63|106.94|103.58|106.99|103.63|106.94|103.58|0
1651559190000|2022-05-03 06:26:30|106.88|103.52|106.78|103.42|106.88|103.52|106.78|103.42|0
1651559200000|2022-05-03 06:26:40|106.73|103.37|106.83|103.47|106.83|103.47|106.73|103.37|0
1651559210000|2022-05-03 06:26:50|106.78|103.42|106.2|102.84|106.78|103.42|106.2|102.84|0
1651559220000|2022-05-03 06:27:00|106.46|103.1|106.62|103.26|106.62|103.26|106.46|103.1|0
1651559230000|2022-05-03 06:27:10|106.46|103.1|106.52|103.16|106.52|103.16|106.41|103.05|0
1651559240000|2022-05-03 06:27:20|106.62|103.26|106.41|103.05|106.62|103.26|106.41|103.05|0
1651559250000|2022-05-03 06:27:30|106.31|102.95|106.2|102.84|106.31|102.95|106.2|102.84|0
1651559260000|2022-05-03 06:27:40|106.31|102.95|106.31|102.95|106.31|102.95|106.31|102.95|0
1651559270000|2022-05-03 06:27:50|106.2|102.84|106.41|103.05|106.41|103.05|106.2|102.84|0
1651559280000|2022-05-03 06:28:00|106.36|103|106.41|103.05|106.41|103.05|106.36|103|0
1651559290000|2022-05-03 06:28:10|106.36|103|106.46|103.1|106.46|103.1|106.36|103|0
1651559300000|2022-05-03 06:28:20|106.41|103.05|106.31|102.95|106.41|103.05|106.31|102.95|0
1651559310000|2022-05-03 06:28:30|106.2|102.84|106.25|102.89|106.25|102.89|106.1|102.74|0
1651559320000|2022-05-03 06:28:40|106.31|102.95|106.36|103|106.36|103|106.31|102.95|0
1651559330000|2022-05-03 06:28:50|106.41|103.05|106.46|103.1|106.46|103.1|106.41|103.05|0
1651559340000|2022-05-03 06:29:00|106.52|103.16|106.25|102.89|106.52|103.16|106.25|102.89|0
1651559350000|2022-05-03 06:29:10|106.31|102.95|106.52|103.16|106.52|103.16|106.31|102.95|0
1651559360000|2022-05-03 06:29:20|106.57|103.21|106.78|103.42|106.83|103.47|106.57|103.21|0
1651559370000|2022-05-03 06:29:30|106.83|103.47|107.14|103.78|107.14|103.78|106.83|103.47|0
1651559380000|2022-05-03 06:29:40|107.04|103.68|106.93|103.57|107.04|103.68|106.93|103.57|0
1651559390000|2022-05-03 06:29:50|106.98|103.62|106.83|103.47|106.98|103.62|106.83|103.47|0
1651559400000|2022-05-03 06:30:00|106.98|103.62|106.93|103.57|107.14|103.78|106.93|103.57|0
1651559410000|2022-05-03 06:30:10|107.14|103.78|106.98|103.62|107.14|103.78|106.98|103.62|0
1651559420000|2022-05-03 06:30:20|107.04|103.68|106.93|103.57|107.04|103.68|106.93|103.57|0
1651559430000|2022-05-03 06:30:30|106.83|103.47|106.83|103.47|106.93|103.57|106.83|103.47|0
1651559440000|2022-05-03 06:30:40|106.77|103.41|106.72|103.36|106.77|103.41|106.72|103.36|0
1651559450000|2022-05-03 06:30:50|106.67|103.31|106.72|103.36|106.72|103.36|106.67|103.31|0
1651559460000|2022-05-03 06:31:00|106.62|103.26|106.51|103.15|106.62|103.26|106.51|103.15|0
1651559470000|2022-05-03 06:31:10|106.62|103.26|106.51|103.15|106.62|103.26|106.51|103.15|0
1651559480000|2022-05-03 06:31:20|106.56|103.2|106.41|103.05|106.56|103.2|106.41|103.05|0
1651559490000|2022-05-03 06:31:30|106.46|103.1|106.46|103.1|106.46|103.1|106.35|102.99|0
1651559500000|2022-05-03 06:31:40|106.41|103.05|106.41|103.05|106.41|103.05|106.35|102.99|0
1651559510000|2022-05-03 06:31:50|106.3|102.94|106.25|102.89|106.3|102.94|106.2|102.84|0
1651559520000|2022-05-03 06:32:00|106.3|102.94|106.3|102.94|106.3|102.94|106.25|102.89|0
1651559530000|2022-05-03 06:32:10|106.41|103.05|106.2|102.84|106.41|103.05|106.2|102.84|0
1651559540000|2022-05-03 06:32:20|106.09|102.73|106.09|102.73|106.09|102.73|106.09|102.73|0
1651559550000|2022-05-03 06:32:30|106.04|102.68|106.04|102.68|106.04|102.68|106.04|102.68|0
1651559560000|2022-05-03 06:32:40|106.09|102.73|106.2|102.84|106.25|102.89|106.09|102.73|0
1651559570000|2022-05-03 06:32:50|106.14|102.78|106.09|102.73|106.14|102.78|106.09|102.73|0
1651559580000|2022-05-03 06:33:00|105.99|102.63|105.99|102.63|105.99|102.63|105.99|102.63|0
1651559590000|2022-05-03 06:33:10|105.78|102.42|105.83|102.47|105.83|102.47|105.78|102.42|0
1651559600000|2022-05-03 06:33:20|105.88|102.52|105.93|102.57|105.93|102.57|105.83|102.47|0
1651559610000|2022-05-03 06:33:30|105.99|102.63|106.09|102.73|106.09|102.73|105.93|102.57|0
1651559620000|2022-05-03 06:33:40|106.3|102.94|106.3|102.94|106.41|103.05|106.3|102.94|0
1651559630000|2022-05-03 06:33:50|106.35|102.99|106.3|102.94|106.41|103.05|106.3|102.94|0
1651559640000|2022-05-03 06:34:00|106.25|102.89|106.25|102.89|106.25|102.89|106.25|102.89|0
1651559650000|2022-05-03 06:34:10|106.3|102.94|106.25|102.89|106.3|102.94|106.2|102.84|0
1651559660000|2022-05-03 06:34:20|106.2|102.84|106.3|102.94|106.3|102.94|106.2|102.84|0
1651559670000|2022-05-03 06:34:30|106.41|103.05|106.72|103.36|106.82|103.46|106.41|103.05|0
1651559680000|2022-05-03 06:34:40|106.82|103.46|106.93|103.57|106.93|103.57|106.82|103.46|0
1651559690000|2022-05-03 06:34:50|107.08|103.72|107.14|103.78|107.14|103.78|107.08|103.72|0
1651559700000|2022-05-03 06:35:00|106.98|103.62|106.87|103.51|107.03|103.67|106.87|103.51|0
1651559710000|2022-05-03 06:35:10|106.93|103.57|106.93|103.57|106.93|103.57|106.87|103.51|0
1651559720000|2022-05-03 06:35:20|106.98|103.62|107.03|103.67|107.03|103.67|106.98|103.62|0
1651559730000|2022-05-03 06:35:30|106.98|103.62|107.03|103.67|107.08|103.72|106.98|103.62|0
1651559740000|2022-05-03 06:35:40|106.93|103.57|106.98|103.62|106.98|103.62|106.93|103.57|0
1651559750000|2022-05-03 06:35:50|107.08|103.72|107.03|103.67|107.14|103.78|107.03|103.67|0
1651559760000|2022-05-03 06:36:00|106.93|103.57|107.03|103.67|107.03|103.67|106.93|103.57|0
1651559770000|2022-05-03 06:36:10|106.98|103.62|106.98|103.62|106.98|103.62|106.93|103.57|0
1651559780000|2022-05-03 06:36:20|106.93|103.57|106.72|103.36|106.98|103.62|106.72|103.36|0
1651559790000|2022-05-03 06:36:30|106.66|103.3|106.72|103.36|106.72|103.36|106.61|103.25|0
1651559800000|2022-05-03 06:36:40|106.77|103.41|106.87|103.51|106.87|103.51|106.77|103.41|0
1651559810000|2022-05-03 06:36:50|106.93|103.57|106.93|103.57|106.93|103.57|106.87|103.51|0
1651559820000|2022-05-03 06:37:00|106.87|103.51|106.77|103.41|106.87|103.51|106.77|103.41|0
1651559830000|2022-05-03 06:37:10|106.72|103.36|106.72|103.36|106.72|103.36|106.72|103.36|0
1651559840000|2022-05-03 06:37:20|106.82|103.46|106.93|103.57|106.98|103.62|106.82|103.46|0
1651559850000|2022-05-03 06:37:30|106.87|103.51|106.87|103.51|106.87|103.51|106.87|103.51|0
1651559860000|2022-05-03 06:37:40|106.82|103.46|106.87|103.51|106.87|103.51|106.82|103.46|0
1651559870000|2022-05-03 06:37:50|106.93|103.57|106.82|103.46|106.93|103.57|106.77|103.41|0
1651559880000|2022-05-03 06:38:00|106.87|103.51|106.82|103.46|106.93|103.57|106.82|103.46|0
1651559890000|2022-05-03 06:38:10|106.77|103.41|106.93|103.57|106.93|103.57|106.77|103.41|0
1651559900000|2022-05-03 06:38:20|107.03|103.67|107.29|103.93|107.29|103.93|107.03|103.67|0
1651559910000|2022-05-03 06:38:30|107.35|103.99|107.13|103.77|107.35|103.99|107.13|103.77|0
1651559920000|2022-05-03 06:38:40|107.24|103.88|107.24|103.88|107.24|103.88|107.19|103.83|0
1651559930000|2022-05-03 06:38:50|107.29|103.93|107.34|103.98|107.34|103.98|107.29|103.93|0
1651559940000|2022-05-03 06:39:00|107.24|103.88|107.03|103.67|107.24|103.88|107.03|103.67|0
1651559950000|2022-05-03 06:39:10|106.97|103.61|106.97|103.61|106.97|103.61|106.97|103.61|0
1651559960000|2022-05-03 06:39:20|106.92|103.56|107.03|103.67|107.08|103.72|106.92|103.56|0
1651559970000|2022-05-03 06:39:30|107.08|103.72|107.34|103.98|107.34|103.98|107.08|103.72|0
1651559980000|2022-05-03 06:39:40|107.29|103.93|107.24|103.88|107.29|103.93|107.24|103.88|0
1651559990000|2022-05-03 06:39:50|107.34|103.98|107.24|103.88|107.34|103.98|107.24|103.88|0
1651560020000|2022-05-03 06:40:20|107.18|103.82|107.24|103.88|107.24|103.88|107.18|103.82|0
1651560030000|2022-05-03 06:40:30|107.34|103.98|107.45|104.09|107.45|104.09|107.24|103.88|0
1651560040000|2022-05-03 06:40:40|107.39|104.03|107.45|104.09|107.45|104.09|107.39|104.03|0
1651560050000|2022-05-03 06:40:50|107.5|104.14|107.34|103.98|107.55|104.19|107.34|103.98|0
1651560060000|2022-05-03 06:41:00|107.29|103.93|107.34|103.98|107.34|103.98|107.24|103.88|0
1651560070000|2022-05-03 06:41:10|107.45|104.09|107.55|104.19|107.66|104.3|107.45|104.09|0
1651560080000|2022-05-03 06:41:20|107.6|104.24|107.76|104.4|107.76|104.4|107.6|104.24|0
1651560090000|2022-05-03 06:41:30|107.97|104.61|107.97|104.61|108.02|104.66|107.97|104.61|0
1651560100000|2022-05-03 06:41:40|107.81|104.45|107.87|104.51|107.87|104.51|107.76|104.4|0
1651560110000|2022-05-03 06:41:50|107.76|104.4|107.45|104.09|107.76|104.4|107.45|104.09|0
1651560120000|2022-05-03 06:42:00|107.55|104.19|107.55|104.19|107.55|104.19|107.5|104.14|0
1651560130000|2022-05-03 06:42:10|107.5|104.14|107.5|104.14|107.5|104.14|107.45|104.09|0
1651560140000|2022-05-03 06:42:20|107.45|104.09|107.55|104.19|107.55|104.19|107.45|104.09|0
1651560150000|2022-05-03 06:42:30|107.71|104.35|107.66|104.3|107.76|104.4|107.66|104.3|0
1651560160000|2022-05-03 06:42:40|107.71|104.35|107.71|104.35|107.71|104.35|107.71|104.35|0
1651560170000|2022-05-03 06:42:50|107.66|104.3|107.6|104.24|107.66|104.3|107.6|104.24|0
1651560180000|2022-05-03 06:43:00|107.55|104.19|107.55|104.19|107.55|104.19|107.55|104.19|0
1651560200000|2022-05-03 06:43:20|107.6|104.24|107.6|104.24|107.6|104.24|107.6|104.24|0
1651560210000|2022-05-03 06:43:30|107.5|104.14|107.55|104.19|107.55|104.19|107.5|104.14|0
1651560220000|2022-05-03 06:43:40|107.5|104.14|107.18|103.82|107.5|104.14|107.18|103.82|0
1651560230000|2022-05-03 06:43:50|107.13|103.77|107.34|103.98|107.34|103.98|107.07|103.71|0
1651560240000|2022-05-03 06:44:00|107.18|103.82|107.13|103.77|107.18|103.82|107.13|103.77|0
1651560250000|2022-05-03 06:44:10|107.02|103.66|107.18|103.82|107.18|103.82|107.02|103.66|0
1651560260000|2022-05-03 06:44:20|107.23|103.87|107.39|104.03|107.49|104.13|107.23|103.87|0
1651560270000|2022-05-03 06:44:30|107.34|103.98|107.39|104.03|107.39|104.03|107.34|103.98|0
1651560280000|2022-05-03 06:44:40|107.44|104.08|107.39|104.03|107.44|104.08|107.39|104.03|0
1651560290000|2022-05-03 06:44:50|107.44|104.08|107.44|104.08|107.6|104.24|107.44|104.08|0
1651560300000|2022-05-03 06:45:00|107.34|103.98|107.18|103.82|107.39|104.03|107.18|103.82|0
1651560310000|2022-05-03 06:45:10|107.13|103.77|107.44|104.08|107.44|104.08|107.13|103.77|0
1651560320000|2022-05-03 06:45:20|107.34|103.98|106.65|103.29|107.44|104.08|106.65|103.29|0
1651560330000|2022-05-03 06:45:30|106.81|103.45|106.92|103.56|106.92|103.56|106.81|103.45|0
1651560340000|2022-05-03 06:45:40|106.86|103.5|106.92|103.56|106.92|103.56|106.81|103.45|0
1651560350000|2022-05-03 06:45:50|107.02|103.66|106.92|103.56|107.02|103.66|106.92|103.56|0
1651560360000|2022-05-03 06:46:00|106.71|103.35|106.6|103.24|106.71|103.35|106.6|103.24|0
1651560370000|2022-05-03 06:46:10|106.65|103.29|106.81|103.45|106.81|103.45|106.65|103.29|0
1651560380000|2022-05-03 06:46:20|106.71|103.35|106.5|103.14|106.71|103.35|106.5|103.14|0
1651560400000|2022-05-03 06:46:40|106.6|103.24|106.6|103.24|106.71|103.35|106.6|103.24|0
1651560410000|2022-05-03 06:46:50|106.55|103.19|106.55|103.19|106.55|103.19|106.55|103.19|0
1651560420000|2022-05-03 06:47:00|106.6|103.24|106.71|103.35|106.71|103.35|106.6|103.24|0
1651560430000|2022-05-03 06:47:10|106.65|103.29|106.55|103.19|106.71|103.35|106.55|103.19|0
1651560440000|2022-05-03 06:47:20|106.65|103.29|106.5|103.14|106.65|103.29|106.5|103.14|0
1651560460000|2022-05-03 06:47:40|106.29|102.93|106.08|102.72|106.29|102.93|106.08|102.72|0
1651560470000|2022-05-03 06:47:50|106.18|102.82|106.29|102.93|106.29|102.93|106.18|102.82|0
1651560480000|2022-05-03 06:48:00|106.18|102.82|106.02|102.66|106.23|102.87|106.02|102.66|0
1651560490000|2022-05-03 06:48:10|105.97|102.61|106.02|102.66|106.02|102.66|105.97|102.61|0
1651560500000|2022-05-03 06:48:20|106.08|102.72|106.02|102.66|106.08|102.72|105.97|102.61|0
1651560510000|2022-05-03 06:48:30|105.92|102.56|105.87|102.51|105.92|102.56|105.87|102.51|0
1651560520000|2022-05-03 06:48:40|105.92|102.56|105.87|102.51|105.92|102.56|105.87|102.51|0
1651560530000|2022-05-03 06:48:50|105.97|102.61|105.97|102.61|105.97|102.61|105.97|102.61|0
1651560540000|2022-05-03 06:49:00|106.02|102.66|106.08|102.72|106.08|102.72|106.02|102.66|0
1651560550000|2022-05-03 06:49:10|106.18|102.82|106.18|102.82|106.18|102.82|106.02|102.66|0
1651560560000|2022-05-03 06:49:20|106.23|102.87|106.39|103.03|106.39|103.03|106.23|102.87|0
1651560570000|2022-05-03 06:49:30|106.44|103.08|106.39|103.03|106.44|103.08|106.39|103.03|0
1651560580000|2022-05-03 06:49:40|106.18|102.82|106.18|102.82|106.18|102.82|106.18|102.82|0
1651560590000|2022-05-03 06:49:50|106.23|102.87|106.23|102.87|106.23|102.87|106.23|102.87|0
1651560600000|2022-05-03 06:50:00|106.28|102.92|106.6|103.24|106.6|103.24|106.28|102.92|0
1651560610000|2022-05-03 06:50:10|106.7|103.34|106.81|103.45|106.81|103.45|106.7|103.34|0
1651560620000|2022-05-03 06:50:20|106.7|103.34|106.91|103.55|106.91|103.55|106.7|103.34|0
1651560630000|2022-05-03 06:50:30|106.81|103.45|106.7|103.34|106.81|103.45|106.7|103.34|0
1651560640000|2022-05-03 06:50:40|106.75|103.39|107.02|103.66|107.02|103.66|106.75|103.39|0
1651560650000|2022-05-03 06:50:50|106.91|103.55|106.91|103.55|106.91|103.55|106.91|103.55|0
1651560660000|2022-05-03 06:51:00|106.86|103.5|106.86|103.5|106.91|103.55|106.86|103.5|0
1651560670000|2022-05-03 06:51:10|106.96|103.6|107.02|103.66|107.02|103.66|106.96|103.6|0
1651560680000|2022-05-03 06:51:20|106.91|103.55|106.81|103.45|106.91|103.55|106.7|103.34|0
1651560690000|2022-05-03 06:51:30|106.65|103.29|106.6|103.24|106.65|103.29|106.6|103.24|0
1651560700000|2022-05-03 06:51:40|106.49|103.13|106.7|103.34|106.7|103.34|106.49|103.13|0
1651560710000|2022-05-03 06:51:50|106.75|103.39|106.81|103.45|106.81|103.45|106.7|103.34|0
1651560720000|2022-05-03 06:52:00|106.75|103.39|106.86|103.5|106.86|103.5|106.75|103.39|0
1651560730000|2022-05-03 06:52:10|106.81|103.45|106.65|103.29|106.81|103.45|106.54|103.18|0
1651560740000|2022-05-03 06:52:20|106.75|103.39|106.75|103.39|106.86|103.5|106.75|103.39|0
1651560750000|2022-05-03 06:52:30|106.8|103.44|106.6|103.24|106.8|103.44|106.6|103.24|0
1651560760000|2022-05-03 06:52:40|106.54|103.18|106.7|103.34|106.7|103.34|106.54|103.18|0
1651560770000|2022-05-03 06:52:50|106.6|103.24|106.59|103.23|106.6|103.24|106.59|103.23|0
1651560780000|2022-05-03 06:53:00|106.65|103.29|106.59|103.23|106.7|103.34|106.59|103.23|0
1651560790000|2022-05-03 06:53:10|106.8|103.44|106.49|103.13|106.8|103.44|106.49|103.13|0
1651560800000|2022-05-03 06:53:20|106.39|103.03|106.49|103.13|106.49|103.13|106.39|103.03|0
1651560810000|2022-05-03 06:53:30|106.44|103.08|107.2|103.84|107.2|103.84|106.33|102.97|0
1651560820000|2022-05-03 06:53:40|107.25|103.89|107.04|103.68|107.25|103.89|107.04|103.68|0
1651560830000|2022-05-03 06:53:50|107.15|103.79|105.8|102.44|107.15|103.79|105.8|102.44|0
1651560840000|2022-05-03 06:54:00|105.69|102.33|105.8|102.44|105.9|102.54|105.69|102.33|0
1651560850000|2022-05-03 06:54:10|105.74|102.38|105.74|102.38|105.74|102.38|105.74|102.38|0
1651560860000|2022-05-03 06:54:20|105.69|102.33|105.48|102.12|105.74|102.38|105.48|102.12|0
1651560870000|2022-05-03 06:54:30|105.59|102.23|105.48|102.12|105.59|102.23|105.43|102.07|0
1651560880000|2022-05-03 06:54:40|105.53|102.17|105.48|102.12|105.53|102.17|105.48|102.12|0
1651560890000|2022-05-03 06:54:50|105.43|102.07|105.48|102.12|105.48|102.12|105.43|102.07|0
1651560900000|2022-05-03 06:55:00|105.53|102.17|105.53|102.17|105.64|102.28|105.48|102.12|0
1651560910000|2022-05-03 06:55:10|105.59|102.23|105.64|102.28|105.64|102.28|105.53|102.17|0
1651560920000|2022-05-03 06:55:20|105.59|102.23|105.69|102.33|105.69|102.33|105.59|102.23|0
1651560930000|2022-05-03 06:55:30|105.59|102.23|105.38|102.02|105.59|102.23|105.38|102.02|0
1651560940000|2022-05-03 06:55:40|105.43|102.07|105.32|101.96|105.43|102.07|105.27|101.91|0
1651560950000|2022-05-03 06:55:50|105.27|101.91|105.22|101.86|105.32|101.96|105.22|101.86|0
1651560960000|2022-05-03 06:56:00|105.27|101.91|105.27|101.91|105.32|101.96|105.27|101.91|0
1651560970000|2022-05-03 06:56:10|105.22|101.86|105.27|101.91|105.27|101.91|105.22|101.86|0
1651560980000|2022-05-03 06:56:20|105.17|101.81|105.17|101.81|105.17|101.81|105.01|101.65|0
1651560990000|2022-05-03 06:56:30|105.07|101.71|104.75|101.39|105.07|101.71|104.75|101.39|0
1651561000000|2022-05-03 06:56:40|104.96|101.6|104.8|101.44|104.96|101.6|104.75|101.39|0
1651561010000|2022-05-03 06:56:50|104.44|101.08|104.65|101.29|104.75|101.39|104.44|101.08|0
1651561020000|2022-05-03 06:57:00|104.75|101.39|104.96|101.6|104.96|101.6|104.75|101.39|0
1651561030000|2022-05-03 06:57:10|104.91|101.55|105.01|101.65|105.01|101.65|104.91|101.55|0
1651561040000|2022-05-03 06:57:20|105.06|101.7|105.06|101.7|105.17|101.81|105.06|101.7|0
1651561050000|2022-05-03 06:57:30|105.17|101.81|105.22|101.86|105.38|102.02|105.17|101.81|0
1651561060000|2022-05-03 06:57:40|105.17|101.81|105.06|101.7|105.17|101.81|105.06|101.7|0
1651561070000|2022-05-03 06:57:50|105.17|101.81|104.75|101.39|105.17|101.81|104.75|101.39|0
1651561080000|2022-05-03 06:58:00|104.8|101.44|104.75|101.39|104.8|101.44|104.75|101.39|0
1651561090000|2022-05-03 06:58:10|104.7|101.34|104.75|101.39|104.75|101.39|104.65|101.29|0
1651561100000|2022-05-03 06:58:20|104.65|101.29|104.86|101.5|104.86|101.5|104.65|101.29|0
1651561110000|2022-05-03 06:58:30|104.96|101.6|104.86|101.5|104.96|101.6|104.86|101.5|0
1651561120000|2022-05-03 06:58:40|104.75|101.39|104.86|101.5|104.86|101.5|104.75|101.39|0
1651561130000|2022-05-03 06:58:50|104.8|101.44|104.96|101.6|104.96|101.6|104.8|101.44|0
1651561140000|2022-05-03 06:59:00|105.06|101.7|105.17|101.81|105.17|101.81|105.06|101.7|0
1651561150000|2022-05-03 06:59:10|105.27|101.91|105.17|101.81|105.27|101.91|105.17|101.81|0
1651561160000|2022-05-03 06:59:20|105.27|101.91|105.11|101.75|105.27|101.91|105.11|101.75|0
1651561170000|2022-05-03 06:59:30|105.17|101.81|104.85|101.49|105.17|101.81|104.85|101.49|0
1651561180000|2022-05-03 06:59:40|104.75|101.39|104.7|101.34|104.8|101.44|104.7|101.34|0
1651561190000|2022-05-03 06:59:50|104.54|101.18|105.01|101.65|105.17|101.81|104.54|101.18|0
1651561200000|2022-05-03 07:00:00|104.96|101.6|104.59|101.23|104.96|101.6|104.54|101.18|0
1651561210000|2022-05-03 07:00:10|104.54|101.18|105.01|101.65|105.01|101.65|104.54|101.18|0
1651561220000|2022-05-03 07:00:20|104.96|101.6|105.06|101.7|105.22|101.86|104.96|101.6|0
1651561230000|2022-05-03 07:00:30|104.59|101.23|104.85|101.49|104.85|101.49|104.59|101.23|0
1651561240000|2022-05-03 07:00:40|104.8|101.44|104.54|101.18|104.8|101.44|104.54|101.18|0
1651561250000|2022-05-03 07:00:50|104.39|101.03|103.92|100.56|104.39|101.03|103.92|100.56|0
1651561260000|2022-05-03 07:01:00|103.72|100.36|103.72|100.36|103.72|100.36|103.51|100.15|0
1651561270000|2022-05-03 07:01:10|103.56|100.2|103.41|100.05|103.61|100.25|103.3|99.94|0
1651561280000|2022-05-03 07:01:20|103.72|100.36|103.61|100.25|103.72|100.36|103.51|100.15|0
1651561290000|2022-05-03 07:01:30|103.72|100.36|103.51|100.15|103.72|100.36|103.51|100.15|0
1651561300000|2022-05-03 07:01:40|103.3|99.94|103.41|100.05|103.41|100.05|103.2|99.84|0
1651561310000|2022-05-03 07:01:50|103.51|100.15|103.25|99.89|103.51|100.15|103.1|99.74|0
1651561320000|2022-05-03 07:02:00|102.89|99.53|103|99.64|103.05|99.69|102.89|99.53|0
1651561330000|2022-05-03 07:02:10|102.89|99.53|102.69|99.33|102.89|99.53|102.69|99.33|0
1651561340000|2022-05-03 07:02:20|102.28|98.92|102.38|99.02|102.48|99.12|102.28|98.92|0
1651561350000|2022-05-03 07:02:30|102.48|99.12|102.69|99.33|102.69|99.33|102.38|99.02|0
1651561360000|2022-05-03 07:02:40|102.79|99.43|103.3|99.94|103.3|99.94|102.79|99.43|0
1651561370000|2022-05-03 07:02:50|103.35|99.99|103.2|99.84|103.71|100.35|103.2|99.84|0
1651561380000|2022-05-03 07:03:00|102.89|99.53|103.41|100.05|103.41|100.05|102.89|99.53|0
1651561390000|2022-05-03 07:03:10|103.51|100.15|103.41|100.05|103.51|100.15|103.41|100.05|0
1651561400000|2022-05-03 07:03:20|103.45|100.09|103.41|100.05|103.45|100.09|103.41|100.05|0
1651561410000|2022-05-03 07:03:30|103.2|99.84|102.59|99.23|103.2|99.84|102.59|99.23|0
1651561420000|2022-05-03 07:03:40|102.79|99.43|102.89|99.53|103.1|99.74|102.79|99.43|0
1651561430000|2022-05-03 07:03:50|103.15|99.79|102.94|99.58|103.15|99.79|102.84|99.48|0
1651561440000|2022-05-03 07:04:00|102.89|99.53|102.63|99.27|102.89|99.53|102.63|99.27|0
1651561450000|2022-05-03 07:04:10|102.48|99.12|102.48|99.12|102.48|99.12|102.38|99.02|0
1651561460000|2022-05-03 07:04:20|102.58|99.22|102.69|99.33|102.89|99.53|102.58|99.22|0
1651561470000|2022-05-03 07:04:30|102.48|99.12|102.53|99.17|102.53|99.17|102.48|99.12|0
1651561480000|2022-05-03 07:04:40|102.58|99.22|101.97|98.61|102.58|99.22|101.97|98.61|0
1651561490000|2022-05-03 07:04:50|101.72|98.36|101.41|98.05|101.72|98.36|101.41|98.05|0
1651561500000|2022-05-03 07:05:00|101.02|98.14|101.32|98.44|101.43|98.55|101.02|98.14|0
1651561510000|2022-05-03 07:05:10|101.53|98.65|101.83|98.95|101.83|98.95|101.53|98.65|0
1651561520000|2022-05-03 07:05:20|101.63|98.75|101.12|98.24|101.63|98.75|101.12|98.24|0
1651561530000|2022-05-03 07:05:30|101.02|98.14|100.92|98.04|101.12|98.24|100.92|98.04|0
1651561540000|2022-05-03 07:05:40|100.72|97.84|100.66|97.78|100.72|97.84|100.51|97.63|0
1651561550000|2022-05-03 07:05:50|100.82|97.94|100.76|97.88|100.97|98.09|100.76|97.88|0
1651561560000|2022-05-03 07:06:00|100.72|97.84|100.92|98.04|100.92|98.04|100.72|97.84|0
1651561570000|2022-05-03 07:06:10|101.12|98.24|101.93|99.05|101.93|99.05|101.12|98.24|0
1651561580000|2022-05-03 07:06:20|101.47|98.59|101.43|98.55|101.47|98.59|101.43|98.55|0
1651561590000|2022-05-03 07:06:30|102.24|99.36|102.3|99.42|102.35|99.47|102.2|99.32|0
1651561600000|2022-05-03 07:06:40|101.27|98.39|101.32|98.44|101.47|98.59|101.27|98.39|0
1651561610000|2022-05-03 07:06:50|101.02|98.14|100.61|97.73|101.02|98.14|100.61|97.73|0
1651561620000|2022-05-03 07:07:00|100.66|97.78|102.1|99.22|102.1|99.22|100.66|97.78|0
1651561630000|2022-05-03 07:07:10|102.25|99.37|102.25|99.37|102.25|99.37|101.99|99.11|0
1651561640000|2022-05-03 07:07:20|102.35|99.47|102.61|99.73|102.61|99.73|102.35|99.47|0
1651561650000|2022-05-03 07:07:30|102.86|99.98|103.38|100.5|103.38|100.5|102.86|99.98|0
1651561660000|2022-05-03 07:07:40|103.68|100.8|103.79|100.91|103.79|100.91|103.58|100.7|0
1651561670000|2022-05-03 07:07:50|103.73|100.85|103.99|101.11|103.99|101.11|103.73|100.85|0
1651561680000|2022-05-03 07:08:00|104.3|101.42|105.28|102.4|105.28|102.4|104.3|101.42|0
1651561690000|2022-05-03 07:08:10|104.71|101.83|105.34|102.46|105.34|102.46|104.71|101.83|0
1651561700000|2022-05-03 07:08:20|105.44|102.56|105.65|102.77|105.65|102.77|105.44|102.56|0
1651561710000|2022-05-03 07:08:30|105.8|102.92|105.54|102.66|105.8|102.92|105.44|102.56|0
1651561720000|2022-05-03 07:08:40|105.34|102.46|105.02|102.14|105.34|102.46|105.02|102.14|0
1651561730000|2022-05-03 07:08:50|105.23|102.35|105.28|102.4|105.39|102.51|105.23|102.35|0
1651561740000|2022-05-03 07:09:00|105.23|102.35|105.34|102.46|105.39|102.51|105.23|102.35|0
1651561750000|2022-05-03 07:09:10|105.39|102.51|105.54|102.66|105.54|102.66|105.39|102.51|0
1651561760000|2022-05-03 07:09:20|105.39|102.51|105.13|102.25|105.54|102.66|105.13|102.25|0
1651561770000|2022-05-03 07:09:30|105.28|102.4|105.86|102.98|106.01|103.13|105.28|102.4|0
1651561780000|2022-05-03 07:09:40|106.38|103.5|106.27|103.39|106.43|103.55|106.27|103.39|0
1651561790000|2022-05-03 07:09:50|106.38|103.5|106.53|103.65|106.53|103.65|106.32|103.44|0
1651561800000|2022-05-03 07:10:00|106.43|103.55|106.85|103.97|106.85|103.97|106.43|103.55|0
1651561810000|2022-05-03 07:10:10|106.9|104.02|106.95|104.07|107.11|104.23|106.9|104.02|0
1651561820000|2022-05-03 07:10:20|107.16|104.28|106.69|103.81|107.16|104.28|106.69|103.81|0
1651561830000|2022-05-03 07:10:30|106.9|104.02|107.11|104.23|107.11|104.23|106.9|104.02|0
1651561840000|2022-05-03 07:10:40|106.9|104.02|106.8|103.92|106.9|104.02|106.74|103.86|0
1651561850000|2022-05-03 07:10:50|106.38|103.5|106.27|103.39|106.38|103.5|106.27|103.39|0
1651561860000|2022-05-03 07:11:00|106.22|103.34|106.27|103.39|106.43|103.55|106.22|103.34|0
1651561870000|2022-05-03 07:11:10|106.11|103.23|105.75|102.87|106.11|103.23|105.75|102.87|0
1651561880000|2022-05-03 07:11:20|105.54|102.66|105.44|102.56|105.54|102.66|105.44|102.56|0
1651561890000|2022-05-03 07:11:30|105.13|102.25|105.44|102.56|105.44|102.56|105.13|102.25|0
1651561900000|2022-05-03 07:11:40|105.28|102.4|105.33|102.45|105.33|102.45|105.13|102.25|0
1651561910000|2022-05-03 07:11:50|105.02|102.14|104.4|101.52|105.02|102.14|104.4|101.52|0
1651561920000|2022-05-03 07:12:00|104.5|101.62|104.81|101.93|104.81|101.93|104.5|101.62|0
1651561930000|2022-05-03 07:12:10|105.02|102.14|104.71|101.83|105.02|102.14|104.71|101.83|0
1651561940000|2022-05-03 07:12:20|104.97|102.09|105.28|102.4|105.49|102.61|104.97|102.09|0
1651561950000|2022-05-03 07:12:30|105.38|102.5|105.23|102.35|105.38|102.5|105.17|102.29|0
1651561960000|2022-05-03 07:12:40|105.44|102.56|105.17|102.29|105.44|102.56|105.12|102.24|0
1651561970000|2022-05-03 07:12:50|105.02|102.14|105.02|102.14|105.02|102.14|104.97|102.09|0
1651561980000|2022-05-03 07:13:00|104.92|102.04|105.12|102.24|105.12|102.24|104.66|101.78|0
1651561990000|2022-05-03 07:13:10|105.07|102.19|105.02|102.14|105.12|102.24|105.02|102.14|0
1651562000000|2022-05-03 07:13:20|104.92|102.04|105.02|102.14|105.02|102.14|104.92|102.04|0
1651562010000|2022-05-03 07:13:30|104.86|101.98|104.71|101.83|104.97|102.09|104.71|101.83|0
1651562020000|2022-05-03 07:13:40|104.97|102.09|105.33|102.45|105.33|102.45|104.97|102.09|0
1651562030000|2022-05-03 07:13:50|105.43|102.55|105.33|102.45|105.43|102.55|105.33|102.45|0
1651562040000|2022-05-03 07:14:00|105.43|102.55|105.43|102.55|105.54|102.66|105.43|102.55|0
1651562050000|2022-05-03 07:14:10|105.33|102.45|105.75|102.87|105.95|103.07|105.33|102.45|0
1651562060000|2022-05-03 07:14:20|105.9|103.02|106.48|103.6|106.48|103.6|105.9|103.02|0
1651562070000|2022-05-03 07:14:30|106.37|103.49|106.32|103.44|106.37|103.49|106.32|103.44|0
1651562080000|2022-05-03 07:14:40|106.37|103.49|105.95|103.07|106.37|103.49|105.95|103.07|0
1651562090000|2022-05-03 07:14:50|106.27|103.39|106.21|103.33|106.27|103.39|106.21|103.33|0
1651562100000|2022-05-03 07:15:00|106.16|103.28|106.48|103.6|106.48|103.6|106.16|103.28|0
1651562110000|2022-05-03 07:15:10|106.27|103.39|105.85|102.97|106.27|103.39|105.85|102.97|0
1651562120000|2022-05-03 07:15:20|106.11|103.23|106.69|103.81|106.69|103.81|106.11|103.23|0
1651562130000|2022-05-03 07:15:30|106.58|103.7|105.74|102.86|106.58|103.7|105.74|102.86|0
1651562140000|2022-05-03 07:15:40|105.69|102.81|105.12|102.24|105.74|102.86|105.12|102.24|0
1651562150000|2022-05-03 07:15:50|105.33|102.45|105.27|102.39|105.48|102.6|105.27|102.39|0
1651562160000|2022-05-03 07:16:00|105.74|102.86|105.69|102.81|106|103.12|105.69|102.81|0
1651562170000|2022-05-03 07:16:10|105.74|102.86|105.69|102.81|105.79|102.91|105.69|102.81|0
1651562180000|2022-05-03 07:16:20|105.54|102.66|105.59|102.71|105.64|102.76|105.54|102.66|0
1651562190000|2022-05-03 07:16:30|105.54|102.66|105.64|102.76|105.64|102.76|105.54|102.66|0
1651562200000|2022-05-03 07:16:40|105.54|102.66|105.74|102.86|105.74|102.86|105.54|102.66|0
1651562210000|2022-05-03 07:16:50|105.69|102.81|105.64|102.76|105.69|102.81|105.48|102.6|0
1651562220000|2022-05-03 07:17:00|105.33|102.45|105.58|102.7|105.64|102.76|105.33|102.45|0
1651562230000|2022-05-03 07:17:10|105.69|102.81|105.38|102.5|105.69|102.81|105.38|102.5|0
1651562240000|2022-05-03 07:17:20|105.33|102.45|105.17|102.29|105.33|102.45|105.12|102.24|0
1651562250000|2022-05-03 07:17:30|105.12|102.24|105.48|102.6|105.48|102.6|105.12|102.24|0
1651562260000|2022-05-03 07:17:40|105.53|102.65|105.06|102.18|105.53|102.65|105.06|102.18|0
1651562270000|2022-05-03 07:17:50|105.12|102.24|104.91|102.03|105.12|102.24|104.75|101.87|0
1651562280000|2022-05-03 07:18:00|104.6|101.72|104.96|102.08|104.96|102.08|104.6|101.72|0
1651562290000|2022-05-03 07:18:10|105.01|102.13|104.7|101.82|105.01|102.13|104.55|101.67|0
1651562300000|2022-05-03 07:18:20|104.86|101.98|105.06|102.18|105.06|102.18|104.86|101.98|0
1651562310000|2022-05-03 07:18:30|104.91|102.03|104.81|101.93|104.91|102.03|104.81|101.93|0
1651562320000|2022-05-03 07:18:40|104.86|101.98|104.81|101.93|104.86|101.98|104.65|101.77|0
1651562330000|2022-05-03 07:18:50|104.75|101.87|104.65|101.77|104.91|102.03|104.65|101.77|0
1651562340000|2022-05-03 07:19:00|104.75|101.87|104.81|101.93|104.81|101.93|104.7|101.82|0
1651562350000|2022-05-03 07:19:10|104.65|101.77|104.81|101.93|104.81|101.93|104.65|101.77|0
1651562360000|2022-05-03 07:19:20|104.91|102.03|105.06|102.18|105.06|102.18|104.86|101.98|0
1651562370000|2022-05-03 07:19:30|105.12|102.24|105.37|102.49|105.48|102.6|105.12|102.24|0
1651562380000|2022-05-03 07:19:40|105.43|102.55|105.74|102.86|105.74|102.86|105.43|102.55|0
1651562390000|2022-05-03 07:19:50|105.89|103.01|105.58|102.7|105.89|103.01|105.58|102.7|0
1651562400000|2022-05-03 07:20:00|105.53|102.65|105.43|102.55|105.79|102.91|105.43|102.55|0
1651562410000|2022-05-03 07:20:10|105.37|102.49|105.32|102.44|105.43|102.55|105.06|102.18|0
1651562420000|2022-05-03 07:20:20|105.12|102.24|104.65|101.77|105.12|102.24|104.65|101.77|0
1651562430000|2022-05-03 07:20:30|104.91|102.03|104.85|101.97|104.91|102.03|104.65|101.77|0
1651562440000|2022-05-03 07:20:40|104.91|102.03|105.22|102.34|105.22|102.34|104.91|102.03|0
1651562450000|2022-05-03 07:20:50|105.17|102.29|105.12|102.24|105.17|102.29|105.06|102.18|0
1651562460000|2022-05-03 07:21:00|105.01|102.13|105.32|102.44|105.32|102.44|105.01|102.13|0
1651562470000|2022-05-03 07:21:10|105.63|102.75|105.74|102.86|105.84|102.96|105.63|102.75|0
1651562480000|2022-05-03 07:21:20|105.79|102.91|105.58|102.7|105.84|102.96|105.58|102.7|0
1651562490000|2022-05-03 07:21:30|105.43|102.55|105.48|102.6|105.48|102.6|105.43|102.55|0
1651562500000|2022-05-03 07:21:40|105.58|102.7|105.84|102.96|105.84|102.96|105.58|102.7|0
1651562510000|2022-05-03 07:21:50|105.89|103.01|106|103.12|106.05|103.17|105.89|103.01|0
1651562520000|2022-05-03 07:22:00|106.05|103.17|106.52|103.64|106.62|103.74|106.05|103.17|0
1651562530000|2022-05-03 07:22:10|106.36|103.48|106.62|103.74|106.73|103.85|106.36|103.48|0
1651562540000|2022-05-03 07:22:20|106.78|103.9|106.73|103.85|106.83|103.95|106.73|103.85|0
1651562550000|2022-05-03 07:22:30|106.47|103.59|106.26|103.38|106.47|103.59|106.26|103.38|0
1651562560000|2022-05-03 07:22:40|106.31|103.43|106.47|103.59|106.47|103.59|106.31|103.43|0
1651562570000|2022-05-03 07:22:50|106.52|103.64|106.68|103.8|106.68|103.8|106.47|103.59|0
1651562580000|2022-05-03 07:23:00|106.62|103.74|106.78|103.9|106.78|103.9|106.62|103.74|0
1651562590000|2022-05-03 07:23:10|106.99|104.11|106.99|104.11|106.99|104.11|106.89|104.01|0
1651562600000|2022-05-03 07:23:20|106.94|104.06|107.2|104.32|107.2|104.32|106.94|104.06|0
1651562610000|2022-05-03 07:23:30|107.31|104.43|107.1|104.22|107.31|104.43|107.1|104.22|0
1651562620000|2022-05-03 07:23:40|106.99|104.11|107.04|104.16|107.1|104.22|106.99|104.11|0
1651562630000|2022-05-03 07:23:50|106.99|104.11|107.04|104.16|107.04|104.16|106.99|104.11|0
1651562640000|2022-05-03 07:24:00|107.1|104.22|107.31|104.43|107.31|104.43|107.1|104.22|0
1651562650000|2022-05-03 07:24:10|106.99|104.11|106.47|103.59|106.99|104.11|106.47|103.59|0
1651562660000|2022-05-03 07:24:20|106.62|103.74|106.89|104.01|106.89|104.01|106.62|103.74|0
1651562670000|2022-05-03 07:24:30|106.57|103.69|106.1|103.22|106.62|103.74|106.1|103.22|0
1651562680000|2022-05-03 07:24:40|106.05|103.17|106.05|103.17|106.05|103.17|105.94|103.06|0
1651562690000|2022-05-03 07:24:50|106.15|103.27|106.2|103.32|106.2|103.32|106.05|103.17|0
1651562700000|2022-05-03 07:25:00|106.47|103.59|106.52|103.64|106.52|103.64|106.26|103.38|0
1651562710000|2022-05-03 07:25:10|106.47|103.59|106.36|103.48|106.47|103.59|106.26|103.38|0
1651562720000|2022-05-03 07:25:20|106.31|103.43|106.36|103.48|106.36|103.48|106.1|103.22|0
1651562730000|2022-05-03 07:25:30|106.31|103.43|106.26|103.38|106.31|103.43|106.26|103.38|0
1651562740000|2022-05-03 07:25:40|106.15|103.27|106.46|103.58|106.46|103.58|106.05|103.17|0
1651562750000|2022-05-03 07:25:50|106.36|103.48|106.46|103.58|106.46|103.58|106.26|103.38|0
1651562760000|2022-05-03 07:26:00|106.36|103.48|105.94|103.06|106.36|103.48|105.94|103.06|0
1651562770000|2022-05-03 07:26:10|105.84|102.96|106.05|103.17|106.05|103.17|105.84|102.96|0
1651562780000|2022-05-03 07:26:20|106.1|103.22|106.51|103.63|106.51|103.63|106.1|103.22|0
1651562790000|2022-05-03 07:26:30|106.57|103.69|107.04|104.16|107.04|104.16|106.57|103.69|0
1651562800000|2022-05-03 07:26:40|106.83|103.95|106.57|103.69|106.88|104|106.57|103.69|0
1651562810000|2022-05-03 07:26:50|106.41|103.53|106.15|103.27|106.41|103.53|106.1|103.22|0
1651562820000|2022-05-03 07:27:00|106.05|103.17|105.94|103.06|106.05|103.17|105.94|103.06|0
1651562830000|2022-05-03 07:27:10|106.1|103.22|105.73|102.85|106.15|103.27|105.73|102.85|0
1651562840000|2022-05-03 07:27:20|105.68|102.8|105.94|103.06|105.94|103.06|105.68|102.8|0
1651562850000|2022-05-03 07:27:30|106.04|103.16|105.84|102.96|106.04|103.16|105.84|102.96|0
1651562860000|2022-05-03 07:27:40|106.15|103.27|105.84|102.96|106.15|103.27|105.73|102.85|0
1651562870000|2022-05-03 07:27:50|105.68|102.8|105.68|102.8|105.68|102.8|105.68|102.8|0
1651562880000|2022-05-03 07:28:00|105.26|102.38|105.52|102.64|105.52|102.64|105.26|102.38|0
1651562890000|2022-05-03 07:28:10|105.57|102.69|105.73|102.85|105.73|102.85|105.57|102.69|0
1651562900000|2022-05-03 07:28:20|105.63|102.75|105.84|102.96|105.84|102.96|105.63|102.75|0
1651562910000|2022-05-03 07:28:30|105.68|102.8|106.09|103.21|106.09|103.21|105.68|102.8|0
1651562920000|2022-05-03 07:28:40|106.51|103.63|106.67|103.79|106.78|103.9|106.51|103.63|0
1651562930000|2022-05-03 07:28:50|106.78|103.9|106.46|103.58|106.78|103.9|106.46|103.58|0
1651562940000|2022-05-03 07:29:00|106.25|103.37|106.57|103.69|106.57|103.69|106.25|103.37|0
1651562950000|2022-05-03 07:29:10|106.46|103.58|106.57|103.69|106.57|103.69|106.36|103.48|0
1651562960000|2022-05-03 07:29:20|106.77|103.89|106.98|104.1|106.98|104.1|106.77|103.89|0
1651562970000|2022-05-03 07:29:30|106.88|104|107.09|104.21|107.09|104.21|106.88|104|0
1651562980000|2022-05-03 07:29:40|107.03|104.15|107.19|104.31|107.19|104.31|106.98|104.1|0
1651562990000|2022-05-03 07:29:50|107.24|104.36|107.19|104.31|107.3|104.42|107.19|104.31|0
1651563000000|2022-05-03 07:30:00|106.77|103.89|106.51|103.63|106.93|104.05|106.51|103.63|0
1651563010000|2022-05-03 07:30:10|106.25|103.37|106.36|103.48|106.46|103.58|106.25|103.37|0
1651563020000|2022-05-03 07:30:20|106.25|103.37|106.51|103.63|106.51|103.63|106.25|103.37|0
1651563030000|2022-05-03 07:30:30|106.25|103.37|106.04|103.16|106.25|103.37|105.94|103.06|0
1651563040000|2022-05-03 07:30:40|105.99|103.11|105.83|102.95|106.04|103.16|105.83|102.95|0
1651563050000|2022-05-03 07:30:50|105.88|103|105.88|103|105.88|103|105.88|103|0
1651563060000|2022-05-03 07:31:00|106.04|103.16|106.35|103.47|106.35|103.47|105.78|102.9|0
1651563070000|2022-05-03 07:31:10|106.25|103.37|106.56|103.68|106.61|103.73|106.25|103.37|0
1651563080000|2022-05-03 07:31:20|106.46|103.58|106.09|103.21|106.46|103.58|106.09|103.21|0
1651563090000|2022-05-03 07:31:30|106.14|103.26|105.94|103.06|106.14|103.26|105.73|102.85|0
1651563100000|2022-05-03 07:31:40|105.99|103.11|105.99|103.11|106.09|103.21|105.99|103.11|0
1651563110000|2022-05-03 07:31:50|105.94|103.06|105.52|102.64|105.94|103.06|105.52|102.64|0
1651563120000|2022-05-03 07:32:00|105.62|102.74|105.57|102.69|105.62|102.74|105.57|102.69|0
1651563130000|2022-05-03 07:32:10|105.52|102.64|105.94|103.06|105.94|103.06|105.52|102.64|0
1651563140000|2022-05-03 07:32:20|106.09|103.21|106.04|103.16|106.25|103.37|106.04|103.16|0
1651563150000|2022-05-03 07:32:30|106.14|103.26|106.14|103.26|106.46|103.58|106.14|103.26|0
1651563160000|2022-05-03 07:32:40|106.25|103.37|106.25|103.37|106.25|103.37|106.19|103.31|0
1651563170000|2022-05-03 07:32:50|106.19|103.31|106.35|103.47|106.35|103.47|106.19|103.31|0
1651563180000|2022-05-03 07:33:00|106.4|103.52|106.19|103.31|106.4|103.52|106.19|103.31|0
1651563190000|2022-05-03 07:33:10|106.14|103.26|105.93|103.05|106.14|103.26|105.93|103.05|0
1651563200000|2022-05-03 07:33:20|106.14|103.26|106.3|103.42|106.35|103.47|106.14|103.26|0
1651563210000|2022-05-03 07:33:30|106.25|103.37|106.61|103.73|106.61|103.73|106.25|103.37|0
1651563220000|2022-05-03 07:33:40|106.56|103.68|106.4|103.52|106.56|103.68|106.4|103.52|0
1651563230000|2022-05-03 07:33:50|106.61|103.73|107.19|104.31|107.19|104.31|106.61|103.73|0
1651563240000|2022-05-03 07:34:00|106.98|104.1|107.08|104.2|107.08|104.2|106.98|104.1|0
1651563250000|2022-05-03 07:34:10|108.07|105.19|107.76|104.88|108.07|105.19|107.76|104.88|0
1651563260000|2022-05-03 07:34:20|107.86|104.98|106.82|103.94|108.07|105.19|106.82|103.94|0
1651563270000|2022-05-03 07:34:30|106.93|104.05|107.24|104.36|107.24|104.36|106.93|104.05|0
1651563280000|2022-05-03 07:34:40|107.19|104.31|107.45|104.57|107.45|104.57|107.14|104.26|0
1651563310000|2022-05-03 07:35:10|107.34|104.46|107.34|104.46|107.45|104.57|107.34|104.46|0
1651563320000|2022-05-03 07:35:20|107.45|104.57|107.13|104.25|107.45|104.57|107.13|104.25|0
1651563330000|2022-05-03 07:35:30|106.92|104.04|106.77|103.89|107.18|104.3|106.77|103.89|0
1651563340000|2022-05-03 07:35:40|106.61|103.73|106.61|103.73|106.61|103.73|106.51|103.63|0
1651563350000|2022-05-03 07:35:50|106.71|103.83|106.71|103.83|106.71|103.83|106.71|103.83|0
1651563360000|2022-05-03 07:36:00|106.61|103.73|106.4|103.52|106.61|103.73|106.4|103.52|0
1651563370000|2022-05-03 07:36:10|106.76|103.88|107.18|104.3|107.18|104.3|106.76|103.88|0
1651563380000|2022-05-03 07:36:20|107.29|104.41|107.45|104.57|107.45|104.57|107.24|104.36|0
1651563390000|2022-05-03 07:36:30|107.34|104.46|107.45|104.57|107.45|104.57|107.34|104.46|0
1651563400000|2022-05-03 07:36:40|107.29|104.41|107.66|104.78|107.66|104.78|107.29|104.41|0
1651563410000|2022-05-03 07:36:50|107.76|104.88|108.19|105.31|108.19|105.31|107.76|104.88|0
1651563420000|2022-05-03 07:37:00|108.02|105.14|107.97|105.09|108.19|105.31|107.97|105.09|0
1651563430000|2022-05-03 07:37:10|108.08|105.2|108.08|105.2|108.08|105.2|108.08|105.2|0
1651563440000|2022-05-03 07:37:20|108.18|105.3|108.13|105.25|108.18|105.3|108.08|105.2|0
1651563450000|2022-05-03 07:37:30|107.97|105.09|107.87|104.99|107.97|105.09|107.76|104.88|0
1651563460000|2022-05-03 07:37:40|107.92|105.04|107.92|105.04|107.97|105.09|107.92|105.04|0
1651563470000|2022-05-03 07:37:50|107.97|105.09|107.45|104.57|107.97|105.09|107.45|104.57|0
1651563480000|2022-05-03 07:38:00|107.55|104.67|107.55|104.67|107.55|104.67|107.45|104.57|0
1651563490000|2022-05-03 07:38:10|107.6|104.72|107.76|104.88|107.76|104.88|107.6|104.72|0
1651563500000|2022-05-03 07:38:20|107.87|104.99|107.97|105.09|107.97|105.09|107.81|104.93|0
1651563510000|2022-05-03 07:38:30|107.87|104.99|107.87|104.99|107.97|105.09|107.87|104.99|0
1651563520000|2022-05-03 07:38:40|107.66|104.78|107.66|104.78|107.76|104.88|107.66|104.78|0
1651563530000|2022-05-03 07:38:50|107.6|104.72|107.66|104.78|107.66|104.78|107.6|104.72|0
1651563540000|2022-05-03 07:39:00|107.71|104.83|107.87|104.99|107.87|104.99|107.71|104.83|0
1651563550000|2022-05-03 07:39:10|107.76|104.88|106.97|104.09|107.81|104.93|106.97|104.09|0
1651563560000|2022-05-03 07:39:20|107.13|104.25|107.18|104.3|107.24|104.36|107.13|104.25|0
1651563570000|2022-05-03 07:39:30|107.03|104.15|107.08|104.2|107.08|104.2|106.97|104.09|0
1651563580000|2022-05-03 07:39:40|106.97|104.09|106.87|103.99|107.03|104.15|106.87|103.99|0
1651563590000|2022-05-03 07:39:50|106.92|104.04|106.71|103.83|106.92|104.04|106.71|103.83|0
1651563600000|2022-05-03 07:40:00|106.55|103.67|106.03|103.15|106.55|103.67|106.03|103.15|0
1651563610000|2022-05-03 07:40:10|106.13|103.25|106.29|103.41|106.45|103.57|106.13|103.25|0
1651563620000|2022-05-03 07:40:20|106.13|103.25|106.4|103.52|106.4|103.52|106.13|103.25|0
1651563630000|2022-05-03 07:40:30|106.29|103.41|106.66|103.78|106.71|103.83|106.29|103.41|0
1651563640000|2022-05-03 07:40:40|106.61|103.73|106.81|103.93|106.81|103.93|106.61|103.73|0
1651563650000|2022-05-03 07:40:50|106.5|103.62|106.71|103.83|106.71|103.83|106.5|103.62|0
1651563660000|2022-05-03 07:41:00|106.92|104.04|107.34|104.46|107.34|104.46|106.81|103.93|0
1651563670000|2022-05-03 07:41:10|107.23|104.35|106.5|103.62|107.23|104.35|106.5|103.62|0
1651563680000|2022-05-03 07:41:20|106.6|103.72|106.92|104.04|106.92|104.04|106.6|103.72|0
1651563690000|2022-05-03 07:41:30|107.13|104.25|107.23|104.35|107.23|104.35|107.13|104.25|0
1651563700000|2022-05-03 07:41:40|107.39|104.51|107.55|104.67|107.55|104.67|107.39|104.51|0
1651563710000|2022-05-03 07:41:50|107.49|104.61|107.07|104.19|107.49|104.61|107.02|104.14|0
1651563720000|2022-05-03 07:42:00|107.02|104.14|107.13|104.25|107.13|104.25|107.02|104.14|0
1651563730000|2022-05-03 07:42:10|107.23|104.35|107.55|104.67|107.55|104.67|107.23|104.35|0
1651563740000|2022-05-03 07:42:20|107.49|104.61|107.34|104.46|107.49|104.61|107.34|104.46|0
1651563750000|2022-05-03 07:42:30|107.39|104.51|107.18|104.3|107.39|104.51|107.13|104.25|0
1651563760000|2022-05-03 07:42:40|107.02|104.14|107.44|104.56|107.44|104.56|107.02|104.14|0
1651563770000|2022-05-03 07:42:50|107.49|104.61|107.7|104.82|107.76|104.88|107.49|104.61|0
1651563780000|2022-05-03 07:43:00|107.6|104.72|107.39|104.51|107.6|104.72|107.28|104.4|0
1651563790000|2022-05-03 07:43:10|107.55|104.67|106.97|104.09|107.55|104.67|106.97|104.09|0
1651563800000|2022-05-03 07:43:20|106.92|104.04|107.23|104.35|107.34|104.46|106.92|104.04|0
1651563810000|2022-05-03 07:43:30|107.13|104.25|106.92|104.04|107.13|104.25|106.92|104.04|0
1651563820000|2022-05-03 07:43:40|106.97|104.09|106.71|103.83|106.97|104.09|106.71|103.83|0
1651563830000|2022-05-03 07:43:50|106.81|103.93|106.65|103.77|106.81|103.93|106.65|103.77|0
1651563840000|2022-05-03 07:44:00|106.71|103.83|106.71|103.83|106.71|103.83|106.29|103.41|0
1651563850000|2022-05-03 07:44:10|106.81|103.93|106.97|104.09|106.97|104.09|106.81|103.93|0
1651563860000|2022-05-03 07:44:20|107.12|104.24|106.92|104.04|107.12|104.24|106.92|104.04|0
1651563870000|2022-05-03 07:44:30|106.71|103.83|106.71|103.83|106.71|103.83|106.55|103.67|0
1651563880000|2022-05-03 07:44:40|106.76|103.88|106.81|103.93|106.91|104.03|106.76|103.88|0
1651563890000|2022-05-03 07:44:50|106.71|103.83|106.5|103.62|106.71|103.83|106.5|103.62|0
1651563900000|2022-05-03 07:45:00|106.29|103.41|106.76|103.88|106.76|103.88|106.29|103.41|0
1651563910000|2022-05-03 07:45:10|106.81|103.93|106.91|104.03|107.02|104.14|106.81|103.93|0
1651563920000|2022-05-03 07:45:20|106.81|103.93|106.6|103.72|106.81|103.93|106.6|103.72|0
1651563930000|2022-05-03 07:45:30|106.5|103.62|106.29|103.41|106.5|103.62|106.29|103.41|0
1651563940000|2022-05-03 07:45:40|106.34|103.46|105.97|103.09|106.34|103.46|105.97|103.09|0
1651563950000|2022-05-03 07:45:50|105.87|102.99|104.98|102.1|105.87|102.99|104.98|102.1|0
1651563960000|2022-05-03 07:46:00|105.14|102.26|105.04|102.16|105.14|102.26|104.93|102.05|0
1651563970000|2022-05-03 07:46:10|105.09|102.21|105.5|102.62|105.5|102.62|105.09|102.21|0
1651563980000|2022-05-03 07:46:20|105.19|102.31|105.04|102.16|105.19|102.31|105.04|102.16|0
1651563990000|2022-05-03 07:46:30|104.93|102.05|104.83|101.95|104.93|102.05|104.83|101.95|0
1651564000000|2022-05-03 07:46:40|104.73|101.85|104.88|102|104.88|102|104.73|101.85|0
1651564010000|2022-05-03 07:46:50|104.78|101.9|104.52|101.64|104.78|101.9|104.52|101.64|0
1651564020000|2022-05-03 07:47:00|104.73|101.85|104.98|102.1|104.98|102.1|104.73|101.85|0
1651564030000|2022-05-03 07:47:10|105.04|102.16|105.29|102.41|105.4|102.52|105.04|102.16|0
1651564040000|2022-05-03 07:47:20|105.5|102.62|105.35|102.47|105.5|102.62|105.35|102.47|0
1651564050000|2022-05-03 07:47:30|105.24|102.36|104.98|102.1|105.24|102.36|104.98|102.1|0
1651564060000|2022-05-03 07:47:40|105.09|102.21|105.24|102.36|105.24|102.36|105.09|102.21|0
1651564070000|2022-05-03 07:47:50|105.14|102.26|105.4|102.52|105.45|102.57|105.14|102.26|0
1651564080000|2022-05-03 07:48:00|105.55|102.67|105.35|102.47|105.55|102.67|105.35|102.47|0
1651564090000|2022-05-03 07:48:10|105.24|102.36|105.24|102.36|105.29|102.41|105.24|102.36|0
1651564100000|2022-05-03 07:48:20|105.5|102.62|105.24|102.36|105.5|102.62|105.24|102.36|0
1651564110000|2022-05-03 07:48:30|105.29|102.41|105.24|102.36|105.29|102.41|105.24|102.36|0
1651564120000|2022-05-03 07:48:40|105.45|102.57|105.55|102.67|105.55|102.67|105.45|102.57|0
1651564130000|2022-05-03 07:48:50|105.45|102.57|105.24|102.36|105.45|102.57|105.14|102.26|0
1651564140000|2022-05-03 07:49:00|105.29|102.41|105.04|102.16|105.29|102.41|104.93|102.05|0
1651564150000|2022-05-03 07:49:10|105.19|102.31|105.24|102.36|105.24|102.36|105.19|102.31|0
1651564160000|2022-05-03 07:49:20|105.29|102.41|105.35|102.47|105.35|102.47|105.14|102.26|0
1651564170000|2022-05-03 07:49:30|105.03|102.15|104.93|102.05|105.08|102.2|104.93|102.05|0
1651564180000|2022-05-03 07:49:40|104.83|101.95|104.88|102|104.88|102|104.77|101.89|0
1651564190000|2022-05-03 07:49:50|105.03|102.15|105.03|102.15|105.03|102.15|105.03|102.15|0
1651564200000|2022-05-03 07:50:00|105.14|102.26|105.08|102.2|105.14|102.26|105.08|102.2|0
1651564210000|2022-05-03 07:50:10|105.34|102.46|105.24|102.36|105.34|102.46|105.24|102.36|0
1651564220000|2022-05-03 07:50:20|105.34|102.46|105.19|102.31|105.34|102.46|105.14|102.26|0
1651564230000|2022-05-03 07:50:30|105.24|102.36|105.34|102.46|105.34|102.46|105.19|102.31|0
1651564240000|2022-05-03 07:50:40|105.29|102.41|105.86|102.98|105.86|102.98|105.29|102.41|0
1651564250000|2022-05-03 07:50:50|105.91|103.03|105.86|102.98|105.91|103.03|105.86|102.98|0
1651564260000|2022-05-03 07:51:00|106.02|103.14|105.97|103.09|106.07|103.19|105.97|103.09|0
1651564270000|2022-05-03 07:51:10|106.02|103.14|105.97|103.09|106.02|103.14|105.91|103.03|0
1651564280000|2022-05-03 07:51:20|105.86|102.98|106.18|103.3|106.18|103.3|105.86|102.98|0
1651564290000|2022-05-03 07:51:30|106.28|103.4|106.38|103.5|106.38|103.5|106.28|103.4|0
1651564300000|2022-05-03 07:51:40|106.7|103.82|106.7|103.82|106.7|103.82|106.7|103.82|0
1651564310000|2022-05-03 07:51:50|106.8|103.92|106.96|104.08|106.96|104.08|106.8|103.92|0
1651564320000|2022-05-03 07:52:00|107.12|104.24|107.27|104.39|107.33|104.45|107.12|104.24|0
1651564330000|2022-05-03 07:52:10|107.06|104.18|106.82|104.42|107.17|104.42|106.82|104.13|0
1651564340000|2022-05-03 07:52:20|106.93|104.53|107.3|104.9|107.3|104.9|106.93|104.53|0
1651564350000|2022-05-03 07:52:30|107.61|105.21|107.72|105.32|107.72|105.32|107.4|105|0
1651564360000|2022-05-03 07:52:40|107.87|105.47|107.93|105.53|107.93|105.53|107.87|105.47|0
1651564370000|2022-05-03 07:52:50|108.14|105.74|107.93|105.53|108.14|105.74|107.93|105.53|0
1651564380000|2022-05-03 07:53:00|108.03|105.63|107.77|105.37|108.03|105.63|107.72|105.32|0
1651564390000|2022-05-03 07:53:10|107.72|105.32|107.51|105.11|107.72|105.32|107.4|105|0
1651564400000|2022-05-03 07:53:20|107.3|104.9|107.51|105.11|107.51|105.11|107.3|104.9|0
1651564410000|2022-05-03 07:53:30|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1651564420000|2022-05-03 07:53:40|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1651564430000|2022-05-03 07:53:50|107.61|105.21|107.82|105.42|107.82|105.42|107.61|105.21|0
1651564440000|2022-05-03 07:54:00|107.93|105.53|107.93|105.53|107.93|105.53|107.82|105.42|0
1651564450000|2022-05-03 07:54:10|108.03|105.63|108.67|106.27|108.67|106.27|108.03|105.63|0
1651564460000|2022-05-03 07:54:20|109.09|106.69|108.82|106.42|109.09|106.69|108.82|106.42|0
1651564470000|2022-05-03 07:54:30|109.09|106.69|109.09|106.69|109.2|106.8|109.09|106.69|0
1651564480000|2022-05-03 07:54:40|109.2|106.8|109.14|106.74|109.2|106.8|109.09|106.69|0
1651564490000|2022-05-03 07:54:50|109.09|106.69|109.25|106.85|109.3|106.9|109.09|106.69|0
1651564500000|2022-05-03 07:55:00|109.3|106.9|109.09|106.69|109.41|107.01|109.09|106.69|0
1651564510000|2022-05-03 07:55:10|108.98|106.58|108.98|106.58|109.09|106.69|108.88|106.48|0
1651564520000|2022-05-03 07:55:20|108.61|106.21|108.56|106.16|108.67|106.27|108.56|106.16|0
1651564530000|2022-05-03 07:55:30|108.77|106.37|109.2|106.8|109.2|106.8|108.77|106.37|0
1651564540000|2022-05-03 07:55:40|109.09|106.69|108.72|106.32|109.09|106.69|108.72|106.32|0
1651564550000|2022-05-03 07:55:50|108.67|106.27|108.56|106.16|108.67|106.27|108.56|106.16|0
1651564560000|2022-05-03 07:56:00|108.5|106.1|108.4|106|108.5|106.1|108.35|105.95|0
1651564570000|2022-05-03 07:56:10|108.5|106.1|108.14|105.74|108.5|106.1|108.14|105.74|0
1651564580000|2022-05-03 07:56:20|108.03|105.63|107.97|105.57|108.03|105.63|107.92|105.52|0
1651564590000|2022-05-03 07:56:30|107.82|105.42|107.82|105.42|107.82|105.42|107.82|105.42|0
1651564600000|2022-05-03 07:56:40|107.92|105.52|107.76|105.36|107.92|105.52|107.76|105.36|0
1651564610000|2022-05-03 07:56:50|107.92|105.52|107.92|105.52|107.92|105.52|107.87|105.47|0
1651564620000|2022-05-03 07:57:00|108.24|105.84|108.24|105.84|108.24|105.84|108.03|105.63|0
1651564630000|2022-05-03 07:57:10|108.03|105.63|108.03|105.63|108.13|105.73|108.03|105.63|0
1651564640000|2022-05-03 07:57:20|108.13|105.73|108.35|105.95|108.35|105.95|108.13|105.73|0
1651564650000|2022-05-03 07:57:30|108.18|105.78|108.35|105.95|108.35|105.95|108.18|105.78|0
1651564660000|2022-05-03 07:57:40|108.13|105.73|108.13|105.73|108.35|105.95|108.13|105.73|0
1651564670000|2022-05-03 07:57:50|108.03|105.63|108.35|105.95|108.35|105.95|108.03|105.63|0
1651564680000|2022-05-03 07:58:00|108.18|105.78|108.24|105.84|108.24|105.84|108.18|105.78|0
1651564690000|2022-05-03 07:58:10|108.34|105.94|107.97|105.57|108.5|106.1|107.97|105.57|0
1651564700000|2022-05-03 07:58:20|108.08|105.68|108.13|105.73|108.13|105.73|107.92|105.52|0
1651564710000|2022-05-03 07:58:30|107.97|105.57|108.13|105.73|108.13|105.73|107.97|105.57|0
1651564720000|2022-05-03 07:58:40|107.97|105.57|107.87|105.47|107.97|105.57|107.82|105.42|0
1651564730000|2022-05-03 07:58:50|107.97|105.57|108.08|105.68|108.08|105.68|107.92|105.52|0
1651564740000|2022-05-03 07:59:00|108.13|105.73|108.13|105.73|108.13|105.73|108.08|105.68|0
1651564750000|2022-05-03 07:59:10|107.97|105.57|107.92|105.52|108.08|105.68|107.92|105.52|0
1651564760000|2022-05-03 07:59:20|107.97|105.57|107.92|105.52|107.97|105.57|107.92|105.52|0
1651564770000|2022-05-03 07:59:30|107.87|105.47|107.87|105.47|107.87|105.47|107.82|105.42|0
1651564780000|2022-05-03 07:59:40|107.81|105.41|107.97|105.57|107.97|105.57|107.81|105.41|0
1651564790000|2022-05-03 07:59:50|107.92|105.52|108.13|105.73|108.13|105.73|107.92|105.52|0
1651564800000|2022-05-03 08:00:00|108.24|105.84|108.13|105.73|108.39|105.99|108.13|105.73|0
1651564810000|2022-05-03 08:00:10|108.03|105.63|107.92|105.52|108.03|105.63|107.92|105.52|0
1651564820000|2022-05-03 08:00:20|107.81|105.41|107.81|105.41|108.03|105.63|107.81|105.41|0
1651564830000|2022-05-03 08:00:30|107.86|105.46|107.81|105.41|107.86|105.46|107.81|105.41|0
1651564840000|2022-05-03 08:00:40|107.92|105.52|108.02|105.62|108.02|105.62|107.81|105.41|0
1651564850000|2022-05-03 08:00:50|108.13|105.73|108.24|105.84|108.24|105.84|108.02|105.62|0
1651564860000|2022-05-03 08:01:00|108.18|105.78|108.71|106.31|108.71|106.31|108.18|105.78|0
1651564870000|2022-05-03 08:01:10|108.87|106.47|108.45|106.05|108.87|106.47|108.45|106.05|0
1651564880000|2022-05-03 08:01:20|108.39|105.99|108.34|105.94|108.39|105.99|108.13|105.73|0
1651564890000|2022-05-03 08:01:30|108.45|106.05|108.24|105.84|108.45|106.05|108.24|105.84|0
1651564900000|2022-05-03 08:01:40|108.34|105.94|108.66|106.26|108.66|106.26|108.34|105.94|0
1651564910000|2022-05-03 08:01:50|108.71|106.31|108.76|106.36|108.82|106.42|108.66|106.26|0
1651564920000|2022-05-03 08:02:00|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1651564930000|2022-05-03 08:02:10|109.08|106.68|109.19|106.79|109.4|107|109.08|106.68|0
1651564940000|2022-05-03 08:02:20|109.4|107|109.24|106.84|109.4|107|109.24|106.84|0
1651564950000|2022-05-03 08:02:30|109.35|106.95|109.3|106.9|109.35|106.95|109.19|106.79|0
1651564960000|2022-05-03 08:02:40|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1651564970000|2022-05-03 08:02:50|109.83|107.43|110.04|107.64|110.04|107.64|109.83|107.43|0
1651564980000|2022-05-03 08:03:00|110.15|107.75|110.15|107.75|110.26|107.86|110.15|107.75|0
1651564990000|2022-05-03 08:03:10|110.04|107.64|110.09|107.69|110.09|107.69|109.93|107.53|0
1651565000000|2022-05-03 08:03:20|110.04|107.64|109.51|107.11|110.04|107.64|109.51|107.11|0
1651565010000|2022-05-03 08:03:30|109.77|107.37|109.72|107.32|109.77|107.37|109.67|107.27|0
1651565020000|2022-05-03 08:03:40|109.67|107.27|109.4|107|109.67|107.27|109.4|107|0
1651565030000|2022-05-03 08:03:50|109.35|106.95|109.51|107.11|109.51|107.11|109.35|106.95|0
1651565040000|2022-05-03 08:04:00|109.93|107.53|109.88|107.48|110.15|107.75|109.88|107.48|0
1651565050000|2022-05-03 08:04:10|110.04|107.64|110.36|107.96|110.47|108.07|110.04|107.64|0
1651565060000|2022-05-03 08:04:20|110.47|108.07|110.68|108.28|110.79|108.39|110.47|108.07|0
1651565070000|2022-05-03 08:04:30|110.73|108.33|110.52|108.12|110.9|108.5|110.52|108.12|0
1651565080000|2022-05-03 08:04:40|110.9|108.5|110.84|108.44|111|108.6|110.84|108.44|0
1651565090000|2022-05-03 08:04:50|110.68|108.28|110.68|108.28|110.73|108.33|110.68|108.28|0
1651565100000|2022-05-03 08:05:00|110.79|108.39|110.63|108.23|110.79|108.39|110.63|108.23|0
1651565110000|2022-05-03 08:05:10|110.73|108.33|110.79|108.39|110.84|108.44|110.73|108.33|0
1651565120000|2022-05-03 08:05:20|110.68|108.28|110.52|108.12|110.68|108.28|110.52|108.12|0
1651565130000|2022-05-03 08:05:30|110.57|108.17|110.57|108.17|110.73|108.33|110.57|108.17|0
1651565140000|2022-05-03 08:05:40|110.9|108.5|110.9|108.5|110.9|108.5|110.79|108.39|0
1651565150000|2022-05-03 08:05:50|110.84|108.44|110.79|108.39|110.84|108.44|110.63|108.23|0
1651565160000|2022-05-03 08:06:00|110.9|108.5|111.59|109.19|111.59|109.19|110.9|108.5|0
1651565170000|2022-05-03 08:06:10|111.97|109.57|111.76|109.36|112.3|109.9|111.76|109.36|0
1651565180000|2022-05-03 08:06:20|111.59|109.19|111.76|109.36|111.87|109.47|111.59|109.19|0
1651565190000|2022-05-03 08:06:30|111.7|109.3|111.97|109.57|111.97|109.57|111.7|109.3|0
1651565200000|2022-05-03 08:06:40|112.24|109.84|111.97|109.57|112.24|109.84|111.97|109.57|0
1651565210000|2022-05-03 08:06:50|111.86|109.46|111.81|109.41|111.86|109.46|111.76|109.36|0
1651565220000|2022-05-03 08:07:00|111.7|109.3|111.81|109.41|111.81|109.41|111.65|109.25|0
1651565230000|2022-05-03 08:07:10|111.65|109.25|111.59|109.19|111.65|109.25|111.59|109.19|0
1651565240000|2022-05-03 08:07:20|111.65|109.25|111.38|108.98|111.65|109.25|111.38|108.98|0
1651565250000|2022-05-03 08:07:30|111.32|108.92|111|108.6|111.32|108.92|111|108.6|0
1651565260000|2022-05-03 08:07:40|111.11|108.71|111.22|108.82|111.22|108.82|111.11|108.71|0
1651565270000|2022-05-03 08:07:50|111.16|108.76|110.79|108.39|111.22|108.82|110.79|108.39|0
1651565280000|2022-05-03 08:08:00|110.73|108.33|110.84|108.44|110.84|108.44|110.68|108.28|0
1651565290000|2022-05-03 08:08:10|110.79|108.39|111.32|108.92|111.32|108.92|110.79|108.39|0
1651565300000|2022-05-03 08:08:20|111.38|108.98|111.43|109.03|111.43|109.03|111.32|108.92|0
1651565310000|2022-05-03 08:08:30|111.54|109.14|111.75|109.35|111.75|109.35|111.54|109.14|0
1651565320000|2022-05-03 08:08:40|111.86|109.46|111.86|109.46|111.97|109.57|111.86|109.46|0
1651565330000|2022-05-03 08:08:50|111.7|109.3|111.59|109.19|111.7|109.3|111.48|109.08|0
1651565340000|2022-05-03 08:09:00|111.54|109.14|111.43|109.03|111.59|109.19|111.43|109.03|0
1651565350000|2022-05-03 08:09:10|111.37|108.97|111.32|108.92|111.37|108.97|111.27|108.87|0
1651565360000|2022-05-03 08:09:20|111.21|108.81|111.05|108.65|111.21|108.81|111.05|108.65|0
1651565370000|2022-05-03 08:09:30|110.78|108.38|110.68|108.28|110.78|108.38|110.68|108.28|0
1651565380000|2022-05-03 08:09:40|110.89|108.49|110.89|108.49|110.89|108.49|110.78|108.38|0
1651565390000|2022-05-03 08:09:50|111|108.6|111|108.6|111|108.6|110.89|108.49|0
1651565400000|2022-05-03 08:10:00|110.78|108.38|110.89|108.49|111.11|108.71|110.78|108.38|0
1651565410000|2022-05-03 08:10:10|110.84|108.44|110.89|108.49|110.89|108.49|110.84|108.44|0
1651565420000|2022-05-03 08:10:20|110.84|108.44|110.94|108.54|111|108.6|110.84|108.44|0
1651565430000|2022-05-03 08:10:30|110.78|108.38|110.57|108.17|110.78|108.38|110.57|108.17|0
1651565440000|2022-05-03 08:10:40|110.62|108.22|110.35|107.95|110.62|108.22|110.35|107.95|0
1651565450000|2022-05-03 08:10:50|110.14|107.74|110.14|107.74|110.14|107.74|110.03|107.63|0
1651565460000|2022-05-03 08:11:00|110.03|107.63|110.03|107.63|110.03|107.63|109.93|107.53|0
1651565470000|2022-05-03 08:11:10|109.82|107.42|109.82|107.42|109.82|107.42|109.71|107.31|0
1651565480000|2022-05-03 08:11:20|109.98|107.58|110.03|107.63|110.03|107.63|109.93|107.53|0
1651565490000|2022-05-03 08:11:30|110.14|107.74|110.14|107.74|110.25|107.85|110.14|107.74|0
1651565500000|2022-05-03 08:11:40|110.19|107.79|110.25|107.85|110.25|107.85|110.14|107.74|0
1651565510000|2022-05-03 08:11:50|110.14|107.74|109.93|107.53|110.14|107.74|109.93|107.53|0
1651565520000|2022-05-03 08:12:00|109.5|107.1|109.6|107.2|109.6|107.2|109.5|107.1|0
1651565530000|2022-05-03 08:12:10|109.5|107.1|109.5|107.1|109.6|107.2|109.5|107.1|0
1651565540000|2022-05-03 08:12:20|109.55|107.15|109.71|107.31|109.71|107.31|109.55|107.15|0
1651565550000|2022-05-03 08:12:30|109.76|107.36|110.14|107.74|110.14|107.74|109.76|107.36|0
1651565560000|2022-05-03 08:12:40|110.19|107.79|110.24|107.84|110.25|107.85|110.19|107.79|0
1651565570000|2022-05-03 08:12:50|110.19|107.79|110.08|107.68|110.24|107.84|110.03|107.63|0
1651565580000|2022-05-03 08:13:00|110.14|107.74|110.19|107.79|110.19|107.79|110.08|107.68|0
1651565590000|2022-05-03 08:13:10|110.24|107.84|109.97|107.57|110.24|107.84|109.97|107.57|0
1651565600000|2022-05-03 08:13:20|109.92|107.52|109.87|107.47|109.92|107.52|109.87|107.47|0
1651565610000|2022-05-03 08:13:30|109.71|107.31|109.5|107.1|109.71|107.31|109.5|107.1|0
1651565620000|2022-05-03 08:13:40|109.44|107.04|109.39|106.99|109.44|107.04|109.33|106.93|0
1651565630000|2022-05-03 08:13:50|109.28|106.88|109.28|106.88|109.33|106.93|109.23|106.83|0
1651565640000|2022-05-03 08:14:00|109.39|106.99|109.55|107.15|109.55|107.15|109.39|106.99|0
1651565650000|2022-05-03 08:14:10|109.5|107.1|109.39|106.99|109.5|107.1|109.39|106.99|0
1651565660000|2022-05-03 08:14:20|109.44|107.04|109.28|106.88|109.44|107.04|109.28|106.88|0
1651565670000|2022-05-03 08:14:30|109.23|106.83|109.33|106.93|109.33|106.93|109.18|106.78|0
1651565680000|2022-05-03 08:14:40|109.39|106.99|109.39|106.99|109.5|107.1|109.39|106.99|0
1651565690000|2022-05-03 08:14:50|109.33|106.93|109.44|107.04|109.44|107.04|109.28|106.88|0
1651565700000|2022-05-03 08:15:00|109.65|107.25|109.44|107.04|109.65|107.25|109.44|107.04|0
1651565710000|2022-05-03 08:15:10|109.49|107.09|109.6|107.2|109.6|107.2|109.49|107.09|0
1651565720000|2022-05-03 08:15:20|109.71|107.31|109.6|107.2|109.71|107.31|109.6|107.2|0
1651565730000|2022-05-03 08:15:30|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1651565740000|2022-05-03 08:15:40|109.49|107.09|109.39|106.99|109.49|107.09|109.23|106.83|0
1651565750000|2022-05-03 08:15:50|109.33|106.93|109.17|106.77|109.33|106.93|109.17|106.77|0
1651565760000|2022-05-03 08:16:00|109.23|106.83|109.28|106.88|109.39|106.99|109.23|106.83|0
1651565770000|2022-05-03 08:16:10|109.17|106.77|109.44|107.04|109.44|107.04|109.17|106.77|0
1651565780000|2022-05-03 08:16:20|109.54|107.14|109.49|107.09|109.6|107.2|109.49|107.09|0
1651565790000|2022-05-03 08:16:30|109.54|107.14|109.81|107.41|109.81|107.41|109.54|107.14|0
1651565800000|2022-05-03 08:16:40|109.92|107.52|110.08|107.68|110.08|107.68|109.92|107.52|0
1651565810000|2022-05-03 08:16:50|109.92|107.52|109.86|107.46|109.92|107.52|109.86|107.46|0
1651565820000|2022-05-03 08:17:00|109.81|107.41|109.71|107.31|109.92|107.52|109.71|107.31|0
1651565830000|2022-05-03 08:17:10|109.65|107.25|108.91|106.51|109.65|107.25|108.91|106.51|0
1651565840000|2022-05-03 08:17:20|108.96|106.56|108.85|106.45|108.96|106.56|108.85|106.45|0
1651565850000|2022-05-03 08:17:30|108.9|106.5|108.59|106.19|108.96|106.56|108.59|106.19|0
1651565860000|2022-05-03 08:17:40|108.64|106.24|108.8|106.4|108.8|106.4|108.64|106.24|0
1651565870000|2022-05-03 08:17:50|108.85|106.45|108.96|106.56|109.07|106.67|108.85|106.45|0
1651565880000|2022-05-03 08:18:00|108.8|106.4|108.75|106.35|108.8|106.4|108.75|106.35|0
1651565890000|2022-05-03 08:18:10|108.64|106.24|108.69|106.29|108.75|106.35|108.64|106.24|0
1651565900000|2022-05-03 08:18:20|108.75|106.35|108.69|106.29|108.8|106.4|108.69|106.29|0
1651565910000|2022-05-03 08:18:30|108.64|106.24|108.53|106.13|108.64|106.24|108.48|106.08|0
1651565920000|2022-05-03 08:18:40|108.59|106.19|108.75|106.35|108.75|106.35|108.59|106.19|0
1651565930000|2022-05-03 08:18:50|108.59|106.19|108.53|106.13|108.59|106.19|108.53|106.13|0
1651565940000|2022-05-03 08:19:00|108.43|106.03|108.43|106.03|108.53|106.13|108.43|106.03|0
1651565950000|2022-05-03 08:19:10|108.64|106.24|108.75|106.35|108.75|106.35|108.64|106.24|0
1651565960000|2022-05-03 08:19:20|108.85|106.45|108.64|106.24|108.85|106.45|108.64|106.24|0
1651565970000|2022-05-03 08:19:30|108.58|106.18|109.07|106.67|109.07|106.67|108.53|106.13|0
1651565980000|2022-05-03 08:19:40|108.86|106.46|108.54|106.14|108.86|106.46|108.54|106.14|0
1651565990000|2022-05-03 08:19:50|108.11|105.71|107.9|105.5|108.11|105.71|107.9|105.5|0
1651566000000|2022-05-03 08:20:00|108.11|105.71|108.11|105.71|108.11|105.71|108.01|105.61|0
1651566010000|2022-05-03 08:20:10|108.22|105.82|108.06|105.66|108.33|105.93|108.06|105.66|0
1651566020000|2022-05-03 08:20:20|108.01|105.61|108.22|105.82|108.22|105.82|108.01|105.61|0
1651566030000|2022-05-03 08:20:30|108.06|105.66|108.16|105.76|108.16|105.76|108.01|105.61|0
1651566040000|2022-05-03 08:20:40|108.22|105.82|108.11|105.71|108.22|105.82|108.06|105.66|0
1651566050000|2022-05-03 08:20:50|108.22|105.82|108.32|105.92|108.32|105.92|108.22|105.82|0
1651566060000|2022-05-03 08:21:00|108.22|105.82|108.01|105.61|108.22|105.82|108.01|105.61|0
1651566070000|2022-05-03 08:21:10|107.95|105.55|108.11|105.71|108.11|105.71|107.95|105.55|0
1651566080000|2022-05-03 08:21:20|108.16|105.76|108.22|105.82|108.22|105.82|108.16|105.76|0
1651566090000|2022-05-03 08:21:30|108.32|105.92|108.48|106.08|108.54|106.14|108.32|105.92|0
1651566100000|2022-05-03 08:21:40|108.32|105.92|108.16|105.76|108.32|105.92|108.16|105.76|0
1651566110000|2022-05-03 08:21:50|108.22|105.82|108.11|105.71|108.22|105.82|108.11|105.71|0
1651566120000|2022-05-03 08:22:00|108.01|105.61|108.22|105.82|108.22|105.82|108.01|105.61|0
1651566130000|2022-05-03 08:22:10|108.27|105.87|108.22|105.82|108.27|105.87|108.16|105.76|0
1651566140000|2022-05-03 08:22:20|108.16|105.76|108.43|106.03|108.43|106.03|108.16|105.76|0
1651566150000|2022-05-03 08:22:30|108.48|106.08|108.53|106.13|108.64|106.24|108.48|106.08|0
1651566160000|2022-05-03 08:22:40|108.59|106.19|108.75|106.35|108.75|106.35|108.59|106.19|0
1651566170000|2022-05-03 08:22:50|108.8|106.4|108.85|106.45|108.85|106.45|108.8|106.4|0
1651566180000|2022-05-03 08:23:00|108.96|106.56|109.06|106.66|109.06|106.66|108.96|106.56|0
1651566190000|2022-05-03 08:23:10|109.01|106.61|109.06|106.66|109.06|106.66|109.01|106.61|0
1651566200000|2022-05-03 08:23:20|109.28|106.88|109.38|106.98|109.38|106.98|109.28|106.88|0
1651566210000|2022-05-03 08:23:30|109.17|106.77|109.11|106.71|109.17|106.77|109.11|106.71|0
1651566220000|2022-05-03 08:23:40|108.96|106.56|109.49|107.09|109.49|107.09|108.96|106.56|0
1651566230000|2022-05-03 08:23:50|109.59|107.19|109.33|106.93|109.59|107.19|109.33|106.93|0
1651566240000|2022-05-03 08:24:00|109.38|106.98|109.27|106.87|109.38|106.98|109.22|106.82|0
1651566250000|2022-05-03 08:24:10|109.17|106.77|108.85|106.45|109.17|106.77|108.85|106.45|0
1651566260000|2022-05-03 08:24:20|108.74|106.34|108.74|106.34|108.74|106.34|108.64|106.24|0
1651566270000|2022-05-03 08:24:30|108.85|106.45|108.79|106.39|108.85|106.45|108.79|106.39|0
1651566280000|2022-05-03 08:24:40|108.69|106.29|108.48|106.08|108.74|106.34|108.43|106.03|0
1651566290000|2022-05-03 08:24:50|108.43|106.03|108.37|105.97|108.53|106.13|108.37|105.97|0
1651566300000|2022-05-03 08:25:00|108.32|105.92|108.21|105.81|108.32|105.92|108.11|105.71|0
1651566310000|2022-05-03 08:25:10|108.16|105.76|108.43|106.03|108.43|106.03|108.16|105.76|0
1651566320000|2022-05-03 08:25:20|108.53|106.13|108.26|105.86|108.53|106.13|108.26|105.86|0
1651566330000|2022-05-03 08:25:30|108.32|105.92|108.43|106.03|108.43|106.03|108.32|105.92|0
1651566340000|2022-05-03 08:25:40|108.32|105.92|108.37|105.97|108.37|105.97|108.26|105.86|0
1651566350000|2022-05-03 08:25:50|108.43|106.03|108.26|105.86|108.43|106.03|108.26|105.86|0
1651566360000|2022-05-03 08:26:00|108.74|106.34|108.74|106.34|108.74|106.34|108.69|106.29|0
1651566370000|2022-05-03 08:26:10|108.69|106.29|108.74|106.34|108.74|106.34|108.69|106.29|0
1651566380000|2022-05-03 08:26:20|108.85|106.45|108.74|106.34|108.85|106.45|108.74|106.34|0
1651566390000|2022-05-03 08:26:30|108.64|106.24|108.69|106.29|108.69|106.29|108.64|106.24|0
1651566400000|2022-05-03 08:26:40|108.64|106.24|108.64|106.24|108.64|106.24|108.53|106.13|0
1651566410000|2022-05-03 08:26:50|108.58|106.18|108.64|106.24|108.74|106.34|108.58|106.18|0
1651566420000|2022-05-03 08:27:00|108.47|106.07|108.47|106.07|108.47|106.07|108.47|106.07|0
1651566430000|2022-05-03 08:27:10|108.58|106.18|108.58|106.18|108.63|106.23|108.58|106.18|0
1651566440000|2022-05-03 08:27:20|108.47|106.07|108.58|106.18|108.58|106.18|108.42|106.02|0
1651566450000|2022-05-03 08:27:30|108.47|106.07|108.69|106.29|108.74|106.34|108.47|106.07|0
1651566460000|2022-05-03 08:27:40|108.53|106.13|108.63|106.23|108.63|106.23|108.53|106.13|0
1651566470000|2022-05-03 08:27:50|108.74|106.34|108.63|106.23|108.74|106.34|108.63|106.23|0
1651566480000|2022-05-03 08:28:00|108.53|106.13|108.58|106.18|108.58|106.18|108.53|106.13|0
1651566490000|2022-05-03 08:28:10|108.63|106.23|108.79|106.39|108.85|106.45|108.63|106.23|0
1651566500000|2022-05-03 08:28:20|108.63|106.23|108.53|106.13|108.63|106.23|108.53|106.13|0
1651566510000|2022-05-03 08:28:30|108.32|105.92|108.32|105.92|108.32|105.92|108.32|105.92|0
1651566520000|2022-05-03 08:28:40|108.11|105.71|107.89|105.49|108.11|105.71|107.89|105.49|0
1651566530000|2022-05-03 08:28:50|107.79|105.39|107.79|105.39|107.89|105.49|107.79|105.39|0
1651566540000|2022-05-03 08:29:00|107.68|105.28|107.47|105.07|107.68|105.28|107.47|105.07|0
1651566550000|2022-05-03 08:29:10|107.05|104.65|107.16|104.76|107.16|104.76|106.84|104.44|0
1651566560000|2022-05-03 08:29:20|107.31|104.91|107.31|104.91|107.31|104.91|107.31|104.91|0
1651566570000|2022-05-03 08:29:30|107.26|104.86|106.74|104.34|107.26|104.86|106.74|104.34|0
1651566580000|2022-05-03 08:29:40|106.58|104.18|106.79|104.39|106.79|104.39|106.58|104.18|0
1651566590000|2022-05-03 08:29:50|106.84|104.44|106.53|104.13|106.84|104.44|106.53|104.13|0
1651566600000|2022-05-03 08:30:00|106.63|104.23|106.74|104.34|106.74|104.34|106.63|104.23|0
1651566610000|2022-05-03 08:30:10|107.05|104.65|107.1|104.7|107.1|104.7|107.05|104.65|0
1651566620000|2022-05-03 08:30:20|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1651566630000|2022-05-03 08:30:30|106.95|104.55|106.89|104.49|106.95|104.55|106.63|104.23|0
1651566640000|2022-05-03 08:30:40|106.63|104.23|106.84|104.44|106.95|104.55|106.63|104.23|0
1651566650000|2022-05-03 08:30:50|106.89|104.49|106.79|104.39|106.89|104.49|106.74|104.34|0
1651566660000|2022-05-03 08:31:00|106.74|104.34|106.79|104.39|106.84|104.44|106.74|104.34|0
1651566670000|2022-05-03 08:31:10|106.68|104.28|106.89|104.49|106.89|104.49|106.68|104.28|0
1651566680000|2022-05-03 08:31:20|106.95|104.55|106.79|104.39|106.95|104.55|106.79|104.39|0
1651566690000|2022-05-03 08:31:30|106.84|104.44|106.89|104.49|106.89|104.49|106.84|104.44|0
1651566700000|2022-05-03 08:31:40|106.74|104.34|107.05|104.65|107.05|104.65|106.74|104.34|0
1651566710000|2022-05-03 08:31:50|106.95|104.55|106.89|104.49|106.95|104.55|106.89|104.49|0
1651566720000|2022-05-03 08:32:00|107.05|104.65|106.74|104.34|107.05|104.65|106.74|104.34|0
1651566730000|2022-05-03 08:32:10|106.68|104.28|106.68|104.28|106.84|104.44|106.68|104.28|0
1651566740000|2022-05-03 08:32:20|106.58|104.18|106.47|104.07|106.63|104.23|106.47|104.07|0
1651566750000|2022-05-03 08:32:30|106.42|104.02|106.26|103.86|106.42|104.02|106.26|103.86|0
1651566760000|2022-05-03 08:32:40|106.05|103.65|105.9|103.5|106.21|103.81|105.9|103.5|0
1651566770000|2022-05-03 08:32:50|106.21|103.81|106|103.6|106.21|103.81|106|103.6|0
1651566780000|2022-05-03 08:33:00|106.26|103.86|105.9|103.5|106.26|103.86|105.8|103.4|0
1651566790000|2022-05-03 08:33:10|106|103.6|106.11|103.71|106.16|103.76|106|103.6|0
1651566800000|2022-05-03 08:33:20|106|103.6|106.11|103.71|106.11|103.71|106|103.6|0
1651566810000|2022-05-03 08:33:30|106|103.6|106|103.6|106.11|103.71|106|103.6|0
1651566820000|2022-05-03 08:33:40|106.11|103.71|105.95|103.55|106.11|103.71|105.95|103.55|0
1651566830000|2022-05-03 08:33:50|105.9|103.5|105.8|103.4|105.9|103.5|105.69|103.29|0
1651566840000|2022-05-03 08:34:00|105.9|103.5|106.11|103.71|106.11|103.71|105.9|103.5|0
1651566850000|2022-05-03 08:34:10|106.32|103.92|106.52|104.12|106.52|104.12|106.26|103.86|0
1651566860000|2022-05-03 08:34:20|106.32|103.92|106.52|104.12|106.52|104.12|106.32|103.92|0
1651566870000|2022-05-03 08:34:30|106.57|104.17|106.37|103.97|106.57|104.17|106.37|103.97|0
1651566880000|2022-05-03 08:34:40|106.32|103.92|106|103.6|106.32|103.92|105.95|103.55|0
1651566890000|2022-05-03 08:34:50|105.95|103.55|106|103.6|106.21|103.81|105.95|103.55|0
1651566900000|2022-05-03 08:35:00|106.11|103.71|106.47|104.07|106.47|104.07|106.11|103.71|0
1651566910000|2022-05-03 08:35:10|106.52|104.12|106.36|103.96|106.52|104.12|106.36|103.96|0
1651566920000|2022-05-03 08:35:20|106.42|104.02|106.73|104.33|106.73|104.33|106.42|104.02|0
1651566930000|2022-05-03 08:35:30|106.47|104.07|106.16|103.76|106.47|104.07|106.16|103.76|0
1651566940000|2022-05-03 08:35:40|106.26|103.86|106|103.6|106.26|103.86|106|103.6|0
1651566950000|2022-05-03 08:35:50|106.11|103.71|106.26|103.86|106.26|103.86|106.11|103.71|0
1651566960000|2022-05-03 08:36:00|106|103.6|106.31|103.91|106.31|103.91|106|103.6|0
1651566970000|2022-05-03 08:36:10|106.47|104.07|106.36|103.96|106.47|104.07|106.36|103.96|0
1651566980000|2022-05-03 08:36:20|106.42|104.02|106.42|104.02|106.42|104.02|106.36|103.96|0
1651566990000|2022-05-03 08:36:30|106.15|103.75|106.15|103.75|106.15|103.75|106.15|103.75|0
1651567000000|2022-05-03 08:36:40|106.21|103.81|106.21|103.81|106.21|103.81|106.15|103.75|0
1651567010000|2022-05-03 08:36:50|106.1|103.7|106.36|103.96|106.36|103.96|106.1|103.7|0
1651567020000|2022-05-03 08:37:00|106.42|104.02|106.1|103.7|106.42|104.02|106.1|103.7|0
1651567030000|2022-05-03 08:37:10|106.15|103.75|105.95|103.55|106.15|103.75|105.95|103.55|0
1651567040000|2022-05-03 08:37:20|106|103.6|106.1|103.7|106.1|103.7|105.95|103.55|0
1651567050000|2022-05-03 08:37:30|106.15|103.75|106.1|103.7|106.21|103.81|106.1|103.7|0
1651567060000|2022-05-03 08:37:40|106.21|103.81|106.26|103.86|106.26|103.86|106.15|103.75|0
1651567070000|2022-05-03 08:37:50|106.21|103.81|106.26|103.86|106.26|103.86|106.15|103.75|0
1651567080000|2022-05-03 08:38:00|106.15|103.75|106.05|103.65|106.15|103.75|106|103.6|0
1651567090000|2022-05-03 08:38:10|105.89|103.49|105.94|103.54|106|103.6|105.89|103.49|0
1651567100000|2022-05-03 08:38:20|106|103.6|105.94|103.54|106.05|103.65|105.94|103.54|0
1651567110000|2022-05-03 08:38:30|106|103.6|105.89|103.49|106|103.6|105.74|103.34|0
1651567120000|2022-05-03 08:38:40|105.94|103.54|105.84|103.44|105.94|103.54|105.84|103.44|0
1651567130000|2022-05-03 08:38:50|105.79|103.39|105.79|103.39|105.79|103.39|105.79|103.39|0
1651567140000|2022-05-03 08:39:00|105.89|103.49|106.21|103.81|106.31|103.91|105.89|103.49|0
1651567150000|2022-05-03 08:39:10|106.15|103.75|106.05|103.65|106.15|103.75|106.05|103.65|0
1651567160000|2022-05-03 08:39:20|106|103.6|106.15|103.75|106.21|103.81|106|103.6|0
1651567170000|2022-05-03 08:39:30|106.21|103.81|106.41|104.01|106.41|104.01|106.21|103.81|0
1651567180000|2022-05-03 08:39:40|106.36|103.96|106.41|104.01|106.52|104.12|106.36|103.96|0
1651567190000|2022-05-03 08:39:50|106.36|103.96|106.52|104.12|106.52|104.12|106.31|103.91|0
1651567200000|2022-05-03 08:40:00|106.62|104.22|106.62|104.22|106.62|104.22|106.52|104.12|0
1651567210000|2022-05-03 08:40:10|106.52|104.12|106.31|103.91|106.52|104.12|106.31|103.91|0
1651567220000|2022-05-03 08:40:20|106.1|103.7|106|103.6|106.1|103.7|105.89|103.49|0
1651567230000|2022-05-03 08:40:30|105.89|103.49|106.1|103.7|106.1|103.7|105.89|103.49|0
1651567240000|2022-05-03 08:40:40|106.15|103.75|106.41|104.01|106.41|104.01|106.15|103.75|0
1651567250000|2022-05-03 08:40:50|106.62|104.22|106.52|104.12|106.62|104.22|106.52|104.12|0
1651567260000|2022-05-03 08:41:00|106.46|104.06|106.46|104.06|106.46|104.06|106.46|104.06|0
1651567270000|2022-05-03 08:41:10|106.41|104.01|106.31|103.91|106.41|104.01|106.25|103.85|0
1651567280000|2022-05-03 08:41:20|106.25|103.85|106.46|104.06|106.46|104.06|106.2|103.8|0
1651567290000|2022-05-03 08:41:30|106.41|104.01|106.25|103.85|106.41|104.01|106.25|103.85|0
1651567300000|2022-05-03 08:41:40|106.15|103.75|106.1|103.7|106.15|103.75|106.05|103.65|0
1651567310000|2022-05-03 08:41:50|106.04|103.64|105.58|103.18|106.04|103.64|105.58|103.18|0
1651567320000|2022-05-03 08:42:00|105.52|103.12|105.21|102.81|105.58|103.18|105.21|102.81|0
1651567330000|2022-05-03 08:42:10|104.96|102.56|105.06|102.66|105.06|102.66|104.8|102.4|0
1651567340000|2022-05-03 08:42:20|104.96|102.56|104.54|102.14|104.96|102.56|104.54|102.14|0
1651567350000|2022-05-03 08:42:30|104.75|102.35|105.21|102.81|105.21|102.81|104.75|102.35|0
1651567360000|2022-05-03 08:42:40|105.42|103.02|105.47|103.07|105.47|103.07|105.37|102.97|0
1651567370000|2022-05-03 08:42:50|105.58|103.18|105.68|103.28|105.79|103.39|105.58|103.18|0
1651567380000|2022-05-03 08:43:00|105.73|103.33|105.63|103.23|105.73|103.33|105.58|103.18|0
1651567390000|2022-05-03 08:43:10|105.47|103.07|105.37|102.97|105.47|103.07|105.37|102.97|0
1651567400000|2022-05-03 08:43:20|105.32|102.92|105.37|102.97|105.37|102.97|105.16|102.76|0
1651567410000|2022-05-03 08:43:30|105.47|103.07|105.47|103.07|105.47|103.07|105.47|103.07|0
1651567420000|2022-05-03 08:43:40|105.58|103.18|105.68|103.28|105.68|103.28|105.58|103.18|0
1651567430000|2022-05-03 08:43:50|105.78|103.38|105.78|103.38|105.89|103.49|105.78|103.38|0
1651567440000|2022-05-03 08:44:00|105.58|103.18|105.78|103.38|105.78|103.38|105.58|103.18|0
1651567450000|2022-05-03 08:44:10|105.73|103.33|105.68|103.28|105.73|103.33|105.63|103.23|0
1651567460000|2022-05-03 08:44:20|105.58|103.18|105.06|102.66|105.68|103.28|105.06|102.66|0
1651567470000|2022-05-03 08:44:30|105.16|102.76|104.8|102.4|105.16|102.76|104.8|102.4|0
1651567480000|2022-05-03 08:44:40|104.85|102.45|105|102.6|105|102.6|104.8|102.4|0
1651567490000|2022-05-03 08:44:50|105.26|102.86|105|102.6|105.26|102.86|105|102.6|0
1651567500000|2022-05-03 08:45:00|105.06|102.66|105|102.6|105.06|102.66|104.9|102.5|0
1651567510000|2022-05-03 08:45:10|105.06|102.66|104.8|102.4|105.06|102.66|104.8|102.4|0
1651567520000|2022-05-03 08:45:20|104.54|102.14|104.59|102.19|104.69|102.29|104.54|102.14|0
1651567530000|2022-05-03 08:45:30|104.75|102.35|104.44|102.04|104.75|102.35|104.44|102.04|0
1651567540000|2022-05-03 08:45:40|104.13|101.73|104.02|101.62|104.13|101.73|103.92|101.52|0
1651567550000|2022-05-03 08:45:50|103.92|101.52|104.02|101.62|104.13|101.73|103.87|101.47|0
1651567560000|2022-05-03 08:46:00|103.92|101.52|103.87|101.47|103.92|101.52|103.87|101.47|0
1651567570000|2022-05-03 08:46:10|104.02|101.62|104.23|101.83|104.23|101.83|104.02|101.62|0
1651567580000|2022-05-03 08:46:20|104.13|101.73|104.02|101.62|104.13|101.73|104.02|101.62|0
1651567590000|2022-05-03 08:46:30|104.18|101.78|104.18|101.78|104.18|101.78|104.07|101.67|0
1651567600000|2022-05-03 08:46:40|104.23|101.83|104.33|101.93|104.33|101.93|104.23|101.83|0
1651567610000|2022-05-03 08:46:50|104.28|101.88|104.43|102.03|104.44|102.04|104.28|101.88|0
1651567620000|2022-05-03 08:47:00|104.48|102.08|104.74|102.34|104.74|102.34|104.48|102.08|0
1651567630000|2022-05-03 08:47:10|105|102.6|105.05|102.65|105.05|102.65|104.95|102.55|0
1651567640000|2022-05-03 08:47:20|104.9|102.5|104.85|102.45|104.9|102.5|104.69|102.29|0
1651567650000|2022-05-03 08:47:30|104.64|102.24|104.85|102.45|104.85|102.45|104.59|102.19|0
1651567660000|2022-05-03 08:47:40|104.95|102.55|105.1|102.7|105.1|102.7|104.95|102.55|0
1651567670000|2022-05-03 08:47:50|105.16|102.76|105.16|102.76|105.26|102.86|105.16|102.76|0
1651567680000|2022-05-03 08:48:00|105.57|103.17|105.68|103.28|105.78|103.38|105.57|103.17|0
1651567690000|2022-05-03 08:48:10|105.78|103.38|105.78|103.38|105.78|103.38|105.68|103.28|0
1651567700000|2022-05-03 08:48:20|105.73|103.33|105.78|103.38|105.78|103.38|105.68|103.28|0
1651567710000|2022-05-03 08:48:30|105.88|103.48|105.88|103.48|105.88|103.48|105.78|103.38|0
1651567720000|2022-05-03 08:48:40|105.78|103.38|105.78|103.38|105.78|103.38|105.78|103.38|0
1651567730000|2022-05-03 08:48:50|105.68|103.28|105.88|103.48|105.88|103.48|105.68|103.28|0
1651567740000|2022-05-03 08:49:00|105.83|103.43|105.88|103.48|105.99|103.59|105.83|103.43|0
1651567750000|2022-05-03 08:49:10|105.78|103.38|105.67|103.27|105.78|103.38|105.57|103.17|0
1651567760000|2022-05-03 08:49:20|105.57|103.17|105.26|102.86|105.67|103.27|105.26|102.86|0
1651567770000|2022-05-03 08:49:30|105.21|102.81|104.64|102.24|105.21|102.81|104.64|102.24|0
1651567780000|2022-05-03 08:49:40|104.74|102.34|104.43|102.03|104.74|102.34|104.43|102.03|0
1651567790000|2022-05-03 08:49:50|104.64|102.24|104.79|102.39|104.79|102.39|104.64|102.24|0
1651567800000|2022-05-03 08:50:00|104.89|102.49|104.84|102.44|104.89|102.49|104.84|102.44|0
1651567810000|2022-05-03 08:50:10|105.15|102.75|105.26|102.86|105.26|102.86|105.15|102.75|0
1651567820000|2022-05-03 08:50:20|105.2|102.8|105.26|102.86|105.26|102.86|105.2|102.8|0
1651567830000|2022-05-03 08:50:30|105.31|102.91|105.52|103.12|105.52|103.12|105.31|102.91|0
1651567840000|2022-05-03 08:50:40|105.72|103.32|105.62|103.22|105.88|103.48|105.62|103.22|0
1651567850000|2022-05-03 08:50:50|105.57|103.17|105.78|103.38|105.78|103.38|105.57|103.17|0
1651567860000|2022-05-03 08:51:00|105.72|103.32|105.78|103.38|105.83|103.43|105.72|103.32|0
1651567870000|2022-05-03 08:51:10|105.72|103.32|105.62|103.22|105.72|103.32|105.62|103.22|0
1651567880000|2022-05-03 08:51:20|105.41|103.01|105.41|103.01|105.41|103.01|105.41|103.01|0
1651567890000|2022-05-03 08:51:30|105.46|103.06|105.36|102.96|105.46|103.06|105.36|102.96|0
1651567900000|2022-05-03 08:51:40|105.26|102.86|105.31|102.91|105.31|102.91|105.2|102.8|0
1651567910000|2022-05-03 08:51:50|105.1|102.7|105.05|102.65|105.15|102.75|105|102.6|0
1651567920000|2022-05-03 08:52:00|105|102.6|105.15|102.75|105.15|102.75|104.89|102.49|0
1651567930000|2022-05-03 08:52:10|105.1|102.7|104.84|102.44|105.1|102.7|104.84|102.44|0
1651567940000|2022-05-03 08:52:20|104.69|102.29|104.79|102.39|104.79|102.39|104.69|102.29|0
1651567950000|2022-05-03 08:52:30|104.84|102.44|105.1|102.7|105.1|102.7|104.84|102.44|0
1651567960000|2022-05-03 08:52:40|104.95|102.55|105.2|102.8|105.2|102.8|104.95|102.55|0
1651567970000|2022-05-03 08:52:50|105.36|102.96|105.46|103.06|105.46|103.06|105.36|102.96|0
1651567980000|2022-05-03 08:53:00|105.36|102.96|105.26|102.86|105.36|102.96|105.26|102.86|0
1651567990000|2022-05-03 08:53:10|105.15|102.75|105.15|102.75|105.15|102.75|105.1|102.7|0
1651568000000|2022-05-03 08:53:20|105.1|102.7|104.89|102.49|105.1|102.7|104.89|102.49|0
1651568010000|2022-05-03 08:53:30|105.05|102.65|105.1|102.7|105.15|102.75|105.05|102.65|0
1651568020000|2022-05-03 08:53:40|105.05|102.65|104.94|102.54|105.05|102.65|104.94|102.54|0
1651568030000|2022-05-03 08:53:50|104.99|102.59|104.94|102.54|104.99|102.59|104.84|102.44|0
1651568040000|2022-05-03 08:54:00|104.79|102.39|104.84|102.44|104.84|102.44|104.79|102.39|0
1651568050000|2022-05-03 08:54:10|104.79|102.39|104.79|102.39|104.79|102.39|104.74|102.34|0
1651568060000|2022-05-03 08:54:20|104.74|102.34|104.89|102.49|104.94|102.54|104.74|102.34|0
1651568070000|2022-05-03 08:54:30|104.84|102.44|104.53|102.13|104.84|102.44|104.53|102.13|0
1651568080000|2022-05-03 08:54:40|104.32|101.92|104.48|102.08|104.48|102.08|104.22|101.82|0
1651568090000|2022-05-03 08:54:50|104.58|102.18|104.84|102.44|104.84|102.44|104.53|102.13|0
1651568100000|2022-05-03 08:55:00|104.79|102.39|104.74|102.34|104.79|102.39|104.74|102.34|0
1651568110000|2022-05-03 08:55:10|104.63|102.23|104.58|102.18|104.68|102.28|104.58|102.18|0
1651568120000|2022-05-03 08:55:20|104.12|101.72|104.37|101.97|104.43|102.03|104.12|101.72|0
1651568130000|2022-05-03 08:55:30|104.53|102.13|104.37|101.97|104.63|102.23|104.37|101.97|0
1651568140000|2022-05-03 08:55:40|104.43|102.03|104.37|101.97|104.43|102.03|104.32|101.92|0
1651568150000|2022-05-03 08:55:50|104.22|101.82|104.22|101.82|104.32|101.92|104.22|101.82|0
1651568160000|2022-05-03 08:56:00|104.12|101.72|104.22|101.82|104.22|101.82|104.12|101.72|0
1651568170000|2022-05-03 08:56:10|104.17|101.77|104.42|102.02|104.42|102.02|104.12|101.72|0
1651568180000|2022-05-03 08:56:20|104.53|102.13|104.58|102.18|104.63|102.23|104.53|102.13|0
1651568190000|2022-05-03 08:56:30|104.94|102.54|105.25|102.85|105.25|102.85|104.94|102.54|0
1651568200000|2022-05-03 08:56:40|105.3|102.9|105.46|103.06|105.46|103.06|105.3|102.9|0
1651568210000|2022-05-03 08:56:50|105.35|102.95|105.46|103.06|105.46|103.06|105.3|102.9|0
1651568220000|2022-05-03 08:57:00|105.56|103.16|105.61|103.21|105.67|103.27|105.56|103.16|0
1651568230000|2022-05-03 08:57:10|105.67|103.27|105.56|103.16|105.77|103.37|105.56|103.16|0
1651568240000|2022-05-03 08:57:20|105.3|102.9|105.3|102.9|105.4|103|105.3|102.9|0
1651568250000|2022-05-03 08:57:30|105.35|102.95|105.35|102.95|105.51|103.11|105.35|102.95|0
1651568260000|2022-05-03 08:57:40|105.25|102.85|105.04|102.64|105.25|102.85|105.04|102.64|0
1651568270000|2022-05-03 08:57:50|104.99|102.59|105.25|102.85|105.25|102.85|104.99|102.59|0
1651568280000|2022-05-03 08:58:00|105.35|102.95|105.25|102.85|105.35|102.95|105.25|102.85|0
1651568300000|2022-05-03 08:58:20|105.35|102.95|105.4|103|105.46|103.06|105.35|102.95|0
1651568310000|2022-05-03 08:58:30|105.35|102.95|105.25|102.85|105.35|102.95|105.25|102.85|0
1651568320000|2022-05-03 08:58:40|105.3|102.9|105.51|103.11|105.51|103.11|105.3|102.9|0
1651568330000|2022-05-03 08:58:50|105.46|103.06|105.66|103.26|105.66|103.26|105.46|103.06|0
1651568340000|2022-05-03 08:59:00|105.61|103.21|105.66|103.26|105.66|103.26|105.61|103.21|0
1651568350000|2022-05-03 08:59:10|105.61|103.21|105.14|102.74|105.61|103.21|105.14|102.74|0
1651568360000|2022-05-03 08:59:20|105.25|102.85|105.19|102.79|105.25|102.85|105.19|102.79|0
1651568370000|2022-05-03 08:59:30|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1651568380000|2022-05-03 08:59:40|105.3|102.9|105.4|103|105.4|103|105.3|102.9|0
1651568390000|2022-05-03 08:59:50|105.46|103.06|105.14|102.74|105.46|103.06|105.14|102.74|0
1651568400000|2022-05-03 09:00:00|104.94|102.54|104.94|102.54|104.94|102.54|104.83|102.43|0
1651568410000|2022-05-03 09:00:10|104.99|102.59|105.14|102.74|105.14|102.74|104.99|102.59|0
1651568420000|2022-05-03 09:00:20|105.04|102.64|105.14|102.74|105.35|102.95|105.04|102.64|0
1651568430000|2022-05-03 09:00:30|105.25|102.85|105.19|102.79|105.3|102.9|105.19|102.79|0
1651568440000|2022-05-03 09:00:40|105.04|102.64|104.99|102.59|105.04|102.64|104.99|102.59|0
1651568450000|2022-05-03 09:00:50|105.04|102.64|104.83|102.43|105.09|102.69|104.83|102.43|0
1651568460000|2022-05-03 09:01:00|104.73|102.33|104.78|102.38|104.83|102.43|104.73|102.33|0
1651568470000|2022-05-03 09:01:10|104.68|102.28|104.78|102.38|104.78|102.38|104.68|102.28|0
1651568480000|2022-05-03 09:01:20|104.73|102.33|104.99|102.59|104.99|102.59|104.63|102.23|0
1651568490000|2022-05-03 09:01:30|104.94|102.54|105.35|102.95|105.35|102.95|104.94|102.54|0
1651568500000|2022-05-03 09:01:40|105.45|103.05|105.71|103.31|105.81|103.41|105.45|103.05|0
1651568510000|2022-05-03 09:01:50|105.66|103.26|105.61|103.21|105.66|103.26|105.56|103.16|0
1651568520000|2022-05-03 09:02:00|105.56|103.16|105.3|102.9|105.56|103.16|105.3|102.9|0
1651568530000|2022-05-03 09:02:10|105.25|102.85|105.14|102.74|105.25|102.85|105.14|102.74|0
1651568540000|2022-05-03 09:02:20|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1651568550000|2022-05-03 09:02:30|105.14|102.74|105.09|102.69|105.14|102.74|105.04|102.64|0
1651568560000|2022-05-03 09:02:40|105.04|102.64|105.04|102.64|105.04|102.64|104.93|102.53|0
1651568570000|2022-05-03 09:02:50|104.98|102.58|104.62|102.22|104.98|102.58|104.62|102.22|0
1651568580000|2022-05-03 09:03:00|104.52|102.12|104.52|102.12|104.52|102.12|104.42|102.02|0
1651568590000|2022-05-03 09:03:10|104.62|102.22|104.52|102.12|104.62|102.22|104.52|102.12|0
1651568600000|2022-05-03 09:03:20|104.62|102.22|104.57|102.17|104.73|102.33|104.57|102.17|0
1651568610000|2022-05-03 09:03:30|104.62|102.22|104.67|102.27|104.67|102.27|104.57|102.17|0
1651568620000|2022-05-03 09:03:40|104.88|102.48|104.78|102.38|105.09|102.69|104.78|102.38|0
1651568630000|2022-05-03 09:03:50|104.83|102.43|104.83|102.43|104.93|102.53|104.83|102.43|0
1651568640000|2022-05-03 09:04:00|104.78|102.38|104.57|102.17|104.78|102.38|104.57|102.17|0
1651568650000|2022-05-03 09:04:10|104.52|102.12|104.36|101.96|104.52|102.12|104.36|101.96|0
1651568660000|2022-05-03 09:04:20|104.31|101.91|103.95|101.55|104.31|101.91|103.95|101.55|0
1651568670000|2022-05-03 09:04:30|104.11|101.71|103.95|101.55|104.11|101.71|103.95|101.55|0
1651568680000|2022-05-03 09:04:40|103.8|101.4|103.95|101.55|103.95|101.55|103.8|101.4|0
1651568690000|2022-05-03 09:04:50|104.16|101.76|104.31|101.91|104.31|101.91|104.16|101.76|0
1651568700000|2022-05-03 09:05:00|104.11|101.71|104.05|101.65|104.11|101.71|103.7|101.3|0
1651568710000|2022-05-03 09:05:10|104|101.6|104.31|101.91|104.31|101.91|104|101.6|0
1651568720000|2022-05-03 09:05:20|104.21|101.81|104|101.6|104.21|101.81|104|101.6|0
1651568730000|2022-05-03 09:05:30|103.95|101.55|103.8|101.4|103.95|101.55|103.8|101.4|0
1651568740000|2022-05-03 09:05:40|103.69|101.29|103.74|101.34|103.74|101.34|103.64|101.24|0
1651568750000|2022-05-03 09:05:50|103.69|101.29|103.39|100.99|103.69|101.29|103.39|100.99|0
1651568760000|2022-05-03 09:06:00|103.18|100.78|103.23|100.83|103.33|100.93|103.18|100.78|0
1651568770000|2022-05-03 09:06:10|102.87|100.47|102.82|100.42|102.87|100.47|102.77|100.37|0
1651568780000|2022-05-03 09:06:20|102.87|100.47|102.77|100.37|102.98|100.58|102.77|100.37|0
1651568790000|2022-05-03 09:06:30|102.82|100.42|102.77|100.37|102.87|100.47|102.77|100.37|0
1651568800000|2022-05-03 09:06:40|102.72|100.32|102.98|100.58|103.08|100.68|102.72|100.32|0
1651568810000|2022-05-03 09:06:50|103.08|100.68|102.98|100.58|103.18|100.78|102.98|100.58|0
1651568820000|2022-05-03 09:07:00|103.18|100.78|103.28|100.88|103.39|100.99|103.18|100.78|0
1651568830000|2022-05-03 09:07:10|103.08|100.68|102.98|100.58|103.13|100.73|102.98|100.58|0
1651568840000|2022-05-03 09:07:20|102.92|100.52|103.08|100.68|103.08|100.68|102.87|100.47|0
1651568850000|2022-05-03 09:07:30|103.18|100.78|102.98|100.58|103.18|100.78|102.98|100.58|0
1651568860000|2022-05-03 09:07:40|102.82|100.42|102.87|100.47|102.98|100.58|102.77|100.37|0
1651568870000|2022-05-03 09:07:50|102.77|100.37|102.77|100.37|102.77|100.37|102.67|100.27|0
1651568880000|2022-05-03 09:08:00|102.67|100.27|102.77|100.37|102.77|100.37|102.67|100.27|0
1651568890000|2022-05-03 09:08:10|102.82|100.42|102.97|100.57|102.97|100.57|102.82|100.42|0
1651568900000|2022-05-03 09:08:20|103.08|100.68|103.13|100.73|103.18|100.78|103.08|100.68|0
1651568910000|2022-05-03 09:08:30|103.23|100.83|103.08|100.68|103.23|100.83|103.02|100.62|0
1651568920000|2022-05-03 09:08:40|102.72|100.32|103.18|100.78|103.18|100.78|102.72|100.32|0
1651568930000|2022-05-03 09:08:50|103.28|100.88|103.49|101.09|103.49|101.09|103.28|100.88|0
1651568940000|2022-05-03 09:09:00|103.38|100.98|103.59|101.19|103.59|101.19|103.38|100.98|0
1651568950000|2022-05-03 09:09:10|103.33|100.93|103.49|101.09|103.49|101.09|103.33|100.93|0
1651568960000|2022-05-03 09:09:20|103.38|100.98|103.49|101.09|103.64|101.24|103.38|100.98|0
1651568970000|2022-05-03 09:09:30|103.53|101.13|103.48|101.08|103.53|101.13|103.48|101.08|0
1651568980000|2022-05-03 09:09:40|103.64|101.24|103.69|101.29|103.74|101.34|103.64|101.24|0
1651569000000|2022-05-03 09:10:00|103.9|101.5|103.94|101.54|104.15|101.75|103.9|101.5|0
1651569010000|2022-05-03 09:10:10|103.79|101.39|104|101.6|104|101.6|103.79|101.39|0
1651569020000|2022-05-03 09:10:20|104.1|101.7|103.89|101.49|104.1|101.7|103.89|101.49|0
1651569030000|2022-05-03 09:10:30|103.84|101.44|103.79|101.39|103.84|101.44|103.79|101.39|0
1651569040000|2022-05-03 09:10:40|103.74|101.34|103.69|101.29|103.74|101.34|103.59|101.19|0
1651569050000|2022-05-03 09:10:50|103.59|101.19|103.69|101.29|103.69|101.29|103.59|101.19|0
1651569060000|2022-05-03 09:11:00|103.89|101.49|104.2|101.8|104.2|101.8|103.89|101.49|0
1651569070000|2022-05-03 09:11:10|104.15|101.75|104.2|101.8|104.2|101.8|104.1|101.7|0
1651569080000|2022-05-03 09:11:20|104.31|101.91|104.25|101.85|104.35|101.95|104.25|101.85|0
1651569090000|2022-05-03 09:11:30|104.2|101.8|104.1|101.7|104.25|101.85|104.1|101.7|0
1651569100000|2022-05-03 09:11:40|103.89|101.49|103.94|101.54|103.94|101.54|103.84|101.44|0
1651569110000|2022-05-03 09:11:50|103.79|101.39|104|101.6|104|101.6|103.79|101.39|0
1651569120000|2022-05-03 09:12:00|104.1|101.7|104.2|101.8|104.2|101.8|104.05|101.65|0
1651569130000|2022-05-03 09:12:10|104.05|101.65|104.1|101.7|104.2|101.8|104.05|101.65|0
1651569140000|2022-05-03 09:12:20|104.2|101.8|104.35|101.95|104.41|102.01|104.2|101.8|0
1651569150000|2022-05-03 09:12:30|104.2|101.8|104.35|101.95|104.35|101.95|104.2|101.8|0
1651569160000|2022-05-03 09:12:40|104.1|101.7|104.04|101.64|104.1|101.7|104.04|101.64|0
1651569170000|2022-05-03 09:12:50|103.99|101.59|103.58|101.18|103.99|101.59|103.58|101.18|0
1651569180000|2022-05-03 09:13:00|103.53|101.13|103.69|101.29|103.69|101.29|103.53|101.13|0
1651569190000|2022-05-03 09:13:10|103.89|101.49|104.1|101.7|104.1|101.7|103.89|101.49|0
1651569200000|2022-05-03 09:13:20|104.04|101.64|104.15|101.75|104.15|101.75|104.04|101.64|0
1651569210000|2022-05-03 09:13:30|104.04|101.64|104.2|101.8|104.2|101.8|104.04|101.64|0
1651569230000|2022-05-03 09:13:50|104.35|101.95|103.94|101.54|104.35|101.95|103.94|101.54|0
1651569240000|2022-05-03 09:14:00|104.1|101.7|104.04|101.64|104.1|101.7|104.04|101.64|0
1651569250000|2022-05-03 09:14:10|103.99|101.59|103.84|101.44|103.99|101.59|103.84|101.44|0
1651569260000|2022-05-03 09:14:20|103.94|101.54|103.89|101.49|103.94|101.54|103.89|101.49|0
1651569270000|2022-05-03 09:14:30|103.94|101.54|103.94|101.54|103.94|101.54|103.94|101.54|0
1651569280000|2022-05-03 09:14:40|103.99|101.59|103.38|100.98|104.1|101.7|103.38|100.98|0
1651569290000|2022-05-03 09:14:50|103.43|101.03|103.58|101.18|103.58|101.18|103.02|100.62|0
1651569300000|2022-05-03 09:15:00|104.1|101.7|104.45|102.05|104.45|102.05|104.1|101.7|0
1651569310000|2022-05-03 09:15:10|104.61|102.21|104.71|102.31|104.71|102.31|104.56|102.16|0
1651569320000|2022-05-03 09:15:20|104.66|102.26|104.82|102.42|104.82|102.42|104.66|102.26|0
1651569330000|2022-05-03 09:15:30|104.76|102.36|104.82|102.42|104.82|102.42|104.61|102.21|0
1651569340000|2022-05-03 09:15:40|104.87|102.47|105.44|103.04|105.44|103.04|104.87|102.47|0
1651569350000|2022-05-03 09:15:50|105.28|102.88|105.33|102.93|105.33|102.93|105.28|102.88|0
1651569360000|2022-05-03 09:16:00|105.28|102.88|105.33|102.93|105.33|102.93|105.23|102.83|0
1651569370000|2022-05-03 09:16:10|105.28|102.88|105.13|102.73|105.28|102.88|105.13|102.73|0
1651569380000|2022-05-03 09:16:20|105.07|102.67|104.97|102.57|105.07|102.67|104.97|102.57|0
1651569390000|2022-05-03 09:16:30|104.82|102.42|104.87|102.47|104.87|102.47|104.76|102.36|0
1651569400000|2022-05-03 09:16:40|105.02|102.62|104.76|102.36|105.02|102.62|104.76|102.36|0
1651569410000|2022-05-03 09:16:50|104.82|102.42|105.13|102.73|105.13|102.73|104.82|102.42|0
1651569420000|2022-05-03 09:17:00|105.33|102.93|105.23|102.83|105.33|102.93|105.13|102.73|0
1651569430000|2022-05-03 09:17:10|105.28|102.88|105.38|102.98|105.38|102.98|105.23|102.83|0
1651569440000|2022-05-03 09:17:20|105.44|103.04|105.44|103.04|105.54|103.14|105.44|103.04|0
1651569450000|2022-05-03 09:17:30|105.33|102.93|105.28|102.88|105.33|102.93|105.23|102.83|0
1651569460000|2022-05-03 09:17:40|105.12|102.72|105.12|102.72|105.17|102.77|105.07|102.67|0
1651569470000|2022-05-03 09:17:50|105.07|102.67|105.12|102.72|105.12|102.72|105.07|102.67|0
1651569480000|2022-05-03 09:18:00|105.17|102.77|105.28|102.88|105.33|102.93|105.17|102.77|0
1651569490000|2022-05-03 09:18:10|105.17|102.77|105.23|102.83|105.28|102.88|105.17|102.77|0
1651569500000|2022-05-03 09:18:20|105.17|102.77|104.81|102.41|105.17|102.77|104.81|102.41|0
1651569510000|2022-05-03 09:18:30|104.76|102.36|104.86|102.46|104.86|102.46|104.76|102.36|0
1651569520000|2022-05-03 09:18:40|104.81|102.41|104.71|102.31|104.92|102.52|104.66|102.26|0
1651569530000|2022-05-03 09:18:50|104.61|102.21|104.61|102.21|104.66|102.26|104.61|102.21|0
1651569540000|2022-05-03 09:19:00|104.76|102.36|104.81|102.41|104.81|102.41|104.76|102.36|0
1651569550000|2022-05-03 09:19:10|104.86|102.46|104.81|102.41|104.86|102.46|104.76|102.36|0
1651569560000|2022-05-03 09:19:20|104.76|102.36|104.71|102.31|104.76|102.36|104.71|102.31|0
1651569570000|2022-05-03 09:19:30|104.66|102.26|104.55|102.15|104.71|102.31|104.55|102.15|0
1651569580000|2022-05-03 09:19:40|104.61|102.21|104.76|102.36|104.76|102.36|104.61|102.21|0
1651569590000|2022-05-03 09:19:50|104.71|102.31|104.5|102.1|104.71|102.31|104.5|102.1|0
1651569600000|2022-05-03 09:20:00|104.55|102.15|104.4|102|104.55|102.15|104.4|102|0
1651569610000|2022-05-03 09:20:10|104.5|102.1|104.65|102.25|104.65|102.25|104.5|102.1|0
1651569620000|2022-05-03 09:20:20|104.71|102.31|104.76|102.36|104.76|102.36|104.71|102.31|0
1651569630000|2022-05-03 09:20:30|104.6|102.2|104.45|102.05|104.6|102.2|104.4|102|0
1651569640000|2022-05-03 09:20:40|104.4|102|104.4|102|104.4|102|104.4|102|0
1651569650000|2022-05-03 09:20:50|104.19|101.79|104.34|101.94|104.34|101.94|104.14|101.74|0
1651569660000|2022-05-03 09:21:00|104.29|101.89|104.45|102.05|104.5|102.1|104.29|101.89|0
1651569670000|2022-05-03 09:21:10|104.5|102.1|104.45|102.05|104.5|102.1|104.4|102|0
1651569680000|2022-05-03 09:21:20|104.4|102|104.19|101.79|104.4|102|104.14|101.74|0
1651569690000|2022-05-03 09:21:30|104.09|101.69|104.19|101.79|104.19|101.79|104.09|101.69|0
1651569700000|2022-05-03 09:21:40|104.14|101.74|104.09|101.69|104.14|101.74|104.09|101.69|0
1651569710000|2022-05-03 09:21:50|104.03|101.63|104.03|101.63|104.03|101.63|104.03|101.63|0
1651569720000|2022-05-03 09:22:00|103.98|101.58|104.09|101.69|104.19|101.79|103.98|101.58|0
1651569730000|2022-05-03 09:22:10|104.03|101.63|103.98|101.58|104.03|101.63|103.98|101.58|0
1651569740000|2022-05-03 09:22:20|104.09|101.69|104.45|102.05|104.45|102.05|104.03|101.63|0
1651569750000|2022-05-03 09:22:30|104.4|102|104.5|102.1|104.5|102.1|104.4|102|0
1651569760000|2022-05-03 09:22:40|104.45|102.05|104.45|102.05|104.6|102.2|104.45|102.05|0
1651569770000|2022-05-03 09:22:50|104.4|102|104.45|102.05|104.45|102.05|104.4|102|0
1651569780000|2022-05-03 09:23:00|104.14|101.74|103.88|101.48|104.14|101.74|103.88|101.48|0
1651569790000|2022-05-03 09:23:10|103.78|101.38|103.88|101.48|103.88|101.48|103.78|101.38|0
1651569800000|2022-05-03 09:23:20|103.78|101.38|103.93|101.53|103.93|101.53|103.78|101.38|0
1651569810000|2022-05-03 09:23:30|103.98|101.58|103.98|101.58|103.98|101.58|103.93|101.53|0
1651569820000|2022-05-03 09:23:40|103.88|101.48|103.88|101.48|103.88|101.48|103.88|101.48|0
1651569830000|2022-05-03 09:23:50|103.72|101.32|103.57|101.17|103.72|101.32|103.57|101.17|0
1651569840000|2022-05-03 09:24:00|103.67|101.27|103.67|101.27|103.88|101.48|103.67|101.27|0
1651569850000|2022-05-03 09:24:10|103.57|101.17|103.78|101.38|103.78|101.38|103.57|101.17|0
1651569860000|2022-05-03 09:24:20|103.88|101.48|103.93|101.53|103.93|101.53|103.88|101.48|0
1651569870000|2022-05-03 09:24:30|103.98|101.58|104.08|101.68|104.09|101.69|103.98|101.58|0
1651569880000|2022-05-03 09:24:40|104.29|101.89|104.24|101.84|104.29|101.89|104.24|101.84|0
1651569890000|2022-05-03 09:24:50|104.5|102.1|104.39|101.99|104.5|102.1|104.39|101.99|0
1651569900000|2022-05-03 09:25:00|104.19|101.79|104.03|101.63|104.19|101.79|104.03|101.63|0
1651569910000|2022-05-03 09:25:10|103.98|101.58|104.5|102.1|104.5|102.1|103.98|101.58|0
1651569920000|2022-05-03 09:25:20|104.6|102.2|104.39|101.99|104.6|102.2|104.39|101.99|0
1651569930000|2022-05-03 09:25:30|104.5|102.1|104.5|102.1|104.5|102.1|104.5|102.1|0
1651569940000|2022-05-03 09:25:40|104.39|101.99|104.5|102.1|104.5|102.1|104.39|101.99|0
1651569950000|2022-05-03 09:25:50|104.19|101.79|104.08|101.68|104.19|101.79|103.98|101.58|0
1651569960000|2022-05-03 09:26:00|103.98|101.58|103.93|101.53|103.98|101.58|103.93|101.53|0
1651569970000|2022-05-03 09:26:10|103.88|101.48|103.77|101.37|103.88|101.48|103.57|101.17|0
1651569980000|2022-05-03 09:26:20|103.88|101.48|103.88|101.48|103.88|101.48|103.88|101.48|0
1651569990000|2022-05-03 09:26:30|103.98|101.58|104.03|101.63|104.03|101.63|103.98|101.58|0
1651570000000|2022-05-03 09:26:40|103.93|101.53|103.57|101.17|103.93|101.53|103.57|101.17|0
1651570010000|2022-05-03 09:26:50|103.62|101.22|103.57|101.17|103.67|101.27|103.57|101.17|0
1651570020000|2022-05-03 09:27:00|103.67|101.27|103.88|101.48|103.93|101.53|103.67|101.27|0
1651570030000|2022-05-03 09:27:10|103.67|101.27|103.72|101.32|103.72|101.32|103.67|101.27|0
1651570040000|2022-05-03 09:27:20|103.77|101.37|103.88|101.48|103.88|101.48|103.77|101.37|0
1651570050000|2022-05-03 09:27:30|103.82|101.42|103.36|100.96|103.82|101.42|103.36|100.96|0
1651570060000|2022-05-03 09:27:40|103.31|100.91|103.06|100.66|103.41|101.01|103.06|100.66|0
1651570070000|2022-05-03 09:27:50|102.95|100.55|102.55|100.15|102.95|100.55|102.55|100.15|0
1651570080000|2022-05-03 09:28:00|102.65|100.25|103.06|100.66|103.06|100.66|102.65|100.25|0
1651570090000|2022-05-03 09:28:10|103|100.6|103.06|100.66|103.06|100.66|103|100.6|0
1651570100000|2022-05-03 09:28:20|103.1|100.7|103.31|100.91|103.31|100.91|103.1|100.7|0
1651570110000|2022-05-03 09:28:30|103.46|101.06|103.87|101.47|103.98|101.58|103.46|101.06|0
1651570120000|2022-05-03 09:28:40|103.62|101.22|103.57|101.17|103.67|101.27|103.57|101.17|0
1651570130000|2022-05-03 09:28:50|103.62|101.22|103.67|101.27|103.72|101.32|103.62|101.22|0
1651570140000|2022-05-03 09:29:00|103.62|101.22|103.51|101.11|103.62|101.22|103.46|101.06|0
1651570150000|2022-05-03 09:29:10|103.46|101.06|103.36|100.96|103.62|101.22|103.36|100.96|0
1651570160000|2022-05-03 09:29:20|103.31|100.91|103.16|100.76|103.31|100.91|103.16|100.76|0
1651570170000|2022-05-03 09:29:30|103.21|100.81|103.36|100.96|103.36|100.96|103.21|100.81|0
1651570180000|2022-05-03 09:29:40|103.31|100.91|103.31|100.91|103.36|100.96|103.26|100.86|0
1651570190000|2022-05-03 09:29:50|103.41|101.01|103.57|101.17|103.57|101.17|103.36|100.96|0
1651570200000|2022-05-03 09:30:00|103.51|101.11|103.16|100.76|103.51|101.11|103.16|100.76|0
1651570210000|2022-05-03 09:30:10|103.36|100.96|103.16|100.76|103.36|100.96|103.16|100.76|0
1651570220000|2022-05-03 09:30:20|102.85|100.45|102.54|100.14|102.85|100.45|102.54|100.14|0
1651570230000|2022-05-03 09:30:30|102.64|100.24|102.75|100.35|102.85|100.45|102.64|100.24|0
1651570240000|2022-05-03 09:30:40|102.85|100.45|103|100.6|103|100.6|102.75|100.35|0
1651570250000|2022-05-03 09:30:50|103.05|100.65|103|100.6|103.1|100.7|103|100.6|0
1651570260000|2022-05-03 09:31:00|103.05|100.65|103.15|100.75|103.15|100.75|103.05|100.65|0
1651570270000|2022-05-03 09:31:10|103.26|100.86|103.15|100.75|103.26|100.86|103.15|100.75|0
1651570280000|2022-05-03 09:31:20|103.26|100.86|103.26|100.86|103.31|100.91|103.26|100.86|0
1651570290000|2022-05-03 09:31:30|103.2|100.8|103.05|100.65|103.26|100.86|103.05|100.65|0
1651570300000|2022-05-03 09:31:40|103|100.6|103.05|100.65|103.05|100.65|102.95|100.55|0
1651570310000|2022-05-03 09:31:50|103.1|100.7|103.2|100.8|103.26|100.86|103.1|100.7|0
1651570320000|2022-05-03 09:32:00|103.26|100.86|103.15|100.75|103.26|100.86|103.15|100.75|0
1651570330000|2022-05-03 09:32:10|103.2|100.8|103.15|100.75|103.2|100.8|103.15|100.75|0
1651570350000|2022-05-03 09:32:30|103.26|100.86|103.26|100.86|103.3|100.9|103.15|100.75|0
1651570360000|2022-05-03 09:32:40|103.56|101.16|103.56|101.16|103.66|101.26|103.56|101.16|0
1651570370000|2022-05-03 09:32:50|103.2|100.8|103.05|100.65|103.2|100.8|103.05|100.65|0
1651570380000|2022-05-03 09:33:00|103.1|100.7|102.95|100.55|103.15|100.75|102.95|100.55|0
1651570390000|2022-05-03 09:33:10|102.85|100.45|102.89|100.49|102.89|100.49|102.85|100.45|0
1651570400000|2022-05-03 09:33:20|103.05|100.65|103.25|100.85|103.25|100.85|103.05|100.65|0
1651570410000|2022-05-03 09:33:30|103.36|100.96|103.46|101.06|103.46|101.06|103.36|100.96|0
1651570420000|2022-05-03 09:33:40|103.51|101.11|103.41|101.01|103.51|101.11|103.41|101.01|0
1651570430000|2022-05-03 09:33:50|103.36|100.96|103.41|101.01|103.51|101.11|103.36|100.96|0
1651570440000|2022-05-03 09:34:00|103.46|101.06|103.36|100.96|103.46|101.06|103.36|100.96|0
1651570450000|2022-05-03 09:34:10|103.05|100.65|103.15|100.75|103.15|100.75|103.05|100.65|0
1651570460000|2022-05-03 09:34:20|103.4|101|103.56|101.16|103.56|101.16|103.4|101|0
1651570470000|2022-05-03 09:34:30|103.46|101.06|103.36|100.96|103.46|101.06|103.36|100.96|0
1651570480000|2022-05-03 09:34:40|103.2|100.8|103.25|100.85|103.25|100.85|103.2|100.8|0
1651570490000|2022-05-03 09:34:50|103.36|100.96|103.46|101.06|103.46|101.06|103.35|100.95|0
1651570500000|2022-05-03 09:35:00|103.66|101.26|103.51|101.11|103.66|101.26|103.51|101.11|0
1651570510000|2022-05-03 09:35:10|103.46|101.06|103.15|100.75|103.46|101.06|103.05|100.65|0
1651570520000|2022-05-03 09:35:20|103.1|100.7|103.1|100.7|103.15|100.75|103.1|100.7|0
1651570530000|2022-05-03 09:35:30|103.05|100.65|102.94|100.54|103.05|100.65|102.94|100.54|0
1651570540000|2022-05-03 09:35:40|103.05|100.65|103.1|100.7|103.1|100.7|103.05|100.65|0
1651570550000|2022-05-03 09:35:50|103.2|100.8|103.2|100.8|103.3|100.9|103.2|100.8|0
1651570560000|2022-05-03 09:36:00|103.3|100.9|103.46|101.06|103.46|101.06|103.3|100.9|0
1651570570000|2022-05-03 09:36:10|103.35|100.95|103.4|101|103.46|101.06|103.35|100.95|0
1651570580000|2022-05-03 09:36:20|103.46|101.06|103.56|101.16|103.56|101.16|103.46|101.06|0
1651570590000|2022-05-03 09:36:30|103.71|101.31|103.87|101.47|103.87|101.47|103.71|101.31|0
1651570600000|2022-05-03 09:36:40|103.76|101.36|103.66|101.26|103.76|101.36|103.56|101.16|0
1651570610000|2022-05-03 09:36:50|103.71|101.31|103.76|101.36|103.76|101.36|103.71|101.31|0
1651570620000|2022-05-03 09:37:00|103.81|101.41|103.66|101.26|103.81|101.41|103.66|101.26|0
1651570630000|2022-05-03 09:37:10|103.76|101.36|103.45|101.05|103.76|101.36|103.45|101.05|0
1651570640000|2022-05-03 09:37:20|103.15|100.75|103.45|101.05|103.45|101.05|103.09|100.69|0
1651570650000|2022-05-03 09:37:30|103.35|100.95|103.45|101.05|103.56|101.16|103.35|100.95|0
1651570660000|2022-05-03 09:37:40|103.5|101.1|103.45|101.05|103.5|101.1|103.45|101.05|0
1651570670000|2022-05-03 09:37:50|103.56|101.16|103.56|101.16|103.56|101.16|103.56|101.16|0
1651570680000|2022-05-03 09:38:00|103.5|101.1|103.35|100.95|103.5|101.1|103.35|100.95|0
1651570690000|2022-05-03 09:38:10|103.56|101.16|103.45|101.05|103.56|101.16|103.45|101.05|0
1651570700000|2022-05-03 09:38:20|103.56|101.16|103.45|101.05|103.56|101.16|103.45|101.05|0
1651570710000|2022-05-03 09:38:30|103.5|101.1|103.5|101.1|103.5|101.1|103.45|101.05|0
1651570720000|2022-05-03 09:38:40|103.56|101.16|103.45|101.05|103.61|101.21|103.45|101.05|0
1651570730000|2022-05-03 09:38:50|103.3|100.9|103.19|100.79|103.3|100.9|103.19|100.79|0
1651570740000|2022-05-03 09:39:00|103.25|100.85|102.99|100.59|103.25|100.85|102.99|100.59|0
1651570750000|2022-05-03 09:39:10|103.09|100.69|103.3|100.9|103.3|100.9|103.09|100.69|0
1651570760000|2022-05-03 09:39:20|103.25|100.85|103.35|100.95|103.35|100.95|103.25|100.85|0
1651570770000|2022-05-03 09:39:30|103.4|101|103.35|100.95|103.4|101|103.35|100.95|0
1651570780000|2022-05-03 09:39:40|103.25|100.85|103.14|100.74|103.35|100.95|103.14|100.74|0
1651570790000|2022-05-03 09:39:50|103.25|100.85|103.35|100.95|103.35|100.95|103.25|100.85|0
1651570800000|2022-05-03 09:40:00|103.4|101|103.4|101|103.4|101|103.4|101|0
1651570810000|2022-05-03 09:40:10|103.45|101.05|103.6|101.2|103.6|101.2|103.45|101.05|0
1651570820000|2022-05-03 09:40:20|103.55|101.15|103.6|101.2|103.66|101.26|103.55|101.15|0
1651570830000|2022-05-03 09:40:30|103.55|101.15|103.66|101.26|103.66|101.26|103.55|101.15|0
1651570840000|2022-05-03 09:40:40|103.71|101.31|103.76|101.36|103.76|101.36|103.66|101.26|0
1651570850000|2022-05-03 09:40:50|103.66|101.26|103.71|101.31|103.71|101.31|103.66|101.26|0
1651570860000|2022-05-03 09:41:00|103.66|101.26|103.55|101.15|103.66|101.26|103.55|101.15|0
1651570870000|2022-05-03 09:41:10|103.5|101.1|103.6|101.2|103.6|101.2|103.5|101.1|0
1651570880000|2022-05-03 09:41:20|103.55|101.15|103.5|101.1|103.6|101.2|103.5|101.1|0
1651570890000|2022-05-03 09:41:30|103.45|101.05|103.45|101.05|103.45|101.05|103.45|101.05|0
1651570900000|2022-05-03 09:41:40|103.5|101.1|103.5|101.1|103.5|101.1|103.45|101.05|0
1651570910000|2022-05-03 09:41:50|103.55|101.15|103.45|101.05|103.55|101.15|103.4|101|0
1651570920000|2022-05-03 09:42:00|103.5|101.1|103.45|101.05|103.5|101.1|103.45|101.05|0
1651570930000|2022-05-03 09:42:10|103.5|101.1|103.76|101.36|103.76|101.36|103.5|101.1|0
1651570950000|2022-05-03 09:42:30|103.6|101.2|104.07|101.67|104.17|101.77|103.6|101.2|0
1651570960000|2022-05-03 09:42:40|104.17|101.77|104.32|101.92|104.32|101.92|104.17|101.77|0
1651570970000|2022-05-03 09:42:50|104.27|101.87|104.48|102.08|104.48|102.08|104.27|101.87|0
1651570980000|2022-05-03 09:43:00|104.42|102.02|104.42|102.02|104.48|102.08|104.42|102.02|0
1651570990000|2022-05-03 09:43:10|104.27|101.87|104.27|101.87|104.32|101.92|104.22|101.82|0
1651571000000|2022-05-03 09:43:20|104.37|101.97|104.37|101.97|104.42|102.02|104.37|101.97|0
1651571010000|2022-05-03 09:43:30|104.42|102.02|104.79|102.39|104.79|102.39|104.42|102.02|0
1651571020000|2022-05-03 09:43:40|104.68|102.28|104.73|102.33|104.79|102.39|104.68|102.28|0
1651571030000|2022-05-03 09:43:50|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1651571040000|2022-05-03 09:44:00|104.68|102.28|104.79|102.39|104.79|102.39|104.68|102.28|0
1651571050000|2022-05-03 09:44:10|104.89|102.49|104.79|102.39|104.89|102.49|104.79|102.39|0
1651571060000|2022-05-03 09:44:20|104.84|102.44|104.79|102.39|104.84|102.44|104.79|102.39|0
1651571070000|2022-05-03 09:44:30|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1651571080000|2022-05-03 09:44:40|104.68|102.28|104.78|102.38|104.78|102.38|104.68|102.28|0
1651571090000|2022-05-03 09:44:50|104.89|102.49|104.68|102.28|104.89|102.49|104.68|102.28|0
1651571100000|2022-05-03 09:45:00|104.58|102.18|104.68|102.28|104.73|102.33|104.58|102.18|0
1651571110000|2022-05-03 09:45:10|104.73|102.33|104.73|102.33|104.78|102.38|104.68|102.28|0
1651571120000|2022-05-03 09:45:20|104.78|102.38|104.78|102.38|104.83|102.43|104.78|102.38|0
1651571130000|2022-05-03 09:45:30|104.89|102.49|104.94|102.54|104.94|102.54|104.89|102.49|0
1651571140000|2022-05-03 09:45:40|104.89|102.49|104.78|102.38|104.89|102.49|104.78|102.38|0
1651571150000|2022-05-03 09:45:50|104.68|102.28|104.68|102.28|104.68|102.28|104.58|102.18|0
1651571160000|2022-05-03 09:46:00|104.73|102.33|104.78|102.38|104.78|102.38|104.73|102.33|0
1651571170000|2022-05-03 09:46:10|104.99|102.59|104.94|102.54|104.99|102.59|104.94|102.54|0
1651571180000|2022-05-03 09:46:20|104.99|102.59|104.89|102.49|104.99|102.59|104.89|102.49|0
1651571190000|2022-05-03 09:46:30|105.09|102.69|105.35|102.95|105.35|102.95|105.09|102.69|0
1651571200000|2022-05-03 09:46:40|105.51|103.11|105.2|102.8|105.51|103.11|105.14|102.74|0
1651571210000|2022-05-03 09:46:50|105.35|102.95|105.2|102.8|105.45|103.05|105.14|102.74|0
1651571220000|2022-05-03 09:47:00|105.09|102.69|105.14|102.74|105.14|102.74|105.09|102.69|0
1651571230000|2022-05-03 09:47:10|105.3|102.9|105.51|103.11|105.51|103.11|105.3|102.9|0
1651571240000|2022-05-03 09:47:20|105.4|103|105.3|102.9|105.4|103|105.2|102.8|0
1651571250000|2022-05-03 09:47:30|105.2|102.8|105.09|102.69|105.2|102.8|105.09|102.69|0
1651571260000|2022-05-03 09:47:40|105.2|102.8|105.3|102.9|105.3|102.9|105.2|102.8|0
1651571270000|2022-05-03 09:47:50|105.25|102.85|105.3|102.9|105.3|102.9|105.25|102.85|0
1651571280000|2022-05-03 09:48:00|105.2|102.8|105.4|103|105.4|103|105.2|102.8|0
1651571290000|2022-05-03 09:48:10|105.3|102.9|105.4|103|105.4|103|105.3|102.9|0
1651571300000|2022-05-03 09:48:20|105.3|102.9|105.4|103|105.4|103|105.3|102.9|0
1651571310000|2022-05-03 09:48:30|105.51|103.11|105.51|103.11|105.56|103.16|105.51|103.11|0
1651571320000|2022-05-03 09:48:40|105.61|103.21|105.51|103.11|105.61|103.21|105.51|103.11|0
1651571330000|2022-05-03 09:48:50|105.4|103|105.3|102.9|105.4|103|105.3|102.9|0
1651571340000|2022-05-03 09:49:00|105.19|102.79|105.3|102.9|105.3|102.9|105.19|102.79|0
1651571350000|2022-05-03 09:49:10|105.19|102.79|105.24|102.84|105.24|102.84|105.19|102.79|0
1651571360000|2022-05-03 09:49:20|105.19|102.79|105.09|102.69|105.19|102.79|105.09|102.69|0
1651571370000|2022-05-03 09:49:30|105.19|102.79|105.19|102.79|105.19|102.79|105.14|102.74|0
1651571380000|2022-05-03 09:49:40|105.14|102.74|105.09|102.69|105.19|102.79|105.09|102.69|0
1651571390000|2022-05-03 09:49:50|104.99|102.59|104.99|102.59|104.99|102.59|104.99|102.59|0
1651571400000|2022-05-03 09:50:00|105.09|102.69|104.99|102.59|105.09|102.69|104.99|102.59|0
1651571410000|2022-05-03 09:50:10|105.04|102.64|105.14|102.74|105.19|102.79|105.04|102.64|0
1651571420000|2022-05-03 09:50:20|105.19|102.79|105.3|102.9|105.3|102.9|105.09|102.69|0
1651571430000|2022-05-03 09:50:30|105.35|102.95|105.35|102.95|105.35|102.95|105.35|102.95|0
1651571440000|2022-05-03 09:50:40|105.3|102.9|105.35|102.95|105.35|102.95|105.3|102.9|0
1651571450000|2022-05-03 09:50:50|105.14|102.74|105.19|102.79|105.19|102.79|105.09|102.69|0
1651571460000|2022-05-03 09:51:00|104.98|102.58|104.93|102.53|104.98|102.58|104.93|102.53|0
1651571470000|2022-05-03 09:51:10|104.98|102.58|104.98|102.58|105.03|102.63|104.98|102.58|0
1651571480000|2022-05-03 09:51:20|104.88|102.48|105.09|102.69|105.09|102.69|104.88|102.48|0
1651571510000|2022-05-03 09:51:50|104.98|102.58|104.88|102.48|104.98|102.58|104.88|102.48|0
1651571520000|2022-05-03 09:52:00|104.98|102.58|104.88|102.48|104.98|102.58|104.88|102.48|0
1651571530000|2022-05-03 09:52:10|104.93|102.53|104.98|102.58|104.98|102.58|104.93|102.53|0
1651571540000|2022-05-03 09:52:20|105.09|102.69|105.03|102.63|105.09|102.69|104.93|102.53|0
1651571550000|2022-05-03 09:52:30|104.98|102.58|104.93|102.53|104.98|102.58|104.88|102.48|0
1651571560000|2022-05-03 09:52:40|104.67|102.27|104.36|101.96|104.67|102.27|104.36|101.96|0
1651571570000|2022-05-03 09:52:50|104.41|102.01|104.52|102.12|104.52|102.12|104.41|102.01|0
1651571580000|2022-05-03 09:53:00|104.83|102.43|104.83|102.43|104.83|102.43|104.83|102.43|0
1651571590000|2022-05-03 09:53:10|104.78|102.38|104.88|102.48|104.88|102.48|104.67|102.27|0
1651571600000|2022-05-03 09:53:20|104.93|102.53|104.98|102.58|104.98|102.58|104.93|102.53|0
1651571610000|2022-05-03 09:53:30|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1651571620000|2022-05-03 09:53:40|104.93|102.53|104.98|102.58|104.98|102.58|104.88|102.48|0
1651571630000|2022-05-03 09:53:50|105.14|102.74|105.19|102.79|105.19|102.79|105.14|102.74|0
1651571640000|2022-05-03 09:54:00|105.09|102.69|105.19|102.79|105.19|102.79|105.09|102.69|0
1651571650000|2022-05-03 09:54:10|104.98|102.58|104.88|102.48|104.98|102.58|104.77|102.37|0
1651571660000|2022-05-03 09:54:20|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1651571670000|2022-05-03 09:54:30|105.03|102.63|104.88|102.48|105.03|102.63|104.88|102.48|0
1651571680000|2022-05-03 09:54:40|105.24|102.84|105.19|102.79|105.24|102.84|105.19|102.79|0
1651571690000|2022-05-03 09:54:50|105.08|102.68|105.03|102.63|105.08|102.68|104.98|102.58|0
1651571700000|2022-05-03 09:55:00|105.08|102.68|105.29|102.89|105.29|102.89|105.08|102.68|0
1651571710000|2022-05-03 09:55:10|105.13|102.73|105.19|102.79|105.34|102.94|105.13|102.73|0
1651571720000|2022-05-03 09:55:20|105.24|102.84|105.34|102.94|105.34|102.94|105.24|102.84|0
1651571730000|2022-05-03 09:55:30|105.39|102.99|105.6|103.2|105.6|103.2|105.39|102.99|0
1651571740000|2022-05-03 09:55:40|105.29|102.89|105.34|102.94|105.39|102.99|105.29|102.89|0
1651571750000|2022-05-03 09:55:50|105.29|102.89|105.5|103.1|105.5|103.1|105.29|102.89|0
1651571760000|2022-05-03 09:56:00|105.34|102.94|105.13|102.73|105.34|102.94|105.03|102.63|0
1651571770000|2022-05-03 09:56:10|105.08|102.68|105.24|102.84|105.24|102.84|105.08|102.68|0
1651571780000|2022-05-03 09:56:20|104.82|102.42|104.82|102.42|105.08|102.68|104.82|102.42|0
1651571790000|2022-05-03 09:56:30|104.77|102.37|104.51|102.11|104.77|102.37|104.51|102.11|0
1651571800000|2022-05-03 09:56:40|104.61|102.21|104.67|102.27|104.67|102.27|104.61|102.21|0
1651571810000|2022-05-03 09:56:50|104.72|102.32|104.67|102.27|104.72|102.32|104.57|102.17|0
1651571820000|2022-05-03 09:57:00|104.61|102.21|104.56|102.16|104.61|102.21|104.56|102.16|0
1651571830000|2022-05-03 09:57:10|104.61|102.21|104.36|101.96|104.61|102.21|104.36|101.96|0
1651571840000|2022-05-03 09:57:20|104.26|101.86|104.3|101.9|104.3|101.9|104.26|101.86|0
1651571850000|2022-05-03 09:57:30|104.26|101.86|104.41|102.01|104.41|102.01|104.26|101.86|0
1651571860000|2022-05-03 09:57:40|104.46|102.06|104.51|102.11|104.51|102.11|104.36|101.96|0
1651571870000|2022-05-03 09:57:50|104.2|101.8|104.05|101.65|104.25|101.85|104.05|101.65|0
1651571880000|2022-05-03 09:58:00|104.15|101.75|104.46|102.06|104.46|102.06|104.15|101.75|0
1651571890000|2022-05-03 09:58:10|104.51|102.11|104.77|102.37|104.77|102.37|104.51|102.11|0
1651571900000|2022-05-03 09:58:20|104.82|102.42|104.87|102.47|104.87|102.47|104.82|102.42|0
1651571910000|2022-05-03 09:58:30|104.82|102.42|104.77|102.37|104.87|102.47|104.77|102.37|0
1651571920000|2022-05-03 09:58:40|104.82|102.42|104.77|102.37|104.82|102.42|104.77|102.37|0
1651571930000|2022-05-03 09:58:50|104.72|102.32|104.41|102.01|104.72|102.32|104.41|102.01|0
1651571940000|2022-05-03 09:59:00|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1651571950000|2022-05-03 09:59:10|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1651571960000|2022-05-03 09:59:20|104.46|102.06|104.67|102.27|104.67|102.27|104.46|102.06|0
1651571970000|2022-05-03 09:59:30|104.56|102.16|104.51|102.11|104.61|102.21|104.51|102.11|0
1651571980000|2022-05-03 09:59:40|104.56|102.16|104.56|102.16|104.61|102.21|104.56|102.16|0
1651571990000|2022-05-03 09:59:50|104.51|102.11|104.61|102.21|104.61|102.21|104.51|102.11|0
1651572000000|2022-05-03 10:00:00|104.67|102.27|104.87|102.47|104.87|102.47|104.67|102.27|0
1651572020000|2022-05-03 10:00:20|104.97|102.57|105.08|102.68|105.08|102.68|104.92|102.52|0
1651572030000|2022-05-03 10:00:30|105.02|102.62|104.87|102.47|105.02|102.62|104.87|102.47|0
1651572040000|2022-05-03 10:00:40|104.92|102.52|104.77|102.37|104.97|102.57|104.77|102.37|0
1651572050000|2022-05-03 10:00:50|104.51|102.11|104.4|102|104.51|102.11|104.4|102|0
1651572060000|2022-05-03 10:01:00|104.56|102.16|104.61|102.21|104.61|102.21|104.56|102.16|0
1651572070000|2022-05-03 10:01:10|104.66|102.26|104.51|102.11|104.66|102.26|104.51|102.11|0
1651572080000|2022-05-03 10:01:20|104.4|102|104.35|101.95|104.4|102|104.35|101.95|0
1651572090000|2022-05-03 10:01:30|104.3|101.9|104.4|102|104.46|102.06|104.2|101.8|0
1651572100000|2022-05-03 10:01:40|104.35|101.95|104.51|102.11|104.51|102.11|104.35|101.95|0
1651572110000|2022-05-03 10:01:50|104.61|102.21|104.61|102.21|104.77|102.37|104.61|102.21|0
1651572120000|2022-05-03 10:02:00|104.77|102.37|104.82|102.42|104.92|102.52|104.77|102.37|0
1651572130000|2022-05-03 10:02:10|104.87|102.47|104.71|102.31|104.87|102.47|104.71|102.31|0
1651572140000|2022-05-03 10:02:20|104.77|102.37|104.77|102.37|104.77|102.37|104.71|102.31|0
1651572150000|2022-05-03 10:02:30|104.71|102.31|104.77|102.37|104.77|102.37|104.71|102.31|0
1651572160000|2022-05-03 10:02:40|104.71|102.31|104.92|102.52|104.97|102.57|104.71|102.31|0
1651572170000|2022-05-03 10:02:50|104.87|102.47|105.23|102.83|105.23|102.83|104.87|102.47|0
1651572180000|2022-05-03 10:03:00|105.08|102.68|105.28|102.88|105.28|102.88|105.08|102.68|0
1651572190000|2022-05-03 10:03:10|105.39|102.99|105.08|102.68|105.39|102.99|105.08|102.68|0
1651572200000|2022-05-03 10:03:20|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1651572210000|2022-05-03 10:03:30|105.18|102.78|105.28|102.88|105.28|102.88|105.12|102.72|0
1651572220000|2022-05-03 10:03:40|105.49|103.09|105.44|103.04|105.49|103.09|105.28|102.88|0
1651572230000|2022-05-03 10:03:50|105.33|102.93|105.54|103.14|105.54|103.14|105.33|102.93|0
1651572240000|2022-05-03 10:04:00|105.39|102.99|105.44|103.04|105.54|103.14|105.39|102.99|0
1651572250000|2022-05-03 10:04:10|105.39|102.99|105.43|103.03|105.43|103.03|105.39|102.99|0
1651572260000|2022-05-03 10:04:20|105.33|102.93|105.33|102.93|105.49|103.09|105.33|102.93|0
1651572270000|2022-05-03 10:04:30|105.38|102.98|105.43|103.03|105.43|103.03|105.33|102.93|0
1651572280000|2022-05-03 10:04:40|105.28|102.88|105.23|102.83|105.28|102.88|105.18|102.78|0
1651572290000|2022-05-03 10:04:50|105.18|102.78|105.33|102.93|105.33|102.93|105.18|102.78|0
1651572300000|2022-05-03 10:05:00|105.28|102.88|105.28|102.88|105.38|102.98|105.28|102.88|0
1651572310000|2022-05-03 10:05:10|105.23|102.83|105.07|102.67|105.23|102.83|105.07|102.67|0
1651572320000|2022-05-03 10:05:20|104.81|102.41|104.76|102.36|104.87|102.47|104.76|102.36|0
1651572330000|2022-05-03 10:05:30|104.81|102.41|104.87|102.47|104.92|102.52|104.81|102.41|0
1651572340000|2022-05-03 10:05:40|104.76|102.36|104.76|102.36|104.81|102.41|104.76|102.36|0
1651572350000|2022-05-03 10:05:50|104.71|102.31|104.87|102.47|104.87|102.47|104.71|102.31|0
1651572360000|2022-05-03 10:06:00|104.56|102.16|104.56|102.16|104.56|102.16|104.56|102.16|0
1651572370000|2022-05-03 10:06:10|104.45|102.05|104.55|102.15|104.55|102.15|104.45|102.05|0
1651572380000|2022-05-03 10:06:20|104.5|102.1|104.5|102.1|104.5|102.1|104.5|102.1|0
1651572390000|2022-05-03 10:06:30|104.45|102.05|104.35|101.95|104.45|102.05|104.35|101.95|0
1651572400000|2022-05-03 10:06:40|104.4|102|104.45|102.05|104.5|102.1|104.4|102|0
1651572410000|2022-05-03 10:06:50|104.4|102|104.66|102.26|104.66|102.26|104.4|102|0
1651572420000|2022-05-03 10:07:00|104.24|101.84|104.24|101.84|104.24|101.84|104.14|101.74|0
1651572430000|2022-05-03 10:07:10|104.19|101.79|104.04|101.64|104.19|101.79|104.04|101.64|0
1651572440000|2022-05-03 10:07:20|104.09|101.69|104.14|101.74|104.14|101.74|104.09|101.69|0
1651572450000|2022-05-03 10:07:30|104.04|101.64|103.83|101.43|104.04|101.64|103.83|101.43|0
1651572460000|2022-05-03 10:07:40|103.78|101.38|104.04|101.64|104.04|101.64|103.78|101.38|0
1651572470000|2022-05-03 10:07:50|103.94|101.54|103.93|101.53|103.94|101.54|103.88|101.48|0
1651572480000|2022-05-03 10:08:00|103.98|101.58|104.14|101.74|104.14|101.74|103.98|101.58|0
1651572490000|2022-05-03 10:08:10|104.19|101.79|104.19|101.79|104.19|101.79|104.19|101.79|0
1651572500000|2022-05-03 10:08:20|104.14|101.74|104.29|101.89|104.35|101.95|104.14|101.74|0
1651572510000|2022-05-03 10:08:30|104.35|101.95|104.4|102|104.45|102.05|104.35|101.95|0
1651572520000|2022-05-03 10:08:40|104.35|101.95|104.29|101.89|104.35|101.95|104.29|101.89|0
1651572530000|2022-05-03 10:08:50|104.4|102|104.35|101.95|104.4|102|104.35|101.95|0
1651572540000|2022-05-03 10:09:00|104.24|101.84|104.29|101.89|104.29|101.89|104.24|101.84|0
1651572550000|2022-05-03 10:09:10|104.24|101.84|104.55|102.15|104.55|102.15|104.24|101.84|0
1651572560000|2022-05-03 10:09:20|104.5|102.1|104.5|102.1|104.5|102.1|104.45|102.05|0
1651572570000|2022-05-03 10:09:30|104.55|102.15|104.34|101.94|104.55|102.15|104.34|101.94|0
1651572580000|2022-05-03 10:09:40|104.45|102.05|104.39|101.99|104.45|102.05|104.34|101.94|0
1651572590000|2022-05-03 10:09:50|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1651572600000|2022-05-03 10:10:00|104.39|101.99|104.55|102.15|104.55|102.15|104.39|101.99|0
1651572610000|2022-05-03 10:10:10|104.24|101.84|104.34|101.94|104.34|101.94|104.24|101.84|0
1651572620000|2022-05-03 10:10:20|104.29|101.89|103.62|101.22|104.29|101.89|103.62|101.22|0
1651572630000|2022-05-03 10:10:30|103.83|101.43|103.83|101.43|103.83|101.43|103.83|101.43|0
1651572640000|2022-05-03 10:10:40|103.93|101.53|103.98|101.58|104.03|101.63|103.93|101.53|0
1651572650000|2022-05-03 10:10:50|103.93|101.53|103.93|101.53|103.93|101.53|103.83|101.43|0
1651572660000|2022-05-03 10:11:00|103.88|101.48|103.88|101.48|103.88|101.48|103.88|101.48|0
1651572670000|2022-05-03 10:11:10|104.03|101.63|104.14|101.74|104.24|101.84|104.03|101.63|0
1651572680000|2022-05-03 10:11:20|104.19|101.79|103.98|101.58|104.19|101.79|103.98|101.58|0
1651572690000|2022-05-03 10:11:30|103.83|101.43|103.88|101.48|103.88|101.48|103.73|101.33|0
1651572700000|2022-05-03 10:11:40|103.73|101.33|103.62|101.22|103.73|101.33|103.62|101.22|0
1651572710000|2022-05-03 10:11:50|103.31|100.91|103.31|100.91|103.31|100.91|103.21|100.81|0
1651572720000|2022-05-03 10:12:00|103.21|100.81|103.26|100.86|103.31|100.91|103.21|100.81|0
1651572730000|2022-05-03 10:12:10|103.42|101.02|103.52|101.12|103.62|101.22|103.42|101.02|0
1651572740000|2022-05-03 10:12:20|103.47|101.07|103.47|101.07|103.47|101.07|103.47|101.07|0
1651572750000|2022-05-03 10:12:30|103.42|101.02|103.77|101.37|103.77|101.37|103.42|101.02|0
1651572760000|2022-05-03 10:12:40|103.72|101.32|103.83|101.43|103.88|101.48|103.72|101.32|0
1651572770000|2022-05-03 10:12:50|103.88|101.48|104.14|101.74|104.14|101.74|103.88|101.48|0
1651572780000|2022-05-03 10:13:00|104.24|101.84|103.98|101.58|104.24|101.84|103.98|101.58|0
1651572790000|2022-05-03 10:13:10|103.93|101.53|104.13|101.73|104.18|101.78|103.93|101.53|0
1651572800000|2022-05-03 10:13:20|104.24|101.84|104.44|102.04|104.44|102.04|104.24|101.84|0
1651572810000|2022-05-03 10:13:30|104.39|101.99|104.55|102.15|104.55|102.15|104.34|101.94|0
1651572820000|2022-05-03 10:13:40|104.65|102.25|104.6|102.2|104.65|102.25|104.6|102.2|0
1651572830000|2022-05-03 10:13:50|104.55|102.15|104.55|102.15|104.55|102.15|104.55|102.15|0
1651572840000|2022-05-03 10:14:00|104.49|102.09|104.44|102.04|104.55|102.15|104.44|102.04|0
1651572850000|2022-05-03 10:14:10|104.55|102.15|104.75|102.35|104.75|102.35|104.55|102.15|0
1651572860000|2022-05-03 10:14:20|104.7|102.3|105.01|102.61|105.01|102.61|104.7|102.3|0
1651572870000|2022-05-03 10:14:30|104.96|102.56|104.86|102.46|104.96|102.56|104.86|102.46|0
1651572880000|2022-05-03 10:14:40|104.75|102.35|104.6|102.2|104.75|102.35|104.6|102.2|0
1651572890000|2022-05-03 10:14:50|104.65|102.25|104.65|102.25|104.65|102.25|104.65|102.25|0
1651572900000|2022-05-03 10:15:00|104.59|102.19|104.49|102.09|104.59|102.19|104.49|102.09|0
1651572910000|2022-05-03 10:15:10|104.55|102.15|104.59|102.19|104.59|102.19|104.55|102.15|0
1651572920000|2022-05-03 10:15:20|104.65|102.25|104.8|102.4|104.85|102.45|104.65|102.25|0
1651572930000|2022-05-03 10:15:30|104.85|102.45|104.75|102.35|104.85|102.45|104.75|102.35|0
1651572940000|2022-05-03 10:15:40|104.65|102.25|104.65|102.25|104.65|102.25|104.65|102.25|0
1651572950000|2022-05-03 10:15:50|104.7|102.3|104.65|102.25|104.7|102.3|104.65|102.25|0
1651572960000|2022-05-03 10:16:00|104.7|102.3|104.54|102.14|104.7|102.3|104.54|102.14|0
1651572970000|2022-05-03 10:16:10|104.44|102.04|104.54|102.14|104.54|102.14|104.39|101.99|0
1651572980000|2022-05-03 10:16:20|104.44|102.04|104.23|101.83|104.44|102.04|104.23|101.83|0
1651572990000|2022-05-03 10:16:30|104.18|101.78|104.23|101.83|104.23|101.83|104.18|101.78|0
1651573000000|2022-05-03 10:16:40|104.18|101.78|104.13|101.73|104.18|101.78|104.13|101.73|0
1651573010000|2022-05-03 10:16:50|104.18|101.78|104.18|101.78|104.18|101.78|104.13|101.73|0
1651573020000|2022-05-03 10:17:00|104.13|101.73|104.13|101.73|104.13|101.73|104.03|101.63|0
1651573030000|2022-05-03 10:17:10|104.08|101.68|104.23|101.83|104.23|101.83|104.08|101.68|0
1651573050000|2022-05-03 10:17:30|104.28|101.88|104.13|101.73|104.28|101.88|104.08|101.68|0
1651573060000|2022-05-03 10:17:40|104.23|101.83|104.18|101.78|104.23|101.83|104.18|101.78|0
1651573070000|2022-05-03 10:17:50|104.08|101.68|104.03|101.63|104.08|101.68|104.03|101.63|0
1651573080000|2022-05-03 10:18:00|103.97|101.57|104.03|101.63|104.03|101.63|103.97|101.57|0
1651573090000|2022-05-03 10:18:10|103.72|101.32|103.72|101.32|103.72|101.32|103.72|101.32|0
1651573100000|2022-05-03 10:18:20|103.82|101.42|103.62|101.22|103.82|101.42|103.56|101.16|0
1651573110000|2022-05-03 10:18:30|103.56|101.16|103.62|101.22|103.72|101.32|103.56|101.16|0
1651573120000|2022-05-03 10:18:40|103.56|101.16|103.56|101.16|103.56|101.16|103.51|101.11|0
1651573130000|2022-05-03 10:18:50|103.51|101.11|103.61|101.21|103.61|101.21|103.51|101.11|0
1651573140000|2022-05-03 10:19:00|103.66|101.26|103.72|101.32|103.72|101.32|103.66|101.26|0
1651573150000|2022-05-03 10:19:10|103.77|101.37|103.82|101.42|103.82|101.42|103.72|101.32|0
1651573160000|2022-05-03 10:19:20|103.87|101.47|103.61|101.21|103.87|101.47|103.61|101.21|0
1651573170000|2022-05-03 10:19:30|103.46|101.06|103.31|100.91|103.46|101.06|103.31|100.91|0
1651573180000|2022-05-03 10:19:40|103.2|100.8|103.2|100.8|103.2|100.8|103.2|100.8|0
1651573190000|2022-05-03 10:19:50|103.15|100.75|103.2|100.8|103.2|100.8|103.15|100.75|0
1651573200000|2022-05-03 10:20:00|103.1|100.7|103.1|100.7|103.1|100.7|103.1|100.7|0
1651573210000|2022-05-03 10:20:10|102.79|100.39|102.9|100.5|102.9|100.5|102.74|100.34|0
1651573220000|2022-05-03 10:20:20|102.79|100.39|102.79|100.39|102.79|100.39|102.69|100.29|0
1651573230000|2022-05-03 10:20:30|102.69|100.29|102.69|100.29|102.79|100.39|102.59|100.19|0
1651573240000|2022-05-03 10:20:40|102.84|100.44|102.74|100.34|102.84|100.44|102.74|100.34|0
1651573250000|2022-05-03 10:20:50|102.69|100.29|102.59|100.19|102.84|100.44|102.59|100.19|0
1651573260000|2022-05-03 10:21:00|102.49|100.09|102.69|100.29|102.69|100.29|102.49|100.09|0
1651573270000|2022-05-03 10:21:10|102.74|100.34|102.74|100.34|102.74|100.34|102.74|100.34|0
1651573280000|2022-05-03 10:21:20|102.69|100.29|102.59|100.19|102.69|100.29|102.59|100.19|0
1651573290000|2022-05-03 10:21:30|102.64|100.24|102.59|100.19|102.64|100.24|102.59|100.19|0
1651573300000|2022-05-03 10:21:40|102.54|100.14|102.74|100.34|102.74|100.34|102.54|100.14|0
1651573310000|2022-05-03 10:21:50|102.79|100.39|102.59|100.19|102.79|100.39|102.59|100.19|0
1651573320000|2022-05-03 10:22:00|102.28|99.88|101.88|99.48|102.38|99.98|101.77|99.37|0
1651573330000|2022-05-03 10:22:10|101.82|99.42|101.77|99.37|101.82|99.42|101.52|99.12|0
1651573340000|2022-05-03 10:22:20|102.08|99.68|101.98|99.58|102.08|99.68|101.98|99.58|0
1651573350000|2022-05-03 10:22:30|102.03|99.63|102.43|100.03|102.43|100.03|101.98|99.58|0
1651573360000|2022-05-03 10:22:40|102.49|100.09|102.18|99.78|102.49|100.09|102.18|99.78|0
1651573370000|2022-05-03 10:22:50|102.23|99.83|102.59|100.19|102.59|100.19|102.23|99.83|0
1651573380000|2022-05-03 10:23:00|102.49|100.09|102.59|100.19|102.59|100.19|102.49|100.09|0
1651573390000|2022-05-03 10:23:10|102.53|100.13|102.49|100.09|102.59|100.19|102.38|99.98|0
1651573400000|2022-05-03 10:23:20|102.38|99.98|102.03|99.63|102.38|99.98|102.03|99.63|0
1651573410000|2022-05-03 10:23:30|101.87|99.47|101.47|99.07|101.87|99.47|101.47|99.07|0
1651573420000|2022-05-03 10:23:40|101.57|99.17|101.37|98.97|101.57|99.17|101.37|98.97|0
1651573430000|2022-05-03 10:23:50|101.42|99.02|101.42|99.02|101.42|99.02|101.42|99.02|0
1651573440000|2022-05-03 10:24:00|101.57|99.17|101.67|99.27|101.77|99.37|101.57|99.17|0
1651573450000|2022-05-03 10:24:10|101.31|98.91|101.27|98.87|101.37|98.97|101.27|98.87|0
1651573460000|2022-05-03 10:24:20|101.37|98.97|101.37|98.97|101.37|98.97|101.37|98.97|0
1651573470000|2022-05-03 10:24:30|101.47|99.07|101.82|99.42|101.82|99.42|101.47|99.07|0
1651573480000|2022-05-03 10:24:40|101.72|99.32|101.87|99.47|101.87|99.47|101.72|99.32|0
1651573490000|2022-05-03 10:24:50|101.82|99.42|101.77|99.37|101.87|99.47|101.77|99.37|0
1651573500000|2022-05-03 10:25:00|101.52|99.12|101.57|99.17|101.57|99.17|101.52|99.12|0
1651573510000|2022-05-03 10:25:10|101.52|99.12|101.47|99.07|101.62|99.22|101.47|99.07|0
1651573520000|2022-05-03 10:25:20|101.52|99.12|101.67|99.27|101.67|99.27|101.52|99.12|0
1651573530000|2022-05-03 10:25:30|101.72|99.32|101.77|99.37|101.77|99.37|101.67|99.27|0
1651573540000|2022-05-03 10:25:40|101.72|99.32|101.52|99.12|101.72|99.32|101.52|99.12|0
1651573550000|2022-05-03 10:25:50|101.37|98.97|101.37|98.97|101.37|98.97|101.37|98.97|0
1651573560000|2022-05-03 10:26:00|101.16|98.76|100.66|98.26|101.16|98.76|100.66|98.26|0
1651573570000|2022-05-03 10:26:10|100.26|97.86|100.4|98|100.56|98.16|100.26|97.86|0
1651573580000|2022-05-03 10:26:20|100.56|98.16|100.56|98.16|100.56|98.16|100.56|98.16|0
1651573590000|2022-05-03 10:26:30|100.61|98.21|100.56|98.16|100.66|98.26|100.56|98.16|0
1651573600000|2022-05-03 10:26:40|100.66|98.26|100.36|97.96|100.66|98.26|100.36|97.96|0
1651573610000|2022-05-03 10:26:50|100.16|97.76|100|97.6|100.2|97.8|99.95|97.55|0
1651573620000|2022-05-03 10:27:00|99.85|97.45|99.95|97.55|99.95|97.55|99.8|97.4|0
1651573630000|2022-05-03 10:27:10|99.75|97.35|99.65|97.25|99.75|97.35|99.65|97.25|0
1651573640000|2022-05-03 10:27:20|99.85|97.45|99.65|97.25|99.95|97.55|99.65|97.25|0
1651573650000|2022-05-03 10:27:30|99.55|97.15|99.05|96.65|99.55|97.15|99|96.6|0
1651573660000|2022-05-03 10:27:40|99.35|96.95|99.45|97.05|99.65|97.25|99.35|96.95|0
1651573670000|2022-05-03 10:27:50|99.7|97.3|99.25|96.85|99.75|97.35|99.25|96.85|0
1651573680000|2022-05-03 10:28:00|99.45|97.05|99.85|97.45|99.85|97.45|99.45|97.05|0
1651573690000|2022-05-03 10:28:10|99.95|97.55|99.65|97.25|99.95|97.55|99.65|97.25|0
1651573700000|2022-05-03 10:28:20|99.55|97.15|99.65|97.25|99.65|97.25|99.55|97.15|0
1651573710000|2022-05-03 10:28:30|99.75|97.35|99.75|97.35|99.75|97.35|99.75|97.35|0
1651573720000|2022-05-03 10:28:40|99.8|97.4|99.7|97.3|99.85|97.45|99.7|97.3|0
1651573730000|2022-05-03 10:28:50|99.85|97.45|99.75|97.35|99.85|97.45|99.65|97.25|0
1651573740000|2022-05-03 10:29:00|99.8|97.4|99.65|97.25|99.8|97.4|99.65|97.25|0
1651573750000|2022-05-03 10:29:10|99.55|97.15|99.45|97.05|99.55|97.15|99.35|96.95|0
1651573760000|2022-05-03 10:29:20|99.6|97.2|99.55|97.15|99.6|97.2|99.55|97.15|0
1651573770000|2022-05-03 10:29:30|99.45|97.05|99.35|96.95|99.45|97.05|99.3|96.9|0
1651573780000|2022-05-03 10:29:40|99.25|96.85|99.55|97.15|99.55|97.15|99.25|96.85|0
1651573790000|2022-05-03 10:29:50|99.5|97.1|99.5|97.1|99.5|97.1|99.5|97.1|0
1651573800000|2022-05-03 10:30:00|99.35|96.95|99.25|96.85|99.35|96.95|99.25|96.85|0
1651573810000|2022-05-03 10:30:10|99.3|96.9|99.3|96.9|99.35|96.95|99.3|96.9|0
1651573820000|2022-05-03 10:30:20|99.45|97.05|99.45|97.05|99.55|97.15|99.45|97.05|0
1651573830000|2022-05-03 10:30:30|99.35|96.95|99.35|96.95|99.4|97|99.35|96.95|0
1651573840000|2022-05-03 10:30:40|99.4|97|98.95|96.55|99.4|97|98.85|96.45|0
1651573850000|2022-05-03 10:30:50|99.1|96.7|98.75|96.35|99.2|96.8|98.75|96.35|0
1651573860000|2022-05-03 10:31:00|98.6|96.2|97.96|95.56|98.6|96.2|97.96|95.56|0
1651573870000|2022-05-03 10:31:10|98.06|95.66|97.96|95.56|98.06|95.66|97.96|95.56|0
1651573880000|2022-05-03 10:31:20|97.86|95.46|97.46|95.06|97.86|95.46|97.37|94.97|0
1651573890000|2022-05-03 10:31:30|97.76|95.36|97.56|95.16|97.76|95.36|97.56|95.16|0
1651573900000|2022-05-03 10:31:40|97.46|95.06|97.66|95.26|97.66|95.26|97.46|95.06|0
1651573910000|2022-05-03 10:31:50|97.56|95.16|97.86|95.46|97.86|95.46|97.56|95.16|0
1651573920000|2022-05-03 10:32:00|97.76|95.36|97.46|95.06|97.76|95.36|97.46|95.06|0
1651573930000|2022-05-03 10:32:10|97.56|95.16|97.96|95.56|97.96|95.56|97.56|95.16|0
1651573940000|2022-05-03 10:32:20|97.86|95.46|98.06|95.66|98.06|95.66|97.81|95.41|0
1651573950000|2022-05-03 10:32:30|98.4|96|98.45|96.05|98.45|96.05|98.4|96|0
1651573960000|2022-05-03 10:32:40|98.35|95.95|98.45|96.05|98.45|96.05|98.35|95.95|0
1651573970000|2022-05-03 10:32:50|98.55|96.15|98.6|96.2|98.6|96.2|98.55|96.15|0
1651573980000|2022-05-03 10:33:00|98.45|96.05|98.45|96.05|98.55|96.15|98.45|96.05|0
1651573990000|2022-05-03 10:33:10|98.55|96.15|98.45|96.05|98.55|96.15|98.45|96.05|0
1651574000000|2022-05-03 10:33:20|98.5|96.1|98.65|96.25|98.65|96.25|98.5|96.1|0
1651574010000|2022-05-03 10:33:30|98.85|96.45|98.65|96.25|98.85|96.45|98.6|96.2|0
1651574020000|2022-05-03 10:33:40|98.75|96.35|98.7|96.3|98.75|96.35|98.7|96.3|0
1651574030000|2022-05-03 10:33:50|98.75|96.35|98.45|96.05|98.75|96.35|98.4|96|0
1651574040000|2022-05-03 10:34:00|98.4|96|98.35|95.95|98.4|96|98.35|95.95|0
1651574060000|2022-05-03 10:34:20|98.55|96.15|98.55|96.15|98.55|96.15|98.3|95.9|0
1651574070000|2022-05-03 10:34:30|98.75|96.35|98.7|96.3|98.85|96.45|98.7|96.3|0
1651574080000|2022-05-03 10:34:40|98.65|96.25|98.7|96.3|98.7|96.3|98.65|96.25|0
1651574090000|2022-05-03 10:34:50|98.65|96.25|98.75|96.35|98.75|96.35|98.65|96.25|0
1651574100000|2022-05-03 10:35:00|98.85|96.45|98.9|96.5|98.95|96.55|98.85|96.45|0
1651574110000|2022-05-03 10:35:10|98.95|96.55|98.89|96.49|98.99|96.59|98.85|96.45|0
1651574120000|2022-05-03 10:35:20|98.95|96.55|98.8|96.4|98.95|96.55|98.75|96.35|0
1651574130000|2022-05-03 10:35:30|98.89|96.49|98.75|96.35|98.89|96.49|98.75|96.35|0
1651574140000|2022-05-03 10:35:40|98.7|96.3|98.6|96.2|98.7|96.3|98.6|96.2|0
1651574150000|2022-05-03 10:35:50|98.55|96.15|98.35|95.95|98.55|96.15|98.35|95.95|0
1651574160000|2022-05-03 10:36:00|98.05|95.65|98.05|95.65|98.05|95.65|98.05|95.65|0
1651574170000|2022-05-03 10:36:10|98.3|95.9|98.45|96.05|98.45|96.05|98.3|95.9|0
1651574180000|2022-05-03 10:36:20|98.35|95.95|98.4|96|98.4|96|98.35|95.95|0
1651574190000|2022-05-03 10:36:30|98.35|95.95|98.4|96|98.45|96.05|98.25|95.85|0
1651574200000|2022-05-03 10:36:40|98.55|96.15|98.65|96.25|98.65|96.25|98.55|96.15|0
1651574210000|2022-05-03 10:36:50|98.55|96.15|98.59|96.19|98.59|96.19|98.55|96.15|0
1651574220000|2022-05-03 10:37:00|98.75|96.35|98.94|96.54|98.94|96.54|98.75|96.35|0
1651574230000|2022-05-03 10:37:10|99.14|96.74|99.04|96.64|99.14|96.74|98.94|96.54|0
1651574240000|2022-05-03 10:37:20|99.09|96.69|99.09|96.69|99.14|96.74|99.09|96.69|0
1651574250000|2022-05-03 10:37:30|99.14|96.74|98.89|96.49|99.14|96.74|98.89|96.49|0
1651574260000|2022-05-03 10:37:40|98.99|96.59|98.94|96.54|99.34|96.94|98.94|96.54|0
1651574270000|2022-05-03 10:37:50|98.99|96.59|99.09|96.69|99.14|96.74|98.99|96.59|0
1651574280000|2022-05-03 10:38:00|99.04|96.64|99.09|96.69|99.09|96.69|98.99|96.59|0
1651574290000|2022-05-03 10:38:10|99.24|96.84|99.24|96.84|99.29|96.89|99.24|96.84|0
1651574300000|2022-05-03 10:38:20|99.44|97.04|99.04|96.64|99.44|97.04|99.04|96.64|0
1651574310000|2022-05-03 10:38:30|99.14|96.74|99.24|96.84|99.24|96.84|99.09|96.69|0
1651574320000|2022-05-03 10:38:40|99.14|96.74|99.14|96.74|99.14|96.74|99.04|96.64|0
1651574330000|2022-05-03 10:38:50|99.24|96.84|99.24|96.84|99.44|97.04|99.24|96.84|0
1651574340000|2022-05-03 10:39:00|98.94|96.54|98.84|96.44|98.99|96.59|98.84|96.44|0
1651574350000|2022-05-03 10:39:10|99.04|96.64|99.04|96.64|99.04|96.64|98.94|96.54|0
1651574360000|2022-05-03 10:39:20|98.74|96.34|98.74|96.34|98.79|96.39|98.74|96.34|0
1651574370000|2022-05-03 10:39:30|98.64|96.24|98.64|96.24|98.64|96.24|98.45|96.05|0
1651574380000|2022-05-03 10:39:40|98.74|96.34|98.64|96.24|98.74|96.34|98.59|96.19|0
1651574390000|2022-05-03 10:39:50|98.74|96.34|98.54|96.14|98.74|96.34|98.54|96.14|0
1651574400000|2022-05-03 10:40:00|98.64|96.24|98.69|96.29|98.69|96.29|98.64|96.24|0
1651574410000|2022-05-03 10:40:10|98.74|96.34|98.79|96.39|98.84|96.44|98.74|96.34|0
1651574420000|2022-05-03 10:40:20|98.74|96.34|98.64|96.24|98.84|96.44|98.64|96.24|0
1651574430000|2022-05-03 10:40:30|98.39|95.99|98.54|96.14|98.54|96.14|98.39|95.99|0
1651574440000|2022-05-03 10:40:40|98.49|96.09|98.39|95.99|98.49|96.09|98.34|95.94|0
1651574450000|2022-05-03 10:40:50|98.15|95.75|97.9|95.5|98.15|95.75|97.9|95.5|0
1651574460000|2022-05-03 10:41:00|98|95.6|98.15|95.75|98.15|95.75|97.95|95.55|0
1651574470000|2022-05-03 10:41:10|98.19|95.79|98.24|95.84|98.24|95.84|98.15|95.75|0
1651574480000|2022-05-03 10:41:20|98.34|95.94|98.34|95.94|98.34|95.94|98.29|95.89|0
1651574490000|2022-05-03 10:41:30|98.29|95.89|98.09|95.69|98.29|95.89|98.09|95.69|0
1651574500000|2022-05-03 10:41:40|98.05|95.65|98.05|95.65|98.15|95.75|98.05|95.65|0
1651574510000|2022-05-03 10:41:50|97.99|95.59|97.75|95.35|97.99|95.59|97.75|95.35|0
1651574520000|2022-05-03 10:42:00|97.65|95.25|97.5|95.1|97.8|95.4|97.5|95.1|0
1651574530000|2022-05-03 10:42:10|97.45|95.05|97.26|94.86|97.45|95.05|97.26|94.86|0
1651574540000|2022-05-03 10:42:20|97.16|94.76|97.45|95.05|97.45|95.05|97.16|94.76|0
1651574550000|2022-05-03 10:42:30|97.3|94.9|97.45|95.05|97.45|95.05|97.3|94.9|0
1651574560000|2022-05-03 10:42:40|97.55|95.15|97.55|95.15|97.6|95.2|97.55|95.15|0
1651574570000|2022-05-03 10:42:50|97.6|95.2|97.26|94.86|97.6|95.2|97.26|94.86|0
1651574580000|2022-05-03 10:43:00|97.2|94.8|97.16|94.76|97.2|94.8|97.16|94.76|0
1651574590000|2022-05-03 10:43:10|97.2|94.8|97.16|94.76|97.35|94.95|97.16|94.76|0
1651574600000|2022-05-03 10:43:20|97.26|94.86|97.25|94.85|97.26|94.86|97.2|94.8|0
1651574610000|2022-05-03 10:43:30|97.2|94.8|97.16|94.76|97.2|94.8|97.11|94.71|0
1651574620000|2022-05-03 10:43:40|97.3|94.9|97.45|95.05|97.45|95.05|97.3|94.9|0
1651574630000|2022-05-03 10:43:50|97.2|94.8|97.25|94.85|97.25|94.85|97.2|94.8|0
1651574640000|2022-05-03 10:44:00|97.35|94.95|96.96|94.56|97.45|95.05|96.96|94.56|0
1651574650000|2022-05-03 10:44:10|96.86|94.46|97.16|94.76|97.16|94.76|96.86|94.46|0
1651574660000|2022-05-03 10:44:20|97.25|94.85|96.96|94.56|97.25|94.85|96.96|94.56|0
1651574670000|2022-05-03 10:44:30|96.81|94.41|96.61|94.21|96.81|94.41|96.57|94.17|0
1651574680000|2022-05-03 10:44:40|96.47|94.07|96.57|94.17|96.57|94.17|96.37|93.97|0
1651574690000|2022-05-03 10:44:50|96.52|94.12|96.08|93.68|96.52|94.12|96.03|93.63|0
1651574700000|2022-05-03 10:45:00|95.88|93.48|95.88|93.48|95.88|93.48|95.88|93.48|0
1651574710000|2022-05-03 10:45:10|95.98|93.58|95.88|93.48|95.98|93.58|95.88|93.48|0
1651574720000|2022-05-03 10:45:20|95.83|93.43|95.64|93.24|95.83|93.43|95.64|93.24|0
1651574730000|2022-05-03 10:45:30|95.69|93.29|95.69|93.29|95.78|93.38|95.69|93.29|0
1651574740000|2022-05-03 10:45:40|95.59|93.19|95.3|92.9|95.59|93.19|95.3|92.9|0
1651574750000|2022-05-03 10:45:50|95.39|92.99|95.59|93.19|95.59|93.19|95.39|92.99|0
1651574760000|2022-05-03 10:46:00|95.49|93.09|95.49|93.09|95.59|93.19|95.49|93.09|0
1651574770000|2022-05-03 10:46:10|95.69|93.29|95.49|93.09|95.69|93.29|95.49|93.09|0
1651574780000|2022-05-03 10:46:20|95.54|93.14|95.59|93.19|95.59|93.19|95.54|93.14|0
1651574790000|2022-05-03 10:46:30|95.69|93.29|95.69|93.29|95.69|93.29|95.63|93.23|0
1651574800000|2022-05-03 10:46:40|95.73|93.33|95.78|93.38|95.88|93.48|95.73|93.33|0
1651574810000|2022-05-03 10:46:50|95.88|93.48|95.78|93.38|95.88|93.48|95.78|93.38|0
1651574820000|2022-05-03 10:47:00|95.59|93.19|95.49|93.09|95.59|93.19|95.49|93.09|0
1651574830000|2022-05-03 10:47:10|95.44|93.04|95.39|92.99|95.44|93.04|95.39|92.99|0
1651574840000|2022-05-03 10:47:20|95.3|92.9|95.39|92.99|95.39|92.99|95.3|92.9|0
1651574850000|2022-05-03 10:47:30|95.49|93.09|95.24|92.84|95.49|93.09|95.24|92.84|0
1651574860000|2022-05-03 10:47:40|95.3|92.9|95.39|92.99|95.39|92.99|95.3|92.9|0
1651574870000|2022-05-03 10:47:50|95.49|93.09|95.39|92.99|95.49|93.09|95.39|92.99|0
1651574880000|2022-05-03 10:48:00|95.29|92.89|95.29|92.89|95.29|92.89|95.29|92.89|0
1651574890000|2022-05-03 10:48:10|95.24|92.84|95.29|92.89|95.29|92.89|95.24|92.84|0
1651574900000|2022-05-03 10:48:20|95.39|92.99|95.39|92.99|95.39|92.99|95.39|92.99|0
1651574910000|2022-05-03 10:48:30|95.34|92.94|95.39|92.99|95.39|92.99|95.29|92.89|0
1651574920000|2022-05-03 10:48:40|95.34|92.94|95.2|92.8|95.34|92.94|95.2|92.8|0
1651574930000|2022-05-03 10:48:50|95.29|92.89|95.63|93.23|95.63|93.23|95.2|92.8|0
1651574940000|2022-05-03 10:49:00|95.78|93.38|95.68|93.28|95.78|93.38|95.63|93.23|0
1651574950000|2022-05-03 10:49:10|95.53|93.13|95.58|93.18|95.58|93.18|95.53|93.13|0
1651574960000|2022-05-03 10:49:20|95.53|93.13|95.39|92.99|95.53|93.13|95.39|92.99|0
1651574970000|2022-05-03 10:49:30|95.44|93.04|95.58|93.18|95.58|93.18|95.44|93.04|0
1651574980000|2022-05-03 10:49:40|95.39|92.99|95.68|93.28|95.68|93.28|95.29|92.89|0
1651574990000|2022-05-03 10:49:50|95.73|93.33|96.17|93.77|96.17|93.77|95.73|93.33|0
1651575000000|2022-05-03 10:50:00|95.97|93.57|95.92|93.52|95.97|93.57|95.92|93.52|0
1651575010000|2022-05-03 10:50:10|95.88|93.48|95.97|93.57|95.97|93.57|95.88|93.48|0
1651575030000|2022-05-03 10:50:30|95.68|93.28|95.29|92.89|95.68|93.28|95.29|92.89|0
1651575040000|2022-05-03 10:50:40|95.24|92.84|95.29|92.89|95.29|92.89|95.24|92.84|0
1651575050000|2022-05-03 10:50:50|95.19|92.79|95.19|92.79|95.19|92.79|95.14|92.74|0
1651575060000|2022-05-03 10:51:00|95.24|92.84|94.95|92.55|95.24|92.84|94.95|92.55|0
1651575070000|2022-05-03 10:51:10|95.1|92.7|95.19|92.79|95.29|92.89|95.1|92.7|0
1651575080000|2022-05-03 10:51:20|95.24|92.84|95.34|92.94|95.43|93.03|95.24|92.84|0
1651575090000|2022-05-03 10:51:30|95.39|92.99|95.19|92.79|95.39|92.99|95.19|92.79|0
1651575100000|2022-05-03 10:51:40|95.34|92.94|95.49|93.09|95.49|93.09|95.34|92.94|0
1651575110000|2022-05-03 10:51:50|95.39|92.99|95.24|92.84|95.39|92.99|95.19|92.79|0
1651575120000|2022-05-03 10:52:00|95.19|92.79|95.19|92.79|95.19|92.79|95.14|92.74|0
1651575130000|2022-05-03 10:52:10|95.34|92.94|95.29|92.89|95.34|92.94|95.29|92.89|0
1651575140000|2022-05-03 10:52:20|95.24|92.84|95.68|93.28|95.68|93.28|95.24|92.84|0
1651575150000|2022-05-03 10:52:30|95.58|93.18|95.58|93.18|95.58|93.18|95.58|93.18|0
1651575160000|2022-05-03 10:52:40|95.68|93.28|95.82|93.42|95.97|93.57|95.68|93.28|0
1651575170000|2022-05-03 10:52:50|96.07|93.67|96.36|93.96|96.41|94.01|96.07|93.67|0
1651575180000|2022-05-03 10:53:00|96.41|94.01|96.46|94.06|96.46|94.06|96.41|94.01|0
1651575190000|2022-05-03 10:53:10|96.56|94.16|96.56|94.16|96.56|94.16|96.56|94.16|0
1651575200000|2022-05-03 10:53:20|96.6|94.2|96.6|94.2|96.6|94.2|96.6|94.2|0
1651575210000|2022-05-03 10:53:30|96.65|94.25|96.6|94.2|96.65|94.25|96.6|94.2|0
1651575220000|2022-05-03 10:53:40|96.65|94.25|96.75|94.35|96.75|94.35|96.56|94.16|0
1651575240000|2022-05-03 10:54:00|96.65|94.25|96.56|94.16|96.65|94.25|96.56|94.16|0
1651575250000|2022-05-03 10:54:10|96.6|94.2|96.36|93.96|96.6|94.2|96.36|93.96|0
1651575260000|2022-05-03 10:54:20|96.46|94.06|96.65|94.25|96.65|94.25|96.46|94.06|0
1651575280000|2022-05-03 10:54:40|96.75|94.35|96.75|94.35|96.75|94.35|96.75|94.35|0
1651575290000|2022-05-03 10:54:50|96.85|94.45|96.85|94.45|96.85|94.45|96.8|94.4|0
1651575300000|2022-05-03 10:55:00|96.9|94.5|96.9|94.5|96.9|94.5|96.85|94.45|0
1651575310000|2022-05-03 10:55:10|96.95|94.55|96.95|94.55|96.95|94.55|96.85|94.45|0
1651575320000|2022-05-03 10:55:20|96.85|94.45|97.05|94.65|97.05|94.65|96.85|94.45|0
1651575330000|2022-05-03 10:55:30|97.09|94.69|97.05|94.65|97.09|94.69|97.05|94.65|0
1651575350000|2022-05-03 10:55:50|97.04|94.64|97.09|94.69|97.24|94.84|97.04|94.64|0
1651575360000|2022-05-03 10:56:00|97.14|94.74|97.04|94.64|97.14|94.74|96.99|94.59|0
1651575370000|2022-05-03 10:56:10|97.09|94.69|97.04|94.64|97.09|94.69|97.04|94.64|0
1651575380000|2022-05-03 10:56:20|96.99|94.59|96.95|94.55|96.99|94.59|96.95|94.55|0
1651575390000|2022-05-03 10:56:30|96.99|94.59|96.89|94.49|96.99|94.59|96.89|94.49|0
1651575400000|2022-05-03 10:56:40|96.85|94.45|96.85|94.45|96.85|94.45|96.75|94.35|0
1651575410000|2022-05-03 10:56:50|96.8|94.4|96.75|94.35|96.8|94.4|96.65|94.25|0
1651575420000|2022-05-03 10:57:00|96.65|94.25|96.7|94.3|96.7|94.3|96.65|94.25|0
1651575430000|2022-05-03 10:57:10|96.75|94.35|96.85|94.45|96.85|94.45|96.7|94.3|0
1651575440000|2022-05-03 10:57:20|96.8|94.4|96.85|94.45|96.85|94.45|96.6|94.2|0
1651575450000|2022-05-03 10:57:30|96.89|94.49|96.94|94.54|96.94|94.54|96.89|94.49|0
1651575460000|2022-05-03 10:57:40|96.89|94.49|96.94|94.54|96.94|94.54|96.89|94.49|0
1651575470000|2022-05-03 10:57:50|96.85|94.45|96.85|94.45|96.85|94.45|96.85|94.45|0
1651575480000|2022-05-03 10:58:00|96.75|94.35|96.75|94.35|96.75|94.35|96.75|94.35|0
1651575490000|2022-05-03 10:58:10|96.7|94.3|96.7|94.3|96.7|94.3|96.7|94.3|0
1651575500000|2022-05-03 10:58:20|96.85|94.45|96.79|94.39|96.89|94.49|96.79|94.39|0
1651575510000|2022-05-03 10:58:30|96.75|94.35|96.79|94.39|96.79|94.39|96.7|94.3|0
1651575520000|2022-05-03 10:58:40|96.85|94.45|97.04|94.64|97.04|94.64|96.79|94.39|0
1651575530000|2022-05-03 10:58:50|97.09|94.69|97.14|94.74|97.14|94.74|97.09|94.69|0
1651575540000|2022-05-03 10:59:00|96.99|94.59|97.14|94.74|97.14|94.74|96.94|94.54|0
1651575550000|2022-05-03 10:59:10|97.24|94.84|97.04|94.64|97.24|94.84|97.04|94.64|0
1651575560000|2022-05-03 10:59:20|97.09|94.69|97.19|94.79|97.24|94.84|97.09|94.69|0
1651575570000|2022-05-03 10:59:30|97.14|94.74|96.94|94.54|97.24|94.84|96.94|94.54|0
1651575580000|2022-05-03 10:59:40|97.04|94.64|97.04|94.64|97.04|94.64|97.04|94.64|0
1651575590000|2022-05-03 10:59:50|96.99|94.59|96.94|94.54|97.04|94.64|96.94|94.54|0
1651575600000|2022-05-03 11:00:00|96.99|94.59|97.24|94.84|97.24|94.84|96.99|94.59|0
1651575610000|2022-05-03 11:00:10|97.14|94.74|97.24|94.84|97.24|94.84|97.14|94.74|0
1651575620000|2022-05-03 11:00:20|97.14|94.74|97.14|94.74|97.14|94.74|97.14|94.74|0
1651575630000|2022-05-03 11:00:30|96.94|94.54|96.94|94.54|96.94|94.54|96.94|94.54|0
1651575640000|2022-05-03 11:00:40|97.04|94.64|97.04|94.64|97.14|94.74|96.94|94.54|0
1651575650000|2022-05-03 11:00:50|96.94|94.54|97.14|94.74|97.14|94.74|96.94|94.54|0
1651575660000|2022-05-03 11:01:00|97.09|94.69|97.04|94.64|97.09|94.69|97.04|94.64|0
1651575670000|2022-05-03 11:01:10|96.94|94.54|96.99|94.59|96.99|94.59|96.94|94.54|0
1651575680000|2022-05-03 11:01:20|97.04|94.64|96.84|94.44|97.04|94.64|96.84|94.44|0
1651575690000|2022-05-03 11:01:30|96.74|94.34|96.65|94.25|96.74|94.34|96.65|94.25|0
1651575700000|2022-05-03 11:01:40|96.74|94.34|96.65|94.25|96.74|94.34|96.65|94.25|0
1651575710000|2022-05-03 11:01:50|96.74|94.34|96.69|94.29|96.74|94.34|96.69|94.29|0
1651575720000|2022-05-03 11:02:00|96.55|94.15|96.65|94.25|96.65|94.25|96.55|94.15|0
1651575730000|2022-05-03 11:02:10|96.55|94.15|96.59|94.19|96.59|94.19|96.55|94.15|0
1651575740000|2022-05-03 11:02:20|96.55|94.15|96.55|94.15|96.55|94.15|96.55|94.15|0
1651575750000|2022-05-03 11:02:30|96.65|94.25|96.65|94.25|96.74|94.34|96.65|94.25|0
1651575760000|2022-05-03 11:02:40|96.64|94.24|96.64|94.24|96.74|94.34|96.64|94.24|0
1651575770000|2022-05-03 11:02:50|96.45|94.05|96.35|93.95|96.45|94.05|96.25|93.85|0
1651575780000|2022-05-03 11:03:00|96.45|94.05|96.45|94.05|96.55|94.15|96.45|94.05|0
1651575790000|2022-05-03 11:03:10|96.55|94.15|96.64|94.24|96.64|94.24|96.55|94.15|0
1651575800000|2022-05-03 11:03:20|96.55|94.15|96.59|94.19|96.59|94.19|96.55|94.15|0
1651575810000|2022-05-03 11:03:30|96.69|94.29|96.94|94.54|96.94|94.54|96.69|94.29|0
1651575820000|2022-05-03 11:03:40|96.84|94.44|96.84|94.44|96.84|94.44|96.79|94.39|0
1651575830000|2022-05-03 11:03:50|96.94|94.54|96.79|94.39|96.94|94.54|96.79|94.39|0
1651575840000|2022-05-03 11:04:00|96.84|94.44|96.84|94.44|96.89|94.49|96.84|94.44|0
1651575850000|2022-05-03 11:04:10|96.79|94.39|96.64|94.24|96.79|94.39|96.64|94.24|0
1651575860000|2022-05-03 11:04:20|96.55|94.15|96.25|93.85|96.55|94.15|96.25|93.85|0
1651575870000|2022-05-03 11:04:30|96.84|94.44|96.84|94.44|96.84|94.44|96.84|94.44|0
1651575880000|2022-05-03 11:04:40|96.94|94.54|96.94|94.54|96.94|94.54|96.94|94.54|0
1651575890000|2022-05-03 11:04:50|97.04|94.64|96.94|94.54|97.04|94.64|96.94|94.54|0
1651575900000|2022-05-03 11:05:00|99.63|97.23|97.83|95.43|99.63|97.23|96.71|94.31|0
1651575910000|2022-05-03 11:05:10|97.93|95.53|97.93|95.53|97.93|95.53|97.93|95.53|0
1651575920000|2022-05-03 11:05:20|97.27|94.87|97.37|94.97|97.37|94.97|97.27|94.87|0
1651575930000|2022-05-03 11:05:30|97.27|94.87|97.27|94.87|97.27|94.87|97.27|94.87|0
1651575940000|2022-05-03 11:05:40|97.37|94.97|97.37|94.97|97.37|94.97|97.27|94.87|0
1651575950000|2022-05-03 11:05:50|97.27|94.87|96.97|94.57|97.27|94.87|96.97|94.57|0
1651575960000|2022-05-03 11:06:00|97.02|94.62|96.97|94.57|97.02|94.62|96.97|94.57|0
1651575970000|2022-05-03 11:06:10|96.88|94.48|96.97|94.57|96.97|94.57|96.88|94.48|0
1651575980000|2022-05-03 11:06:20|96.78|94.38|96.68|94.28|96.78|94.38|96.68|94.28|0
1651575990000|2022-05-03 11:06:30|96.58|94.18|96.78|94.38|96.78|94.38|96.58|94.18|0
1651576000000|2022-05-03 11:06:40|96.88|94.48|97.07|94.67|97.07|94.67|96.88|94.48|0
1651576010000|2022-05-03 11:06:50|97.17|94.77|97.17|94.77|97.17|94.77|97.17|94.77|0
1651576020000|2022-05-03 11:07:00|97.07|94.67|97.07|94.67|97.17|94.77|97.07|94.67|0
1651576030000|2022-05-03 11:07:10|97.17|94.77|96.78|94.38|97.17|94.77|96.68|94.28|0
1651576040000|2022-05-03 11:07:20|96.87|94.47|96.97|94.57|96.97|94.57|96.87|94.47|0
1651576050000|2022-05-03 11:07:30|97.07|94.67|97.17|94.77|97.17|94.77|97.07|94.67|0
1651576060000|2022-05-03 11:07:40|96.97|94.57|96.97|94.57|96.97|94.57|96.87|94.47|0
1651576070000|2022-05-03 11:07:50|97.07|94.67|97.07|94.67|97.07|94.67|97.07|94.67|0
1651576080000|2022-05-03 11:08:00|96.97|94.57|96.97|94.57|97.07|94.67|96.97|94.57|0
1651576090000|2022-05-03 11:08:10|97.02|94.62|97.02|94.62|97.02|94.62|97.02|94.62|0
1651576100000|2022-05-03 11:08:20|96.97|94.57|96.58|94.18|96.97|94.57|96.58|94.18|0
1651576110000|2022-05-03 11:08:30|96.48|94.08|96.38|93.98|96.48|94.08|96.38|93.98|0
1651576120000|2022-05-03 11:08:40|96.48|94.08|96.48|94.08|96.48|94.08|96.38|93.98|0
1651576130000|2022-05-03 11:08:50|96.38|93.98|96.48|94.08|96.48|94.08|96.38|93.98|0
1651576140000|2022-05-03 11:09:00|96.58|94.18|96.68|94.28|96.68|94.28|96.58|94.18|0
1651576150000|2022-05-03 11:09:10|96.63|94.23|96.68|94.28|96.68|94.28|96.63|94.23|0
1651576160000|2022-05-03 11:09:20|96.48|94.08|96.48|94.08|96.48|94.08|96.48|94.08|0
1651576170000|2022-05-03 11:09:30|96.38|93.98|96.28|93.88|96.38|93.98|96.28|93.88|0
1651576180000|2022-05-03 11:09:40|96.38|93.98|96.58|94.18|96.58|94.18|96.38|93.98|0
1651576190000|2022-05-03 11:09:50|96.68|94.28|96.68|94.28|96.68|94.28|96.68|94.28|0
1651576210000|2022-05-03 11:10:10|96.72|94.32|96.92|94.52|96.92|94.52|96.72|94.32|0
1651576220000|2022-05-03 11:10:20|96.68|94.28|96.77|94.37|96.77|94.37|96.68|94.28|0
1651576230000|2022-05-03 11:10:30|96.92|94.52|97.17|94.77|97.26|94.86|96.92|94.52|0
1651576240000|2022-05-03 11:10:40|97.26|94.86|97.26|94.86|97.26|94.86|97.26|94.86|0
1651576250000|2022-05-03 11:10:50|97.36|94.96|97.41|95.01|97.41|95.01|97.36|94.96|0
1651576260000|2022-05-03 11:11:00|97.36|94.96|97.41|95.01|97.46|95.06|97.36|94.96|0
1651576270000|2022-05-03 11:11:10|97.36|94.96|97.36|94.96|97.36|94.96|97.36|94.96|0
1651576290000|2022-05-03 11:11:30|97.46|95.06|97.46|95.06|97.46|95.06|97.46|95.06|0
1651576300000|2022-05-03 11:11:40|97.26|94.86|97.16|94.76|97.26|94.86|97.16|94.76|0
1651576310000|2022-05-03 11:11:50|97.07|94.67|97.07|94.67|97.07|94.67|97.07|94.67|0
1651576320000|2022-05-03 11:12:00|97.16|94.76|96.58|94.18|97.16|94.76|96.58|94.18|0
1651576330000|2022-05-03 11:12:10|96.67|94.27|96.28|93.88|96.67|94.27|96.28|93.88|0
1651576340000|2022-05-03 11:12:20|96.23|93.83|96.28|93.88|96.28|93.88|96.18|93.78|0
1651576350000|2022-05-03 11:12:30|96.38|93.98|96.38|93.98|96.38|93.98|96.38|93.98|0
1651576360000|2022-05-03 11:12:40|96.48|94.08|96.38|93.98|96.48|94.08|96.38|93.98|0
1651576370000|2022-05-03 11:12:50|96.18|93.78|95.99|93.59|96.18|93.78|95.99|93.59|0
1651576380000|2022-05-03 11:13:00|96.09|93.69|96.33|93.93|96.33|93.93|96.09|93.69|0
1651576390000|2022-05-03 11:13:10|96.18|93.78|96.23|93.83|96.23|93.83|96.18|93.78|0
1651576400000|2022-05-03 11:13:20|96.28|93.88|96.48|94.08|96.48|94.08|96.23|93.83|0
1651576410000|2022-05-03 11:13:30|96.57|94.17|96.77|94.37|96.77|94.37|96.57|94.17|0
1651576420000|2022-05-03 11:13:40|96.87|94.47|97.06|94.66|97.06|94.66|96.87|94.47|0
1651576430000|2022-05-03 11:13:50|97.01|94.61|96.97|94.57|97.01|94.61|96.97|94.57|0
1651576440000|2022-05-03 11:14:00|96.77|94.37|96.77|94.37|96.87|94.47|96.77|94.37|0
1651576450000|2022-05-03 11:14:10|96.87|94.47|96.97|94.57|96.97|94.57|96.87|94.47|0
1651576460000|2022-05-03 11:14:20|96.91|94.51|96.96|94.56|96.97|94.57|96.91|94.51|0
1651576470000|2022-05-03 11:14:30|97.06|94.66|97.06|94.66|97.06|94.66|97.06|94.66|0
1651576480000|2022-05-03 11:14:40|97.01|94.61|97.06|94.66|97.06|94.66|96.96|94.56|0
1651576490000|2022-05-03 11:14:50|97.11|94.71|97.06|94.66|97.16|94.76|97.06|94.66|0
1651576500000|2022-05-03 11:15:00|97.26|94.86|97.26|94.86|97.26|94.86|97.16|94.76|0
1651576510000|2022-05-03 11:15:10|97.16|94.76|97.16|94.76|97.16|94.76|97.16|94.76|0
1651576520000|2022-05-03 11:15:20|97.21|94.81|97.26|94.86|97.26|94.86|97.21|94.81|0
1651576530000|2022-05-03 11:15:30|97.31|94.91|97.4|95|97.4|95|97.26|94.86|0
1651576540000|2022-05-03 11:15:40|97.46|95.06|97.26|94.86|97.46|95.06|97.26|94.86|0
1651576550000|2022-05-03 11:15:50|97.36|94.96|97.26|94.86|97.36|94.96|97.26|94.86|0
1651576560000|2022-05-03 11:16:00|97.31|94.91|97.16|94.76|97.31|94.91|97.06|94.66|0
1651576570000|2022-05-03 11:16:10|97.11|94.71|97.16|94.76|97.26|94.86|97.06|94.66|0
1651576580000|2022-05-03 11:16:20|97.3|94.9|97.36|94.96|97.36|94.96|97.26|94.86|0
1651576590000|2022-05-03 11:16:30|97.26|94.86|97.3|94.9|97.3|94.9|97.26|94.86|0
1651576600000|2022-05-03 11:16:40|97.26|94.86|97.36|94.96|97.36|94.96|97.26|94.86|0
1651576610000|2022-05-03 11:16:50|97.26|94.86|97.16|94.76|97.26|94.86|97.16|94.76|0
1651576620000|2022-05-03 11:17:00|97.26|94.86|96.77|94.37|97.26|94.86|96.77|94.37|0
1651576630000|2022-05-03 11:17:10|96.67|94.27|96.77|94.37|96.77|94.37|96.67|94.27|0
1651576640000|2022-05-03 11:17:20|96.67|94.27|96.77|94.37|96.77|94.37|96.67|94.27|0
1651576650000|2022-05-03 11:17:30|96.86|94.46|97.16|94.76|97.16|94.76|96.86|94.46|0
1651576660000|2022-05-03 11:17:40|97.26|94.86|97.01|94.61|97.26|94.86|97.01|94.61|0
1651576670000|2022-05-03 11:17:50|97.06|94.66|97.01|94.61|97.06|94.66|96.86|94.46|0
1651576680000|2022-05-03 11:18:00|96.91|94.51|96.81|94.41|96.91|94.51|96.81|94.41|0
1651576690000|2022-05-03 11:18:10|96.76|94.36|96.76|94.36|96.86|94.46|96.76|94.36|0
1651576700000|2022-05-03 11:18:20|96.81|94.41|96.86|94.46|96.86|94.46|96.76|94.36|0
1651576710000|2022-05-03 11:18:30|97.01|94.61|96.96|94.56|97.01|94.61|96.96|94.56|0
1651576720000|2022-05-03 11:18:40|96.86|94.46|96.81|94.41|96.86|94.46|96.81|94.41|0
1651576730000|2022-05-03 11:18:50|96.67|94.27|96.67|94.27|96.67|94.27|96.62|94.22|0
1651576740000|2022-05-03 11:19:00|96.76|94.36|97.06|94.66|97.16|94.76|96.76|94.36|0
1651576750000|2022-05-03 11:19:10|96.96|94.56|97.06|94.66|97.06|94.66|96.96|94.56|0
1651576760000|2022-05-03 11:19:20|96.96|94.56|96.76|94.36|96.96|94.56|96.76|94.36|0
1651576770000|2022-05-03 11:19:30|96.61|94.21|96.57|94.17|96.61|94.21|96.57|94.17|0
1651576780000|2022-05-03 11:19:40|96.61|94.21|96.57|94.17|96.67|94.27|96.57|94.17|0
1651576790000|2022-05-03 11:19:50|96.52|94.12|96.47|94.07|96.52|94.12|96.47|94.07|0
1651576800000|2022-05-03 11:20:00|96.57|94.17|96.47|94.07|96.76|94.36|96.47|94.07|0
1651576810000|2022-05-03 11:20:10|96.37|93.97|96.27|93.87|96.37|93.97|96.27|93.87|0
1651576820000|2022-05-03 11:20:20|96.32|93.92|96.27|93.87|96.47|94.07|96.27|93.87|0
1651576830000|2022-05-03 11:20:30|96.18|93.78|96.22|93.82|96.27|93.87|96.18|93.78|0
1651576840000|2022-05-03 11:20:40|96.18|93.78|96.03|93.63|96.18|93.78|96.03|93.63|0
1651576850000|2022-05-03 11:20:50|96.08|93.68|95.98|93.58|96.08|93.68|95.98|93.58|0
1651576860000|2022-05-03 11:21:00|95.93|93.53|96.08|93.68|96.08|93.68|95.88|93.48|0
1651576870000|2022-05-03 11:21:10|96.12|93.72|96.08|93.68|96.12|93.72|96.08|93.68|0
1651576880000|2022-05-03 11:21:20|96.12|93.72|96.47|94.07|96.57|94.17|96.08|93.68|0
1651576890000|2022-05-03 11:21:30|96.37|93.97|96.32|93.92|96.37|93.97|96.27|93.87|0
1651576900000|2022-05-03 11:21:40|96.37|93.97|96.47|94.07|96.57|94.17|96.37|93.97|0
1651576910000|2022-05-03 11:21:50|96.42|94.02|96.47|94.07|96.47|94.07|96.37|93.97|0
1651576920000|2022-05-03 11:22:00|96.37|93.97|96.56|94.16|96.56|94.16|96.37|93.97|0
1651576930000|2022-05-03 11:22:10|96.66|94.26|96.86|94.46|96.86|94.46|96.66|94.26|0
1651576940000|2022-05-03 11:22:20|96.76|94.36|96.76|94.36|96.76|94.36|96.76|94.36|0
1651576950000|2022-05-03 11:22:30|96.71|94.31|96.76|94.36|96.76|94.36|96.71|94.31|0
1651576960000|2022-05-03 11:22:40|96.91|94.51|96.96|94.56|96.96|94.56|96.91|94.51|0
1651576970000|2022-05-03 11:22:50|97.05|94.65|97.1|94.7|97.1|94.7|97.05|94.65|0
1651576980000|2022-05-03 11:23:00|97.15|94.75|97.15|94.75|97.15|94.75|97.15|94.75|0
1651576990000|2022-05-03 11:23:10|97.1|94.7|97.05|94.65|97.1|94.7|97.05|94.65|0
1651577000000|2022-05-03 11:23:20|97.1|94.7|97.15|94.75|97.15|94.75|97|94.6|0
1651577010000|2022-05-03 11:23:30|97.05|94.65|97.15|94.75|97.15|94.75|97.05|94.65|0
1651577020000|2022-05-03 11:23:40|97.25|94.85|97.15|94.75|97.25|94.85|97.15|94.75|0
1651577030000|2022-05-03 11:23:50|97.05|94.65|97.05|94.65|97.15|94.75|96.95|94.55|0
1651577050000|2022-05-03 11:24:10|97.15|94.75|97.25|94.85|97.25|94.85|97.15|94.75|0
1651577060000|2022-05-03 11:24:20|97.3|94.9|97.35|94.95|97.35|94.95|97.3|94.9|0
1651577070000|2022-05-03 11:24:30|97.39|94.99|97.39|94.99|97.45|95.05|97.35|94.95|0
1651577080000|2022-05-03 11:24:40|97.45|95.05|97.45|95.05|97.45|95.05|97.45|95.05|0
1651577100000|2022-05-03 11:25:00|97.54|95.14|97.54|95.14|97.54|95.14|97.54|95.14|0
1651577110000|2022-05-03 11:25:10|97.15|94.75|97.35|94.95|97.35|94.95|97.15|94.75|0
1651577120000|2022-05-03 11:25:20|97.3|94.9|97.05|94.65|97.3|94.9|97.05|94.65|0
1651577130000|2022-05-03 11:25:30|96.86|94.46|97.15|94.75|97.15|94.75|96.85|94.45|0
1651577140000|2022-05-03 11:25:40|97.05|94.65|97.29|94.89|97.35|94.95|97.05|94.65|0
1651577150000|2022-05-03 11:25:50|97.25|94.85|97.25|94.85|97.35|94.95|97.25|94.85|0
1651577160000|2022-05-03 11:26:00|97.35|94.95|97.15|94.75|97.35|94.95|97.15|94.75|0
1651577170000|2022-05-03 11:26:10|97.25|94.85|97.2|94.8|97.29|94.89|97.2|94.8|0
1651577180000|2022-05-03 11:26:20|97.25|94.85|97.15|94.75|97.25|94.85|97.15|94.75|0
1651577190000|2022-05-03 11:26:30|97.2|94.8|97.2|94.8|97.2|94.8|97.2|94.8|0
1651577200000|2022-05-03 11:26:40|97.25|94.85|97.25|94.85|97.25|94.85|97.15|94.75|0
1651577210000|2022-05-03 11:26:50|97.34|94.94|97.34|94.94|97.34|94.94|97.29|94.89|0
1651577220000|2022-05-03 11:27:00|97.39|94.99|97.44|95.04|97.44|95.04|97.39|94.99|0
1651577230000|2022-05-03 11:27:10|97.34|94.94|97.44|95.04|97.44|95.04|97.34|94.94|0
1651577240000|2022-05-03 11:27:20|97.34|94.94|97.34|94.94|97.34|94.94|97.34|94.94|0
1651577250000|2022-05-03 11:27:30|97.25|94.85|97.15|94.75|97.25|94.85|97.15|94.75|0
1651577260000|2022-05-03 11:27:40|97.25|94.85|97.25|94.85|97.25|94.85|97.25|94.85|0
1651577270000|2022-05-03 11:27:50|97.15|94.75|97.44|95.04|97.44|95.04|97.15|94.75|0
1651577280000|2022-05-03 11:28:00|97.34|94.94|97.25|94.85|97.34|94.94|97.25|94.85|0
1651577290000|2022-05-03 11:28:10|97.24|94.84|97.34|94.94|97.34|94.94|97.24|94.84|0
1651577310000|2022-05-03 11:28:30|97.29|94.89|97.34|94.94|97.34|94.94|97.29|94.89|0
1651577320000|2022-05-03 11:28:40|97.24|94.84|97.29|94.89|97.29|94.89|97.24|94.84|0
1651577330000|2022-05-03 11:28:50|97.34|94.94|98.03|95.63|98.13|95.73|97.34|94.94|0
1651577340000|2022-05-03 11:29:00|98.33|95.93|98.73|96.33|98.73|96.33|98.33|95.93|0
1651577350000|2022-05-03 11:29:10|98.83|96.43|98.97|96.57|98.97|96.57|98.83|96.43|0
1651577360000|2022-05-03 11:29:20|99.02|96.62|99.22|96.82|99.22|96.82|99.02|96.62|0
1651577370000|2022-05-03 11:29:30|99.17|96.77|99.22|96.82|99.22|96.82|99.12|96.72|0
1651577380000|2022-05-03 11:29:40|99.17|96.77|99.12|96.72|99.17|96.77|99.12|96.72|0
1651577390000|2022-05-03 11:29:50|99.02|96.62|99.22|96.82|99.22|96.82|99.02|96.62|0
1651577400000|2022-05-03 11:30:00|99.32|96.92|99.22|96.82|99.32|96.92|99.12|96.72|0
1651577410000|2022-05-03 11:30:10|99.17|96.77|99.12|96.72|99.17|96.77|99.12|96.72|0
1651577420000|2022-05-03 11:30:20|99.17|96.77|99.42|97.02|99.42|97.02|99.17|96.77|0
1651577430000|2022-05-03 11:30:30|99.32|96.92|99.42|97.02|99.42|97.02|99.32|96.92|0
1651577440000|2022-05-03 11:30:40|99.52|97.12|99.32|96.92|99.52|97.12|99.32|96.92|0
1651577450000|2022-05-03 11:30:50|99.22|96.82|99.27|96.87|99.27|96.87|99.22|96.82|0
1651577460000|2022-05-03 11:31:00|99.22|96.82|99.22|96.82|99.22|96.82|99.22|96.82|0
1651577470000|2022-05-03 11:31:10|99.32|96.92|99.42|97.02|99.42|97.02|99.27|96.87|0
1651577480000|2022-05-03 11:31:20|99.47|97.07|99.52|97.12|99.52|97.12|99.47|97.07|0
1651577490000|2022-05-03 11:31:30|99.47|97.07|99.82|97.42|99.82|97.42|99.47|97.07|0
1651577500000|2022-05-03 11:31:40|99.62|97.22|100.12|97.72|100.12|97.72|99.62|97.22|0
1651577510000|2022-05-03 11:31:50|100.02|97.62|100.12|97.72|100.12|97.72|100.02|97.62|0
1651577520000|2022-05-03 11:32:00|100.07|97.67|99.92|97.52|100.07|97.67|99.92|97.52|0
1651577530000|2022-05-03 11:32:10|100.22|97.82|100.07|97.67|100.22|97.82|100.07|97.67|0
1651577540000|2022-05-03 11:32:20|100.02|97.62|99.92|97.52|100.12|97.72|99.92|97.52|0
1651577550000|2022-05-03 11:32:30|100.02|97.62|100.12|97.72|100.22|97.82|100.02|97.62|0
1651577560000|2022-05-03 11:32:40|100.22|97.82|100.22|97.82|100.22|97.82|100.12|97.72|0
1651577570000|2022-05-03 11:32:50|100.02|97.62|100.17|97.77|100.22|97.82|99.92|97.52|0
1651577580000|2022-05-03 11:33:00|100.12|97.72|100.12|97.72|100.22|97.82|100.12|97.72|0
1651577590000|2022-05-03 11:33:10|100.22|97.82|99.92|97.52|100.22|97.82|99.92|97.52|0
1651577610000|2022-05-03 11:33:30|99.52|97.12|99.52|97.12|99.57|97.17|99.52|97.12|0
1651577620000|2022-05-03 11:33:40|99.12|96.72|99.12|96.72|99.12|96.72|99.02|96.62|0
1651577630000|2022-05-03 11:33:50|99.22|96.82|99.17|96.77|99.22|96.82|99.17|96.77|0
1651577640000|2022-05-03 11:34:00|99.12|96.72|98.97|96.57|99.12|96.72|98.97|96.57|0
1651577650000|2022-05-03 11:34:10|98.72|96.32|98.72|96.32|98.82|96.42|98.72|96.32|0
1651577660000|2022-05-03 11:34:20|98.62|96.22|98.72|96.32|98.72|96.32|98.62|96.22|0
1651577670000|2022-05-03 11:34:30|98.62|96.22|98.52|96.12|98.62|96.22|98.47|96.07|0
1651577680000|2022-05-03 11:34:40|98.62|96.22|98.52|96.12|98.62|96.22|98.52|96.12|0
1651577690000|2022-05-03 11:34:50|98.62|96.22|98.52|96.12|98.62|96.22|98.52|96.12|0
1651577700000|2022-05-03 11:35:00|98.62|96.22|98.72|96.32|98.72|96.32|98.62|96.22|0
1651577710000|2022-05-03 11:35:10|98.67|96.27|98.82|96.42|98.82|96.42|98.67|96.27|0
1651577720000|2022-05-03 11:35:20|98.87|96.47|98.92|96.52|99.02|96.62|98.87|96.47|0
1651577730000|2022-05-03 11:35:30|98.97|96.57|99.02|96.62|99.02|96.62|98.97|96.57|0
1651577740000|2022-05-03 11:35:40|98.92|96.52|98.72|96.32|98.92|96.52|98.72|96.32|0
1651577750000|2022-05-03 11:35:50|98.62|96.22|98.67|96.27|98.67|96.27|98.62|96.22|0
1651577760000|2022-05-03 11:36:00|98.62|96.22|98.57|96.17|98.62|96.22|98.57|96.17|0
1651577770000|2022-05-03 11:36:10|98.62|96.22|98.57|96.17|98.62|96.22|98.42|96.02|0
1651577780000|2022-05-03 11:36:20|98.62|96.22|98.62|96.22|98.62|96.22|98.62|96.22|0
1651577790000|2022-05-03 11:36:30|98.77|96.37|98.52|96.12|98.77|96.37|98.52|96.12|0
1651577800000|2022-05-03 11:36:40|98.62|96.22|98.37|95.97|98.62|96.22|98.37|95.97|0
1651577810000|2022-05-03 11:36:50|98.32|95.92|98.42|96.02|98.52|96.12|98.32|95.92|0
1651577820000|2022-05-03 11:37:00|98.47|96.07|98.62|96.22|98.62|96.22|98.47|96.07|0
1651577830000|2022-05-03 11:37:10|98.57|96.17|98.52|96.12|98.57|96.17|98.52|96.12|0
1651577840000|2022-05-03 11:37:20|98.72|96.32|99.02|96.62|99.02|96.62|98.72|96.32|0
1651577850000|2022-05-03 11:37:30|99.12|96.72|98.92|96.52|99.12|96.72|98.92|96.52|0
1651577860000|2022-05-03 11:37:40|98.86|96.46|98.86|96.46|98.86|96.46|98.86|96.46|0
1651577870000|2022-05-03 11:37:50|98.92|96.52|98.92|96.52|98.92|96.52|98.86|96.46|0
1651577880000|2022-05-03 11:38:00|98.82|96.42|98.92|96.52|98.92|96.52|98.82|96.42|0
1651577890000|2022-05-03 11:38:10|98.96|96.56|98.72|96.32|98.96|96.56|98.72|96.32|0
1651577900000|2022-05-03 11:38:20|98.66|96.26|98.72|96.32|98.72|96.32|98.62|96.22|0
1651577910000|2022-05-03 11:38:30|98.76|96.36|98.62|96.22|98.76|96.36|98.57|96.17|0
1651577920000|2022-05-03 11:38:40|98.66|96.26|98.62|96.22|98.66|96.26|98.62|96.22|0
1651577930000|2022-05-03 11:38:50|98.72|96.32|98.72|96.32|98.76|96.36|98.72|96.32|0
1651577940000|2022-05-03 11:39:00|98.62|96.22|98.56|96.16|98.62|96.22|98.56|96.16|0
1651577950000|2022-05-03 11:39:10|98.52|96.12|98.52|96.12|98.52|96.12|98.47|96.07|0
1651577960000|2022-05-03 11:39:20|98.47|96.07|98.52|96.12|98.52|96.12|98.47|96.07|0
1651577980000|2022-05-03 11:39:40|98.42|96.02|98.62|96.22|98.62|96.22|98.42|96.02|0
1651577990000|2022-05-03 11:39:50|98.56|96.16|98.71|96.31|98.71|96.31|98.56|96.16|0
1651578000000|2022-05-03 11:40:00|98.66|96.26|98.81|96.41|98.81|96.41|98.62|96.22|0
1651578010000|2022-05-03 11:40:10|98.96|96.56|98.91|96.51|98.96|96.56|98.71|96.31|0
1651578020000|2022-05-03 11:40:20|98.71|96.31|98.62|96.22|98.71|96.31|98.62|96.22|0
1651578030000|2022-05-03 11:40:30|98.61|96.21|98.61|96.21|98.61|96.21|98.52|96.12|0
1651578040000|2022-05-03 11:40:40|98.66|96.26|98.71|96.31|98.71|96.31|98.66|96.26|0
1651578050000|2022-05-03 11:40:50|98.81|96.41|98.81|96.41|98.81|96.41|98.81|96.41|0
1651578060000|2022-05-03 11:41:00|98.91|96.51|99.06|96.66|99.06|96.66|98.91|96.51|0
1651578070000|2022-05-03 11:41:10|99.01|96.61|99.26|96.86|99.26|96.86|99.01|96.61|0
1651578080000|2022-05-03 11:41:20|99.21|96.81|99.11|96.71|99.21|96.81|99.11|96.71|0
1651578090000|2022-05-03 11:41:30|99.16|96.76|99.21|96.81|99.21|96.81|99.11|96.71|0
1651578100000|2022-05-03 11:41:40|99.16|96.76|99.21|96.81|99.21|96.81|99.16|96.76|0
1651578110000|2022-05-03 11:41:50|99.31|96.91|99.21|96.81|99.51|97.11|99.21|96.81|0
1651578120000|2022-05-03 11:42:00|99.41|97.01|99.31|96.91|99.41|97.01|99.31|96.91|0
1651578130000|2022-05-03 11:42:10|99.41|97.01|99.61|97.21|99.61|97.21|99.41|97.01|0
1651578150000|2022-05-03 11:42:30|99.71|97.31|99.71|97.31|99.71|97.31|99.71|97.31|0
1651578160000|2022-05-03 11:42:40|99.61|97.21|99.61|97.21|99.61|97.21|99.61|97.21|0
1651578170000|2022-05-03 11:42:50|99.71|97.31|99.71|97.31|99.71|97.31|99.71|97.31|0
1651578180000|2022-05-03 11:43:00|99.81|97.41|99.71|97.31|99.81|97.41|99.71|97.31|0
1651578190000|2022-05-03 11:43:10|99.61|97.21|99.61|97.21|99.61|97.21|99.61|97.21|0
1651578200000|2022-05-03 11:43:20|99.46|97.06|99.56|97.16|99.56|97.16|99.46|97.06|0
1651578210000|2022-05-03 11:43:30|99.51|97.11|99.61|97.21|99.61|97.21|99.51|97.11|0
1651578220000|2022-05-03 11:43:40|99.71|97.31|99.71|97.31|99.71|97.31|99.71|97.31|0
1651578230000|2022-05-03 11:43:50|99.81|97.41|99.71|97.31|99.81|97.41|99.71|97.31|0
1651578240000|2022-05-03 11:44:00|99.81|97.41|99.91|97.51|99.91|97.51|99.81|97.41|0
1651578250000|2022-05-03 11:44:10|99.86|97.46|99.91|97.51|99.91|97.51|99.81|97.41|0
1651578260000|2022-05-03 11:44:20|99.81|97.41|99.71|97.31|99.81|97.41|99.71|97.31|0
1651578270000|2022-05-03 11:44:30|99.61|97.21|99.31|96.91|99.61|97.21|99.31|96.91|0
1651578280000|2022-05-03 11:44:40|99.11|96.71|99.06|96.66|99.11|96.71|99.06|96.66|0
1651578290000|2022-05-03 11:44:50|99.16|96.76|99.11|96.71|99.21|96.81|99.11|96.71|0
1651578320000|2022-05-03 11:45:20|99.01|96.61|99.01|96.61|99.11|96.71|99.01|96.61|0
1651578330000|2022-05-03 11:45:30|98.81|96.41|98.81|96.41|98.86|96.46|98.81|96.41|0
1651578340000|2022-05-03 11:45:40|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1651578350000|2022-05-03 11:45:50|99.15|96.75|99.21|96.81|99.21|96.81|99.11|96.71|0
1651578360000|2022-05-03 11:46:00|99.11|96.71|99.11|96.71|99.21|96.81|99.11|96.71|0
1651578370000|2022-05-03 11:46:10|98.91|96.51|98.95|96.55|99.01|96.61|98.91|96.51|0
1651578380000|2022-05-03 11:46:20|99.01|96.61|99.31|96.91|99.31|96.91|99.01|96.61|0
1651578390000|2022-05-03 11:46:30|99.21|96.81|99.3|96.9|99.3|96.9|99.21|96.81|0
1651578400000|2022-05-03 11:46:40|99.21|96.81|99.3|96.9|99.3|96.9|99.21|96.81|0
1651578410000|2022-05-03 11:46:50|99.25|96.85|99.55|97.15|99.55|97.15|99.25|96.85|0
1651578420000|2022-05-03 11:47:00|99.8|97.4|99.9|97.5|99.9|97.5|99.8|97.4|0
1651578430000|2022-05-03 11:47:10|99.95|97.55|99.8|97.4|99.95|97.55|99.7|97.3|0
1651578440000|2022-05-03 11:47:20|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1651578450000|2022-05-03 11:47:30|99.8|97.4|99.7|97.3|99.8|97.4|99.7|97.3|0
1651578460000|2022-05-03 11:47:40|99.8|97.4|100.1|97.7|100.1|97.7|99.8|97.4|0
1651578470000|2022-05-03 11:47:50|100|97.6|100|97.6|100|97.6|99.9|97.5|0
1651578480000|2022-05-03 11:48:00|99.9|97.5|100|97.6|100|97.6|99.9|97.5|0
1651578490000|2022-05-03 11:48:10|100.1|97.7|100|97.6|100.1|97.7|100|97.6|0
1651578500000|2022-05-03 11:48:20|99.8|97.4|99.9|97.5|99.9|97.5|99.8|97.4|0
1651578510000|2022-05-03 11:48:30|99.8|97.4|100.1|97.7|100.2|97.8|99.8|97.4|0
1651578520000|2022-05-03 11:48:40|99.9|97.5|100.15|97.75|100.15|97.75|99.9|97.5|0
1651578530000|2022-05-03 11:48:50|100.1|97.7|100.3|97.9|100.3|97.9|100.1|97.7|0
1651578540000|2022-05-03 11:49:00|100.4|98|100.4|98|100.4|98|100.4|98|0
1651578550000|2022-05-03 11:49:10|100.3|97.9|100|97.6|100.3|97.9|100|97.6|0
1651578560000|2022-05-03 11:49:20|100.1|97.7|100|97.6|100.1|97.7|100|97.6|0
1651578570000|2022-05-03 11:49:30|99.95|97.55|100|97.6|100|97.6|99.95|97.55|0
1651578580000|2022-05-03 11:49:40|100.1|97.7|100.3|97.9|100.3|97.9|100.1|97.7|0
1651578590000|2022-05-03 11:49:50|100.4|98|100.4|98|100.4|98|100.4|98|0
1651578600000|2022-05-03 11:50:00|100.5|98.1|100.35|97.95|100.5|98.1|100.3|97.9|0
1651578610000|2022-05-03 11:50:10|100.4|98|100.25|97.85|100.4|98|100.25|97.85|0
1651578620000|2022-05-03 11:50:20|100.35|97.95|100.2|97.8|100.35|97.95|100.2|97.8|0
1651578630000|2022-05-03 11:50:30|100.1|97.7|100.2|97.8|100.2|97.8|100.1|97.7|0
1651578640000|2022-05-03 11:50:40|100.4|98|100.3|97.9|100.5|98.1|100.3|97.9|0
1651578650000|2022-05-03 11:50:50|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1651578660000|2022-05-03 11:51:00|100.1|97.7|100|97.6|100.1|97.7|99.9|97.5|0
1651578670000|2022-05-03 11:51:10|99.9|97.5|100|97.6|100|97.6|99.9|97.5|0
1651578680000|2022-05-03 11:51:20|100.2|97.8|100.15|97.75|100.2|97.8|100.1|97.7|0
1651578690000|2022-05-03 11:51:30|100.2|97.8|100.4|98|100.4|98|100.15|97.75|0
1651578700000|2022-05-03 11:51:40|100.6|98.2|100.5|98.1|100.6|98.2|100.5|98.1|0
1651578710000|2022-05-03 11:51:50|100.4|98|100.4|98|100.4|98|100.4|98|0
1651578720000|2022-05-03 11:52:00|100.45|98.05|100.4|98|100.45|98.05|100.4|98|0
1651578730000|2022-05-03 11:52:10|100.45|98.05|100.35|97.95|100.45|98.05|100.35|97.95|0
1651578740000|2022-05-03 11:52:20|100.2|97.8|100.3|97.9|100.3|97.9|100.2|97.8|0
1651578750000|2022-05-03 11:52:30|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1651578760000|2022-05-03 11:52:40|100.3|97.9|100.5|98.1|100.5|98.1|100.3|97.9|0
1651578770000|2022-05-03 11:52:50|100.6|98.2|100.6|98.2|100.6|98.2|100.5|98.1|0
1651578790000|2022-05-03 11:53:10|100.7|98.3|100.7|98.3|100.7|98.3|100.5|98.1|0
1651578800000|2022-05-03 11:53:20|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1651578810000|2022-05-03 11:53:30|100.9|98.5|100.9|98.5|100.9|98.5|100.9|98.5|0
1651578820000|2022-05-03 11:53:40|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1651578830000|2022-05-03 11:53:50|100.6|98.2|100.7|98.3|100.7|98.3|100.6|98.2|0
1651578840000|2022-05-03 11:54:00|100.65|98.25|100.6|98.2|100.65|98.25|100.5|98.1|0
1651578850000|2022-05-03 11:54:10|100.55|98.15|100.5|98.1|100.55|98.15|100.5|98.1|0
1651578860000|2022-05-03 11:54:20|100.6|98.2|100.4|98|100.6|98.2|100.4|98|0
1651578870000|2022-05-03 11:54:30|100.5|98.1|100.6|98.2|100.6|98.2|100.5|98.1|0
1651578880000|2022-05-03 11:54:40|100.65|98.25|100.8|98.4|100.8|98.4|100.65|98.25|0
1651578890000|2022-05-03 11:54:50|100.9|98.5|101.15|98.75|101.15|98.75|100.9|98.5|0
1651578900000|2022-05-03 11:55:00|101|98.6|101.2|98.8|101.2|98.8|101|98.6|0
1651578910000|2022-05-03 11:55:10|101.15|98.75|101.15|98.75|101.15|98.75|101.1|98.7|0
1651578920000|2022-05-03 11:55:20|101.1|98.7|101.35|98.95|101.35|98.95|101.1|98.7|0
1651578930000|2022-05-03 11:55:30|101.4|99|101.4|99|101.61|99.21|101.4|99|0
1651578940000|2022-05-03 11:55:40|101.3|98.9|101.71|99.31|101.71|99.31|101.3|98.9|0
1651578950000|2022-05-03 11:55:50|101.81|99.41|102.01|99.61|102.01|99.61|101.81|99.41|0
1651578960000|2022-05-03 11:56:00|101.91|99.51|101.61|99.21|101.91|99.51|101.61|99.21|0
1651578970000|2022-05-03 11:56:10|101.4|99|101.35|98.95|101.4|99|101.3|98.9|0
1651578980000|2022-05-03 11:56:20|101.3|98.9|101.2|98.8|101.3|98.9|101.2|98.8|0
1651578990000|2022-05-03 11:56:30|101.1|98.7|101.2|98.8|101.2|98.8|101.1|98.7|0
1651579000000|2022-05-03 11:56:40|101.3|98.9|101.1|98.7|101.3|98.9|101.1|98.7|0
1651579010000|2022-05-03 11:56:50|101.15|98.75|101.3|98.9|101.35|98.95|101.1|98.7|0
1651579020000|2022-05-03 11:57:00|101.4|99|101.3|98.9|101.4|99|101.3|98.9|0
1651579030000|2022-05-03 11:57:10|101.6|99.2|101.65|99.25|101.65|99.25|101.6|99.2|0
1651579040000|2022-05-03 11:57:20|101.6|99.2|101.6|99.2|101.71|99.31|101.6|99.2|0
1651579050000|2022-05-03 11:57:30|101.45|99.05|101.4|99|101.45|99.05|101.4|99|0
1651579060000|2022-05-03 11:57:40|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1651579070000|2022-05-03 11:57:50|101.4|99|101.2|98.8|101.4|99|101.2|98.8|0
1651579080000|2022-05-03 11:58:00|101.1|98.7|101.15|98.75|101.2|98.8|101.1|98.7|0
1651579090000|2022-05-03 11:58:10|101.2|98.8|101.4|99|101.4|99|101.2|98.8|0
1651579100000|2022-05-03 11:58:20|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1651579110000|2022-05-03 11:58:30|101.35|98.95|101.4|99|101.4|99|101.35|98.95|0
1651579120000|2022-05-03 11:58:40|101.2|98.8|101.4|99|101.4|99|101.1|98.7|0
1651579130000|2022-05-03 11:58:50|101.35|98.95|101.3|98.9|101.35|98.95|101.3|98.9|0
1651579140000|2022-05-03 11:59:00|101.35|98.95|101.5|99.1|101.5|99.1|101.35|98.95|0
1651579150000|2022-05-03 11:59:10|101.4|99|101.4|99|101.4|99|101.3|98.9|0
1651579160000|2022-05-03 11:59:20|101.5|99.1|101.5|99.1|101.5|99.1|101.5|99.1|0
1651579170000|2022-05-03 11:59:30|101.4|99|101.4|99|101.4|99|101.4|99|0
1651579180000|2022-05-03 11:59:40|101.5|99.1|101.55|99.15|101.55|99.15|101.5|99.1|0
1651579190000|2022-05-03 11:59:50|101.4|99|101.6|99.2|101.6|99.2|101.4|99|0
1651579200000|2022-05-03 12:00:00|101.3|98.9|101.5|99.1|101.5|99.1|101.3|98.9|0
1651579210000|2022-05-03 12:00:10|101.65|99.25|102.01|99.61|102.01|99.61|101.6|99.2|0
1651579220000|2022-05-03 12:00:20|101.91|99.51|101.91|99.51|101.91|99.51|101.8|99.4|0
1651579230000|2022-05-03 12:00:30|102.01|99.61|102.11|99.71|102.11|99.71|102.01|99.61|0
1651579240000|2022-05-03 12:00:40|102.21|99.81|102.06|99.66|102.31|99.91|102.06|99.66|0
1651579250000|2022-05-03 12:00:50|102.01|99.61|102.11|99.71|102.11|99.71|102.01|99.61|0
1651579260000|2022-05-03 12:01:00|102.21|99.81|102.11|99.71|102.26|99.86|102.11|99.71|0
1651579270000|2022-05-03 12:01:10|102.21|99.81|102.31|99.91|102.31|99.91|102.21|99.81|0
1651579280000|2022-05-03 12:01:20|102.36|99.96|102.51|100.11|102.51|100.11|102.36|99.96|0
1651579290000|2022-05-03 12:01:30|102.41|100.01|102.31|99.91|102.41|100.01|102.31|99.91|0
1651579300000|2022-05-03 12:01:40|102.72|100.32|102.62|100.22|102.72|100.32|102.51|100.11|0
1651579310000|2022-05-03 12:01:50|102.72|100.32|102.72|100.32|102.82|100.42|102.72|100.32|0
1651579320000|2022-05-03 12:02:00|102.92|100.52|102.82|100.42|102.92|100.52|102.82|100.42|0
1651579330000|2022-05-03 12:02:10|102.72|100.32|102.62|100.22|102.77|100.37|102.62|100.22|0
1651579340000|2022-05-03 12:02:20|102.51|100.11|102.66|100.26|102.72|100.32|102.51|100.11|0
1651579350000|2022-05-03 12:02:30|102.82|100.42|102.82|100.42|102.82|100.42|102.77|100.37|0
1651579360000|2022-05-03 12:02:40|102.92|100.52|102.82|100.42|102.92|100.52|102.82|100.42|0
1651579370000|2022-05-03 12:02:50|103.13|100.73|103.17|100.77|103.17|100.77|103.02|100.62|0
1651579380000|2022-05-03 12:03:00|103.23|100.83|103.02|100.62|103.23|100.83|103.02|100.62|0
1651579390000|2022-05-03 12:03:10|103.33|100.93|103.23|100.83|103.33|100.93|103.23|100.83|0
1651579400000|2022-05-03 12:03:20|103.07|100.67|103.12|100.72|103.12|100.72|103.07|100.67|0
1651579410000|2022-05-03 12:03:30|103.02|100.62|103.12|100.72|103.12|100.72|103.02|100.62|0
1651579420000|2022-05-03 12:03:40|103.02|100.62|102.87|100.47|103.02|100.62|102.87|100.47|0
1651579430000|2022-05-03 12:03:50|102.82|100.42|102.66|100.26|102.82|100.42|102.61|100.21|0
1651579440000|2022-05-03 12:04:00|102.72|100.32|102.82|100.42|102.82|100.42|102.72|100.32|0
1651579450000|2022-05-03 12:04:10|102.92|100.52|102.97|100.57|102.97|100.57|102.92|100.52|0
1651579460000|2022-05-03 12:04:20|102.92|100.52|102.82|100.42|103.07|100.67|102.82|100.42|0
1651579470000|2022-05-03 12:04:30|102.76|100.36|102.82|100.42|102.82|100.42|102.76|100.36|0
1651579480000|2022-05-03 12:04:40|102.71|100.31|102.82|100.42|102.82|100.42|102.71|100.31|0
1651579490000|2022-05-03 12:04:50|102.87|100.47|102.92|100.52|102.92|100.52|102.87|100.47|0
1651579500000|2022-05-03 12:05:00|103.02|100.62|103.12|100.72|103.12|100.72|103.02|100.62|0
1651579510000|2022-05-03 12:05:10|102.92|100.52|102.82|100.42|102.92|100.52|102.82|100.42|0
1651579520000|2022-05-03 12:05:20|102.86|100.46|102.82|100.42|102.86|100.46|102.71|100.31|0
1651579530000|2022-05-03 12:05:30|102.71|100.31|102.82|100.42|102.82|100.42|102.71|100.31|0
1651579550000|2022-05-03 12:05:50|102.92|100.52|102.92|100.52|102.92|100.52|102.92|100.52|0
1651579570000|2022-05-03 12:06:10|102.71|100.31|102.81|100.41|102.81|100.41|102.71|100.31|0
1651579580000|2022-05-03 12:06:20|102.92|100.52|102.71|100.31|102.92|100.52|102.71|100.31|0
1651579590000|2022-05-03 12:06:30|102.41|100.01|102.41|100.01|102.41|100.01|102.31|99.91|0
1651579600000|2022-05-03 12:06:40|102.51|100.11|102.71|100.31|102.71|100.31|102.51|100.11|0
1651579610000|2022-05-03 12:06:50|102.61|100.21|102.71|100.31|102.71|100.31|102.61|100.21|0
1651579620000|2022-05-03 12:07:00|102.76|100.36|102.61|100.21|102.76|100.36|102.61|100.21|0
1651579630000|2022-05-03 12:07:10|102.51|100.11|102.61|100.21|102.61|100.21|102.41|100.01|0
1651579640000|2022-05-03 12:07:20|102.56|100.16|102.51|100.11|102.61|100.21|102.51|100.11|0
1651579650000|2022-05-03 12:07:30|102.56|100.16|102.51|100.11|102.61|100.21|102.51|100.11|0
1651579660000|2022-05-03 12:07:40|102.3|99.9|102.51|100.11|102.61|100.21|102.3|99.9|0
1651579670000|2022-05-03 12:07:50|102.61|100.21|102.61|100.21|102.61|100.21|102.61|100.21|0
1651579680000|2022-05-03 12:08:00|102.51|100.11|102.51|100.11|102.56|100.16|102.51|100.11|0
1651579700000|2022-05-03 12:08:20|102.61|100.21|102.61|100.21|102.61|100.21|102.61|100.21|0
1651579710000|2022-05-03 12:08:30|102.71|100.31|102.81|100.41|102.81|100.41|102.71|100.31|0
1651579720000|2022-05-03 12:08:40|102.91|100.51|102.81|100.41|102.91|100.51|102.81|100.41|0
1651579730000|2022-05-03 12:08:50|102.71|100.31|102.71|100.31|102.81|100.41|102.71|100.31|0
1651579740000|2022-05-03 12:09:00|102.81|100.41|103.12|100.72|103.12|100.72|102.81|100.41|0
1651579750000|2022-05-03 12:09:10|103.02|100.62|103.02|100.62|103.02|100.62|103.02|100.62|0
1651579760000|2022-05-03 12:09:20|103.12|100.72|103.32|100.92|103.32|100.92|103.12|100.72|0
1651579770000|2022-05-03 12:09:30|103.63|101.23|103.63|101.23|103.84|101.44|103.63|101.23|0
1651579780000|2022-05-03 12:09:40|103.53|101.13|103.47|101.07|103.73|101.33|103.47|101.07|0
1651579790000|2022-05-03 12:09:50|103.32|100.92|103.02|100.62|103.32|100.92|103.02|100.62|0
1651579800000|2022-05-03 12:10:00|103.12|100.72|103.01|100.61|103.12|100.72|103.01|100.61|0
1651579810000|2022-05-03 12:10:10|102.81|100.41|103.12|100.72|103.12|100.72|102.81|100.41|0
1651579820000|2022-05-03 12:10:20|103.01|100.61|103.27|100.87|103.27|100.87|103.01|100.61|0
1651579830000|2022-05-03 12:10:30|103.22|100.82|103.42|101.02|103.42|101.02|103.22|100.82|0
1651579840000|2022-05-03 12:10:40|103.37|100.97|103.53|101.13|103.53|101.13|103.32|100.92|0
1651579850000|2022-05-03 12:10:50|103.63|101.23|103.63|101.23|103.73|101.33|103.63|101.23|0
1651579860000|2022-05-03 12:11:00|103.73|101.33|103.73|101.33|103.73|101.33|103.73|101.33|0
1651579870000|2022-05-03 12:11:10|103.63|101.23|103.78|101.38|103.78|101.38|103.63|101.23|0
1651579880000|2022-05-03 12:11:20|103.73|101.33|103.78|101.38|103.83|101.43|103.73|101.33|0
1651579890000|2022-05-03 12:11:30|103.73|101.33|103.73|101.33|103.88|101.48|103.73|101.33|0
1651579900000|2022-05-03 12:11:40|103.83|101.43|103.83|101.43|103.83|101.43|103.73|101.33|0
1651579910000|2022-05-03 12:11:50|103.94|101.54|103.94|101.54|103.94|101.54|103.94|101.54|0
1651579920000|2022-05-03 12:12:00|103.83|101.43|103.88|101.48|104.04|101.64|103.83|101.43|0
1651579930000|2022-05-03 12:12:10|104.04|101.64|103.83|101.43|104.04|101.64|103.83|101.43|0
1651579940000|2022-05-03 12:12:20|103.93|101.53|104.14|101.74|104.14|101.74|103.93|101.53|0
1651579950000|2022-05-03 12:12:30|104.04|101.64|103.93|101.53|104.04|101.64|103.93|101.53|0
1651579960000|2022-05-03 12:12:40|103.98|101.58|103.93|101.53|103.98|101.58|103.93|101.53|0
1651579970000|2022-05-03 12:12:50|103.83|101.43|103.93|101.53|103.93|101.53|103.83|101.43|0
1651579980000|2022-05-03 12:13:00|103.83|101.43|103.83|101.43|103.93|101.53|103.83|101.43|0
1651579990000|2022-05-03 12:13:10|103.63|101.23|103.73|101.33|103.73|101.33|103.63|101.23|0
1651580000000|2022-05-03 12:13:20|103.83|101.43|103.93|101.53|103.93|101.53|103.78|101.38|0
1651580010000|2022-05-03 12:13:30|103.83|101.43|103.88|101.48|103.93|101.53|103.83|101.43|0
1651580020000|2022-05-03 12:13:40|103.93|101.53|104.04|101.64|104.04|101.64|103.93|101.53|0
1651580030000|2022-05-03 12:13:50|103.98|101.58|104.24|101.84|104.24|101.84|103.98|101.58|0
1651580040000|2022-05-03 12:14:00|104.14|101.74|103.98|101.58|104.14|101.74|103.98|101.58|0
1651580050000|2022-05-03 12:14:10|103.93|101.53|104.08|101.68|104.14|101.74|103.93|101.53|0
1651580060000|2022-05-03 12:14:20|104.04|101.64|104.04|101.64|104.14|101.74|104.04|101.64|0
1651580070000|2022-05-03 12:14:30|103.93|101.53|103.83|101.43|103.93|101.53|103.83|101.43|0
1651580080000|2022-05-03 12:14:40|103.78|101.38|103.67|101.27|103.78|101.38|103.67|101.27|0
1651580090000|2022-05-03 12:14:50|103.62|101.22|103.83|101.43|103.83|101.43|103.62|101.22|0
1651580100000|2022-05-03 12:15:00|104.03|101.63|104.08|101.68|104.14|101.74|104.03|101.63|0
1651580110000|2022-05-03 12:15:10|104.03|101.63|104.03|101.63|104.14|101.74|104.03|101.63|0
1651580120000|2022-05-03 12:15:20|104.14|101.74|104.45|102.05|104.45|102.05|104.14|101.74|0
1651580130000|2022-05-03 12:15:30|104.39|101.99|104.96|102.56|105.17|102.77|104.39|101.99|0
1651580140000|2022-05-03 12:15:40|105.07|102.67|104.86|102.46|105.07|102.67|104.86|102.46|0
1651580150000|2022-05-03 12:15:50|104.96|102.56|104.76|102.36|104.96|102.56|104.76|102.36|0
1651580160000|2022-05-03 12:16:00|104.86|102.46|104.76|102.36|104.86|102.46|104.76|102.36|0
1651580170000|2022-05-03 12:16:10|105.07|102.67|104.65|102.25|105.07|102.67|104.65|102.25|0
1651580180000|2022-05-03 12:16:20|104.55|102.15|104.6|102.2|104.65|102.25|104.55|102.15|0
1651580190000|2022-05-03 12:16:30|104.65|102.25|104.65|102.25|104.65|102.25|104.6|102.2|0
1651580200000|2022-05-03 12:16:40|104.55|102.15|104.65|102.25|104.65|102.25|104.55|102.15|0
1651580210000|2022-05-03 12:16:50|104.75|102.35|104.75|102.35|104.75|102.35|104.75|102.35|0
1651580220000|2022-05-03 12:17:00|104.65|102.25|104.6|102.2|104.65|102.25|104.6|102.2|0
1651580230000|2022-05-03 12:17:10|104.65|102.25|104.65|102.25|104.65|102.25|104.55|102.15|0
1651580240000|2022-05-03 12:17:20|104.7|102.3|104.65|102.25|104.7|102.3|104.65|102.25|0
1651580250000|2022-05-03 12:17:30|104.55|102.15|104.55|102.15|104.55|102.15|104.55|102.15|0
1651580260000|2022-05-03 12:17:40|104.44|102.04|104.34|101.94|104.44|102.04|104.34|101.94|0
1651580280000|2022-05-03 12:18:00|104.24|101.84|104.24|101.84|104.34|101.94|104.24|101.84|0
1651580290000|2022-05-03 12:18:10|104.34|101.94|104.34|101.94|104.34|101.94|104.24|101.84|0
1651580300000|2022-05-03 12:18:20|104.44|102.04|104.44|102.04|104.44|102.04|104.44|102.04|0
1651580310000|2022-05-03 12:18:30|104.55|102.15|104.65|102.25|104.65|102.25|104.55|102.15|0
1651580320000|2022-05-03 12:18:40|104.75|102.35|104.75|102.35|104.75|102.35|104.75|102.35|0
1651580330000|2022-05-03 12:18:50|104.7|102.3|104.55|102.15|104.7|102.3|104.55|102.15|0
1651580340000|2022-05-03 12:19:00|104.49|102.09|104.44|102.04|104.55|102.15|104.44|102.04|0
1651580350000|2022-05-03 12:19:10|104.34|101.94|104.39|101.99|104.44|102.04|104.34|101.94|0
1651580360000|2022-05-03 12:19:20|104.34|101.94|104.34|101.94|104.34|101.94|104.24|101.84|0
1651580370000|2022-05-03 12:19:30|104.44|102.04|104.44|102.04|104.44|102.04|104.44|102.04|0
1651580380000|2022-05-03 12:19:40|104.49|102.09|104.34|101.94|104.49|102.09|104.34|101.94|0
1651580390000|2022-05-03 12:19:50|104.54|102.14|104.65|102.25|104.65|102.25|104.54|102.14|0
1651580400000|2022-05-03 12:20:00|104.85|102.45|105.06|102.66|105.16|102.76|104.85|102.45|0
1651580410000|2022-05-03 12:20:10|105.16|102.76|104.96|102.56|105.16|102.76|104.85|102.45|0
1651580420000|2022-05-03 12:20:20|104.85|102.45|104.75|102.35|104.85|102.45|104.75|102.35|0
1651580430000|2022-05-03 12:20:30|104.54|102.14|104.44|102.04|104.54|102.14|104.34|101.94|0
1651580440000|2022-05-03 12:20:40|104.34|101.94|104.23|101.83|104.34|101.94|104.23|101.83|0
1651580450000|2022-05-03 12:20:50|104.13|101.73|104.23|101.83|104.23|101.83|104.13|101.73|0
1651580460000|2022-05-03 12:21:00|104.18|101.78|104.13|101.73|104.18|101.78|104.13|101.73|0
1651580470000|2022-05-03 12:21:10|104.23|101.83|104.23|101.83|104.23|101.83|104.23|101.83|0
1651580490000|2022-05-03 12:21:30|104.13|101.73|104.23|101.83|104.23|101.83|104.13|101.73|0
1651580500000|2022-05-03 12:21:40|104.34|101.94|104.23|101.83|104.34|101.94|104.23|101.83|0
1651580510000|2022-05-03 12:21:50|104.39|101.99|104.34|101.94|104.39|101.99|104.34|101.94|0
1651580520000|2022-05-03 12:22:00|104.39|101.99|104.34|101.94|104.39|101.99|104.34|101.94|0
1651580530000|2022-05-03 12:22:10|104.44|102.04|104.39|101.99|104.44|102.04|104.34|101.94|0
1651580540000|2022-05-03 12:22:20|104.44|102.04|104.44|102.04|104.54|102.14|104.34|101.94|0
1651580550000|2022-05-03 12:22:30|104.34|101.94|104.23|101.83|104.34|101.94|104.23|101.83|0
1651580560000|2022-05-03 12:22:40|104.03|101.63|104.23|101.83|104.23|101.83|103.92|101.52|0
1651580570000|2022-05-03 12:22:50|104.13|101.73|104.03|101.63|104.13|101.73|104.03|101.63|0
1651580580000|2022-05-03 12:23:00|103.92|101.52|103.72|101.32|103.92|101.52|103.62|101.22|0
1651580590000|2022-05-03 12:23:10|103.82|101.42|103.82|101.42|103.82|101.42|103.82|101.42|0
1651580600000|2022-05-03 12:23:20|103.72|101.32|103.72|101.32|103.77|101.37|103.72|101.32|0
1651580610000|2022-05-03 12:23:30|103.41|101.01|103.41|101.01|103.46|101.06|103.41|101.01|0
1651580620000|2022-05-03 12:23:40|103.51|101.11|103.56|101.16|103.61|101.21|103.51|101.11|0
1651580630000|2022-05-03 12:23:50|103.61|101.21|103.41|101.01|103.61|101.21|103.31|100.91|0
1651580640000|2022-05-03 12:24:00|103.46|101.06|103.61|101.21|103.61|101.21|103.41|101.01|0
1651580650000|2022-05-03 12:24:10|103.51|101.11|103.56|101.16|103.61|101.21|103.51|101.11|0
1651580660000|2022-05-03 12:24:20|103.51|101.11|103.51|101.11|103.51|101.11|103.51|101.11|0
1651580670000|2022-05-03 12:24:30|103.77|101.37|103.51|101.11|103.77|101.37|103.51|101.11|0
1651580680000|2022-05-03 12:24:40|103.56|101.16|103.51|101.11|103.56|101.16|103.41|101.01|0
1651580700000|2022-05-03 12:25:00|103.61|101.21|103.51|101.11|103.61|101.21|103.41|101.01|0
1651580710000|2022-05-03 12:25:10|103.41|101.01|103.51|101.11|103.51|101.11|103.41|101.01|0
1651580720000|2022-05-03 12:25:20|103.61|101.21|103.72|101.32|103.72|101.32|103.61|101.21|0
1651580730000|2022-05-03 12:25:30|103.76|101.36|103.82|101.42|103.82|101.42|103.76|101.36|0
1651580740000|2022-05-03 12:25:40|103.92|101.52|103.92|101.52|103.92|101.52|103.82|101.42|0
1651580750000|2022-05-03 12:25:50|104.02|101.62|103.92|101.52|104.02|101.62|103.92|101.52|0
1651580760000|2022-05-03 12:26:00|103.97|101.57|104.13|101.73|104.13|101.73|103.97|101.57|0
1651580770000|2022-05-03 12:26:10|104.02|101.62|104.13|101.73|104.13|101.73|104.02|101.62|0
1651580780000|2022-05-03 12:26:20|104.23|101.83|104.13|101.73|104.23|101.83|104.13|101.73|0
1651580790000|2022-05-03 12:26:30|104.02|101.62|104.13|101.73|104.13|101.73|104.02|101.62|0
1651580800000|2022-05-03 12:26:40|104.17|101.77|104.12|101.72|104.17|101.77|104.07|101.67|0
1651580810000|2022-05-03 12:26:50|104.17|101.77|104.17|101.77|104.17|101.77|104.12|101.72|0
1651580820000|2022-05-03 12:27:00|104.12|101.72|104.43|102.03|104.43|102.03|104.12|101.72|0
1651580830000|2022-05-03 12:27:10|104.54|102.14|104.54|102.14|104.54|102.14|104.43|102.03|0
1651580840000|2022-05-03 12:27:20|104.43|102.03|104.33|101.93|104.43|102.03|104.33|101.93|0
1651580850000|2022-05-03 12:27:30|104.23|101.83|104.23|101.83|104.23|101.83|104.12|101.72|0
1651580860000|2022-05-03 12:27:40|104.17|101.77|104.54|102.14|104.54|102.14|104.17|101.77|0
1651580870000|2022-05-03 12:27:50|104.43|102.03|104.23|101.83|104.43|102.03|104.23|101.83|0
1651580880000|2022-05-03 12:28:00|104.28|101.88|104.12|101.72|104.28|101.88|104.12|101.72|0
1651580890000|2022-05-03 12:28:10|104.17|101.77|103.92|101.52|104.17|101.77|103.92|101.52|0
1651580900000|2022-05-03 12:28:20|103.97|101.57|105.5|103.1|105.71|103.31|103.97|101.57|0
1651580910000|2022-05-03 12:28:30|105.45|103.05|103.23|100.83|105.5|103.1|103.23|100.83|0
1651580920000|2022-05-03 12:28:40|103.13|100.73|103.13|100.73|103.18|100.78|103.13|100.73|0
1651580930000|2022-05-03 12:28:50|103.23|100.83|103.18|100.78|103.23|100.83|103.18|100.78|0
1651580940000|2022-05-03 12:29:00|103.34|100.94|103.23|100.83|103.34|100.94|103.23|100.83|0
1651580950000|2022-05-03 12:29:10|103.44|101.04|103.75|101.35|103.75|101.35|103.44|101.04|0
1651580960000|2022-05-03 12:29:20|103.8|101.4|103.8|101.4|103.85|101.45|103.8|101.4|0
1651580970000|2022-05-03 12:29:30|103.85|101.45|103.85|101.45|103.85|101.45|103.75|101.35|0
1651580980000|2022-05-03 12:29:40|103.95|101.55|103.95|101.55|103.95|101.55|103.85|101.45|0
1651580990000|2022-05-03 12:29:50|103.75|101.35|103.75|101.35|103.85|101.45|103.75|101.35|0
1651581000000|2022-05-03 12:30:00|103.64|101.24|103.64|101.24|103.64|101.24|103.54|101.14|0
1651581010000|2022-05-03 12:30:10|103.69|101.29|103.69|101.29|103.69|101.29|103.69|101.29|0
1651581020000|2022-05-03 12:30:20|103.95|101.55|103.95|101.55|104|101.6|103.95|101.55|0
1651581030000|2022-05-03 12:30:30|103.85|101.45|103.95|101.55|103.95|101.55|103.85|101.45|0
1651581040000|2022-05-03 12:30:40|103.85|101.45|103.85|101.45|103.85|101.45|103.79|101.39|0
1651581060000|2022-05-03 12:31:00|103.74|101.34|103.74|101.34|103.74|101.34|103.74|101.34|0
1651581070000|2022-05-03 12:31:10|103.64|101.24|103.64|101.24|103.64|101.24|103.64|101.24|0
1651581080000|2022-05-03 12:31:20|103.54|101.14|103.44|101.04|103.54|101.14|103.33|100.93|0
1651581090000|2022-05-03 12:31:30|103.33|100.93|103.33|100.93|103.44|101.04|103.33|100.93|0
1651581100000|2022-05-03 12:31:40|103.23|100.83|103.23|100.83|103.33|100.93|103.23|100.83|0
1651581110000|2022-05-03 12:31:50|103.28|100.88|103.23|100.83|103.33|100.93|103.23|100.83|0
1651581120000|2022-05-03 12:32:00|103.33|100.93|103.23|100.83|103.33|100.93|103.13|100.73|0
1651581130000|2022-05-03 12:32:10|103.13|100.73|102.92|100.52|103.13|100.73|102.92|100.52|0
1651581140000|2022-05-03 12:32:20|102.97|100.57|102.82|100.42|102.97|100.57|102.72|100.32|0
1651581150000|2022-05-03 12:32:30|102.92|100.52|102.51|100.11|102.92|100.52|102.51|100.11|0
1651581160000|2022-05-03 12:32:40|102.82|100.42|102.82|100.42|102.82|100.42|102.82|100.42|0
1651581170000|2022-05-03 12:32:50|102.87|100.47|102.92|100.52|102.92|100.52|102.87|100.47|0
1651581180000|2022-05-03 12:33:00|103.02|100.62|103.33|100.93|103.33|100.93|103.02|100.62|0
1651581190000|2022-05-03 12:33:10|103.43|101.03|103.43|101.03|103.43|101.03|103.33|100.93|0
1651581200000|2022-05-03 12:33:20|103.74|101.34|103.95|101.55|104.05|101.65|103.74|101.34|0
1651581210000|2022-05-03 12:33:30|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1651581220000|2022-05-03 12:33:40|104.26|101.86|104.05|101.65|104.26|101.86|104.05|101.65|0
1651581230000|2022-05-03 12:33:50|104.15|101.75|104.46|102.06|104.57|102.17|104.15|101.75|0
1651581240000|2022-05-03 12:34:00|104.62|102.22|104.98|102.58|105.09|102.69|104.62|102.22|0
1651581250000|2022-05-03 12:34:10|104.88|102.48|104.57|102.17|104.88|102.48|104.46|102.06|0
1651581260000|2022-05-03 12:34:20|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1651581270000|2022-05-03 12:34:30|104.36|101.96|104.46|102.06|104.46|102.06|104.36|101.96|0
1651581280000|2022-05-03 12:34:40|104.67|102.27|104.26|101.86|104.67|102.27|104.26|101.86|0
1651581290000|2022-05-03 12:34:50|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1651581300000|2022-05-03 12:35:00|104.46|102.06|104.88|102.48|104.88|102.48|104.46|102.06|0
1651581310000|2022-05-03 12:35:10|104.77|102.37|104.46|102.06|104.77|102.37|104.46|102.06|0
1651581320000|2022-05-03 12:35:20|104.26|101.86|104.26|101.86|104.26|101.86|104.15|101.75|0
1651581330000|2022-05-03 12:35:30|104.36|101.96|104.57|102.17|104.57|102.17|104.36|101.96|0
1651581340000|2022-05-03 12:35:40|104.67|102.27|104.61|102.21|104.67|102.27|104.57|102.17|0
1651581350000|2022-05-03 12:35:50|104.57|102.17|104.77|102.37|104.77|102.37|104.57|102.17|0
1651581360000|2022-05-03 12:36:00|104.67|102.27|104.88|102.48|105.19|102.79|104.67|102.27|0
1651581370000|2022-05-03 12:36:10|104.46|102.06|104.67|102.27|104.67|102.27|104.46|102.06|0
1651581380000|2022-05-03 12:36:20|104.77|102.37|105.08|102.68|105.19|102.79|104.77|102.37|0
1651581390000|2022-05-03 12:36:30|105.13|102.73|104.88|102.48|105.13|102.73|104.77|102.37|0
1651581400000|2022-05-03 12:36:40|104.98|102.58|104.87|102.47|104.98|102.58|104.87|102.47|0
1651581410000|2022-05-03 12:36:50|104.98|102.58|104.77|102.37|104.98|102.58|104.77|102.37|0
1651581420000|2022-05-03 12:37:00|104.72|102.32|104.98|102.58|104.98|102.58|104.72|102.32|0
1651581430000|2022-05-03 12:37:10|105.08|102.68|105.29|102.89|105.29|102.89|105.08|102.68|0
1651581440000|2022-05-03 12:37:20|105.5|103.1|105.71|103.31|105.71|103.31|105.5|103.1|0
1651581450000|2022-05-03 12:37:30|105.81|103.41|105.71|103.31|105.81|103.41|105.6|103.2|0
1651581460000|2022-05-03 12:37:40|105.81|103.41|105.6|103.2|105.91|103.51|105.6|103.2|0
1651581470000|2022-05-03 12:37:50|105.71|103.31|105.81|103.41|105.81|103.41|105.71|103.31|0
1651581480000|2022-05-03 12:38:00|105.86|103.46|105.91|103.51|105.91|103.51|105.86|103.46|0
1651581490000|2022-05-03 12:38:10|106.02|103.62|105.75|103.35|106.02|103.62|105.75|103.35|0
1651581500000|2022-05-03 12:38:20|105.6|103.2|105.29|102.89|105.6|103.2|105.29|102.89|0
1651581510000|2022-05-03 12:38:30|105.39|102.99|105.29|102.89|105.39|102.99|105.29|102.89|0
1651581520000|2022-05-03 12:38:40|105.39|102.99|105.39|102.99|105.39|102.99|105.29|102.89|0
1651581530000|2022-05-03 12:38:50|105.5|103.1|105.7|103.3|105.7|103.3|105.44|103.04|0
1651581540000|2022-05-03 12:39:00|105.75|103.35|105.75|103.35|105.81|103.41|105.75|103.35|0
1651581550000|2022-05-03 12:39:10|105.7|103.3|105.7|103.3|105.91|103.51|105.6|103.2|0
1651581560000|2022-05-03 12:39:20|105.65|103.25|105.65|103.25|105.65|103.25|105.65|103.25|0
1651581570000|2022-05-03 12:39:30|105.6|103.2|105.6|103.2|105.6|103.2|105.6|103.2|0
1651581580000|2022-05-03 12:39:40|106.02|103.62|105.96|103.56|106.02|103.62|105.91|103.51|0
1651581590000|2022-05-03 12:39:50|106.02|103.62|106.07|103.67|106.07|103.67|105.91|103.51|0
1651581600000|2022-05-03 12:40:00|106.02|103.62|106.12|103.72|106.12|103.72|105.91|103.51|0
1651581610000|2022-05-03 12:40:10|106.17|103.77|105.81|103.41|106.17|103.77|105.81|103.41|0
1651581620000|2022-05-03 12:40:20|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1651581630000|2022-05-03 12:40:30|105.75|103.35|105.81|103.41|105.91|103.51|105.75|103.35|0
1651581640000|2022-05-03 12:40:40|105.91|103.51|105.75|103.35|105.91|103.51|105.7|103.3|0
1651581650000|2022-05-03 12:40:50|105.86|103.46|105.86|103.46|105.86|103.46|105.86|103.46|0
1651581660000|2022-05-03 12:41:00|105.81|103.41|106.12|103.72|106.12|103.72|105.81|103.41|0
1651581670000|2022-05-03 12:41:10|106.01|103.61|105.96|103.56|106.01|103.61|105.96|103.56|0
1651581680000|2022-05-03 12:41:20|106.01|103.61|106.01|103.61|106.01|103.61|105.96|103.56|0
1651581690000|2022-05-03 12:41:30|106.06|103.66|105.91|103.51|106.06|103.66|105.91|103.51|0
1651581700000|2022-05-03 12:41:40|105.81|103.41|105.81|103.41|105.81|103.41|105.81|103.41|0
1651581710000|2022-05-03 12:41:50|105.7|103.3|105.6|103.2|105.7|103.3|105.6|103.2|0
1651581720000|2022-05-03 12:42:00|105.7|103.3|105.65|103.25|105.7|103.3|105.65|103.25|0
1651581730000|2022-05-03 12:42:10|105.6|103.2|105.8|103.4|105.8|103.4|105.6|103.2|0
1651581740000|2022-05-03 12:42:20|106.01|103.61|105.85|103.45|106.01|103.61|105.85|103.45|0
1651581750000|2022-05-03 12:42:30|105.8|103.4|105.8|103.4|105.8|103.4|105.8|103.4|0
1651581770000|2022-05-03 12:42:50|106.01|103.61|106.12|103.72|106.12|103.72|106.01|103.61|0
1651581780000|2022-05-03 12:43:00|106.01|103.61|106.12|103.72|106.12|103.72|106.01|103.61|0
1651581790000|2022-05-03 12:43:10|106.22|103.82|106.22|103.82|106.33|103.93|106.22|103.82|0
1651581800000|2022-05-03 12:43:20|106.12|103.72|106.17|103.77|106.22|103.82|106.12|103.72|0
1651581810000|2022-05-03 12:43:30|106.22|103.82|106.33|103.93|106.33|103.93|106.22|103.82|0
1651581820000|2022-05-03 12:43:40|106.22|103.82|106.43|104.03|106.43|104.03|106.12|103.72|0
1651581830000|2022-05-03 12:43:50|107.16|104.76|106.95|104.55|107.16|104.76|106.85|104.45|0
1651581840000|2022-05-03 12:44:00|107.06|104.66|107.16|104.76|107.21|104.81|107.06|104.66|0
1651581850000|2022-05-03 12:44:10|107.06|104.66|107.11|104.71|107.11|104.71|107.06|104.66|0
1651581860000|2022-05-03 12:44:20|107.16|104.76|107.37|104.97|107.37|104.97|107.16|104.76|0
1651581870000|2022-05-03 12:44:30|107.27|104.87|107.37|104.97|107.37|104.97|107.27|104.87|0
1651581880000|2022-05-03 12:44:40|107.32|104.92|107.16|104.76|107.32|104.92|107.16|104.76|0
1651581890000|2022-05-03 12:44:50|107.27|104.87|107.48|105.08|107.48|105.08|107.27|104.87|0
1651581900000|2022-05-03 12:45:00|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1651581910000|2022-05-03 12:45:10|107.79|105.39|107.69|105.29|107.79|105.39|107.63|105.23|0
1651581920000|2022-05-03 12:45:20|107.58|105.18|107.37|104.97|107.58|105.18|107.27|104.87|0
1651581930000|2022-05-03 12:45:30|107.42|105.02|107.48|105.08|107.48|105.08|107.27|104.87|0
1651581940000|2022-05-03 12:45:40|107.58|105.18|107.27|104.87|107.58|105.18|107.27|104.87|0
1651581950000|2022-05-03 12:45:50|107.21|104.81|107.06|104.66|107.21|104.81|107.06|104.66|0
1651581960000|2022-05-03 12:46:00|107.16|104.76|107.11|104.71|107.16|104.76|107.06|104.66|0
1651581970000|2022-05-03 12:46:10|107.27|104.87|107.16|104.76|107.27|104.87|107.16|104.76|0
1651581980000|2022-05-03 12:46:20|107.21|104.81|107.27|104.87|107.37|104.97|107.21|104.81|0
1651581990000|2022-05-03 12:46:30|107.37|104.97|107.48|105.08|107.48|105.08|107.37|104.97|0
1651582000000|2022-05-03 12:46:40|107.53|105.13|107.53|105.13|107.53|105.13|107.48|105.08|0
1651582010000|2022-05-03 12:46:50|107.48|105.08|107.37|104.97|107.53|105.13|107.37|104.97|0
1651582020000|2022-05-03 12:47:00|107.53|105.13|107.37|104.97|107.53|105.13|107.37|104.97|0
1651582030000|2022-05-03 12:47:10|107.27|104.87|107.37|104.97|107.48|105.08|107.27|104.87|0
1651582040000|2022-05-03 12:47:20|107.27|104.87|107.16|104.76|107.27|104.87|107.16|104.76|0
1651582050000|2022-05-03 12:47:30|107.27|104.87|107.27|104.87|107.27|104.87|107.27|104.87|0
1651582060000|2022-05-03 12:47:40|107.26|104.86|107.26|104.86|107.26|104.86|107.26|104.86|0
1651582070000|2022-05-03 12:47:50|107.16|104.76|107.05|104.65|107.16|104.76|107.05|104.65|0
1651582080000|2022-05-03 12:48:00|106.95|104.55|106.95|104.55|106.95|104.55|106.84|104.44|0
1651582100000|2022-05-03 12:48:20|107.16|104.76|107.16|104.76|107.16|104.76|107.16|104.76|0
1651582110000|2022-05-03 12:48:30|107.26|104.86|107.47|105.07|107.47|105.07|107.26|104.86|0
1651582120000|2022-05-03 12:48:40|107.37|104.97|107.37|104.97|107.37|104.97|107.37|104.97|0
1651582130000|2022-05-03 12:48:50|107.26|104.86|107.05|104.65|107.26|104.86|107.05|104.65|0
1651582140000|2022-05-03 12:49:00|106.95|104.55|107.16|104.76|107.16|104.76|106.95|104.55|0
1651582150000|2022-05-03 12:49:10|107.1|104.7|107.31|104.91|107.31|104.91|107.05|104.65|0
1651582160000|2022-05-03 12:49:20|107.16|104.76|106.74|104.34|107.16|104.76|106.74|104.34|0
1651582170000|2022-05-03 12:49:30|106.84|104.44|106.84|104.44|106.95|104.55|106.84|104.44|0
1651582180000|2022-05-03 12:49:40|106.95|104.55|106.84|104.44|106.95|104.55|106.84|104.44|0
1651582190000|2022-05-03 12:49:50|106.89|104.49|106.84|104.44|106.89|104.49|106.84|104.44|0
1651582200000|2022-05-03 12:50:00|106.95|104.55|106.95|104.55|107.16|104.76|106.95|104.55|0
1651582210000|2022-05-03 12:50:10|106.84|104.44|107|104.6|107.05|104.65|106.84|104.44|0
1651582220000|2022-05-03 12:50:20|107.05|104.65|106.74|104.34|107.05|104.65|106.74|104.34|0
1651582230000|2022-05-03 12:50:30|106.84|104.44|106.74|104.34|106.84|104.44|106.74|104.34|0
1651582240000|2022-05-03 12:50:40|106.63|104.23|106.32|103.92|106.63|104.23|106.32|103.92|0
1651582250000|2022-05-03 12:50:50|106.21|103.81|106.21|103.81|106.21|103.81|106.16|103.76|0
1651582260000|2022-05-03 12:51:00|106.11|103.71|106.26|103.86|106.26|103.86|106.11|103.71|0
1651582270000|2022-05-03 12:51:10|106.32|103.92|106.42|104.02|106.53|104.13|106.32|103.92|0
1651582280000|2022-05-03 12:51:20|106.63|104.23|106.53|104.13|106.74|104.34|106.47|104.07|0
1651582290000|2022-05-03 12:51:30|106.42|104.02|106.32|103.92|106.42|104.02|106.32|103.92|0
1651582300000|2022-05-03 12:51:40|106.26|103.86|106.21|103.81|106.32|103.92|106.21|103.81|0
1651582310000|2022-05-03 12:51:50|106.32|103.92|106.26|103.86|106.32|103.92|106.21|103.81|0
1651582320000|2022-05-03 12:52:00|106.32|103.92|106.32|103.92|106.32|103.92|106.11|103.71|0
1651582330000|2022-05-03 12:52:10|106.42|104.02|106.53|104.13|106.53|104.13|106.37|103.97|0
1651582340000|2022-05-03 12:52:20|106.42|104.02|106.32|103.92|106.42|104.02|106.32|103.92|0
1651582350000|2022-05-03 12:52:30|106.11|103.71|106.11|103.71|106.11|103.71|106.11|103.71|0
1651582360000|2022-05-03 12:52:40|106|103.6|105.69|103.29|106|103.6|105.69|103.29|0
1651582370000|2022-05-03 12:52:50|105.43|103.03|105.58|103.18|105.58|103.18|105.43|103.03|0
1651582380000|2022-05-03 12:53:00|105.69|103.29|105.69|103.29|105.69|103.29|105.69|103.29|0
1651582390000|2022-05-03 12:53:10|105.58|103.18|105.58|103.18|105.69|103.29|105.58|103.18|0
1651582400000|2022-05-03 12:53:20|105.63|103.23|105.58|103.18|105.63|103.23|105.48|103.08|0
1651582410000|2022-05-03 12:53:30|105.69|103.29|105.48|103.08|105.69|103.29|105.48|103.08|0
1651582420000|2022-05-03 12:53:40|105.58|103.18|105.63|103.23|105.63|103.23|105.58|103.18|0
1651582430000|2022-05-03 12:53:50|105.58|103.18|105.69|103.29|105.69|103.29|105.58|103.18|0
1651582440000|2022-05-03 12:54:00|105.9|103.5|105.9|103.5|105.9|103.5|105.79|103.39|0
1651582450000|2022-05-03 12:54:10|106|103.6|106.1|103.7|106.1|103.7|105.84|103.44|0
1651582460000|2022-05-03 12:54:20|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1651582470000|2022-05-03 12:54:30|106.42|104.02|106.52|104.12|106.52|104.12|106.42|104.02|0
1651582480000|2022-05-03 12:54:40|106.63|104.23|106.63|104.23|106.63|104.23|106.52|104.12|0
1651582490000|2022-05-03 12:54:50|106.52|104.12|106.52|104.12|106.57|104.17|106.52|104.12|0
1651582500000|2022-05-03 12:55:00|106.57|104.17|106.84|104.44|106.84|104.44|106.52|104.12|0
1651582510000|2022-05-03 12:55:10|106.89|104.49|106.94|104.54|106.94|104.54|106.89|104.49|0
1651582520000|2022-05-03 12:55:20|107.05|104.65|107.36|104.96|107.36|104.96|107.05|104.65|0
1651582530000|2022-05-03 12:55:30|107.47|105.07|107.47|105.07|107.47|105.07|107.47|105.07|0
1651582540000|2022-05-03 12:55:40|107.57|105.17|107.47|105.07|107.57|105.17|107.47|105.07|0
1651582550000|2022-05-03 12:55:50|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1651582560000|2022-05-03 12:56:00|107.15|104.75|107.05|104.65|107.15|104.75|107.05|104.65|0
1651582570000|2022-05-03 12:56:10|106.84|104.44|106.73|104.33|106.94|104.54|106.73|104.33|0
1651582580000|2022-05-03 12:56:20|106.84|104.44|106.73|104.33|106.84|104.44|106.63|104.23|0
1651582590000|2022-05-03 12:56:30|106.84|104.44|107.04|104.64|107.04|104.64|106.84|104.44|0
1651582600000|2022-05-03 12:56:40|106.94|104.54|107.15|104.75|107.15|104.75|106.94|104.54|0
1651582610000|2022-05-03 12:56:50|107.04|104.64|108.16|105.76|108.21|105.81|107.04|104.64|0
1651582620000|2022-05-03 12:57:00|108.11|105.71|106.75|104.35|108.11|105.71|106.75|104.35|0
1651582630000|2022-05-03 12:57:10|106.65|104.25|106.65|104.25|106.65|104.25|106.65|104.25|0
1651582640000|2022-05-03 12:57:20|106.75|104.35|106.33|103.93|106.75|104.35|106.33|103.93|0
1651582650000|2022-05-03 12:57:30|106.02|103.62|105.66|103.26|106.12|103.72|105.66|103.26|0
1651582660000|2022-05-03 12:57:40|105.76|103.36|105.6|103.2|105.76|103.36|105.55|103.15|0
1651582670000|2022-05-03 12:57:50|105.39|102.99|105.34|102.94|105.45|103.05|105.34|102.94|0
1651582680000|2022-05-03 12:58:00|105.24|102.84|105.55|103.15|105.55|103.15|105.24|102.84|0
1651582690000|2022-05-03 12:58:10|105.5|103.1|105.55|103.15|105.55|103.15|105.45|103.05|0
1651582700000|2022-05-03 12:58:20|105.34|102.94|105.24|102.84|105.34|102.94|105.24|102.84|0
1651582710000|2022-05-03 12:58:30|105.29|102.89|105.5|103.1|105.5|103.1|105.29|102.89|0
1651582720000|2022-05-03 12:58:40|105.66|103.26|105.66|103.26|105.76|103.36|105.66|103.26|0
1651582730000|2022-05-03 12:58:50|105.5|103.1|105.71|103.31|105.71|103.31|105.5|103.1|0
1651582740000|2022-05-03 12:59:00|105.76|103.36|105.81|103.41|105.87|103.47|105.76|103.36|0
1651582750000|2022-05-03 12:59:10|105.76|103.36|105.66|103.26|105.76|103.36|105.66|103.26|0
1651582760000|2022-05-03 12:59:20|105.55|103.15|105.76|103.36|105.76|103.36|105.55|103.15|0
1651582770000|2022-05-03 12:59:30|105.97|103.57|106.18|103.78|106.18|103.78|105.97|103.57|0
1651582780000|2022-05-03 12:59:40|106.23|103.83|106.23|103.83|106.23|103.83|106.23|103.83|0
1651582790000|2022-05-03 12:59:50|106.18|103.78|106.07|103.67|106.18|103.78|106.07|103.67|0
1651582800000|2022-05-03 13:00:00|106.28|103.88|106.28|103.88|106.33|103.93|106.28|103.88|0
1651582810000|2022-05-03 13:00:10|106.18|103.78|106.28|103.88|106.39|103.99|106.18|103.78|0
1651582820000|2022-05-03 13:00:20|106.18|103.78|106.28|103.88|106.28|103.88|106.18|103.78|0
1651582830000|2022-05-03 13:00:30|106.39|103.99|106.28|103.88|106.49|104.09|106.28|103.88|0
1651582840000|2022-05-03 13:00:40|106.18|103.78|106.28|103.88|106.28|103.88|106.18|103.78|0
1651582850000|2022-05-03 13:00:50|106.18|103.78|105.97|103.57|106.18|103.78|105.97|103.57|0
1651582860000|2022-05-03 13:01:00|105.86|103.46|105.76|103.36|105.86|103.46|105.76|103.36|0
1651582870000|2022-05-03 13:01:10|105.86|103.46|105.55|103.15|105.86|103.46|105.45|103.05|0
1651582880000|2022-05-03 13:01:20|105.65|103.25|105.76|103.36|105.76|103.36|105.65|103.25|0
1651582890000|2022-05-03 13:01:30|105.55|103.15|105.55|103.15|105.65|103.25|105.55|103.15|0
1651582900000|2022-05-03 13:01:40|105.65|103.25|105.6|103.2|105.65|103.25|105.55|103.15|0
1651582910000|2022-05-03 13:01:50|105.65|103.25|105.34|102.94|105.65|103.25|105.34|102.94|0
1651582920000|2022-05-03 13:02:00|104.92|102.52|105.13|102.73|105.13|102.73|104.92|102.52|0
1651582930000|2022-05-03 13:02:10|105.03|102.63|104.92|102.52|105.03|102.63|104.92|102.52|0
1651582940000|2022-05-03 13:02:20|105.03|102.63|105.13|102.73|105.13|102.73|105.03|102.63|0
1651582950000|2022-05-03 13:02:30|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1651582960000|2022-05-03 13:02:40|105.13|102.73|105.18|102.78|105.18|102.78|105.13|102.73|0
1651582970000|2022-05-03 13:02:50|105.34|102.94|105.49|103.09|105.55|103.15|105.34|102.94|0
1651582980000|2022-05-03 13:03:00|105.44|103.04|105.13|102.73|105.44|103.04|105.13|102.73|0
1651582990000|2022-05-03 13:03:10|105.03|102.63|105.23|102.83|105.23|102.83|105.03|102.63|0
1651583000000|2022-05-03 13:03:20|105.13|102.73|105.13|102.73|105.13|102.73|105.03|102.63|0
1651583010000|2022-05-03 13:03:30|105.08|102.68|105.03|102.63|105.13|102.73|105.03|102.63|0
1651583020000|2022-05-03 13:03:40|105.13|102.73|105.13|102.73|105.13|102.73|105.03|102.63|0
1651583030000|2022-05-03 13:03:50|105.18|102.78|105.28|102.88|105.28|102.88|105.13|102.73|0
1651583040000|2022-05-03 13:04:00|105.23|102.83|105.03|102.63|105.23|102.83|105.03|102.63|0
1651583050000|2022-05-03 13:04:10|104.87|102.47|105.03|102.63|105.03|102.63|104.82|102.42|0
1651583060000|2022-05-03 13:04:20|105.13|102.73|105.13|102.73|105.13|102.73|105.03|102.63|0
1651583070000|2022-05-03 13:04:30|105.02|102.62|105.02|102.62|105.13|102.73|105.02|102.62|0
1651583080000|2022-05-03 13:04:40|105.13|102.73|105.34|102.94|105.34|102.94|105.13|102.73|0
1651583090000|2022-05-03 13:04:50|105.13|102.73|105.34|102.94|105.34|102.94|105.13|102.73|0
1651583100000|2022-05-03 13:05:00|105.55|103.15|105.55|103.15|105.75|103.35|105.55|103.15|0
1651583110000|2022-05-03 13:05:10|105.44|103.04|105.55|103.15|105.55|103.15|105.34|102.94|0
1651583120000|2022-05-03 13:05:20|105.7|103.3|105.75|103.35|105.75|103.35|105.65|103.25|0
1651583130000|2022-05-03 13:05:30|105.65|103.25|105.75|103.35|105.75|103.35|105.65|103.25|0
1651583140000|2022-05-03 13:05:40|105.7|103.3|105.44|103.04|105.7|103.3|105.44|103.04|0
1651583150000|2022-05-03 13:05:50|105.49|103.09|105.39|102.99|105.49|103.09|105.34|102.94|0
1651583160000|2022-05-03 13:06:00|105.44|103.04|105.54|103.14|105.54|103.14|105.39|102.99|0
1651583170000|2022-05-03 13:06:10|105.44|103.04|105.75|103.35|105.75|103.35|105.44|103.04|0
1651583180000|2022-05-03 13:06:20|105.65|103.25|105.86|103.46|105.86|103.46|105.65|103.25|0
1651583190000|2022-05-03 13:06:30|105.75|103.35|105.96|103.56|105.96|103.56|105.75|103.35|0
1651583200000|2022-05-03 13:06:40|105.86|103.46|105.8|103.4|105.86|103.46|105.8|103.4|0
1651583210000|2022-05-03 13:06:50|105.86|103.46|105.75|103.35|105.86|103.46|105.65|103.25|0
1651583220000|2022-05-03 13:07:00|105.86|103.46|105.96|103.56|105.96|103.56|105.86|103.46|0
1651583230000|2022-05-03 13:07:10|105.86|103.46|105.75|103.35|105.86|103.46|105.75|103.35|0
1651583240000|2022-05-03 13:07:20|105.86|103.46|105.96|103.56|105.96|103.56|105.86|103.46|0
1651583250000|2022-05-03 13:07:30|105.86|103.46|105.65|103.25|105.86|103.46|105.65|103.25|0
1651583260000|2022-05-03 13:07:40|105.44|103.04|105.13|102.73|105.44|103.04|105.13|102.73|0
1651583270000|2022-05-03 13:07:50|105.23|102.83|105.23|102.83|105.23|102.83|105.13|102.73|0
1651583280000|2022-05-03 13:08:00|105.13|102.73|105.18|102.78|105.23|102.83|105.13|102.73|0
1651583290000|2022-05-03 13:08:10|105.13|102.73|105.44|103.04|105.44|103.04|105.13|102.73|0
1651583300000|2022-05-03 13:08:20|105.23|102.83|105.02|102.62|105.23|102.83|105.02|102.62|0
1651583310000|2022-05-03 13:08:30|104.92|102.52|105.02|102.62|105.02|102.62|104.92|102.52|0
1651583320000|2022-05-03 13:08:40|104.81|102.41|104.92|102.52|104.92|102.52|104.81|102.41|0
1651583330000|2022-05-03 13:08:50|104.86|102.46|104.92|102.52|104.92|102.52|104.81|102.41|0
1651583340000|2022-05-03 13:09:00|105.02|102.62|105.02|102.62|105.12|102.72|104.97|102.57|0
1651583350000|2022-05-03 13:09:10|104.92|102.52|104.92|102.52|105.02|102.62|104.92|102.52|0
1651583360000|2022-05-03 13:09:20|105.02|102.62|105.02|102.62|105.02|102.62|105.02|102.62|0
1651583370000|2022-05-03 13:09:30|104.92|102.52|105.12|102.72|105.12|102.72|104.92|102.52|0
1651583380000|2022-05-03 13:09:40|105.44|103.04|105.49|103.09|105.54|103.14|105.44|103.04|0
1651583390000|2022-05-03 13:09:50|105.44|103.04|105.54|103.14|105.54|103.14|105.44|103.04|0
1651583400000|2022-05-03 13:10:00|105.59|103.19|105.54|103.14|105.64|103.24|105.54|103.14|0
1651583410000|2022-05-03 13:10:10|105.44|103.04|105.54|103.14|105.54|103.14|105.44|103.04|0
1651583420000|2022-05-03 13:10:20|105.44|103.04|105.33|102.93|105.44|103.04|105.23|102.83|0
1651583430000|2022-05-03 13:10:30|105.44|103.04|105.44|103.04|105.44|103.04|105.33|102.93|0
1651583440000|2022-05-03 13:10:40|105.54|103.14|105.64|103.24|105.64|103.24|105.49|103.09|0
1651583450000|2022-05-03 13:10:50|105.54|103.14|105.12|102.72|105.54|103.14|105.12|102.72|0
1651583460000|2022-05-03 13:11:00|105.02|102.62|104.91|102.51|105.02|102.62|104.91|102.51|0
1651583470000|2022-05-03 13:11:10|105.02|102.62|105.17|102.77|105.17|102.77|105.02|102.62|0
1651583480000|2022-05-03 13:11:20|105.12|102.72|105.43|103.03|105.43|103.03|105.12|102.72|0
1651583490000|2022-05-03 13:11:30|105.48|103.08|105.33|102.93|105.48|103.08|105.33|102.93|0
1651583500000|2022-05-03 13:11:40|105.43|103.03|105.43|103.03|105.54|103.14|105.43|103.03|0
1651583510000|2022-05-03 13:11:50|105.33|102.93|105.38|102.98|105.43|103.03|105.33|102.93|0
1651583520000|2022-05-03 13:12:00|105.23|102.83|105.33|102.93|105.33|102.93|105.12|102.72|0
1651583530000|2022-05-03 13:12:10|105.64|103.24|105.33|102.93|105.64|103.24|105.33|102.93|0
1651583540000|2022-05-03 13:12:20|105.22|102.82|105.22|102.82|105.22|102.82|105.17|102.77|0
1651583550000|2022-05-03 13:12:30|105.33|102.93|105.22|102.82|105.33|102.93|105.22|102.82|0
1651583560000|2022-05-03 13:12:40|105.12|102.72|105.02|102.62|105.12|102.72|105.02|102.62|0
1651583570000|2022-05-03 13:12:50|105.12|102.72|105.22|102.82|105.22|102.82|105.02|102.62|0
1651583580000|2022-05-03 13:13:00|105.12|102.72|105.02|102.62|105.12|102.72|105.02|102.62|0
1651583590000|2022-05-03 13:13:10|104.91|102.51|104.91|102.51|104.91|102.51|104.81|102.41|0
1651583600000|2022-05-03 13:13:20|105.12|102.72|105.07|102.67|105.12|102.72|105.07|102.67|0
1651583610000|2022-05-03 13:13:30|105.02|102.62|105.22|102.82|105.22|102.82|105.02|102.62|0
1651583620000|2022-05-03 13:13:40|105.33|102.93|105.22|102.82|105.33|102.93|105.22|102.82|0
1651583630000|2022-05-03 13:13:50|105.33|102.93|105.33|102.93|105.43|103.03|105.33|102.93|0
1651583640000|2022-05-03 13:14:00|105.43|103.03|105.43|103.03|105.43|103.03|105.33|102.93|0
1651583650000|2022-05-03 13:14:10|105.33|102.93|105.12|102.72|105.33|102.93|105.12|102.72|0
1651583660000|2022-05-03 13:14:20|105.22|102.82|105.01|102.61|105.22|102.82|105.01|102.61|0
1651583670000|2022-05-03 13:14:30|104.91|102.51|104.96|102.56|104.96|102.56|104.91|102.51|0
1651583680000|2022-05-03 13:14:40|105.01|102.61|105.01|102.61|105.12|102.72|105.01|102.61|0
1651583690000|2022-05-03 13:14:50|104.81|102.41|104.91|102.51|104.91|102.51|104.81|102.41|0
1651583700000|2022-05-03 13:15:00|104.86|102.46|104.91|102.51|104.91|102.51|104.81|102.41|0
1651583710000|2022-05-03 13:15:10|104.81|102.41|104.49|102.09|104.81|102.41|104.49|102.09|0
1651583720000|2022-05-03 13:15:20|104.39|101.99|104.49|102.09|104.49|102.09|104.39|101.99|0
1651583730000|2022-05-03 13:15:30|104.6|102.2|104.49|102.09|104.6|102.2|104.39|101.99|0
1651583740000|2022-05-03 13:15:40|104.6|102.2|104.49|102.09|104.6|102.2|104.49|102.09|0
1651583750000|2022-05-03 13:15:50|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1651583760000|2022-05-03 13:16:00|104.44|102.04|104.49|102.09|104.49|102.09|104.39|101.99|0
1651583770000|2022-05-03 13:16:10|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1651583780000|2022-05-03 13:16:20|104.44|102.04|104.49|102.09|104.6|102.2|104.44|102.04|0
1651583790000|2022-05-03 13:16:30|104.44|102.04|104.54|102.14|104.6|102.2|104.44|102.04|0
1651583800000|2022-05-03 13:16:40|104.49|102.09|104.6|102.2|104.6|102.2|104.49|102.09|0
1651583810000|2022-05-03 13:16:50|104.65|102.25|104.6|102.2|104.65|102.25|104.54|102.14|0
1651583820000|2022-05-03 13:17:00|104.49|102.09|104.39|101.99|104.49|102.09|104.39|101.99|0
1651583830000|2022-05-03 13:17:10|104.49|102.09|104.39|101.99|104.49|102.09|104.39|101.99|0
1651583840000|2022-05-03 13:17:20|104.49|102.09|104.49|102.09|104.49|102.09|104.49|102.09|0
1651583850000|2022-05-03 13:17:30|104.39|101.99|104.59|102.19|104.59|102.19|104.28|101.88|0
1651583860000|2022-05-03 13:17:40|104.49|102.09|104.54|102.14|104.54|102.14|104.49|102.09|0
1651583870000|2022-05-03 13:17:50|104.49|102.09|104.7|102.3|104.8|102.4|104.49|102.09|0
1651583880000|2022-05-03 13:18:00|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1651583890000|2022-05-03 13:18:10|104.91|102.51|105.01|102.61|105.01|102.61|104.91|102.51|0
1651583900000|2022-05-03 13:18:20|105.11|102.71|105.11|102.71|105.11|102.71|105.11|102.71|0
1651583910000|2022-05-03 13:18:30|105.22|102.82|105.32|102.92|105.43|103.03|105.22|102.82|0
1651583920000|2022-05-03 13:18:40|105.43|103.03|105.43|103.03|105.53|103.13|105.43|103.03|0
1651583930000|2022-05-03 13:18:50|105.32|102.92|105.43|103.03|105.43|103.03|105.32|102.92|0
1651583940000|2022-05-03 13:19:00|105.53|103.13|105.63|103.23|105.63|103.23|105.53|103.13|0
1651583960000|2022-05-03 13:19:20|105.58|103.18|105.22|102.82|105.58|103.18|105.22|102.82|0
1651583970000|2022-05-03 13:19:30|104.9|102.5|105.01|102.61|105.01|102.61|104.9|102.5|0
1651583980000|2022-05-03 13:19:40|104.9|102.5|104.9|102.5|104.9|102.5|104.8|102.4|0
1651583990000|2022-05-03 13:19:50|104.8|102.4|104.7|102.3|104.9|102.5|104.7|102.3|0
1651584000000|2022-05-03 13:20:00|104.64|102.24|104.8|102.4|104.8|102.4|104.64|102.24|0
1651584010000|2022-05-03 13:20:10|104.9|102.5|104.59|102.19|104.9|102.5|104.59|102.19|0
1651584020000|2022-05-03 13:20:20|104.7|102.3|104.8|102.4|104.8|102.4|104.7|102.3|0
1651584030000|2022-05-03 13:20:30|105.01|102.61|105.01|102.61|105.11|102.71|105.01|102.61|0
1651584040000|2022-05-03 13:20:40|104.9|102.5|104.95|102.55|105.01|102.61|104.9|102.5|0
1651584050000|2022-05-03 13:20:50|105.01|102.61|104.7|102.3|105.01|102.61|104.7|102.3|0
1651584060000|2022-05-03 13:21:00|104.59|102.19|104.69|102.29|104.69|102.29|104.59|102.19|0
1651584070000|2022-05-03 13:21:10|104.49|102.09|104.59|102.19|104.59|102.19|104.49|102.09|0
1651584080000|2022-05-03 13:21:20|104.49|102.09|104.49|102.09|104.49|102.09|104.49|102.09|0
1651584090000|2022-05-03 13:21:30|104.38|101.98|104.28|101.88|104.38|101.98|104.28|101.88|0
1651584100000|2022-05-03 13:21:40|104.38|101.98|104.28|101.88|104.38|101.98|104.28|101.88|0
1651584110000|2022-05-03 13:21:50|104.07|101.67|104.07|101.67|104.12|101.72|104.07|101.67|0
1651584120000|2022-05-03 13:22:00|104.28|101.88|104.28|101.88|104.28|101.88|104.18|101.78|0
1651584130000|2022-05-03 13:22:10|104.18|101.78|104.07|101.67|104.18|101.78|104.07|101.67|0
1651584140000|2022-05-03 13:22:20|103.97|101.57|103.76|101.36|103.97|101.57|103.76|101.36|0
1651584150000|2022-05-03 13:22:30|103.86|101.46|103.86|101.46|103.97|101.57|103.86|101.46|0
1651584160000|2022-05-03 13:22:40|103.81|101.41|103.66|101.26|103.81|101.41|103.66|101.26|0
1651584180000|2022-05-03 13:23:00|103.76|101.36|103.66|101.26|103.76|101.36|103.66|101.26|0
1651584190000|2022-05-03 13:23:10|103.6|101.2|103.55|101.15|103.6|101.2|103.55|101.15|0
1651584200000|2022-05-03 13:23:20|103.66|101.26|103.66|101.26|103.66|101.26|103.66|101.26|0
1651584210000|2022-05-03 13:23:30|103.76|101.36|103.86|101.46|103.86|101.46|103.76|101.36|0
1651584220000|2022-05-03 13:23:40|103.76|101.36|103.76|101.36|103.86|101.46|103.76|101.36|0
1651584230000|2022-05-03 13:23:50|103.86|101.46|103.76|101.36|103.86|101.46|103.76|101.36|0
1651584240000|2022-05-03 13:24:00|103.86|101.46|104.07|101.67|104.07|101.67|103.86|101.46|0
1651584250000|2022-05-03 13:24:10|104.17|101.77|104.12|101.72|104.17|101.77|104.12|101.72|0
1651584260000|2022-05-03 13:24:20|104.17|101.77|104.07|101.67|104.17|101.77|103.97|101.57|0
1651584270000|2022-05-03 13:24:30|104.02|101.62|104.28|101.88|104.28|101.88|104.02|101.62|0
1651584280000|2022-05-03 13:24:40|104.22|101.82|104.38|101.98|104.38|101.98|104.22|101.82|0
1651584290000|2022-05-03 13:24:50|104.53|102.13|104.48|102.08|104.69|102.29|104.48|102.08|0
1651584300000|2022-05-03 13:25:00|104.28|101.88|103.65|101.25|104.28|101.88|103.65|101.25|0
1651584310000|2022-05-03 13:25:10|103.76|101.36|103.7|101.3|103.76|101.36|103.7|101.3|0
1651584320000|2022-05-03 13:25:20|103.76|101.36|103.65|101.25|103.76|101.36|103.6|101.2|0
1651584330000|2022-05-03 13:25:30|103.45|101.05|103.55|101.15|103.55|101.15|103.45|101.05|0
1651584340000|2022-05-03 13:25:40|103.65|101.25|103.45|101.05|103.65|101.25|103.45|101.05|0
1651584350000|2022-05-03 13:25:50|103.5|101.1|103.45|101.05|103.5|101.1|103.45|101.05|0
1651584360000|2022-05-03 13:26:00|103.34|100.94|103.65|101.25|103.65|101.25|103.34|100.94|0
1651584370000|2022-05-03 13:26:10|103.45|101.05|103.24|100.84|103.45|101.05|103.24|100.84|0
1651584380000|2022-05-03 13:26:20|103.04|100.64|103.14|100.74|103.14|100.74|102.93|100.53|0
1651584390000|2022-05-03 13:26:30|103.04|100.64|102.73|100.33|103.04|100.64|102.73|100.33|0
1651584400000|2022-05-03 13:26:40|102.42|100.02|102.62|100.22|102.67|100.27|102.42|100.02|0
1651584410000|2022-05-03 13:26:50|102.52|100.12|102.62|100.22|102.62|100.22|102.52|100.12|0
1651584420000|2022-05-03 13:27:00|102.57|100.17|102.73|100.33|102.73|100.33|102.57|100.17|0
1651584430000|2022-05-03 13:27:10|102.83|100.43|102.62|100.22|102.83|100.43|102.62|100.22|0
1651584440000|2022-05-03 13:27:20|102.67|100.27|102.73|100.33|102.73|100.33|102.67|100.27|0
1651584450000|2022-05-03 13:27:30|102.62|100.22|102.93|100.53|102.93|100.53|102.62|100.22|0
1651584460000|2022-05-03 13:27:40|102.52|100.12|102.52|100.12|102.57|100.17|102.52|100.12|0
1651584470000|2022-05-03 13:27:50|102.57|100.17|102.42|100.02|102.57|100.17|102.42|100.02|0
1651584480000|2022-05-03 13:28:00|102.32|99.92|102.21|99.81|102.32|99.92|102.21|99.81|0
1651584490000|2022-05-03 13:28:10|102.52|100.12|102.83|100.43|102.83|100.43|102.52|100.12|0
1651584500000|2022-05-03 13:28:20|102.93|100.53|102.83|100.43|103.03|100.63|102.83|100.43|0
1651584510000|2022-05-03 13:28:30|102.62|100.22|102.62|100.22|102.62|100.22|102.52|100.12|0
1651584520000|2022-05-03 13:28:40|102.57|100.17|102.72|100.32|102.72|100.32|102.57|100.17|0
1651584530000|2022-05-03 13:28:50|102.83|100.43|102.98|100.58|102.98|100.58|102.83|100.43|0
1651584540000|2022-05-03 13:29:00|103.03|100.63|103.55|101.15|103.55|101.15|103.03|100.63|0
1651584550000|2022-05-03 13:29:10|103.34|100.94|103.24|100.84|103.34|100.94|103.24|100.84|0
1651584560000|2022-05-03 13:29:20|103.18|100.78|103.03|100.63|103.18|100.78|103.03|100.63|0
1651584570000|2022-05-03 13:29:30|103.08|100.68|103.75|101.35|103.75|101.35|103.08|100.68|0
1651584580000|2022-05-03 13:29:40|103.86|101.46|103.75|101.35|103.86|101.46|103.75|101.35|0
1651584590000|2022-05-03 13:29:50|103.65|101.25|104.37|101.97|104.37|101.97|103.65|101.25|0
1651584600000|2022-05-03 13:30:00|104.69|102.29|103.96|101.56|104.69|102.29|103.44|101.04|0
1651584610000|2022-05-03 13:30:10|104.01|101.61|102.52|100.12|104.01|101.61|102.52|100.12|0
1651584620000|2022-05-03 13:30:20|102.93|100.53|103.86|101.46|103.96|101.56|102.93|100.53|0
1651584630000|2022-05-03 13:30:30|103.34|100.94|102.42|100.02|103.96|101.56|102.42|100.02|0
1651584640000|2022-05-03 13:30:40|101.8|99.4|102.11|99.71|102.11|99.71|101.6|99.2|0
1651584650000|2022-05-03 13:30:50|102.01|99.61|101.6|99.2|102.11|99.71|101.6|99.2|0
1651584660000|2022-05-03 13:31:00|102.01|99.61|101.8|99.4|102.11|99.71|101.8|99.4|0
1651584670000|2022-05-03 13:31:10|101.6|99.2|102.01|99.61|102.01|99.61|101.5|99.1|0
1651584680000|2022-05-03 13:31:20|101.9|99.5|102.01|99.61|102.01|99.61|101.6|99.2|0
1651584690000|2022-05-03 13:31:30|101.9|99.5|102|99.6|102.41|100.01|101.9|99.5|0
1651584700000|2022-05-03 13:31:40|101.39|98.99|100.89|98.49|101.39|98.99|100.78|98.38|0
1651584710000|2022-05-03 13:31:50|100.18|97.78|100.58|98.18|100.58|98.18|100.18|97.78|0
1651584720000|2022-05-03 13:32:00|100.78|98.38|101.8|99.4|101.8|99.4|100.48|98.08|0
1651584730000|2022-05-03 13:32:10|102.41|100.01|102.72|100.32|103.03|100.63|102.41|100.01|0
1651584740000|2022-05-03 13:32:20|102.62|100.22|103.13|100.73|103.13|100.73|102.21|99.81|0
1651584750000|2022-05-03 13:32:30|103.75|101.35|104.27|101.87|104.27|101.87|103.75|101.35|0
1651584760000|2022-05-03 13:32:40|104.58|102.18|104.37|101.97|104.58|102.18|104.11|101.71|0
1651584770000|2022-05-03 13:32:50|104.58|102.18|105.1|102.7|105.1|102.7|104.58|102.18|0
1651584780000|2022-05-03 13:33:00|105.2|102.8|104.68|102.28|105.31|102.91|104.68|102.28|0
1651584790000|2022-05-03 13:33:10|104.89|102.49|104.79|102.39|105.2|102.8|104.68|102.28|0
1651584800000|2022-05-03 13:33:20|104.89|102.49|104.47|102.07|105.1|102.7|104.47|102.07|0
1651584810000|2022-05-03 13:33:30|104.06|101.66|105.31|102.91|105.31|102.91|104.06|101.66|0
1651584820000|2022-05-03 13:33:40|105.93|103.53|105.62|103.22|106.14|103.74|105.62|103.22|0
1651584830000|2022-05-03 13:33:50|105.83|103.43|105.41|103.01|106.19|103.79|105.41|103.01|0
1651584840000|2022-05-03 13:34:00|105.62|103.22|106.14|103.74|106.14|103.74|105.62|103.22|0
1651584850000|2022-05-03 13:34:10|106.25|103.85|106.77|104.37|107.19|104.79|106.25|103.85|0
1651584860000|2022-05-03 13:34:20|106.51|104.11|106.88|104.48|106.88|104.48|106.14|103.74|0
1651584870000|2022-05-03 13:34:30|107.19|104.79|107.4|105|107.4|105|106.88|104.48|0
1651584880000|2022-05-03 13:34:40|106.56|104.16|106.25|103.85|106.56|104.16|106.25|103.85|0
1651584890000|2022-05-03 13:34:50|106.14|103.74|106.35|103.95|106.46|104.06|106.14|103.74|0
1651584900000|2022-05-03 13:35:00|105.93|103.53|104.99|102.59|105.93|103.53|104.99|102.59|0
1651584910000|2022-05-03 13:35:10|104.47|102.07|104.16|101.76|104.47|102.07|104.16|101.76|0
1651584920000|2022-05-03 13:35:20|104.26|101.86|104.78|102.38|104.78|102.38|104.06|101.66|0
1651584930000|2022-05-03 13:35:30|105.1|102.7|104.47|102.07|105.1|102.7|104.47|102.07|0
1651584940000|2022-05-03 13:35:40|104.37|101.97|104.58|102.18|104.58|102.18|104.37|101.97|0
1651584950000|2022-05-03 13:35:50|104|101.6|103.33|100.93|104|101.6|103.23|100.83|0
1651584960000|2022-05-03 13:36:00|103.85|101.45|103.33|100.93|103.95|101.55|103.33|100.93|0
1651584970000|2022-05-03 13:36:10|103.54|101.14|104.26|101.86|104.26|101.86|103.54|101.14|0
1651584980000|2022-05-03 13:36:20|104.99|102.59|105.2|102.8|105.2|102.8|104.99|102.59|0
1651584990000|2022-05-03 13:36:30|105.72|103.32|105.09|102.69|105.72|103.32|104.89|102.49|0
1651585000000|2022-05-03 13:36:40|104.68|102.28|103.64|101.24|104.68|102.28|103.64|101.24|0
1651585010000|2022-05-03 13:36:50|102.72|100.32|101.79|99.39|102.72|100.32|101.69|99.29|0
1651585020000|2022-05-03 13:37:00|101.29|98.89|100.68|98.28|101.29|98.89|100.17|97.77|0
1651585030000|2022-05-03 13:37:10|100.27|97.87|100.17|97.77|100.27|97.87|99.77|97.37|0
1651585040000|2022-05-03 13:37:20|99.87|97.47|100.68|98.28|100.68|98.28|99.87|97.47|0
1651585050000|2022-05-03 13:37:30|101.29|98.89|101.64|99.24|101.79|99.39|101.29|98.89|0
1651585060000|2022-05-03 13:37:40|101.49|99.09|101.23|98.83|101.59|99.19|101.23|98.83|0
1651585070000|2022-05-03 13:37:50|101.08|98.68|100.47|98.07|101.08|98.68|100.37|97.97|0
1651585080000|2022-05-03 13:38:00|100.27|97.87|101.28|98.88|101.28|98.88|100.07|97.67|0
1651585090000|2022-05-03 13:38:10|101.84|99.44|102.51|100.11|102.61|100.21|101.84|99.44|0
1651585100000|2022-05-03 13:38:20|102.2|99.8|102.3|99.9|102.3|99.9|101.79|99.39|0
1651585110000|2022-05-03 13:38:30|101.39|98.99|101.39|98.99|101.39|98.99|100.78|98.38|0
1651585120000|2022-05-03 13:38:40|101.69|99.29|101.39|98.99|101.9|99.5|101.28|98.88|0
1651585130000|2022-05-03 13:38:50|101.08|98.68|100.27|97.87|101.08|98.68|100.27|97.87|0
1651585140000|2022-05-03 13:39:00|100.37|97.97|100.47|98.07|100.47|98.07|99.97|97.57|0
1651585150000|2022-05-03 13:39:10|100.57|98.17|101.89|99.49|101.89|99.49|100.57|98.17|0
1651585160000|2022-05-03 13:39:20|103.12|100.72|102.51|100.11|103.12|100.72|102.51|100.11|0
1651585170000|2022-05-03 13:39:30|103.12|100.72|102.2|99.8|103.33|100.93|102|99.6|0
1651585180000|2022-05-03 13:39:40|101.28|98.88|100.98|98.58|101.28|98.88|100.98|98.58|0
1651585190000|2022-05-03 13:39:50|100.88|98.48|99.87|97.47|100.88|98.48|99.87|97.47|0
1651585200000|2022-05-03 13:40:00|100.37|97.97|100.77|98.37|101.23|98.83|100.37|97.97|0
1651585210000|2022-05-03 13:40:10|101.59|99.19|100.67|98.27|101.59|99.19|100.67|98.27|0
1651585220000|2022-05-03 13:40:20|100.07|97.67|100.67|98.27|100.67|98.27|100.07|97.67|0
1651585230000|2022-05-03 13:40:30|100.98|98.58|101.18|98.78|101.18|98.78|100.98|98.58|0
1651585240000|2022-05-03 13:40:40|101.08|98.68|101.79|99.39|101.89|99.49|101.08|98.68|0
1651585250000|2022-05-03 13:40:50|101.89|99.49|101.79|99.39|101.89|99.49|101.79|99.39|0
1651585260000|2022-05-03 13:41:00|102.51|100.11|101.18|98.78|102.51|100.11|101.18|98.78|0
1651585270000|2022-05-03 13:41:10|101.28|98.88|101.59|99.19|101.59|99.19|101.08|98.68|0
1651585280000|2022-05-03 13:41:20|101.48|99.08|100.47|98.07|101.48|99.08|100.47|98.07|0
1651585290000|2022-05-03 13:41:30|100.57|98.17|101.99|99.59|101.99|99.59|100.57|98.17|0
1651585300000|2022-05-03 13:41:40|102.2|99.8|101.99|99.59|102.3|99.9|101.99|99.59|0
1651585310000|2022-05-03 13:41:50|102.4|100|102.2|99.8|102.4|100|101.89|99.49|0
1651585320000|2022-05-03 13:42:00|101.99|99.59|103.22|100.82|103.43|101.03|101.99|99.59|0
1651585330000|2022-05-03 13:42:10|103.58|101.18|104.26|101.86|104.26|101.86|103.58|101.18|0
1651585340000|2022-05-03 13:42:20|103.74|101.34|103.33|100.93|103.74|101.34|103.33|100.93|0
1651585350000|2022-05-03 13:42:30|103.64|101.24|102.5|100.1|103.64|101.24|102.3|99.9|0
1651585360000|2022-05-03 13:42:40|102.3|99.9|103.43|101.03|103.43|101.03|102.3|99.9|0
1651585370000|2022-05-03 13:42:50|104.78|102.38|104.93|102.53|105.5|103.1|104.78|102.38|0
1651585380000|2022-05-03 13:43:00|104.67|102.27|103.43|101.03|104.98|102.58|103.43|101.03|0
1651585390000|2022-05-03 13:43:10|103.22|100.82|102.61|100.21|103.22|100.82|101.99|99.59|0
1651585400000|2022-05-03 13:43:20|102.4|100|102.5|100.1|102.5|100.1|102.3|99.9|0
1651585410000|2022-05-03 13:43:30|102.4|100|103.02|100.62|103.02|100.62|102.09|99.69|0
1651585420000|2022-05-03 13:43:40|103.22|100.82|103.02|100.62|103.22|100.82|102.81|100.41|0
1651585430000|2022-05-03 13:43:50|102.91|100.51|103.02|100.62|103.02|100.62|102.45|100.05|0
1651585440000|2022-05-03 13:44:00|102.71|100.31|102.4|100|102.71|100.31|102.4|100|0
1651585450000|2022-05-03 13:44:10|102.91|100.51|103.12|100.72|103.12|100.72|102.81|100.41|0
1651585460000|2022-05-03 13:44:20|103.02|100.62|103.12|100.72|103.22|100.82|103.02|100.62|0
1651585470000|2022-05-03 13:44:30|103.53|101.13|103.94|101.54|103.94|101.54|103.53|101.13|0
1651585480000|2022-05-03 13:44:40|103.63|101.23|103.84|101.44|103.94|101.54|103.37|100.97|0
1651585490000|2022-05-03 13:44:50|102.81|100.41|101.99|99.59|102.81|100.41|101.99|99.59|0
1651585500000|2022-05-03 13:45:00|101.48|99.08|101.58|99.18|101.58|99.18|101.18|98.78|0
1651585510000|2022-05-03 13:45:10|101.28|98.88|100.77|98.37|101.28|98.88|100.77|98.37|0
1651585520000|2022-05-03 13:45:20|101.07|98.67|101.58|99.18|101.58|99.18|100.97|98.57|0
1651585530000|2022-05-03 13:45:30|101.43|99.03|101.28|98.88|101.58|99.18|101.28|98.88|0
1651585540000|2022-05-03 13:45:40|101.07|98.67|100.26|97.86|101.07|98.67|100.26|97.86|0
1651585550000|2022-05-03 13:45:50|99.06|96.66|97.96|95.56|99.16|96.76|97.96|95.56|0
1651585560000|2022-05-03 13:46:00|98.26|95.86|99.5|97.1|99.5|97.1|98.26|95.86|0
1651585570000|2022-05-03 13:46:10|99.06|96.66|98.46|96.06|99.06|96.66|98.36|95.96|0
1651585580000|2022-05-03 13:46:20|98.16|95.76|98.46|96.06|98.55|96.15|98.16|95.76|0
1651585590000|2022-05-03 13:46:30|98.85|96.45|98.55|96.15|98.85|96.45|98.06|95.66|0
1651585600000|2022-05-03 13:46:40|98.65|96.25|98.75|96.35|98.75|96.35|98.45|96.05|0
1651585610000|2022-05-03 13:46:50|98.95|96.55|98.65|96.25|98.95|96.55|98.65|96.25|0
1651585620000|2022-05-03 13:47:00|99.05|96.65|99.05|96.65|99.05|96.65|99.05|96.65|0
1651585630000|2022-05-03 13:47:10|98.75|96.35|98.75|96.35|99.15|96.75|98.75|96.35|0
1651585640000|2022-05-03 13:47:20|98.7|96.3|99.15|96.75|99.15|96.75|98.7|96.3|0
1651585650000|2022-05-03 13:47:30|99.25|96.85|98.9|96.5|99.25|96.85|98.9|96.5|0
1651585660000|2022-05-03 13:47:40|98.95|96.55|99.15|96.75|99.15|96.75|98.75|96.35|0
1651585670000|2022-05-03 13:47:50|99.45|97.05|100.16|97.76|100.16|97.76|99.45|97.05|0
1651585680000|2022-05-03 13:48:00|100.11|97.71|100.16|97.76|100.16|97.76|99.76|97.36|0
1651585690000|2022-05-03 13:48:10|100.56|98.16|101.48|99.08|101.48|99.08|100.46|98.06|0
1651585700000|2022-05-03 13:48:20|102.29|99.89|101.78|99.38|102.29|99.89|101.78|99.38|0
1651585710000|2022-05-03 13:48:30|101.17|98.77|100.56|98.16|101.17|98.77|100.56|98.16|0
1651585720000|2022-05-03 13:48:40|100.36|97.96|100.56|98.16|100.66|98.26|100.36|97.96|0
1651585730000|2022-05-03 13:48:50|100.97|98.57|99.86|97.46|100.97|98.57|99.86|97.46|0
1651585740000|2022-05-03 13:49:00|99.35|96.95|99.05|96.65|99.45|97.05|99.05|96.65|0
1651585750000|2022-05-03 13:49:10|99.15|96.75|99.35|96.95|99.45|97.05|99.15|96.75|0
1651585760000|2022-05-03 13:49:20|99.2|96.8|99.86|97.46|99.86|97.46|99.2|96.8|0
1651585770000|2022-05-03 13:49:30|100.06|97.66|102.03|99.63|102.03|99.63|100.06|97.66|0
1651585780000|2022-05-03 13:49:40|101.78|99.38|102.29|99.89|102.29|99.89|101.78|99.38|0
1651585790000|2022-05-03 13:49:50|101.99|99.59|100.76|98.36|101.99|99.59|100.76|98.36|0
1651585800000|2022-05-03 13:50:00|100.36|97.96|99.45|97.05|100.36|97.96|99.45|97.05|0
1651585810000|2022-05-03 13:50:10|99.75|97.35|101.17|98.77|101.17|98.77|99.75|97.35|0
1651585820000|2022-05-03 13:50:20|102.7|100.3|102.39|99.99|103.32|100.92|102.39|99.99|0
1651585830000|2022-05-03 13:50:30|102.14|99.74|101.78|99.38|102.19|99.79|101.78|99.38|0
1651585840000|2022-05-03 13:50:40|101.37|98.97|101.68|99.28|101.68|99.28|101.37|98.97|0
1651585850000|2022-05-03 13:50:50|101.27|98.87|101.37|98.97|101.37|98.97|101.27|98.87|0
1651585860000|2022-05-03 13:51:00|101.17|98.77|101.07|98.67|101.17|98.77|100.86|98.46|0
1651585870000|2022-05-03 13:51:10|102.09|99.69|101.07|98.67|102.09|99.69|101.07|98.67|0
1651585880000|2022-05-03 13:51:20|101.68|99.28|101.78|99.38|101.88|99.48|101.58|99.18|0
1651585890000|2022-05-03 13:51:30|102.09|99.69|102.49|100.09|102.54|100.14|102.09|99.69|0
1651585900000|2022-05-03 13:51:40|103.52|101.12|103.78|101.38|103.78|101.38|103.42|101.02|0
1651585910000|2022-05-03 13:51:50|103.83|101.43|104.04|101.64|104.04|101.64|103.63|101.23|0
1651585920000|2022-05-03 13:52:00|103.88|101.48|104.56|102.16|104.56|102.16|103.88|101.48|0
1651585930000|2022-05-03 13:52:10|103.11|100.71|102.49|100.09|103.32|100.92|102.49|100.09|0
1651585940000|2022-05-03 13:52:20|101.98|99.58|101.98|99.58|102.7|100.3|101.88|99.48|0
1651585950000|2022-05-03 13:52:30|101.78|99.38|101.68|99.28|101.78|99.38|101.57|99.17|0
1651585960000|2022-05-03 13:52:40|101.98|99.58|101.78|99.38|101.98|99.58|101.78|99.38|0
1651585970000|2022-05-03 13:52:50|101.68|99.28|101.88|99.48|101.88|99.48|101.68|99.28|0
1651585980000|2022-05-03 13:53:00|101.68|99.28|100.86|98.46|101.68|99.28|100.56|98.16|0
1651585990000|2022-05-03 13:53:10|100.81|98.41|101.06|98.66|101.27|98.87|100.66|98.26|0
1651586000000|2022-05-03 13:53:20|101.78|99.38|100.83|98.43|102.08|99.68|100.83|98.43|0
1651586010000|2022-05-03 13:53:30|101.49|99.09|101.49|99.09|101.9|99.5|101.49|99.09|0
1651586020000|2022-05-03 13:53:40|101.39|98.99|101.09|98.69|101.39|98.99|101.09|98.69|0
1651586030000|2022-05-03 13:53:50|100.88|98.48|101.19|98.79|101.19|98.79|100.68|98.28|0
1651586040000|2022-05-03 13:54:00|101.39|98.99|101.7|99.3|102|99.6|101.39|98.99|0
1651586050000|2022-05-03 13:54:10|100.98|98.58|101.6|99.2|101.7|99.3|100.98|98.58|0
1651586060000|2022-05-03 13:54:20|101.19|98.79|101.6|99.2|102|99.6|101.19|98.79|0
1651586070000|2022-05-03 13:54:30|101.9|99.5|102.62|100.22|102.62|100.22|101.9|99.5|0
1651586080000|2022-05-03 13:54:40|103.03|100.63|103.13|100.73|103.44|101.04|103.03|100.63|0
1651586090000|2022-05-03 13:54:50|103.24|100.84|103.24|100.84|103.24|100.84|103.03|100.63|0
1651586100000|2022-05-03 13:55:00|103.13|100.73|103.96|101.56|103.96|101.56|103.13|100.73|0
1651586110000|2022-05-03 13:55:10|103.7|101.3|103.44|101.04|103.7|101.3|103.24|100.84|0
1651586120000|2022-05-03 13:55:20|103.34|100.94|103.55|101.15|103.55|101.15|103.34|100.94|0
1651586130000|2022-05-03 13:55:30|102.72|100.32|101.59|99.19|102.72|100.32|101.59|99.19|0
1651586140000|2022-05-03 13:55:40|101.29|98.89|101.9|99.5|101.9|99.5|101.19|98.79|0
1651586150000|2022-05-03 13:55:50|102|99.6|101.39|98.99|102|99.6|101.39|98.99|0
1651586160000|2022-05-03 13:56:00|101.49|99.09|101.59|99.19|101.59|99.19|101.49|99.09|0
1651586170000|2022-05-03 13:56:10|101.7|99.3|101.9|99.5|101.9|99.5|101.44|99.04|0
1651586180000|2022-05-03 13:56:20|102.1|99.7|104.69|102.29|104.69|102.29|102.1|99.7|0
1651586190000|2022-05-03 13:56:30|104.79|102.39|105.31|102.91|105.42|103.02|104.79|102.39|0
1651586200000|2022-05-03 13:56:40|105|102.6|104.27|101.87|105|102.6|103.96|101.56|0
1651586210000|2022-05-03 13:56:50|103.96|101.56|104.79|102.39|104.79|102.39|103.96|101.56|0
1651586220000|2022-05-03 13:57:00|104.89|102.49|105.1|102.7|105.1|102.7|104.89|102.49|0
1651586230000|2022-05-03 13:57:10|105.21|102.81|104.48|102.08|105.21|102.81|104.48|102.08|0
1651586240000|2022-05-03 13:57:20|104.17|101.77|104.17|101.77|104.37|101.97|104.06|101.66|0
1651586250000|2022-05-03 13:57:30|103.96|101.56|103.65|101.25|103.96|101.56|103.65|101.25|0
1651586260000|2022-05-03 13:57:40|103.54|101.14|103.49|101.09|103.7|101.3|103.49|101.09|0
1651586270000|2022-05-03 13:57:50|103.65|101.25|103.23|100.83|103.65|101.25|103.13|100.73|0
1651586280000|2022-05-03 13:58:00|103.03|100.63|103.23|100.83|103.23|100.83|103.03|100.63|0
1651586290000|2022-05-03 13:58:10|103.44|101.04|103.65|101.25|103.85|101.45|103.44|101.04|0
1651586300000|2022-05-03 13:58:20|103.28|100.88|103.28|100.88|103.28|100.88|103.13|100.73|0
1651586310000|2022-05-03 13:58:30|103.54|101.14|103.44|101.04|103.75|101.35|103.44|101.04|0
1651586320000|2022-05-03 13:58:40|103.49|101.09|102|99.6|103.49|101.09|102|99.6|0
1651586330000|2022-05-03 13:58:50|102.51|100.11|103.03|100.63|103.03|100.63|102.51|100.11|0
1651586340000|2022-05-03 13:59:00|103.75|101.35|104.48|102.08|104.48|102.08|103.75|101.35|0
1651586350000|2022-05-03 13:59:10|104.27|101.87|104.06|101.66|104.27|101.87|104.06|101.66|0
1651586360000|2022-05-03 13:59:20|103.96|101.56|105.21|102.81|105.21|102.81|103.96|101.56|0
1651586370000|2022-05-03 13:59:30|105.62|103.22|105.73|103.33|105.88|103.48|105.62|103.22|0
1651586380000|2022-05-03 13:59:40|105.2|102.8|104.94|102.54|105.26|102.86|104.94|102.54|0
1651586390000|2022-05-03 13:59:50|105.25|102.85|105.1|102.7|105.25|102.85|105.05|102.65|0
1651586400000|2022-05-03 14:00:00|106.25|103.85|106.94|104.54|107.25|104.85|106.25|103.85|0
1651586410000|2022-05-03 14:00:10|107.04|104.64|107.41|105.01|107.73|105.33|107.04|104.64|0
1651586420000|2022-05-03 14:00:20|107.31|104.91|107.41|105.01|107.41|105.01|107.31|104.91|0
1651586430000|2022-05-03 14:00:30|107.2|104.8|107.41|105.01|107.52|105.12|107.2|104.8|0
1651586440000|2022-05-03 14:00:40|107.52|105.12|106.57|104.17|107.52|105.12|106.57|104.17|0
1651586450000|2022-05-03 14:00:50|107.2|104.8|107.31|104.91|107.31|104.91|106.67|104.27|0
1651586460000|2022-05-03 14:01:00|107.46|105.06|107.52|105.12|107.52|105.12|107.31|104.91|0
1651586470000|2022-05-03 14:01:10|107.41|105.01|107.09|104.69|107.62|105.22|107.09|104.69|0
1651586480000|2022-05-03 14:01:20|107.41|105.01|107.73|105.33|107.73|105.33|107.2|104.8|0
1651586490000|2022-05-03 14:01:30|107.36|104.96|107.15|104.75|107.73|105.33|107.15|104.75|0
1651586500000|2022-05-03 14:01:40|107.31|104.91|105.84|103.44|107.31|104.91|105.84|103.44|0
1651586510000|2022-05-03 14:01:50|105.58|103.18|106.37|103.97|106.37|103.97|105.53|103.13|0
1651586520000|2022-05-03 14:02:00|106.48|104.08|105.9|103.5|106.48|104.08|105.9|103.5|0
1651586530000|2022-05-03 14:02:10|105.74|103.34|105.42|103.02|105.74|103.34|105.42|103.02|0
1651586540000|2022-05-03 14:02:20|105.53|103.13|106.16|103.76|106.16|103.76|105.53|103.13|0
1651586550000|2022-05-03 14:02:30|106.27|103.87|106.48|104.08|106.48|104.08|106.11|103.71|0
1651586560000|2022-05-03 14:02:40|106.37|103.97|106.37|103.97|106.58|104.18|106.37|103.97|0
1651586570000|2022-05-03 14:02:50|106.27|103.87|106.21|103.81|106.37|103.97|106.05|103.65|0
1651586580000|2022-05-03 14:03:00|107.86|105.46|106.36|103.96|108.02|105.62|106.36|103.96|0
1651586590000|2022-05-03 14:03:10|106.25|103.85|105.41|103.01|106.25|103.85|105.41|103.01|0
1651586600000|2022-05-03 14:03:20|105.51|103.11|105.93|103.53|106.15|103.75|105.51|103.11|0
1651586610000|2022-05-03 14:03:30|106.25|103.85|106.2|103.8|106.25|103.85|106.2|103.8|0
1651586620000|2022-05-03 14:03:40|106.14|103.74|106.14|103.74|106.36|103.96|106.14|103.74|0
1651586630000|2022-05-03 14:03:50|105.62|103.22|105.93|103.53|105.93|103.53|105.62|103.22|0
1651586640000|2022-05-03 14:04:00|106.2|103.8|105.98|103.58|106.25|103.85|105.98|103.58|0
1651586650000|2022-05-03 14:04:10|106.25|103.85|106.04|103.64|106.25|103.85|106.04|103.64|0
1651586660000|2022-05-03 14:04:20|106.36|103.96|106.25|103.85|106.36|103.96|106.14|103.74|0
1651586670000|2022-05-03 14:04:30|106.36|103.96|106.25|103.85|106.36|103.96|106.25|103.85|0
1651586680000|2022-05-03 14:04:40|107.1|104.7|107.2|104.8|107.42|105.02|106.99|104.59|0
1651586690000|2022-05-03 14:04:50|106.99|104.59|106.78|104.38|107.31|104.91|106.78|104.38|0
1651586700000|2022-05-03 14:05:00|106.88|104.48|107.84|105.44|107.84|105.44|106.88|104.48|0
1651586710000|2022-05-03 14:05:10|107.52|105.12|106.88|104.48|107.52|105.12|106.88|104.48|0
1651586720000|2022-05-03 14:05:20|106.78|104.38|105.88|103.48|106.78|104.38|105.88|103.48|0
1651586730000|2022-05-03 14:05:30|105.72|103.32|106.57|104.17|106.57|104.17|105.72|103.32|0
1651586740000|2022-05-03 14:05:40|106.35|103.95|107.1|104.7|107.25|104.85|106.35|103.95|0
1651586750000|2022-05-03 14:05:50|106.88|104.48|106.67|104.27|106.99|104.59|106.67|104.27|0
1651586760000|2022-05-03 14:06:00|106.35|103.95|106.14|103.74|106.35|103.95|105.93|103.53|0
1651586770000|2022-05-03 14:06:10|105.83|103.43|106.35|103.95|106.35|103.95|105.72|103.32|0
1651586780000|2022-05-03 14:06:20|106.14|103.74|106.67|104.27|106.88|104.48|106.14|103.74|0
1651586790000|2022-05-03 14:06:30|106.46|104.06|106.25|103.85|106.51|104.11|106.25|103.85|0
1651586800000|2022-05-03 14:06:40|105.72|103.32|105.82|103.42|106.04|103.64|105.72|103.32|0
1651586810000|2022-05-03 14:06:50|106.04|103.64|105.82|103.42|106.35|103.95|105.82|103.42|0
1651586820000|2022-05-03 14:07:00|106.04|103.64|105.09|102.69|106.04|103.64|105.09|102.69|0
1651586830000|2022-05-03 14:07:10|105.19|102.79|105.24|102.84|105.24|102.84|105.19|102.79|0
1651586840000|2022-05-03 14:07:20|105.09|102.69|103.16|100.76|105.09|102.69|103.16|100.76|0
1651586850000|2022-05-03 14:07:30|103.31|100.91|102.48|100.08|103.31|100.91|102.28|99.88|0
1651586860000|2022-05-03 14:07:40|102.74|100.34|102.48|100.08|102.9|100.5|102.48|100.08|0
1651586870000|2022-05-03 14:07:50|102.9|100.5|103.31|100.91|103.52|101.12|102.9|100.5|0
1651586880000|2022-05-03 14:08:00|103.21|100.81|102.48|100.08|103.21|100.81|102.48|100.08|0
1651586890000|2022-05-03 14:08:10|102.28|99.88|102.79|100.39|103|100.6|102.28|99.88|0
1651586900000|2022-05-03 14:08:20|102.9|100.5|102.53|100.13|103.1|100.7|102.53|100.13|0
1651586910000|2022-05-03 14:08:30|102.48|100.08|101.66|99.26|102.79|100.39|101.66|99.26|0
1651586920000|2022-05-03 14:08:40|100.84|98.44|100.13|97.73|100.84|98.44|100.13|97.73|0
1651586930000|2022-05-03 14:08:50|100.53|98.13|100.53|98.13|100.64|98.24|100.53|98.13|0
1651586940000|2022-05-03 14:09:00|100.23|97.83|100.99|98.59|100.99|98.59|100.23|97.83|0
1651586950000|2022-05-03 14:09:10|100.84|98.44|100.58|98.18|100.84|98.44|100.53|98.13|0
1651586960000|2022-05-03 14:09:20|100.94|98.54|100.64|98.24|100.94|98.54|100.64|98.24|0
1651586970000|2022-05-03 14:09:30|100.53|98.13|100.13|97.73|100.53|98.13|100.13|97.73|0
1651586980000|2022-05-03 14:09:40|99.92|97.52|99.16|96.76|99.92|97.52|99.16|96.76|0
1651586990000|2022-05-03 14:09:50|99.11|96.71|99.92|97.52|99.92|97.52|99.11|96.71|0
1651587000000|2022-05-03 14:10:00|99.42|97.02|99.46|97.06|99.46|97.06|99.31|96.91|0
1651587010000|2022-05-03 14:10:10|99.21|96.81|98.61|96.21|99.31|96.91|98.61|96.21|0
1651587020000|2022-05-03 14:10:20|99.01|96.61|99.21|96.81|99.21|96.81|99.01|96.61|0
1651587030000|2022-05-03 14:10:30|99.46|97.06|100.17|97.77|100.33|97.93|99.46|97.06|0
1651587040000|2022-05-03 14:10:40|99.92|97.52|99.31|96.91|99.92|97.52|99.31|96.91|0
1651587050000|2022-05-03 14:10:50|99.11|96.71|99.41|97.01|99.52|97.12|99.11|96.71|0
1651587060000|2022-05-03 14:11:00|99.62|97.22|99.21|96.81|99.62|97.22|99.21|96.81|0
1651587070000|2022-05-03 14:11:10|99.31|96.91|99.46|97.06|99.72|97.32|99.31|96.91|0
1651587080000|2022-05-03 14:11:20|99.92|97.52|99.72|97.32|99.92|97.52|99.52|97.12|0
1651587090000|2022-05-03 14:11:30|100.23|97.83|100.74|98.34|100.74|98.34|100.23|97.83|0
1651587100000|2022-05-03 14:11:40|101.25|98.85|100.63|98.23|101.25|98.85|100.63|98.23|0
1651587110000|2022-05-03 14:11:50|100.53|98.13|99.72|97.32|100.53|98.13|99.72|97.32|0
1651587120000|2022-05-03 14:12:00|99.82|97.42|98.91|96.51|99.82|97.42|98.91|96.51|0
1651587130000|2022-05-03 14:12:10|98.71|96.31|98.3|95.9|98.71|96.31|97.95|95.55|0
1651587140000|2022-05-03 14:12:20|98.1|95.7|98.15|95.75|98.3|95.9|98.05|95.65|0
1651587150000|2022-05-03 14:12:30|98|95.6|98|95.6|98.2|95.8|98|95.6|0
1651587160000|2022-05-03 14:12:40|98.2|95.8|98.71|96.31|98.71|96.31|98.2|95.8|0
1651587170000|2022-05-03 14:12:50|98.4|96|98.96|96.56|98.96|96.56|98.4|96|0
1651587180000|2022-05-03 14:13:00|99.31|96.91|100.02|97.62|100.02|97.62|99.31|96.91|0
1651587190000|2022-05-03 14:13:10|100.22|97.82|100.37|97.97|100.37|97.97|99.82|97.42|0
1651587200000|2022-05-03 14:13:20|100.07|97.67|100.43|98.03|100.43|98.03|100.07|97.67|0
1651587210000|2022-05-03 14:13:30|100.53|98.13|100.22|97.82|100.53|98.13|100.22|97.82|0
1651587220000|2022-05-03 14:13:40|99.92|97.52|100.12|97.72|100.12|97.72|99.61|97.21|0
1651587230000|2022-05-03 14:13:50|100.02|97.62|100.43|98.03|100.53|98.13|100.02|97.62|0
1651587240000|2022-05-03 14:14:00|100.63|98.23|100.83|98.43|100.83|98.43|100.63|98.23|0
1651587250000|2022-05-03 14:14:10|100.94|98.54|101.04|98.64|101.04|98.64|100.43|98.03|0
1651587260000|2022-05-03 14:14:20|101.14|98.74|101.09|98.69|101.14|98.74|100.94|98.54|0
1651587270000|2022-05-03 14:14:30|101.35|98.95|102.48|100.08|102.48|100.08|101.35|98.95|0
1651587280000|2022-05-03 14:14:40|102.17|99.77|102.58|100.18|102.99|100.59|102.17|99.77|0
1651587290000|2022-05-03 14:14:50|103.51|101.11|103.82|101.42|103.93|101.53|103.51|101.11|0
1651587300000|2022-05-03 14:15:00|103.31|100.91|102.68|100.28|103.31|100.91|102.37|99.97|0
1651587310000|2022-05-03 14:15:10|102.48|100.08|103.3|100.9|103.3|100.9|102.48|100.08|0
1651587320000|2022-05-03 14:15:20|102.79|100.39|101.96|99.56|102.79|100.39|101.91|99.51|0
1651587330000|2022-05-03 14:15:30|102.27|99.87|102.99|100.59|102.99|100.59|102.27|99.87|0
1651587340000|2022-05-03 14:15:40|102.68|100.28|100.53|98.13|102.68|100.28|100.53|98.13|0
1651587350000|2022-05-03 14:15:50|100.07|97.67|100.73|98.33|100.73|98.33|100.07|97.67|0
1651587360000|2022-05-03 14:16:00|100.78|98.38|100.02|97.62|100.78|98.38|100.02|97.62|0
1651587370000|2022-05-03 14:16:10|99.31|96.91|99.31|96.91|99.31|96.91|99.21|96.81|0
1651587380000|2022-05-03 14:16:20|99.46|97.06|99.51|97.11|99.51|97.11|99.31|96.91|0
1651587390000|2022-05-03 14:16:30|99.41|97.01|99.11|96.71|99.61|97.21|99.11|96.71|0
1651587400000|2022-05-03 14:16:40|99.31|96.91|99.71|97.31|99.71|97.31|99.31|96.91|0
1651587410000|2022-05-03 14:16:50|100.02|97.62|100.02|97.62|100.12|97.72|99.91|97.51|0
1651587420000|2022-05-03 14:17:00|100.73|98.33|100.73|98.33|101.24|98.84|100.73|98.33|0
1651587430000|2022-05-03 14:17:10|101.04|98.64|101.55|99.15|101.65|99.25|101.04|98.64|0
1651587440000|2022-05-03 14:17:20|101.65|99.25|102.06|99.66|102.06|99.66|101.65|99.25|0
1651587450000|2022-05-03 14:17:30|101.96|99.56|101.24|98.84|101.96|99.56|101.24|98.84|0
1651587460000|2022-05-03 14:17:40|101.14|98.74|101.49|99.09|101.49|99.09|101.14|98.74|0
1651587470000|2022-05-03 14:17:50|101.14|98.74|101.65|99.25|101.65|99.25|101.03|98.63|0
1651587480000|2022-05-03 14:18:00|101.44|99.04|101.7|99.3|101.7|99.3|101.44|99.04|0
1651587490000|2022-05-03 14:18:10|101.55|99.15|100.93|98.53|101.65|99.25|100.93|98.53|0
1651587500000|2022-05-03 14:18:20|101.29|98.89|101.24|98.84|101.34|98.94|101.24|98.84|0
1651587510000|2022-05-03 14:18:30|101.34|98.94|101.96|99.56|102.06|99.66|101.34|98.94|0
1651587520000|2022-05-03 14:18:40|101.8|99.4|101.85|99.45|102.16|99.76|101.8|99.4|0
1651587530000|2022-05-03 14:18:50|101.96|99.56|101.55|99.15|102.06|99.66|101.55|99.15|0
1651587540000|2022-05-03 14:19:00|102.06|99.66|102.68|100.28|102.78|100.38|102.06|99.66|0
1651587550000|2022-05-03 14:19:10|102.78|100.38|102.06|99.66|102.78|100.38|102.06|99.66|0
1651587560000|2022-05-03 14:19:20|101.96|99.56|102.27|99.87|102.27|99.87|101.85|99.45|0
1651587570000|2022-05-03 14:19:30|102.58|100.18|102.58|100.18|102.58|100.18|102.47|100.07|0
1651587580000|2022-05-03 14:19:40|102.68|100.28|102.62|100.22|102.68|100.28|102.62|100.22|0
1651587590000|2022-05-03 14:19:50|102.99|100.59|102.99|100.59|103.3|100.9|102.89|100.49|0
1651587600000|2022-05-03 14:20:00|102.78|100.38|102.27|99.87|102.78|100.38|102.16|99.76|0
1651587610000|2022-05-03 14:20:10|102.52|100.12|103.09|100.69|103.09|100.69|102.52|100.12|0
1651587620000|2022-05-03 14:20:20|102.99|100.59|102.88|100.48|102.99|100.59|102.78|100.38|0
1651587630000|2022-05-03 14:20:30|103.09|100.69|103.09|100.69|103.09|100.69|102.88|100.48|0
1651587640000|2022-05-03 14:20:40|103.4|101|103.66|101.26|103.66|101.26|103.3|100.9|0
1651587650000|2022-05-03 14:20:50|103.92|101.52|104.13|101.73|104.55|102.15|103.92|101.52|0
1651587660000|2022-05-03 14:21:00|104.44|102.04|103.82|101.42|104.44|102.04|103.82|101.42|0
1651587670000|2022-05-03 14:21:10|103.56|101.16|102.57|100.17|103.56|101.16|102.57|100.17|0
1651587680000|2022-05-03 14:21:20|102.47|100.07|102.37|99.97|102.47|100.07|102.37|99.97|0
1651587690000|2022-05-03 14:21:30|102.47|100.07|102.47|100.07|102.78|100.38|102.47|100.07|0
1651587700000|2022-05-03 14:21:40|102.16|99.76|101.65|99.25|102.16|99.76|101.44|99.04|0
1651587710000|2022-05-03 14:21:50|101.44|99.04|101.44|99.04|101.49|99.09|101.44|99.04|0
1651587720000|2022-05-03 14:22:00|101.95|99.55|101.03|98.63|101.95|99.55|101.03|98.63|0
1651587730000|2022-05-03 14:22:10|100.42|98.02|100.01|97.61|100.42|98.02|99.91|97.51|0
1651587740000|2022-05-03 14:22:20|100.11|97.71|100.42|98.02|100.42|98.02|100.11|97.71|0
1651587750000|2022-05-03 14:22:30|101.13|98.73|101.44|99.04|101.44|99.04|101.13|98.73|0
1651587760000|2022-05-03 14:22:40|101.49|99.09|101.44|99.04|101.49|99.09|101.23|98.83|0
1651587770000|2022-05-03 14:22:50|101.34|98.94|102.78|100.38|102.78|100.38|101.34|98.94|0
1651587780000|2022-05-03 14:23:00|102.67|100.27|102.47|100.07|102.67|100.27|102.16|99.76|0
1651587790000|2022-05-03 14:23:10|102.67|100.27|102.72|100.32|102.78|100.38|102.67|100.27|0
1651587800000|2022-05-03 14:23:20|102.26|99.86|101.34|98.94|102.26|99.86|101.34|98.94|0
1651587810000|2022-05-03 14:23:30|101.44|99.04|101.95|99.55|101.95|99.55|101.44|99.04|0
1651587820000|2022-05-03 14:23:40|101.34|98.94|101.64|99.24|101.64|99.24|101.34|98.94|0
1651587830000|2022-05-03 14:23:50|101.44|99.04|101.54|99.14|101.75|99.35|101.44|99.04|0
1651587840000|2022-05-03 14:24:00|101.64|99.24|101.95|99.55|102.16|99.76|101.64|99.24|0
1651587850000|2022-05-03 14:24:10|101.75|99.35|101.54|99.14|101.75|99.35|101.54|99.14|0
1651587860000|2022-05-03 14:24:20|101.44|99.04|101.85|99.45|101.85|99.45|101.34|98.94|0
1651587870000|2022-05-03 14:24:30|102.05|99.65|101.95|99.55|102.05|99.65|101.54|99.14|0
1651587880000|2022-05-03 14:24:40|102.05|99.65|101.95|99.55|102.05|99.65|101.54|99.14|0
1651587890000|2022-05-03 14:24:50|101.75|99.35|102.05|99.65|102.05|99.65|101.64|99.24|0
1651587900000|2022-05-03 14:25:00|102.36|99.96|103.19|100.79|103.19|100.79|102.36|99.96|0
1651587910000|2022-05-03 14:25:10|102.67|100.27|102.26|99.86|102.98|100.58|102.26|99.86|0
1651587920000|2022-05-03 14:25:20|101.54|99.14|101.74|99.34|101.74|99.34|101.38|98.98|0
1651587930000|2022-05-03 14:25:30|101.85|99.45|102.26|99.86|102.26|99.86|101.85|99.45|0
1651587940000|2022-05-03 14:25:40|103.4|101|104.86|102.46|104.86|102.46|103.4|101|0
1651587950000|2022-05-03 14:25:50|104.65|102.25|103.92|101.52|104.65|102.25|103.92|101.52|0
1651587960000|2022-05-03 14:26:00|104.75|102.35|104.96|102.56|105.28|102.88|104.75|102.35|0
1651587970000|2022-05-03 14:26:10|105.17|102.77|105.17|102.77|105.38|102.98|105.17|102.77|0
1651587980000|2022-05-03 14:26:20|105.07|102.67|104.44|102.04|105.07|102.67|104.44|102.04|0
1651587990000|2022-05-03 14:26:30|104.23|101.83|104.54|102.14|104.54|102.14|104.13|101.73|0
1651588000000|2022-05-03 14:26:40|104.49|102.09|104.44|102.04|104.49|102.09|104.02|101.62|0
1651588010000|2022-05-03 14:26:50|105.17|102.77|105.91|103.51|105.91|103.51|105.17|102.77|0
1651588020000|2022-05-03 14:27:00|105.59|103.19|105.28|102.88|105.96|103.56|105.17|102.77|0
1651588030000|2022-05-03 14:27:10|104.96|102.56|105.07|102.67|105.07|102.67|104.75|102.35|0
1651588040000|2022-05-03 14:27:20|105.38|102.98|104.96|102.56|105.38|102.98|104.96|102.56|0
1651588050000|2022-05-03 14:27:30|105.17|102.77|104.89|102.49|105.31|102.91|104.89|102.49|0
1651588060000|2022-05-03 14:27:40|104.68|102.28|105.52|103.12|105.52|103.12|104.68|102.28|0
1651588070000|2022-05-03 14:27:50|105.41|103.01|105.31|102.91|105.52|103.12|105.31|102.91|0
1651588080000|2022-05-03 14:28:00|105.62|103.22|105.41|103.01|105.62|103.22|105.41|103.01|0
1651588090000|2022-05-03 14:28:10|105.52|103.12|105.31|102.91|105.52|103.12|105.2|102.8|0
1651588100000|2022-05-03 14:28:20|105.09|102.69|104.99|102.59|105.31|102.91|104.99|102.59|0
1651588110000|2022-05-03 14:28:30|105.3|102.9|104.99|102.59|105.3|102.9|104.99|102.59|0
1651588120000|2022-05-03 14:28:40|105.3|102.9|105.3|102.9|105.41|103.01|105.04|102.64|0
1651588130000|2022-05-03 14:28:50|105.09|102.69|104.83|102.43|105.09|102.69|104.83|102.43|0
1651588140000|2022-05-03 14:29:00|104.93|102.53|106.04|103.64|106.04|103.64|104.83|102.43|0
1651588150000|2022-05-03 14:29:10|106.15|103.75|105.2|102.8|106.15|103.75|105.2|102.8|0
1651588160000|2022-05-03 14:29:20|105.41|103.01|105.73|103.33|105.73|103.33|105.41|103.01|0
1651588170000|2022-05-03 14:29:30|105.62|103.22|105.09|102.69|105.62|103.22|105.09|102.69|0
1651588180000|2022-05-03 14:29:40|105.2|102.8|105.62|103.22|105.62|103.22|105.2|102.8|0
1651588190000|2022-05-03 14:29:50|105.3|102.9|105.62|103.22|105.62|103.22|105.2|102.8|0
1651588200000|2022-05-03 14:30:00|105.94|103.54|106.57|104.17|106.57|104.17|105.51|103.11|0
1651588210000|2022-05-03 14:30:10|106.78|104.38|106.36|103.96|107|104.6|106.36|103.96|0
1651588220000|2022-05-03 14:30:20|105.83|103.43|105.62|103.22|106.04|103.64|105.62|103.22|0
1651588230000|2022-05-03 14:30:30|105.3|102.9|104.99|102.59|105.41|103.01|104.99|102.59|0
1651588240000|2022-05-03 14:30:40|105.09|102.69|105.51|103.11|105.51|103.11|105.09|102.69|0
1651588250000|2022-05-03 14:30:50|105.83|103.43|105.51|103.11|105.83|103.43|105.51|103.11|0
1651588260000|2022-05-03 14:31:00|105.3|102.9|104.67|102.27|105.3|102.9|104.67|102.27|0
1651588270000|2022-05-03 14:31:10|104.04|101.64|103.42|101.02|104.04|101.64|103.42|101.02|0
1651588280000|2022-05-03 14:31:20|103.31|100.91|104.25|101.85|104.25|101.85|103.31|100.91|0
1651588290000|2022-05-03 14:31:30|103.99|101.59|104.46|102.06|104.46|102.06|103.99|101.59|0
1651588300000|2022-05-03 14:31:40|105.83|103.43|104.99|102.59|105.83|103.43|104.99|102.59|0
1651588310000|2022-05-03 14:31:50|105.09|102.69|105.41|103.01|105.51|103.11|105.09|102.69|0
1651588320000|2022-05-03 14:32:00|105.2|102.8|108.06|105.66|108.06|105.66|105.2|102.8|0
1651588330000|2022-05-03 14:32:10|108.17|105.77|107.42|105.02|108.17|105.77|107.42|105.02|0
1651588340000|2022-05-03 14:32:20|107.31|104.91|106.89|104.49|107.53|105.13|106.89|104.49|0
1651588350000|2022-05-03 14:32:30|107.53|105.13|107.21|104.81|107.74|105.34|107.21|104.81|0
1651588360000|2022-05-03 14:32:40|107.42|105.02|107.58|105.18|107.58|105.18|107.42|105.02|0
1651588370000|2022-05-03 14:32:50|107.74|105.34|108.6|106.2|108.7|106.3|107.74|105.34|0
1651588380000|2022-05-03 14:33:00|108.92|106.52|109.03|106.63|109.35|106.95|108.81|106.41|0
1651588390000|2022-05-03 14:33:10|109.08|106.68|107.63|105.23|109.08|106.68|107.63|105.23|0
1651588400000|2022-05-03 14:33:20|107.95|105.55|108.27|105.87|108.27|105.87|107.95|105.55|0
1651588410000|2022-05-03 14:33:30|108.59|106.19|108.59|106.19|108.59|106.19|108.59|106.19|0
1651588420000|2022-05-03 14:33:40|108.49|106.09|108.81|106.41|108.81|106.41|108.49|106.09|0
1651588430000|2022-05-03 14:33:50|108.7|106.3|108.59|106.19|108.7|106.3|108.27|105.87|0
1651588440000|2022-05-03 14:34:00|108.92|106.52|108.92|106.52|109.24|106.84|108.92|106.52|0
1651588450000|2022-05-03 14:34:10|108.86|106.46|109.02|106.62|109.24|106.84|108.86|106.46|0
1651588460000|2022-05-03 14:34:20|109.08|106.68|109.13|106.73|109.35|106.95|109.08|106.68|0
1651588470000|2022-05-03 14:34:30|109.35|106.95|108.81|106.41|109.46|107.06|108.81|106.41|0
1651588480000|2022-05-03 14:34:40|108.92|106.52|108.59|106.19|108.92|106.52|108.49|106.09|0
1651588490000|2022-05-03 14:34:50|108.32|105.92|108.16|105.76|108.32|105.92|107.95|105.55|0
1651588500000|2022-05-03 14:35:00|108.22|105.82|108.59|106.19|108.7|106.3|108.22|105.82|0
1651588510000|2022-05-03 14:35:10|108.64|106.24|108.38|105.98|108.81|106.41|108.27|105.87|0
1651588520000|2022-05-03 14:35:20|108.43|106.03|108.38|105.98|108.7|106.3|108.27|105.87|0
1651588530000|2022-05-03 14:35:30|108.27|105.87|108.49|106.09|108.59|106.19|108.27|105.87|0
1651588540000|2022-05-03 14:35:40|107.95|105.55|107.52|105.12|107.95|105.55|107.52|105.12|0
1651588550000|2022-05-03 14:35:50|106.78|104.38|107.63|105.23|107.63|105.23|106.72|104.32|0
1651588560000|2022-05-03 14:36:00|107.2|104.8|106.56|104.16|107.2|104.8|106.56|104.16|0
1651588570000|2022-05-03 14:36:10|106.25|103.85|106.99|104.59|106.99|104.59|106.25|103.85|0
1651588580000|2022-05-03 14:36:20|106.78|104.38|106.88|104.48|106.88|104.48|106.67|104.27|0
1651588590000|2022-05-03 14:36:30|106.56|104.16|107.1|104.7|107.1|104.7|106.56|104.16|0
1651588600000|2022-05-03 14:36:40|107.2|104.8|107.2|104.8|107.41|105.01|107.2|104.8|0
1651588610000|2022-05-03 14:36:50|106.99|104.59|106.88|104.48|107.09|104.69|106.88|104.48|0
1651588620000|2022-05-03 14:37:00|106.56|104.16|106.46|104.06|106.56|104.16|105.93|103.53|0
1651588630000|2022-05-03 14:37:10|106.25|103.85|106.46|104.06|106.67|104.27|106.25|103.85|0
1651588640000|2022-05-03 14:37:20|106.35|103.95|106.03|103.63|106.51|104.11|106.03|103.63|0
1651588650000|2022-05-03 14:37:30|106.14|103.74|105.3|102.9|106.14|103.74|105.3|102.9|0
1651588660000|2022-05-03 14:37:40|105.19|102.79|105.29|102.89|105.29|102.89|105.08|102.68|0
1651588670000|2022-05-03 14:37:50|105.19|102.79|104.56|102.16|105.19|102.79|104.56|102.16|0
1651588680000|2022-05-03 14:38:00|104.66|102.26|105.19|102.79|105.19|102.79|104.66|102.26|0
1651588690000|2022-05-03 14:38:10|104.87|102.47|105.29|102.89|105.29|102.89|104.77|102.37|0
1651588700000|2022-05-03 14:38:20|105.08|102.68|105.08|102.68|105.08|102.68|104.98|102.58|0
1651588710000|2022-05-03 14:38:30|104.98|102.58|105.08|102.68|105.29|102.89|104.98|102.58|0
1651588720000|2022-05-03 14:38:40|104.87|102.47|104.77|102.37|104.87|102.47|104.45|102.05|0
1651588730000|2022-05-03 14:38:50|104.87|102.47|104.87|102.47|104.87|102.47|104.87|102.47|0
1651588740000|2022-05-03 14:39:00|104.66|102.26|104.77|102.37|104.77|102.37|104.45|102.05|0
1651588750000|2022-05-03 14:39:10|104.27|101.87|104.27|101.87|104.38|101.98|104.27|101.87|0
1651588760000|2022-05-03 14:39:20|104.38|101.98|104.06|101.66|104.38|101.98|103.96|101.56|0
1651588770000|2022-05-03 14:39:30|103.96|101.56|104.06|101.66|104.06|101.66|103.96|101.56|0
1651588780000|2022-05-03 14:39:40|103.96|101.56|104.17|101.77|104.17|101.77|103.96|101.56|0
1651588790000|2022-05-03 14:39:50|104.06|101.66|103.96|101.56|104.06|101.66|103.96|101.56|0
1651588800000|2022-05-03 14:40:00|104.06|101.66|104.06|101.66|104.06|101.66|103.96|101.56|0
1651588810000|2022-05-03 14:40:10|103.96|101.56|104.38|101.98|104.38|101.98|103.96|101.56|0
1651588820000|2022-05-03 14:40:20|104.27|101.87|103.64|101.24|104.27|101.87|103.64|101.24|0
1651588830000|2022-05-03 14:40:30|103.54|101.14|102.92|100.52|103.54|101.14|102.92|100.52|0
1651588840000|2022-05-03 14:40:40|102.81|100.41|102.92|100.52|103.23|100.83|102.81|100.41|0
1651588850000|2022-05-03 14:40:50|102.71|100.31|102.6|100.2|102.71|100.31|102.5|100.1|0
1651588860000|2022-05-03 14:41:00|102.81|100.41|102.6|100.2|102.81|100.41|102.5|100.1|0
1651588870000|2022-05-03 14:41:10|102.71|100.31|102.5|100.1|102.81|100.41|102.5|100.1|0
1651588880000|2022-05-03 14:41:20|102.81|100.41|103.23|100.83|103.33|100.93|102.81|100.41|0
1651588890000|2022-05-03 14:41:30|102.81|100.41|102.92|100.52|102.92|100.52|102.81|100.41|0
1651588900000|2022-05-03 14:41:40|102.81|100.41|102.6|100.2|102.81|100.41|102.6|100.2|0
1651588910000|2022-05-03 14:41:50|102.5|100.1|102.6|100.2|102.6|100.2|102.5|100.1|0
1651588920000|2022-05-03 14:42:00|102.5|100.1|102.5|100.1|102.5|100.1|102.5|100.1|0
1651588930000|2022-05-03 14:42:10|101.67|99.27|101.67|99.27|101.67|99.27|101.37|98.97|0
1651588940000|2022-05-03 14:42:20|101.47|99.07|101.57|99.17|102.09|99.69|101.47|99.07|0
1651588950000|2022-05-03 14:42:30|101.67|99.27|102.29|99.89|102.29|99.89|101.67|99.27|0
1651588960000|2022-05-03 14:42:40|102.09|99.69|102.29|99.89|102.29|99.89|102.09|99.69|0
1651588970000|2022-05-03 14:42:50|102.4|100|102.4|100|102.4|100|102.29|99.89|0
1651588980000|2022-05-03 14:43:00|102.29|99.89|102.09|99.69|102.6|100.2|102.09|99.69|0
1651588990000|2022-05-03 14:43:10|101.88|99.48|102.09|99.69|102.19|99.79|101.88|99.48|0
1651589000000|2022-05-03 14:43:20|101.88|99.48|101.78|99.38|101.88|99.48|101.47|99.07|0
1651589010000|2022-05-03 14:43:30|101.88|99.48|101.36|98.96|101.88|99.48|101.36|98.96|0
1651589020000|2022-05-03 14:43:40|101.16|98.76|100.34|97.94|101.16|98.76|100.34|97.94|0
1651589030000|2022-05-03 14:43:50|100.44|98.04|100.65|98.25|100.65|98.25|100.44|98.04|0
1651589040000|2022-05-03 14:44:00|100.85|98.45|100.54|98.14|100.85|98.45|100.54|98.14|0
1651589050000|2022-05-03 14:44:10|100.65|98.25|100.75|98.35|100.8|98.4|100.65|98.25|0
1651589060000|2022-05-03 14:44:20|100.65|98.25|100.69|98.29|100.69|98.29|100.65|98.25|0
1651589070000|2022-05-03 14:44:30|100.44|98.04|100.64|98.24|100.64|98.24|100.34|97.94|0
1651589080000|2022-05-03 14:44:40|100.54|98.14|100.64|98.24|100.95|98.55|100.54|98.14|0
1651589090000|2022-05-03 14:44:50|100.85|98.45|100.24|97.84|100.85|98.45|100.24|97.84|0
1651589100000|2022-05-03 14:45:00|100.13|97.73|99.62|97.22|100.13|97.73|99.62|97.22|0
1651589110000|2022-05-03 14:45:10|99.42|97.02|99.22|96.82|99.42|97.02|99.22|96.82|0
1651589120000|2022-05-03 14:45:20|99.17|96.77|99.42|97.02|99.52|97.12|99.17|96.77|0
1651589130000|2022-05-03 14:45:30|99.62|97.22|99.52|97.12|100.03|97.63|99.52|97.12|0
1651589140000|2022-05-03 14:45:40|99.42|97.02|99.93|97.53|99.93|97.53|99.42|97.02|0
1651589150000|2022-05-03 14:45:50|99.62|97.22|100.23|97.83|100.23|97.83|99.62|97.22|0
1651589160000|2022-05-03 14:46:00|100.54|98.14|100.54|98.14|100.54|98.14|100.44|98.04|0
1651589170000|2022-05-03 14:46:10|100.75|98.35|100.03|97.63|100.75|98.35|100.03|97.63|0
1651589180000|2022-05-03 14:46:20|99.98|97.58|100.13|97.73|100.13|97.73|99.98|97.58|0
1651589190000|2022-05-03 14:46:30|99.93|97.53|99.52|97.12|99.93|97.53|99.52|97.12|0
1651589200000|2022-05-03 14:46:40|99.01|96.61|98.81|96.41|99.12|96.72|98.81|96.41|0
1651589210000|2022-05-03 14:46:50|98.41|96.01|98.51|96.11|98.71|96.31|98.41|96.01|0
1651589220000|2022-05-03 14:47:00|98.71|96.31|98.21|95.81|98.71|96.31|98.01|95.61|0
1651589230000|2022-05-03 14:47:10|98.41|96.01|98.81|96.41|98.91|96.51|98.41|96.01|0
1651589240000|2022-05-03 14:47:20|98.61|96.21|98.51|96.11|98.61|96.21|98.36|95.96|0
1651589250000|2022-05-03 14:47:30|98.41|96.01|98.61|96.21|98.61|96.21|98.41|96.01|0
1651589260000|2022-05-03 14:47:40|98.91|96.51|98.61|96.21|98.91|96.51|98.61|96.21|0
1651589270000|2022-05-03 14:47:50|98.71|96.31|98.61|96.21|98.71|96.31|98.51|96.11|0
1651589280000|2022-05-03 14:48:00|98.81|96.41|98.71|96.31|98.81|96.41|98.61|96.21|0
1651589290000|2022-05-03 14:48:10|98.61|96.21|98.51|96.11|98.61|96.21|98.31|95.91|0
1651589300000|2022-05-03 14:48:20|98.61|96.21|99.01|96.61|99.01|96.61|98.61|96.21|0
1651589310000|2022-05-03 14:48:30|99.11|96.71|99.42|97.02|99.42|97.02|99.11|96.71|0
1651589320000|2022-05-03 14:48:40|99.62|97.22|99.32|96.92|99.82|97.42|99.32|96.92|0
1651589330000|2022-05-03 14:48:50|99.62|97.22|99.62|97.22|99.62|97.22|99.52|97.12|0
1651589340000|2022-05-03 14:49:00|99.72|97.32|99.21|96.81|99.72|97.32|99.11|96.71|0
1651589350000|2022-05-03 14:49:10|99.32|96.92|99.11|96.71|99.72|97.32|99.11|96.71|0
1651589360000|2022-05-03 14:49:20|99.32|96.92|99.43|97.03|101.32|98.92|99.32|96.92|0
1651589370000|2022-05-03 14:49:30|99.23|96.83|100.77|98.37|100.77|98.37|99.23|96.83|0
1651589380000|2022-05-03 14:49:40|100|97.6|99.59|97.19|100|97.6|99.59|97.19|0
1651589390000|2022-05-03 14:49:50|99.49|97.09|99.9|97.5|99.9|97.5|99.49|97.09|0
1651589400000|2022-05-03 14:50:00|99.49|97.09|99.09|96.69|99.49|97.09|99.09|96.69|0
1651589410000|2022-05-03 14:50:10|98.99|96.59|99.69|97.29|99.69|97.29|98.99|96.59|0
1651589420000|2022-05-03 14:50:20|99.95|97.55|99.9|97.5|100.1|97.7|99.9|97.5|0
1651589430000|2022-05-03 14:50:30|99.79|97.39|99.79|97.39|99.9|97.5|99.69|97.29|0
1651589440000|2022-05-03 14:50:40|100.3|97.9|100.1|97.7|100.3|97.9|100|97.6|0
1651589450000|2022-05-03 14:50:50|99.79|97.39|100.61|98.21|100.61|98.21|99.79|97.39|0
1651589460000|2022-05-03 14:51:00|101.02|98.62|101.02|98.62|101.02|98.62|100.71|98.31|0
1651589470000|2022-05-03 14:51:10|100.91|98.51|101.02|98.62|101.12|98.72|100.91|98.51|0
1651589480000|2022-05-03 14:51:20|100.81|98.41|100.61|98.21|100.81|98.41|100.61|98.21|0
1651589490000|2022-05-03 14:51:30|100.91|98.51|101.02|98.62|101.32|98.92|100.91|98.51|0
1651589500000|2022-05-03 14:51:40|101.22|98.82|101.12|98.72|101.32|98.92|101.12|98.72|0
1651589510000|2022-05-03 14:51:50|101.22|98.82|101.32|98.92|101.42|99.02|101.22|98.82|0
1651589520000|2022-05-03 14:52:00|101.12|98.72|101.02|98.62|101.12|98.72|101.02|98.62|0
1651589530000|2022-05-03 14:52:10|101.12|98.72|101.32|98.92|101.32|98.92|101.12|98.72|0
1651589540000|2022-05-03 14:52:20|101.42|99.02|102.25|99.85|102.25|99.85|101.42|99.02|0
1651589550000|2022-05-03 14:52:30|101.83|99.43|101.53|99.13|101.83|99.43|101.53|99.13|0
1651589560000|2022-05-03 14:52:40|101.12|98.72|100.4|98|101.12|98.72|100.4|98|0
1651589570000|2022-05-03 14:52:50|100.71|98.31|101.12|98.72|101.12|98.72|100.71|98.31|0
1651589580000|2022-05-03 14:53:00|101.01|98.61|101.22|98.82|101.37|98.97|101.01|98.61|0
1651589590000|2022-05-03 14:53:10|101.53|99.13|101.73|99.33|102.14|99.74|101.53|99.13|0
1651589600000|2022-05-03 14:53:20|101.63|99.23|101.83|99.43|101.94|99.54|101.63|99.23|0
1651589610000|2022-05-03 14:53:30|102.04|99.64|102.04|99.64|102.04|99.64|101.83|99.43|0
1651589620000|2022-05-03 14:53:40|101.94|99.54|101.83|99.43|101.94|99.54|101.73|99.33|0
1651589630000|2022-05-03 14:53:50|102.04|99.64|101.83|99.43|102.04|99.64|101.83|99.43|0
1651589640000|2022-05-03 14:54:00|103.64|101.24|103.28|100.88|103.69|101.29|103.28|100.88|0
1651589650000|2022-05-03 14:54:10|102.55|100.15|102.86|100.46|102.97|100.57|102.55|100.15|0
1651589660000|2022-05-03 14:54:20|103.17|100.77|102.66|100.26|103.17|100.77|102.66|100.26|0
1651589670000|2022-05-03 14:54:30|102.55|100.15|101.94|99.54|102.55|100.15|101.94|99.54|0
1651589680000|2022-05-03 14:54:40|102.04|99.64|101.83|99.43|102.24|99.84|101.83|99.43|0
1651589690000|2022-05-03 14:54:50|101.94|99.54|102.35|99.95|102.35|99.95|101.94|99.54|0
1651589700000|2022-05-03 14:55:00|102.14|99.74|101.74|99.34|102.14|99.74|100.9|98.5|0
1651589710000|2022-05-03 14:55:10|101.64|99.24|101.84|99.44|101.84|99.44|101.64|99.24|0
1651589720000|2022-05-03 14:55:20|101.64|99.24|102.46|100.06|102.46|100.06|101.64|99.24|0
1651589730000|2022-05-03 14:55:30|102.15|99.75|101.84|99.44|102.15|99.75|101.84|99.44|0
1651589740000|2022-05-03 14:55:40|101.53|99.13|101.64|99.24|101.64|99.24|101.53|99.13|0
1651589750000|2022-05-03 14:55:50|101.84|99.44|101.84|99.44|101.84|99.44|101.74|99.34|0
1651589760000|2022-05-03 14:56:00|101.89|99.49|102.05|99.65|102.05|99.65|101.74|99.34|0
1651589770000|2022-05-03 14:56:10|102.36|99.96|102.25|99.85|102.36|99.96|101.94|99.54|0
1651589780000|2022-05-03 14:56:20|102.36|99.96|102.46|100.06|102.46|100.06|102.25|99.85|0
1651589790000|2022-05-03 14:56:30|102.72|100.32|102.67|100.27|102.72|100.32|102.67|100.27|0
1651589800000|2022-05-03 14:56:40|102.77|100.37|103.19|100.79|103.39|100.99|102.77|100.37|0
1651589810000|2022-05-03 14:56:50|103.29|100.89|103.19|100.79|103.29|100.89|103.19|100.79|0
1651589820000|2022-05-03 14:57:00|103.08|100.68|103.39|100.99|103.44|101.04|103.08|100.68|0
1651589830000|2022-05-03 14:57:10|103.29|100.89|103.71|101.31|103.71|101.31|103.29|100.89|0
1651589840000|2022-05-03 14:57:20|103.65|101.25|103.81|101.41|103.92|101.52|103.65|101.25|0
1651589850000|2022-05-03 14:57:30|103.65|101.25|103.29|100.89|103.65|101.25|103.29|100.89|0
1651589860000|2022-05-03 14:57:40|102.82|100.42|102.98|100.58|102.98|100.58|102.77|100.37|0
1651589870000|2022-05-03 14:57:50|102.87|100.47|102.46|100.06|102.87|100.47|102.46|100.06|0
1651589880000|2022-05-03 14:58:00|101.94|99.54|101.53|99.13|101.94|99.54|101.43|99.03|0
1651589890000|2022-05-03 14:58:10|101.74|99.34|101.94|99.54|101.94|99.54|101.63|99.23|0
1651589900000|2022-05-03 14:58:20|102.25|99.85|101.84|99.44|102.25|99.85|101.84|99.44|0
1651589910000|2022-05-03 14:58:30|101.74|99.34|101.74|99.34|101.74|99.34|101.43|99.03|0
1651589920000|2022-05-03 14:58:40|101.63|99.23|104.33|101.93|104.33|101.93|101.63|99.23|0
1651589930000|2022-05-03 14:58:50|103.7|101.3|103.5|101.1|103.81|101.41|103.5|101.1|0
1651589940000|2022-05-03 14:59:00|103.29|100.89|104.44|102.04|104.44|102.04|103.29|100.89|0
1651589950000|2022-05-03 14:59:10|104.23|101.83|104.33|101.93|104.44|102.04|104.23|101.83|0
1651589960000|2022-05-03 14:59:20|104.23|101.83|103.7|101.3|104.23|101.83|103.7|101.3|0
1651589970000|2022-05-03 14:59:30|103.91|101.51|103.7|101.3|104.23|101.83|103.7|101.3|0
1651589980000|2022-05-03 14:59:40|103.6|101.2|103.81|101.41|104.02|101.62|103.6|101.2|0
1651589990000|2022-05-03 14:59:50|103.5|101.1|103.29|100.89|103.5|101.1|103.18|100.78|0
1651590000000|2022-05-03 15:00:00|103.39|100.99|103.39|100.99|103.7|101.3|103.18|100.78|0
1651590010000|2022-05-03 15:00:10|103.5|101.1|103.23|100.83|103.81|101.41|103.23|100.83|0
1651590020000|2022-05-03 15:00:20|103.39|100.99|102.77|100.37|103.39|100.99|102.77|100.37|0
1651590030000|2022-05-03 15:00:30|102.56|100.16|102.56|100.16|102.56|100.16|102.35|99.95|0
1651590040000|2022-05-03 15:00:40|102.46|100.06|102.46|100.06|102.46|100.06|102.35|99.95|0
1651590050000|2022-05-03 15:00:50|102.35|99.95|102.46|100.06|102.66|100.26|102.35|99.95|0
1651590060000|2022-05-03 15:01:00|102.66|100.26|102.46|100.06|102.66|100.26|102.35|99.95|0
1651590070000|2022-05-03 15:01:10|102.15|99.75|101.84|99.44|102.35|99.95|101.84|99.44|0
1651590080000|2022-05-03 15:01:20|101.32|98.92|101.53|99.13|101.53|99.13|101.22|98.82|0
1651590090000|2022-05-03 15:01:30|101.42|99.02|102.15|99.75|102.15|99.75|101.42|99.02|0
1651590100000|2022-05-03 15:01:40|102.35|99.95|102.46|100.06|102.46|100.06|102.14|99.74|0
1651590110000|2022-05-03 15:01:50|102.56|100.16|103.7|101.3|103.7|101.3|102.56|100.16|0
1651590120000|2022-05-03 15:02:00|103.81|101.41|103.81|101.41|103.81|101.41|103.6|101.2|0
1651590130000|2022-05-03 15:02:10|104.75|102.35|104.75|102.35|104.75|102.35|104.43|102.03|0
1651590140000|2022-05-03 15:02:20|105.06|102.66|105.38|102.98|105.48|103.08|105.06|102.66|0
1651590150000|2022-05-03 15:02:30|104.96|102.56|104.33|101.93|104.96|102.56|104.33|101.93|0
1651590160000|2022-05-03 15:02:40|104.01|101.61|103.7|101.3|104.01|101.61|103.7|101.3|0
1651590170000|2022-05-03 15:02:50|104.01|101.61|104.75|102.35|104.75|102.35|104.01|101.61|0
1651590180000|2022-05-03 15:03:00|104.85|102.45|104.96|102.56|104.96|102.56|104.64|102.24|0
1651590190000|2022-05-03 15:03:10|105.06|102.66|105.11|102.71|105.11|102.71|104.85|102.45|0
1651590200000|2022-05-03 15:03:20|105.27|102.87|105.38|102.98|105.69|103.29|105.27|102.87|0
1651590210000|2022-05-03 15:03:30|105.27|102.87|104.9|102.5|105.27|102.87|104.85|102.45|0
1651590220000|2022-05-03 15:03:40|105.27|102.87|105.43|103.03|105.43|103.03|105.17|102.77|0
1651590230000|2022-05-03 15:03:50|105.27|102.87|105.69|103.29|105.69|103.29|105.27|102.87|0
1651590240000|2022-05-03 15:04:00|105.9|103.5|105.69|103.29|105.9|103.5|105.48|103.08|0
1651590250000|2022-05-03 15:04:10|105.59|103.19|105.8|103.4|105.8|103.4|105.27|102.87|0
1651590260000|2022-05-03 15:04:20|106.17|103.77|106.22|103.82|106.22|103.82|105.9|103.5|0
1651590270000|2022-05-03 15:04:30|106.33|103.93|106.97|104.57|106.97|104.57|106.33|103.93|0
1651590280000|2022-05-03 15:04:40|106.65|104.25|106.75|104.35|106.75|104.35|106.22|103.82|0
1651590290000|2022-05-03 15:04:50|106.54|104.14|106.75|104.35|106.75|104.35|106.54|104.14|0
1651590300000|2022-05-03 15:05:00|108.03|105.63|108.73|106.33|109|106.6|108.03|105.63|0
1651590310000|2022-05-03 15:05:10|108.35|105.95|108.14|105.74|108.35|105.95|108.14|105.74|0
1651590320000|2022-05-03 15:05:20|108.25|105.85|108.14|105.74|108.25|105.85|108.03|105.63|0
1651590330000|2022-05-03 15:05:30|107.82|105.42|107.39|104.99|107.82|105.42|107.39|104.99|0
1651590340000|2022-05-03 15:05:40|107.5|105.1|107.71|105.31|107.71|105.31|107.5|105.1|0
1651590350000|2022-05-03 15:05:50|107.55|105.15|107.82|105.42|107.82|105.42|107.55|105.15|0
1651590360000|2022-05-03 15:06:00|108.25|105.85|111.9|109.5|111.9|109.5|108.25|105.85|0
1651590370000|2022-05-03 15:06:10|108.98|106.58|109.3|106.9|109.3|106.9|108.98|106.58|0
1651590380000|2022-05-03 15:06:20|109.09|106.69|109.41|107.01|109.41|107.01|109.09|106.69|0
1651590390000|2022-05-03 15:06:30|109.63|107.23|110.06|107.66|110.11|107.71|109.63|107.23|0
1651590400000|2022-05-03 15:06:40|109.84|107.44|109.63|107.23|109.95|107.55|109.63|107.23|0
1651590410000|2022-05-03 15:06:50|109.52|107.12|109.74|107.34|109.74|107.34|109.41|107.01|0
1651590420000|2022-05-03 15:07:00|110.06|107.66|110.17|107.77|110.17|107.77|110.06|107.66|0
1651590430000|2022-05-03 15:07:10|110.06|107.66|111.25|108.85|111.25|108.85|110.06|107.66|0
1651590440000|2022-05-03 15:07:20|111.69|109.29|111.91|109.51|111.91|109.51|111.69|109.29|0
1651590450000|2022-05-03 15:07:30|112.02|109.62|112.24|109.84|112.24|109.84|112.02|109.62|0
1651590460000|2022-05-03 15:07:40|113.12|110.72|112.9|110.5|113.12|110.72|112.35|109.95|0
1651590470000|2022-05-03 15:07:50|113.01|110.61|112.46|110.06|113.01|110.61|112.46|110.06|0
1651590480000|2022-05-03 15:08:00|112.57|110.17|113.78|111.38|113.78|111.38|112.57|110.17|0
1651590490000|2022-05-03 15:08:10|114|111.6|114.22|111.82|114.22|111.82|113.78|111.38|0
1651590500000|2022-05-03 15:08:20|114|111.6|113.89|111.49|114.22|111.82|113.89|111.49|0
1651590510000|2022-05-03 15:08:30|114|111.6|114.11|111.71|114.11|111.71|114|111.6|0
1651590520000|2022-05-03 15:08:40|114|111.6|114.33|111.93|114.33|111.93|114|111.6|0
1651590530000|2022-05-03 15:08:50|114.44|112.04|114.33|111.93|114.66|112.26|114.33|111.93|0
1651590540000|2022-05-03 15:09:00|114.22|111.82|114.33|111.93|114.55|112.15|114.22|111.82|0
1651590550000|2022-05-03 15:09:10|114.55|112.15|114.44|112.04|114.77|112.37|114.44|112.04|0
1651590560000|2022-05-03 15:09:20|114.33|111.93|113.89|111.49|114.33|111.93|113.89|111.49|0
1651590570000|2022-05-03 15:09:30|113.78|111.38|113.78|111.38|114.22|111.82|113.78|111.38|0
1651590580000|2022-05-03 15:09:40|113.67|111.27|113.94|111.54|113.94|111.54|113.67|111.27|0
1651590590000|2022-05-03 15:09:50|113.78|111.38|113.78|111.38|114|111.6|113.72|111.32|0
1651590600000|2022-05-03 15:10:00|113.89|111.49|113.94|111.54|114.22|111.82|113.89|111.49|0
1651590610000|2022-05-03 15:10:10|112.67|110.27|112.67|110.27|112.78|110.38|112.67|110.27|0
1651590620000|2022-05-03 15:10:20|113|110.6|113.11|110.71|113.22|110.82|113|110.6|0
1651590630000|2022-05-03 15:10:30|113.44|111.04|113.33|110.93|113.44|111.04|113.22|110.82|0
1651590640000|2022-05-03 15:10:40|113.22|110.82|113.11|110.71|113.22|110.82|113.11|110.71|0
1651590650000|2022-05-03 15:10:50|112.67|110.27|112.12|109.72|112.78|110.38|112.12|109.72|0
1651590660000|2022-05-03 15:11:00|111.8|109.4|110.92|108.52|111.8|109.4|110.71|108.31|0
1651590670000|2022-05-03 15:11:10|111.14|108.74|111.08|108.68|111.25|108.85|111.08|108.68|0
1651590680000|2022-05-03 15:11:20|111.47|109.07|111.14|108.74|111.47|109.07|111.14|108.74|0
1651590690000|2022-05-03 15:11:30|111.19|108.79|111.69|109.29|111.9|109.5|111.19|108.79|0
1651590700000|2022-05-03 15:11:40|111.9|109.5|112.12|109.72|112.12|109.72|111.9|109.5|0
1651590710000|2022-05-03 15:11:50|112.23|109.83|112.12|109.72|112.23|109.83|112.01|109.61|0
1651590720000|2022-05-03 15:12:00|112.23|109.83|112.34|109.94|112.45|110.05|112.23|109.83|0
1651590730000|2022-05-03 15:12:10|111.65|109.25|111.87|109.47|111.87|109.47|111.65|109.25|0
1651590740000|2022-05-03 15:12:20|112.09|109.69|112.2|109.8|112.2|109.8|112.09|109.69|0
1651590750000|2022-05-03 15:12:30|112.09|109.69|111.76|109.36|112.09|109.69|111.76|109.36|0
1651590760000|2022-05-03 15:12:40|111.98|109.58|111.87|109.47|112.09|109.69|111.87|109.47|0
1651590770000|2022-05-03 15:12:50|111.76|109.36|111.43|109.03|111.76|109.36|111.43|109.03|0
1651590780000|2022-05-03 15:13:00|111|108.6|110.89|108.49|111|108.6|110.89|108.49|0
1651590790000|2022-05-03 15:13:10|111.33|108.93|111.11|108.71|111.33|108.93|111.11|108.71|0
1651590800000|2022-05-03 15:13:20|110.89|108.49|110.56|108.16|110.89|108.49|110.45|108.05|0
1651590810000|2022-05-03 15:13:30|110.45|108.05|110.34|107.94|110.45|108.05|109.91|107.51|0
1651590820000|2022-05-03 15:13:40|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1651590830000|2022-05-03 15:13:50|110.07|107.67|110.13|107.73|110.13|107.73|110.02|107.62|0
1651590840000|2022-05-03 15:14:00|110.45|108.05|110.18|107.78|110.56|108.16|110.18|107.78|0
1651590850000|2022-05-03 15:14:10|110.02|107.62|110.78|108.38|110.78|108.38|110.02|107.62|0
1651590860000|2022-05-03 15:14:20|110.67|108.27|111.32|108.92|111.32|108.92|110.67|108.27|0
1651590870000|2022-05-03 15:14:30|111.21|108.81|111.16|108.76|111.43|109.03|111.16|108.76|0
1651590880000|2022-05-03 15:14:40|111.21|108.81|111.65|109.25|111.76|109.36|111.21|108.81|0
1651590890000|2022-05-03 15:14:50|112.31|109.91|113.08|110.68|113.08|110.68|112.31|109.91|0
1651590900000|2022-05-03 15:15:00|113.97|111.57|115.19|112.79|115.19|112.79|113.97|111.57|0
1651590910000|2022-05-03 15:15:10|115.3|112.9|114.86|112.46|115.3|112.9|114.86|112.46|0
1651590920000|2022-05-03 15:15:20|114.3|111.9|114.41|112.01|114.41|112.01|114.3|111.9|0
1651590930000|2022-05-03 15:15:30|114.52|112.12|114.08|111.68|114.52|112.12|114.08|111.68|0
1651590940000|2022-05-03 15:15:40|113.74|111.34|114.02|111.62|114.19|111.79|113.74|111.34|0
1651590950000|2022-05-03 15:15:50|113.63|111.23|114.19|111.79|114.19|111.79|113.63|111.23|0
1651590960000|2022-05-03 15:16:00|114.24|111.84|114.19|111.79|114.24|111.84|113.85|111.45|0
1651590970000|2022-05-03 15:16:10|114.24|111.84|114.63|112.23|114.74|112.34|114.24|111.84|0
1651590980000|2022-05-03 15:16:20|115.19|112.79|113.63|111.23|115.19|112.79|113.63|111.23|0
1651590990000|2022-05-03 15:16:30|113.52|111.12|114.3|111.9|114.3|111.9|113.3|110.9|0
1651591000000|2022-05-03 15:16:40|114.02|111.62|113.63|111.23|114.02|111.62|113.52|111.12|0
1651591010000|2022-05-03 15:16:50|113.52|111.12|113.08|110.68|113.52|111.12|113.08|110.68|0
1651591020000|2022-05-03 15:17:00|112.75|110.35|112.97|110.57|112.97|110.57|112.75|110.35|0
1651591030000|2022-05-03 15:17:10|112.75|110.35|111.1|108.7|112.75|110.35|111.1|108.7|0
1651591040000|2022-05-03 15:17:20|110.12|107.72|110.77|108.37|110.77|108.37|110.12|107.72|0
1651591050000|2022-05-03 15:17:30|110.67|108.27|110.88|108.48|110.88|108.48|110.56|108.16|0
1651591060000|2022-05-03 15:17:40|110.99|108.59|111.87|109.47|111.87|109.47|110.99|108.59|0
1651591070000|2022-05-03 15:17:50|112.31|109.91|111.98|109.58|112.31|109.91|111.87|109.47|0
1651591080000|2022-05-03 15:18:00|112.42|110.02|111.65|109.25|112.42|110.02|111.65|109.25|0
1651591090000|2022-05-03 15:18:10|112.09|109.69|111.98|109.58|112.09|109.69|111.87|109.47|0
1651591100000|2022-05-03 15:18:20|112.42|110.02|113.41|111.01|113.41|111.01|112.42|110.02|0
1651591110000|2022-05-03 15:18:30|113.52|111.12|113.9|111.5|113.9|111.5|113.52|111.12|0
1651591120000|2022-05-03 15:18:40|113.74|111.34|113.74|111.34|113.74|111.34|113.52|111.12|0
1651591130000|2022-05-03 15:18:50|114.07|111.67|113.63|111.23|114.07|111.67|113.63|111.23|0
1651591140000|2022-05-03 15:19:00|113.74|111.34|113.3|110.9|113.74|111.34|113.3|110.9|0
1651591150000|2022-05-03 15:19:10|113.19|110.79|112.63|110.23|113.19|110.79|112.63|110.23|0
1651591160000|2022-05-03 15:19:20|112.52|110.12|112.3|109.9|112.52|110.12|112.19|109.79|0
1651591170000|2022-05-03 15:19:30|112.74|110.34|112.3|109.9|112.86|110.46|112.3|109.9|0
1651591180000|2022-05-03 15:19:40|112.97|110.57|112.63|110.23|112.97|110.57|112.52|110.12|0
1651591190000|2022-05-03 15:19:50|113.3|110.9|113.19|110.79|113.3|110.9|113.19|110.79|0
1651591200000|2022-05-03 15:20:00|113.3|110.9|113.3|110.9|113.35|110.95|113.3|110.9|0
1651591210000|2022-05-03 15:20:10|113.74|111.34|114.63|112.23|114.63|112.23|113.74|111.34|0
1651591220000|2022-05-03 15:20:20|114.85|112.45|115.3|112.9|115.3|112.9|114.85|112.45|0
1651591230000|2022-05-03 15:20:30|115.18|112.78|114.85|112.45|115.18|112.78|114.63|112.23|0
1651591240000|2022-05-03 15:20:40|115.18|112.78|115.3|112.9|115.3|112.9|115.07|112.67|0
1651591250000|2022-05-03 15:20:50|114.85|112.45|114.85|112.45|115.07|112.67|114.85|112.45|0
1651591260000|2022-05-03 15:21:00|115.3|112.9|114.85|112.45|115.3|112.9|114.63|112.23|0
1651591270000|2022-05-03 15:21:10|114.52|112.12|114.74|112.34|114.85|112.45|114.52|112.12|0
1651591280000|2022-05-03 15:21:20|115.18|112.78|114.85|112.45|115.18|112.78|114.85|112.45|0
1651591290000|2022-05-03 15:21:30|114.74|112.34|114.29|111.89|114.96|112.56|114.29|111.89|0
1651591300000|2022-05-03 15:21:40|114.4|112|114.74|112.34|114.74|112.34|114.4|112|0
1651591310000|2022-05-03 15:21:50|114.63|112.23|114.74|112.34|114.74|112.34|114.63|112.23|0
1651591320000|2022-05-03 15:22:00|114.96|112.56|115.41|113.01|115.41|113.01|114.96|112.56|0
1651591330000|2022-05-03 15:22:10|115.13|112.73|115.52|113.12|115.52|113.12|115.07|112.67|0
1651591340000|2022-05-03 15:22:20|115.74|113.34|115.41|113.01|115.74|113.34|115.41|113.01|0
1651591350000|2022-05-03 15:22:30|115.29|112.89|114.74|112.34|115.29|112.89|114.74|112.34|0
1651591360000|2022-05-03 15:22:40|114.62|112.22|114.74|112.34|114.74|112.34|114.29|111.89|0
1651591370000|2022-05-03 15:22:50|114.62|112.22|114.96|112.56|115.18|112.78|114.62|112.22|0
1651591380000|2022-05-03 15:23:00|114.51|112.11|114.85|112.45|115.07|112.67|114.51|112.11|0
1651591390000|2022-05-03 15:23:10|114.96|112.56|115.07|112.67|115.07|112.67|114.85|112.45|0
1651591400000|2022-05-03 15:23:20|115.18|112.78|115.07|112.67|115.18|112.78|114.74|112.34|0
1651591410000|2022-05-03 15:23:30|115.18|112.78|115.52|113.12|115.52|113.12|115.18|112.78|0
1651591420000|2022-05-03 15:23:40|115.63|113.23|115.29|112.89|115.63|113.23|115.18|112.78|0
1651591430000|2022-05-03 15:23:50|115.52|113.12|115.4|113|115.74|113.34|115.4|113|0
1651591440000|2022-05-03 15:24:00|115.74|113.34|115.63|113.23|115.74|113.34|115.4|113|0
1651591450000|2022-05-03 15:24:10|115.74|113.34|115.4|113|115.74|113.34|115.4|113|0
1651591460000|2022-05-03 15:24:20|115.29|112.89|115.52|113.12|115.52|113.12|115.18|112.78|0
1651591470000|2022-05-03 15:24:30|115.74|113.34|116.3|113.9|116.3|113.9|115.74|113.34|0
1651591480000|2022-05-03 15:24:40|116.41|114.01|116.64|114.24|116.64|114.24|116.41|114.01|0
1651591490000|2022-05-03 15:24:50|116.86|114.46|116.75|114.35|116.86|114.46|116.53|114.13|0
1651591500000|2022-05-03 15:25:00|116.35|113.95|116.64|114.24|116.64|114.24|116.35|113.95|0
1651591510000|2022-05-03 15:25:10|116.41|114.01|116.53|114.13|116.64|114.24|116.41|114.01|0
1651591520000|2022-05-03 15:25:20|116.64|114.24|117.2|114.8|117.2|114.8|116.64|114.24|0
1651591530000|2022-05-03 15:25:30|117.09|114.69|116.3|113.9|117.09|114.69|116.3|113.9|0
1651591540000|2022-05-03 15:25:40|116.08|113.68|116.64|114.24|116.64|114.24|116.08|113.68|0
1651591550000|2022-05-03 15:25:50|116.75|114.35|116.35|113.95|116.86|114.46|116.35|113.95|0
1651591560000|2022-05-03 15:26:00|116.07|113.67|116.07|113.67|116.19|113.79|116.07|113.67|0
1651591570000|2022-05-03 15:26:10|116.41|114.01|116.07|113.67|116.41|114.01|116.07|113.67|0
1651591580000|2022-05-03 15:26:20|116.41|114.01|116.19|113.79|116.41|114.01|116.19|113.79|0
1651591590000|2022-05-03 15:26:30|116.41|114.01|116.52|114.12|116.58|114.18|116.41|114.01|0
1651591600000|2022-05-03 15:26:40|116.19|113.79|116.52|114.12|116.52|114.12|116.19|113.79|0
1651591610000|2022-05-03 15:26:50|116.3|113.9|116.3|113.9|116.41|114.01|116.3|113.9|0
1651591620000|2022-05-03 15:27:00|115.63|113.23|114.84|112.44|115.85|113.45|114.84|112.44|0
1651591630000|2022-05-03 15:27:10|114.95|112.55|115.07|112.67|115.07|112.67|114.73|112.33|0
1651591640000|2022-05-03 15:27:20|114.95|112.55|115.29|112.89|115.29|112.89|114.95|112.55|0
1651591650000|2022-05-03 15:27:30|115.51|113.11|115.18|112.78|115.62|113.22|115.18|112.78|0
1651591660000|2022-05-03 15:27:40|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1651591670000|2022-05-03 15:27:50|115.18|112.78|115.07|112.67|115.18|112.78|115.07|112.67|0
1651591680000|2022-05-03 15:28:00|115.29|112.89|115.06|112.66|115.29|112.89|115.06|112.66|0
1651591690000|2022-05-03 15:28:10|114.84|112.44|114.78|112.38|114.84|112.44|114.62|112.22|0
1651591700000|2022-05-03 15:28:20|115.29|112.89|114.84|112.44|115.29|112.89|114.84|112.44|0
1651591710000|2022-05-03 15:28:30|114.4|112|114.17|111.77|114.4|112|113.95|111.55|0
1651591720000|2022-05-03 15:28:40|114.73|112.33|114.84|112.44|114.95|112.55|114.73|112.33|0
1651591730000|2022-05-03 15:28:50|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1651591740000|2022-05-03 15:29:00|114.95|112.55|114.62|112.22|114.95|112.55|114.62|112.22|0
1651591750000|2022-05-03 15:29:10|114.4|112|114.51|112.11|114.56|112.16|114.4|112|0
1651591760000|2022-05-03 15:29:20|114.39|111.99|114.28|111.88|114.51|112.11|114.17|111.77|0
1651591770000|2022-05-03 15:29:30|114.17|111.77|114.17|111.77|114.28|111.88|114.17|111.77|0
1651591780000|2022-05-03 15:29:40|114.06|111.66|114.39|111.99|114.39|111.99|114.06|111.66|0
1651591790000|2022-05-03 15:29:50|114.62|112.22|114.73|112.33|114.73|112.33|114.51|112.11|0
1651591800000|2022-05-03 15:30:00|115.51|113.11|115.51|113.11|115.51|113.11|115.17|112.77|0
1651591810000|2022-05-03 15:30:10|115.73|113.33|115.73|113.33|115.96|113.56|115.73|113.33|0
1651591820000|2022-05-03 15:30:20|116.07|113.67|115.73|113.33|116.07|113.67|115.73|113.33|0
1651591830000|2022-05-03 15:30:30|115.17|112.77|115.51|113.11|115.51|113.11|115.17|112.77|0
1651591840000|2022-05-03 15:30:40|115.73|113.33|115.85|113.45|115.85|113.45|115.73|113.33|0
1651591850000|2022-05-03 15:30:50|115.96|113.56|116.29|113.89|116.29|113.89|115.96|113.56|0
1651591860000|2022-05-03 15:31:00|115.9|113.5|116.07|113.67|116.18|113.78|115.9|113.5|0
1651591870000|2022-05-03 15:31:10|116.18|113.78|116.29|113.89|116.41|114.01|116.07|113.67|0
1651591880000|2022-05-03 15:31:20|116.41|114.01|115.62|113.22|116.41|114.01|115.28|112.88|0
1651591890000|2022-05-03 15:31:30|116.07|113.67|116.18|113.78|116.18|113.78|115.84|113.44|0
1651591900000|2022-05-03 15:31:40|116.41|114.01|116.63|114.23|116.74|114.34|116.41|114.01|0
1651591910000|2022-05-03 15:31:50|115.96|113.56|115.62|113.22|115.96|113.56|115.62|113.22|0
1651591920000|2022-05-03 15:32:00|116.07|113.67|116.18|113.78|116.29|113.89|116.07|113.67|0
1651591930000|2022-05-03 15:32:10|116.29|113.89|115.84|113.44|116.29|113.89|115.84|113.44|0
1651591940000|2022-05-03 15:32:20|116.07|113.67|116.18|113.78|116.18|113.78|116.07|113.67|0
1651591950000|2022-05-03 15:32:30|116.4|114|116.4|114|116.52|114.12|116.4|114|0
1651591960000|2022-05-03 15:32:40|116.63|114.23|116.97|114.57|116.97|114.57|116.63|114.23|0
1651591970000|2022-05-03 15:32:50|116.85|114.45|116.85|114.45|116.85|114.45|116.8|114.4|0
1651591980000|2022-05-03 15:33:00|117.19|114.79|117.42|115.02|117.42|115.02|117.19|114.79|0
1651591990000|2022-05-03 15:33:10|117.87|115.47|117.42|115.02|117.87|115.47|117.42|115.02|0
1651592000000|2022-05-03 15:33:20|117.47|115.07|117.42|115.02|117.65|115.25|117.42|115.02|0
1651592010000|2022-05-03 15:33:30|117.65|115.25|117.99|115.59|117.99|115.59|117.65|115.25|0
1651592020000|2022-05-03 15:33:40|118.78|116.38|118.89|116.49|118.89|116.49|118.67|116.27|0
1651592030000|2022-05-03 15:33:50|118.78|116.38|118.78|116.38|118.89|116.49|118.78|116.38|0
1651592040000|2022-05-03 15:34:00|118.89|116.49|119.01|116.61|119.01|116.61|118.78|116.38|0
1651592050000|2022-05-03 15:34:10|118.89|116.49|118.89|116.49|119.01|116.61|118.89|116.49|0
1651592060000|2022-05-03 15:34:20|118.78|116.38|118.89|116.49|118.89|116.49|118.78|116.38|0
1651592070000|2022-05-03 15:34:30|118.67|116.27|118.55|116.15|118.78|116.38|118.55|116.15|0
1651592080000|2022-05-03 15:34:40|118.44|116.04|118.32|115.92|118.44|116.04|118.32|115.92|0
1651592090000|2022-05-03 15:34:50|118.21|115.81|117.98|115.58|118.21|115.81|117.98|115.58|0
1651592100000|2022-05-03 15:35:00|118.15|115.75|116.74|114.34|118.15|115.75|116.74|114.34|0
1651592110000|2022-05-03 15:35:10|116.4|114|115.39|112.99|116.4|114|115.39|112.99|0
1651592120000|2022-05-03 15:35:20|115.95|113.55|115.95|113.55|115.95|113.55|115.95|113.55|0
1651592130000|2022-05-03 15:35:30|116.06|113.66|115.95|113.55|116.06|113.66|115.62|113.22|0
1651592140000|2022-05-03 15:35:40|115.84|113.44|115.84|113.44|115.84|113.44|115.62|113.22|0
1651592150000|2022-05-03 15:35:50|115.73|113.33|115.28|112.88|115.73|113.33|115.28|112.88|0
1651592160000|2022-05-03 15:36:00|115.62|113.22|115.39|112.99|115.73|113.33|115.39|112.99|0
1651592170000|2022-05-03 15:36:10|115.5|113.1|115.5|113.1|115.62|113.22|115.5|113.1|0
1651592180000|2022-05-03 15:36:20|115.39|112.99|116.06|113.66|116.06|113.66|115.39|112.99|0
1651592190000|2022-05-03 15:36:30|116.18|113.78|116.06|113.66|116.18|113.78|116.06|113.66|0
1651592200000|2022-05-03 15:36:40|115.95|113.55|115.5|113.1|115.95|113.55|115.5|113.1|0
1651592210000|2022-05-03 15:36:50|115.39|112.99|115.84|113.44|115.84|113.44|115.39|112.99|0
1651592220000|2022-05-03 15:37:00|115.61|113.21|115.22|112.82|115.61|113.21|115.17|112.77|0
1651592230000|2022-05-03 15:37:10|115.39|112.99|114.83|112.43|115.39|112.99|114.83|112.43|0
1651592240000|2022-05-03 15:37:20|115.05|112.65|115.28|112.88|115.39|112.99|114.94|112.54|0
1651592250000|2022-05-03 15:37:30|115.05|112.65|115.05|112.65|115.17|112.77|115.05|112.65|0
1651592260000|2022-05-03 15:37:40|115.17|112.77|114.83|112.43|115.17|112.77|114.83|112.43|0
1651592270000|2022-05-03 15:37:50|114.94|112.54|115.28|112.88|115.28|112.88|114.94|112.54|0
1651592280000|2022-05-03 15:38:00|114.61|112.21|114.16|111.76|114.61|112.21|114.05|111.65|0
1651592290000|2022-05-03 15:38:10|114.27|111.87|114.39|111.99|114.39|111.99|114.05|111.65|0
1651592300000|2022-05-03 15:38:20|114.16|111.76|114.16|111.76|114.61|112.21|114.16|111.76|0
1651592310000|2022-05-03 15:38:30|114.05|111.65|114.05|111.65|114.16|111.76|114.05|111.65|0
1651592320000|2022-05-03 15:38:40|114.16|111.76|114.05|111.65|114.16|111.76|114.05|111.65|0
1651592330000|2022-05-03 15:38:50|113.94|111.54|113.88|111.48|113.94|111.54|113.83|111.43|0
1651592340000|2022-05-03 15:39:00|113.61|111.21|113.16|110.76|113.61|111.21|113.05|110.65|0
1651592350000|2022-05-03 15:39:10|112.83|110.43|113.16|110.76|113.16|110.76|112.83|110.43|0
1651592360000|2022-05-03 15:39:20|113.5|111.1|113.16|110.76|113.5|111.1|113.16|110.76|0
1651592370000|2022-05-03 15:39:30|113.27|110.87|113.39|110.99|113.39|110.99|113.27|110.87|0
1651592380000|2022-05-03 15:39:40|113.27|110.87|113.16|110.76|113.5|111.1|113.16|110.76|0
1651592390000|2022-05-03 15:39:50|113.22|110.82|113.39|110.99|113.39|110.99|113.22|110.82|0
1651592400000|2022-05-03 15:40:00|113.61|111.21|114.16|111.76|114.27|111.87|113.61|111.21|0
1651592410000|2022-05-03 15:40:10|114.49|112.09|114.61|112.21|114.61|112.21|114.49|112.09|0
1651592420000|2022-05-03 15:40:20|114.66|112.26|114.27|111.87|114.83|112.43|114.27|111.87|0
1651592430000|2022-05-03 15:40:30|114.16|111.76|114.27|111.87|114.27|111.87|114.16|111.76|0
1651592440000|2022-05-03 15:40:40|114.49|112.09|114.61|112.21|114.61|112.21|114.49|112.09|0
1651592450000|2022-05-03 15:40:50|114.49|112.09|114.38|111.98|114.49|112.09|114.38|111.98|0
1651592460000|2022-05-03 15:41:00|114.05|111.65|114.38|111.98|114.38|111.98|114.05|111.65|0
1651592470000|2022-05-03 15:41:10|114.16|111.76|114.6|112.2|114.6|112.2|114.16|111.76|0
1651592480000|2022-05-03 15:41:20|114.72|112.32|114.6|112.2|114.83|112.43|114.6|112.2|0
1651592490000|2022-05-03 15:41:30|114.66|112.26|113.94|111.54|114.66|112.26|113.83|111.43|0
1651592500000|2022-05-03 15:41:40|114.05|111.65|114.49|112.09|114.49|112.09|114.05|111.65|0
1651592510000|2022-05-03 15:41:50|114.6|112.2|114.6|112.2|114.72|112.32|114.6|112.2|0
1651592520000|2022-05-03 15:42:00|114.83|112.43|115.33|112.93|115.33|112.93|114.83|112.43|0
1651592530000|2022-05-03 15:42:10|115.38|112.98|115.05|112.65|115.38|112.98|115.05|112.65|0
1651592540000|2022-05-03 15:42:20|115.16|112.76|115.27|112.87|115.38|112.98|115.16|112.76|0
1651592550000|2022-05-03 15:42:30|115.38|112.98|115.94|113.54|115.94|113.54|115.38|112.98|0
1651592560000|2022-05-03 15:42:40|116.06|113.66|115.94|113.54|116.06|113.66|115.94|113.54|0
1651592570000|2022-05-03 15:42:50|115.72|113.32|115.72|113.32|115.72|113.32|115.61|113.21|0
1651592580000|2022-05-03 15:43:00|116.17|113.77|116.73|114.33|116.73|114.33|116.17|113.77|0
1651592590000|2022-05-03 15:43:10|116.39|113.99|115.83|113.43|116.39|113.99|115.83|113.43|0
1651592600000|2022-05-03 15:43:20|115.72|113.32|115.5|113.1|115.72|113.32|115.5|113.1|0
1651592610000|2022-05-03 15:43:30|115.61|113.21|115.83|113.43|115.83|113.43|115.61|113.21|0
1651592620000|2022-05-03 15:43:40|114.82|112.42|115.16|112.76|115.16|112.76|114.82|112.42|0
1651592630000|2022-05-03 15:43:50|115.05|112.65|115.27|112.87|115.27|112.87|115.05|112.65|0
1651592640000|2022-05-03 15:44:00|115.49|113.09|115.49|113.09|115.49|113.09|115.38|112.98|0
1651592650000|2022-05-03 15:44:10|115.72|113.32|115.61|113.21|115.83|113.43|115.61|113.21|0
1651592660000|2022-05-03 15:44:20|115.27|112.87|114.38|111.98|115.27|112.87|114.38|111.98|0
1651592670000|2022-05-03 15:44:30|114.16|111.76|114.49|112.09|114.49|112.09|113.93|111.53|0
1651592680000|2022-05-03 15:44:40|114.6|112.2|114.38|111.98|114.71|112.31|114.38|111.98|0
1651592690000|2022-05-03 15:44:50|114.27|111.87|114.04|111.64|114.27|111.87|114.04|111.64|0
1651592700000|2022-05-03 15:45:00|113.93|111.53|114.16|111.76|114.16|111.76|113.93|111.53|0
1651592710000|2022-05-03 15:45:10|114.38|111.98|113.93|111.53|114.38|111.98|113.93|111.53|0
1651592720000|2022-05-03 15:45:20|114.04|111.64|113.93|111.53|114.04|111.64|113.82|111.42|0
1651592730000|2022-05-03 15:45:30|113.88|111.48|112.94|110.54|113.88|111.48|112.94|110.54|0
1651592740000|2022-05-03 15:45:40|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1651592750000|2022-05-03 15:45:50|112.61|110.21|112.94|110.54|112.94|110.54|112.61|110.21|0
1651592760000|2022-05-03 15:46:00|112.83|110.43|111.95|109.55|112.83|110.43|111.95|109.55|0
1651592770000|2022-05-03 15:46:10|111.89|109.49|111.95|109.55|112.06|109.66|111.89|109.49|0
1651592780000|2022-05-03 15:46:20|112.06|109.66|112.61|110.21|112.61|110.21|111.95|109.55|0
1651592790000|2022-05-03 15:46:30|112.83|110.43|112.5|110.1|112.94|110.54|112.5|110.1|0
1651592800000|2022-05-03 15:46:40|112.39|109.99|112.17|109.77|112.61|110.21|112.17|109.77|0
1651592810000|2022-05-03 15:46:50|112.6|110.2|112.38|109.98|112.6|110.2|112.38|109.98|0
1651592820000|2022-05-03 15:47:00|112.49|110.09|112.6|110.2|112.71|110.31|112.49|110.09|0
1651592830000|2022-05-03 15:47:10|112.49|110.09|113.16|110.76|113.16|110.76|112.49|110.09|0
1651592840000|2022-05-03 15:47:20|113.27|110.87|112.94|110.54|113.27|110.87|112.94|110.54|0
1651592850000|2022-05-03 15:47:30|113.05|110.65|113.05|110.65|113.05|110.65|112.93|110.53|0
1651592860000|2022-05-03 15:47:40|113.16|110.76|113.16|110.76|113.38|110.98|113.16|110.76|0
1651592870000|2022-05-03 15:47:50|112.93|110.53|113.04|110.64|113.16|110.76|112.93|110.53|0
1651592880000|2022-05-03 15:48:00|113.27|110.87|113.43|111.03|113.43|111.03|113.16|110.76|0
1651592890000|2022-05-03 15:48:10|113.49|111.09|112.93|110.53|113.6|111.2|112.93|110.53|0
1651592900000|2022-05-03 15:48:20|113.04|110.64|113.27|110.87|113.27|110.87|113.04|110.64|0
1651592910000|2022-05-03 15:48:30|113.21|110.81|113.15|110.75|113.38|110.98|113.15|110.75|0
1651592920000|2022-05-03 15:48:40|112.93|110.53|113.15|110.75|113.15|110.75|112.93|110.53|0
1651592930000|2022-05-03 15:48:50|112.93|110.53|112.82|110.42|113.04|110.64|112.82|110.42|0
1651592940000|2022-05-03 15:49:00|113.21|110.81|113.6|111.2|113.6|111.2|113.21|110.81|0
1651592950000|2022-05-03 15:49:10|113.49|111.09|113.71|111.31|113.71|111.31|113.37|110.97|0
1651592960000|2022-05-03 15:49:20|113.82|111.42|113.49|111.09|113.93|111.53|113.49|111.09|0
1651592970000|2022-05-03 15:49:30|113.26|110.86|113.04|110.64|113.26|110.86|112.93|110.53|0
1651592980000|2022-05-03 15:49:40|112.93|110.53|113.26|110.86|113.26|110.86|112.93|110.53|0
1651592990000|2022-05-03 15:49:50|113.37|110.97|113.6|111.2|113.6|111.2|113.37|110.97|0
1651593000000|2022-05-03 15:50:00|113.71|111.31|113.6|111.2|113.82|111.42|113.6|111.2|0
1651593010000|2022-05-03 15:50:10|113.48|111.08|113.15|110.75|113.48|111.08|113.15|110.75|0
1651593020000|2022-05-03 15:50:20|113.26|110.86|113.04|110.64|113.26|110.86|112.93|110.53|0
1651593030000|2022-05-03 15:50:30|113.26|110.86|113.32|110.92|113.37|110.97|113.26|110.86|0
1651593040000|2022-05-03 15:50:40|113.15|110.75|112.71|110.31|113.15|110.75|112.71|110.31|0
1651593050000|2022-05-03 15:50:50|112.38|109.98|112.38|109.98|112.38|109.98|112.27|109.87|0
1651593060000|2022-05-03 15:51:00|112.49|110.09|112.27|109.87|112.49|110.09|112.05|109.65|0
1651593070000|2022-05-03 15:51:10|112.38|109.98|112.38|109.98|112.49|110.09|112.27|109.87|0
1651593080000|2022-05-03 15:51:20|112.49|110.09|112.82|110.42|112.82|110.42|112.49|110.09|0
1651593090000|2022-05-03 15:51:30|112.71|110.31|112.71|110.31|112.71|110.31|112.6|110.2|0
1651593100000|2022-05-03 15:51:40|112.6|110.2|112.43|110.03|112.6|110.2|112.43|110.03|0
1651593110000|2022-05-03 15:51:50|112.49|110.09|112.71|110.31|112.82|110.42|112.49|110.09|0
1651593120000|2022-05-03 15:52:00|113.04|110.64|112.93|110.53|113.04|110.64|112.71|110.31|0
1651593130000|2022-05-03 15:52:10|112.87|110.47|113.37|110.97|113.37|110.97|112.87|110.47|0
1651593140000|2022-05-03 15:52:20|113.54|111.14|113.48|111.08|113.7|111.3|113.48|111.08|0
1651593150000|2022-05-03 15:52:30|113.15|110.75|113.26|110.86|113.26|110.86|113.04|110.64|0
1651593160000|2022-05-03 15:52:40|113.59|111.19|114.04|111.64|114.04|111.64|113.59|111.19|0
1651593170000|2022-05-03 15:52:50|113.81|111.41|113.04|110.64|113.81|111.41|113.04|110.64|0
1651593180000|2022-05-03 15:53:00|113.26|110.86|112.65|110.25|113.26|110.86|112.65|110.25|0
1651593190000|2022-05-03 15:53:10|112.49|110.09|112.6|110.2|112.71|110.31|112.38|109.98|0
1651593200000|2022-05-03 15:53:20|112.76|110.36|113.04|110.64|113.04|110.64|112.76|110.36|0
1651593210000|2022-05-03 15:53:30|112.71|110.31|112.49|110.09|112.71|110.31|112.49|110.09|0
1651593220000|2022-05-03 15:53:40|112.6|110.2|113.59|111.19|113.7|111.3|112.6|110.2|0
1651593230000|2022-05-03 15:53:50|113.81|111.41|113.64|111.24|113.81|111.41|113.64|111.24|0
1651593240000|2022-05-03 15:54:00|113.59|111.19|114.03|111.63|114.03|111.63|113.48|111.08|0
1651593250000|2022-05-03 15:54:10|114.15|111.75|114.03|111.63|114.15|111.75|114.03|111.63|0
1651593260000|2022-05-03 15:54:20|114.26|111.86|114.48|112.08|114.48|112.08|114.15|111.75|0
1651593270000|2022-05-03 15:54:30|114.37|111.97|114.09|111.69|114.48|112.08|114.09|111.69|0
1651593280000|2022-05-03 15:54:40|113.92|111.52|113.81|111.41|114.09|111.69|113.81|111.41|0
1651593290000|2022-05-03 15:54:50|113.7|111.3|113.48|111.08|113.75|111.35|113.48|111.08|0
1651593300000|2022-05-03 15:55:00|113.42|111.02|113.04|110.64|113.42|111.02|112.93|110.53|0
1651593310000|2022-05-03 15:55:10|113.15|110.75|113.86|111.46|113.86|111.46|113.15|110.75|0
1651593320000|2022-05-03 15:55:20|113.98|111.58|114.03|111.63|114.14|111.74|113.98|111.58|0
1651593330000|2022-05-03 15:55:30|114.14|111.74|114.59|112.19|114.59|112.19|114.14|111.74|0
1651593340000|2022-05-03 15:55:40|114.48|112.08|114.37|111.97|114.7|112.3|114.37|111.97|0
1651593350000|2022-05-03 15:55:50|114.14|111.74|113.97|111.57|114.14|111.74|113.92|111.52|0
1651593360000|2022-05-03 15:56:00|114.03|111.63|114.03|111.63|114.03|111.63|113.81|111.41|0
1651593370000|2022-05-03 15:56:10|113.37|110.97|113.37|110.97|113.37|110.97|113.04|110.64|0
1651593380000|2022-05-03 15:56:20|113.59|111.19|113.53|111.13|113.59|111.19|113.53|111.13|0
1651593390000|2022-05-03 15:56:30|113.7|111.3|113.7|111.3|113.92|111.52|113.7|111.3|0
1651593400000|2022-05-03 15:56:40|113.92|111.52|113.48|111.08|113.92|111.52|113.48|111.08|0
1651593410000|2022-05-03 15:56:50|113.15|110.75|113.26|110.86|113.26|110.86|113.15|110.75|0
1651593420000|2022-05-03 15:57:00|113.09|110.69|112.81|110.41|113.09|110.69|112.81|110.41|0
1651593430000|2022-05-03 15:57:10|112.59|110.19|113.26|110.86|113.26|110.86|112.59|110.19|0
1651593440000|2022-05-03 15:57:20|113.31|110.91|113.81|111.41|113.92|111.52|113.31|110.91|0
1651593450000|2022-05-03 15:57:30|113.97|111.57|114.14|111.74|114.31|111.91|113.97|111.57|0
1651593460000|2022-05-03 15:57:40|114.03|111.63|113.7|111.3|114.03|111.63|113.48|111.08|0
1651593470000|2022-05-03 15:57:50|113.81|111.41|114.14|111.74|114.14|111.74|113.81|111.41|0
1651593480000|2022-05-03 15:58:00|113.7|111.3|114.25|111.85|114.25|111.85|113.7|111.3|0
1651593490000|2022-05-03 15:58:10|114.14|111.74|114.81|112.41|114.81|112.41|114.14|111.74|0
1651593500000|2022-05-03 15:58:20|114.59|112.19|114.36|111.96|114.59|112.19|114.36|111.96|0
1651593510000|2022-05-03 15:58:30|114.25|111.85|114.36|111.96|114.53|112.13|114.25|111.85|0
1651593520000|2022-05-03 15:58:40|114.03|111.63|114.14|111.74|114.14|111.74|114.03|111.63|0
1651593530000|2022-05-03 15:58:50|114.25|111.85|113.92|111.52|114.25|111.85|113.81|111.41|0
1651593540000|2022-05-03 15:59:00|114.36|111.96|114.47|112.07|114.47|112.07|114.36|111.96|0
1651593550000|2022-05-03 15:59:10|114.58|112.18|114.7|112.3|114.7|112.3|114.58|112.18|0
1651593560000|2022-05-03 15:59:20|114.47|112.07|114.7|112.3|114.81|112.41|114.47|112.07|0
1651593570000|2022-05-03 15:59:30|114.92|112.52|114.58|112.18|114.92|112.52|114.58|112.18|0
1651593580000|2022-05-03 15:59:40|114.36|111.96|114.25|111.85|114.36|111.96|114.25|111.85|0
1651593590000|2022-05-03 15:59:50|114.47|112.07|114.47|112.07|114.58|112.18|114.36|111.96|0
1651593600000|2022-05-03 16:00:00|114.3|111.9|114.47|112.07|114.7|112.3|114.3|111.9|0
1651593610000|2022-05-03 16:00:10|114.25|111.85|114.25|111.85|114.58|112.18|114.25|111.85|0
1651593620000|2022-05-03 16:00:20|113.92|111.52|114.03|111.63|114.19|111.79|113.81|111.41|0
1651593630000|2022-05-03 16:00:30|113.81|111.41|113.81|111.41|113.81|111.41|113.47|111.07|0
1651593640000|2022-05-03 16:00:40|114.03|111.63|114.03|111.63|114.03|111.63|113.81|111.41|0
1651593650000|2022-05-03 16:00:50|114.36|111.96|114.58|112.18|114.58|112.18|114.36|111.96|0
1651593660000|2022-05-03 16:01:00|114.69|112.29|114.36|111.96|114.81|112.41|114.36|111.96|0
1651593670000|2022-05-03 16:01:10|114.25|111.85|114.81|112.41|114.81|112.41|114.25|111.85|0
1651593680000|2022-05-03 16:01:20|114.92|112.52|115.25|112.85|115.25|112.85|114.92|112.52|0
1651593690000|2022-05-03 16:01:30|115.59|113.19|116.04|113.64|116.04|113.64|115.59|113.19|0
1651593700000|2022-05-03 16:01:40|117.16|114.76|117.16|114.76|117.39|114.99|117.16|114.76|0
1651593710000|2022-05-03 16:01:50|116.71|114.31|116.71|114.31|116.71|114.31|116.6|114.2|0
1651593720000|2022-05-03 16:02:00|116.37|113.97|116.15|113.75|116.37|113.97|116.15|113.75|0
1651593730000|2022-05-03 16:02:10|116.26|113.86|117.05|114.65|117.05|114.65|116.26|113.86|0
1651593740000|2022-05-03 16:02:20|117.16|114.76|116.94|114.54|117.5|115.1|116.94|114.54|0
1651593750000|2022-05-03 16:02:30|117.05|114.65|117.73|115.33|117.73|115.33|117.05|114.65|0
1651593760000|2022-05-03 16:02:40|117.78|115.38|117.5|115.1|117.78|115.38|117.5|115.1|0
1651593770000|2022-05-03 16:02:50|117.05|114.65|117.33|114.93|117.33|114.93|116.82|114.42|0
1651593780000|2022-05-03 16:03:00|117.61|115.21|118.29|115.89|118.29|115.89|117.61|115.21|0
1651593790000|2022-05-03 16:03:10|117.95|115.55|117.61|115.21|117.95|115.55|117.61|115.21|0
1651593800000|2022-05-03 16:03:20|118.18|115.78|117.84|115.44|118.18|115.78|117.84|115.44|0
1651593810000|2022-05-03 16:03:30|117.95|115.55|118.07|115.67|118.18|115.78|117.95|115.55|0
1651593820000|2022-05-03 16:03:40|118.18|115.78|117.73|115.33|118.18|115.78|117.61|115.21|0
1651593830000|2022-05-03 16:03:50|117.84|115.44|117.16|114.76|117.84|115.44|117.16|114.76|0
1651593840000|2022-05-03 16:04:00|117.39|114.99|117.16|114.76|117.39|114.99|117.16|114.76|0
1651593850000|2022-05-03 16:04:10|117.27|114.87|117.05|114.65|117.27|114.87|116.93|114.53|0
1651593860000|2022-05-03 16:04:20|117.16|114.76|116.82|114.42|117.16|114.76|116.82|114.42|0
1651593870000|2022-05-03 16:04:30|116.71|114.31|116.71|114.31|116.82|114.42|116.59|114.19|0
1651593880000|2022-05-03 16:04:40|116.59|114.19|116.71|114.31|116.71|114.31|116.54|114.14|0
1651593890000|2022-05-03 16:04:50|116.48|114.08|116.59|114.19|116.71|114.31|116.37|113.97|0
1651593900000|2022-05-03 16:05:00|116.26|113.86|115.14|112.74|116.26|113.86|115.14|112.74|0
1651593910000|2022-05-03 16:05:10|115.25|112.85|113.8|111.4|115.25|112.85|113.8|111.4|0
1651593920000|2022-05-03 16:05:20|113.47|111.07|114.36|111.96|114.36|111.96|113.47|111.07|0
1651593930000|2022-05-03 16:05:30|114.19|111.79|114.69|112.29|114.8|112.4|114.19|111.79|0
1651593940000|2022-05-03 16:05:40|113.08|110.68|113.14|110.74|113.58|111.18|113.08|110.68|0
1651593950000|2022-05-03 16:05:50|112.8|110.4|112.58|110.18|112.8|110.4|112.58|110.18|0
1651593960000|2022-05-03 16:06:00|112.14|109.74|112.03|109.63|112.14|109.74|111.81|109.41|0
1651593970000|2022-05-03 16:06:10|112.14|109.74|111.16|108.76|112.14|109.74|111.16|108.76|0
1651593980000|2022-05-03 16:06:20|110.5|108.1|110.29|107.89|110.5|108.1|110.29|107.89|0
1651593990000|2022-05-03 16:06:30|110.4|108|110.5|108.1|110.61|108.21|110.4|108|0
1651594000000|2022-05-03 16:06:40|110.72|108.32|110.07|107.67|110.72|108.32|110.07|107.67|0
1651594010000|2022-05-03 16:06:50|110.12|107.72|110.18|107.78|110.18|107.78|110.07|107.67|0
1651594020000|2022-05-03 16:07:00|109.53|107.13|109.42|107.02|109.53|107.13|109.31|106.91|0
1651594030000|2022-05-03 16:07:10|109.31|106.91|109.63|107.23|109.63|107.23|109.31|106.91|0
1651594040000|2022-05-03 16:07:20|109.53|107.13|109.42|107.02|109.63|107.23|109.42|107.02|0
1651594050000|2022-05-03 16:07:30|108.88|106.48|109.15|106.75|109.15|106.75|108.88|106.48|0
1651594060000|2022-05-03 16:07:40|109.2|106.8|109.31|106.91|109.53|107.13|109.09|106.69|0
1651594070000|2022-05-03 16:07:50|109.42|107.02|109.2|106.8|109.42|107.02|109.2|106.8|0
1651594080000|2022-05-03 16:08:00|109.53|107.13|109.09|106.69|109.53|107.13|109.09|106.69|0
1651594090000|2022-05-03 16:08:10|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1651594100000|2022-05-03 16:08:20|109.09|106.69|108.34|105.94|109.31|106.91|108.34|105.94|0
1651594110000|2022-05-03 16:08:30|107.91|105.51|107.06|104.66|107.91|105.51|107.06|104.66|0
1651594120000|2022-05-03 16:08:40|106.95|104.55|106.31|103.91|106.95|104.55|106.31|103.91|0
1651594130000|2022-05-03 16:08:50|106.52|104.12|106.95|104.55|106.95|104.55|106.52|104.12|0
1651594140000|2022-05-03 16:09:00|106.57|104.17|106.63|104.23|106.68|104.28|106.42|104.02|0
1651594150000|2022-05-03 16:09:10|106.2|103.8|106.63|104.23|106.63|104.23|106.2|103.8|0
1651594160000|2022-05-03 16:09:20|106.52|104.12|107.37|104.97|107.37|104.97|106.52|104.12|0
1651594170000|2022-05-03 16:09:30|107.11|104.71|107.27|104.87|107.37|104.97|107.05|104.65|0
1651594180000|2022-05-03 16:09:40|107.37|104.97|107.48|105.08|107.59|105.19|107.37|104.97|0
1651594190000|2022-05-03 16:09:50|107.59|105.19|107.59|105.19|107.69|105.29|107.59|105.19|0
1651594200000|2022-05-03 16:10:00|107.37|104.97|107.27|104.87|107.37|104.97|107.05|104.65|0
1651594210000|2022-05-03 16:10:10|107.37|104.97|107.48|105.08|107.48|105.08|107.37|104.97|0
1651594220000|2022-05-03 16:10:20|107.69|105.29|109.99|107.59|109.99|107.59|107.05|104.65|0
1651594230000|2022-05-03 16:10:30|109.67|107.27|109.56|107.16|109.67|107.27|109.56|107.16|0
1651594240000|2022-05-03 16:10:40|109.67|107.27|109.35|106.95|109.67|107.27|109.13|106.73|0
1651594250000|2022-05-03 16:10:50|109.56|107.16|109.88|107.48|109.88|107.48|109.56|107.16|0
1651594260000|2022-05-03 16:11:00|109.77|107.37|109.83|107.43|109.99|107.59|109.77|107.37|0
1651594270000|2022-05-03 16:11:10|109.67|107.27|109.77|107.37|109.77|107.37|109.56|107.16|0
1651594280000|2022-05-03 16:11:20|109.72|107.32|109.56|107.16|109.77|107.37|109.56|107.16|0
1651594290000|2022-05-03 16:11:30|109.67|107.27|109.77|107.37|109.88|107.48|109.67|107.27|0
1651594300000|2022-05-03 16:11:40|109.67|107.27|109.67|107.27|109.67|107.27|109.45|107.05|0
1651594310000|2022-05-03 16:11:50|109.56|107.16|109.88|107.48|109.88|107.48|109.24|106.84|0
1651594320000|2022-05-03 16:12:00|109.99|107.59|110.1|107.7|110.1|107.7|109.77|107.37|0
1651594330000|2022-05-03 16:12:10|109.88|107.48|110.1|107.7|110.1|107.7|109.88|107.48|0
1651594340000|2022-05-03 16:12:20|109.99|107.59|109.88|107.48|109.99|107.59|109.77|107.37|0
1651594350000|2022-05-03 16:12:30|109.99|107.59|110.53|108.13|110.53|108.13|109.99|107.59|0
1651594360000|2022-05-03 16:12:40|110.74|108.34|110.69|108.29|110.74|108.34|110.69|108.29|0
1651594370000|2022-05-03 16:12:50|110.96|108.56|111.07|108.67|111.17|108.77|110.96|108.56|0
1651594380000|2022-05-03 16:13:00|111.5|109.1|111.28|108.88|111.5|109.1|111.28|108.88|0
1651594390000|2022-05-03 16:13:10|111.06|108.66|111.12|108.72|111.17|108.77|111.01|108.61|0
1651594400000|2022-05-03 16:13:20|110.96|108.56|111.5|109.1|111.5|109.1|110.85|108.45|0
1651594410000|2022-05-03 16:13:30|111.82|109.42|111.39|108.99|111.82|109.42|111.39|108.99|0
1651594420000|2022-05-03 16:13:40|111.66|109.26|111.5|109.1|111.71|109.31|111.5|109.1|0
1651594430000|2022-05-03 16:13:50|111.39|108.99|111.71|109.31|111.82|109.42|111.39|108.99|0
1651594440000|2022-05-03 16:14:00|111.82|109.42|111.82|109.42|112.15|109.75|111.82|109.42|0
1651594450000|2022-05-03 16:14:10|111.71|109.31|111.93|109.53|111.93|109.53|111.71|109.31|0
1651594460000|2022-05-03 16:14:20|112.04|109.64|112.37|109.97|112.37|109.97|111.93|109.53|0
1651594470000|2022-05-03 16:14:30|112.26|109.86|111.82|109.42|112.26|109.86|111.71|109.31|0
1651594480000|2022-05-03 16:14:40|111.71|109.31|111.66|109.26|111.71|109.31|111.66|109.26|0
1651594490000|2022-05-03 16:14:50|111.6|109.2|111.87|109.47|111.87|109.47|111.6|109.2|0
1651594500000|2022-05-03 16:15:00|112.15|109.75|111.6|109.2|112.15|109.75|111.6|109.2|0
1651594510000|2022-05-03 16:15:10|111.5|109.1|112.09|109.69|112.09|109.69|111.5|109.1|0
1651594520000|2022-05-03 16:15:20|112.04|109.64|112.36|109.96|112.36|109.96|112.04|109.64|0
1651594530000|2022-05-03 16:15:30|112.47|110.07|112.47|110.07|112.58|110.18|112.36|109.96|0
1651594540000|2022-05-03 16:15:40|112.31|109.91|112.15|109.75|112.31|109.91|112.15|109.75|0
1651594550000|2022-05-03 16:15:50|112.26|109.86|112.47|110.07|112.47|110.07|112.26|109.86|0
1651594560000|2022-05-03 16:16:00|112.58|110.18|111.82|109.42|112.58|110.18|111.82|109.42|0
1651594570000|2022-05-03 16:16:10|111.49|109.09|111.28|108.88|111.49|109.09|111.28|108.88|0
1651594580000|2022-05-03 16:16:20|111.39|108.99|111.93|109.53|111.93|109.53|111.28|108.88|0
1651594590000|2022-05-03 16:16:30|112.04|109.64|111.93|109.53|112.04|109.64|111.93|109.53|0
1651594600000|2022-05-03 16:16:40|111.82|109.42|111.65|109.25|111.82|109.42|111.65|109.25|0
1651594610000|2022-05-03 16:16:50|111.93|109.53|111.39|108.99|111.93|109.53|111.39|108.99|0
1651594620000|2022-05-03 16:17:00|111.49|109.09|111.49|109.09|111.49|109.09|111.39|108.99|0
1651594630000|2022-05-03 16:17:10|111.17|108.77|111.82|109.42|111.82|109.42|111.17|108.77|0
1651594640000|2022-05-03 16:17:20|111.49|109.09|111.28|108.88|111.49|109.09|111.28|108.88|0
1651594650000|2022-05-03 16:17:30|111.17|108.77|111.17|108.77|111.17|108.77|111.06|108.66|0
1651594660000|2022-05-03 16:17:40|111.33|108.93|111.17|108.77|111.33|108.93|111.17|108.77|0
1651594670000|2022-05-03 16:17:50|111.28|108.88|111.28|108.88|111.28|108.88|111.17|108.77|0
1651594680000|2022-05-03 16:18:00|110.3|107.9|110.41|108.01|110.41|108.01|110.3|107.9|0
1651594690000|2022-05-03 16:18:10|110.52|108.12|110.41|108.01|110.63|108.23|110.41|108.01|0
1651594700000|2022-05-03 16:18:20|110.3|107.9|110.41|108.01|110.63|108.23|110.3|107.9|0
1651594710000|2022-05-03 16:18:30|110.52|108.12|110.68|108.28|110.68|108.28|110.3|107.9|0
1651594720000|2022-05-03 16:18:40|111.06|108.66|111.93|109.53|111.93|109.53|111.06|108.66|0
1651594730000|2022-05-03 16:18:50|111.82|109.42|111.6|109.2|111.87|109.47|111.6|109.2|0
1651594740000|2022-05-03 16:19:00|112.03|109.63|112.14|109.74|112.58|110.18|112.03|109.63|0
1651594750000|2022-05-03 16:19:10|112.41|110.01|112.47|110.07|112.69|110.29|112.41|110.01|0
1651594760000|2022-05-03 16:19:20|112.69|110.29|112.58|110.18|112.69|110.29|112.47|110.07|0
1651594770000|2022-05-03 16:19:30|112.52|110.12|112.14|109.74|112.52|110.12|112.14|109.74|0
1651594780000|2022-05-03 16:19:40|111.71|109.31|112.14|109.74|112.25|109.85|111.71|109.31|0
1651594790000|2022-05-03 16:19:50|112.36|109.96|112.36|109.96|112.47|110.07|112.36|109.96|0
1651594800000|2022-05-03 16:20:00|112.14|109.74|112.47|110.07|112.47|110.07|112.14|109.74|0
1651594810000|2022-05-03 16:20:10|112.36|109.96|113.45|111.05|113.45|111.05|112.36|109.96|0
1651594820000|2022-05-03 16:20:20|113.34|110.94|113.23|110.83|113.34|110.94|113.23|110.83|0
1651594830000|2022-05-03 16:20:30|113.12|110.72|113.07|110.67|113.23|110.83|113.07|110.67|0
1651594840000|2022-05-03 16:20:40|113.34|110.94|113.56|111.16|113.56|111.16|113.23|110.83|0
1651594850000|2022-05-03 16:20:50|113.67|111.27|113.01|110.61|113.67|111.27|113.01|110.61|0
1651594860000|2022-05-03 16:21:00|113.18|110.78|113.23|110.83|113.45|111.05|113.18|110.78|0
1651594870000|2022-05-03 16:21:10|113.34|110.94|113.45|111.05|113.56|111.16|113.34|110.94|0
1651594880000|2022-05-03 16:21:20|113.67|111.27|114.11|111.71|114.22|111.82|113.67|111.27|0
1651594890000|2022-05-03 16:21:30|113.78|111.38|113.78|111.38|113.89|111.49|113.78|111.38|0
1651594900000|2022-05-03 16:21:40|113.56|111.16|113.5|111.1|113.78|111.38|113.5|111.1|0
1651594910000|2022-05-03 16:21:50|113.23|110.83|113.45|111.05|113.45|111.05|113.23|110.83|0
1651594920000|2022-05-03 16:22:00|113.5|111.1|114|111.6|114|111.6|113.23|110.83|0
1651594930000|2022-05-03 16:22:10|114.22|111.82|114.11|111.71|114.22|111.82|114|111.6|0
1651594940000|2022-05-03 16:22:20|114.22|111.82|113.67|111.27|114.22|111.82|113.67|111.27|0
1651594950000|2022-05-03 16:22:30|113.34|110.94|113.12|110.72|113.34|110.94|113.12|110.72|0
1651594960000|2022-05-03 16:22:40|113.23|110.83|113.34|110.94|113.34|110.94|113.23|110.83|0
1651594970000|2022-05-03 16:22:50|113.78|111.38|113.56|111.16|113.78|111.38|113.56|111.16|0
1651594980000|2022-05-03 16:23:00|113.78|111.38|113.67|111.27|113.89|111.49|113.67|111.27|0
1651594990000|2022-05-03 16:23:10|113.89|111.49|114.77|112.37|114.77|112.37|113.89|111.49|0
1651595000000|2022-05-03 16:23:20|114.44|112.04|114.11|111.71|114.44|112.04|113.89|111.49|0
1651595010000|2022-05-03 16:23:30|114.22|111.82|114|111.6|114.22|111.82|113.89|111.49|0
1651595020000|2022-05-03 16:23:40|113.94|111.54|113.45|111.05|114.33|111.93|113.45|111.05|0
1651595030000|2022-05-03 16:23:50|113.34|110.94|113.67|111.27|113.78|111.38|113.34|110.94|0
1651595040000|2022-05-03 16:24:00|113.56|111.16|114|111.6|114|111.6|113.56|111.16|0
1651595050000|2022-05-03 16:24:10|114.55|112.15|114.33|111.93|114.55|112.15|114.33|111.93|0
1651595060000|2022-05-03 16:24:20|114.55|112.15|114.55|112.15|114.66|112.26|114.55|112.15|0
1651595070000|2022-05-03 16:24:30|114.77|112.37|114.44|112.04|114.77|112.37|114.33|111.93|0
1651595080000|2022-05-03 16:24:40|114.22|111.82|114.11|111.71|114.33|111.93|114.11|111.71|0
1651595090000|2022-05-03 16:24:50|114|111.6|114|111.6|114|111.6|113.89|111.49|0
1651595100000|2022-05-03 16:25:00|114.33|111.93|114.44|112.04|114.44|112.04|114.11|111.71|0
1651595110000|2022-05-03 16:25:10|114.16|111.76|113.45|111.05|114.16|111.76|113.45|111.05|0
1651595120000|2022-05-03 16:25:20|113.23|110.83|112.79|110.39|113.23|110.83|112.68|110.28|0
1651595130000|2022-05-03 16:25:30|112.68|110.28|113.34|110.94|113.34|110.94|112.68|110.28|0
1651595140000|2022-05-03 16:25:40|113.45|111.05|113.88|111.48|113.88|111.48|113.45|111.05|0
1651595150000|2022-05-03 16:25:50|114.1|111.7|113.77|111.37|114.21|111.81|113.77|111.37|0
1651595160000|2022-05-03 16:26:00|113.88|111.48|113.66|111.26|113.88|111.48|113.45|111.05|0
1651595170000|2022-05-03 16:26:10|113.56|111.16|113.88|111.48|113.88|111.48|113.56|111.16|0
1651595180000|2022-05-03 16:26:20|113.83|111.43|113.94|111.54|113.94|111.54|113.77|111.37|0
1651595190000|2022-05-03 16:26:30|113.77|111.37|113.99|111.59|113.99|111.59|113.77|111.37|0
1651595200000|2022-05-03 16:26:40|114.1|111.7|113.66|111.26|114.1|111.7|113.66|111.26|0
1651595210000|2022-05-03 16:26:50|113.77|111.37|113.44|111.04|113.77|111.37|113.44|111.04|0
1651595220000|2022-05-03 16:27:00|113.12|110.72|112.68|110.28|113.12|110.72|112.68|110.28|0
1651595230000|2022-05-03 16:27:10|112.46|110.06|112.68|110.28|112.68|110.28|112.24|109.84|0
1651595240000|2022-05-03 16:27:20|113.01|110.61|112.68|110.28|113.01|110.61|112.68|110.28|0
1651595250000|2022-05-03 16:27:30|112.79|110.39|113.55|111.15|113.55|111.15|112.79|110.39|0
1651595260000|2022-05-03 16:27:40|113.44|111.04|113.77|111.37|113.88|111.48|113.44|111.04|0
1651595270000|2022-05-03 16:27:50|113.99|111.59|115.32|112.92|115.32|112.92|113.99|111.59|0
1651595280000|2022-05-03 16:28:00|115.65|113.25|115.54|113.14|115.81|113.41|115.54|113.14|0
1651595290000|2022-05-03 16:28:10|115.43|113.03|115.21|112.81|115.43|113.03|115.21|112.81|0
1651595300000|2022-05-03 16:28:20|115.09|112.69|114.76|112.36|115.09|112.69|114.76|112.36|0
1651595310000|2022-05-03 16:28:30|114.65|112.25|114.76|112.36|114.87|112.47|114.65|112.25|0
1651595320000|2022-05-03 16:28:40|114.87|112.47|114.65|112.25|114.98|112.58|114.65|112.25|0
1651595330000|2022-05-03 16:28:50|114.43|112.03|114.87|112.47|114.87|112.47|114.43|112.03|0
1651595340000|2022-05-03 16:29:00|114.65|112.25|113.33|110.93|114.87|112.47|113.33|110.93|0
1651595360000|2022-05-03 16:29:20|113.22|110.82|112.79|110.39|113.44|111.04|112.79|110.39|0
1651595370000|2022-05-03 16:29:30|111.31|108.91|111.52|109.12|111.52|109.12|111.09|108.69|0
1651595380000|2022-05-03 16:29:40|111.2|108.8|111.3|108.9|111.31|108.91|111.2|108.8|0
1651595390000|2022-05-03 16:29:50|110.98|108.58|110.11|107.71|110.98|108.58|110.11|107.71|0
1651595400000|2022-05-03 16:30:00|109.9|107.5|108.5|106.1|109.9|107.5|108.5|106.1|0
1651595410000|2022-05-03 16:30:10|108.29|105.89|107.96|105.56|108.29|105.89|107.96|105.56|0
1651595420000|2022-05-03 16:30:20|107.86|105.46|108.28|105.88|108.28|105.88|107.86|105.46|0
1651595430000|2022-05-03 16:30:30|108.07|105.67|108.61|106.21|108.61|106.21|108.07|105.67|0
1651595440000|2022-05-03 16:30:40|108.5|106.1|108.5|106.1|108.71|106.31|108.5|106.1|0
1651595450000|2022-05-03 16:30:50|108.71|106.31|108.82|106.42|108.82|106.42|108.39|105.99|0
1651595460000|2022-05-03 16:31:00|108.71|106.31|109.03|106.63|109.03|106.63|108.71|106.31|0
1651595470000|2022-05-03 16:31:10|108.6|106.2|108.5|106.1|108.66|106.26|108.5|106.1|0
1651595480000|2022-05-03 16:31:20|108.39|105.99|108.82|106.42|109.14|106.74|108.39|105.99|0
1651595490000|2022-05-03 16:31:30|109.25|106.85|109.25|106.85|109.57|107.17|109.25|106.85|0
1651595500000|2022-05-03 16:31:40|108.93|106.53|109.14|106.74|109.25|106.85|108.82|106.42|0
1651595510000|2022-05-03 16:31:50|109.36|106.96|108.71|106.31|109.36|106.96|108.71|106.31|0
1651595520000|2022-05-03 16:32:00|108.5|106.1|108.39|105.99|108.55|106.15|108.39|105.99|0
1651595530000|2022-05-03 16:32:10|108.71|106.31|108.6|106.2|108.71|106.31|108.39|105.99|0
1651595540000|2022-05-03 16:32:20|108.28|105.88|108.07|105.67|108.39|105.99|108.07|105.67|0
1651595550000|2022-05-03 16:32:30|108.5|106.1|108.5|106.1|108.71|106.31|108.5|106.1|0
1651595560000|2022-05-03 16:32:40|108.71|106.31|108.76|106.36|108.76|106.36|108.5|106.1|0
1651595570000|2022-05-03 16:32:50|108.6|106.2|108.55|106.15|108.82|106.42|108.55|106.15|0
1651595580000|2022-05-03 16:33:00|108.92|106.52|108.92|106.52|108.92|106.52|108.39|105.99|0
1651595590000|2022-05-03 16:33:10|109.57|107.17|110.22|107.82|111.08|108.68|109.57|107.17|0
1651595600000|2022-05-03 16:33:20|109.68|107.28|110|107.6|110|107.6|109.57|107.17|0
1651595610000|2022-05-03 16:33:30|110.22|107.82|110.32|107.92|110.54|108.14|110.22|107.82|0
1651595620000|2022-05-03 16:33:40|110.43|108.03|110.43|108.03|110.43|108.03|110.11|107.71|0
1651595630000|2022-05-03 16:33:50|110.32|107.92|109.89|107.49|110.32|107.92|109.89|107.49|0
1651595640000|2022-05-03 16:34:00|109.57|107.17|109.14|106.74|109.68|107.28|109.14|106.74|0
1651595650000|2022-05-03 16:34:10|109.25|106.85|109.14|106.74|109.25|106.85|109.08|106.68|0
1651595660000|2022-05-03 16:34:20|109.35|106.95|109.25|106.85|109.35|106.95|108.71|106.31|0
1651595670000|2022-05-03 16:34:30|109.14|106.74|109.57|107.17|109.57|107.17|109.14|106.74|0
1651595680000|2022-05-03 16:34:40|109.24|106.84|109.78|107.38|109.78|107.38|109.24|106.84|0
1651595690000|2022-05-03 16:34:50|109.57|107.17|110.11|107.71|110.11|107.71|109.57|107.17|0
1651595700000|2022-05-03 16:35:00|110.43|108.03|110.11|107.71|110.43|108.03|110|107.6|0
1651595710000|2022-05-03 16:35:10|110.21|107.81|109.57|107.17|110.21|107.81|109.57|107.17|0
1651595720000|2022-05-03 16:35:20|109.46|107.06|109.46|107.06|109.57|107.17|109.46|107.06|0
1651595730000|2022-05-03 16:35:30|109.35|106.95|109.35|106.95|109.89|107.49|109.35|106.95|0
1651595740000|2022-05-03 16:35:40|109.57|107.17|109.57|107.17|109.67|107.27|109.57|107.17|0
1651595750000|2022-05-03 16:35:50|109.78|107.38|110.32|107.92|110.43|108.03|109.78|107.38|0
1651595760000|2022-05-03 16:36:00|110.21|107.81|110|107.6|110.54|108.14|110|107.6|0
1651595770000|2022-05-03 16:36:10|110.21|107.81|110.75|108.35|110.75|108.35|110.21|107.81|0
1651595780000|2022-05-03 16:36:20|110.97|108.57|111.19|108.79|111.35|108.95|110.97|108.57|0
1651595790000|2022-05-03 16:36:30|111.08|108.68|110.97|108.57|111.08|108.68|110.97|108.57|0
1651595800000|2022-05-03 16:36:40|110.7|108.3|110.75|108.35|110.75|108.35|110.43|108.03|0
1651595810000|2022-05-03 16:36:50|111.08|108.68|111.08|108.68|111.08|108.68|111.08|108.68|0
1651595820000|2022-05-03 16:37:00|111.3|108.9|111.3|108.9|111.3|108.9|111.3|108.9|0
1651595830000|2022-05-03 16:37:10|111.19|108.79|111.41|109.01|111.41|109.01|111.08|108.68|0
1651595840000|2022-05-03 16:37:20|111.57|109.17|111.19|108.79|111.57|109.17|111.19|108.79|0
1651595850000|2022-05-03 16:37:30|111.24|108.84|111.3|108.9|111.41|109.01|111.24|108.84|0
1651595860000|2022-05-03 16:37:40|111.41|109.01|111.95|109.55|111.95|109.55|111.3|108.9|0
1651595870000|2022-05-03 16:37:50|111.73|109.33|111.95|109.55|111.95|109.55|111.51|109.11|0
1651595880000|2022-05-03 16:38:00|111.84|109.44|112.44|110.04|112.44|110.04|111.84|109.44|0
1651595890000|2022-05-03 16:38:10|112.61|110.21|112.06|109.66|112.61|110.21|112.06|109.66|0
1651595900000|2022-05-03 16:38:20|112.17|109.77|112.06|109.66|112.39|109.99|112.06|109.66|0
1651595910000|2022-05-03 16:38:30|111.84|109.44|111.3|108.9|111.95|109.55|111.3|108.9|0
1651595920000|2022-05-03 16:38:40|110.86|108.46|110.32|107.92|110.86|108.46|110.32|107.92|0
1651595930000|2022-05-03 16:38:50|110.64|108.24|110.75|108.35|110.75|108.35|110.64|108.24|0
1651595940000|2022-05-03 16:39:00|110.54|108.14|109.99|107.59|110.54|108.14|109.99|107.59|0
1651595950000|2022-05-03 16:39:10|110.26|107.86|109.89|107.49|110.26|107.86|109.56|107.16|0
1651595960000|2022-05-03 16:39:20|109.78|107.38|109.78|107.38|110.21|107.81|109.78|107.38|0
1651595970000|2022-05-03 16:39:30|109.89|107.49|109.72|107.32|109.89|107.49|109.72|107.32|0
1651595980000|2022-05-03 16:39:40|109.78|107.38|110.53|108.13|110.53|108.13|109.78|107.38|0
1651595990000|2022-05-03 16:39:50|110.64|108.24|111.08|108.68|111.08|108.68|110.59|108.19|0
1651596000000|2022-05-03 16:40:00|110.97|108.57|110.21|107.81|110.97|108.57|110.21|107.81|0
1651596010000|2022-05-03 16:40:10|110.64|108.24|110.21|107.81|110.64|108.24|110.21|107.81|0
1651596020000|2022-05-03 16:40:20|110.53|108.13|110.32|107.92|110.53|108.13|110.32|107.92|0
1651596030000|2022-05-03 16:40:30|110.59|108.19|110.42|108.02|110.64|108.24|110.42|108.02|0
1651596040000|2022-05-03 16:40:40|110.97|108.57|111.4|109|111.4|109|110.97|108.57|0
1651596050000|2022-05-03 16:40:50|111.73|109.33|111.4|109|111.73|109.33|111.4|109|0
1651596060000|2022-05-03 16:41:00|111.29|108.89|111.18|108.78|111.62|109.22|111.18|108.78|0
1651596070000|2022-05-03 16:41:10|111.29|108.89|110.64|108.24|111.29|108.89|110.64|108.24|0
1651596080000|2022-05-03 16:41:20|111.07|108.67|110.86|108.46|111.18|108.78|110.86|108.46|0
1651596090000|2022-05-03 16:41:30|110.75|108.35|111.07|108.67|111.07|108.67|110.75|108.35|0
1651596100000|2022-05-03 16:41:40|111.18|108.78|110.97|108.57|111.18|108.78|110.97|108.57|0
1651596110000|2022-05-03 16:41:50|111.07|108.67|111.29|108.89|111.29|108.89|111.07|108.67|0
1651596120000|2022-05-03 16:42:00|111.51|109.11|111.51|109.11|111.62|109.22|111.51|109.11|0
1651596130000|2022-05-03 16:42:10|111.84|109.44|112.05|109.65|112.05|109.65|111.62|109.22|0
1651596140000|2022-05-03 16:42:20|111.95|109.55|111.84|109.44|111.95|109.55|111.84|109.44|0
1651596150000|2022-05-03 16:42:30|112.16|109.76|112.49|110.09|112.49|110.09|112.16|109.76|0
1651596160000|2022-05-03 16:42:40|112.27|109.87|111.94|109.54|112.27|109.87|111.94|109.54|0
1651596170000|2022-05-03 16:42:50|112.16|109.76|111.84|109.44|112.27|109.87|111.84|109.44|0
1651596180000|2022-05-03 16:43:00|111.94|109.54|112.16|109.76|112.16|109.76|111.73|109.33|0
1651596190000|2022-05-03 16:43:10|112.71|110.31|112.65|110.25|112.71|110.31|112.65|110.25|0
1651596200000|2022-05-03 16:43:20|112.49|110.09|112.16|109.76|112.6|110.2|112.16|109.76|0
1651596210000|2022-05-03 16:43:30|112.27|109.87|112.49|110.09|112.49|110.09|112.27|109.87|0
1651596220000|2022-05-03 16:43:40|112.38|109.98|112.38|109.98|112.6|110.2|112.38|109.98|0
1651596230000|2022-05-03 16:43:50|112.16|109.76|112.05|109.65|112.27|109.87|111.94|109.54|0
1651596240000|2022-05-03 16:44:00|112.38|109.98|112.71|110.31|112.71|110.31|112.38|109.98|0
1651596250000|2022-05-03 16:44:10|113.04|110.64|112.49|110.09|113.04|110.64|112.49|110.09|0
1651596260000|2022-05-03 16:44:20|112.27|109.87|112.16|109.76|112.27|109.87|112.16|109.76|0
1651596270000|2022-05-03 16:44:30|112.27|109.87|112.38|109.98|112.49|110.09|112.27|109.87|0
1651596280000|2022-05-03 16:44:40|112.27|109.87|112.05|109.65|112.27|109.87|112.05|109.65|0
1651596290000|2022-05-03 16:44:50|112.16|109.76|111.29|108.89|112.16|109.76|111.29|108.89|0
1651596300000|2022-05-03 16:45:00|111.51|109.11|111.4|109|111.51|109.11|111.29|108.89|0
1651596310000|2022-05-03 16:45:10|110.96|108.56|110.64|108.24|110.96|108.56|110.64|108.24|0
1651596320000|2022-05-03 16:45:20|110.69|108.29|110.69|108.29|110.74|108.34|110.42|108.02|0
1651596330000|2022-05-03 16:45:30|110.85|108.45|111.29|108.89|111.51|109.11|110.85|108.45|0
1651596340000|2022-05-03 16:45:40|111.18|108.78|110.69|108.29|111.18|108.78|110.69|108.29|0
1651596350000|2022-05-03 16:45:50|110.64|108.24|109.56|107.16|110.64|108.24|109.34|106.94|0
1651596360000|2022-05-03 16:46:00|109.34|106.94|109.45|107.05|109.66|107.26|109.34|106.94|0
1651596370000|2022-05-03 16:46:10|109.66|107.26|109.88|107.48|110.2|107.8|109.66|107.26|0
1651596380000|2022-05-03 16:46:20|109.66|107.26|110.31|107.91|110.31|107.91|109.66|107.26|0
1651596390000|2022-05-03 16:46:30|109.99|107.59|110.42|108.02|110.42|108.02|109.99|107.59|0
1651596400000|2022-05-03 16:46:40|110.53|108.13|110.74|108.34|110.74|108.34|110.53|108.13|0
1651596410000|2022-05-03 16:46:50|111.07|108.67|110.96|108.56|111.07|108.67|110.69|108.29|0
1651596420000|2022-05-03 16:47:00|111.18|108.78|110.74|108.34|111.18|108.78|110.74|108.34|0
1651596430000|2022-05-03 16:47:10|110.85|108.45|111.29|108.89|111.29|108.89|110.85|108.45|0
1651596440000|2022-05-03 16:47:20|111.5|109.1|110.96|108.56|111.5|109.1|110.96|108.56|0
1651596450000|2022-05-03 16:47:30|110.85|108.45|111.5|109.1|111.5|109.1|110.85|108.45|0
1651596460000|2022-05-03 16:47:40|111.94|109.54|112.05|109.65|112.27|109.87|111.94|109.54|0
1651596470000|2022-05-03 16:47:50|111.83|109.43|111.5|109.1|111.94|109.54|111.5|109.1|0
1651596480000|2022-05-03 16:48:00|112.05|109.65|113.25|110.85|113.25|110.85|112.05|109.65|0
1651596490000|2022-05-03 16:48:10|113.42|111.02|112.7|110.3|113.42|111.02|112.7|110.3|0
1651596500000|2022-05-03 16:48:20|112.76|110.36|112.27|109.87|112.76|110.36|112.27|109.87|0
1651596510000|2022-05-03 16:48:30|112.49|110.09|111.61|109.21|112.49|110.09|111.61|109.21|0
1651596520000|2022-05-03 16:48:40|111.5|109.1|111.61|109.21|112.05|109.65|111.5|109.1|0
1651596530000|2022-05-03 16:48:50|111.72|109.32|111.61|109.21|111.83|109.43|111.61|109.21|0
1651596540000|2022-05-03 16:49:00|111.83|109.43|111.07|108.67|111.83|109.43|111.07|108.67|0
1651596550000|2022-05-03 16:49:10|110.74|108.34|110.96|108.56|110.96|108.56|110.74|108.34|0
1651596560000|2022-05-03 16:49:20|110.74|108.34|110.09|107.69|110.74|108.34|110.09|107.69|0
1651596570000|2022-05-03 16:49:30|110.52|108.12|110.47|108.07|110.63|108.23|110.42|108.02|0
1651596580000|2022-05-03 16:49:40|110.31|107.91|110.41|108.01|110.63|108.23|110.31|107.91|0
1651596590000|2022-05-03 16:49:50|110.63|108.23|110.96|108.56|110.96|108.56|110.63|108.23|0
1651596600000|2022-05-03 16:50:00|110.47|108.07|110.74|108.34|110.85|108.45|110.47|108.07|0
1651596610000|2022-05-03 16:50:10|110.9|108.5|111.07|108.67|111.17|108.77|110.9|108.5|0
1651596620000|2022-05-03 16:50:20|110.85|108.45|110.74|108.34|110.9|108.5|110.74|108.34|0
1651596630000|2022-05-03 16:50:30|110.2|107.8|110.31|107.91|110.52|108.12|110.2|107.8|0
1651596640000|2022-05-03 16:50:40|110.41|108.01|110.63|108.23|110.63|108.23|110.41|108.01|0
1651596650000|2022-05-03 16:50:50|110.96|108.56|110.63|108.23|110.96|108.56|110.41|108.01|0
1651596660000|2022-05-03 16:51:00|111.06|108.66|110.41|108.01|111.06|108.66|110.41|108.01|0
1651596670000|2022-05-03 16:51:10|110.31|107.91|110.31|107.91|110.52|108.12|110.31|107.91|0
1651596680000|2022-05-03 16:51:20|110.63|108.23|110.85|108.45|110.85|108.45|110.63|108.23|0
1651596690000|2022-05-03 16:51:30|110.9|108.5|111.5|109.1|111.5|109.1|110.9|108.5|0
1651596700000|2022-05-03 16:51:40|110.95|108.55|111.06|108.66|111.28|108.88|110.95|108.55|0
1651596710000|2022-05-03 16:51:50|110.95|108.55|111.06|108.66|111.06|108.66|110.63|108.23|0
1651596720000|2022-05-03 16:52:00|110.95|108.55|110.74|108.34|110.95|108.55|110.68|108.28|0
1651596730000|2022-05-03 16:52:10|111.39|108.99|111.39|108.99|111.5|109.1|111.39|108.99|0
1651596740000|2022-05-03 16:52:20|111.72|109.32|111.61|109.21|111.72|109.32|111.39|108.99|0
1651596750000|2022-05-03 16:52:30|111.44|109.04|111.06|108.66|111.5|109.1|110.95|108.55|0
1651596760000|2022-05-03 16:52:40|110.95|108.55|110.85|108.45|111.11|108.71|110.85|108.45|0
1651596770000|2022-05-03 16:52:50|111.06|108.66|110.85|108.45|111.33|108.93|110.85|108.45|0
1651596780000|2022-05-03 16:53:00|110.95|108.55|110.95|108.55|111.06|108.66|110.95|108.55|0
1651596790000|2022-05-03 16:53:10|111.39|108.99|111.28|108.88|111.39|108.99|111.28|108.88|0
1651596800000|2022-05-03 16:53:20|111.06|108.66|111.28|108.88|111.28|108.88|111.06|108.66|0
1651596810000|2022-05-03 16:53:30|111.39|108.99|111.11|108.71|111.5|109.1|111.11|108.71|0
1651596820000|2022-05-03 16:53:40|111.06|108.66|110.84|108.44|111.06|108.66|110.84|108.44|0
1651596830000|2022-05-03 16:53:50|110.74|108.34|110.52|108.12|110.74|108.34|110.52|108.12|0
1651596840000|2022-05-03 16:54:00|111.17|108.77|111.5|109.1|111.5|109.1|111.06|108.66|0
1651596850000|2022-05-03 16:54:10|111.55|109.15|111.93|109.53|112.15|109.75|111.55|109.15|0
1651596860000|2022-05-03 16:54:20|111.82|109.42|111.39|108.99|111.93|109.53|111.39|108.99|0
1651596870000|2022-05-03 16:54:30|111.5|109.1|111.28|108.88|111.5|109.1|111.06|108.66|0
1651596880000|2022-05-03 16:54:40|110.95|108.55|110.41|108.01|110.95|108.55|110.41|108.01|0
1651596890000|2022-05-03 16:54:50|110.09|107.69|109.76|107.36|110.09|107.69|109.55|107.15|0
1651596900000|2022-05-03 16:55:00|109.55|107.15|108.47|106.07|109.55|107.15|108.47|106.07|0
1651596910000|2022-05-03 16:55:10|109.01|106.61|108.47|106.07|109.22|106.82|108.47|106.07|0
1651596920000|2022-05-03 16:55:20|108.36|105.96|108.58|106.18|108.58|106.18|108.36|105.96|0
1651596930000|2022-05-03 16:55:30|108.42|106.02|108.9|106.5|108.9|106.5|108.42|106.02|0
1651596940000|2022-05-03 16:55:40|108.79|106.39|108.26|105.86|108.79|106.39|108.15|105.75|0
1651596950000|2022-05-03 16:55:50|108.31|105.91|108.36|105.96|108.36|105.96|108.26|105.86|0
1651596960000|2022-05-03 16:56:00|108.58|106.18|108.36|105.96|108.58|106.18|108.36|105.96|0
1651596970000|2022-05-03 16:56:10|108.04|105.64|107.51|105.11|108.04|105.64|107.51|105.11|0
1651596980000|2022-05-03 16:56:20|107.77|105.37|108.15|105.75|108.15|105.75|107.77|105.37|0
1651596990000|2022-05-03 16:56:30|108.47|106.07|109.01|106.61|109.01|106.61|108.47|106.07|0
1651597000000|2022-05-03 16:56:40|109.11|106.71|109.33|106.93|109.33|106.93|109.11|106.71|0
1651597010000|2022-05-03 16:56:50|109.65|107.25|109.76|107.36|109.76|107.36|109.44|107.04|0
1651597020000|2022-05-03 16:57:00|109.97|107.57|110.62|108.22|110.62|108.22|109.97|107.57|0
1651597030000|2022-05-03 16:57:10|110.84|108.44|111.06|108.66|111.06|108.66|110.62|108.22|0
1651597040000|2022-05-03 16:57:20|110.95|108.55|110.95|108.55|110.95|108.55|110.73|108.33|0
1651597050000|2022-05-03 16:57:30|111.06|108.66|110.51|108.11|111.06|108.66|110.46|108.06|0
1651597060000|2022-05-03 16:57:40|110.62|108.22|110.51|108.11|110.62|108.22|110.51|108.11|0
1651597070000|2022-05-03 16:57:50|110.67|108.27|110.41|108.01|110.67|108.27|110.41|108.01|0
1651597080000|2022-05-03 16:58:00|110.51|108.11|111.06|108.66|111.06|108.66|110.51|108.11|0
1651597090000|2022-05-03 16:58:10|110.78|108.38|110.73|108.33|110.78|108.38|110.62|108.22|0
1651597100000|2022-05-03 16:58:20|110.84|108.44|111.33|108.93|111.33|108.93|110.84|108.44|0
1651597110000|2022-05-03 16:58:30|111.27|108.87|111.82|109.42|111.82|109.42|111.27|108.87|0
1651597120000|2022-05-03 16:58:40|111.93|109.53|112.15|109.75|112.15|109.75|111.93|109.53|0
1651597130000|2022-05-03 16:58:50|111.93|109.53|111.6|109.2|112.04|109.64|111.6|109.2|0
1651597140000|2022-05-03 16:59:00|111.82|109.42|111.71|109.31|111.82|109.42|111.6|109.2|0
1651597150000|2022-05-03 16:59:10|111.6|109.2|111.49|109.09|111.6|109.2|111.49|109.09|0
1651597160000|2022-05-03 16:59:20|111.38|108.98|111.06|108.66|111.38|108.98|111.06|108.66|0
1651597170000|2022-05-03 16:59:30|111.38|108.98|111.6|109.2|111.87|109.47|111.38|108.98|0
1651597180000|2022-05-03 16:59:40|111.43|109.03|111.27|108.87|111.6|109.2|111.27|108.87|0
1651597190000|2022-05-03 16:59:50|111.16|108.76|111.38|108.98|111.49|109.09|111.16|108.76|0
1651597200000|2022-05-03 17:00:00|112.04|109.64|111.49|109.09|112.14|109.74|111.49|109.09|0
1651597210000|2022-05-03 17:00:10|111.93|109.53|111.49|109.09|111.93|109.53|111.49|109.09|0
1651597220000|2022-05-03 17:00:20|111.38|108.98|112.58|110.18|112.58|110.18|111.38|108.98|0
1651597230000|2022-05-03 17:00:30|113.13|110.73|113.79|111.39|113.79|111.39|113.13|110.73|0
1651597240000|2022-05-03 17:00:40|113.9|111.5|113.62|111.22|114.23|111.83|113.62|111.22|0
1651597250000|2022-05-03 17:00:50|113.68|111.28|113.79|111.39|113.9|111.5|113.57|111.17|0
1651597260000|2022-05-03 17:01:00|114.01|111.61|114.79|112.39|115.01|112.61|114.01|111.61|0
1651597270000|2022-05-03 17:01:10|115.23|112.83|115.57|113.17|115.57|113.17|115.23|112.83|0
1651597280000|2022-05-03 17:01:20|115.45|113.05|115.23|112.83|115.45|113.05|114.9|112.5|0
1651597290000|2022-05-03 17:01:30|115.01|112.61|114.9|112.5|115.4|113|114.9|112.5|0
1651597300000|2022-05-03 17:01:40|114.79|112.39|114.79|112.39|114.79|112.39|114.56|112.16|0
1651597310000|2022-05-03 17:01:50|114.68|112.28|114.45|112.05|114.68|112.28|114.45|112.05|0
1651597320000|2022-05-03 17:02:00|114.56|112.16|113.68|111.28|114.56|112.16|113.68|111.28|0
1651597330000|2022-05-03 17:02:10|113.57|111.17|113.46|111.06|113.57|111.17|113.35|110.95|0
1651597340000|2022-05-03 17:02:20|113.79|111.39|113.68|111.28|114.17|111.77|113.68|111.28|0
1651597350000|2022-05-03 17:02:30|113.57|111.17|113.68|111.28|113.68|111.28|113.46|111.06|0
1651597360000|2022-05-03 17:02:40|113.57|111.17|113.46|111.06|113.57|111.17|113.46|111.06|0
1651597370000|2022-05-03 17:02:50|113.29|110.89|113.24|110.84|113.46|111.06|113.24|110.84|0
1651597380000|2022-05-03 17:03:00|113.13|110.73|113.35|110.95|113.46|111.06|113.13|110.73|0
1651597390000|2022-05-03 17:03:10|113.46|111.06|113.4|111|113.46|111.06|113.4|111|0
1651597400000|2022-05-03 17:03:20|113.46|111.06|113.02|110.62|113.46|111.06|113.02|110.62|0
1651597410000|2022-05-03 17:03:30|112.8|110.4|111.81|109.41|112.8|110.4|111.81|109.41|0
1651597420000|2022-05-03 17:03:40|111.92|109.52|112.8|110.4|112.8|110.4|111.92|109.52|0
1651597430000|2022-05-03 17:03:50|112.58|110.18|112.91|110.51|112.91|110.51|112.58|110.18|0
1651597440000|2022-05-03 17:04:00|112.47|110.07|111.92|109.52|112.47|110.07|111.92|109.52|0
1651597450000|2022-05-03 17:04:10|111.81|109.41|112.25|109.85|112.25|109.85|111.81|109.41|0
1651597460000|2022-05-03 17:04:20|112.14|109.74|112.14|109.74|112.14|109.74|112.14|109.74|0
1651597470000|2022-05-03 17:04:30|112.03|109.63|112.14|109.74|112.14|109.74|111.81|109.41|0
1651597480000|2022-05-03 17:04:40|111.81|109.41|112.47|110.07|112.47|110.07|111.81|109.41|0
1651597490000|2022-05-03 17:04:50|112.14|109.74|112.14|109.74|112.47|110.07|112.14|109.74|0
1651597500000|2022-05-03 17:05:00|112.36|109.96|112.47|110.07|112.47|110.07|112.36|109.96|0
1651597510000|2022-05-03 17:05:10|112.8|110.4|112.25|109.85|112.8|110.4|112.25|109.85|0
1651597520000|2022-05-03 17:05:20|112.14|109.74|112.69|110.29|112.85|110.45|112.14|109.74|0
1651597530000|2022-05-03 17:05:30|112.25|109.85|112.69|110.29|112.69|110.29|112.25|109.85|0
1651597550000|2022-05-03 17:05:50|113.01|110.61|112.69|110.29|113.01|110.61|112.69|110.29|0
1651597560000|2022-05-03 17:06:00|113.12|110.72|112.58|110.18|113.12|110.72|112.58|110.18|0
1651597570000|2022-05-03 17:06:10|112.69|110.29|112.3|109.9|112.69|110.29|112.3|109.9|0
1651597580000|2022-05-03 17:06:20|111.81|109.41|111.81|109.41|111.92|109.52|111.7|109.3|0
1651597590000|2022-05-03 17:06:30|112.25|109.85|111.81|109.41|112.25|109.85|111.81|109.41|0
1651597600000|2022-05-03 17:06:40|112.03|109.63|112.57|110.17|112.57|110.17|112.03|109.63|0
1651597610000|2022-05-03 17:06:50|112.47|110.07|112.57|110.17|112.68|110.28|112.14|109.74|0
1651597620000|2022-05-03 17:07:00|112.47|110.07|111.97|109.57|112.47|110.07|111.97|109.57|0
1651597630000|2022-05-03 17:07:10|111.92|109.52|111.81|109.41|111.92|109.52|111.48|109.08|0
1651597640000|2022-05-03 17:07:20|111.86|109.46|112.03|109.63|112.03|109.63|111.86|109.46|0
1651597650000|2022-05-03 17:07:30|112.25|109.85|113.01|110.61|113.01|110.61|112.25|109.85|0
1651597660000|2022-05-03 17:07:40|113.12|110.72|112.68|110.28|113.12|110.72|112.68|110.28|0
1651597670000|2022-05-03 17:07:50|112.46|110.06|112.57|110.17|112.57|110.17|112.35|109.95|0
1651597680000|2022-05-03 17:08:00|113.45|111.05|113.89|111.49|113.89|111.49|113.34|110.94|0
1651597690000|2022-05-03 17:08:10|113.78|111.38|113.34|110.94|113.78|111.38|113.34|110.94|0
1651597700000|2022-05-03 17:08:20|113.23|110.83|113.62|111.22|113.62|111.22|113.12|110.72|0
1651597710000|2022-05-03 17:08:30|113.56|111.16|113.78|111.38|113.78|111.38|113.5|111.1|0
1651597720000|2022-05-03 17:08:40|113.89|111.49|114.11|111.71|114.11|111.71|113.89|111.49|0
1651597730000|2022-05-03 17:08:50|113.95|111.55|114.11|111.71|114.22|111.82|113.95|111.55|0
1651597740000|2022-05-03 17:09:00|114.06|111.66|114.56|112.16|114.56|112.16|114|111.6|0
1651597750000|2022-05-03 17:09:10|114.94|112.54|115|112.6|115|112.6|114.67|112.27|0
1651597760000|2022-05-03 17:09:20|114.78|112.38|114.5|112.1|114.78|112.38|114.45|112.05|0
1651597770000|2022-05-03 17:09:30|114.45|112.05|114.22|111.82|114.45|112.05|114.11|111.71|0
1651597780000|2022-05-03 17:09:40|114.11|111.71|114.33|111.93|114.39|111.99|114.11|111.71|0
1651597790000|2022-05-03 17:09:50|114.67|112.27|114.5|112.1|114.72|112.32|114.5|112.1|0
1651597800000|2022-05-03 17:10:00|114.56|112.16|114.56|112.16|114.67|112.27|114.44|112.04|0
1651597810000|2022-05-03 17:10:10|114.89|112.49|114.78|112.38|114.89|112.49|114.78|112.38|0
1651597820000|2022-05-03 17:10:20|114.56|112.16|114.56|112.16|114.56|112.16|114.44|112.04|0
1651597830000|2022-05-03 17:10:30|114.5|112.1|114.22|111.82|114.67|112.27|114|111.6|0
1651597840000|2022-05-03 17:10:40|114.11|111.71|114.22|111.82|114.33|111.93|114.11|111.71|0
1651597850000|2022-05-03 17:10:50|114|111.6|113.89|111.49|114|111.6|113.78|111.38|0
1651597860000|2022-05-03 17:11:00|114.22|111.82|114.55|112.15|114.55|112.15|114|111.6|0
1651597870000|2022-05-03 17:11:10|114.67|112.27|114.55|112.15|114.78|112.38|114.44|112.04|0
1651597880000|2022-05-03 17:11:20|114.44|112.04|114.55|112.15|114.78|112.38|114.44|112.04|0
1651597890000|2022-05-03 17:11:30|114.44|112.04|114.33|111.93|114.44|112.04|114.11|111.71|0
1651597900000|2022-05-03 17:11:40|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1651597910000|2022-05-03 17:11:50|114.33|111.93|115|112.6|115|112.6|114.27|111.87|0
1651597920000|2022-05-03 17:12:00|115.33|112.93|114.78|112.38|115.33|112.93|114.78|112.38|0
1651597930000|2022-05-03 17:12:10|114.66|112.26|115|112.6|115|112.6|114.55|112.15|0
1651597940000|2022-05-03 17:12:20|115.05|112.65|115.44|113.04|115.44|113.04|115.05|112.65|0
1651597950000|2022-05-03 17:12:30|115.89|113.49|116.5|114.1|116.5|114.1|115.89|113.49|0
1651597960000|2022-05-03 17:12:40|116.33|113.93|117.12|114.72|117.12|114.72|116.22|113.82|0
1651597970000|2022-05-03 17:12:50|116.67|114.27|116.67|114.27|116.72|114.32|116.67|114.27|0
1651597980000|2022-05-03 17:13:00|116.33|113.93|116.56|114.16|116.56|114.16|116.22|113.82|0
1651597990000|2022-05-03 17:13:10|116.78|114.38|116.78|114.38|117.17|114.77|116.78|114.38|0
1651598000000|2022-05-03 17:13:20|116.56|114.16|116.45|114.05|116.56|114.16|116.45|114.05|0
1651598010000|2022-05-03 17:13:30|116.56|114.16|116.33|113.93|116.61|114.21|116.33|113.93|0
1651598020000|2022-05-03 17:13:40|116.45|114.05|116.22|113.82|116.45|114.05|116.22|113.82|0
1651598030000|2022-05-03 17:13:50|116.11|113.71|116.22|113.82|116.22|113.82|115.89|113.49|0
1651598040000|2022-05-03 17:14:00|116.16|113.76|115.83|113.43|116.16|113.76|115.83|113.43|0
1651598050000|2022-05-03 17:14:10|115.89|113.49|115.77|113.37|115.89|113.49|115.72|113.32|0
1651598060000|2022-05-03 17:14:20|115.89|113.49|116.44|114.04|116.45|114.05|115.89|113.49|0
1651598070000|2022-05-03 17:14:30|116.56|114.16|117.01|114.61|117.12|114.72|116.56|114.16|0
1651598080000|2022-05-03 17:14:40|117.12|114.72|116.89|114.49|117.12|114.72|116.67|114.27|0
1651598090000|2022-05-03 17:14:50|116.67|114.27|116.67|114.27|116.89|114.49|116.67|114.27|0
1651598100000|2022-05-03 17:15:00|117.12|114.72|117.85|115.45|117.85|115.45|117.12|114.72|0
1651598110000|2022-05-03 17:15:10|117.57|115.17|117.45|115.05|117.57|115.17|117.45|115.05|0
1651598120000|2022-05-03 17:15:20|117.28|114.88|117|114.6|117.51|115.11|117|114.6|0
1651598130000|2022-05-03 17:15:30|117.34|114.94|117.12|114.72|117.34|114.94|117.12|114.72|0
1651598140000|2022-05-03 17:15:40|117.4|115|117.68|115.28|117.68|115.28|117.4|115|0
1651598150000|2022-05-03 17:15:50|117.57|115.17|117.57|115.17|117.57|115.17|117.45|115.05|0
1651598160000|2022-05-03 17:16:00|117.68|115.28|117.79|115.39|118.02|115.62|117.68|115.28|0
1651598170000|2022-05-03 17:16:10|117.57|115.17|117.79|115.39|117.79|115.39|117.57|115.17|0
1651598180000|2022-05-03 17:16:20|117.68|115.28|117.9|115.5|117.9|115.5|117.68|115.28|0
1651598190000|2022-05-03 17:16:30|117.79|115.39|117.79|115.39|117.79|115.39|117.68|115.28|0
1651598200000|2022-05-03 17:16:40|117.9|115.5|117.62|115.22|117.9|115.5|117.45|115.05|0
1651598210000|2022-05-03 17:16:50|117.57|115.17|117.9|115.5|117.9|115.5|117.57|115.17|0
1651598220000|2022-05-03 17:17:00|117.57|115.17|117.79|115.39|117.79|115.39|117.57|115.17|0
1651598230000|2022-05-03 17:17:10|117.9|115.5|118.47|116.07|118.47|116.07|117.9|115.5|0
1651598240000|2022-05-03 17:17:20|118.36|115.96|118.02|115.62|118.36|115.96|118.02|115.62|0
1651598250000|2022-05-03 17:17:30|118.24|115.84|118.07|115.67|118.24|115.84|118.07|115.67|0
1651598260000|2022-05-03 17:17:40|118.24|115.84|118.13|115.73|118.24|115.84|118.07|115.67|0
1651598270000|2022-05-03 17:17:50|118.24|115.84|118.24|115.84|118.36|115.96|118.13|115.73|0
1651598280000|2022-05-03 17:18:00|118.36|115.96|117.9|115.5|118.36|115.96|117.9|115.5|0
1651598290000|2022-05-03 17:18:10|117.96|115.56|117.34|114.94|117.96|115.56|117.34|114.94|0
1651598300000|2022-05-03 17:18:20|117.45|115.05|117.45|115.05|117.79|115.39|117.45|115.05|0
1651598310000|2022-05-03 17:18:30|117.68|115.28|117.73|115.33|117.9|115.5|117.68|115.28|0
1651598320000|2022-05-03 17:18:40|117.68|115.28|117.23|114.83|117.68|115.28|117.23|114.83|0
1651598330000|2022-05-03 17:18:50|117.11|114.71|117|114.6|117.23|114.83|117|114.6|0
1651598340000|2022-05-03 17:19:00|117.11|114.71|117.73|115.33|117.84|115.44|117.11|114.71|0
1651598350000|2022-05-03 17:19:10|117.68|115.28|117.68|115.28|117.68|115.28|117.34|114.94|0
1651598360000|2022-05-03 17:19:20|117.56|115.16|116.89|114.49|117.56|115.16|116.89|114.49|0
1651598370000|2022-05-03 17:19:30|116.72|114.32|117.11|114.71|117.11|114.71|116.72|114.32|0
1651598380000|2022-05-03 17:19:40|116.83|114.43|116.89|114.49|117|114.6|116.83|114.43|0
1651598390000|2022-05-03 17:19:50|117.05|114.65|116.89|114.49|117.05|114.65|116.89|114.49|0
1651598400000|2022-05-03 17:20:00|117|114.6|117.05|114.65|117.22|114.82|117|114.6|0
1651598410000|2022-05-03 17:20:10|117.11|114.71|116.77|114.37|117.11|114.71|116.77|114.37|0
1651598420000|2022-05-03 17:20:20|117.11|114.71|116.66|114.26|117.11|114.71|116.66|114.26|0
1651598430000|2022-05-03 17:20:30|117.11|114.71|117.11|114.71|117.11|114.71|117|114.6|0
1651598440000|2022-05-03 17:20:40|116.89|114.49|116.89|114.49|117|114.6|116.89|114.49|0
1651598450000|2022-05-03 17:20:50|117|114.6|117.11|114.71|117.11|114.71|117|114.6|0
1651598460000|2022-05-03 17:21:00|117.22|114.82|117.9|115.5|117.9|115.5|117.22|114.82|0
1651598470000|2022-05-03 17:21:10|118.01|115.61|117.45|115.05|118.01|115.61|117.45|115.05|0
1651598480000|2022-05-03 17:21:20|117.56|115.16|117.45|115.05|117.56|115.16|117.22|114.82|0
1651598490000|2022-05-03 17:21:30|117.61|115.21|118.24|115.84|118.24|115.84|117.61|115.21|0
1651598500000|2022-05-03 17:21:40|118.12|115.72|117.9|115.5|118.12|115.72|117.79|115.39|0
1651598510000|2022-05-03 17:21:50|118.12|115.72|118.24|115.84|118.24|115.84|118.12|115.72|0
1651598520000|2022-05-03 17:22:00|118.86|116.46|118.86|116.46|118.92|116.52|118.8|116.4|0
1651598530000|2022-05-03 17:22:10|118.8|116.4|118.92|116.52|118.92|116.52|118.8|116.4|0
1651598540000|2022-05-03 17:22:20|118.58|116.18|118.18|115.78|118.58|116.18|118.18|115.78|0
1651598550000|2022-05-03 17:22:30|117.9|115.5|117.79|115.39|117.9|115.5|117.56|115.16|0
1651598560000|2022-05-03 17:22:40|118.01|115.61|118.24|115.84|118.35|115.95|118.01|115.61|0
1651598570000|2022-05-03 17:22:50|117.9|115.5|117.9|115.5|117.9|115.5|117.78|115.38|0
1651598580000|2022-05-03 17:23:00|118.12|115.72|118.35|115.95|118.35|115.95|118.01|115.61|0
1651598590000|2022-05-03 17:23:10|118.4|116|118.01|115.61|118.46|116.06|118.01|115.61|0
1651598600000|2022-05-03 17:23:20|117.9|115.5|117.78|115.38|117.9|115.5|117.78|115.38|0
1651598610000|2022-05-03 17:23:30|115.76|113.36|115.65|113.25|115.76|113.36|115.65|113.25|0
1651598620000|2022-05-03 17:23:40|115.88|113.48|115.99|113.59|116.21|113.81|115.88|113.48|0
1651598630000|2022-05-03 17:23:50|115.65|113.25|115.21|112.81|115.65|113.25|115.21|112.81|0
1651598640000|2022-05-03 17:24:00|114.87|112.47|114.54|112.14|114.87|112.47|114.21|111.81|0
1651598650000|2022-05-03 17:24:10|114.32|111.92|115.21|112.81|115.21|112.81|114.32|111.92|0
1651598660000|2022-05-03 17:24:20|115.09|112.69|115.54|113.14|115.54|113.14|115.09|112.69|0
1651598670000|2022-05-03 17:24:30|115.43|113.03|115.26|112.86|115.43|113.03|115.21|112.81|0
1651598680000|2022-05-03 17:24:40|115.43|113.03|115.99|113.59|115.99|113.59|115.43|113.03|0
1651598690000|2022-05-03 17:24:50|116.21|113.81|115.76|113.36|116.21|113.81|115.76|113.36|0
1651598700000|2022-05-03 17:25:00|115.54|113.14|114.76|112.36|115.54|113.14|114.76|112.36|0
1651598710000|2022-05-03 17:25:10|114.65|112.25|114.43|112.03|114.65|112.25|114.43|112.03|0
1651598720000|2022-05-03 17:25:20|114.21|111.81|114.43|112.03|114.65|112.25|114.21|111.81|0
1651598730000|2022-05-03 17:25:30|114.32|111.92|114.87|112.47|114.87|112.47|114.32|111.92|0
1651598740000|2022-05-03 17:25:40|114.98|112.58|114.87|112.47|115.2|112.8|114.87|112.47|0
1651598750000|2022-05-03 17:25:50|114.59|112.19|115.2|112.8|115.2|112.8|114.59|112.19|0
1651598760000|2022-05-03 17:26:00|115.65|113.25|115.54|113.14|115.65|113.25|115.43|113.03|0
1651598770000|2022-05-03 17:26:10|115.65|113.25|115.98|113.58|115.98|113.58|115.65|113.25|0
1651598780000|2022-05-03 17:26:20|115.81|113.41|115.76|113.36|116.21|113.81|115.76|113.36|0
1651598790000|2022-05-03 17:26:30|115.98|113.58|116.1|113.7|116.1|113.7|115.87|113.47|0
1651598800000|2022-05-03 17:26:40|115.76|113.36|115.43|113.03|115.76|113.36|115.43|113.03|0
1651598810000|2022-05-03 17:26:50|115.76|113.36|115.65|113.25|115.76|113.36|115.54|113.14|0
1651598820000|2022-05-03 17:27:00|116.21|113.81|115.87|113.47|116.21|113.81|115.87|113.47|0
1651598830000|2022-05-03 17:27:10|115.54|113.14|115.98|113.58|115.98|113.58|115.54|113.14|0
1651598840000|2022-05-03 17:27:20|115.76|113.36|115.65|113.25|115.87|113.47|115.65|113.25|0
1651598850000|2022-05-03 17:27:30|115.43|113.03|115.09|112.69|115.43|113.03|114.98|112.58|0
1651598860000|2022-05-03 17:27:40|115.2|112.8|114.65|112.25|115.2|112.8|114.65|112.25|0
1651598870000|2022-05-03 17:27:50|113.87|111.47|113.87|111.47|113.87|111.47|113.76|111.36|0
1651598880000|2022-05-03 17:28:00|113.54|111.14|113.43|111.03|113.54|111.14|113.26|110.86|0
1651598890000|2022-05-03 17:28:10|113.65|111.25|113.76|111.36|113.76|111.36|113.65|111.25|0
1651598900000|2022-05-03 17:28:20|114.09|111.69|113.65|111.25|114.2|111.8|113.65|111.25|0
1651598910000|2022-05-03 17:28:30|113.54|111.14|113.32|110.92|113.54|111.14|113.32|110.92|0
1651598920000|2022-05-03 17:28:40|113.43|111.03|113.98|111.58|114.09|111.69|113.43|111.03|0
1651598930000|2022-05-03 17:28:50|114.2|111.8|114.53|112.13|114.53|112.13|114.03|111.63|0
1651598940000|2022-05-03 17:29:00|114.31|111.91|114.42|112.02|114.65|112.25|114.31|111.91|0
1651598950000|2022-05-03 17:29:10|114.65|112.25|113.87|111.47|114.65|112.25|113.87|111.47|0
1651598960000|2022-05-03 17:29:20|114.2|111.8|113.98|111.58|114.2|111.8|113.76|111.36|0
1651598970000|2022-05-03 17:29:30|113.76|111.36|113.76|111.36|113.76|111.36|113.43|111.03|0
1651598980000|2022-05-03 17:29:40|114.09|111.69|113.98|111.58|114.09|111.69|113.87|111.47|0
1651598990000|2022-05-03 17:29:50|114.31|111.91|114.64|112.24|114.64|112.24|114.31|111.91|0
1651599000000|2022-05-03 17:30:00|114.53|112.13|114.42|112.02|115.2|112.8|114.42|112.02|0
1651599010000|2022-05-03 17:30:10|114.64|112.24|114.31|111.91|114.64|112.24|114.31|111.91|0
1651599020000|2022-05-03 17:30:20|114.2|111.8|114.75|112.35|114.75|112.35|113.98|111.58|0
1651599030000|2022-05-03 17:30:30|115.09|112.69|114.87|112.47|115.2|112.8|114.87|112.47|0
1651599040000|2022-05-03 17:30:40|114.98|112.58|115.03|112.63|115.03|112.63|114.87|112.47|0
1651599050000|2022-05-03 17:30:50|114.98|112.58|115.64|113.24|115.64|113.24|114.98|112.58|0
1651599060000|2022-05-03 17:31:00|115.76|113.36|115.98|113.58|116.2|113.8|115.76|113.36|0
1651599070000|2022-05-03 17:31:10|115.64|113.24|114.53|112.13|115.64|113.24|114.53|112.13|0
1651599080000|2022-05-03 17:31:20|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1651599090000|2022-05-03 17:31:30|114.64|112.24|114.31|111.91|114.64|112.24|114.31|111.91|0
1651599100000|2022-05-03 17:31:40|114.47|112.07|114.42|112.02|114.47|112.07|114.42|112.02|0
1651599110000|2022-05-03 17:31:50|114.75|112.35|115.42|113.02|115.42|113.02|114.75|112.35|0
1651599120000|2022-05-03 17:32:00|115.64|113.24|115.2|112.8|115.64|113.24|115.2|112.8|0
1651599130000|2022-05-03 17:32:10|115.31|112.91|115.42|113.02|115.42|113.02|115.31|112.91|0
1651599140000|2022-05-03 17:32:20|115.64|113.24|115.75|113.35|115.98|113.58|115.64|113.24|0
1651599150000|2022-05-03 17:32:30|115.42|113.02|115.53|113.13|115.64|113.24|115.42|113.02|0
1651599160000|2022-05-03 17:32:40|115.64|113.24|115.64|113.24|115.87|113.47|115.64|113.24|0
1651599170000|2022-05-03 17:32:50|115.42|113.02|115.75|113.35|115.98|113.58|115.42|113.02|0
1651599180000|2022-05-03 17:33:00|115.58|113.18|115.87|113.47|115.98|113.58|115.42|113.02|0
1651599190000|2022-05-03 17:33:10|115.53|113.13|115.53|113.13|115.64|113.24|115.53|113.13|0
1651599200000|2022-05-03 17:33:20|115.42|113.02|115.86|113.46|115.86|113.46|115.42|113.02|0
1651599210000|2022-05-03 17:33:30|115.98|113.58|115.98|113.58|116.09|113.69|115.98|113.58|0
1651599220000|2022-05-03 17:33:40|116.09|113.69|116.42|114.02|116.42|114.02|116.09|113.69|0
1651599230000|2022-05-03 17:33:50|115.98|113.58|115.53|113.13|115.98|113.58|115.53|113.13|0
1651599240000|2022-05-03 17:34:00|115.42|113.02|116.2|113.8|116.2|113.8|115.42|113.02|0
1651599250000|2022-05-03 17:34:10|116.09|113.69|116.09|113.69|116.2|113.8|116.09|113.69|0
1651599260000|2022-05-03 17:34:20|115.92|113.52|115.86|113.46|115.98|113.58|115.75|113.35|0
1651599270000|2022-05-03 17:34:30|115.98|113.58|116.2|113.8|116.31|113.91|115.98|113.58|0
1651599280000|2022-05-03 17:34:40|116.31|113.91|116.87|114.47|116.87|114.47|116.31|113.91|0
1651599290000|2022-05-03 17:34:50|116.65|114.25|116.7|114.3|116.87|114.47|116.65|114.25|0
1651599300000|2022-05-03 17:35:00|116.76|114.36|116.53|114.13|116.76|114.36|115.97|113.57|0
1651599310000|2022-05-03 17:35:10|116.48|114.08|116.59|114.19|116.65|114.25|116.48|114.08|0
1651599320000|2022-05-03 17:35:20|116.53|114.13|116.31|113.91|116.53|114.13|116.31|113.91|0
1651599330000|2022-05-03 17:35:30|116.09|113.69|116.31|113.91|116.31|113.91|115.8|113.4|0
1651599340000|2022-05-03 17:35:40|116.2|113.8|115.97|113.57|116.2|113.8|115.75|113.35|0
1651599350000|2022-05-03 17:35:50|115.75|113.35|115.86|113.46|115.86|113.46|115.53|113.13|0
1651599360000|2022-05-03 17:36:00|115.75|113.35|115.53|113.13|116.2|113.8|115.53|113.13|0
1651599370000|2022-05-03 17:36:10|115.42|113.02|115.69|113.29|115.69|113.29|115.42|113.02|0
1651599380000|2022-05-03 17:36:20|115.75|113.35|115.53|113.13|115.75|113.35|115.53|113.13|0
1651599390000|2022-05-03 17:36:30|115.75|113.35|115.91|113.51|115.91|113.51|115.75|113.35|0
1651599400000|2022-05-03 17:36:40|115.97|113.57|115.73|113.33|116.42|114.02|115.73|113.33|0
1651599410000|2022-05-03 17:36:50|115.62|113.22|115.84|113.44|115.84|113.44|115.62|113.22|0
1651599420000|2022-05-03 17:37:00|116.06|113.66|116.4|114|116.4|114|116.06|113.66|0
1651599430000|2022-05-03 17:37:10|116.51|114.11|116.57|114.17|116.62|114.22|116.51|114.11|0
1651599440000|2022-05-03 17:37:20|116.74|114.34|116.85|114.45|116.85|114.45|116.74|114.34|0
1651599450000|2022-05-03 17:37:30|116.62|114.22|116.4|114|116.62|114.22|116.29|113.89|0
1651599460000|2022-05-03 17:37:40|116.62|114.22|116.51|114.11|116.85|114.45|116.51|114.11|0
1651599470000|2022-05-03 17:37:50|116.62|114.22|116.74|114.34|116.74|114.34|116.51|114.11|0
1651599480000|2022-05-03 17:38:00|116.45|114.05|116.17|113.77|116.51|114.11|116.17|113.77|0
1651599490000|2022-05-03 17:38:10|116.29|113.89|115.95|113.55|116.29|113.89|115.95|113.55|0
1651599500000|2022-05-03 17:38:20|116.06|113.66|116.06|113.66|116.06|113.66|115.84|113.44|0
1651599510000|2022-05-03 17:38:30|115.84|113.44|116.17|113.77|116.17|113.77|115.84|113.44|0
1651599520000|2022-05-03 17:38:40|116.06|113.66|116.29|113.89|116.29|113.89|116.06|113.66|0
1651599530000|2022-05-03 17:38:50|116.51|114.11|116.85|114.45|116.85|114.45|116.51|114.11|0
1651599540000|2022-05-03 17:39:00|116.96|114.56|116.68|114.28|116.96|114.56|116.68|114.28|0
1651599550000|2022-05-03 17:39:10|116.73|114.33|116.56|114.16|116.85|114.45|116.56|114.16|0
1651599560000|2022-05-03 17:39:20|116.51|114.11|116.45|114.05|116.51|114.11|116.29|113.89|0
1651599570000|2022-05-03 17:39:30|116.62|114.22|116.73|114.33|116.73|114.33|116.4|114|0
1651599580000|2022-05-03 17:39:40|116.85|114.45|117.3|114.9|117.3|114.9|116.85|114.45|0
1651599590000|2022-05-03 17:39:50|117.07|114.67|117.18|114.78|117.18|114.78|117.07|114.67|0
1651599600000|2022-05-03 17:40:00|117.3|114.9|116.62|114.22|117.3|114.9|116.62|114.22|0
1651599610000|2022-05-03 17:40:10|116.34|113.94|116.23|113.83|116.45|114.05|116.23|113.83|0
1651599620000|2022-05-03 17:40:20|116.4|114|116.62|114.22|116.62|114.22|116.4|114|0
1651599630000|2022-05-03 17:40:30|116.73|114.33|116.28|113.88|116.73|114.33|116.28|113.88|0
1651599640000|2022-05-03 17:40:40|116.17|113.77|116.51|114.11|116.51|114.11|116.17|113.77|0
1651599650000|2022-05-03 17:40:50|116.4|114|116.62|114.22|116.62|114.22|116.4|114|0
1651599660000|2022-05-03 17:41:00|116.51|114.11|116.73|114.33|116.73|114.33|116.51|114.11|0
1651599670000|2022-05-03 17:41:10|116.51|114.11|116.51|114.11|116.62|114.22|116.51|114.11|0
1651599680000|2022-05-03 17:41:20|116.62|114.22|116.17|113.77|116.62|114.22|116.17|113.77|0
1651599690000|2022-05-03 17:41:30|116.06|113.66|115.83|113.43|116.06|113.66|115.72|113.32|0
1651599700000|2022-05-03 17:41:40|115.78|113.38|115.72|113.32|115.78|113.38|115.5|113.1|0
1651599710000|2022-05-03 17:41:50|115.61|113.21|115.5|113.1|115.61|113.21|115.28|112.88|0
1651599720000|2022-05-03 17:42:00|115.39|112.99|115.61|113.21|115.61|113.21|115.28|112.88|0
1651599730000|2022-05-03 17:42:10|115.72|113.32|116.06|113.66|116.06|113.66|115.72|113.32|0
1651599740000|2022-05-03 17:42:20|115.83|113.43|116.39|113.99|116.39|113.99|115.83|113.43|0
1651599750000|2022-05-03 17:42:30|116.51|114.11|116.28|113.88|116.73|114.33|116.28|113.88|0
1651599760000|2022-05-03 17:42:40|116.51|114.11|116.17|113.77|116.51|114.11|116.17|113.77|0
1651599770000|2022-05-03 17:42:50|116.11|113.71|116.28|113.88|116.28|113.88|116.11|113.71|0
1651599780000|2022-05-03 17:43:00|116.62|114.22|116.39|113.99|116.73|114.33|116.39|113.99|0
1651599790000|2022-05-03 17:43:10|116.28|113.88|116.17|113.77|116.28|113.88|116.06|113.66|0
1651599800000|2022-05-03 17:43:20|116.06|113.66|115.61|113.21|116.06|113.66|115.61|113.21|0
1651599810000|2022-05-03 17:43:30|115.83|113.43|115.72|113.32|115.83|113.43|115.5|113.1|0
1651599820000|2022-05-03 17:43:40|115.94|113.54|116.17|113.77|116.17|113.77|115.94|113.54|0
1651599830000|2022-05-03 17:43:50|115.89|113.49|115.83|113.43|115.94|113.54|115.72|113.32|0
1651599840000|2022-05-03 17:44:00|115.94|113.54|115.94|113.54|116.06|113.66|115.94|113.54|0
1651599850000|2022-05-03 17:44:10|116.28|113.88|116.06|113.66|116.39|113.99|116.06|113.66|0
1651599860000|2022-05-03 17:44:20|116.45|114.05|116.5|114.1|116.5|114.1|116.45|114.05|0
1651599870000|2022-05-03 17:44:30|116.73|114.33|117.86|115.46|117.86|115.46|116.73|114.33|0
1651599880000|2022-05-03 17:44:40|117.74|115.34|117.63|115.23|117.74|115.34|117.52|115.12|0
1651599890000|2022-05-03 17:44:50|117.52|115.12|117.74|115.34|117.74|115.34|117.52|115.12|0
1651599900000|2022-05-03 17:45:00|118.08|115.68|117.86|115.46|118.08|115.68|117.86|115.46|0
1651599910000|2022-05-03 17:45:10|117.74|115.34|117.52|115.12|117.74|115.34|117.29|114.89|0
1651599920000|2022-05-03 17:45:20|117.86|115.46|117.4|115|117.97|115.57|117.4|115|0
1651599930000|2022-05-03 17:45:30|117.29|114.89|117.12|114.72|117.29|114.89|117.07|114.67|0
1651599940000|2022-05-03 17:45:40|117.07|114.67|117.07|114.67|117.18|114.78|116.95|114.55|0
1651599950000|2022-05-03 17:45:50|117.4|115|117.29|114.89|117.4|115|117.23|114.83|0
1651599960000|2022-05-03 17:46:00|117.52|115.12|117.86|115.46|117.86|115.46|117.52|115.12|0
1651599970000|2022-05-03 17:46:10|117.97|115.57|117.52|115.12|117.97|115.57|117.52|115.12|0
1651599980000|2022-05-03 17:46:20|117.4|115|117.4|115|117.4|115|117.29|114.89|0
1651599990000|2022-05-03 17:46:30|117.52|115.12|117.97|115.57|118.08|115.68|117.52|115.12|0
1651600000000|2022-05-03 17:46:40|117.74|115.34|117.52|115.12|117.74|115.34|117.52|115.12|0
1651600010000|2022-05-03 17:46:50|117.63|115.23|117.63|115.23|117.74|115.34|117.63|115.23|0
1651600020000|2022-05-03 17:47:00|117.4|115|117.34|114.94|117.4|115|117.34|114.94|0
1651600030000|2022-05-03 17:47:10|117.29|114.89|116.89|114.49|117.29|114.89|116.84|114.44|0
1651600040000|2022-05-03 17:47:20|117.06|114.66|117.06|114.66|117.29|114.89|117.06|114.66|0
1651600050000|2022-05-03 17:47:30|116.84|114.44|116.84|114.44|117.18|114.78|116.84|114.44|0
1651600060000|2022-05-03 17:47:40|116.73|114.33|116.84|114.44|116.84|114.44|116.73|114.33|0
1651600070000|2022-05-03 17:47:50|116.61|114.21|116.16|113.76|116.61|114.21|116.16|113.76|0
1651600080000|2022-05-03 17:48:00|116.39|113.99|116.73|114.33|116.73|114.33|116.16|113.76|0
1651600090000|2022-05-03 17:48:10|116.44|114.04|116.05|113.65|116.44|114.04|116.05|113.65|0
1651600100000|2022-05-03 17:48:20|116.16|113.76|116.39|113.99|116.39|113.99|116.16|113.76|0
1651600110000|2022-05-03 17:48:30|116.22|113.82|116.28|113.88|116.39|113.99|116.22|113.82|0
1651600120000|2022-05-03 17:48:40|116.16|113.76|116.05|113.65|116.16|113.76|115.83|113.43|0
1651600130000|2022-05-03 17:48:50|115.71|113.31|115.49|113.09|115.71|113.31|115.49|113.09|0
1651600140000|2022-05-03 17:49:00|115.71|113.31|115.71|113.31|115.71|113.31|115.71|113.31|0
1651600150000|2022-05-03 17:49:10|115.83|113.43|115.6|113.2|115.94|113.54|115.6|113.2|0
1651600160000|2022-05-03 17:49:20|115.71|113.31|115.6|113.2|115.71|113.31|115.38|112.98|0
1651600170000|2022-05-03 17:49:30|115.43|113.03|116.05|113.65|116.05|113.65|115.43|113.03|0
1651600180000|2022-05-03 17:49:40|115.83|113.43|116.05|113.65|116.05|113.65|115.71|113.31|0
1651600190000|2022-05-03 17:49:50|116.16|113.76|115.83|113.43|116.16|113.76|115.83|113.43|0
1651600200000|2022-05-03 17:50:00|115.77|113.37|115.83|113.43|115.83|113.43|115.38|112.98|0
1651600210000|2022-05-03 17:50:10|115.88|113.48|115.71|113.31|115.88|113.48|115.49|113.09|0
1651600220000|2022-05-03 17:50:20|116.05|113.65|115.88|113.48|116.05|113.65|115.83|113.43|0
1651600230000|2022-05-03 17:50:30|116.05|113.65|115.99|113.59|116.05|113.65|115.94|113.54|0
1651600240000|2022-05-03 17:50:40|115.82|113.42|115.54|113.14|115.82|113.42|115.54|113.14|0
1651600250000|2022-05-03 17:50:50|115.27|112.87|114.93|112.53|115.27|112.87|114.82|112.42|0
1651600260000|2022-05-03 17:51:00|114.82|112.42|114.93|112.53|114.93|112.53|114.82|112.42|0
1651600270000|2022-05-03 17:51:10|114.49|112.09|114.71|112.31|114.71|112.31|114.38|111.98|0
1651600280000|2022-05-03 17:51:20|114.82|112.42|115.04|112.64|115.04|112.64|114.82|112.42|0
1651600290000|2022-05-03 17:51:30|115.27|112.87|115.26|112.86|115.27|112.87|115.15|112.75|0
1651600300000|2022-05-03 17:51:40|115.38|112.98|114.82|112.42|115.38|112.98|114.82|112.42|0
1651600310000|2022-05-03 17:51:50|114.71|112.31|114.71|112.31|114.93|112.53|114.71|112.31|0
1651600320000|2022-05-03 17:52:00|115.26|112.86|115.04|112.64|115.38|112.98|115.04|112.64|0
1651600330000|2022-05-03 17:52:10|114.71|112.31|114.15|111.75|114.71|112.31|114.15|111.75|0
1651600340000|2022-05-03 17:52:20|114.04|111.64|114.26|111.86|114.37|111.97|114.04|111.64|0
1651600350000|2022-05-03 17:52:30|114.48|112.08|114.87|112.47|114.87|112.47|114.48|112.08|0
1651600360000|2022-05-03 17:52:40|114.82|112.42|114.15|111.75|114.82|112.42|114.15|111.75|0
1651600370000|2022-05-03 17:52:50|114.26|111.86|114.48|112.08|114.6|112.2|114.26|111.86|0
1651600380000|2022-05-03 17:53:00|114.71|112.31|114.54|112.14|114.71|112.31|114.26|111.86|0
1651600390000|2022-05-03 17:53:10|114.82|112.42|114.48|112.08|114.82|112.42|114.37|111.97|0
1651600400000|2022-05-03 17:53:20|114.37|111.97|114.37|111.97|114.59|112.19|114.37|111.97|0
1651600410000|2022-05-03 17:53:30|114.15|111.75|114.15|111.75|114.37|111.97|114.15|111.75|0
1651600420000|2022-05-03 17:53:40|114.04|111.64|114.26|111.86|114.37|111.97|114.04|111.64|0
1651600430000|2022-05-03 17:53:50|113.98|111.58|114.04|111.64|114.04|111.64|113.82|111.42|0
1651600440000|2022-05-03 17:54:00|113.93|111.53|112.6|110.2|113.93|111.53|112.6|110.2|0
1651600450000|2022-05-03 17:54:10|113.04|110.64|113.38|110.98|113.38|110.98|112.93|110.53|0
1651600460000|2022-05-03 17:54:20|113.6|111.2|113.38|110.98|113.93|111.53|113.38|110.98|0
1651600470000|2022-05-03 17:54:30|113.6|111.2|113.37|110.97|113.65|111.25|113.37|110.97|0
1651600480000|2022-05-03 17:54:40|113.6|111.2|113.26|110.86|113.6|111.2|113.26|110.86|0
1651600490000|2022-05-03 17:54:50|113.21|110.81|113.82|111.42|113.82|111.42|113.21|110.81|0
1651600500000|2022-05-03 17:55:00|114.04|111.64|113.43|111.03|114.04|111.64|113.43|111.03|0
1651600510000|2022-05-03 17:55:10|113.48|111.08|114.04|111.64|114.15|111.75|113.48|111.08|0
1651600520000|2022-05-03 17:55:20|113.93|111.53|113.82|111.42|114.04|111.64|113.82|111.42|0
1651600530000|2022-05-03 17:55:30|113.71|111.31|113.37|110.97|113.71|111.31|113.37|110.97|0
1651600540000|2022-05-03 17:55:40|113.26|110.86|113.37|110.97|113.37|110.97|113.26|110.86|0
1651600550000|2022-05-03 17:55:50|113.26|110.86|113.37|110.97|113.59|111.19|113.15|110.75|0
1651600560000|2022-05-03 17:56:00|113.15|110.75|113.26|110.86|113.32|110.92|113.15|110.75|0
1651600570000|2022-05-03 17:56:10|113.1|110.7|113.15|110.75|113.15|110.75|113.04|110.64|0
1651600580000|2022-05-03 17:56:20|113.26|110.86|113.04|110.64|113.37|110.97|113.04|110.64|0
1651600590000|2022-05-03 17:56:30|112.98|110.58|112.93|110.53|112.98|110.58|112.82|110.42|0
1651600600000|2022-05-03 17:56:40|113.04|110.64|113.15|110.75|113.15|110.75|112.71|110.31|0
1651600610000|2022-05-03 17:56:50|112.93|110.53|112.82|110.42|112.93|110.53|112.82|110.42|0
1651600620000|2022-05-03 17:57:00|112.93|110.53|112.6|110.2|112.93|110.53|112.6|110.2|0
1651600630000|2022-05-03 17:57:10|112.49|110.09|112.38|109.98|112.71|110.31|112.38|109.98|0
1651600640000|2022-05-03 17:57:20|112.71|110.31|112.6|110.2|112.93|110.53|112.6|110.2|0
1651600650000|2022-05-03 17:57:30|112.49|110.09|112.98|110.58|112.98|110.58|112.49|110.09|0
1651600660000|2022-05-03 17:57:40|113.04|110.64|112.98|110.58|113.15|110.75|112.98|110.58|0
1651600670000|2022-05-03 17:57:50|113.15|110.75|113.92|111.52|113.92|111.52|113.04|110.64|0
1651600680000|2022-05-03 17:58:00|114.03|111.63|113.81|111.41|114.03|111.63|113.81|111.41|0
1651600690000|2022-05-03 17:58:10|113.76|111.36|113.59|111.19|113.81|111.41|113.48|111.08|0
1651600700000|2022-05-03 17:58:20|113.7|111.3|113.15|110.75|113.7|111.3|113.15|110.75|0
1651600710000|2022-05-03 17:58:30|113.48|111.08|113.53|111.13|113.53|111.13|113.48|111.08|0
1651600720000|2022-05-03 17:58:40|113.48|111.08|113.37|110.97|113.59|111.19|113.31|110.91|0
1651600730000|2022-05-03 17:58:50|113.48|111.08|113.26|110.86|113.48|111.08|113.26|110.86|0
1651600740000|2022-05-03 17:59:00|113.37|110.97|113.48|111.08|113.48|111.08|113.37|110.97|0
1651600750000|2022-05-03 17:59:10|113.59|111.19|113.48|111.08|113.7|111.3|113.48|111.08|0
1651600760000|2022-05-03 17:59:20|113.26|110.86|113.26|110.86|113.37|110.97|113.26|110.86|0
1651600770000|2022-05-03 17:59:30|113.48|111.08|113.37|110.97|113.48|111.08|113.26|110.86|0
1651600780000|2022-05-03 17:59:40|113.48|111.08|113.15|110.75|113.53|111.13|113.15|110.75|0
1651600790000|2022-05-03 17:59:50|113.26|110.86|113.48|111.08|113.59|111.19|113.26|110.86|0
1651600800000|2022-05-03 18:00:00|113.37|110.97|113.2|110.8|113.37|110.97|112.87|110.47|0
1651600810000|2022-05-03 18:00:10|113.15|110.75|113.15|110.75|113.37|110.97|113.15|110.75|0
1651600820000|2022-05-03 18:00:20|112.82|110.42|112.49|110.09|112.82|110.42|112.16|109.76|0
1651600830000|2022-05-03 18:00:30|112.71|110.31|112.6|110.2|112.71|110.31|112.38|109.98|0
1651600840000|2022-05-03 18:00:40|112.65|110.25|112.82|110.42|113.26|110.86|112.65|110.25|0
1651600850000|2022-05-03 18:00:50|112.87|110.47|112.71|110.31|112.87|110.47|112.6|110.2|0
1651600860000|2022-05-03 18:01:00|112.38|109.98|110.74|108.34|112.38|109.98|110.74|108.34|0
1651600870000|2022-05-03 18:01:10|110.85|108.45|110.96|108.56|110.96|108.56|110.85|108.45|0
1651600880000|2022-05-03 18:01:20|111.17|108.77|110.96|108.56|111.17|108.77|110.96|108.56|0
1651600890000|2022-05-03 18:01:30|111.06|108.66|110.96|108.56|111.06|108.66|110.52|108.12|0
1651600900000|2022-05-03 18:01:40|111.06|108.66|110.95|108.55|111.28|108.88|110.95|108.55|0
1651600910000|2022-05-03 18:01:50|110.74|108.34|110.85|108.45|111.06|108.66|110.74|108.34|0
1651600920000|2022-05-03 18:02:00|110.95|108.55|111.01|108.61|111.06|108.66|110.95|108.55|0
1651600930000|2022-05-03 18:02:10|110.95|108.55|111.01|108.61|111.01|108.61|110.85|108.45|0
1651600940000|2022-05-03 18:02:20|110.74|108.34|110.63|108.23|110.85|108.45|110.63|108.23|0
1651600950000|2022-05-03 18:02:30|110.85|108.45|109.92|107.52|110.85|108.45|109.87|107.47|0
1651600960000|2022-05-03 18:02:40|109.76|107.36|109.65|107.25|109.81|107.41|109.54|107.14|0
1651600970000|2022-05-03 18:02:50|109.98|107.58|110.08|107.68|110.08|107.68|109.98|107.58|0
1651600980000|2022-05-03 18:03:00|110.63|108.23|110.63|108.23|110.63|108.23|110.52|108.12|0
1651600990000|2022-05-03 18:03:10|110.84|108.44|111.06|108.66|111.06|108.66|110.74|108.34|0
1651601000000|2022-05-03 18:03:20|111.17|108.77|110.84|108.44|111.17|108.77|110.74|108.34|0
1651601010000|2022-05-03 18:03:30|111.06|108.66|110.63|108.23|111.06|108.66|110.63|108.23|0
1651601020000|2022-05-03 18:03:40|110.41|108.01|110.19|107.79|110.41|108.01|110.08|107.68|0
1651601030000|2022-05-03 18:03:50|110.08|107.68|109.87|107.47|110.08|107.68|109.76|107.36|0
1651601040000|2022-05-03 18:04:00|109.43|107.03|109.76|107.36|109.76|107.36|109.43|107.03|0
1651601050000|2022-05-03 18:04:10|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1651601060000|2022-05-03 18:04:20|109.54|107.14|109.49|107.09|109.54|107.14|109.43|107.03|0
1651601070000|2022-05-03 18:04:30|109.43|107.03|110.19|107.79|110.19|107.79|109.43|107.03|0
1651601080000|2022-05-03 18:04:40|110.3|107.9|110.52|108.12|110.52|108.12|110.3|107.9|0
1651601090000|2022-05-03 18:04:50|110.3|107.9|109.7|107.3|110.3|107.9|109.7|107.3|0
1651601100000|2022-05-03 18:05:00|109.76|107.36|108.68|106.28|109.76|107.36|108.68|106.28|0
1651601110000|2022-05-03 18:05:10|108.79|106.39|109.22|106.82|109.22|106.82|108.79|106.39|0
1651601120000|2022-05-03 18:05:20|109|106.6|108.79|106.39|109|106.6|108.79|106.39|0
1651601130000|2022-05-03 18:05:30|108.84|106.44|109|106.6|109|106.6|108.84|106.44|0
1651601140000|2022-05-03 18:05:40|109.22|106.82|109.11|106.71|109.22|106.82|109.11|106.71|0
1651601150000|2022-05-03 18:05:50|109|106.6|108.79|106.39|109.11|106.71|108.79|106.39|0
1651601160000|2022-05-03 18:06:00|108.68|106.28|108.19|105.79|108.68|106.28|108.04|105.64|0
1651601170000|2022-05-03 18:06:10|108.14|105.74|108.04|105.64|108.36|105.96|108.04|105.64|0
1651601180000|2022-05-03 18:06:20|108.14|105.74|108.25|105.85|108.36|105.96|108.14|105.74|0
1651601190000|2022-05-03 18:06:30|108.14|105.74|108.14|105.74|108.25|105.85|108.03|105.63|0
1651601200000|2022-05-03 18:06:40|108.03|105.63|108.36|105.96|108.36|105.96|108.03|105.63|0
1651601210000|2022-05-03 18:06:50|108.14|105.74|108.14|105.74|108.25|105.85|108.14|105.74|0
1651601220000|2022-05-03 18:07:00|108.03|105.63|108.03|105.63|108.03|105.63|107.93|105.53|0
1651601230000|2022-05-03 18:07:10|108.14|105.74|108.14|105.74|108.14|105.74|107.93|105.53|0
1651601240000|2022-05-03 18:07:20|108.25|105.85|108.51|106.11|108.57|106.17|108.25|105.85|0
1651601250000|2022-05-03 18:07:30|108.89|106.49|109|106.6|109|106.6|108.78|106.38|0
1651601260000|2022-05-03 18:07:40|109.11|106.71|109.11|106.71|109.22|106.82|109.11|106.71|0
1651601270000|2022-05-03 18:07:50|109.22|106.82|109.11|106.71|109.32|106.92|109.11|106.71|0
1651601280000|2022-05-03 18:08:00|109.16|106.76|108.89|106.49|109.16|106.76|108.68|106.28|0
1651601290000|2022-05-03 18:08:10|109.11|106.71|109.11|106.71|109.32|106.92|109.11|106.71|0
1651601300000|2022-05-03 18:08:20|109.32|106.92|108.89|106.49|109.32|106.92|108.89|106.49|0
1651601310000|2022-05-03 18:08:30|108.78|106.38|108.14|105.74|108.78|106.38|108.14|105.74|0
1651601320000|2022-05-03 18:08:40|108.25|105.85|108.25|105.85|108.46|106.06|108.25|105.85|0
1651601330000|2022-05-03 18:08:50|108.46|106.06|108.89|106.49|108.89|106.49|108.46|106.06|0
1651601340000|2022-05-03 18:09:00|108.57|106.17|108.25|105.85|108.57|106.17|108.25|105.85|0
1651601350000|2022-05-03 18:09:10|108.35|105.95|108.35|105.95|108.46|106.06|108.25|105.85|0
1651601360000|2022-05-03 18:09:20|108.46|106.06|108.89|106.49|108.89|106.49|108.46|106.06|0
1651601370000|2022-05-03 18:09:30|108.83|106.43|109.11|106.71|109.21|106.81|108.83|106.43|0
1651601380000|2022-05-03 18:09:40|109|106.6|109|106.6|109.11|106.71|109|106.6|0
1651601390000|2022-05-03 18:09:50|109.11|106.71|109|106.6|109.21|106.81|109|106.6|0
1651601400000|2022-05-03 18:10:00|108.57|106.17|108.46|106.06|108.57|106.17|108.46|106.06|0
1651601410000|2022-05-03 18:10:10|108.78|106.38|109|106.6|109|106.6|108.73|106.33|0
1651601420000|2022-05-03 18:10:20|109.16|106.76|108.62|106.22|109.16|106.76|108.62|106.22|0
1651601430000|2022-05-03 18:10:30|108.57|106.17|108.57|106.17|108.67|106.27|108.46|106.06|0
1651601440000|2022-05-03 18:10:40|108.89|106.49|108.46|106.06|108.89|106.49|108.46|106.06|0
1651601450000|2022-05-03 18:10:50|108.24|105.84|108.57|106.17|108.57|106.17|108.24|105.84|0
1651601460000|2022-05-03 18:11:00|108.46|106.06|108.78|106.38|108.89|106.49|108.46|106.06|0
1651601470000|2022-05-03 18:11:10|108.46|106.06|108.35|105.95|108.46|106.06|108.24|105.84|0
1651601480000|2022-05-03 18:11:20|108.46|106.06|108.67|106.27|108.67|106.27|108.4|106|0
1651601490000|2022-05-03 18:11:30|108.78|106.38|108.72|106.32|108.78|106.38|108.67|106.27|0
1651601500000|2022-05-03 18:11:40|108.46|106.06|108.46|106.06|108.46|106.06|108.24|105.84|0
1651601510000|2022-05-03 18:11:50|108.35|105.95|107.92|105.52|108.35|105.95|107.92|105.52|0
1651601520000|2022-05-03 18:12:00|107.07|104.67|106.64|104.24|107.07|104.67|106.33|103.93|0
1651601530000|2022-05-03 18:12:10|106.96|104.56|106.75|104.35|106.96|104.56|106.59|104.19|0
1651601540000|2022-05-03 18:12:20|106.33|103.93|106.54|104.14|106.54|104.14|106.33|103.93|0
1651601550000|2022-05-03 18:12:30|106.64|104.24|106.43|104.03|106.75|104.35|106.43|104.03|0
1651601560000|2022-05-03 18:12:40|106.64|104.24|107.17|104.77|107.17|104.77|106.64|104.24|0
1651601570000|2022-05-03 18:12:50|107.07|104.67|106.64|104.24|107.07|104.67|106.64|104.24|0
1651601580000|2022-05-03 18:13:00|106.32|103.92|106.32|103.92|106.32|103.92|106.22|103.82|0
1651601590000|2022-05-03 18:13:10|106.54|104.14|106.27|103.87|106.54|104.14|106.27|103.87|0
1651601600000|2022-05-03 18:13:20|106.32|103.92|106.64|104.24|106.64|104.24|106.32|103.92|0
1651601610000|2022-05-03 18:13:30|106.43|104.03|106.11|103.71|106.54|104.14|105.48|103.08|0
1651601620000|2022-05-03 18:13:40|106.54|104.14|105.58|103.18|106.54|104.14|105.58|103.18|0
1651601630000|2022-05-03 18:13:50|105.79|103.39|105.58|103.18|105.79|103.39|105.58|103.18|0
1651601640000|2022-05-03 18:14:00|105.69|103.29|105.53|103.13|106.01|103.61|105.53|103.13|0
1651601650000|2022-05-03 18:14:10|105.58|103.18|105.69|103.29|105.69|103.29|105.48|103.08|0
1651601660000|2022-05-03 18:14:20|105.58|103.18|105.58|103.18|105.58|103.18|105.48|103.08|0
1651601670000|2022-05-03 18:14:30|105.9|103.5|105.69|103.29|106.01|103.61|105.69|103.29|0
1651601680000|2022-05-03 18:14:40|105.48|103.08|105.79|103.39|105.79|103.39|105.42|103.02|0
1651601690000|2022-05-03 18:14:50|105.58|103.18|105.74|103.34|105.74|103.34|105.27|102.87|0
1651601700000|2022-05-03 18:15:00|105.37|102.97|104.95|102.55|105.37|102.97|104.95|102.55|0
1651601710000|2022-05-03 18:15:10|104.64|102.24|105.11|102.71|105.11|102.71|104.64|102.24|0
1651601720000|2022-05-03 18:15:20|105.06|102.66|104.74|102.34|105.16|102.76|104.74|102.34|0
1651601730000|2022-05-03 18:15:30|104.85|102.45|104.64|102.24|104.85|102.45|104.64|102.24|0
1651601740000|2022-05-03 18:15:40|104.74|102.34|104.53|102.13|104.74|102.34|104.53|102.13|0
1651601750000|2022-05-03 18:15:50|104.64|102.24|104.43|102.03|104.74|102.34|104.43|102.03|0
1651601760000|2022-05-03 18:16:00|104.32|101.92|104.22|101.82|104.32|101.92|104.11|101.71|0
1651601770000|2022-05-03 18:16:10|104.01|101.61|104.11|101.71|104.22|101.82|104.01|101.61|0
1651601780000|2022-05-03 18:16:20|104.01|101.61|103.59|101.19|104.01|101.61|103.49|101.09|0
1651601790000|2022-05-03 18:16:30|103.49|101.09|103.69|101.29|103.69|101.29|103.49|101.09|0
1651601800000|2022-05-03 18:16:40|103.8|101.4|103.59|101.19|103.8|101.4|103.59|101.19|0
1651601810000|2022-05-03 18:16:50|103.69|101.29|103.49|101.09|103.69|101.29|103.38|100.98|0
1651601820000|2022-05-03 18:17:00|103.74|101.34|103.8|101.4|103.8|101.4|103.54|101.14|0
1651601830000|2022-05-03 18:17:10|104.01|101.61|104.32|101.92|104.32|101.92|104.01|101.61|0
1651601840000|2022-05-03 18:17:20|104.22|101.82|105.26|102.86|105.26|102.86|102.73|100.33|0
1651601850000|2022-05-03 18:17:30|105.58|103.18|105.26|102.86|105.58|103.18|105.26|102.86|0
1651601860000|2022-05-03 18:17:40|104.95|102.55|103.71|101.31|104.95|102.55|103.71|101.31|0
1651601870000|2022-05-03 18:17:50|103.6|101.2|103.5|101.1|103.71|101.31|103.5|101.1|0
1651601880000|2022-05-03 18:18:00|103.6|101.2|103.6|101.2|103.6|101.2|103.6|101.2|0
1651601890000|2022-05-03 18:18:10|103.71|101.31|104.02|101.62|104.02|101.62|103.6|101.2|0
1651601900000|2022-05-03 18:18:20|104.12|101.72|104.23|101.83|104.23|101.83|104.02|101.62|0
1651601910000|2022-05-03 18:18:30|104.17|101.77|104.33|101.93|104.33|101.93|104.17|101.77|0
1651601920000|2022-05-03 18:18:40|104.23|101.83|104.23|101.83|104.23|101.83|104.23|101.83|0
1651601930000|2022-05-03 18:18:50|104.33|101.93|104.12|101.72|104.33|101.93|104.02|101.62|0
1651601940000|2022-05-03 18:19:00|104.02|101.62|104.17|101.77|104.23|101.83|104.02|101.62|0
1651601950000|2022-05-03 18:19:10|104.12|101.72|103.81|101.41|104.17|101.77|103.81|101.41|0
1651601960000|2022-05-03 18:19:20|103.71|101.31|103.5|101.1|103.71|101.31|103.5|101.1|0
1651601970000|2022-05-03 18:19:30|103.08|100.68|103.29|100.89|103.29|100.89|102.98|100.58|0
1651601980000|2022-05-03 18:19:40|102.98|100.58|103.19|100.79|103.19|100.79|102.98|100.58|0
1651601990000|2022-05-03 18:19:50|103.08|100.68|103.6|101.2|103.6|101.2|103.08|100.68|0
1651602000000|2022-05-03 18:20:00|103.5|101.1|103.6|101.2|103.6|101.2|103.39|100.99|0
1651602010000|2022-05-03 18:20:10|103.39|100.99|102.98|100.58|103.39|100.99|102.98|100.58|0
1651602020000|2022-05-03 18:20:20|103.19|100.79|102.82|100.42|103.29|100.89|102.82|100.42|0
1651602030000|2022-05-03 18:20:30|102.87|100.47|102.77|100.37|102.87|100.47|102.77|100.37|0
1651602040000|2022-05-03 18:20:40|102.67|100.27|102.36|99.96|102.67|100.27|102.36|99.96|0
1651602050000|2022-05-03 18:20:50|102.15|99.75|102.25|99.85|102.36|99.96|102.05|99.65|0
1651602060000|2022-05-03 18:21:00|102.46|100.06|102.46|100.06|102.46|100.06|102.46|100.06|0
1651602070000|2022-05-03 18:21:10|102.56|100.16|102.46|100.06|102.56|100.16|102.46|100.06|0
1651602080000|2022-05-03 18:21:20|102.77|100.37|103.18|100.78|103.18|100.78|102.77|100.37|0
1651602090000|2022-05-03 18:21:30|102.98|100.58|102.56|100.16|102.98|100.58|102.56|100.16|0
1651602100000|2022-05-03 18:21:40|102.51|100.11|102.67|100.27|102.67|100.27|102.51|100.11|0
1651602110000|2022-05-03 18:21:50|102.46|100.06|102.61|100.21|102.61|100.21|102.4|100|0
1651602120000|2022-05-03 18:22:00|102.67|100.27|102.56|100.16|102.98|100.58|102.56|100.16|0
1651602130000|2022-05-03 18:22:10|102.87|100.47|103.08|100.68|103.08|100.68|102.87|100.47|0
1651602140000|2022-05-03 18:22:20|102.87|100.47|102.66|100.26|102.87|100.47|102.66|100.26|0
1651602150000|2022-05-03 18:22:30|102.98|100.58|102.66|100.26|102.98|100.58|102.66|100.26|0
1651602160000|2022-05-03 18:22:40|102.77|100.37|103.49|101.09|103.49|101.09|102.77|100.37|0
1651602170000|2022-05-03 18:22:50|103.81|101.41|103.91|101.51|103.91|101.51|103.81|101.41|0
1651602180000|2022-05-03 18:23:00|104.02|101.62|104.01|101.61|104.12|101.72|104.01|101.61|0
1651602190000|2022-05-03 18:23:10|103.91|101.51|103.81|101.41|103.91|101.51|103.6|101.2|0
1651602200000|2022-05-03 18:23:20|103.49|101.09|103.91|101.51|103.91|101.51|103.49|101.09|0
1651602210000|2022-05-03 18:23:30|104.12|101.72|103.91|101.51|104.12|101.72|103.91|101.51|0
1651602220000|2022-05-03 18:23:40|104.01|101.61|104.12|101.72|104.12|101.72|104.01|101.61|0
1651602230000|2022-05-03 18:23:50|103.91|101.51|103.6|101.2|103.91|101.51|103.6|101.2|0
1651602240000|2022-05-03 18:24:00|103.7|101.3|103.6|101.2|103.7|101.3|103.49|101.09|0
1651602250000|2022-05-03 18:24:10|103.81|101.41|103.65|101.25|104.01|101.61|103.65|101.25|0
1651602260000|2022-05-03 18:24:20|103.39|100.99|103.39|100.99|103.39|100.99|103.18|100.78|0
1651602270000|2022-05-03 18:24:30|103.6|101.2|103.75|101.35|103.75|101.35|103.6|101.2|0
1651602280000|2022-05-03 18:24:40|103.8|101.4|103.7|101.3|103.8|101.4|103.54|101.14|0
1651602290000|2022-05-03 18:24:50|103.6|101.2|103.49|101.09|103.6|101.2|103.49|101.09|0
1651602300000|2022-05-03 18:25:00|103.6|101.2|103.18|100.78|103.6|101.2|103.18|100.78|0
1651602310000|2022-05-03 18:25:10|103.08|100.68|103.39|100.99|103.39|100.99|103.08|100.68|0
1651602320000|2022-05-03 18:25:20|103.7|101.3|103.28|100.88|103.7|101.3|103.18|100.78|0
1651602330000|2022-05-03 18:25:30|103.6|101.2|103.18|100.78|103.6|101.2|103.13|100.73|0
1651602340000|2022-05-03 18:25:40|102.87|100.47|102.87|100.47|103.08|100.68|102.87|100.47|0
1651602350000|2022-05-03 18:25:50|102.97|100.57|102.97|100.57|102.97|100.57|102.97|100.57|0
1651602360000|2022-05-03 18:26:00|102.87|100.47|102.76|100.36|103.18|100.78|102.76|100.36|0
1651602370000|2022-05-03 18:26:10|102.87|100.47|102.87|100.47|102.87|100.47|102.76|100.36|0
1651602380000|2022-05-03 18:26:20|102.66|100.26|102.35|99.95|102.66|100.26|102.35|99.95|0
1651602390000|2022-05-03 18:26:30|102.45|100.05|102.56|100.16|102.56|100.16|102.45|100.05|0
1651602400000|2022-05-03 18:26:40|102.45|100.05|102.35|99.95|102.45|100.05|102.35|99.95|0
1651602410000|2022-05-03 18:26:50|102.56|100.16|102.56|100.16|102.56|100.16|102.35|99.95|0
1651602420000|2022-05-03 18:27:00|102.87|100.47|103.07|100.67|103.07|100.67|102.76|100.36|0
1651602430000|2022-05-03 18:27:10|103.02|100.62|102.97|100.57|103.02|100.62|102.87|100.47|0
1651602440000|2022-05-03 18:27:20|103.07|100.67|102.45|100.05|103.07|100.67|102.45|100.05|0
1651602450000|2022-05-03 18:27:30|102.56|100.16|102.35|99.95|102.56|100.16|102.25|99.85|0
1651602460000|2022-05-03 18:27:40|102.66|100.26|102.97|100.57|102.97|100.57|102.66|100.26|0
1651602470000|2022-05-03 18:27:50|103.07|100.67|103.07|100.67|103.07|100.67|102.87|100.47|0
1651602480000|2022-05-03 18:28:00|103.38|100.98|103.59|101.19|103.59|101.19|103.38|100.98|0
1651602490000|2022-05-03 18:28:10|103.7|101.3|103.38|100.98|103.8|101.4|103.38|100.98|0
1651602500000|2022-05-03 18:28:20|103.64|101.24|103.59|101.19|103.64|101.24|103.38|100.98|0
1651602510000|2022-05-03 18:28:30|103.38|100.98|103.59|101.19|103.59|101.19|103.38|100.98|0
1651602520000|2022-05-03 18:28:40|103.28|100.88|103.28|100.88|103.28|100.88|103.07|100.67|0
1651602530000|2022-05-03 18:28:50|103.07|100.67|102.97|100.57|103.07|100.67|102.86|100.46|0
1651602540000|2022-05-03 18:29:00|102.86|100.46|102.76|100.36|102.86|100.46|102.76|100.36|0
1651602550000|2022-05-03 18:29:10|102.66|100.26|102.35|99.95|102.66|100.26|102.35|99.95|0
1651602560000|2022-05-03 18:29:20|102.45|100.05|102.45|100.05|102.45|100.05|102.35|99.95|0
1651602570000|2022-05-03 18:29:30|102.76|100.36|102.91|100.51|102.97|100.57|102.76|100.36|0
1651602580000|2022-05-03 18:29:40|102.55|100.15|102.24|99.84|102.55|100.15|102.24|99.84|0
1651602590000|2022-05-03 18:29:50|102.04|99.64|102.29|99.89|102.29|99.89|102.04|99.64|0
1651602600000|2022-05-03 18:30:00|102.45|100.05|102.55|100.15|102.76|100.36|102.45|100.05|0
1651602610000|2022-05-03 18:30:10|102.66|100.26|102.45|100.05|102.66|100.26|102.45|100.05|0
1651602620000|2022-05-03 18:30:20|102.76|100.36|102.66|100.26|102.76|100.36|102.66|100.26|0
1651602630000|2022-05-03 18:30:30|102.55|100.15|102.86|100.46|102.86|100.46|102.55|100.15|0
1651602640000|2022-05-03 18:30:40|102.76|100.36|102.35|99.95|102.76|100.36|102.35|99.95|0
1651602650000|2022-05-03 18:30:50|102.55|100.15|102.76|100.36|102.76|100.36|102.55|100.15|0
1651602660000|2022-05-03 18:31:00|102.86|100.46|103.28|100.88|103.28|100.88|102.86|100.46|0
1651602670000|2022-05-03 18:31:10|103.49|101.09|103.59|101.19|103.59|101.19|103.43|101.03|0
1651602680000|2022-05-03 18:31:20|103.28|100.88|102.97|100.57|103.33|100.93|102.97|100.57|0
1651602690000|2022-05-03 18:31:30|103.12|100.72|103.07|100.67|103.12|100.72|102.97|100.57|0
1651602700000|2022-05-03 18:31:40|103.17|100.77|102.97|100.57|103.28|100.88|102.97|100.57|0
1651602710000|2022-05-03 18:31:50|102.86|100.46|103.17|100.77|103.17|100.77|102.86|100.46|0
1651602720000|2022-05-03 18:32:00|103.38|100.98|104.01|101.61|104.01|101.61|103.38|100.98|0
1651602730000|2022-05-03 18:32:10|104.21|101.81|104.42|102.02|104.42|102.02|104.11|101.71|0
1651602740000|2022-05-03 18:32:20|104.95|102.55|104|101.6|104.95|102.55|104|101.6|0
1651602750000|2022-05-03 18:32:30|103.8|101.4|104.11|101.71|104.11|101.71|103.8|101.4|0
1651602760000|2022-05-03 18:32:40|104.32|101.92|104.53|102.13|104.63|102.23|104.32|101.92|0
1651602770000|2022-05-03 18:32:50|104.63|102.23|104.63|102.23|104.63|102.23|104.63|102.23|0
1651602780000|2022-05-03 18:33:00|104.74|102.34|104.32|101.92|104.74|102.34|104.21|101.81|0
1651602790000|2022-05-03 18:33:10|104.47|102.07|104.53|102.13|104.63|102.23|104.47|102.07|0
1651602800000|2022-05-03 18:33:20|104.42|102.02|104.42|102.02|104.74|102.34|104.42|102.02|0
1651602810000|2022-05-03 18:33:30|104.21|101.81|103.8|101.4|104.21|101.81|103.8|101.4|0
1651602820000|2022-05-03 18:33:40|103.79|101.39|103.59|101.19|103.9|101.5|103.59|101.19|0
1651602830000|2022-05-03 18:33:50|103.53|101.13|104.11|101.71|104.11|101.71|103.53|101.13|0
1651602840000|2022-05-03 18:34:00|103.9|101.5|103.9|101.5|103.9|101.5|103.59|101.19|0
1651602850000|2022-05-03 18:34:10|103.84|101.44|104.11|101.71|104.21|101.81|103.84|101.44|0
1651602860000|2022-05-03 18:34:20|104.53|102.13|104.32|101.92|104.53|102.13|104.32|101.92|0
1651602870000|2022-05-03 18:34:30|104.53|102.13|104.73|102.33|104.84|102.44|104.53|102.13|0
1651602880000|2022-05-03 18:34:40|104.84|102.44|104.94|102.54|104.94|102.54|104.84|102.44|0
1651602890000|2022-05-03 18:34:50|105.26|102.86|105.79|103.39|105.79|103.39|105.26|102.86|0
1651602900000|2022-05-03 18:35:00|105.68|103.28|105.47|103.07|105.68|103.28|105.47|103.07|0
1651602910000|2022-05-03 18:35:10|106.1|103.7|106.42|104.02|106.42|104.02|106.1|103.7|0
1651602920000|2022-05-03 18:35:20|106.53|104.13|106.63|104.23|106.84|104.44|106.53|104.13|0
1651602930000|2022-05-03 18:35:30|106.84|104.44|106.53|104.13|106.84|104.44|106.53|104.13|0
1651602940000|2022-05-03 18:35:40|106.84|104.44|106.95|104.55|106.95|104.55|106.84|104.44|0
1651602950000|2022-05-03 18:35:50|106.84|104.44|107|104.6|107.06|104.66|106.84|104.44|0
1651602960000|2022-05-03 18:36:00|107.38|104.98|108.77|106.37|108.77|106.37|107.38|104.98|0
1651602970000|2022-05-03 18:36:10|108.66|106.26|108.44|106.04|108.66|106.26|108.44|106.04|0
1651602980000|2022-05-03 18:36:20|108.12|105.72|107.91|105.51|108.12|105.72|107.91|105.51|0
1651602990000|2022-05-03 18:36:30|108.12|105.72|107.91|105.51|108.12|105.72|107.91|105.51|0
1651603000000|2022-05-03 18:36:40|108.23|105.83|108.02|105.62|108.23|105.83|107.91|105.51|0
1651603010000|2022-05-03 18:36:50|107.91|105.51|107.91|105.51|107.91|105.51|107.69|105.29|0
1651603020000|2022-05-03 18:37:00|108.12|105.72|108.66|106.26|108.66|106.26|108.12|105.72|0
1651603030000|2022-05-03 18:37:10|108.5|106.1|108.23|105.83|108.55|106.15|108.23|105.83|0
1651603040000|2022-05-03 18:37:20|108.34|105.94|108.66|106.26|108.66|106.26|108.34|105.94|0
1651603050000|2022-05-03 18:37:30|108.55|106.15|108.23|105.83|108.55|106.15|108.12|105.72|0
1651603060000|2022-05-03 18:37:40|108.44|106.04|108.44|106.04|108.44|106.04|108.12|105.72|0
1651603070000|2022-05-03 18:37:50|108.23|105.83|108.34|105.94|108.44|106.04|108.23|105.83|0
1651603080000|2022-05-03 18:38:00|108.01|105.61|108.23|105.83|108.34|105.94|108.01|105.61|0
1651603090000|2022-05-03 18:38:10|108.44|106.04|108.23|105.83|108.44|106.04|108.23|105.83|0
1651603100000|2022-05-03 18:38:20|107.91|105.51|107.69|105.29|107.91|105.51|107.59|105.19|0
1651603110000|2022-05-03 18:38:30|107.59|105.19|107.59|105.19|107.59|105.19|107.48|105.08|0
1651603120000|2022-05-03 18:38:40|107.48|105.08|106.36|103.96|107.48|105.08|106.36|103.96|0
1651603130000|2022-05-03 18:38:50|106.31|103.91|105.99|103.59|106.42|104.02|105.99|103.59|0
1651603140000|2022-05-03 18:39:00|106.1|103.7|104.73|102.33|106.1|103.7|104.73|102.33|0
1651603150000|2022-05-03 18:39:10|104.21|101.81|104.42|102.02|104.73|102.33|104.21|101.81|0
1651603160000|2022-05-03 18:39:20|104.21|101.81|103.58|101.18|104.21|101.81|103.48|101.08|0
1651603170000|2022-05-03 18:39:30|103.37|100.97|103.37|100.97|103.37|100.97|103.37|100.97|0
1651603180000|2022-05-03 18:39:40|103.48|101.08|103.37|100.97|103.48|101.08|103.11|100.71|0
1651603190000|2022-05-03 18:39:50|103.68|101.28|103.16|100.76|103.68|101.28|103.16|100.76|0
1651603200000|2022-05-03 18:40:00|103.68|101.28|102.13|99.73|103.68|101.28|102.13|99.73|0
1651603210000|2022-05-03 18:40:10|101.41|99.01|101.1|98.7|101.41|99.01|101.1|98.7|0
1651603220000|2022-05-03 18:40:20|101.15|98.75|101|98.6|101.15|98.75|100.84|98.44|0
1651603230000|2022-05-03 18:40:30|100.59|98.19|101.1|98.7|101.1|98.7|100.59|98.19|0
1651603240000|2022-05-03 18:40:40|100.69|98.29|100.9|98.5|101.31|98.91|100.69|98.29|0
1651603250000|2022-05-03 18:40:50|100.59|98.19|100.59|98.19|100.9|98.5|100.59|98.19|0
1651603260000|2022-05-03 18:41:00|100.69|98.29|100.69|98.29|100.9|98.5|100.64|98.24|0
1651603270000|2022-05-03 18:41:10|100.59|98.19|100.08|97.68|100.59|98.19|99.92|97.52|0
1651603280000|2022-05-03 18:41:20|100.28|97.88|100.18|97.78|100.79|98.39|100.18|97.78|0
1651603290000|2022-05-03 18:41:30|100.28|97.88|100.08|97.68|100.28|97.88|100.08|97.68|0
1651603300000|2022-05-03 18:41:40|100.18|97.78|100.18|97.78|100.18|97.78|100.18|97.78|0
1651603310000|2022-05-03 18:41:50|100.28|97.88|99.87|97.47|100.28|97.88|99.87|97.47|0
1651603320000|2022-05-03 18:42:00|99.98|97.58|99.98|97.58|100.08|97.68|99.87|97.47|0
1651603330000|2022-05-03 18:42:10|100.23|97.83|100.08|97.68|100.23|97.83|100.08|97.68|0
1651603340000|2022-05-03 18:42:20|100.28|97.88|100.49|98.09|100.49|98.09|100.28|97.88|0
1651603350000|2022-05-03 18:42:30|100.38|97.98|100.18|97.78|100.38|97.98|100.08|97.68|0
1651603360000|2022-05-03 18:42:40|99.98|97.58|99.82|97.42|99.98|97.58|99.77|97.37|0
1651603370000|2022-05-03 18:42:50|99.57|97.17|99.06|96.66|99.57|97.17|99.06|96.66|0
1651603380000|2022-05-03 18:43:00|98.96|96.56|99.16|96.76|99.16|96.76|98.96|96.56|0
1651603390000|2022-05-03 18:43:10|99.37|96.97|99.87|97.47|99.87|97.47|99.37|96.97|0
1651603400000|2022-05-03 18:43:20|99.98|97.58|100.38|97.98|100.38|97.98|99.98|97.58|0
1651603410000|2022-05-03 18:43:30|100.28|97.88|100.48|98.08|100.48|98.08|100.23|97.83|0
1651603420000|2022-05-03 18:43:40|100.74|98.34|100.28|97.88|100.74|98.34|100.28|97.88|0
1651603430000|2022-05-03 18:43:50|100.33|97.93|100.79|98.39|100.79|98.39|100.33|97.93|0
1651603440000|2022-05-03 18:44:00|100.59|98.19|101.1|98.7|101.1|98.7|100.48|98.08|0
1651603450000|2022-05-03 18:44:10|101.51|99.11|104.1|101.7|104.1|101.7|101.51|99.11|0
1651603460000|2022-05-03 18:44:20|103.78|101.38|103.06|100.66|103.78|101.38|103.06|100.66|0
1651603470000|2022-05-03 18:44:30|103.16|100.76|103.47|101.07|103.47|101.07|103.06|100.66|0
1651603480000|2022-05-03 18:44:40|103.68|101.28|105.88|103.48|105.88|103.48|103.68|101.28|0
1651603490000|2022-05-03 18:44:50|105.3|102.9|104.51|102.11|105.56|103.16|104.51|102.11|0
1651603500000|2022-05-03 18:45:00|104.83|102.43|105.78|103.38|105.78|103.38|104.72|102.32|0
1651603510000|2022-05-03 18:45:10|105.46|103.06|105.46|103.06|105.46|103.06|105.25|102.85|0
1651603520000|2022-05-03 18:45:20|105.14|102.74|105.04|102.64|105.25|102.85|105.04|102.64|0
1651603530000|2022-05-03 18:45:30|104.56|102.16|103.99|101.59|104.72|102.32|103.99|101.59|0
1651603540000|2022-05-03 18:45:40|103.89|101.49|103.99|101.59|103.99|101.59|103.47|101.07|0
1651603550000|2022-05-03 18:45:50|103.83|101.43|103.99|101.59|103.99|101.59|103.78|101.38|0
1651603560000|2022-05-03 18:46:00|103.68|101.28|103.57|101.17|103.68|101.28|103.57|101.17|0
1651603570000|2022-05-03 18:46:10|103.68|101.28|103.05|100.65|103.68|101.28|103.05|100.65|0
1651603580000|2022-05-03 18:46:20|101.81|99.41|101.92|99.52|102.12|99.72|101.81|99.41|0
1651603590000|2022-05-03 18:46:30|101.35|98.95|101.81|99.41|101.81|99.41|101.35|98.95|0
1651603600000|2022-05-03 18:46:40|100.89|98.49|100.68|98.28|100.99|98.59|100.68|98.28|0
1651603610000|2022-05-03 18:46:50|100.58|98.18|101.61|99.21|101.61|99.21|100.58|98.18|0
1651603620000|2022-05-03 18:47:00|102.12|99.72|103.36|100.96|104.41|102.01|102.12|99.72|0
1651603630000|2022-05-03 18:47:10|102.79|100.39|102.85|100.45|102.85|100.45|102.64|100.24|0
1651603640000|2022-05-03 18:47:20|102.53|100.13|103.16|100.76|103.16|100.76|102.53|100.13|0
1651603650000|2022-05-03 18:47:30|103.47|101.07|103.36|100.96|103.68|101.28|103.26|100.86|0
1651603660000|2022-05-03 18:47:40|103.78|101.38|103.99|101.59|103.99|101.59|103.78|101.38|0
1651603670000|2022-05-03 18:47:50|104.09|101.69|104.09|101.69|104.09|101.69|103.88|101.48|0
1651603680000|2022-05-03 18:48:00|104.3|101.9|105.67|103.27|105.77|103.37|104.3|101.9|0
1651603690000|2022-05-03 18:48:10|105.46|103.06|105.3|102.9|105.88|103.48|105.3|102.9|0
1651603700000|2022-05-03 18:48:20|105.24|102.84|105.14|102.74|105.35|102.95|105.14|102.74|0
1651603710000|2022-05-03 18:48:30|105.46|103.06|105.46|103.06|105.46|103.06|105.14|102.74|0
1651603720000|2022-05-03 18:48:40|105.56|103.16|105.35|102.95|105.77|103.37|105.35|102.95|0
1651603730000|2022-05-03 18:48:50|105.14|102.74|104.51|102.11|105.14|102.74|104.51|102.11|0
1651603740000|2022-05-03 18:49:00|105.03|102.63|105.24|102.84|105.24|102.84|105.03|102.63|0
1651603750000|2022-05-03 18:49:10|105.03|102.63|105.77|103.37|105.77|103.37|105.03|102.63|0
1651603760000|2022-05-03 18:49:20|106.09|103.69|105.98|103.58|106.09|103.69|105.98|103.58|0
1651603770000|2022-05-03 18:49:30|106.72|104.32|105.98|103.58|106.72|104.32|105.98|103.58|0
1651603780000|2022-05-03 18:49:40|106.03|103.63|105.66|103.26|106.03|103.63|105.56|103.16|0
1651603790000|2022-05-03 18:49:50|105.98|103.58|105.98|103.58|105.98|103.58|105.82|103.42|0
1651603800000|2022-05-03 18:50:00|106.09|103.69|105.24|102.84|106.09|103.69|105.24|102.84|0
1651603810000|2022-05-03 18:50:10|105.98|103.58|105.88|103.48|106.09|103.69|105.88|103.48|0
1651603820000|2022-05-03 18:50:20|105.66|103.26|105.66|103.26|105.98|103.58|105.56|103.16|0
1651603830000|2022-05-03 18:50:30|105.87|103.47|106.51|104.11|106.51|104.11|105.87|103.47|0
1651603840000|2022-05-03 18:50:40|106.4|104|107.09|104.69|107.09|104.69|106.4|104|0
1651603850000|2022-05-03 18:50:50|107.68|105.28|106.3|103.9|107.68|105.28|106.3|103.9|0
1651603860000|2022-05-03 18:51:00|106.62|104.22|107.36|104.96|107.36|104.96|106.62|104.22|0
1651603870000|2022-05-03 18:51:10|107.57|105.17|107.47|105.07|107.79|105.39|107.47|105.07|0
1651603880000|2022-05-03 18:51:20|107.41|105.01|107.41|105.01|107.41|105.01|107.41|105.01|0
1651603890000|2022-05-03 18:51:30|107.68|105.28|107.36|104.96|107.68|105.28|107.36|104.96|0
1651603900000|2022-05-03 18:51:40|107.41|105.01|107.36|104.96|107.52|105.12|107.25|104.85|0
1651603910000|2022-05-03 18:51:50|107.57|105.17|107.47|105.07|107.68|105.28|107.47|105.07|0
1651603920000|2022-05-03 18:52:00|107.68|105.28|109.5|107.1|109.5|107.1|107.68|105.28|0
1651603930000|2022-05-03 18:52:10|109.4|107|110.04|107.64|110.15|107.75|109.4|107|0
1651603940000|2022-05-03 18:52:20|109.83|107.43|109.5|107.1|109.83|107.43|109.5|107.1|0
1651603950000|2022-05-03 18:52:30|109.34|106.94|109.39|106.99|109.94|107.54|109.34|106.94|0
1651603960000|2022-05-03 18:52:40|109.07|106.67|109.18|106.78|109.39|106.99|109.07|106.67|0
1651603970000|2022-05-03 18:52:50|109.07|106.67|108.8|106.4|109.23|106.83|108.8|106.4|0
1651603980000|2022-05-03 18:53:00|108.64|106.24|108.75|106.35|108.75|106.35|108.32|105.92|0
1651603990000|2022-05-03 18:53:10|108.96|106.56|108.91|106.51|108.96|106.56|108.86|106.46|0
1651604000000|2022-05-03 18:53:20|108.43|106.03|108.21|105.81|108.43|106.03|108.1|105.7|0
1651604010000|2022-05-03 18:53:30|108.1|105.7|107.68|105.28|108.1|105.7|107.68|105.28|0
1651604020000|2022-05-03 18:53:40|107.89|105.49|108.32|105.92|108.32|105.92|107.89|105.49|0
1651604030000|2022-05-03 18:53:50|108.16|105.76|108.21|105.81|108.43|106.03|108.1|105.7|0
1651604040000|2022-05-03 18:54:00|108.53|106.13|108.32|105.92|108.53|106.13|108.32|105.92|0
1651604050000|2022-05-03 18:54:10|108.64|106.24|108.75|106.35|108.75|106.35|108.42|106.02|0
1651604060000|2022-05-03 18:54:20|108.96|106.56|108.85|106.45|109.07|106.67|108.85|106.45|0
1651604070000|2022-05-03 18:54:30|108.91|106.51|108.64|106.24|108.91|106.51|108.64|106.24|0
1651604080000|2022-05-03 18:54:40|108.75|106.35|108|105.6|108.75|106.35|108|105.6|0
1651604090000|2022-05-03 18:54:50|107.78|105.38|108.21|105.81|108.32|105.92|107.78|105.38|0
1651604100000|2022-05-03 18:55:00|108.42|106.02|108.15|105.75|108.42|106.02|108|105.6|0
1651604110000|2022-05-03 18:55:10|107.89|105.49|107.46|105.06|107.89|105.49|107.14|104.74|0
1651604120000|2022-05-03 18:55:20|108|105.6|108|105.6|108|105.6|107.89|105.49|0
1651604130000|2022-05-03 18:55:30|107.67|105.27|108.1|105.7|108.1|105.7|107.57|105.17|0
1651604140000|2022-05-03 18:55:40|108.21|105.81|108.1|105.7|108.21|105.81|107.99|105.59|0
1651604150000|2022-05-03 18:55:50|108.42|106.02|109.66|107.26|109.66|107.26|108.42|106.02|0
1651604160000|2022-05-03 18:56:00|109.28|106.88|109.82|107.42|109.82|107.42|109.28|106.88|0
1651604170000|2022-05-03 18:56:10|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1651604180000|2022-05-03 18:56:20|109.61|107.21|109.93|107.53|109.93|107.53|109.61|107.21|0
1651604190000|2022-05-03 18:56:30|109.82|107.42|109.61|107.21|109.93|107.53|109.39|106.99|0
1651604200000|2022-05-03 18:56:40|109.17|106.77|110.15|107.75|110.15|107.75|109.17|106.77|0
1651604210000|2022-05-03 18:56:50|110.58|108.18|110.47|108.07|111.23|108.83|110.47|108.07|0
1651604220000|2022-05-03 18:57:00|110.69|108.29|110.63|108.23|110.69|108.29|110.58|108.18|0
1651604230000|2022-05-03 18:57:10|110.58|108.18|110.04|107.64|110.58|108.18|109.61|107.21|0
1651604240000|2022-05-03 18:57:20|110.15|107.75|110.47|108.07|110.58|108.18|110.15|107.75|0
1651604250000|2022-05-03 18:57:30|110.36|107.96|109.87|107.47|110.36|107.96|109.87|107.47|0
1651604260000|2022-05-03 18:57:40|109.61|107.21|109.82|107.42|109.93|107.53|109.61|107.21|0
1651604270000|2022-05-03 18:57:50|109.93|107.53|109.93|107.53|109.93|107.53|109.6|107.2|0
1651604280000|2022-05-03 18:58:00|110.15|107.75|109.82|107.42|110.15|107.75|109.82|107.42|0
1651604290000|2022-05-03 18:58:10|109.6|107.2|110.04|107.64|110.04|107.64|109.6|107.2|0
1651604300000|2022-05-03 18:58:20|110.25|107.85|110.15|107.75|110.47|108.07|110.15|107.75|0
1651604310000|2022-05-03 18:58:30|110.25|107.85|109.93|107.53|110.25|107.85|109.82|107.42|0
1651604320000|2022-05-03 18:58:40|110.14|107.74|110.14|107.74|110.36|107.96|110.09|107.69|0
1651604330000|2022-05-03 18:58:50|110.36|107.96|110.47|108.07|110.47|108.07|110.31|107.91|0
1651604340000|2022-05-03 18:59:00|111.12|108.72|111.61|109.21|111.61|109.21|111.12|108.72|0
1651604350000|2022-05-03 18:59:10|111.23|108.83|111.89|109.49|111.89|109.49|111.23|108.83|0
1651604360000|2022-05-03 18:59:20|112.43|110.03|112.65|110.25|112.65|110.25|112.32|109.92|0
1651604370000|2022-05-03 18:59:30|112.54|110.14|112.27|109.87|112.54|110.14|112.27|109.87|0
1651604380000|2022-05-03 18:59:40|112.11|109.71|112.82|110.42|113.09|110.69|112.11|109.71|0
1651604390000|2022-05-03 18:59:50|112.65|110.25|112.43|110.03|112.87|110.47|112.43|110.03|0
1651604400000|2022-05-03 19:00:00|112.98|110.58|112.32|109.92|112.98|110.58|112.32|109.92|0
1651604410000|2022-05-03 19:00:10|112.21|109.81|112.65|110.25|112.98|110.58|112.21|109.81|0
1651604420000|2022-05-03 19:00:20|112.54|110.14|112.1|109.7|112.54|110.14|111.67|109.27|0
1651604430000|2022-05-03 19:00:30|112.32|109.92|112.65|110.25|112.65|110.25|112.32|109.92|0
1651604440000|2022-05-03 19:00:40|112.1|109.7|112.1|109.7|112.54|110.14|112.1|109.7|0
1651604450000|2022-05-03 19:00:50|111.99|109.59|111.88|109.48|112.05|109.65|111.88|109.48|0
1651604460000|2022-05-03 19:01:00|112.38|109.98|112.87|110.47|112.87|110.47|112.38|109.98|0
1651604470000|2022-05-03 19:01:10|113.09|110.69|112.38|109.98|113.09|110.69|112.38|109.98|0
1651604480000|2022-05-03 19:01:20|112.87|110.47|112.76|110.36|112.87|110.47|112.54|110.14|0
1651604490000|2022-05-03 19:01:30|112.65|110.25|112.76|110.36|112.98|110.58|112.65|110.25|0
1651604500000|2022-05-03 19:01:40|112.65|110.25|112.59|110.19|112.65|110.25|112.32|109.92|0
1651604510000|2022-05-03 19:01:50|112.76|110.36|112.43|110.03|112.76|110.36|112.32|109.92|0
1651604520000|2022-05-03 19:02:00|112.1|109.7|111.12|108.72|112.1|109.7|111.12|108.72|0
1651604530000|2022-05-03 19:02:10|111.01|108.61|111.88|109.48|111.88|109.48|111.01|108.61|0
1651604540000|2022-05-03 19:02:20|111.77|109.37|111.34|108.94|111.77|109.37|111.34|108.94|0
1651604550000|2022-05-03 19:02:30|111.12|108.72|111.34|108.94|111.34|108.94|111.12|108.72|0
1651604560000|2022-05-03 19:02:40|111.23|108.83|110.95|108.55|111.23|108.83|110.95|108.55|0
1651604570000|2022-05-03 19:02:50|110.79|108.39|110.9|108.5|110.9|108.5|110.47|108.07|0
1651604580000|2022-05-03 19:03:00|111.34|108.94|111.77|109.37|111.77|109.37|111.34|108.94|0
1651604590000|2022-05-03 19:03:10|111.88|109.48|111.88|109.48|112.21|109.81|111.88|109.48|0
1651604600000|2022-05-03 19:03:20|112.04|109.64|111.34|108.94|112.04|109.64|111.34|108.94|0
1651604610000|2022-05-03 19:03:30|111.77|109.37|111.88|109.48|111.88|109.48|111.77|109.37|0
1651604620000|2022-05-03 19:03:40|111.99|109.59|111.66|109.26|111.99|109.59|111.66|109.26|0
1651604630000|2022-05-03 19:03:50|111.39|108.99|111.88|109.48|111.88|109.48|111.39|108.99|0
1651604640000|2022-05-03 19:04:00|111.77|109.37|112.26|109.86|112.54|110.14|111.77|109.37|0
1651604650000|2022-05-03 19:04:10|112.21|109.81|112.43|110.03|112.43|110.03|112.21|109.81|0
1651604660000|2022-05-03 19:04:20|112.87|110.47|112.54|110.14|112.87|110.47|112.54|110.14|0
1651604670000|2022-05-03 19:04:30|112.65|110.25|112.1|109.7|112.65|110.25|112.1|109.7|0
1651604680000|2022-05-03 19:04:40|111.88|109.48|111.55|109.15|111.88|109.48|111.55|109.15|0
1651604690000|2022-05-03 19:04:50|111.66|109.26|111.01|108.61|111.66|109.26|111.01|108.61|0
1651604700000|2022-05-03 19:05:00|112.61|110.21|110.56|108.16|112.61|110.21|110.56|108.16|0
1651604710000|2022-05-03 19:05:10|110.94|108.54|110.99|108.59|111.1|108.7|110.94|108.54|0
1651604720000|2022-05-03 19:05:20|111.21|108.81|111.48|109.08|111.76|109.36|111.21|108.81|0
1651604730000|2022-05-03 19:05:30|111.21|108.81|111.1|108.7|111.21|108.81|111.1|108.7|0
1651604740000|2022-05-03 19:05:40|111.32|108.92|111.87|109.47|111.87|109.47|111.32|108.92|0
1651604750000|2022-05-03 19:05:50|111.54|109.14|111.54|109.14|111.76|109.36|111.54|109.14|0
1651604760000|2022-05-03 19:06:00|111.32|108.92|111.98|109.58|111.98|109.58|110.99|108.59|0
1651604770000|2022-05-03 19:06:10|112.2|109.8|112.53|110.13|112.53|110.13|112.2|109.8|0
1651604780000|2022-05-03 19:06:20|112.2|109.8|112.69|110.29|112.69|110.29|112.2|109.8|0
1651604790000|2022-05-03 19:06:30|112.64|110.24|113.96|111.56|113.96|111.56|112.64|110.24|0
1651604800000|2022-05-03 19:06:40|114.07|111.67|113.74|111.34|114.07|111.67|113.74|111.34|0
1651604810000|2022-05-03 19:06:50|113.52|111.12|112.85|110.45|113.52|111.12|112.85|110.45|0
1651604820000|2022-05-03 19:07:00|113.08|110.68|113.63|111.23|113.63|111.23|113.08|110.68|0
1651604830000|2022-05-03 19:07:10|113.19|110.79|113.07|110.67|113.52|111.12|113.07|110.67|0
1651604840000|2022-05-03 19:07:20|113.63|111.23|113.52|111.12|113.63|111.23|113.46|111.06|0
1651604850000|2022-05-03 19:07:30|113.85|111.45|114.18|111.78|114.18|111.78|113.85|111.45|0
1651604860000|2022-05-03 19:07:40|114.07|111.67|114.18|111.78|114.18|111.78|114.07|111.67|0
1651604870000|2022-05-03 19:07:50|114.23|111.83|114.96|112.56|114.96|112.56|114.23|111.83|0
1651604880000|2022-05-03 19:08:00|114.74|112.34|114.74|112.34|114.85|112.45|114.51|112.11|0
1651604890000|2022-05-03 19:08:10|114.62|112.22|114.51|112.11|114.74|112.34|114.51|112.11|0
1651604900000|2022-05-03 19:08:20|114.85|112.45|114.96|112.56|114.96|112.56|114.74|112.34|0
1651604920000|2022-05-03 19:08:40|115.01|112.61|114.04|111.64|115.01|112.61|114.04|111.64|0
1651604930000|2022-05-03 19:08:50|114.16|111.76|114.38|111.98|114.49|112.09|114.16|111.76|0
1651604940000|2022-05-03 19:09:00|114.16|111.76|114.16|111.76|114.16|111.76|114.04|111.64|0
1651604950000|2022-05-03 19:09:10|114.27|111.87|113.49|111.09|114.27|111.87|113.49|111.09|0
1651604960000|2022-05-03 19:09:20|113.27|110.87|112.72|110.32|113.27|110.87|112.72|110.32|0
1651604970000|2022-05-03 19:09:30|112.55|110.15|113.49|111.09|113.49|111.09|112.55|110.15|0
1651604980000|2022-05-03 19:09:40|113.27|110.87|113.49|111.09|113.49|111.09|112.94|110.54|0
1651604990000|2022-05-03 19:09:50|113.16|110.76|112.94|110.54|113.16|110.76|112.94|110.54|0
1651605000000|2022-05-03 19:10:00|113.49|111.09|113.38|110.98|113.49|111.09|113.27|110.87|0
1651605010000|2022-05-03 19:10:10|113.27|110.87|114.15|111.75|114.15|111.75|113.27|110.87|0
1651605020000|2022-05-03 19:10:20|113.82|111.42|113.82|111.42|113.82|111.42|113.71|111.31|0
1651605030000|2022-05-03 19:10:30|113.6|111.2|112.49|110.09|113.6|111.2|112.49|110.09|0
1651605040000|2022-05-03 19:10:40|113.16|110.76|113.21|110.81|113.38|110.98|113.16|110.76|0
1651605050000|2022-05-03 19:10:50|113.38|110.98|113.04|110.64|113.38|110.98|113.04|110.64|0
1651605060000|2022-05-03 19:11:00|113.6|111.2|113.38|110.98|113.71|111.31|113.38|110.98|0
1651605070000|2022-05-03 19:11:10|112.99|110.59|113.6|111.2|113.6|111.2|112.99|110.59|0
1651605080000|2022-05-03 19:11:20|113.32|110.92|113.49|111.09|113.54|111.14|113.27|110.87|0
1651605090000|2022-05-03 19:11:30|113.82|111.42|113.27|110.87|113.82|111.42|113.27|110.87|0
1651605100000|2022-05-03 19:11:40|113.04|110.64|113.04|110.64|113.15|110.75|113.04|110.64|0
1651605110000|2022-05-03 19:11:50|113.26|110.86|113.6|111.2|113.6|111.2|113.26|110.86|0
1651605120000|2022-05-03 19:12:00|113.71|111.31|114.32|111.92|114.32|111.92|113.71|111.31|0
1651605130000|2022-05-03 19:12:10|114.15|111.75|114.15|111.75|114.32|111.92|114.15|111.75|0
1651605140000|2022-05-03 19:12:20|114.04|111.64|114.15|111.75|114.43|112.03|114.04|111.64|0
1651605150000|2022-05-03 19:12:30|114.04|111.64|113.71|111.31|114.15|111.75|113.71|111.31|0
1651605160000|2022-05-03 19:12:40|113.49|111.09|113.49|111.09|113.82|111.42|113.49|111.09|0
1651605170000|2022-05-03 19:12:50|113.37|110.97|113.76|111.36|113.76|111.36|113.37|110.97|0
1651605180000|2022-05-03 19:13:00|113.82|111.42|114.04|111.64|114.26|111.86|113.6|111.2|0
1651605190000|2022-05-03 19:13:10|113.71|111.31|114.15|111.75|114.15|111.75|113.71|111.31|0
1651605200000|2022-05-03 19:13:20|114.26|111.86|114.48|112.08|114.6|112.2|114.26|111.86|0
1651605210000|2022-05-03 19:13:30|114.6|112.2|114.37|111.97|114.6|112.2|114.37|111.97|0
1651605220000|2022-05-03 19:13:40|114.26|111.86|113.93|111.53|114.48|112.08|113.93|111.53|0
1651605230000|2022-05-03 19:13:50|113.59|111.19|113.71|111.31|113.71|111.31|113.43|111.03|0
1651605240000|2022-05-03 19:14:00|113.59|111.19|113.43|111.03|113.93|111.53|113.43|111.03|0
1651605250000|2022-05-03 19:14:10|113.37|110.97|112.93|110.53|113.37|110.97|112.93|110.53|0
1651605260000|2022-05-03 19:14:20|113.26|110.86|113.04|110.64|113.26|110.86|112.98|110.58|0
1651605270000|2022-05-03 19:14:30|112.82|110.42|113.26|110.86|113.26|110.86|112.71|110.31|0
1651605280000|2022-05-03 19:14:40|113.48|111.08|113.37|110.97|113.48|111.08|113.26|110.86|0
1651605290000|2022-05-03 19:14:50|113.65|111.25|113.7|111.3|113.7|111.3|113.59|111.19|0
1651605300000|2022-05-03 19:15:00|113.59|111.19|113.93|111.53|114.15|111.75|113.59|111.19|0
1651605310000|2022-05-03 19:15:10|113.7|111.3|113.26|110.86|113.7|111.3|113.26|110.86|0
1651605320000|2022-05-03 19:15:20|113.48|111.08|113.37|110.97|113.48|111.08|113.04|110.64|0
1651605330000|2022-05-03 19:15:30|113.7|111.3|113.15|110.75|113.7|111.3|113.15|110.75|0
1651605340000|2022-05-03 19:15:40|113.26|110.86|112.49|110.09|113.26|110.86|112.27|109.87|0
1651605350000|2022-05-03 19:15:50|112.27|109.87|112.16|109.76|112.27|109.87|111.94|109.54|0
1651605360000|2022-05-03 19:16:00|112.27|109.87|112.71|110.31|112.71|110.31|112.27|109.87|0
1651605370000|2022-05-03 19:16:10|113.48|111.08|112.82|110.42|113.48|111.08|112.82|110.42|0
1651605380000|2022-05-03 19:16:20|112.93|110.53|112.93|110.53|112.93|110.53|112.6|110.2|0
1651605390000|2022-05-03 19:16:30|112.82|110.42|112.71|110.31|112.82|110.42|112.38|109.98|0
1651605400000|2022-05-03 19:16:40|112.27|109.87|111.94|109.54|112.27|109.87|111.83|109.43|0
1651605410000|2022-05-03 19:16:50|112.16|109.76|112.6|110.2|112.6|110.2|112.16|109.76|0
1651605420000|2022-05-03 19:17:00|112.82|110.42|113.26|110.86|113.26|110.86|112.82|110.42|0
1651605430000|2022-05-03 19:17:10|113.04|110.64|112.27|109.87|113.04|110.64|112.27|109.87|0
1651605440000|2022-05-03 19:17:20|112.16|109.76|111.83|109.43|112.16|109.76|111.83|109.43|0
1651605450000|2022-05-03 19:17:30|112.16|109.76|111.94|109.54|112.27|109.87|111.83|109.43|0
1651605460000|2022-05-03 19:17:40|112.49|110.09|112.27|109.87|112.6|110.2|112.27|109.87|0
1651605470000|2022-05-03 19:17:50|112.21|109.81|112.71|110.31|112.71|110.31|112.21|109.81|0
1651605480000|2022-05-03 19:18:00|112.38|109.98|112.38|109.98|112.38|109.98|112.38|109.98|0
1651605490000|2022-05-03 19:18:10|112.27|109.87|111.94|109.54|112.27|109.87|111.94|109.54|0
1651605500000|2022-05-03 19:18:20|111.83|109.43|111.72|109.32|111.83|109.43|111.61|109.21|0
1651605510000|2022-05-03 19:18:30|111.61|109.21|111.33|108.93|111.61|109.21|110.95|108.55|0
1651605520000|2022-05-03 19:18:40|111.17|108.77|110.95|108.55|111.17|108.77|110.84|108.44|0
1651605530000|2022-05-03 19:18:50|110.62|108.22|110.19|107.79|110.62|108.22|110.19|107.79|0
1651605540000|2022-05-03 19:19:00|110.73|108.33|110.51|108.11|110.73|108.33|110.51|108.11|0
1651605550000|2022-05-03 19:19:10|110.4|108|109.32|106.92|110.4|108|109.32|106.92|0
1651605560000|2022-05-03 19:19:20|109.53|107.13|109.75|107.35|110.29|107.89|109.53|107.13|0
1651605570000|2022-05-03 19:19:30|109.64|107.24|109.86|107.46|109.86|107.46|109.32|106.92|0
1651605580000|2022-05-03 19:19:40|109.64|107.24|110.08|107.68|110.13|107.73|109.64|107.24|0
1651605590000|2022-05-03 19:19:50|109.8|107.4|109.64|107.24|109.86|107.46|109.53|107.13|0
1651605600000|2022-05-03 19:20:00|109.43|107.03|109.86|107.46|110.19|107.79|109.43|107.03|0
1651605610000|2022-05-03 19:20:10|109.75|107.35|108.99|106.59|109.75|107.35|108.99|106.59|0
1651605620000|2022-05-03 19:20:20|108.89|106.49|109.21|106.81|109.21|106.81|108.89|106.49|0
1651605630000|2022-05-03 19:20:30|109.86|107.46|109.97|107.57|109.97|107.57|109.86|107.46|0
1651605640000|2022-05-03 19:20:40|110.08|107.68|110.4|108|110.4|108|110.08|107.68|0
1651605650000|2022-05-03 19:20:50|110.24|107.84|111.71|109.31|111.71|109.31|110.24|107.84|0
1651605660000|2022-05-03 19:21:00|112.48|110.08|113.14|110.74|113.14|110.74|112.48|110.08|0
1651605670000|2022-05-03 19:21:10|112.92|110.52|112.26|109.86|112.92|110.52|112.26|109.86|0
1651605680000|2022-05-03 19:21:20|111.82|109.42|111.49|109.09|111.82|109.42|111.49|109.09|0
1651605690000|2022-05-03 19:21:30|111.6|109.2|111.82|109.42|112.04|109.64|111.6|109.2|0
1651605700000|2022-05-03 19:21:40|112.26|109.86|112.26|109.86|112.26|109.86|112.26|109.86|0
1651605710000|2022-05-03 19:21:50|112.04|109.64|111.71|109.31|112.04|109.64|111.71|109.31|0
1651605720000|2022-05-03 19:22:00|112.04|109.64|111.16|108.76|112.04|109.64|111.16|108.76|0
1651605730000|2022-05-03 19:22:10|110.4|108|110.84|108.44|110.84|108.44|110.34|107.94|0
1651605740000|2022-05-03 19:22:20|111.71|109.31|111.82|109.42|111.82|109.42|111.71|109.31|0
1651605750000|2022-05-03 19:22:30|111.71|109.31|111.22|108.82|111.71|109.31|111.22|108.82|0
1651605760000|2022-05-03 19:22:40|111.05|108.65|111.27|108.87|111.27|108.87|110.84|108.44|0
1651605770000|2022-05-03 19:22:50|110.94|108.54|111.82|109.42|111.82|109.42|110.94|108.54|0
1651605780000|2022-05-03 19:23:00|111.93|109.53|111.87|109.47|111.93|109.53|111.6|109.2|0
1651605790000|2022-05-03 19:23:10|111.54|109.14|111.27|108.87|111.54|109.14|111.05|108.65|0
1651605800000|2022-05-03 19:23:20|110.94|108.54|109.96|107.56|110.94|108.54|109.96|107.56|0
1651605810000|2022-05-03 19:23:30|110.07|107.67|109.31|106.91|110.07|107.67|109.31|106.91|0
1651605820000|2022-05-03 19:23:40|109.53|107.13|109.1|106.7|109.53|107.13|108.99|106.59|0
1651605830000|2022-05-03 19:23:50|108.88|106.48|107.7|105.3|108.99|106.59|107.7|105.3|0
1651605840000|2022-05-03 19:24:00|107.75|105.35|106.42|104.02|107.75|105.35|106.42|104.02|0
1651605850000|2022-05-03 19:24:10|105.89|103.49|106.63|104.23|106.63|104.23|105.89|103.49|0
1651605860000|2022-05-03 19:24:20|106.21|103.81|107.48|105.08|107.48|105.08|106.21|103.81|0
1651605870000|2022-05-03 19:24:30|107.38|104.98|107.59|105.19|107.59|105.19|107.38|104.98|0
1651605880000|2022-05-03 19:24:40|107.7|105.3|108.13|105.73|108.13|105.73|107.7|105.3|0
1651605890000|2022-05-03 19:24:50|108.02|105.62|108.77|106.37|108.88|106.48|108.02|105.62|0
1651605900000|2022-05-03 19:25:00|108.93|106.53|108.23|105.83|108.99|106.59|108.23|105.83|0
1651605910000|2022-05-03 19:25:10|108.02|105.62|107.7|105.3|108.02|105.62|107.7|105.3|0
1651605920000|2022-05-03 19:25:20|107.06|104.66|107.27|104.87|107.27|104.87|107.06|104.66|0
1651605930000|2022-05-03 19:25:30|107.59|105.19|107.27|104.87|107.64|105.24|107.27|104.87|0
1651605940000|2022-05-03 19:25:40|107.16|104.76|107.7|105.3|107.7|105.3|107.16|104.76|0
1651605950000|2022-05-03 19:25:50|107.59|105.19|108.13|105.73|108.13|105.73|107.59|105.19|0
1651605960000|2022-05-03 19:26:00|107.91|105.51|107.8|105.4|107.91|105.51|107.7|105.3|0
1651605970000|2022-05-03 19:26:10|107.27|104.87|107.16|104.76|107.27|104.87|107.16|104.76|0
1651605980000|2022-05-03 19:26:20|106.95|104.55|107.27|104.87|107.38|104.98|106.95|104.55|0
1651605990000|2022-05-03 19:26:30|107.16|104.76|107.16|104.76|107.91|105.51|107.16|104.76|0
1651606000000|2022-05-03 19:26:40|107.59|105.19|107.7|105.3|107.8|105.4|107.59|105.19|0
1651606010000|2022-05-03 19:26:50|107.64|105.24|107.8|105.4|107.8|105.4|107.48|105.08|0
1651606020000|2022-05-03 19:27:00|108.34|105.94|109.42|107.02|109.42|107.02|108.34|105.94|0
1651606030000|2022-05-03 19:27:10|109.63|107.23|109.04|106.64|109.63|107.23|108.88|106.48|0
1651606040000|2022-05-03 19:27:20|109.31|106.91|108.88|106.48|109.31|106.91|108.66|106.26|0
1651606050000|2022-05-03 19:27:30|109.09|106.69|109.31|106.91|109.53|107.13|109.09|106.69|0
1651606060000|2022-05-03 19:27:40|109.2|106.8|108.99|106.59|109.2|106.8|108.99|106.59|0
1651606070000|2022-05-03 19:27:50|109.36|106.96|109.31|106.91|109.36|106.96|109.14|106.74|0
1651606080000|2022-05-03 19:28:00|110.01|107.61|110.07|107.67|110.07|107.67|109.96|107.56|0
1651606090000|2022-05-03 19:28:10|110.18|107.78|109.53|107.13|110.18|107.78|109.53|107.13|0
1651606100000|2022-05-03 19:28:20|109.09|106.69|109.04|106.64|109.31|106.91|109.04|106.64|0
1651606110000|2022-05-03 19:28:30|108.66|106.26|108.23|105.83|108.66|106.26|108.02|105.62|0
1651606120000|2022-05-03 19:28:40|108.12|105.72|108.02|105.62|108.12|105.72|107.59|105.19|0
1651606130000|2022-05-03 19:28:50|108.23|105.83|108.02|105.62|108.34|105.94|107.96|105.56|0
1651606140000|2022-05-03 19:29:00|108.12|105.72|108.44|106.04|108.45|106.05|108.12|105.72|0
1651606150000|2022-05-03 19:29:10|108.34|105.94|107.48|105.08|108.34|105.94|107.48|105.08|0
1651606160000|2022-05-03 19:29:20|107.69|105.29|108.12|105.72|108.12|105.72|107.69|105.29|0
1651606170000|2022-05-03 19:29:30|108.01|105.61|108.66|106.26|108.66|106.26|107.91|105.51|0
1651606180000|2022-05-03 19:29:40|108.77|106.37|109.09|106.69|109.09|106.69|108.77|106.37|0
1651606190000|2022-05-03 19:29:50|108.82|106.42|108.88|106.48|108.88|106.48|108.44|106.04|0
1651606200000|2022-05-03 19:30:00|108.82|106.42|108.55|106.15|108.87|106.47|108.34|105.94|0
1651606210000|2022-05-03 19:30:10|108.87|106.47|108.87|106.47|108.87|106.47|108.55|106.15|0
1651606220000|2022-05-03 19:30:20|108.71|106.31|109.41|107.01|109.41|107.01|108.71|106.31|0
1651606230000|2022-05-03 19:30:30|109.09|106.69|109.2|106.8|109.2|106.8|108.87|106.47|0
1651606240000|2022-05-03 19:30:40|109.31|106.91|109.2|106.8|109.31|106.91|109.2|106.8|0
1651606250000|2022-05-03 19:30:50|109.41|107.01|109.74|107.34|109.74|107.34|109.31|106.91|0
1651606260000|2022-05-03 19:31:00|110.06|107.66|110.01|107.61|110.06|107.66|109.63|107.23|0
1651606270000|2022-05-03 19:31:10|110.61|108.21|109.85|107.45|110.72|108.32|109.85|107.45|0
1651606280000|2022-05-03 19:31:20|109.96|107.56|110.28|107.88|110.28|107.88|109.96|107.56|0
1651606290000|2022-05-03 19:31:30|109.96|107.56|109.52|107.12|109.96|107.56|109.52|107.12|0
1651606300000|2022-05-03 19:31:40|109.74|107.34|109.09|106.69|109.96|107.56|109.09|106.69|0
1651606310000|2022-05-03 19:31:50|109.3|106.9|109.3|106.9|109.3|106.9|108.98|106.58|0
1651606320000|2022-05-03 19:32:00|109.2|106.8|108.33|105.93|109.52|107.12|108.33|105.93|0
1651606330000|2022-05-03 19:32:10|107.74|105.34|107.58|105.18|107.74|105.34|107.58|105.18|0
1651606340000|2022-05-03 19:32:20|107.69|105.29|107.8|105.4|107.9|105.5|107.58|105.18|0
1651606350000|2022-05-03 19:32:30|108.6|106.2|108.23|105.83|108.6|106.2|108.12|105.72|0
1651606360000|2022-05-03 19:32:40|108.44|106.04|108.23|105.83|108.44|106.04|108.12|105.72|0
1651606370000|2022-05-03 19:32:50|108.33|105.93|107.8|105.4|108.33|105.93|107.8|105.4|0
1651606380000|2022-05-03 19:33:00|107.58|105.18|106.83|104.43|107.58|105.18|106.83|104.43|0
1651606390000|2022-05-03 19:33:10|107.05|104.65|108.12|105.72|108.12|105.72|106.94|104.54|0
1651606400000|2022-05-03 19:33:20|108.33|105.93|108.33|105.93|108.55|106.15|108.33|105.93|0
1651606410000|2022-05-03 19:33:30|108.01|105.61|108.12|105.72|108.12|105.72|107.8|105.4|0
1651606420000|2022-05-03 19:33:40|108.23|105.83|108.55|106.15|108.66|106.26|108.23|105.83|0
1651606430000|2022-05-03 19:33:50|108.87|106.47|109.74|107.34|109.74|107.34|108.87|106.47|0
1651606440000|2022-05-03 19:34:00|109.63|107.23|110.28|107.88|110.39|107.99|109.63|107.23|0
1651606450000|2022-05-03 19:34:10|110.06|107.66|110.17|107.77|110.17|107.77|109.74|107.34|0
1651606460000|2022-05-03 19:34:20|110.06|107.66|111.59|109.19|111.59|109.19|110.06|107.66|0
1651606470000|2022-05-03 19:34:30|111.37|108.97|110.66|108.26|111.37|108.97|110.6|108.2|0
1651606480000|2022-05-03 19:34:40|110.5|108.1|110.39|107.99|110.71|108.31|110.39|107.99|0
1651606490000|2022-05-03 19:34:50|110.44|108.04|110.6|108.2|110.6|108.2|110.39|107.99|0
1651606500000|2022-05-03 19:35:00|110.82|108.42|110.39|107.99|110.82|108.42|110.17|107.77|0
1651606510000|2022-05-03 19:35:10|110.6|108.2|111.04|108.64|111.15|108.75|110.39|107.99|0
1651606520000|2022-05-03 19:35:20|110.82|108.42|110.39|107.99|111.04|108.64|110.39|107.99|0
1651606530000|2022-05-03 19:35:30|110.28|107.88|110.17|107.77|110.28|107.88|109.95|107.55|0
1651606540000|2022-05-03 19:35:40|110.06|107.66|109.41|107.01|110.06|107.66|109.41|107.01|0
1651606550000|2022-05-03 19:35:50|109.03|106.63|108.92|106.52|109.03|106.63|108.92|106.52|0
1651606560000|2022-05-03 19:36:00|108.55|106.15|106.51|104.11|108.55|106.15|106.51|104.11|0
1651606570000|2022-05-03 19:36:10|105.88|103.48|106.62|104.22|106.62|104.22|105.88|103.48|0
1651606580000|2022-05-03 19:36:20|106.83|104.43|106.09|103.69|106.83|104.43|105.66|103.26|0
1651606590000|2022-05-03 19:36:30|106.78|104.38|106.62|104.22|106.78|104.38|106.41|104.01|0
1651606600000|2022-05-03 19:36:40|106.41|104.01|106.72|104.32|107.04|104.64|106.41|104.01|0
1651606610000|2022-05-03 19:36:50|106.3|103.9|107.04|104.64|107.26|104.86|106.3|103.9|0
1651606620000|2022-05-03 19:37:00|107.15|104.75|106.83|104.43|107.15|104.75|106.62|104.22|0
1651606630000|2022-05-03 19:37:10|106.62|104.22|106.88|104.48|106.88|104.48|106.51|104.11|0
1651606640000|2022-05-03 19:37:20|106.4|104|107.47|105.07|107.47|105.07|106.4|104|0
1651606650000|2022-05-03 19:37:30|106.83|104.43|106.94|104.54|107.26|104.86|106.83|104.43|0
1651606660000|2022-05-03 19:37:40|107.15|104.75|106.94|104.54|107.15|104.75|106.94|104.54|0
1651606670000|2022-05-03 19:37:50|106.72|104.32|106.62|104.22|107.04|104.64|106.62|104.22|0
1651606680000|2022-05-03 19:38:00|106.83|104.43|106.45|104.05|106.83|104.43|106.09|103.69|0
1651606690000|2022-05-03 19:38:10|106.83|104.43|107.36|104.96|107.36|104.96|106.83|104.43|0
1651606700000|2022-05-03 19:38:20|107.26|104.86|107.09|104.69|107.26|104.86|106.83|104.43|0
1651606710000|2022-05-03 19:38:30|106.72|104.32|106.35|103.95|106.72|104.32|106.35|103.95|0
1651606720000|2022-05-03 19:38:40|106.72|104.32|107.36|104.96|107.36|104.96|106.4|104|0
1651606730000|2022-05-03 19:38:50|107.58|105.18|106.93|104.53|107.58|105.18|106.93|104.53|0
1651606740000|2022-05-03 19:39:00|107.09|104.69|105.32|102.92|107.15|104.75|105.32|102.92|0
1651606750000|2022-05-03 19:39:10|105.01|102.61|103.63|101.23|105.01|102.61|103.63|101.23|0
1651606760000|2022-05-03 19:39:20|103.16|100.76|103.42|101.02|103.53|101.13|103.16|100.76|0
1651606770000|2022-05-03 19:39:30|103.63|101.23|104.69|102.29|104.69|102.29|103.63|101.23|0
1651606780000|2022-05-03 19:39:40|104.9|102.5|104.48|102.08|105.11|102.71|104.48|102.08|0
1651606790000|2022-05-03 19:39:50|104.53|102.13|104.37|101.97|104.79|102.39|104.37|101.97|0
1651606800000|2022-05-03 19:40:00|103.95|101.55|102.79|100.39|103.95|101.55|102.79|100.39|0
1651606810000|2022-05-03 19:40:10|103.58|101.18|103.63|101.23|103.63|101.23|103.53|101.13|0
1651606820000|2022-05-03 19:40:20|103.32|100.92|103.42|101.02|103.42|101.02|103.21|100.81|0
1651606830000|2022-05-03 19:40:30|103.21|100.81|103.1|100.7|103.21|100.81|103|100.6|0
1651606840000|2022-05-03 19:40:40|102.79|100.39|102.9|100.5|102.9|100.5|102.69|100.29|0
1651606850000|2022-05-03 19:40:50|102.48|100.08|101.54|99.14|102.48|100.08|101.54|99.14|0
1651606860000|2022-05-03 19:41:00|101.64|99.24|101.43|99.03|101.64|99.24|101.33|98.93|0
1651606870000|2022-05-03 19:41:10|101.85|99.45|101.23|98.83|101.85|99.45|101.23|98.83|0
1651606880000|2022-05-03 19:41:20|101.43|99.03|101.48|99.08|101.85|99.45|101.43|99.03|0
1651606890000|2022-05-03 19:41:30|101.54|99.14|101.54|99.14|101.69|99.29|101.12|98.72|0
1651606900000|2022-05-03 19:41:40|101.33|98.93|101.54|99.14|101.54|99.14|101.33|98.93|0
1651606910000|2022-05-03 19:41:50|101.33|98.93|101.85|99.45|101.85|99.45|101.02|98.62|0
1651606920000|2022-05-03 19:42:00|101.64|99.24|101.43|99.03|101.85|99.45|101.43|99.03|0
1651606930000|2022-05-03 19:42:10|101.54|99.14|101.95|99.55|102|99.6|101.48|99.08|0
1651606940000|2022-05-03 19:42:20|102.06|99.66|101.02|98.62|102.06|99.66|101.02|98.62|0
1651606950000|2022-05-03 19:42:30|100.71|98.31|100.4|98|100.71|98.31|100.19|97.79|0
1651606960000|2022-05-03 19:42:40|100.5|98.1|100.81|98.41|101.23|98.83|100.5|98.1|0
1651606970000|2022-05-03 19:42:50|101.12|98.72|100.71|98.31|101.12|98.72|100.71|98.31|0
1651606980000|2022-05-03 19:43:00|100.6|98.2|100.5|98.1|100.76|98.36|100.5|98.1|0
1651606990000|2022-05-03 19:43:10|100.6|98.2|100.09|97.69|100.71|98.31|100.09|97.69|0
1651607000000|2022-05-03 19:43:20|100.6|98.2|100.81|98.41|100.81|98.41|100.6|98.2|0
1651607010000|2022-05-03 19:43:30|100.91|98.51|100.71|98.31|100.91|98.51|100.4|98|0
1651607020000|2022-05-03 19:43:40|100.81|98.41|100.29|97.89|100.81|98.41|100.29|97.89|0
1651607030000|2022-05-03 19:43:50|100.4|98|101.02|98.62|101.02|98.62|100.4|98|0
1651607040000|2022-05-03 19:44:00|100.4|98|100.29|97.89|100.81|98.41|100.29|97.89|0
1651607050000|2022-05-03 19:44:10|100.09|97.69|99.07|96.67|100.09|97.69|97.78|95.38|0
1651607060000|2022-05-03 19:44:20|99.17|96.77|99.78|97.38|99.78|97.38|99.17|96.77|0
1651607070000|2022-05-03 19:44:30|99.68|97.28|99.48|97.08|99.89|97.49|99.48|97.08|0
1651607080000|2022-05-03 19:44:40|99.78|97.38|99.58|97.18|99.78|97.38|99.58|97.18|0
1651607090000|2022-05-03 19:44:50|100.3|97.9|101.02|98.62|101.02|98.62|100.3|97.9|0
1651607100000|2022-05-03 19:45:00|100.4|98|100.3|97.9|100.4|98|99.99|97.59|0
1651607110000|2022-05-03 19:45:10|99.89|97.49|99.06|96.66|99.99|97.59|99.06|96.66|0
1651607120000|2022-05-03 19:45:20|99.17|96.77|99.63|97.23|99.63|97.23|99.17|96.77|0
1651607130000|2022-05-03 19:45:30|99.78|97.38|99.78|97.38|100.3|97.9|99.68|97.28|0
1651607140000|2022-05-03 19:45:40|99.58|97.18|100.4|98|100.4|98|99.58|97.18|0
1651607150000|2022-05-03 19:45:50|100.5|98.1|100.4|98|100.5|98.1|100.4|98|0
1651607160000|2022-05-03 19:46:00|99.88|97.48|100.3|97.9|100.3|97.9|99.88|97.48|0
1651607170000|2022-05-03 19:46:10|99.99|97.59|101.02|98.62|101.02|98.62|99.99|97.59|0
1651607180000|2022-05-03 19:46:20|101.23|98.83|101.12|98.72|101.64|99.24|101.12|98.72|0
1651607190000|2022-05-03 19:46:30|100.81|98.41|101.33|98.93|101.54|99.14|100.81|98.41|0
1651607200000|2022-05-03 19:46:40|101.12|98.72|101.23|98.83|101.75|99.35|101.12|98.72|0
1651607210000|2022-05-03 19:46:50|101.12|98.72|101.64|99.24|101.64|99.24|101.12|98.72|0
1651607220000|2022-05-03 19:47:00|101.44|99.04|102.79|100.39|102.79|100.39|101.44|99.04|0
1651607230000|2022-05-03 19:47:10|102.58|100.18|102.48|100.08|102.58|100.18|102.21|99.81|0
1651607240000|2022-05-03 19:47:20|102.58|100.18|103.32|100.92|103.32|100.92|102.58|100.18|0
1651607250000|2022-05-03 19:47:30|103.21|100.81|103.74|101.34|103.74|101.34|103.11|100.71|0
1651607260000|2022-05-03 19:47:40|103.84|101.44|103.53|101.13|103.84|101.44|103.53|101.13|0
1651607270000|2022-05-03 19:47:50|103.63|101.23|102.95|100.55|103.63|101.23|102.95|100.55|0
1651607280000|2022-05-03 19:48:00|102.9|100.5|103.74|101.34|103.74|101.34|102.9|100.5|0
1651607290000|2022-05-03 19:48:10|103.53|101.13|103.84|101.44|103.84|101.44|103.42|101.02|0
1651607300000|2022-05-03 19:48:20|104.05|101.65|104.16|101.76|104.16|101.76|103.95|101.55|0
1651607310000|2022-05-03 19:48:30|104.37|101.97|103.68|101.28|104.37|101.97|103.68|101.28|0
1651607320000|2022-05-03 19:48:40|103.53|101.13|103.84|101.44|104.05|101.65|103.53|101.13|0
1651607330000|2022-05-03 19:48:50|103.95|101.55|104.05|101.65|104.27|101.87|103.95|101.55|0
1651607340000|2022-05-03 19:49:00|103.95|101.55|104.16|101.76|104.27|101.87|103.95|101.55|0
1651607350000|2022-05-03 19:49:10|104.05|101.65|103.63|101.23|104.05|101.65|103.53|101.13|0
1651607360000|2022-05-03 19:49:20|103.79|101.39|103.95|101.55|103.95|101.55|103.63|101.23|0
1651607380000|2022-05-03 19:49:40|103.84|101.44|103.63|101.23|104.05|101.65|103.63|101.23|0
1651607390000|2022-05-03 19:49:50|102.37|99.97|102.06|99.66|102.37|99.97|101.95|99.55|0
1651607400000|2022-05-03 19:50:00|101.95|99.55|101.02|98.62|101.95|99.55|101.02|98.62|0
1651607410000|2022-05-03 19:50:10|101.74|99.34|100.29|97.89|101.74|99.34|100.29|97.89|0
1651607420000|2022-05-03 19:50:20|99.67|97.27|100.09|97.69|100.09|97.69|99.57|97.17|0
1651607430000|2022-05-03 19:50:30|100.6|98.2|99.88|97.48|100.71|98.31|99.67|97.27|0
1651607440000|2022-05-03 19:50:40|100.29|97.89|100.81|98.41|100.81|98.41|100.29|97.89|0
1651607450000|2022-05-03 19:50:50|101.33|98.93|102.37|99.97|102.37|99.97|101.33|98.93|0
1651607460000|2022-05-03 19:51:00|102.27|99.87|101.85|99.45|102.47|100.07|101.74|99.34|0
1651607470000|2022-05-03 19:51:10|101.12|98.72|100.39|97.99|101.12|98.72|100.39|97.99|0
1651607480000|2022-05-03 19:51:20|100.7|98.3|102.26|99.86|102.26|99.86|100.7|98.3|0
1651607490000|2022-05-03 19:51:30|103.31|100.91|104.37|101.97|104.37|101.97|103.31|100.91|0
1651607500000|2022-05-03 19:51:40|103.63|101.23|103.31|100.91|103.84|101.44|103.31|100.91|0
1651607510000|2022-05-03 19:51:50|103.1|100.7|102.58|100.18|103.1|100.7|102.58|100.18|0
1651607520000|2022-05-03 19:52:00|102.73|100.33|103.26|100.86|103.26|100.86|102.68|100.28|0
1651607530000|2022-05-03 19:52:10|103.52|101.12|103.78|101.38|103.78|101.38|103.52|101.12|0
1651607540000|2022-05-03 19:52:20|103.95|101.55|104.79|102.39|104.9|102.5|103.95|101.55|0
1651607550000|2022-05-03 19:52:30|104.58|102.18|104.9|102.5|104.9|102.5|104.58|102.18|0
1651607560000|2022-05-03 19:52:40|104.79|102.39|105.64|103.24|105.64|103.24|104.79|102.39|0
1651607570000|2022-05-03 19:52:50|105.7|103.3|106.07|103.67|106.07|103.67|105.64|103.24|0
1651607580000|2022-05-03 19:53:00|105.86|103.46|105.96|103.56|105.96|103.56|105.64|103.24|0
1651607590000|2022-05-03 19:53:10|105.86|103.46|106.18|103.78|106.18|103.78|105.86|103.46|0
1651607600000|2022-05-03 19:53:20|106.39|103.99|106.98|104.58|107.2|104.8|106.39|103.99|0
1651607610000|2022-05-03 19:53:30|106.93|104.53|106.93|104.53|107.04|104.64|106.93|104.53|0
1651607620000|2022-05-03 19:53:40|107.04|104.64|107.04|104.64|107.04|104.64|106.93|104.53|0
1651607630000|2022-05-03 19:53:50|107.25|104.85|107.47|105.07|107.47|105.07|107.04|104.64|0
1651607640000|2022-05-03 19:54:00|107.58|105.18|107.2|104.8|107.58|105.18|107.2|104.8|0
1651607650000|2022-05-03 19:54:10|107.04|104.64|107.14|104.74|107.14|104.74|107.04|104.64|0
1651607660000|2022-05-03 19:54:20|106.82|104.42|106.87|104.47|106.93|104.53|106.82|104.42|0
1651607670000|2022-05-03 19:54:30|106.61|104.21|106.39|103.99|106.61|104.21|106.07|103.67|0
1651607680000|2022-05-03 19:54:40|107.36|104.96|107.04|104.64|107.36|104.96|106.82|104.42|0
1651607690000|2022-05-03 19:54:50|107.36|104.96|106.82|104.42|107.36|104.96|106.61|104.21|0
1651607700000|2022-05-03 19:55:00|109.5|107.1|106.53|104.13|109.5|107.1|106.53|104.13|0
1651607710000|2022-05-03 19:55:10|106.7|104.3|107.23|104.83|107.45|105.05|106.7|104.3|0
1651607720000|2022-05-03 19:55:20|107.02|104.62|105.52|103.12|107.02|104.62|105.52|103.12|0
1651607730000|2022-05-03 19:55:30|105.41|103.01|105.73|103.33|105.73|103.33|105.41|103.01|0
1651607740000|2022-05-03 19:55:40|106.16|103.76|106.91|104.51|106.91|104.51|106.16|103.76|0
1651607750000|2022-05-03 19:55:50|107.23|104.83|107.34|104.94|107.45|105.05|107.23|104.83|0
1651607760000|2022-05-03 19:56:00|107.45|105.05|106.7|104.3|107.45|105.05|106.7|104.3|0
1651607770000|2022-05-03 19:56:10|106.8|104.4|106.27|103.87|106.8|104.4|106.27|103.87|0
1651607780000|2022-05-03 19:56:20|106.48|104.08|105.73|103.33|106.48|104.08|105.3|102.9|0
1651607790000|2022-05-03 19:56:30|105.83|103.43|105.62|103.22|105.83|103.43|105.41|103.01|0
1651607800000|2022-05-03 19:56:40|105.73|103.33|105.51|103.11|105.83|103.43|105.51|103.11|0
1651607810000|2022-05-03 19:56:50|105.73|103.33|105.83|103.43|105.94|103.54|105.73|103.33|0
1651607820000|2022-05-03 19:57:00|105.73|103.33|106.05|103.65|106.05|103.65|105.73|103.33|0
1651607830000|2022-05-03 19:57:10|106.26|103.86|106.16|103.76|106.37|103.97|106.16|103.76|0
1651607840000|2022-05-03 19:57:20|106.05|103.65|105.41|103.01|106.05|103.65|105.41|103.01|0
1651607850000|2022-05-03 19:57:30|105.51|103.11|105.03|102.63|105.51|103.11|104.98|102.58|0
1651607860000|2022-05-03 19:57:40|104.98|102.58|104.77|102.37|105.09|102.69|104.77|102.37|0
1651607870000|2022-05-03 19:57:50|104.98|102.58|105.41|103.01|105.41|103.01|104.98|102.58|0
1651607880000|2022-05-03 19:58:00|105.62|103.22|105.51|103.11|105.62|103.22|105.08|102.68|0
1651607890000|2022-05-03 19:58:10|105.3|102.9|105.08|102.68|105.3|102.9|104.98|102.58|0
1651607900000|2022-05-03 19:58:20|104.92|102.52|105.08|102.68|105.4|103|104.92|102.52|0
1651607910000|2022-05-03 19:58:30|104.98|102.58|105.4|103|105.4|103|104.98|102.58|0
1651607920000|2022-05-03 19:58:40|105.62|103.22|105.83|103.43|105.83|103.43|105.62|103.22|0
1651607930000|2022-05-03 19:58:50|105.73|103.33|105.51|103.11|105.83|103.43|105.51|103.11|0
1651607940000|2022-05-03 19:59:00|105.4|103|105.72|103.32|105.72|103.32|105.4|103|0
1651607950000|2022-05-03 19:59:10|105.62|103.22|105.94|103.54|105.94|103.54|105.62|103.22|0
1651607960000|2022-05-03 19:59:20|105.62|103.22|105.51|103.11|105.62|103.22|105.08|102.68|0
1651607970000|2022-05-03 19:59:30|105.4|103|105.4|103|105.4|103|104.98|102.58|0
1651607980000|2022-05-03 19:59:40|105.3|102.9|104.98|102.58|105.3|102.9|104.98|102.58|0
1651607990000|2022-05-03 19:59:50|104.55|102.15|104.23|101.83|104.55|102.15|104.13|101.73|0
1651608000000|2022-05-03 20:00:00|104.44|102.04|104.98|102.58|104.98|102.58|104.44|102.04|0
1651608010000|2022-05-03 20:00:10|104.66|102.26|105.3|102.9|105.3|102.9|104.66|102.26|0
1651608020000|2022-05-03 20:00:20|105.72|103.32|104.66|102.26|105.72|103.32|104.66|102.26|0
1651608030000|2022-05-03 20:00:30|104.87|102.47|105.08|102.68|105.19|102.79|104.87|102.47|0
1651608040000|2022-05-03 20:00:40|105.3|102.9|104.98|102.58|105.3|102.9|104.98|102.58|0
1651608050000|2022-05-03 20:00:50|104.87|102.47|105.3|102.9|105.3|102.9|104.87|102.47|0
1651608060000|2022-05-03 20:01:00|105.4|103|105.3|102.9|105.4|103|105.3|102.9|0
1651608070000|2022-05-03 20:01:10|105.19|102.79|105.19|102.79|105.29|102.89|105.08|102.68|0
1651608080000|2022-05-03 20:01:20|105.29|102.89|105.29|102.89|105.4|103|105.19|102.79|0
1651608090000|2022-05-03 20:01:30|105.19|102.79|105.4|103|105.51|103.11|105.19|102.79|0
1651608100000|2022-05-03 20:01:40|105.51|103.11|105.29|102.89|105.51|103.11|105.19|102.79|0
1651608110000|2022-05-03 20:01:50|105.4|103|104.87|102.47|105.4|103|104.87|102.47|0
1651608120000|2022-05-03 20:02:00|104.76|102.36|104.76|102.36|104.87|102.47|104.76|102.36|0
1651608130000|2022-05-03 20:02:10|104.97|102.57|105.4|103|105.4|103|104.97|102.57|0
1651608140000|2022-05-03 20:02:20|105.51|103.11|105.94|103.54|106.04|103.64|105.51|103.11|0
1651608150000|2022-05-03 20:02:30|106.04|103.64|105.83|103.43|106.04|103.64|105.83|103.43|0
1651608160000|2022-05-03 20:02:40|105.4|103|104.08|101.68|105.4|103|104.08|101.68|0
1651608170000|2022-05-03 20:02:50|104.18|101.78|104.29|101.89|104.29|101.89|104.18|101.78|0
1651608180000|2022-05-03 20:03:00|104.18|101.78|104.39|101.99|104.5|102.1|104.18|101.78|0
1651608190000|2022-05-03 20:03:10|104.34|101.94|104.5|102.1|104.5|102.1|104.29|101.89|0
1651608200000|2022-05-03 20:03:20|104.61|102.21|104.61|102.21|104.72|102.32|104.61|102.21|0
1651608210000|2022-05-03 20:03:30|104.5|102.1|104.72|102.32|104.72|102.32|104.5|102.1|0
1651608220000|2022-05-03 20:03:40|104.5|102.1|104.61|102.21|104.72|102.32|104.5|102.1|0
1651608230000|2022-05-03 20:03:50|104.82|102.42|104.61|102.21|104.82|102.42|104.61|102.21|0
1651608240000|2022-05-03 20:04:00|104.82|102.42|105.25|102.85|105.25|102.85|104.82|102.42|0
1651608250000|2022-05-03 20:04:10|105.14|102.74|105.25|102.85|105.25|102.85|105.04|102.64|0
1651608260000|2022-05-03 20:04:20|105.36|102.96|105.57|103.17|105.57|103.17|105.36|102.96|0
1651608270000|2022-05-03 20:04:30|105.47|103.07|105.68|103.28|105.68|103.28|105.47|103.07|0
1651608280000|2022-05-03 20:04:40|106.22|103.82|106.44|104.04|106.44|104.04|106.22|103.82|0
1651608290000|2022-05-03 20:04:50|106.65|104.25|106.76|104.36|106.87|104.47|106.65|104.25|0
1651608300000|2022-05-03 20:05:00|106.98|104.58|107.19|104.79|107.19|104.79|106.98|104.58|0
1651608310000|2022-05-03 20:05:10|106.98|104.58|107.09|104.69|107.3|104.9|106.98|104.58|0
1651608320000|2022-05-03 20:05:20|107.3|104.9|107.3|104.9|107.3|104.9|107.19|104.79|0
1651608330000|2022-05-03 20:05:30|107.19|104.79|107.74|105.34|107.74|105.34|107.19|104.79|0
1651608340000|2022-05-03 20:05:40|107.63|105.23|107.96|105.56|107.96|105.56|107.52|105.12|0
1651608350000|2022-05-03 20:05:50|108.17|105.77|108.5|106.1|108.5|106.1|108.17|105.77|0
1651608360000|2022-05-03 20:06:00|108.88|106.48|108.17|105.77|108.88|106.48|108.17|105.77|0
1651608370000|2022-05-03 20:06:10|108.12|105.72|108.5|106.1|108.5|106.1|108.12|105.72|0
1651608380000|2022-05-03 20:06:20|108.61|106.21|107.96|105.56|108.61|106.21|107.96|105.56|0
1651608390000|2022-05-03 20:06:30|107.74|105.34|107.96|105.56|108.06|105.66|107.74|105.34|0
1651608400000|2022-05-03 20:06:40|108.17|105.77|107.74|105.34|108.17|105.77|107.74|105.34|0
1651608410000|2022-05-03 20:06:50|107.63|105.23|107.52|105.12|107.63|105.23|107.41|105.01|0
1651608420000|2022-05-03 20:07:00|107.3|104.9|107.08|104.68|107.3|104.9|107.08|104.68|0
1651608430000|2022-05-03 20:07:10|107.41|105.01|107.14|104.74|107.41|105.01|107.14|104.74|0
1651608440000|2022-05-03 20:07:20|107.41|105.01|107.3|104.9|107.52|105.12|107.3|104.9|0
1651608450000|2022-05-03 20:07:30|107.19|104.79|106.97|104.57|107.19|104.79|106.97|104.57|0
1651608460000|2022-05-03 20:07:40|107.08|104.68|107.24|104.84|107.24|104.84|106.97|104.57|0
1651608470000|2022-05-03 20:07:50|107.41|105.01|107.08|104.68|107.41|105.01|107.08|104.68|0
1651608480000|2022-05-03 20:08:00|106.97|104.57|106.92|104.52|107.08|104.68|106.92|104.52|0
1651608490000|2022-05-03 20:08:10|106.97|104.57|106.76|104.36|106.97|104.57|106.76|104.36|0
1651608500000|2022-05-03 20:08:20|106.65|104.25|106.43|104.03|106.65|104.25|106.43|104.03|0
1651608510000|2022-05-03 20:08:30|106.54|104.14|106.65|104.25|106.76|104.36|106.54|104.14|0
1651608520000|2022-05-03 20:08:40|106.76|104.36|106.81|104.41|107.08|104.68|106.76|104.36|0
1651608530000|2022-05-03 20:08:50|106.65|104.25|106.81|104.41|106.86|104.46|106.65|104.25|0
1651608540000|2022-05-03 20:09:00|106.65|104.25|106.76|104.36|106.76|104.36|106.43|104.03|0
1651608550000|2022-05-03 20:09:10|106.65|104.25|106.54|104.14|106.65|104.25|106.37|103.97|0
1651608560000|2022-05-03 20:09:20|106.32|103.92|106.32|103.92|106.32|103.92|106.11|103.71|0
1651608570000|2022-05-03 20:09:30|106.21|103.81|106.21|103.81|106.43|104.03|106.21|103.81|0
1651608580000|2022-05-03 20:09:40|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1651608590000|2022-05-03 20:09:50|106.21|103.81|106.11|103.71|106.21|103.81|106.11|103.71|0
1651608600000|2022-05-03 20:10:00|106|103.6|106.32|103.92|106.32|103.92|105.78|103.38|0
1651608610000|2022-05-03 20:10:10|106.86|104.46|107.3|104.9|107.3|104.9|106.81|104.41|0
1651608620000|2022-05-03 20:10:20|107.08|104.68|107.95|105.55|107.95|105.55|107.08|104.68|0
1651608630000|2022-05-03 20:10:30|107.84|105.44|107.52|105.12|107.84|105.44|107.3|104.9|0
1651608640000|2022-05-03 20:10:40|107.73|105.33|108.28|105.88|108.28|105.88|107.73|105.33|0
1651608650000|2022-05-03 20:10:50|107.95|105.55|107.84|105.44|108.28|105.88|107.84|105.44|0
1651608660000|2022-05-03 20:11:00|108.06|105.66|107.73|105.33|108.06|105.66|107.73|105.33|0
1651608670000|2022-05-03 20:11:10|107.46|105.06|108.11|105.71|108.11|105.71|107.46|105.06|0
1651608680000|2022-05-03 20:11:20|107.95|105.55|107.62|105.22|108.33|105.93|107.62|105.22|0
1651608690000|2022-05-03 20:11:30|107.51|105.11|107.41|105.01|107.51|105.11|107.3|104.9|0
1651608700000|2022-05-03 20:11:40|107.73|105.33|107.51|105.11|107.73|105.33|107.51|105.11|0
1651608710000|2022-05-03 20:11:50|107.62|105.22|107.08|104.68|107.62|105.22|107.08|104.68|0
1651608720000|2022-05-03 20:12:00|107.4|105|107.57|105.17|107.57|105.17|107.19|104.79|0
1651608730000|2022-05-03 20:12:10|107.95|105.55|108.17|105.77|108.17|105.77|107.95|105.55|0
1651608740000|2022-05-03 20:12:20|107.95|105.55|108.06|105.66|108.06|105.66|107.73|105.33|0
1651608750000|2022-05-03 20:12:30|107.95|105.55|107.78|105.38|108.06|105.66|107.78|105.38|0
1651608760000|2022-05-03 20:12:40|107.95|105.55|107.73|105.33|107.95|105.55|107.62|105.22|0
1651608770000|2022-05-03 20:12:50|107.62|105.22|107.62|105.22|107.73|105.33|107.62|105.22|0
1651608780000|2022-05-03 20:13:00|107.84|105.44|107.29|104.89|107.84|105.44|106.97|104.57|0
1651608790000|2022-05-03 20:13:10|107.08|104.68|107.08|104.68|107.19|104.79|107.08|104.68|0
1651608800000|2022-05-03 20:13:20|106.86|104.46|106.86|104.46|106.86|104.46|106.75|104.35|0
1651608810000|2022-05-03 20:13:30|106.64|104.24|106.32|103.92|106.64|104.24|106.32|103.92|0
1651608820000|2022-05-03 20:13:40|106.64|104.24|106.32|103.92|106.64|104.24|106.32|103.92|0
1651608830000|2022-05-03 20:13:50|106.53|104.13|105.78|103.38|106.53|104.13|105.78|103.38|0
1651608840000|2022-05-03 20:14:00|105.56|103.16|104.92|102.52|105.56|103.16|104.92|102.52|0
1651608850000|2022-05-03 20:14:10|105.13|102.73|105.35|102.95|105.35|102.95|105.13|102.73|0
1651608860000|2022-05-03 20:14:20|105.24|102.84|104.81|102.41|105.24|102.84|104.81|102.41|0
1651608870000|2022-05-03 20:14:30|104.76|102.36|104.49|102.09|104.76|102.36|104.49|102.09|0
1651608880000|2022-05-03 20:14:40|104.6|102.2|105.02|102.62|105.02|102.62|104.6|102.2|0
1651608890000|2022-05-03 20:14:50|104.81|102.41|105.02|102.62|105.08|102.68|104.75|102.35|0
1651608910000|2022-05-03 20:15:10|105.87|103.07|105.98|103.18|105.98|103.18|105.87|103.07|0
1651608920000|2022-05-03 20:15:20|106.03|103.23|105.98|103.18|106.08|103.28|105.98|103.18|0
1651608930000|2022-05-03 20:15:30|105.44|102.64|105.81|103.01|105.81|103.01|105.44|102.64|0
1651608940000|2022-05-03 20:15:40|105.71|102.91|105.33|102.53|105.71|102.91|105.33|102.53|0
1651608950000|2022-05-03 20:15:50|105.12|102.32|105.01|102.21|105.12|102.32|105.01|102.21|0
1651608960000|2022-05-03 20:16:00|104.9|102.1|105.12|102.32|105.12|102.32|104.69|101.89|0
1651608970000|2022-05-03 20:16:10|105.33|102.53|105.06|102.26|105.33|102.53|104.9|102.1|0
1651608980000|2022-05-03 20:16:20|105.33|102.53|105.7|102.9|105.7|102.9|105.33|102.53|0
1651608990000|2022-05-03 20:16:30|105.65|102.85|105.87|103.07|105.87|103.07|105.65|102.85|0
1651609000000|2022-05-03 20:16:40|106.19|103.39|106.3|103.5|106.3|103.5|106.19|103.39|0
1651609010000|2022-05-03 20:16:50|106.19|103.39|106.19|103.39|106.3|103.5|106.19|103.39|0
1651609020000|2022-05-03 20:17:00|106.3|103.5|106.03|103.23|106.3|103.5|106.03|103.23|0
1651609030000|2022-05-03 20:17:10|106.19|103.39|105.54|102.74|106.19|103.39|105.54|102.74|0
1651609040000|2022-05-03 20:17:20|105.65|102.85|105.76|102.96|105.76|102.96|105.65|102.85|0
1651609050000|2022-05-03 20:17:30|105.81|103.01|105.65|102.85|105.81|103.01|105.65|102.85|0
1651609060000|2022-05-03 20:17:40|105.7|102.9|105.76|102.96|105.87|103.07|105.7|102.9|0
1651609070000|2022-05-03 20:17:50|105.7|102.9|105.76|102.96|105.76|102.96|105.7|102.9|0
1651609080000|2022-05-03 20:18:00|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651609090000|2022-05-03 20:18:10|105.54|102.74|105.49|102.69|105.54|102.74|105.49|102.69|0
1651609100000|2022-05-03 20:18:20|105.65|102.85|105.87|103.07|105.87|103.07|105.65|102.85|0
1651609110000|2022-05-03 20:18:30|105.81|103.01|106.03|103.23|106.03|103.23|105.81|103.01|0
1651609120000|2022-05-03 20:18:40|105.97|103.17|105.65|102.85|105.97|103.17|105.59|102.79|0
1651609130000|2022-05-03 20:18:50|105.59|102.79|105.7|102.9|105.7|102.9|105.59|102.79|0
1651609140000|2022-05-03 20:19:00|105.49|102.69|105.65|102.85|105.76|102.96|105.49|102.69|0
1651609150000|2022-05-03 20:19:10|105.49|102.69|105.54|102.74|105.54|102.74|105.43|102.63|0
1651609160000|2022-05-03 20:19:20|105.27|102.47|105.11|102.31|105.27|102.47|105.11|102.31|0
1651609170000|2022-05-03 20:19:30|105.33|102.53|105.49|102.69|105.49|102.69|105.33|102.53|0
1651609180000|2022-05-03 20:19:40|105.43|102.63|105.38|102.58|105.43|102.63|105.38|102.58|0
1651609190000|2022-05-03 20:19:50|105.54|102.74|105.38|102.58|105.54|102.74|105.38|102.58|0
1651609200000|2022-05-03 20:20:00|105.33|102.53|105.43|102.63|105.43|102.63|105.33|102.53|0
1651609210000|2022-05-03 20:20:10|105.33|102.53|105.22|102.42|105.33|102.53|105.22|102.42|0
1651609220000|2022-05-03 20:20:20|105|102.2|105.16|102.36|105.16|102.36|104.9|102.1|0
1651609230000|2022-05-03 20:20:30|105.22|102.42|105.16|102.36|105.33|102.53|105.16|102.36|0
1651609240000|2022-05-03 20:20:40|105.06|102.26|105.33|102.53|105.43|102.63|105.06|102.26|0
1651609250000|2022-05-03 20:20:50|105.38|102.58|105.38|102.58|105.38|102.58|105.27|102.47|0
1651609260000|2022-05-03 20:21:00|105.43|102.63|104.95|102.15|105.43|102.63|104.95|102.15|0
1651609270000|2022-05-03 20:21:10|104.84|102.04|105|102.2|105|102.2|104.84|102.04|0
1651609280000|2022-05-03 20:21:20|105.06|102.26|105.16|102.36|105.22|102.42|105.06|102.26|0
1651609290000|2022-05-03 20:21:30|105.22|102.42|105.22|102.42|105.22|102.42|105.16|102.36|0
1651609300000|2022-05-03 20:21:40|105.27|102.47|105.27|102.47|105.32|102.52|105.27|102.47|0
1651609310000|2022-05-03 20:21:50|104.9|102.1|105.16|102.36|105.16|102.36|104.9|102.1|0
1651609320000|2022-05-03 20:22:00|105.11|102.31|104.73|101.93|105.11|102.31|104.73|101.93|0
1651609330000|2022-05-03 20:22:10|104.68|101.88|104.15|101.35|104.68|101.88|104.15|101.35|0
1651609340000|2022-05-03 20:22:20|104.41|101.61|104.15|101.35|104.41|101.61|104.15|101.35|0
1651609350000|2022-05-03 20:22:30|104.04|101.24|104.15|101.35|104.15|101.35|104.04|101.24|0
1651609360000|2022-05-03 20:22:40|104.09|101.29|104.15|101.35|104.25|101.45|104.09|101.29|0
1651609370000|2022-05-03 20:22:50|104.25|101.45|103.99|101.19|104.25|101.45|103.99|101.19|0
1651609380000|2022-05-03 20:23:00|104.04|101.24|104.09|101.29|104.09|101.29|103.83|101.03|0
1651609390000|2022-05-03 20:23:10|103.99|101.19|103.72|100.92|103.99|101.19|103.72|100.92|0
1651609410000|2022-05-03 20:23:30|103.83|101.03|103.61|100.81|103.83|101.03|103.61|100.81|0
1651609420000|2022-05-03 20:23:40|103.56|100.76|103.83|101.03|103.83|101.03|103.4|100.6|0
1651609430000|2022-05-03 20:23:50|103.67|100.87|104.15|101.35|104.15|101.35|103.67|100.87|0
1651609440000|2022-05-03 20:24:00|104.04|101.24|104.15|101.35|104.15|101.35|104.04|101.24|0
1651609450000|2022-05-03 20:24:10|104.04|101.24|103.93|101.13|104.04|101.24|103.93|101.13|0
1651609460000|2022-05-03 20:24:20|104.04|101.24|103.88|101.08|104.04|101.24|103.88|101.08|0
1651609470000|2022-05-03 20:24:30|103.98|101.18|104.15|101.35|104.2|101.4|103.98|101.18|0
1651609480000|2022-05-03 20:24:40|104.25|101.45|104.04|101.24|104.25|101.45|104.04|101.24|0
1651609490000|2022-05-03 20:24:50|104.15|101.35|104.15|101.35|104.25|101.45|104.15|101.35|0
1651609500000|2022-05-03 20:25:00|104.09|101.29|103.98|101.18|104.09|101.29|103.98|101.18|0
1651609510000|2022-05-03 20:25:10|103.93|101.13|104.09|101.29|104.09|101.29|103.93|101.13|0
1651609520000|2022-05-03 20:25:20|104.04|101.24|104.14|101.34|104.14|101.34|104.04|101.24|0
1651609530000|2022-05-03 20:25:30|104.2|101.4|104.2|101.4|104.25|101.45|104.2|101.4|0
1651609540000|2022-05-03 20:25:40|104.25|101.45|104.2|101.4|104.3|101.5|104.2|101.4|0
1651609550000|2022-05-03 20:25:50|104.36|101.56|104.3|101.5|104.36|101.56|104.2|101.4|0
1651609560000|2022-05-03 20:26:00|104.41|101.61|104.46|101.66|104.52|101.72|104.41|101.61|0
1651609570000|2022-05-03 20:26:10|104.57|101.77|104.46|101.66|104.57|101.77|104.25|101.45|0
1651609580000|2022-05-03 20:26:20|104.36|101.56|104.41|101.61|104.41|101.61|104.36|101.56|0
1651609590000|2022-05-03 20:26:30|104.3|101.5|104.62|101.82|104.62|101.82|104.3|101.5|0
1651609600000|2022-05-03 20:26:40|104.57|101.77|104.68|101.88|104.68|101.88|104.57|101.77|0
1651609610000|2022-05-03 20:26:50|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1651609620000|2022-05-03 20:27:00|104.51|101.71|104.46|101.66|104.57|101.77|104.46|101.66|0
1651609640000|2022-05-03 20:27:20|104.68|101.88|104.78|101.98|104.83|102.03|104.68|101.88|0
1651609650000|2022-05-03 20:27:30|104.89|102.09|104.89|102.09|105|102.2|104.89|102.09|0
1651609660000|2022-05-03 20:27:40|104.57|101.77|104.57|101.77|104.62|101.82|104.57|101.77|0
1651609670000|2022-05-03 20:27:50|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1651609680000|2022-05-03 20:28:00|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1651609690000|2022-05-03 20:28:10|104.36|101.56|104.51|101.71|104.51|101.71|104.36|101.56|0
1651609700000|2022-05-03 20:28:20|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1651609710000|2022-05-03 20:28:30|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1651609720000|2022-05-03 20:28:40|104.78|101.98|104.67|101.87|104.78|101.98|104.67|101.87|0
1651609730000|2022-05-03 20:28:50|104.73|101.93|104.73|101.93|104.83|102.03|104.67|101.87|0
1651609740000|2022-05-03 20:29:00|104.67|101.87|104.46|101.66|104.67|101.87|104.46|101.66|0
1651609750000|2022-05-03 20:29:10|104.62|101.82|104.51|101.71|104.62|101.82|104.51|101.71|0
1651609760000|2022-05-03 20:29:20|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1651609770000|2022-05-03 20:29:30|104.46|101.66|104.73|101.93|104.73|101.93|104.46|101.66|0
1651609780000|2022-05-03 20:29:40|104.25|101.45|104.35|101.55|104.4|101.6|104.25|101.45|0
1651609790000|2022-05-03 20:29:50|104.4|101.6|104.46|101.66|104.46|101.66|104.4|101.6|0
1651609800000|2022-05-03 20:30:00|104.35|101.55|104.67|101.87|104.67|101.87|104.35|101.55|0
1651609810000|2022-05-03 20:30:10|104.78|101.98|104.89|102.09|104.89|102.09|104.78|101.98|0
1651609820000|2022-05-03 20:30:20|104.78|101.98|104.78|101.98|104.78|101.98|104.78|101.98|0
1651609830000|2022-05-03 20:30:30|104.89|102.09|104.83|102.03|104.89|102.09|104.83|102.03|0
1651609840000|2022-05-03 20:30:40|104.78|101.98|104.72|101.92|104.78|101.98|104.67|101.87|0
1651609850000|2022-05-03 20:30:50|104.78|101.98|104.89|102.09|104.89|102.09|104.78|101.98|0
1651609860000|2022-05-03 20:31:00|104.83|102.03|104.94|102.14|104.94|102.14|104.83|102.03|0
1651609870000|2022-05-03 20:31:10|104.89|102.09|104.99|102.19|104.99|102.19|104.89|102.09|0
1651609890000|2022-05-03 20:31:30|104.67|101.87|104.67|101.87|104.67|101.87|104.67|101.87|0
1651609900000|2022-05-03 20:31:40|104.57|101.77|104.67|101.87|104.67|101.87|104.51|101.71|0
1651609910000|2022-05-03 20:31:50|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1651609920000|2022-05-03 20:32:00|104.67|101.87|104.67|101.87|104.67|101.87|104.67|101.87|0
1651609930000|2022-05-03 20:32:10|104.72|101.92|104.67|101.87|104.72|101.92|104.67|101.87|0
1651609940000|2022-05-03 20:32:20|104.62|101.82|104.56|101.76|104.62|101.82|104.56|101.76|0
1651609950000|2022-05-03 20:32:30|104.67|101.87|104.67|101.87|104.67|101.87|104.67|101.87|0
1651609960000|2022-05-03 20:32:40|104.03|101.23|104.14|101.34|104.14|101.34|104.03|101.23|0
1651609970000|2022-05-03 20:32:50|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1651609980000|2022-05-03 20:33:00|103.92|101.12|104.19|101.39|104.19|101.39|103.92|101.12|0
1651609990000|2022-05-03 20:33:10|104.24|101.44|104.03|101.23|104.29|101.49|104.03|101.23|0
1651610000000|2022-05-03 20:33:20|104.19|101.39|104.03|101.23|104.19|101.39|104.03|101.23|0
1651610010000|2022-05-03 20:33:30|103.97|101.17|103.97|101.17|103.97|101.17|103.97|101.17|0
1651610020000|2022-05-03 20:33:40|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1651610030000|2022-05-03 20:33:50|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1651610040000|2022-05-03 20:34:00|104.14|101.34|103.97|101.17|104.14|101.34|103.97|101.17|0
1651610050000|2022-05-03 20:34:10|104.03|101.23|104.03|101.23|104.03|101.23|103.97|101.17|0
1651610060000|2022-05-03 20:34:20|103.71|100.91|103.55|100.75|103.71|100.91|103.44|100.64|0
1651610070000|2022-05-03 20:34:30|103.39|100.59|103.39|100.59|103.39|100.59|103.29|100.49|0
1651610080000|2022-05-03 20:34:40|103.6|100.8|104.14|101.34|104.35|101.55|103.6|100.8|0
1651610090000|2022-05-03 20:34:50|104.13|101.33|104.08|101.28|104.19|101.39|104.08|101.28|0
1651610100000|2022-05-03 20:35:00|104.03|101.23|104.03|101.23|104.08|101.28|104.03|101.23|0
1651610110000|2022-05-03 20:35:10|104.19|101.39|104.19|101.39|104.19|101.39|104.08|101.28|0
1651610120000|2022-05-03 20:35:20|104.03|101.23|103.97|101.17|104.03|101.23|103.92|101.12|0
1651610130000|2022-05-03 20:35:30|104.13|101.33|103.97|101.17|104.13|101.33|103.97|101.17|0
1651610140000|2022-05-03 20:35:40|104.13|101.33|104.08|101.28|104.13|101.33|104.08|101.28|0
1651610150000|2022-05-03 20:35:50|104.13|101.33|104.03|101.23|104.13|101.33|104.03|101.23|0
1651610160000|2022-05-03 20:36:00|104.13|101.33|104.24|101.44|104.24|101.44|104.13|101.33|0
1651610170000|2022-05-03 20:36:10|104.29|101.49|104.18|101.38|104.29|101.49|104.18|101.38|0
1651610180000|2022-05-03 20:36:20|104.24|101.44|104.13|101.33|104.24|101.44|104.08|101.28|0
1651610190000|2022-05-03 20:36:30|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1651610200000|2022-05-03 20:36:40|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1651610210000|2022-05-03 20:36:50|104.18|101.38|104.29|101.49|104.29|101.49|104.18|101.38|0
1651610220000|2022-05-03 20:37:00|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1651610230000|2022-05-03 20:37:10|104.45|101.65|104.24|101.44|104.45|101.65|104.24|101.44|0
1651610240000|2022-05-03 20:37:20|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1651610250000|2022-05-03 20:37:30|104.03|101.23|104.29|101.49|104.29|101.49|104.03|101.23|0
1651610260000|2022-05-03 20:37:40|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1651610270000|2022-05-03 20:37:50|104.4|101.6|104.29|101.49|104.4|101.6|104.29|101.49|0
1651610280000|2022-05-03 20:38:00|104.03|101.23|103.92|101.12|104.03|101.23|103.92|101.12|0
1651610290000|2022-05-03 20:38:10|103.81|101.01|103.86|101.06|103.86|101.06|103.81|101.01|0
1651610300000|2022-05-03 20:38:20|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1651610310000|2022-05-03 20:38:30|103.86|101.06|103.92|101.12|103.92|101.12|103.86|101.06|0
1651610320000|2022-05-03 20:38:40|103.97|101.17|103.97|101.17|103.97|101.17|103.97|101.17|0
1651610330000|2022-05-03 20:38:50|104.24|101.44|104.13|101.33|104.24|101.44|104.13|101.33|0
1651610340000|2022-05-03 20:39:00|104.24|101.44|104.13|101.33|104.24|101.44|104.13|101.33|0
1651610350000|2022-05-03 20:39:10|104.08|101.28|104.02|101.22|104.08|101.28|104.02|101.22|0
1651610360000|2022-05-03 20:39:20|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1651610370000|2022-05-03 20:39:30|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1651610400000|2022-05-03 20:40:00|104.07|101.27|104.13|101.33|104.13|101.33|104.07|101.27|0
1651610410000|2022-05-03 20:40:10|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1651610420000|2022-05-03 20:40:20|104.13|101.33|104.18|101.38|104.18|101.38|104.13|101.33|0
1651610430000|2022-05-03 20:40:30|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1651610440000|2022-05-03 20:40:40|104.29|101.49|104.39|101.59|104.39|101.59|104.29|101.49|0
1651610450000|2022-05-03 20:40:50|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1651610460000|2022-05-03 20:41:00|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1651610470000|2022-05-03 20:41:10|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1651610480000|2022-05-03 20:41:20|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1651610490000|2022-05-03 20:41:30|104.5|101.7|104.66|101.86|104.66|101.86|104.5|101.7|0
1651610500000|2022-05-03 20:41:40|104.61|101.81|104.55|101.75|104.61|101.81|104.5|101.7|0
1651610510000|2022-05-03 20:41:50|104.45|101.65|104.45|101.65|104.5|101.7|104.45|101.65|0
1651610530000|2022-05-03 20:42:10|104.55|101.75|104.28|101.48|104.61|101.81|104.28|101.48|0
1651610540000|2022-05-03 20:42:20|104.23|101.43|104.23|101.43|104.23|101.43|104.13|101.33|0
1651610560000|2022-05-03 20:42:40|104.07|101.27|104.28|101.48|104.28|101.48|104.07|101.27|0
1651610570000|2022-05-03 20:42:50|104.34|101.54|104.13|101.33|104.34|101.54|104.13|101.33|0
1651610580000|2022-05-03 20:43:00|104.18|101.38|104.23|101.43|104.23|101.43|104.18|101.38|0
1651610590000|2022-05-03 20:43:10|104.28|101.48|104.23|101.43|104.28|101.48|104.23|101.43|0
1651610600000|2022-05-03 20:43:20|104.18|101.38|104.13|101.33|104.18|101.38|104.13|101.33|0
1651610610000|2022-05-03 20:43:30|104.23|101.43|104.23|101.43|104.23|101.43|104.23|101.43|0
1651610620000|2022-05-03 20:43:40|104.18|101.38|104.13|101.33|104.18|101.38|104.13|101.33|0
1651610630000|2022-05-03 20:43:50|104.23|101.43|104.18|101.38|104.23|101.43|104.18|101.38|0
1651610640000|2022-05-03 20:44:00|103.86|101.06|104.28|101.48|104.39|101.59|103.86|101.06|0
1651610650000|2022-05-03 20:44:10|104.23|101.43|104.13|101.33|104.23|101.43|104.13|101.33|0
1651610660000|2022-05-03 20:44:20|104.12|101.32|104.28|101.48|104.28|101.48|104.12|101.32|0
1651610670000|2022-05-03 20:44:30|104.23|101.43|104.23|101.43|104.23|101.43|104.23|101.43|0
1651610680000|2022-05-03 20:44:40|104.28|101.48|104.34|101.54|104.34|101.54|104.12|101.32|0
1651610690000|2022-05-03 20:44:50|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1651610700000|2022-05-03 20:45:00|104.44|101.64|104.18|101.38|104.44|101.64|104.12|101.32|0
1651610710000|2022-05-03 20:45:10|104.12|101.32|104.23|101.43|104.23|101.43|104.12|101.32|0
1651610720000|2022-05-03 20:45:20|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1651610730000|2022-05-03 20:45:30|103.86|101.06|103.91|101.11|103.91|101.11|103.86|101.06|0
1651610740000|2022-05-03 20:45:40|103.86|101.06|104.34|101.54|104.34|101.54|103.86|101.06|0
1651610750000|2022-05-03 20:45:50|104.28|101.48|104.39|101.59|104.39|101.59|104.28|101.48|0
1651610760000|2022-05-03 20:46:00|104.44|101.64|104.49|101.69|104.49|101.69|104.44|101.64|0
1651610770000|2022-05-03 20:46:10|104.55|101.75|104.49|101.69|104.55|101.75|104.49|101.69|0
1651610780000|2022-05-03 20:46:20|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1651610790000|2022-05-03 20:46:30|104.49|101.69|104.39|101.59|104.6|101.8|104.39|101.59|0
1651610810000|2022-05-03 20:46:50|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1651610820000|2022-05-03 20:47:00|104.28|101.48|104.49|101.69|104.49|101.69|104.28|101.48|0
1651610830000|2022-05-03 20:47:10|104.87|102.07|104.98|102.18|104.98|102.18|104.76|101.96|0
1651610840000|2022-05-03 20:47:20|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1651610860000|2022-05-03 20:47:40|104.87|102.07|104.87|102.07|104.87|102.07|104.87|102.07|0
1651610870000|2022-05-03 20:47:50|104.92|102.12|104.87|102.07|104.92|102.12|104.87|102.07|0
1651610880000|2022-05-03 20:48:00|104.92|102.12|104.98|102.18|104.98|102.18|104.92|102.12|0
1651610890000|2022-05-03 20:48:10|104.87|102.07|104.87|102.07|104.87|102.07|104.87|102.07|0
1651610900000|2022-05-03 20:48:20|105.03|102.23|104.98|102.18|105.03|102.23|104.98|102.18|0
1651610920000|2022-05-03 20:48:40|104.92|102.12|104.71|101.91|105.03|102.23|104.65|101.85|0
1651610930000|2022-05-03 20:48:50|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1651610940000|2022-05-03 20:49:00|104.33|101.53|104.28|101.48|104.38|101.58|104.28|101.48|0
1651610950000|2022-05-03 20:49:10|104.33|101.53|104.44|101.64|104.44|101.64|104.06|101.26|0
1651610960000|2022-05-03 20:49:20|104.33|101.53|104.23|101.43|104.33|101.53|104.23|101.43|0
1651610970000|2022-05-03 20:49:30|104.17|101.37|104.12|101.32|104.17|101.37|104.12|101.32|0
1651610980000|2022-05-03 20:49:40|104.23|101.43|104.01|101.21|104.23|101.43|104.01|101.21|0
1651610990000|2022-05-03 20:49:50|104.06|101.26|104.01|101.21|104.06|101.26|104.01|101.21|0
1651611000000|2022-05-03 20:50:00|104.12|101.32|104.12|101.32|104.23|101.43|104.12|101.32|0
1651611010000|2022-05-03 20:50:10|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1651611020000|2022-05-03 20:50:20|104.06|101.26|104.01|101.21|104.06|101.26|104.01|101.21|0
1651611040000|2022-05-03 20:50:40|104.22|101.42|104.01|101.21|104.22|101.42|104.01|101.21|0
1651611080000|2022-05-03 20:51:20|104.12|101.32|104.33|101.53|104.33|101.53|104.12|101.32|0
1651611090000|2022-05-03 20:51:30|104.22|101.42|104.28|101.48|104.28|101.48|104.22|101.42|0
1651611100000|2022-05-03 20:51:40|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1651611120000|2022-05-03 20:52:00|104.33|101.53|104.38|101.58|104.38|101.58|104.33|101.53|0
1651611130000|2022-05-03 20:52:10|104.44|101.64|104.38|101.58|104.44|101.64|104.38|101.58|0
1651611140000|2022-05-03 20:52:20|104.44|101.64|104.49|101.69|104.49|101.69|104.44|101.64|0
1651611170000|2022-05-03 20:52:50|104.33|101.53|104.27|101.47|104.33|101.53|104.27|101.47|0
1651611180000|2022-05-03 20:53:00|104.22|101.42|104.01|101.21|104.22|101.42|104.01|101.21|0
1651611190000|2022-05-03 20:53:10|103.95|101.15|104.01|101.21|104.01|101.21|103.95|101.15|0
1651611200000|2022-05-03 20:53:20|104.06|101.26|103.9|101.1|104.06|101.26|103.9|101.1|0
1651611210000|2022-05-03 20:53:30|103.95|101.15|104.06|101.26|104.06|101.26|103.95|101.15|0
1651611220000|2022-05-03 20:53:40|104.01|101.21|103.9|101.1|104.01|101.21|103.8|101|0
1651611230000|2022-05-03 20:53:50|104.01|101.21|104.06|101.26|104.06|101.26|104.01|101.21|0
1651611240000|2022-05-03 20:54:00|104.22|101.42|104.11|101.31|104.22|101.42|104.11|101.31|0
1651611250000|2022-05-03 20:54:10|104.06|101.26|104.01|101.21|104.06|101.26|104.01|101.21|0
1651611260000|2022-05-03 20:54:20|104.33|101.53|104.22|101.42|104.33|101.53|104.22|101.42|0
1651611270000|2022-05-03 20:54:30|104.17|101.37|104.11|101.31|104.17|101.37|104.11|101.31|0
1651611280000|2022-05-03 20:54:40|104.01|101.21|104.06|101.26|104.06|101.26|104.01|101.21|0
1651611290000|2022-05-03 20:54:50|104.01|101.21|104.06|101.26|104.06|101.26|104.01|101.21|0
1651611300000|2022-05-03 20:55:00|104.22|101.42|104.54|101.74|104.54|101.74|104.22|101.42|0
1651611310000|2022-05-03 20:55:10|104.48|101.68|105.08|102.28|105.08|102.28|104.48|101.68|0
1651611320000|2022-05-03 20:55:20|105.18|102.38|104.97|102.17|105.18|102.38|104.97|102.17|0
1651611330000|2022-05-03 20:55:30|104.81|102.01|104.75|101.95|104.81|102.01|104.75|101.95|0
1651611340000|2022-05-03 20:55:40|104.8|102|104.97|102.17|104.97|102.17|104.8|102|0
1651611350000|2022-05-03 20:55:50|105.07|102.27|105.02|102.22|105.07|102.27|105.02|102.22|0
1651611360000|2022-05-03 20:56:00|104.97|102.17|105.07|102.27|105.13|102.33|104.97|102.17|0
1651611370000|2022-05-03 20:56:10|105.13|102.33|105.13|102.33|105.13|102.33|105.13|102.33|0
1651611380000|2022-05-03 20:56:20|104.97|102.17|104.86|102.06|104.97|102.17|104.86|102.06|0
1651611390000|2022-05-03 20:56:30|104.91|102.11|104.91|102.11|104.91|102.11|104.91|102.11|0
1651611400000|2022-05-03 20:56:40|104.86|102.06|105.29|102.49|105.4|102.6|104.86|102.06|0
1651611420000|2022-05-03 20:57:00|105.18|102.38|105.07|102.27|105.18|102.38|105.07|102.27|0
1651611430000|2022-05-03 20:57:10|105.18|102.38|105.07|102.27|105.18|102.38|105.07|102.27|0
1651611440000|2022-05-03 20:57:20|105.12|102.32|105.18|102.38|105.18|102.38|105.12|102.32|0
1651611450000|2022-05-03 20:57:30|105.29|102.49|105.18|102.38|105.29|102.49|105.18|102.38|0
1651611460000|2022-05-03 20:57:40|105.07|102.27|105.18|102.38|105.18|102.38|105.07|102.27|0
1651611470000|2022-05-03 20:57:50|105.29|102.49|105.02|102.22|105.29|102.49|105.02|102.22|0
1651611480000|2022-05-03 20:58:00|105.07|102.27|105.55|102.75|105.61|102.81|105.07|102.27|0
1651611490000|2022-05-03 20:58:10|105.45|102.65|105.5|102.7|105.55|102.75|105.45|102.65|0
1651611500000|2022-05-03 20:58:20|105.61|102.81|105.55|102.75|105.61|102.81|105.5|102.7|0
1651611510000|2022-05-03 20:58:30|105.45|102.65|105.5|102.7|105.5|102.7|105.45|102.65|0
1651611530000|2022-05-03 20:58:50|105.44|102.64|105.39|102.59|105.44|102.64|105.39|102.59|0
1651611540000|2022-05-03 20:59:00|105.44|102.64|105.44|102.64|105.5|102.7|105.44|102.64|0
1651611550000|2022-05-03 20:59:10|105.5|102.7|105.5|102.7|105.5|102.7|105.5|102.7|0
1651611570000|2022-05-03 20:59:30|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651611580000|2022-05-03 20:59:40|105.5|102.7|105.5|102.7|105.5|102.7|105.5|102.7|0
1651611590000|2022-05-03 20:59:50|105.44|102.64|105.55|102.75|105.55|102.75|105.44|102.64|0
1651611600000|2022-05-03 21:00:00|105.53|102.73|105.36|102.56|105.53|102.73|105.35|102.55|0
1651611610000|2022-05-03 21:00:10|105.44|102.64|105.28|102.48|105.46|102.66|105.28|102.48|0
1651611620000|2022-05-03 21:00:20|105.35|102.55|105.5|102.7|105.5|102.7|105.35|102.55|0
1651611630000|2022-05-03 21:00:30|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1651611640000|2022-05-03 21:00:40|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651611680000|2022-05-03 21:01:20|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1651611690000|2022-05-03 21:01:30|105.44|102.64|105.48|102.68|105.48|102.68|105.44|102.64|0
1651611700000|2022-05-03 21:01:40|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1651611710000|2022-05-03 21:01:50|105.53|102.73|105.52|102.72|105.53|102.73|105.52|102.72|0
1651611730000|2022-05-03 21:02:10|105.5|102.7|105.5|102.7|105.5|102.7|105.5|102.7|0
1651611750000|2022-05-03 21:02:30|105.55|102.75|105.57|102.77|105.57|102.77|105.55|102.75|0
1651611760000|2022-05-03 21:02:40|105.58|102.78|105.61|102.81|105.61|102.81|105.58|102.78|0
1651611840000|2022-05-03 21:04:00|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651611860000|2022-05-03 21:04:20|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1651611870000|2022-05-03 21:04:30|105.71|102.91|105.71|102.91|105.71|102.91|105.71|102.91|0
1651611890000|2022-05-03 21:04:50|105.75|102.95|105.75|102.95|105.75|102.95|105.75|102.95|0
1651611900000|2022-05-03 21:05:00|105.84|103.04|105.86|103.06|105.86|103.06|105.83|103.03|0
1651611910000|2022-05-03 21:05:10|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651611920000|2022-05-03 21:05:20|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651611930000|2022-05-03 21:05:30|105.88|103.08|105.89|103.09|105.89|103.09|105.88|103.08|0
1651611940000|2022-05-03 21:05:40|105.88|103.08|105.86|103.06|105.88|103.08|105.86|103.06|0
1651611960000|2022-05-03 21:06:00|105.83|103.03|105.92|103.12|105.92|103.12|105.83|103.03|0
1651611970000|2022-05-03 21:06:10|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651611980000|2022-05-03 21:06:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651612030000|2022-05-03 21:07:10|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651612040000|2022-05-03 21:07:20|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651612050000|2022-05-03 21:07:30|105.78|102.98|105.78|102.98|105.78|102.98|105.78|102.98|0
1651612070000|2022-05-03 21:07:50|105.7|102.9|105.86|103.06|105.86|103.06|105.7|102.9|0
1651612080000|2022-05-03 21:08:00|105.84|103.04|105.76|102.96|105.84|103.04|105.76|102.96|0
1651612090000|2022-05-03 21:08:10|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651612110000|2022-05-03 21:08:30|105.89|103.09|105.92|103.12|105.92|103.12|105.89|103.09|0
1651612120000|2022-05-03 21:08:40|105.95|103.15|106.03|103.23|106.03|103.23|105.95|103.15|0
1651612130000|2022-05-03 21:08:50|106.12|103.32|106.05|103.25|106.12|103.32|106.05|103.25|0
1651612140000|2022-05-03 21:09:00|106|103.2|106.08|103.28|106.08|103.28|106|103.2|0
1651612150000|2022-05-03 21:09:10|106.05|103.25|106.05|103.25|106.05|103.25|106.05|103.25|0
1651612160000|2022-05-03 21:09:20|106.06|103.26|105.98|103.18|106.06|103.26|105.98|103.18|0
1651612170000|2022-05-03 21:09:30|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651612190000|2022-05-03 21:09:50|106.14|103.34|106.14|103.34|106.14|103.34|106.14|103.34|0
1651612220000|2022-05-03 21:10:20|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1651612240000|2022-05-03 21:10:40|106.04|103.24|106.03|103.23|106.04|103.24|106.03|103.23|0
1651612250000|2022-05-03 21:10:50|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651612260000|2022-05-03 21:11:00|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651612270000|2022-05-03 21:11:10|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651612310000|2022-05-03 21:11:50|105.92|103.12|105.95|103.15|105.95|103.15|105.92|103.12|0
1651612320000|2022-05-03 21:12:00|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651612330000|2022-05-03 21:12:10|106.01|103.21|105.96|103.16|106.01|103.21|105.95|103.15|0
1651612340000|2022-05-03 21:12:20|105.92|103.12|105.96|103.16|105.96|103.16|105.92|103.12|0
1651612390000|2022-05-03 21:13:10|105.85|103.05|105.96|103.16|105.96|103.16|105.85|103.05|0
1651612440000|2022-05-03 21:14:00|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651612460000|2022-05-03 21:14:20|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1651612490000|2022-05-03 21:14:50|105.93|103.13|105.94|103.14|105.94|103.14|105.93|103.13|0
1651612660000|2022-05-03 21:17:40|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1651612670000|2022-05-03 21:17:50|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1651612690000|2022-05-03 21:18:10|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651612720000|2022-05-03 21:18:40|105.94|103.14|106|103.2|106|103.2|105.94|103.14|0
1651612740000|2022-05-03 21:19:00|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1651612860000|2022-05-03 21:21:00|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651612890000|2022-05-03 21:21:30|105.89|103.09|105.94|103.14|105.94|103.14|105.89|103.09|0
1651612910000|2022-05-03 21:21:50|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651612930000|2022-05-03 21:22:10|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1651612940000|2022-05-03 21:22:20|105.97|103.17|105.98|103.18|105.98|103.18|105.97|103.17|0
1651612980000|2022-05-03 21:23:00|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651612990000|2022-05-03 21:23:10|106.05|103.25|106.05|103.25|106.05|103.25|106.05|103.25|0
1651613000000|2022-05-03 21:23:20|106.01|103.21|106.05|103.25|106.05|103.25|105.94|103.14|0
1651613010000|2022-05-03 21:23:30|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651613030000|2022-05-03 21:23:50|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651613040000|2022-05-03 21:24:00|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651613060000|2022-05-03 21:24:20|106.01|103.21|105.98|103.18|106.01|103.21|105.98|103.18|0
1651613070000|2022-05-03 21:24:30|106|103.2|106|103.2|106|103.2|106|103.2|0
1651613110000|2022-05-03 21:25:10|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651613150000|2022-05-03 21:25:50|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651613260000|2022-05-03 21:27:40|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651613300000|2022-05-03 21:28:20|105.93|103.13|105.93|103.13|105.93|103.13|105.93|103.13|0
1651613330000|2022-05-03 21:28:50|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1651613420000|2022-05-03 21:30:20|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651613470000|2022-05-03 21:31:10|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651613480000|2022-05-03 21:31:20|105.88|103.08|105.91|103.11|105.91|103.11|105.88|103.08|0
1651613500000|2022-05-03 21:31:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651613570000|2022-05-03 21:32:50|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1651613580000|2022-05-03 21:33:00|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651613600000|2022-05-03 21:33:20|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1651613630000|2022-05-03 21:33:50|105.83|103.03|105.83|103.03|105.85|103.05|105.83|103.03|0
1651613740000|2022-05-03 21:35:40|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651613840000|2022-05-03 21:37:20|105.84|103.04|105.84|103.04|105.84|103.04|105.84|103.04|0
1651613860000|2022-05-03 21:37:40|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651613900000|2022-05-03 21:38:20|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1651613950000|2022-05-03 21:39:10|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651614070000|2022-05-03 21:41:10|106.07|103.27|106.06|103.26|106.07|103.27|106.06|103.26|0
1651614080000|2022-05-03 21:41:20|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651614120000|2022-05-03 21:42:00|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1651614130000|2022-05-03 21:42:10|106.26|103.46|105.87|103.07|106.26|103.46|105.87|103.07|0
1651614140000|2022-05-03 21:42:20|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651614150000|2022-05-03 21:42:30|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1651614170000|2022-05-03 21:42:50|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651614210000|2022-05-03 21:43:30|105.88|103.08|105.88|103.08|105.88|103.08|105.88|103.08|0
1651614220000|2022-05-03 21:43:40|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651614240000|2022-05-03 21:44:00|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651614250000|2022-05-03 21:44:10|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651614260000|2022-05-03 21:44:20|105.46|102.66|105.82|103.02|105.82|103.02|105.46|102.66|0
1651614270000|2022-05-03 21:44:30|105.84|103.04|105.82|103.02|105.84|103.04|105.82|103.02|0
1651614280000|2022-05-03 21:44:40|105.84|103.04|105.79|102.99|105.84|103.04|105.79|102.99|0
1651614290000|2022-05-03 21:44:50|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1651614340000|2022-05-03 21:45:40|105.94|103.14|105.93|103.13|105.94|103.14|105.93|103.13|0
1651614360000|2022-05-03 21:46:00|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651614380000|2022-05-03 21:46:20|105.88|103.08|105.88|103.08|105.88|103.08|105.88|103.08|0
1651614400000|2022-05-03 21:46:40|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1651614410000|2022-05-03 21:46:50|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1651614440000|2022-05-03 21:47:20|105.75|102.95|105.7|102.9|105.75|102.95|105.69|102.89|0
1651614450000|2022-05-03 21:47:30|105.69|102.89|105.61|102.81|105.69|102.89|105.61|102.81|0
1651614470000|2022-05-03 21:47:50|105.64|102.84|105.64|102.84|105.64|102.84|105.64|102.84|0
1651614510000|2022-05-03 21:48:30|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1651614550000|2022-05-03 21:49:10|105.64|102.84|105.64|102.84|105.64|102.84|105.64|102.84|0
1651614580000|2022-05-03 21:49:40|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1651614600000|2022-05-03 21:50:00|105.64|102.84|105.64|102.84|105.64|102.84|105.64|102.84|0
1651614610000|2022-05-03 21:50:10|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651614620000|2022-05-03 21:50:20|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1651614630000|2022-05-03 21:50:30|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651614640000|2022-05-03 21:50:40|105.73|102.93|105.88|103.08|105.88|103.08|105.73|102.93|0
1651614680000|2022-05-03 21:51:20|105.83|103.03|105.88|103.08|105.88|103.08|105.83|103.03|0
1651614690000|2022-05-03 21:51:30|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651614740000|2022-05-03 21:52:20|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651614830000|2022-05-03 21:53:50|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651614880000|2022-05-03 21:54:40|105.9|103.1|105.89|103.09|106.01|103.21|105.89|103.09|0
1651614890000|2022-05-03 21:54:50|105.88|103.08|105.88|103.08|105.88|103.08|105.88|103.08|0
1651614900000|2022-05-03 21:55:00|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651614910000|2022-05-03 21:55:10|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651615000000|2022-05-03 21:56:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651615010000|2022-05-03 21:56:50|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651615040000|2022-05-03 21:57:20|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651615050000|2022-05-03 21:57:30|105.99|103.19|105.92|103.12|105.99|103.19|105.92|103.12|0
1651615060000|2022-05-03 21:57:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651615080000|2022-05-03 21:58:00|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651615090000|2022-05-03 21:58:10|106.01|103.21|105.95|103.15|106.01|103.21|105.95|103.15|0
1651615100000|2022-05-03 21:58:20|105.93|103.13|105.88|103.08|105.93|103.13|105.88|103.08|0
1651615110000|2022-05-03 21:58:30|105.87|103.07|105.8|103|105.87|103.07|105.8|103|0
1651615120000|2022-05-03 21:58:40|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651615130000|2022-05-03 21:58:50|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1651615140000|2022-05-03 21:59:00|105.87|103.07|105.88|103.08|105.88|103.08|105.87|103.07|0
1651615150000|2022-05-03 21:59:10|105.91|103.11|105.96|103.16|105.96|103.16|105.91|103.11|0
1651615170000|2022-05-03 21:59:30|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1651615190000|2022-05-03 21:59:50|105.93|103.13|105.91|103.11|105.93|103.13|105.91|103.11|0
1651615200000|2022-05-03 22:00:00|105.93|103.13|104.2|101.4|105.93|103.13|104.2|101.4|0
1651615210000|2022-05-03 22:00:10|103.99|101.19|104.2|101.4|104.26|101.46|103.99|101.19|0
1651615220000|2022-05-03 22:00:20|104.58|101.78|104.42|101.62|104.58|101.78|104.42|101.62|0
1651615230000|2022-05-03 22:00:30|104.31|101.51|104.26|101.46|104.42|101.62|104.26|101.46|0
1651615240000|2022-05-03 22:00:40|104.31|101.51|104.26|101.46|104.31|101.51|104.26|101.46|0
1651615250000|2022-05-03 22:00:50|104.1|101.3|104.31|101.51|104.31|101.51|104.04|101.24|0
1651615260000|2022-05-03 22:01:00|104.36|101.56|104.26|101.46|104.36|101.56|104.26|101.46|0
1651615270000|2022-05-03 22:01:10|104.15|101.35|104.26|101.46|104.26|101.46|104.15|101.35|0
1651615280000|2022-05-03 22:01:20|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1651615290000|2022-05-03 22:01:30|104.04|101.24|104.2|101.4|104.2|101.4|104.04|101.24|0
1651615300000|2022-05-03 22:01:40|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1651615320000|2022-05-03 22:02:00|104.26|101.46|104.36|101.56|104.36|101.56|104.26|101.46|0
1651615330000|2022-05-03 22:02:10|104.31|101.51|104.47|101.67|104.47|101.67|104.31|101.51|0
1651615340000|2022-05-03 22:02:20|104.41|101.61|104.58|101.78|104.58|101.78|104.41|101.61|0
1651615350000|2022-05-03 22:02:30|104.41|101.61|104.36|101.56|104.41|101.61|104.36|101.56|0
1651615370000|2022-05-03 22:02:50|104.47|101.67|104.68|101.88|104.68|101.88|104.41|101.61|0
1651615380000|2022-05-03 22:03:00|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1651615390000|2022-05-03 22:03:10|104.79|101.99|104.79|101.99|104.9|102.1|104.73|101.93|0
1651615400000|2022-05-03 22:03:20|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1651615410000|2022-05-03 22:03:30|104.79|101.99|104.68|101.88|104.79|101.99|104.68|101.88|0
1651615440000|2022-05-03 22:04:00|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1651615450000|2022-05-03 22:04:10|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1651615460000|2022-05-03 22:04:20|104.68|101.88|104.36|101.56|104.68|101.88|104.36|101.56|0
1651615470000|2022-05-03 22:04:30|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1651615480000|2022-05-03 22:04:40|104.36|101.56|104.15|101.35|104.36|101.56|104.15|101.35|0
1651615490000|2022-05-03 22:04:50|104.36|101.56|104.2|101.4|104.36|101.56|104.2|101.4|0
1651615500000|2022-05-03 22:05:00|104.25|101.45|104.57|101.77|104.57|101.77|104.25|101.45|0
1651615510000|2022-05-03 22:05:10|104.68|101.88|104.62|101.82|104.68|101.88|104.52|101.72|0
1651615520000|2022-05-03 22:05:20|104.41|101.61|104.52|101.72|104.52|101.72|104.41|101.61|0
1651615530000|2022-05-03 22:05:30|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1651615560000|2022-05-03 22:06:00|104.41|101.61|104.47|101.67|104.47|101.67|104.41|101.61|0
1651615570000|2022-05-03 22:06:10|104.41|101.61|104.47|101.67|104.47|101.67|104.41|101.61|0
1651615580000|2022-05-03 22:06:20|104.41|101.61|104.3|101.5|104.41|101.61|104.3|101.5|0
1651615590000|2022-05-03 22:06:30|104.25|101.45|104.62|101.82|104.62|101.82|104.25|101.45|0
1651615600000|2022-05-03 22:06:40|104.68|101.88|104.68|101.88|104.79|101.99|104.68|101.88|0
1651615610000|2022-05-03 22:06:50|104.62|101.82|104.68|101.88|104.68|101.88|104.62|101.82|0
1651615630000|2022-05-03 22:07:10|104.79|101.99|104.73|101.93|104.79|101.99|104.73|101.93|0
1651615640000|2022-05-03 22:07:20|104.62|101.82|104.57|101.77|104.62|101.82|104.57|101.77|0
1651615650000|2022-05-03 22:07:30|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1651615660000|2022-05-03 22:07:40|104.78|101.98|104.84|102.04|104.89|102.09|104.78|101.98|0
1651615670000|2022-05-03 22:07:50|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1651615680000|2022-05-03 22:08:00|105.48|102.68|105.37|102.57|105.54|102.74|105.37|102.57|0
1651615690000|2022-05-03 22:08:10|105.43|102.63|105.37|102.57|105.43|102.63|105.37|102.57|0
1651615700000|2022-05-03 22:08:20|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1651615710000|2022-05-03 22:08:30|105.32|102.52|105.26|102.46|105.32|102.52|105.21|102.41|0
1651615720000|2022-05-03 22:08:40|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1651615730000|2022-05-03 22:08:50|105.11|102.31|105.16|102.36|105.16|102.36|105.1|102.3|0
1651615740000|2022-05-03 22:09:00|105.21|102.41|104.89|102.09|105.21|102.41|104.89|102.09|0
1651615750000|2022-05-03 22:09:10|104.78|101.98|104.89|102.09|104.89|102.09|104.78|101.98|0
1651615770000|2022-05-03 22:09:30|104.94|102.14|104.94|102.14|104.94|102.14|104.94|102.14|0
1651615790000|2022-05-03 22:09:50|105|102.2|105.16|102.36|105.16|102.36|105|102.2|0
1651615800000|2022-05-03 22:10:00|105.32|102.52|105.43|102.63|105.43|102.63|105.32|102.52|0
1651615810000|2022-05-03 22:10:10|105.48|102.68|105.48|102.68|105.48|102.68|105.48|102.68|0
1651615830000|2022-05-03 22:10:30|105.53|102.73|105.43|102.63|105.53|102.73|105.43|102.63|0
1651615840000|2022-05-03 22:10:40|105.32|102.52|105.32|102.52|105.37|102.57|105.32|102.52|0
1651615850000|2022-05-03 22:10:50|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1651615890000|2022-05-03 22:11:30|105.21|102.41|105.32|102.52|105.32|102.52|105.21|102.41|0
1651615900000|2022-05-03 22:11:40|105.42|102.62|105.37|102.57|105.42|102.62|105.37|102.57|0
1651615920000|2022-05-03 22:12:00|105.48|102.68|105.53|102.73|105.53|102.73|105.48|102.68|0
1651615930000|2022-05-03 22:12:10|105.64|102.84|105.64|102.84|105.64|102.84|105.64|102.84|0
1651615940000|2022-05-03 22:12:20|105.58|102.78|105.53|102.73|105.58|102.78|105.47|102.67|0
1651615950000|2022-05-03 22:12:30|105.42|102.62|105.47|102.67|105.47|102.67|105.42|102.62|0
1651615960000|2022-05-03 22:12:40|105.42|102.62|105.47|102.67|105.47|102.67|105.42|102.62|0
1651615970000|2022-05-03 22:12:50|105.53|102.73|105.69|102.89|105.75|102.95|105.53|102.73|0
1651615980000|2022-05-03 22:13:00|105.8|103|106.07|103.27|106.07|103.27|105.8|103|0
1651615990000|2022-05-03 22:13:10|106.12|103.32|106.12|103.32|106.18|103.38|106.12|103.32|0
1651616000000|2022-05-03 22:13:20|106.18|103.38|106.07|103.27|106.18|103.38|106.07|103.27|0
1651616010000|2022-05-03 22:13:30|106.12|103.32|106.12|103.32|106.18|103.38|106.12|103.32|0
1651616020000|2022-05-03 22:13:40|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1651616040000|2022-05-03 22:14:00|105.96|103.16|105.96|103.16|106.07|103.27|105.96|103.16|0
1651616050000|2022-05-03 22:14:10|106.07|103.27|106.07|103.27|106.07|103.27|106.01|103.21|0
1651616060000|2022-05-03 22:14:20|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651616070000|2022-05-03 22:14:30|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651616080000|2022-05-03 22:14:40|105.85|103.05|105.96|103.16|105.96|103.16|105.85|103.05|0
1651616090000|2022-05-03 22:14:50|106.07|103.27|106.01|103.21|106.07|103.27|106.01|103.21|0
1651616100000|2022-05-03 22:15:00|105.96|103.16|105.74|102.94|105.96|103.16|105.74|102.94|0
1651616110000|2022-05-03 22:15:10|105.64|102.84|105.74|102.94|105.74|102.94|105.64|102.84|0
1651616120000|2022-05-03 22:15:20|105.85|103.05|106.39|103.59|106.39|103.59|105.85|103.05|0
1651616130000|2022-05-03 22:15:30|106.44|103.64|106.39|103.59|106.44|103.64|106.28|103.48|0
1651616140000|2022-05-03 22:15:40|106.28|103.48|106.17|103.37|106.28|103.48|106.17|103.37|0
1651616150000|2022-05-03 22:15:50|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1651616160000|2022-05-03 22:16:00|106.17|103.37|106.23|103.43|106.23|103.43|106.17|103.37|0
1651616170000|2022-05-03 22:16:10|106.28|103.48|106.28|103.48|106.28|103.48|106.28|103.48|0
1651616180000|2022-05-03 22:16:20|106.17|103.37|106.22|103.42|106.28|103.48|106.17|103.37|0
1651616190000|2022-05-03 22:16:30|106.17|103.37|106.17|103.37|106.17|103.37|106.12|103.32|0
1651616200000|2022-05-03 22:16:40|106.22|103.42|105.96|103.16|106.22|103.42|105.96|103.16|0
1651616210000|2022-05-03 22:16:50|106.12|103.32|106.17|103.37|106.28|103.48|106.12|103.32|0
1651616220000|2022-05-03 22:17:00|106.06|103.26|105.79|102.99|106.06|103.26|105.79|102.99|0
1651616230000|2022-05-03 22:17:10|105.74|102.94|105.74|102.94|105.74|102.94|105.68|102.88|0
1651616240000|2022-05-03 22:17:20|105.85|103.05|105.74|102.94|105.85|103.05|105.74|102.94|0
1651616250000|2022-05-03 22:17:30|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1651616260000|2022-05-03 22:17:40|105.74|102.94|105.63|102.83|105.74|102.94|105.63|102.83|0
1651616280000|2022-05-03 22:18:00|105.79|102.99|105.9|103.1|105.96|103.16|105.79|102.99|0
1651616290000|2022-05-03 22:18:10|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1651616320000|2022-05-03 22:18:40|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651616330000|2022-05-03 22:18:50|105.58|102.78|105.63|102.83|105.63|102.83|105.58|102.78|0
1651616340000|2022-05-03 22:19:00|105.52|102.72|105.58|102.78|105.58|102.78|105.42|102.62|0
1651616350000|2022-05-03 22:19:10|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1651616360000|2022-05-03 22:19:20|105.58|102.78|105.57|102.77|105.58|102.78|105.57|102.77|0
1651616370000|2022-05-03 22:19:30|105.63|102.83|105.74|102.94|105.85|103.05|105.63|102.83|0
1651616380000|2022-05-03 22:19:40|105.85|103.05|105.52|102.72|105.95|103.15|105.52|102.72|0
1651616390000|2022-05-03 22:19:50|105.57|102.77|105.52|102.72|105.57|102.77|105.52|102.72|0
1651616400000|2022-05-03 22:20:00|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1651616410000|2022-05-03 22:20:10|105.85|103.05|105.95|103.15|105.95|103.15|105.85|103.05|0
1651616420000|2022-05-03 22:20:20|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1651616430000|2022-05-03 22:20:30|105.84|103.04|105.84|103.04|105.84|103.04|105.84|103.04|0
1651616450000|2022-05-03 22:20:50|105.95|103.15|105.9|103.1|105.95|103.15|105.9|103.1|0
1651616470000|2022-05-03 22:21:10|105.95|103.15|106|103.2|106|103.2|105.95|103.15|0
1651616490000|2022-05-03 22:21:30|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651616500000|2022-05-03 22:21:40|106|103.2|106|103.2|106|103.2|106|103.2|0
1651616510000|2022-05-03 22:21:50|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651616540000|2022-05-03 22:22:20|106.17|103.37|106.11|103.31|106.17|103.37|106.11|103.31|0
1651616550000|2022-05-03 22:22:30|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651616570000|2022-05-03 22:22:50|106.22|103.42|106.22|103.42|106.22|103.42|106.22|103.42|0
1651616580000|2022-05-03 22:23:00|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651616590000|2022-05-03 22:23:10|106.22|103.42|106.17|103.37|106.22|103.42|106.17|103.37|0
1651616600000|2022-05-03 22:23:20|106.22|103.42|106.17|103.37|106.22|103.42|106.17|103.37|0
1651616630000|2022-05-03 22:23:50|106.22|103.42|106.16|103.36|106.22|103.42|106.16|103.36|0
1651616660000|2022-05-03 22:24:20|106.06|103.26|106.49|103.69|106.49|103.69|106.06|103.26|0
1651616670000|2022-05-03 22:24:30|106.54|103.74|106.49|103.69|106.54|103.74|106.49|103.69|0
1651616690000|2022-05-03 22:24:50|106.27|103.47|106.32|103.52|106.32|103.52|106.27|103.47|0
1651616700000|2022-05-03 22:25:00|106.38|103.58|106.38|103.58|106.38|103.58|106.38|103.58|0
1651616720000|2022-05-03 22:25:20|106.16|103.36|106.22|103.42|106.22|103.42|106.16|103.36|0
1651616740000|2022-05-03 22:25:40|106.76|103.96|106.54|103.74|106.86|104.06|106.54|103.74|0
1651616750000|2022-05-03 22:25:50|106.65|103.85|106.54|103.74|106.65|103.85|106.54|103.74|0
1651616760000|2022-05-03 22:26:00|106.6|103.8|106.54|103.74|106.6|103.8|106.54|103.74|0
1651616770000|2022-05-03 22:26:10|106.65|103.85|106.7|103.9|106.7|103.9|106.59|103.79|0
1651616780000|2022-05-03 22:26:20|106.92|104.12|106.54|103.74|106.92|104.12|106.54|103.74|0
1651616790000|2022-05-03 22:26:30|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651616800000|2022-05-03 22:26:40|106.65|103.85|106.97|104.17|106.97|104.17|106.59|103.79|0
1651616810000|2022-05-03 22:26:50|106.92|104.12|106.75|103.95|106.92|104.12|106.7|103.9|0
1651616820000|2022-05-03 22:27:00|106.7|103.9|106.59|103.79|106.7|103.9|106.59|103.79|0
1651616830000|2022-05-03 22:27:10|106.54|103.74|106.59|103.79|106.59|103.79|106.54|103.74|0
1651616840000|2022-05-03 22:27:20|106.49|103.69|106.38|103.58|106.49|103.69|106.38|103.58|0
1651616850000|2022-05-03 22:27:30|106.54|103.74|106.49|103.69|106.54|103.74|106.43|103.63|0
1651616870000|2022-05-03 22:27:50|106.48|103.68|106.48|103.68|106.48|103.68|106.48|103.68|0
1651616910000|2022-05-03 22:28:30|106.38|103.58|106.38|103.58|106.38|103.58|106.38|103.58|0
1651616930000|2022-05-03 22:28:50|106.54|103.74|106.54|103.74|106.54|103.74|106.54|103.74|0
1651616940000|2022-05-03 22:29:00|106.48|103.68|106.48|103.68|106.48|103.68|106.48|103.68|0
1651616950000|2022-05-03 22:29:10|106.54|103.74|106.48|103.68|106.54|103.74|106.48|103.68|0
1651616970000|2022-05-03 22:29:30|106.38|103.58|106.38|103.58|106.43|103.63|106.38|103.58|0
1651616980000|2022-05-03 22:29:40|106.37|103.57|106.37|103.57|106.43|103.63|106.37|103.57|0
1651616990000|2022-05-03 22:29:50|106.43|103.63|106.43|103.63|106.43|103.63|106.43|103.63|0
1651617000000|2022-05-03 22:30:00|106.48|103.68|106.48|103.68|106.53|103.73|106.48|103.68|0
1651617020000|2022-05-03 22:30:20|106.37|103.57|106.27|103.47|106.37|103.57|106.27|103.47|0
1651617030000|2022-05-03 22:30:30|106.32|103.52|106.32|103.52|106.32|103.52|106.32|103.52|0
1651617040000|2022-05-03 22:30:40|106.27|103.47|106.27|103.47|106.27|103.47|106.27|103.47|0
1651617060000|2022-05-03 22:31:00|106.32|103.52|106.37|103.57|106.37|103.57|106.32|103.52|0
1651617070000|2022-05-03 22:31:10|106.32|103.52|106.32|103.52|106.32|103.52|106.32|103.52|0
1651617080000|2022-05-03 22:31:20|106.37|103.57|106.32|103.52|106.37|103.57|106.32|103.52|0
1651617090000|2022-05-03 22:31:30|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651617110000|2022-05-03 22:31:50|106.48|103.68|106.42|103.62|106.48|103.68|106.42|103.62|0
1651617120000|2022-05-03 22:32:00|106.48|103.68|106.48|103.68|106.48|103.68|106.42|103.62|0
1651617130000|2022-05-03 22:32:10|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651617140000|2022-05-03 22:32:20|106.42|103.62|106.37|103.57|106.42|103.62|106.37|103.57|0
1651617170000|2022-05-03 22:32:50|106.42|103.62|106.42|103.62|106.48|103.68|106.42|103.62|0
1651617180000|2022-05-03 22:33:00|106.37|103.57|106.26|103.46|106.37|103.57|106.26|103.46|0
1651617190000|2022-05-03 22:33:10|106.21|103.41|106.05|103.25|106.21|103.41|106.05|103.25|0
1651617210000|2022-05-03 22:33:30|105.99|103.19|106.05|103.25|106.05|103.25|105.94|103.14|0
1651617220000|2022-05-03 22:33:40|105.99|103.19|106.05|103.25|106.05|103.25|105.94|103.14|0
1651617230000|2022-05-03 22:33:50|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651617240000|2022-05-03 22:34:00|106.05|103.25|106.15|103.35|106.15|103.35|106.05|103.25|0
1651617250000|2022-05-03 22:34:10|106.05|103.25|105.94|103.14|106.05|103.25|105.94|103.14|0
1651617260000|2022-05-03 22:34:20|106.05|103.25|106.05|103.25|106.05|103.25|106.05|103.25|0
1651617270000|2022-05-03 22:34:30|106.1|103.3|106.15|103.35|106.15|103.35|106.1|103.3|0
1651617320000|2022-05-03 22:35:20|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1651617340000|2022-05-03 22:35:40|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651617350000|2022-05-03 22:35:50|106.48|103.68|106.48|103.68|106.53|103.73|106.48|103.68|0
1651617360000|2022-05-03 22:36:00|106.42|103.62|106.37|103.57|106.42|103.62|106.37|103.57|0
1651617390000|2022-05-03 22:36:30|106.26|103.46|106.37|103.57|106.37|103.57|106.26|103.46|0
1651617400000|2022-05-03 22:36:40|106.42|103.62|106.42|103.62|106.42|103.62|106.37|103.57|0
1651617410000|2022-05-03 22:36:50|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651617420000|2022-05-03 22:37:00|106.48|103.68|106.48|103.68|106.48|103.68|106.48|103.68|0
1651617430000|2022-05-03 22:37:10|106.53|103.73|106.53|103.73|106.53|103.73|106.53|103.73|0
1651617450000|2022-05-03 22:37:30|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651617470000|2022-05-03 22:37:50|106.47|103.67|106.47|103.67|106.47|103.67|106.47|103.67|0
1651617550000|2022-05-03 22:39:10|106.36|103.56|106.36|103.56|106.36|103.56|106.36|103.56|0
1651617570000|2022-05-03 22:39:30|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1651617580000|2022-05-03 22:39:40|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651617590000|2022-05-03 22:39:50|106.04|103.24|105.93|103.13|106.04|103.24|105.93|103.13|0
1651617600000|2022-05-03 22:40:00|105.82|103.02|105.93|103.13|105.93|103.13|105.82|103.02|0
1651617640000|2022-05-03 22:40:40|105.82|103.02|105.93|103.13|105.93|103.13|105.82|103.02|0
1651617650000|2022-05-03 22:40:50|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651617660000|2022-05-03 22:41:00|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651617680000|2022-05-03 22:41:20|106.25|103.45|106.25|103.45|106.25|103.45|106.25|103.45|0
1651617700000|2022-05-03 22:41:40|106.2|103.4|106.25|103.45|106.25|103.45|106.2|103.4|0
1651617720000|2022-05-03 22:42:00|106.31|103.51|106.31|103.51|106.31|103.51|106.31|103.51|0
1651617730000|2022-05-03 22:42:10|106.25|103.45|106.31|103.51|106.31|103.51|106.25|103.45|0
1651617740000|2022-05-03 22:42:20|106.36|103.56|106.31|103.51|106.36|103.56|106.31|103.51|0
1651617750000|2022-05-03 22:42:30|106.25|103.45|106.25|103.45|106.25|103.45|106.25|103.45|0
1651617760000|2022-05-03 22:42:40|106.31|103.51|106.3|103.5|106.31|103.51|106.3|103.5|0
1651617770000|2022-05-03 22:42:50|106.25|103.45|106.3|103.5|106.3|103.5|106.25|103.45|0
1651617780000|2022-05-03 22:43:00|106.36|103.56|106.47|103.67|106.47|103.67|106.36|103.56|0
1651617790000|2022-05-03 22:43:10|106.41|103.61|106.36|103.56|106.41|103.61|106.36|103.56|0
1651617800000|2022-05-03 22:43:20|106.25|103.45|106.25|103.45|106.25|103.45|106.25|103.45|0
1651617830000|2022-05-03 22:43:50|106.09|103.29|106.04|103.24|106.09|103.29|106.04|103.24|0
1651617840000|2022-05-03 22:44:00|106.14|103.34|106.09|103.29|106.14|103.34|106.09|103.29|0
1651617850000|2022-05-03 22:44:10|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651617880000|2022-05-03 22:44:40|105.93|103.13|105.93|103.13|105.93|103.13|105.93|103.13|0
1651617890000|2022-05-03 22:44:50|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1651617900000|2022-05-03 22:45:00|105.71|102.91|105.87|103.07|105.87|103.07|105.71|102.91|0
1651617910000|2022-05-03 22:45:10|105.93|103.13|105.82|103.02|105.93|103.13|105.82|103.02|0
1651617920000|2022-05-03 22:45:20|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1651617930000|2022-05-03 22:45:30|105.71|102.91|105.71|102.91|105.71|102.91|105.71|102.91|0
1651617950000|2022-05-03 22:45:50|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1651617960000|2022-05-03 22:46:00|105.55|102.75|105.5|102.7|105.55|102.75|105.39|102.59|0
1651617970000|2022-05-03 22:46:10|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1651617980000|2022-05-03 22:46:20|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1651617990000|2022-05-03 22:46:30|105.71|102.91|105.71|102.91|105.71|102.91|105.71|102.91|0
1651618000000|2022-05-03 22:46:40|105.76|102.96|105.82|103.02|105.82|103.02|105.76|102.96|0
1651618030000|2022-05-03 22:47:10|105.71|102.91|105.92|103.12|105.92|103.12|105.71|102.91|0
1651618040000|2022-05-03 22:47:20|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651618050000|2022-05-03 22:47:30|106.14|103.34|106.03|103.23|106.14|103.34|106.03|103.23|0
1651618070000|2022-05-03 22:47:50|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1651618080000|2022-05-03 22:48:00|106.03|103.23|105.98|103.18|106.03|103.23|105.98|103.18|0
1651618090000|2022-05-03 22:48:10|105.92|103.12|106.03|103.23|106.03|103.23|105.92|103.12|0
1651618100000|2022-05-03 22:48:20|106.14|103.34|106.14|103.34|106.14|103.34|106.14|103.34|0
1651618110000|2022-05-03 22:48:30|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651618120000|2022-05-03 22:48:40|105.97|103.17|105.97|103.17|105.97|103.17|105.97|103.17|0
1651618130000|2022-05-03 22:48:50|105.92|103.12|105.87|103.07|105.92|103.12|105.87|103.07|0
1651618160000|2022-05-03 22:49:20|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651618170000|2022-05-03 22:49:30|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651618180000|2022-05-03 22:49:40|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651618190000|2022-05-03 22:49:50|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651618200000|2022-05-03 22:50:00|105.76|102.96|105.81|103.01|105.81|103.01|105.76|102.96|0
1651618210000|2022-05-03 22:50:10|105.71|102.91|105.81|103.01|105.81|103.01|105.71|102.91|0
1651618230000|2022-05-03 22:50:30|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651618310000|2022-05-03 22:51:50|105.81|103.01|105.81|103.01|105.92|103.12|105.81|103.01|0
1651618320000|2022-05-03 22:52:00|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651618330000|2022-05-03 22:52:10|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651618370000|2022-05-03 22:52:50|105.86|103.06|105.92|103.12|105.92|103.12|105.86|103.06|0
1651618400000|2022-05-03 22:53:20|105.86|103.06|105.81|103.01|105.86|103.06|105.81|103.01|0
1651618410000|2022-05-03 22:53:30|105.75|102.95|105.75|102.95|105.75|102.95|105.75|102.95|0
1651618420000|2022-05-03 22:53:40|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1651618450000|2022-05-03 22:54:10|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1651618470000|2022-05-03 22:54:30|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651618480000|2022-05-03 22:54:40|105.7|102.9|105.59|102.79|105.7|102.9|105.59|102.79|0
1651618490000|2022-05-03 22:54:50|105.65|102.85|105.7|102.9|105.7|102.9|105.65|102.85|0
1651618520000|2022-05-03 22:55:20|105.92|103.12|105.7|102.9|105.92|103.12|105.7|102.9|0
1651618530000|2022-05-03 22:55:30|105.75|102.95|105.75|102.95|105.75|102.95|105.75|102.95|0
1651618540000|2022-05-03 22:55:40|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1651618550000|2022-05-03 22:55:50|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1651618600000|2022-05-03 22:56:40|105.48|102.68|105.48|102.68|105.48|102.68|105.48|102.68|0
1651618620000|2022-05-03 22:57:00|105.59|102.79|105.48|102.68|105.59|102.79|105.48|102.68|0
1651618670000|2022-05-03 22:57:50|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1651618680000|2022-05-03 22:58:00|105.48|102.68|105.53|102.73|105.53|102.73|105.48|102.68|0
1651618700000|2022-05-03 22:58:20|105.59|102.79|105.37|102.57|105.59|102.79|105.37|102.57|0
1651618730000|2022-05-03 22:58:50|105.32|102.52|105.32|102.52|105.32|102.52|105.32|102.52|0
1651618740000|2022-05-03 22:59:00|105.37|102.57|105.37|102.57|105.37|102.57|105.37|102.57|0
1651618750000|2022-05-03 22:59:10|105.27|102.47|105.21|102.41|105.37|102.57|105.16|102.36|0
1651618760000|2022-05-03 22:59:20|105.16|102.36|105.27|102.47|105.27|102.47|105.16|102.36|0
1651618770000|2022-05-03 22:59:30|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1651618780000|2022-05-03 22:59:40|105.05|102.25|105.05|102.25|105.05|102.25|105.05|102.25|0
1651618800000|2022-05-03 23:00:00|105.16|102.36|105.27|102.47|105.27|102.47|105.16|102.36|0
1651618810000|2022-05-03 23:00:10|105.16|102.36|104.94|102.14|105.16|102.36|104.94|102.14|0
1651618830000|2022-05-03 23:00:30|104.89|102.09|104.84|102.04|104.89|102.09|104.84|102.04|0
1651618840000|2022-05-03 23:00:40|104.73|101.93|104.84|102.04|104.84|102.04|104.73|101.93|0
1651618850000|2022-05-03 23:00:50|105.05|102.25|105.05|102.25|105.05|102.25|105.05|102.25|0
1651618860000|2022-05-03 23:01:00|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1651618870000|2022-05-03 23:01:10|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1651618890000|2022-05-03 23:01:30|105.21|102.41|105.26|102.46|105.26|102.46|105.21|102.41|0
1651618900000|2022-05-03 23:01:40|105.37|102.57|105.26|102.46|105.37|102.57|105.26|102.46|0
1651618910000|2022-05-03 23:01:50|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1651618920000|2022-05-03 23:02:00|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1651618950000|2022-05-03 23:02:30|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1651618960000|2022-05-03 23:02:40|105.26|102.46|105.31|102.51|105.31|102.51|105.26|102.46|0
1651618970000|2022-05-03 23:02:50|105.37|102.57|105.37|102.57|105.37|102.57|105.37|102.57|0
1651618990000|2022-05-03 23:03:10|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1651619010000|2022-05-03 23:03:30|105.31|102.51|105.37|102.57|105.37|102.57|105.31|102.51|0
1651619020000|2022-05-03 23:03:40|105.42|102.62|105.48|102.68|105.48|102.68|105.42|102.62|0
1651619030000|2022-05-03 23:03:50|105.58|102.78|105.58|102.78|105.58|102.78|105.58|102.78|0
1651619080000|2022-05-03 23:04:40|105.53|102.73|105.58|102.78|105.58|102.78|105.48|102.68|0
1651619160000|2022-05-03 23:06:00|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1651619180000|2022-05-03 23:06:20|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651619210000|2022-05-03 23:06:50|105.37|102.57|105.37|102.57|105.37|102.57|105.37|102.57|0
1651619220000|2022-05-03 23:07:00|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651619230000|2022-05-03 23:07:10|105.52|102.72|105.37|102.57|105.52|102.72|105.37|102.57|0
1651619240000|2022-05-03 23:07:20|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651619250000|2022-05-03 23:07:30|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1651619260000|2022-05-03 23:07:40|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1651619280000|2022-05-03 23:08:00|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1651619290000|2022-05-03 23:08:10|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1651619300000|2022-05-03 23:08:20|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1651619310000|2022-05-03 23:08:30|105.2|102.4|105.2|102.4|105.2|102.4|105.2|102.4|0
1651619320000|2022-05-03 23:08:40|105.26|102.46|105.26|102.46|105.26|102.46|105.2|102.4|0
1651619330000|2022-05-03 23:08:50|105.2|102.4|105.26|102.46|105.26|102.46|105.2|102.4|0
1651619340000|2022-05-03 23:09:00|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1651619350000|2022-05-03 23:09:10|105.09|102.29|105.04|102.24|105.09|102.29|105.04|102.24|0
1651619360000|2022-05-03 23:09:20|104.99|102.19|105.04|102.24|105.04|102.24|104.99|102.19|0
1651619370000|2022-05-03 23:09:30|104.93|102.13|104.93|102.13|104.93|102.13|104.93|102.13|0
1651619380000|2022-05-03 23:09:40|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1651619390000|2022-05-03 23:09:50|105.04|102.24|105.04|102.24|105.15|102.35|105.04|102.24|0
1651619400000|2022-05-03 23:10:00|105.09|102.29|105.09|102.29|105.09|102.29|105.09|102.29|0
1651619420000|2022-05-03 23:10:20|105.04|102.24|105.04|102.24|105.04|102.24|105.04|102.24|0
1651619430000|2022-05-03 23:10:30|105.09|102.29|105.04|102.24|105.09|102.29|105.04|102.24|0
1651619450000|2022-05-03 23:10:50|105.58|102.78|105.58|102.78|105.58|102.78|105.58|102.78|0
1651619460000|2022-05-03 23:11:00|105.52|102.72|105.58|102.78|105.58|102.78|105.52|102.72|0
1651619470000|2022-05-03 23:11:10|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651619480000|2022-05-03 23:11:20|105.36|102.56|105.47|102.67|105.47|102.67|105.36|102.56|0
1651619490000|2022-05-03 23:11:30|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1651619530000|2022-05-03 23:12:10|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651619540000|2022-05-03 23:12:20|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1651619650000|2022-05-03 23:14:10|105.41|102.61|105.47|102.67|105.47|102.67|105.41|102.61|0
1651619670000|2022-05-03 23:14:30|105.41|102.61|105.36|102.56|105.41|102.61|105.36|102.56|0
1651619710000|2022-05-03 23:15:10|105.46|102.66|105.41|102.61|105.46|102.66|105.41|102.61|0
1651619720000|2022-05-03 23:15:20|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1651619750000|2022-05-03 23:15:50|105.41|102.61|105.41|102.61|105.41|102.61|105.41|102.61|0
1651619760000|2022-05-03 23:16:00|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1651619850000|2022-05-03 23:17:30|105.51|102.71|105.46|102.66|105.51|102.71|105.46|102.66|0
1651619860000|2022-05-03 23:17:40|105.41|102.61|105.41|102.61|105.41|102.61|105.41|102.61|0
1651619870000|2022-05-03 23:17:50|105.46|102.66|105.46|102.66|105.46|102.66|105.46|102.66|0
1651619880000|2022-05-03 23:18:00|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1651619920000|2022-05-03 23:18:40|105.62|102.82|105.73|102.93|105.73|102.93|105.62|102.82|0
1651619930000|2022-05-03 23:18:50|105.78|102.98|105.78|102.98|105.78|102.98|105.78|102.98|0
1651619940000|2022-05-03 23:19:00|105.84|103.04|105.89|103.09|105.89|103.09|105.84|103.04|0
1651619950000|2022-05-03 23:19:10|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1651619960000|2022-05-03 23:19:20|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1651620000000|2022-05-03 23:20:00|105.67|102.87|105.67|102.87|105.67|102.87|105.67|102.87|0
1651620010000|2022-05-03 23:20:10|105.62|102.82|105.67|102.87|105.67|102.87|105.62|102.82|0
1651620040000|2022-05-03 23:20:40|105.73|102.93|105.67|102.87|105.73|102.93|105.67|102.87|0
1651620050000|2022-05-03 23:20:50|105.73|102.93|105.78|102.98|105.78|102.98|105.73|102.93|0
1651620070000|2022-05-03 23:21:10|105.83|103.03|105.78|102.98|105.89|103.09|105.78|102.98|0
1651620090000|2022-05-03 23:21:30|105.67|102.87|105.72|102.92|105.78|102.98|105.67|102.87|0
1651620100000|2022-05-03 23:21:40|105.67|102.87|105.67|102.87|105.67|102.87|105.67|102.87|0
1651620110000|2022-05-03 23:21:50|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1651620120000|2022-05-03 23:22:00|105.67|102.87|105.62|102.82|105.67|102.87|105.56|102.76|0
1651620130000|2022-05-03 23:22:10|105.56|102.76|105.56|102.76|105.56|102.76|105.56|102.76|0
1651620150000|2022-05-03 23:22:30|105.67|102.87|105.67|102.87|105.67|102.87|105.67|102.87|0
1651620160000|2022-05-03 23:22:40|105.56|102.76|105.56|102.76|105.56|102.76|105.56|102.76|0
1651620170000|2022-05-03 23:22:50|105.46|102.66|105.46|102.66|105.51|102.71|105.46|102.66|0
1651620180000|2022-05-03 23:23:00|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1651620190000|2022-05-03 23:23:10|105.46|102.66|105.56|102.76|105.56|102.76|105.46|102.66|0
1651620200000|2022-05-03 23:23:20|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1651620210000|2022-05-03 23:23:30|105.56|102.76|105.46|102.66|105.56|102.76|105.46|102.66|0
1651620220000|2022-05-03 23:23:40|105.35|102.55|105.35|102.55|105.35|102.55|105.35|102.55|0
1651620380000|2022-05-03 23:26:20|105.56|102.76|105.56|102.76|105.56|102.76|105.56|102.76|0
1651620390000|2022-05-03 23:26:30|105.45|102.65|105.35|102.55|105.45|102.65|105.35|102.55|0
1651620400000|2022-05-03 23:26:40|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1651620410000|2022-05-03 23:26:50|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1651620420000|2022-05-03 23:27:00|105.4|102.6|105.4|102.6|105.4|102.6|105.4|102.6|0
1651620430000|2022-05-03 23:27:10|105.34|102.54|105.45|102.65|105.45|102.65|105.34|102.54|0
1651620450000|2022-05-03 23:27:30|105.56|102.76|105.56|102.76|105.56|102.76|105.56|102.76|0
1651620500000|2022-05-03 23:28:20|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1651620520000|2022-05-03 23:28:40|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1651620560000|2022-05-03 23:29:20|105.39|102.59|105.45|102.65|105.45|102.65|105.39|102.59|0
1651620570000|2022-05-03 23:29:30|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1651620580000|2022-05-03 23:29:40|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1651620600000|2022-05-03 23:30:00|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1651620610000|2022-05-03 23:30:10|105.5|102.7|105.5|102.7|105.5|102.7|105.5|102.7|0
1651620620000|2022-05-03 23:30:20|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1651620640000|2022-05-03 23:30:40|105.56|102.76|105.34|102.54|105.56|102.76|105.34|102.54|0
1651620720000|2022-05-03 23:32:00|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1651620800000|2022-05-03 23:33:20|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651620810000|2022-05-03 23:33:30|105.88|103.08|105.77|102.97|105.88|103.08|105.77|102.97|0
1651620850000|2022-05-03 23:34:10|105.66|102.86|105.88|103.08|105.88|103.08|105.66|102.86|0
1651620860000|2022-05-03 23:34:20|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651620870000|2022-05-03 23:34:30|105.98|103.18|105.87|103.07|105.98|103.18|105.87|103.07|0
1651620880000|2022-05-03 23:34:40|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1651620890000|2022-05-03 23:34:50|105.87|103.07|105.77|102.97|105.87|103.07|105.77|102.97|0
1651620920000|2022-05-03 23:35:20|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1651620930000|2022-05-03 23:35:30|105.87|103.07|105.77|102.97|105.87|103.07|105.77|102.97|0
1651620940000|2022-05-03 23:35:40|105.66|102.86|105.6|102.8|105.66|102.86|105.6|102.8|0
1651620950000|2022-05-03 23:35:50|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651620980000|2022-05-03 23:36:20|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1651621010000|2022-05-03 23:36:50|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1651621020000|2022-05-03 23:37:00|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1651621030000|2022-05-03 23:37:10|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651621070000|2022-05-03 23:37:50|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651621100000|2022-05-03 23:38:20|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651621110000|2022-05-03 23:38:30|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651621120000|2022-05-03 23:38:40|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651621140000|2022-05-03 23:39:00|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1651621150000|2022-05-03 23:39:10|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651621160000|2022-05-03 23:39:20|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1651621210000|2022-05-03 23:40:10|105.71|102.91|105.76|102.96|105.76|102.96|105.71|102.91|0
1651621250000|2022-05-03 23:40:50|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1651621260000|2022-05-03 23:41:00|105.65|102.85|105.6|102.8|105.65|102.85|105.6|102.8|0
1651621270000|2022-05-03 23:41:10|105.65|102.85|105.7|102.9|105.7|102.9|105.65|102.85|0
1651621290000|2022-05-03 23:41:30|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651621300000|2022-05-03 23:41:40|105.7|102.9|105.76|102.96|105.76|102.96|105.7|102.9|0
1651621310000|2022-05-03 23:41:50|105.65|102.85|105.7|102.9|105.7|102.9|105.65|102.85|0
1651621320000|2022-05-03 23:42:00|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1651621330000|2022-05-03 23:42:10|105.87|103.07|105.76|102.96|105.87|103.07|105.76|102.96|0
1651621350000|2022-05-03 23:42:30|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1651621380000|2022-05-03 23:43:00|105.87|103.07|105.87|103.07|105.87|103.07|105.76|102.96|0
1651621390000|2022-05-03 23:43:10|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651621400000|2022-05-03 23:43:20|105.87|103.07|105.76|102.96|105.87|103.07|105.76|102.96|0
1651621440000|2022-05-03 23:44:00|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651621460000|2022-05-03 23:44:20|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1651621490000|2022-05-03 23:44:50|105.7|102.9|105.65|102.85|105.7|102.9|105.65|102.85|0
1651621520000|2022-05-03 23:45:20|105.54|102.74|105.59|102.79|105.65|102.85|105.54|102.74|0
1651621530000|2022-05-03 23:45:30|105.65|102.85|105.59|102.79|105.65|102.85|105.59|102.79|0
1651621550000|2022-05-03 23:45:50|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1651621590000|2022-05-03 23:46:30|105.48|102.68|105.43|102.63|105.48|102.68|105.43|102.63|0
1651621610000|2022-05-03 23:46:50|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1651621630000|2022-05-03 23:47:10|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1651621640000|2022-05-03 23:47:20|105.54|102.74|105.65|102.85|105.65|102.85|105.54|102.74|0
1651621670000|2022-05-03 23:47:50|105.7|102.9|105.75|102.95|105.75|102.95|105.7|102.9|0
1651621680000|2022-05-03 23:48:00|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651621690000|2022-05-03 23:48:10|105.75|102.95|105.75|102.95|105.75|102.95|105.75|102.95|0
1651621730000|2022-05-03 23:48:50|105.97|103.17|106.24|103.44|106.29|103.49|105.97|103.17|0
1651621740000|2022-05-03 23:49:00|106.29|103.49|106.4|103.6|106.4|103.6|106.29|103.49|0
1651621750000|2022-05-03 23:49:10|106.62|103.82|106.62|103.82|106.62|103.82|106.62|103.82|0
1651621760000|2022-05-03 23:49:20|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1651621770000|2022-05-03 23:49:30|106.67|103.87|106.62|103.82|106.67|103.87|106.62|103.82|0
1651621780000|2022-05-03 23:49:40|106.61|103.81|106.51|103.71|106.61|103.81|106.51|103.71|0
1651621790000|2022-05-03 23:49:50|106.67|103.87|106.61|103.81|106.67|103.87|106.61|103.81|0
1651621800000|2022-05-03 23:50:00|106.67|103.87|106.94|104.14|106.94|104.14|106.67|103.87|0
1651621810000|2022-05-03 23:50:10|106.83|104.03|106.72|103.92|106.83|104.03|106.72|103.92|0
1651621820000|2022-05-03 23:50:20|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1651621830000|2022-05-03 23:50:30|106.72|103.92|106.61|103.81|106.72|103.92|106.61|103.81|0
1651621840000|2022-05-03 23:50:40|106.72|103.92|107.26|104.46|107.26|104.46|106.72|103.92|0
1651621860000|2022-05-03 23:51:00|107.16|104.36|107.05|104.25|107.16|104.36|107.05|104.25|0
1651621870000|2022-05-03 23:51:10|106.94|104.14|106.72|103.92|106.94|104.14|106.72|103.92|0
1651621880000|2022-05-03 23:51:20|106.61|103.81|106.18|103.38|106.61|103.81|106.18|103.38|0
1651621890000|2022-05-03 23:51:30|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1651621900000|2022-05-03 23:51:40|106.18|103.38|106.18|103.38|106.18|103.38|106.18|103.38|0
1651621920000|2022-05-03 23:52:00|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1651621940000|2022-05-03 23:52:20|106.34|103.54|106.18|103.38|106.34|103.54|106.18|103.38|0
1651621950000|2022-05-03 23:52:30|106.34|103.54|106.29|103.49|106.34|103.54|106.29|103.49|0
1651621960000|2022-05-03 23:52:40|106.34|103.54|106.29|103.49|106.34|103.54|106.29|103.49|0
1651621980000|2022-05-03 23:53:00|106.18|103.38|106.23|103.43|106.23|103.43|106.18|103.38|0
1651621990000|2022-05-03 23:53:10|106.18|103.38|106.18|103.38|106.18|103.38|106.18|103.38|0
1651622030000|2022-05-03 23:53:50|106.23|103.43|106.29|103.49|106.29|103.49|106.23|103.43|0
1651622050000|2022-05-03 23:54:10|106.39|103.59|106.39|103.59|106.39|103.59|106.39|103.59|0
1651622070000|2022-05-03 23:54:30|106.34|103.54|106.29|103.49|106.34|103.54|106.29|103.49|0
1651622080000|2022-05-03 23:54:40|106.34|103.54|106.29|103.49|106.34|103.54|106.29|103.49|0
1651622090000|2022-05-03 23:54:50|106.23|103.43|106.18|103.38|106.23|103.43|106.18|103.38|0
1651622100000|2022-05-03 23:55:00|106.23|103.43|106.18|103.38|106.23|103.43|106.18|103.38|0
1651622110000|2022-05-03 23:55:10|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651622120000|2022-05-03 23:55:20|105.85|103.05|105.8|103|105.85|103.05|105.8|103|0
1651622130000|2022-05-03 23:55:30|105.75|102.95|105.74|102.94|105.75|102.95|105.74|102.94|0
1651622150000|2022-05-03 23:55:50|105.85|103.05|105.96|103.16|105.96|103.16|105.85|103.05|0
1651622170000|2022-05-03 23:56:10|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1651622180000|2022-05-03 23:56:20|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651622190000|2022-05-03 23:56:30|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651622200000|2022-05-03 23:56:40|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1651622210000|2022-05-03 23:56:50|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1651622240000|2022-05-03 23:57:20|105.74|102.94|105.85|103.05|105.85|103.05|105.74|102.94|0
1651622280000|2022-05-03 23:58:00|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1651622290000|2022-05-03 23:58:10|106.17|103.37|106.28|103.48|106.28|103.48|106.17|103.37|0
1651622300000|2022-05-03 23:58:20|106.33|103.53|106.17|103.37|106.33|103.53|106.17|103.37|0
1651622310000|2022-05-03 23:58:30|106.12|103.32|106.17|103.37|106.17|103.37|106.12|103.32|0
1651622320000|2022-05-03 23:58:40|106.22|103.42|106.22|103.42|106.22|103.42|106.22|103.42|0
1651622330000|2022-05-03 23:58:50|106.17|103.37|106.22|103.42|106.22|103.42|106.12|103.32|0
1651622340000|2022-05-03 23:59:00|106.17|103.37|105.96|103.16|106.17|103.37|105.96|103.16|0
1651622360000|2022-05-03 23:59:20|105.79|102.99|105.79|102.99|105.79|102.99|105.79|102.99|0
1651622370000|2022-05-03 23:59:30|106.01|103.21|106.17|103.37|106.17|103.37|105.96|103.16|0
1651622380000|2022-05-03 23:59:40|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651622390000|2022-05-03 23:59:50|106.17|103.37|106.28|103.48|106.28|103.48|106.17|103.37|0
1651622400000|2022-05-04 00:00:00|106.17|103.37|105.96|103.16|106.17|103.37|105.96|103.16|0
1651622430000|2022-05-04 00:00:30|105.9|103.1|105.96|103.16|105.96|103.16|105.9|103.1|0
1651622440000|2022-05-04 00:00:40|105.9|103.1|106.06|103.26|106.06|103.26|105.9|103.1|0
1651622450000|2022-05-04 00:00:50|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651622460000|2022-05-04 00:01:00|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651622470000|2022-05-04 00:01:10|106.17|103.37|106.28|103.48|106.28|103.48|106.17|103.37|0
1651622480000|2022-05-04 00:01:20|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651622490000|2022-05-04 00:01:30|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651622520000|2022-05-04 00:02:00|106.01|103.21|105.95|103.15|106.01|103.21|105.95|103.15|0
1651622530000|2022-05-04 00:02:10|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1651622540000|2022-05-04 00:02:20|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651622570000|2022-05-04 00:02:50|105.95|103.15|106.06|103.26|106.06|103.26|105.95|103.15|0
1651622580000|2022-05-04 00:03:00|106|103.2|106.06|103.26|106.06|103.26|106|103.2|0
1651622590000|2022-05-04 00:03:10|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651622600000|2022-05-04 00:03:20|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651622640000|2022-05-04 00:04:00|106.17|103.37|106.28|103.48|106.28|103.48|106.17|103.37|0
1651622660000|2022-05-04 00:04:20|106.27|103.47|106.27|103.47|106.27|103.47|106.27|103.47|0
1651622670000|2022-05-04 00:04:30|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651622680000|2022-05-04 00:04:40|106.06|103.26|105.95|103.15|106.06|103.26|105.95|103.15|0
1651622700000|2022-05-04 00:05:00|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651622730000|2022-05-04 00:05:30|105.95|103.15|106.17|103.37|106.17|103.37|105.95|103.15|0
1651622770000|2022-05-04 00:06:10|106.16|103.36|106.16|103.36|106.16|103.36|106.16|103.36|0
1651622780000|2022-05-04 00:06:20|105.95|103.15|106.06|103.26|106.06|103.26|105.95|103.15|0
1651622800000|2022-05-04 00:06:40|106.16|103.36|106.16|103.36|106.16|103.36|106.16|103.36|0
1651622810000|2022-05-04 00:06:50|106.27|103.47|106.27|103.47|106.27|103.47|106.27|103.47|0
1651622820000|2022-05-04 00:07:00|106.32|103.52|106.27|103.47|106.32|103.52|106.27|103.47|0
1651622830000|2022-05-04 00:07:10|106.16|103.36|106.16|103.36|106.16|103.36|106.16|103.36|0
1651622850000|2022-05-04 00:07:30|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651622860000|2022-05-04 00:07:40|106.11|103.31|106.11|103.31|106.11|103.31|106.11|103.31|0
1651622870000|2022-05-04 00:07:50|106.16|103.36|106.16|103.36|106.16|103.36|106.16|103.36|0
1651622880000|2022-05-04 00:08:00|106.27|103.47|106.27|103.47|106.27|103.47|106.27|103.47|0
1651622920000|2022-05-04 00:08:40|106.38|103.58|106.38|103.58|106.38|103.58|106.38|103.58|0
1651622930000|2022-05-04 00:08:50|106.32|103.52|106.38|103.58|106.38|103.58|106.32|103.52|0
1651622940000|2022-05-04 00:09:00|106.49|103.69|106.49|103.69|106.49|103.69|106.38|103.58|0
1651622950000|2022-05-04 00:09:10|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651622990000|2022-05-04 00:09:50|106.54|103.74|106.7|103.9|106.7|103.9|106.54|103.74|0
1651623010000|2022-05-04 00:10:10|106.65|103.85|106.59|103.79|106.65|103.85|106.59|103.79|0
1651623020000|2022-05-04 00:10:20|106.49|103.69|106.48|103.68|106.49|103.69|106.48|103.68|0
1651623030000|2022-05-04 00:10:30|106.59|103.79|106.48|103.68|106.59|103.79|106.48|103.68|0
1651623040000|2022-05-04 00:10:40|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651623050000|2022-05-04 00:10:50|106.48|103.68|106.59|103.79|106.59|103.79|106.48|103.68|0
1651623060000|2022-05-04 00:11:00|106.54|103.74|106.48|103.68|106.54|103.74|106.48|103.68|0
1651623070000|2022-05-04 00:11:10|106.59|103.79|106.92|104.12|106.92|104.12|106.59|103.79|0
1651623080000|2022-05-04 00:11:20|107.03|104.23|107.24|104.44|107.24|104.44|107.03|104.23|0
1651623090000|2022-05-04 00:11:30|107.3|104.5|107.13|104.33|107.3|104.5|107.13|104.33|0
1651623100000|2022-05-04 00:11:40|107.19|104.39|107.24|104.44|107.24|104.44|107.13|104.33|0
1651623110000|2022-05-04 00:11:50|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1651623120000|2022-05-04 00:12:00|107.19|104.39|107.13|104.33|107.24|104.44|107.13|104.33|0
1651623130000|2022-05-04 00:12:10|107.08|104.28|107.08|104.28|107.08|104.28|107.02|104.22|0
1651623140000|2022-05-04 00:12:20|107.24|104.44|107.35|104.55|107.35|104.55|107.24|104.44|0
1651623150000|2022-05-04 00:12:30|107.24|104.44|107.24|104.44|107.35|104.55|107.24|104.44|0
1651623160000|2022-05-04 00:12:40|107.35|104.55|107.35|104.55|107.35|104.55|107.35|104.55|0
1651623170000|2022-05-04 00:12:50|107.24|104.44|107.24|104.44|107.35|104.55|107.24|104.44|0
1651623180000|2022-05-04 00:13:00|107.13|104.33|107.08|104.28|107.13|104.33|107.08|104.28|0
1651623190000|2022-05-04 00:13:10|107.02|104.22|107.02|104.22|107.02|104.22|107.02|104.22|0
1651623200000|2022-05-04 00:13:20|106.92|104.12|107.02|104.22|107.02|104.22|106.92|104.12|0
1651623210000|2022-05-04 00:13:30|106.97|104.17|107.02|104.22|107.02|104.22|106.92|104.12|0
1651623220000|2022-05-04 00:13:40|106.91|104.11|106.91|104.11|106.91|104.11|106.91|104.11|0
1651623230000|2022-05-04 00:13:50|106.81|104.01|106.86|104.06|106.86|104.06|106.81|104.01|0
1651623240000|2022-05-04 00:14:00|106.91|104.11|106.91|104.11|107.02|104.22|106.91|104.11|0
1651623250000|2022-05-04 00:14:10|106.81|104.01|106.91|104.11|106.91|104.11|106.81|104.01|0
1651623260000|2022-05-04 00:14:20|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1651623270000|2022-05-04 00:14:30|106.7|103.9|106.7|103.9|106.7|103.9|106.7|103.9|0
1651623290000|2022-05-04 00:14:50|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651623300000|2022-05-04 00:15:00|106.64|103.84|106.37|103.57|106.64|103.84|106.37|103.57|0
1651623310000|2022-05-04 00:15:10|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1651623320000|2022-05-04 00:15:20|106.16|103.36|105.94|103.14|106.16|103.36|105.94|103.14|0
1651623330000|2022-05-04 00:15:30|105.99|103.19|106.05|103.25|106.05|103.25|105.99|103.19|0
1651623340000|2022-05-04 00:15:40|106.16|103.36|106.26|103.46|106.37|103.57|106.16|103.36|0
1651623350000|2022-05-04 00:15:50|106.15|103.35|106.26|103.46|106.26|103.46|106.15|103.35|0
1651623360000|2022-05-04 00:16:00|106.37|103.57|106.26|103.46|106.37|103.57|106.26|103.46|0
1651623370000|2022-05-04 00:16:10|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651623380000|2022-05-04 00:16:20|106.21|103.41|106.21|103.41|106.21|103.41|106.15|103.35|0
1651623390000|2022-05-04 00:16:30|106.15|103.35|106.15|103.35|106.26|103.46|106.15|103.35|0
1651623400000|2022-05-04 00:16:40|106.21|103.41|106.26|103.46|106.26|103.46|106.21|103.41|0
1651623420000|2022-05-04 00:17:00|106.37|103.57|106.31|103.51|106.37|103.57|106.26|103.46|0
1651623430000|2022-05-04 00:17:10|106.26|103.46|106.37|103.57|106.37|103.57|106.26|103.46|0
1651623440000|2022-05-04 00:17:20|106.48|103.68|106.69|103.89|106.69|103.89|106.48|103.68|0
1651623450000|2022-05-04 00:17:30|106.59|103.79|106.64|103.84|106.64|103.84|106.59|103.79|0
1651623460000|2022-05-04 00:17:40|106.69|103.89|106.59|103.79|106.69|103.89|106.59|103.79|0
1651623480000|2022-05-04 00:18:00|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651623490000|2022-05-04 00:18:10|106.8|104|106.85|104.05|106.85|104.05|106.8|104|0
1651623500000|2022-05-04 00:18:20|106.8|104|106.69|103.89|106.8|104|106.69|103.89|0
1651623510000|2022-05-04 00:18:30|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651623520000|2022-05-04 00:18:40|106.48|103.68|106.42|103.62|106.48|103.68|106.42|103.62|0
1651623530000|2022-05-04 00:18:50|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651623540000|2022-05-04 00:19:00|106.48|103.68|106.48|103.68|106.48|103.68|106.42|103.62|0
1651623550000|2022-05-04 00:19:10|106.42|103.62|106.37|103.57|106.48|103.68|106.37|103.57|0
1651623610000|2022-05-04 00:20:10|106.15|103.35|106.15|103.35|106.15|103.35|106.09|103.29|0
1651623620000|2022-05-04 00:20:20|106.09|103.29|105.83|103.03|106.09|103.29|105.83|103.03|0
1651623630000|2022-05-04 00:20:30|105.93|103.13|105.88|103.08|105.93|103.13|105.88|103.08|0
1651623640000|2022-05-04 00:20:40|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651623650000|2022-05-04 00:20:50|105.93|103.13|106.04|103.24|106.04|103.24|105.93|103.13|0
1651623660000|2022-05-04 00:21:00|106.09|103.29|106.2|103.4|106.2|103.4|106.09|103.29|0
1651623670000|2022-05-04 00:21:10|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1651623680000|2022-05-04 00:21:20|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651623690000|2022-05-04 00:21:30|106.26|103.46|106.15|103.35|106.26|103.46|106.15|103.35|0
1651623700000|2022-05-04 00:21:40|106.09|103.29|106.09|103.29|106.09|103.29|106.09|103.29|0
1651623710000|2022-05-04 00:21:50|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651623720000|2022-05-04 00:22:00|106.09|103.29|105.93|103.13|106.09|103.29|105.93|103.13|0
1651623730000|2022-05-04 00:22:10|105.88|103.08|105.88|103.08|105.88|103.08|105.88|103.08|0
1651623740000|2022-05-04 00:22:20|105.82|103.02|105.82|103.02|105.82|103.02|105.77|102.97|0
1651623750000|2022-05-04 00:22:30|105.77|102.97|105.72|102.92|105.77|102.97|105.72|102.92|0
1651623770000|2022-05-04 00:22:50|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1651623780000|2022-05-04 00:23:00|105.72|102.92|105.72|102.92|105.77|102.97|105.72|102.92|0
1651623790000|2022-05-04 00:23:10|105.66|102.86|105.77|102.97|105.77|102.97|105.66|102.86|0
1651623800000|2022-05-04 00:23:20|105.82|103.02|105.82|103.02|105.88|103.08|105.82|103.02|0
1651623810000|2022-05-04 00:23:30|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1651623820000|2022-05-04 00:23:40|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651623830000|2022-05-04 00:23:50|105.72|102.92|105.71|102.91|105.72|102.92|105.71|102.91|0
1651623840000|2022-05-04 00:24:00|105.77|102.97|105.71|102.91|105.77|102.97|105.71|102.91|0
1651623860000|2022-05-04 00:24:20|105.66|102.86|105.66|102.86|105.66|102.86|105.66|102.86|0
1651623880000|2022-05-04 00:24:40|105.61|102.81|105.61|102.81|105.61|102.81|105.61|102.81|0
1651623890000|2022-05-04 00:24:50|105.5|102.7|105.5|102.7|105.5|102.7|105.5|102.7|0
1651623900000|2022-05-04 00:25:00|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1651623910000|2022-05-04 00:25:10|105.5|102.7|105.5|102.7|105.61|102.81|105.5|102.7|0
1651623930000|2022-05-04 00:25:30|105.61|102.81|105.61|102.81|105.61|102.81|105.61|102.81|0
1651623940000|2022-05-04 00:25:40|105.66|102.86|105.71|102.91|105.71|102.91|105.61|102.81|0
1651623950000|2022-05-04 00:25:50|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1651623960000|2022-05-04 00:26:00|105.93|103.13|105.82|103.02|105.93|103.13|105.76|102.96|0
1651623980000|2022-05-04 00:26:20|105.76|102.96|105.82|103.02|105.82|103.02|105.76|102.96|0
1651623990000|2022-05-04 00:26:30|105.87|103.07|105.93|103.13|105.93|103.13|105.87|103.07|0
1651624000000|2022-05-04 00:26:40|106.04|103.24|105.71|102.91|106.04|103.24|105.71|102.91|0
1651624010000|2022-05-04 00:26:50|105.6|102.8|105.55|102.75|105.6|102.8|105.55|102.75|0
1651624020000|2022-05-04 00:27:00|105.5|102.7|105.55|102.75|105.6|102.8|105.5|102.7|0
1651624030000|2022-05-04 00:27:10|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1651624040000|2022-05-04 00:27:20|105.71|102.91|105.71|102.91|105.71|102.91|105.71|102.91|0
1651624050000|2022-05-04 00:27:30|105.6|102.8|105.5|102.7|105.6|102.8|105.5|102.7|0
1651624060000|2022-05-04 00:27:40|105.44|102.64|105.39|102.59|105.44|102.64|105.39|102.59|0
1651624070000|2022-05-04 00:27:50|105.5|102.7|105.39|102.59|105.5|102.7|105.39|102.59|0
1651624080000|2022-05-04 00:28:00|105.28|102.48|105.28|102.48|105.28|102.48|105.28|102.48|0
1651624090000|2022-05-04 00:28:10|105.39|102.59|105.44|102.64|105.44|102.64|105.39|102.59|0
1651624100000|2022-05-04 00:28:20|105.39|102.59|105.28|102.48|105.39|102.59|105.28|102.48|0
1651624110000|2022-05-04 00:28:30|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1651624130000|2022-05-04 00:28:50|105.33|102.53|105.39|102.59|105.39|102.59|105.33|102.53|0
1651624140000|2022-05-04 00:29:00|105.49|102.69|105.49|102.69|105.49|102.69|105.49|102.69|0
1651624170000|2022-05-04 00:29:30|105.55|102.75|105.65|102.85|105.65|102.85|105.49|102.69|0
1651624180000|2022-05-04 00:29:40|105.71|102.91|105.6|102.8|105.71|102.91|105.6|102.8|0
1651624190000|2022-05-04 00:29:50|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651624200000|2022-05-04 00:30:00|105.54|102.74|105.49|102.69|105.54|102.74|105.49|102.69|0
1651624300000|2022-05-04 00:31:40|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1651624330000|2022-05-04 00:32:10|105.28|102.48|105.28|102.48|105.28|102.48|105.28|102.48|0
1651624360000|2022-05-04 00:32:40|105.38|102.58|105.38|102.58|105.49|102.69|105.38|102.58|0
1651624380000|2022-05-04 00:33:00|105.33|102.53|105.43|102.63|105.43|102.63|105.33|102.53|0
1651624390000|2022-05-04 00:33:10|105.49|102.69|105.49|102.69|105.49|102.69|105.49|102.69|0
1651624410000|2022-05-04 00:33:30|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1651624430000|2022-05-04 00:33:50|105.65|102.85|105.6|102.8|105.65|102.85|105.6|102.8|0
1651624450000|2022-05-04 00:34:10|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1651624470000|2022-05-04 00:34:30|105.65|102.85|105.7|102.9|105.7|102.9|105.6|102.8|0
1651624480000|2022-05-04 00:34:40|105.6|102.8|105.7|102.9|105.7|102.9|105.6|102.8|0
1651624500000|2022-05-04 00:35:00|105.6|102.8|105.6|102.8|105.7|102.9|105.6|102.8|0
1651624530000|2022-05-04 00:35:30|105.49|102.69|105.6|102.8|105.6|102.8|105.49|102.69|0
1651624540000|2022-05-04 00:35:40|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1651624610000|2022-05-04 00:36:50|105.7|102.9|105.7|102.9|105.7|102.9|105.7|102.9|0
1651624620000|2022-05-04 00:37:00|105.92|103.12|106.02|103.22|106.02|103.22|105.92|103.12|0
1651624630000|2022-05-04 00:37:10|106.13|103.33|106.02|103.22|106.13|103.33|106.02|103.22|0
1651624640000|2022-05-04 00:37:20|106.08|103.28|106.02|103.22|106.08|103.28|106.02|103.22|0
1651624660000|2022-05-04 00:37:40|105.92|103.12|105.97|103.17|105.97|103.17|105.92|103.12|0
1651624670000|2022-05-04 00:37:50|106.02|103.22|106.02|103.22|106.02|103.22|106.02|103.22|0
1651624680000|2022-05-04 00:38:00|105.97|103.17|105.97|103.17|105.97|103.17|105.97|103.17|0
1651624690000|2022-05-04 00:38:10|106.02|103.22|105.92|103.12|106.02|103.22|105.92|103.12|0
1651624700000|2022-05-04 00:38:20|105.97|103.17|106.02|103.22|106.02|103.22|105.92|103.12|0
1651624720000|2022-05-04 00:38:40|105.92|103.12|105.91|103.11|105.92|103.12|105.91|103.11|0
1651624730000|2022-05-04 00:38:50|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651624760000|2022-05-04 00:39:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651624770000|2022-05-04 00:39:30|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651624780000|2022-05-04 00:39:40|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651624790000|2022-05-04 00:39:50|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1651624800000|2022-05-04 00:40:00|105.91|103.11|106.02|103.22|106.02|103.22|105.91|103.11|0
1651624820000|2022-05-04 00:40:20|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1651624830000|2022-05-04 00:40:30|106.02|103.22|106.02|103.22|106.02|103.22|106.02|103.22|0
1651624840000|2022-05-04 00:40:40|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1651624850000|2022-05-04 00:40:50|106.24|103.44|106.45|103.65|106.45|103.65|106.24|103.44|0
1651624870000|2022-05-04 00:41:10|106.34|103.54|106.34|103.54|106.34|103.54|106.34|103.54|0
1651624880000|2022-05-04 00:41:20|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1651624890000|2022-05-04 00:41:30|106.34|103.54|106.34|103.54|106.34|103.54|106.29|103.49|0
1651624900000|2022-05-04 00:41:40|106.4|103.6|106.4|103.6|106.4|103.6|106.4|103.6|0
1651624910000|2022-05-04 00:41:50|106.34|103.54|106.34|103.54|106.34|103.54|106.34|103.54|0
1651624920000|2022-05-04 00:42:00|106.4|103.6|106.34|103.54|106.45|103.65|106.34|103.54|0
1651624940000|2022-05-04 00:42:20|106.23|103.43|106.23|103.43|106.23|103.43|106.23|103.43|0
1651624950000|2022-05-04 00:42:30|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1651624960000|2022-05-04 00:42:40|106.18|103.38|106.13|103.33|106.18|103.38|106.13|103.33|0
1651624980000|2022-05-04 00:43:00|106.23|103.43|106.23|103.43|106.23|103.43|106.23|103.43|0
1651625000000|2022-05-04 00:43:20|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1651625010000|2022-05-04 00:43:30|106.23|103.43|106.02|103.22|106.23|103.43|106.02|103.22|0
1651625020000|2022-05-04 00:43:40|105.91|103.11|105.8|103|105.91|103.11|105.8|103|0
1651625030000|2022-05-04 00:43:50|105.85|103.05|105.8|103|105.85|103.05|105.8|103|0
1651625040000|2022-05-04 00:44:00|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1651625050000|2022-05-04 00:44:10|105.64|102.84|105.48|102.68|105.64|102.84|105.48|102.68|0
1651625060000|2022-05-04 00:44:20|105.42|102.62|105.53|102.73|105.53|102.73|105.42|102.62|0
1651625070000|2022-05-04 00:44:30|105.59|102.79|105.59|102.79|105.59|102.79|105.53|102.73|0
1651625080000|2022-05-04 00:44:40|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1651625100000|2022-05-04 00:45:00|105.8|103|105.8|103|105.8|103|105.8|103|0
1651625120000|2022-05-04 00:45:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651625130000|2022-05-04 00:45:30|106.02|103.22|106.12|103.32|106.12|103.32|106.02|103.22|0
1651625140000|2022-05-04 00:45:40|106.23|103.43|106.34|103.54|106.34|103.54|106.23|103.43|0
1651625150000|2022-05-04 00:45:50|106.39|103.59|106.5|103.7|106.5|103.7|106.39|103.59|0
1651625160000|2022-05-04 00:46:00|106.56|103.76|106.56|103.76|106.56|103.76|106.5|103.7|0
1651625170000|2022-05-04 00:46:10|106.45|103.65|106.5|103.7|106.56|103.76|106.45|103.65|0
1651625180000|2022-05-04 00:46:20|106.56|103.76|106.45|103.65|106.56|103.76|106.45|103.65|0
1651625190000|2022-05-04 00:46:30|106.34|103.54|106.34|103.54|106.34|103.54|106.34|103.54|0
1651625210000|2022-05-04 00:46:50|106.39|103.59|106.34|103.54|106.39|103.59|106.34|103.54|0
1651625220000|2022-05-04 00:47:00|106.45|103.65|106.55|103.75|106.55|103.75|106.45|103.65|0
1651625230000|2022-05-04 00:47:10|106.45|103.65|106.34|103.54|106.45|103.65|106.34|103.54|0
1651625240000|2022-05-04 00:47:20|106.45|103.65|106.45|103.65|106.45|103.65|106.45|103.65|0
1651625270000|2022-05-04 00:47:50|106.55|103.75|106.45|103.65|106.55|103.75|106.45|103.65|0
1651625290000|2022-05-04 00:48:10|106.34|103.54|106.34|103.54|106.34|103.54|106.34|103.54|0
1651625300000|2022-05-04 00:48:20|106.44|103.64|106.44|103.64|106.44|103.64|106.44|103.64|0
1651625310000|2022-05-04 00:48:30|106.34|103.54|106.44|103.64|106.44|103.64|106.34|103.54|0
1651625320000|2022-05-04 00:48:40|106.34|103.54|106.28|103.48|106.34|103.54|106.28|103.48|0
1651625330000|2022-05-04 00:48:50|106.34|103.54|106.28|103.48|106.34|103.54|106.28|103.48|0
1651625340000|2022-05-04 00:49:00|106.34|103.54|106.23|103.43|106.34|103.54|106.23|103.43|0
1651625350000|2022-05-04 00:49:10|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651625360000|2022-05-04 00:49:20|105.9|103.1|105.9|103.1|105.9|103.1|105.8|103|0
1651625370000|2022-05-04 00:49:30|105.8|103|105.8|103|105.8|103|105.8|103|0
1651625380000|2022-05-04 00:49:40|105.9|103.1|105.8|103|105.9|103.1|105.8|103|0
1651625390000|2022-05-04 00:49:50|105.85|103.05|105.9|103.1|105.9|103.1|105.85|103.05|0
1651625400000|2022-05-04 00:50:00|105.85|103.05|105.9|103.1|105.9|103.1|105.8|103|0
1651625410000|2022-05-04 00:50:10|105.8|103|105.79|102.99|105.8|103|105.79|102.99|0
1651625420000|2022-05-04 00:50:20|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1651625430000|2022-05-04 00:50:30|105.79|102.99|105.79|102.99|105.9|103.1|105.79|102.99|0
1651625440000|2022-05-04 00:50:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651625450000|2022-05-04 00:50:50|106.01|103.21|106.01|103.21|106.01|103.21|106.01|103.21|0
1651625460000|2022-05-04 00:51:00|105.9|103.1|106.01|103.21|106.01|103.21|105.9|103.1|0
1651625470000|2022-05-04 00:51:10|105.9|103.1|105.79|102.99|105.9|103.1|105.79|102.99|0
1651625490000|2022-05-04 00:51:30|105.69|102.89|105.63|102.83|105.69|102.89|105.63|102.83|0
1651625500000|2022-05-04 00:51:40|105.58|102.78|105.58|102.78|105.58|102.78|105.58|102.78|0
1651625520000|2022-05-04 00:52:00|105.47|102.67|105.52|102.72|105.52|102.72|105.47|102.67|0
1651625530000|2022-05-04 00:52:10|105.47|102.67|105.47|102.67|105.58|102.78|105.47|102.67|0
1651625540000|2022-05-04 00:52:20|105.36|102.56|105.36|102.56|105.36|102.56|105.36|102.56|0
1651625550000|2022-05-04 00:52:30|105.47|102.67|105.36|102.56|105.47|102.67|105.36|102.56|0
1651625560000|2022-05-04 00:52:40|105.25|102.45|105.36|102.56|105.36|102.56|105.25|102.45|0
1651625580000|2022-05-04 00:53:00|105.47|102.67|105.36|102.56|105.47|102.67|105.36|102.56|0
1651625590000|2022-05-04 00:53:10|105.41|102.61|105.41|102.61|105.41|102.61|105.41|102.61|0
1651625600000|2022-05-04 00:53:20|105.47|102.67|105.36|102.56|105.47|102.67|105.36|102.56|0
1651625630000|2022-05-04 00:53:50|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651625660000|2022-05-04 00:54:20|105.52|102.72|105.58|102.78|105.58|102.78|105.52|102.72|0
1651625670000|2022-05-04 00:54:30|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1651625720000|2022-05-04 00:55:20|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1651625740000|2022-05-04 00:55:40|105.52|102.72|105.57|102.77|105.57|102.77|105.52|102.72|0
1651625750000|2022-05-04 00:55:50|105.68|102.88|105.68|102.88|105.68|102.88|105.68|102.88|0
1651625760000|2022-05-04 00:56:00|105.79|102.99|105.68|102.88|105.79|102.99|105.68|102.88|0
1651625770000|2022-05-04 00:56:10|105.79|102.99|105.79|102.99|105.79|102.99|105.79|102.99|0
1651625780000|2022-05-04 00:56:20|105.68|102.88|105.73|102.93|105.79|102.99|105.68|102.88|0
1651625790000|2022-05-04 00:56:30|105.68|102.88|105.68|102.88|105.68|102.88|105.68|102.88|0
1651625800000|2022-05-04 00:56:40|105.79|102.99|105.79|102.99|105.79|102.99|105.79|102.99|0
1651625820000|2022-05-04 00:57:00|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651625830000|2022-05-04 00:57:10|105.84|103.04|105.79|102.99|105.9|103.1|105.79|102.99|0
1651625840000|2022-05-04 00:57:20|105.84|103.04|105.79|102.99|105.84|103.04|105.79|102.99|0
1651625850000|2022-05-04 00:57:30|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1651625860000|2022-05-04 00:57:40|105.79|102.99|105.79|102.99|105.79|102.99|105.79|102.99|0
1651625870000|2022-05-04 00:57:50|105.68|102.88|105.68|102.88|105.68|102.88|105.68|102.88|0
1651625880000|2022-05-04 00:58:00|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1651625890000|2022-05-04 00:58:10|105.68|102.88|105.68|102.88|105.68|102.88|105.57|102.77|0
1651625900000|2022-05-04 00:58:20|105.62|102.82|106|103.2|106|103.2|105.62|102.82|0
1651625920000|2022-05-04 00:58:40|105.89|103.09|105.95|103.15|106|103.2|105.89|103.09|0
1651625930000|2022-05-04 00:58:50|106|103.2|105.89|103.09|106|103.2|105.89|103.09|0
1651625940000|2022-05-04 00:59:00|105.79|102.99|105.89|103.09|105.89|103.09|105.79|102.99|0
1651625950000|2022-05-04 00:59:10|106|103.2|106|103.2|106|103.2|106|103.2|0
1651625960000|2022-05-04 00:59:20|105.94|103.14|106|103.2|106|103.2|105.89|103.09|0
1651625970000|2022-05-04 00:59:30|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1651625980000|2022-05-04 00:59:40|105.84|103.04|105.89|103.09|105.89|103.09|105.84|103.04|0
1651626000000|2022-05-04 01:00:00|106|103.2|106|103.2|106.05|103.25|106|103.2|0
1651626010000|2022-05-04 01:00:10|106.05|103.25|106.05|103.25|106.11|103.31|106.05|103.25|0
1651626020000|2022-05-04 01:00:20|106|103.2|105.94|103.14|106|103.2|105.89|103.09|0
1651626030000|2022-05-04 01:00:30|105.89|103.09|106|103.2|106|103.2|105.89|103.09|0
1651626040000|2022-05-04 01:00:40|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1651626060000|2022-05-04 01:01:00|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1651626070000|2022-05-04 01:01:10|106|103.2|106|103.2|106|103.2|106|103.2|0
1651626080000|2022-05-04 01:01:20|106.11|103.31|106.11|103.31|106.11|103.31|106.11|103.31|0
1651626090000|2022-05-04 01:01:30|106.32|103.52|106.32|103.52|106.32|103.52|106.32|103.52|0
1651626100000|2022-05-04 01:01:40|106.27|103.47|106.27|103.47|106.32|103.52|106.27|103.47|0
1651626110000|2022-05-04 01:01:50|106.32|103.52|106.65|103.85|106.65|103.85|106.32|103.52|0
1651626120000|2022-05-04 01:02:00|106.59|103.79|106.54|103.74|106.59|103.79|106.54|103.74|0
1651626130000|2022-05-04 01:02:10|106.65|103.85|106.59|103.79|106.65|103.85|106.59|103.79|0
1651626140000|2022-05-04 01:02:20|106.54|103.74|106.32|103.52|106.54|103.74|106.32|103.52|0
1651626160000|2022-05-04 01:02:40|106.21|103.41|106.27|103.47|106.27|103.47|106.16|103.36|0
1651626170000|2022-05-04 01:02:50|106.21|103.41|106.11|103.31|106.21|103.41|106.11|103.31|0
1651626180000|2022-05-04 01:03:00|106|103.2|105.78|102.98|106|103.2|105.78|102.98|0
1651626190000|2022-05-04 01:03:10|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1651626210000|2022-05-04 01:03:30|106|103.2|106.05|103.25|106.05|103.25|106|103.2|0
1651626220000|2022-05-04 01:03:40|106.21|103.41|106.21|103.41|106.32|103.52|106.21|103.41|0
1651626240000|2022-05-04 01:04:00|106.32|103.52|106.32|103.52|106.32|103.52|106.32|103.52|0
1651626250000|2022-05-04 01:04:10|106.43|103.63|106.43|103.63|106.43|103.63|106.43|103.63|0
1651626260000|2022-05-04 01:04:20|106.37|103.57|106.32|103.52|106.37|103.57|106.32|103.52|0
1651626290000|2022-05-04 01:04:50|106.43|103.63|106.43|103.63|106.43|103.63|106.43|103.63|0
1651626300000|2022-05-04 01:05:00|106.48|103.68|106.54|103.74|106.54|103.74|106.48|103.68|0
1651626310000|2022-05-04 01:05:10|106.43|103.63|106.37|103.57|106.43|103.63|106.32|103.52|0
1651626320000|2022-05-04 01:05:20|106.32|103.52|106.32|103.52|106.32|103.52|106.32|103.52|0
1651626330000|2022-05-04 01:05:30|106.43|103.63|106.43|103.63|106.43|103.63|106.43|103.63|0
1651626340000|2022-05-04 01:05:40|106.53|103.73|106.53|103.73|106.53|103.73|106.53|103.73|0
1651626370000|2022-05-04 01:06:10|106.75|103.95|106.75|103.95|106.75|103.95|106.75|103.95|0
1651626390000|2022-05-04 01:06:30|106.69|103.89|106.64|103.84|106.69|103.89|106.64|103.84|0
1651626400000|2022-05-04 01:06:40|106.75|103.95|106.64|103.84|106.75|103.95|106.64|103.84|0
1651626410000|2022-05-04 01:06:50|106.53|103.73|106.53|103.73|106.53|103.73|106.53|103.73|0
1651626420000|2022-05-04 01:07:00|106.48|103.68|106.53|103.73|106.53|103.73|106.48|103.68|0
1651626430000|2022-05-04 01:07:10|106.48|103.68|106.53|103.73|106.53|103.73|106.48|103.68|0
1651626460000|2022-05-04 01:07:40|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1651626470000|2022-05-04 01:07:50|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651626480000|2022-05-04 01:08:00|106.42|103.62|106.37|103.57|106.42|103.62|106.32|103.52|0
1651626490000|2022-05-04 01:08:10|106.32|103.52|106.37|103.57|106.37|103.57|106.32|103.52|0
1651626500000|2022-05-04 01:08:20|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1651626520000|2022-05-04 01:08:40|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1651626530000|2022-05-04 01:08:50|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1651626550000|2022-05-04 01:09:10|106.37|103.57|106.31|103.51|106.37|103.57|106.31|103.51|0
1651626570000|2022-05-04 01:09:30|106.21|103.41|106.21|103.41|106.21|103.41|106.21|103.41|0
1651626580000|2022-05-04 01:09:40|106.31|103.51|106.42|103.62|106.42|103.62|106.31|103.51|0
1651626590000|2022-05-04 01:09:50|106.31|103.51|106.31|103.51|106.31|103.51|106.31|103.51|0
1651626630000|2022-05-04 01:10:30|106.21|103.41|106.21|103.41|106.21|103.41|106.21|103.41|0
1651626640000|2022-05-04 01:10:40|106.2|103.4|106.2|103.4|106.2|103.4|106.2|103.4|0
1651626660000|2022-05-04 01:11:00|106.26|103.46|106.26|103.46|106.31|103.51|106.2|103.4|0
1651626670000|2022-05-04 01:11:10|106.31|103.51|106.26|103.46|106.31|103.51|106.26|103.46|0
1651626680000|2022-05-04 01:11:20|106.36|103.56|106.2|103.4|106.36|103.56|106.2|103.4|0
1651626690000|2022-05-04 01:11:30|106.31|103.51|106.31|103.51|106.36|103.56|106.31|103.51|0
1651626730000|2022-05-04 01:12:10|106.36|103.56|106.31|103.51|106.36|103.56|106.31|103.51|0
1651626740000|2022-05-04 01:12:20|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1651626760000|2022-05-04 01:12:40|106.31|103.51|106.31|103.51|106.31|103.51|106.31|103.51|0
1651626770000|2022-05-04 01:12:50|106.36|103.56|106.36|103.56|106.36|103.56|106.36|103.56|0
1651626780000|2022-05-04 01:13:00|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1651626810000|2022-05-04 01:13:30|106.47|103.67|106.42|103.62|106.47|103.67|106.42|103.62|0
1651626820000|2022-05-04 01:13:40|106.53|103.73|106.53|103.73|106.53|103.73|106.53|103.73|0
1651626840000|2022-05-04 01:14:00|106.42|103.62|106.47|103.67|106.47|103.67|106.42|103.62|0
1651626850000|2022-05-04 01:14:10|106.42|103.62|106.42|103.62|106.42|103.62|106.42|103.62|0
1651626860000|2022-05-04 01:14:20|106.47|103.67|106.53|103.73|106.53|103.73|106.47|103.67|0
1651626870000|2022-05-04 01:14:30|106.47|103.67|106.42|103.62|106.47|103.67|106.42|103.62|0
1651626880000|2022-05-04 01:14:40|106.47|103.67|106.85|104.05|106.85|104.05|106.42|103.62|0
1651626890000|2022-05-04 01:14:50|106.9|104.1|106.85|104.05|106.9|104.1|106.85|104.05|0
1651626900000|2022-05-04 01:15:00|106.79|103.99|106.74|103.94|106.85|104.05|106.74|103.94|0
1651626910000|2022-05-04 01:15:10|106.85|104.05|106.85|104.05|106.85|104.05|106.85|104.05|0
1651626920000|2022-05-04 01:15:20|106.96|104.16|107.07|104.27|107.07|104.27|106.96|104.16|0
1651626930000|2022-05-04 01:15:30|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1651626940000|2022-05-04 01:15:40|106.9|104.1|106.96|104.16|106.96|104.16|106.9|104.1|0
1651626950000|2022-05-04 01:15:50|107.07|104.27|107.07|104.27|107.07|104.27|107.07|104.27|0
1651626960000|2022-05-04 01:16:00|107.01|104.21|106.96|104.16|107.01|104.21|106.96|104.16|0
1651626970000|2022-05-04 01:16:10|106.85|104.05|106.74|103.94|106.85|104.05|106.74|103.94|0
1651626990000|2022-05-04 01:16:30|106.9|104.1|106.85|104.05|106.9|104.1|106.85|104.05|0
1651627000000|2022-05-04 01:16:40|106.74|103.94|106.74|103.94|106.74|103.94|106.74|103.94|0
1651627010000|2022-05-04 01:16:50|106.85|104.05|106.96|104.16|106.96|104.16|106.85|104.05|0
1651627020000|2022-05-04 01:17:00|107.07|104.27|107.17|104.37|107.17|104.37|107.06|104.26|0
1651627040000|2022-05-04 01:17:20|107.06|104.26|106.96|104.16|107.06|104.26|106.96|104.16|0
1651627050000|2022-05-04 01:17:30|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1651627080000|2022-05-04 01:18:00|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1651627090000|2022-05-04 01:18:10|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1651627110000|2022-05-04 01:18:30|106.95|104.15|106.9|104.1|106.95|104.15|106.9|104.1|0
1651627120000|2022-05-04 01:18:40|106.95|104.15|106.95|104.15|106.95|104.15|106.95|104.15|0
1651627140000|2022-05-04 01:19:00|107.12|104.32|107.11|104.31|107.12|104.32|107.11|104.31|0
1651627150000|2022-05-04 01:19:10|107.17|104.37|107.28|104.48|107.28|104.48|107.17|104.37|0
1651627170000|2022-05-04 01:19:30|107.39|104.59|107.72|104.92|107.72|104.92|107.39|104.59|0
1651627180000|2022-05-04 01:19:40|107.82|105.02|107.5|104.7|107.82|105.02|107.5|104.7|0
1651627190000|2022-05-04 01:19:50|107.39|104.59|107.28|104.48|107.39|104.59|107.28|104.48|0
1651627200000|2022-05-04 01:20:00|107.5|104.7|107.39|104.59|107.5|104.7|107.39|104.59|0
1651627210000|2022-05-04 01:20:10|107.5|104.7|107.39|104.59|107.5|104.7|107.39|104.59|0
1651627220000|2022-05-04 01:20:20|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1651627240000|2022-05-04 01:20:40|107.39|104.59|107.5|104.7|107.5|104.7|107.39|104.59|0
1651627250000|2022-05-04 01:20:50|107.44|104.64|107.28|104.48|107.44|104.64|107.28|104.48|0
1651627260000|2022-05-04 01:21:00|107.22|104.42|107.28|104.48|107.28|104.48|107.22|104.42|0
1651627270000|2022-05-04 01:21:10|107.17|104.37|107.17|104.37|107.28|104.48|107.17|104.37|0
1651627280000|2022-05-04 01:21:20|107.28|104.48|107.28|104.48|107.39|104.59|107.28|104.48|0
1651627290000|2022-05-04 01:21:30|107.33|104.53|107.28|104.48|107.33|104.53|107.28|104.48|0
1651627300000|2022-05-04 01:21:40|107.33|104.53|107.28|104.48|107.33|104.53|107.28|104.48|0
1651627310000|2022-05-04 01:21:50|107.44|104.64|107.44|104.64|107.44|104.64|107.44|104.64|0
1651627320000|2022-05-04 01:22:00|107.39|104.59|107.39|104.59|107.39|104.59|107.39|104.59|0
1651627330000|2022-05-04 01:22:10|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1651627340000|2022-05-04 01:22:20|107.39|104.59|107.39|104.59|107.39|104.59|107.39|104.59|0
1651627350000|2022-05-04 01:22:30|107.33|104.53|107.39|104.59|107.39|104.59|107.33|104.53|0
1651627370000|2022-05-04 01:22:50|107.49|104.69|107.49|104.69|107.49|104.69|107.49|104.69|0
1651627390000|2022-05-04 01:23:10|107.55|104.75|107.49|104.69|107.55|104.75|107.49|104.69|0
1651627400000|2022-05-04 01:23:20|107.38|104.58|107.38|104.58|107.38|104.58|107.38|104.58|0
1651627410000|2022-05-04 01:23:30|107.49|104.69|107.6|104.8|107.6|104.8|107.49|104.69|0
1651627420000|2022-05-04 01:23:40|107.55|104.75|107.6|104.8|107.6|104.8|107.55|104.75|0
1651627430000|2022-05-04 01:23:50|107.55|104.75|107.49|104.69|107.6|104.8|107.49|104.69|0
1651627440000|2022-05-04 01:24:00|107.54|104.74|107.54|104.74|107.54|104.74|107.54|104.74|0
1651627450000|2022-05-04 01:24:10|107.49|104.69|107.49|104.69|107.49|104.69|107.49|104.69|0
1651627460000|2022-05-04 01:24:20|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1651627480000|2022-05-04 01:24:40|107.54|104.74|107.49|104.69|107.6|104.8|107.49|104.69|0
1651627490000|2022-05-04 01:24:50|107.6|104.8|107.54|104.74|107.6|104.8|107.54|104.74|0
1651627500000|2022-05-04 01:25:00|107.38|104.58|107.38|104.58|107.38|104.58|107.38|104.58|0
1651627520000|2022-05-04 01:25:20|107.27|104.47|107.27|104.47|107.27|104.47|107.27|104.47|0
1651627550000|2022-05-04 01:25:50|107.38|104.58|107.49|104.69|107.49|104.69|107.38|104.58|0
1651627560000|2022-05-04 01:26:00|107.38|104.58|107.38|104.58|107.38|104.58|107.38|104.58|0
1651627590000|2022-05-04 01:26:30|107.43|104.63|107.43|104.63|107.43|104.63|107.43|104.63|0
1651627600000|2022-05-04 01:26:40|107.49|104.69|107.49|104.69|107.49|104.69|107.49|104.69|0
1651627620000|2022-05-04 01:27:00|107.6|104.8|107.71|104.91|107.71|104.91|107.6|104.8|0
1651627630000|2022-05-04 01:27:10|107.54|104.74|107.6|104.8|107.6|104.8|107.49|104.69|0
1651627650000|2022-05-04 01:27:30|107.65|104.85|107.6|104.8|107.65|104.85|107.6|104.8|0
1651627670000|2022-05-04 01:27:50|107.65|104.85|107.71|104.91|107.71|104.91|107.65|104.85|0
1651627680000|2022-05-04 01:28:00|107.65|104.85|107.71|104.91|107.71|104.91|107.65|104.85|0
1651627690000|2022-05-04 01:28:10|107.65|104.85|107.71|104.91|107.71|104.91|107.65|104.85|0
1651627700000|2022-05-04 01:28:20|107.82|105.02|107.82|105.02|107.82|105.02|107.82|105.02|0
1651627710000|2022-05-04 01:28:30|107.81|105.01|107.81|105.01|107.81|105.01|107.81|105.01|0
1651627720000|2022-05-04 01:28:40|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1651627730000|2022-05-04 01:28:50|108.03|105.23|107.92|105.12|108.03|105.23|107.92|105.12|0
1651627740000|2022-05-04 01:29:00|107.87|105.07|108.03|105.23|108.03|105.23|107.87|105.07|0
1651627750000|2022-05-04 01:29:10|107.98|105.18|108.03|105.23|108.03|105.23|107.92|105.12|0
1651627760000|2022-05-04 01:29:20|108.14|105.34|108.14|105.34|108.14|105.34|108.14|105.34|0
1651627770000|2022-05-04 01:29:30|108.08|105.28|108.08|105.28|108.14|105.34|108.08|105.28|0
1651627780000|2022-05-04 01:29:40|108.14|105.34|108.14|105.34|108.14|105.34|108.14|105.34|0
1651627790000|2022-05-04 01:29:50|108.03|105.23|108.03|105.23|108.03|105.23|108.03|105.23|0
1651627800000|2022-05-04 01:30:00|108.14|105.34|108.14|105.34|108.25|105.45|108.14|105.34|0
1651627810000|2022-05-04 01:30:10|108.03|105.23|107.81|105.01|108.03|105.23|107.81|105.01|0
1651627820000|2022-05-04 01:30:20|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1651627830000|2022-05-04 01:30:30|107.97|105.17|108.14|105.34|108.14|105.34|107.92|105.12|0
1651627840000|2022-05-04 01:30:40|108.08|105.28|108.08|105.28|108.08|105.28|108.08|105.28|0
1651627850000|2022-05-04 01:30:50|108.14|105.34|108.25|105.45|108.25|105.45|108.14|105.34|0
1651627860000|2022-05-04 01:31:00|108.14|105.34|108.14|105.34|108.14|105.34|108.14|105.34|0
1651627870000|2022-05-04 01:31:10|108.19|105.39|108.25|105.45|108.25|105.45|108.19|105.39|0
1651627880000|2022-05-04 01:31:20|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1651627890000|2022-05-04 01:31:30|108.3|105.5|108.36|105.56|108.36|105.56|108.3|105.5|0
1651627900000|2022-05-04 01:31:40|108.47|105.67|108.58|105.78|108.58|105.78|108.47|105.67|0
1651627910000|2022-05-04 01:31:50|108.63|105.83|108.69|105.89|108.69|105.89|108.63|105.83|0
1651627920000|2022-05-04 01:32:00|108.58|105.78|108.58|105.78|108.69|105.89|108.58|105.78|0
1651627930000|2022-05-04 01:32:10|108.47|105.67|108.36|105.56|108.47|105.67|108.36|105.56|0
1651627940000|2022-05-04 01:32:20|108.41|105.61|108.41|105.61|108.41|105.61|108.36|105.56|0
1651627950000|2022-05-04 01:32:30|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1651627980000|2022-05-04 01:33:00|108.47|105.67|108.58|105.78|108.58|105.78|108.47|105.67|0
1651627990000|2022-05-04 01:33:10|108.69|105.89|108.63|105.83|108.69|105.89|108.58|105.78|0
1651628000000|2022-05-04 01:33:20|108.69|105.89|108.52|105.72|108.69|105.89|108.52|105.72|0
1651628010000|2022-05-04 01:33:30|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1651628020000|2022-05-04 01:33:40|108.52|105.72|108.52|105.72|108.52|105.72|108.47|105.67|0
1651628030000|2022-05-04 01:33:50|108.47|105.67|108.47|105.67|108.57|105.77|108.47|105.67|0
1651628040000|2022-05-04 01:34:00|108.52|105.72|108.57|105.77|108.57|105.77|108.52|105.72|0
1651628050000|2022-05-04 01:34:10|108.47|105.67|108.36|105.56|108.47|105.67|108.36|105.56|0
1651628060000|2022-05-04 01:34:20|108.41|105.61|108.46|105.66|108.46|105.66|108.41|105.61|0
1651628070000|2022-05-04 01:34:30|108.41|105.61|108.46|105.66|108.46|105.66|108.41|105.61|0
1651628100000|2022-05-04 01:35:00|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1651628110000|2022-05-04 01:35:10|108.46|105.66|108.35|105.55|108.46|105.66|108.35|105.55|0
1651628140000|2022-05-04 01:35:40|108.24|105.44|108.3|105.5|108.3|105.5|108.24|105.44|0
1651628150000|2022-05-04 01:35:50|108.24|105.44|108.24|105.44|108.24|105.44|108.24|105.44|0
1651628160000|2022-05-04 01:36:00|108.13|105.33|108.24|105.44|108.24|105.44|108.13|105.33|0
1651628180000|2022-05-04 01:36:20|108.3|105.5|108.24|105.44|108.3|105.5|108.24|105.44|0
1651628190000|2022-05-04 01:36:30|108.3|105.5|108.3|105.5|108.3|105.5|108.3|105.5|0
1651628200000|2022-05-04 01:36:40|108.24|105.44|108.35|105.55|108.35|105.55|108.24|105.44|0
1651628210000|2022-05-04 01:36:50|108.24|105.44|108.24|105.44|108.24|105.44|108.24|105.44|0
1651628220000|2022-05-04 01:37:00|108.19|105.39|106.41|103.61|108.24|105.44|106.41|103.61|0
1651628230000|2022-05-04 01:37:10|106.95|104.15|106.95|104.15|106.95|104.15|106.79|103.99|0
1651628250000|2022-05-04 01:37:30|107.06|104.26|107.17|104.37|107.17|104.37|107.06|104.26|0
1651628260000|2022-05-04 01:37:40|107.23|104.43|107.28|104.48|107.28|104.48|107.23|104.43|0
1651628270000|2022-05-04 01:37:50|107.39|104.59|107.28|104.48|107.39|104.59|107.28|104.48|0
1651628280000|2022-05-04 01:38:00|107.17|104.37|106.73|103.93|107.17|104.37|106.73|103.93|0
1651628290000|2022-05-04 01:38:10|106.84|104.04|106.73|103.93|106.84|104.04|106.73|103.93|0
1651628310000|2022-05-04 01:38:30|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1651628320000|2022-05-04 01:38:40|106.84|104.04|106.73|103.93|106.84|104.04|106.73|103.93|0
1651628330000|2022-05-04 01:38:50|106.84|104.04|106.84|104.04|106.84|104.04|106.84|104.04|0
1651628360000|2022-05-04 01:39:20|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1651628370000|2022-05-04 01:39:30|106.73|103.93|106.84|104.04|106.84|104.04|106.73|103.93|0
1651628380000|2022-05-04 01:39:40|106.79|103.99|106.73|103.93|106.79|103.99|106.73|103.93|0
1651628400000|2022-05-04 01:40:00|106.84|104.04|106.79|103.99|106.84|104.04|106.79|103.99|0
1651628410000|2022-05-04 01:40:10|106.84|104.04|106.84|104.04|106.95|104.15|106.84|104.04|0
1651628420000|2022-05-04 01:40:20|106.95|104.15|106.95|104.15|106.95|104.15|106.89|104.09|0
1651628430000|2022-05-04 01:40:30|106.89|104.09|107.06|104.26|107.06|104.26|106.89|104.09|0
1651628440000|2022-05-04 01:40:40|106.95|104.15|106.95|104.15|107|104.2|106.95|104.15|0
1651628450000|2022-05-04 01:40:50|107.06|104.26|107.17|104.37|107.17|104.37|107.06|104.26|0
1651628510000|2022-05-04 01:41:50|107.22|104.42|107.11|104.31|107.22|104.42|107.11|104.31|0
1651628520000|2022-05-04 01:42:00|107.06|104.26|106.95|104.15|107.06|104.26|106.95|104.15|0
1651628530000|2022-05-04 01:42:10|106.89|104.09|107|104.2|107.06|104.26|106.89|104.09|0
1651628540000|2022-05-04 01:42:20|106.95|104.15|106.95|104.15|106.95|104.15|106.95|104.15|0
1651628570000|2022-05-04 01:42:50|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1651628580000|2022-05-04 01:43:00|106.95|104.15|106.95|104.15|106.95|104.15|106.95|104.15|0
1651628590000|2022-05-04 01:43:10|107.06|104.26|107.11|104.31|107.11|104.31|107.06|104.26|0
1651628600000|2022-05-04 01:43:20|107.06|104.26|107.28|104.48|107.28|104.48|107.06|104.26|0
1651628610000|2022-05-04 01:43:30|107.39|104.59|107.28|104.48|107.39|104.59|107.28|104.48|0
1651628620000|2022-05-04 01:43:40|107.39|104.59|107.39|104.59|107.39|104.59|107.39|104.59|0
1651628630000|2022-05-04 01:43:50|107.28|104.48|107.33|104.53|107.33|104.53|107.28|104.48|0
1651628640000|2022-05-04 01:44:00|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1651628660000|2022-05-04 01:44:20|107.33|104.53|107.39|104.59|107.39|104.59|107.33|104.53|0
1651628670000|2022-05-04 01:44:30|107.38|104.58|107.38|104.58|107.38|104.58|107.38|104.58|0
1651628680000|2022-05-04 01:44:40|107.44|104.64|107.49|104.69|107.49|104.69|107.44|104.64|0
1651628690000|2022-05-04 01:44:50|107.38|104.58|107.27|104.47|107.38|104.58|107.27|104.47|0
1651628700000|2022-05-04 01:45:00|107.49|104.69|107.44|104.64|107.49|104.69|107.44|104.64|0
1651628710000|2022-05-04 01:45:10|107.38|104.58|107.38|104.58|107.44|104.64|107.38|104.58|0
1651628720000|2022-05-04 01:45:20|107.44|104.64|107.33|104.53|107.44|104.64|107.33|104.53|0
1651628730000|2022-05-04 01:45:30|107.27|104.47|107.16|104.36|107.27|104.47|107.16|104.36|0
1651628740000|2022-05-04 01:45:40|107.22|104.42|107.22|104.42|107.27|104.47|107.16|104.36|0
1651628750000|2022-05-04 01:45:50|107.16|104.36|107.38|104.58|107.38|104.58|107.16|104.36|0
1651628760000|2022-05-04 01:46:00|107.27|104.47|107.33|104.53|107.33|104.53|107.27|104.47|0
1651628770000|2022-05-04 01:46:10|107.27|104.47|107.16|104.36|107.27|104.47|107.16|104.36|0
1651628780000|2022-05-04 01:46:20|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1651628790000|2022-05-04 01:46:30|107.11|104.31|107.16|104.36|107.16|104.36|107.05|104.25|0
1651628810000|2022-05-04 01:46:50|107.27|104.47|107.22|104.42|107.27|104.47|107.22|104.42|0
1651628820000|2022-05-04 01:47:00|107.16|104.36|106.94|104.14|107.16|104.36|106.94|104.14|0
1651628830000|2022-05-04 01:47:10|106.83|104.03|106.83|104.03|106.83|104.03|106.73|103.93|0
1651628840000|2022-05-04 01:47:20|107.16|104.36|107.16|104.36|107.16|104.36|107.05|104.25|0
1651628850000|2022-05-04 01:47:30|107.05|104.25|106.83|104.03|107.05|104.25|106.83|104.03|0
1651628860000|2022-05-04 01:47:40|106.94|104.14|106.83|104.03|106.94|104.14|106.83|104.03|0
1651628870000|2022-05-04 01:47:50|106.72|103.92|106.83|104.03|106.83|104.03|106.72|103.92|0
1651628880000|2022-05-04 01:48:00|106.94|104.14|106.89|104.09|106.94|104.14|106.83|104.03|0
1651628890000|2022-05-04 01:48:10|106.94|104.14|106.94|104.14|106.94|104.14|106.94|104.14|0
1651628900000|2022-05-04 01:48:20|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1651628910000|2022-05-04 01:48:30|106.94|104.14|106.89|104.09|106.94|104.14|106.89|104.09|0
1651628920000|2022-05-04 01:48:40|106.94|104.14|106.83|104.03|106.94|104.14|106.83|104.03|0
1651628930000|2022-05-04 01:48:50|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1651628960000|2022-05-04 01:49:20|106.83|104.03|106.88|104.08|106.94|104.14|106.83|104.03|0
1651628970000|2022-05-04 01:49:30|106.94|104.14|106.83|104.03|106.94|104.14|106.83|104.03|0
1651628980000|2022-05-04 01:49:40|106.88|104.08|106.94|104.14|106.94|104.14|106.88|104.08|0
1651628990000|2022-05-04 01:49:50|106.88|104.08|106.94|104.14|106.94|104.14|106.83|104.03|0
1651629000000|2022-05-04 01:50:00|106.83|104.03|106.77|103.97|106.83|104.03|106.77|103.97|0
1651629010000|2022-05-04 01:50:10|106.83|104.03|106.83|104.03|106.94|104.14|106.83|104.03|0
1651629020000|2022-05-04 01:50:20|106.72|103.92|106.83|104.03|106.83|104.03|106.72|103.92|0
1651629050000|2022-05-04 01:50:50|106.77|103.97|106.72|103.92|106.83|104.03|106.72|103.92|0
1651629070000|2022-05-04 01:51:10|106.83|104.03|106.77|103.97|106.83|104.03|106.72|103.92|0
1651629080000|2022-05-04 01:51:20|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1651629090000|2022-05-04 01:51:30|106.88|104.08|106.83|104.03|106.88|104.08|106.83|104.03|0
1651629100000|2022-05-04 01:51:40|106.94|104.14|106.88|104.08|106.94|104.14|106.88|104.08|0
1651629110000|2022-05-04 01:51:50|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1651629120000|2022-05-04 01:52:00|106.77|103.97|106.72|103.92|106.77|103.97|106.72|103.92|0
1651629150000|2022-05-04 01:52:30|106.77|103.97|106.77|103.97|106.83|104.03|106.72|103.92|0
1651629160000|2022-05-04 01:52:40|106.83|104.03|106.72|103.92|106.83|104.03|106.72|103.92|0
1651629190000|2022-05-04 01:53:10|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1651629200000|2022-05-04 01:53:20|106.94|104.14|106.94|104.14|106.99|104.19|106.94|104.14|0
1651629210000|2022-05-04 01:53:30|106.83|104.03|106.94|104.14|106.94|104.14|106.83|104.03|0
1651629230000|2022-05-04 01:53:50|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1651629240000|2022-05-04 01:54:00|106.72|103.92|106.83|104.03|106.83|104.03|106.72|103.92|0
1651629260000|2022-05-04 01:54:20|106.94|104.14|106.94|104.14|106.94|104.14|106.94|104.14|0
1651629280000|2022-05-04 01:54:40|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1651629330000|2022-05-04 01:55:30|106.77|103.97|106.72|103.92|106.77|103.97|106.72|103.92|0
1651629340000|2022-05-04 01:55:40|106.94|104.14|106.83|104.03|106.94|104.14|106.83|104.03|0
1651629350000|2022-05-04 01:55:50|106.88|104.08|106.88|104.08|106.88|104.08|106.88|104.08|0
1651629360000|2022-05-04 01:56:00|106.83|104.03|106.93|104.13|106.93|104.13|106.83|104.03|0
1651629370000|2022-05-04 01:56:10|106.88|104.08|106.93|104.13|106.93|104.13|106.88|104.08|0
1651629380000|2022-05-04 01:56:20|106.83|104.03|106.82|104.02|106.83|104.03|106.82|104.02|0
1651629390000|2022-05-04 01:56:30|106.77|103.97|106.72|103.92|106.77|103.97|106.72|103.92|0
1651629400000|2022-05-04 01:56:40|106.82|104.02|106.82|104.02|106.82|104.02|106.82|104.02|0
1651629410000|2022-05-04 01:56:50|106.77|103.97|106.77|103.97|106.77|103.97|106.77|103.97|0
1651629420000|2022-05-04 01:57:00|106.72|103.92|106.71|103.91|106.72|103.92|106.71|103.91|0
1651629440000|2022-05-04 01:57:20|106.82|104.02|106.82|104.02|106.82|104.02|106.82|104.02|0
1651629460000|2022-05-04 01:57:40|106.71|103.91|106.61|103.81|106.71|103.91|106.61|103.81|0
1651629470000|2022-05-04 01:57:50|106.82|104.02|106.6|103.8|106.82|104.02|106.6|103.8|0
1651629480000|2022-05-04 01:58:00|106.5|103.7|106.39|103.59|106.5|103.7|106.39|103.59|0
1651629490000|2022-05-04 01:58:10|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1651629500000|2022-05-04 01:58:20|106.39|103.59|106.5|103.7|106.5|103.7|106.39|103.59|0
1651629510000|2022-05-04 01:58:30|106.6|103.8|106.71|103.91|106.71|103.91|106.6|103.8|0
1651629520000|2022-05-04 01:58:40|106.5|103.7|106.55|103.75|106.55|103.75|106.49|103.69|0
1651629530000|2022-05-04 01:58:50|106.49|103.69|106.49|103.69|106.49|103.69|106.49|103.69|0
1651629540000|2022-05-04 01:59:00|106.39|103.59|106.39|103.59|106.39|103.59|106.39|103.59|0
1651629550000|2022-05-04 01:59:10|106.44|103.64|106.39|103.59|106.44|103.64|106.39|103.59|0
1651629560000|2022-05-04 01:59:20|106.49|103.69|106.44|103.64|106.49|103.69|106.44|103.64|0
1651629570000|2022-05-04 01:59:30|106.49|103.69|106.6|103.8|106.6|103.8|106.44|103.64|0
1651629580000|2022-05-04 01:59:40|106.55|103.75|106.6|103.8|106.6|103.8|106.55|103.75|0
1651629600000|2022-05-04 02:00:00|106.71|103.91|106.71|103.91|106.71|103.91|106.71|103.91|0
1651629610000|2022-05-04 02:00:10|106.82|104.02|106.71|103.91|106.82|104.02|106.71|103.91|0
1651629620000|2022-05-04 02:00:20|106.65|103.85|106.49|103.69|106.65|103.85|106.49|103.69|0
1651629630000|2022-05-04 02:00:30|106.55|103.75|106.55|103.75|106.55|103.75|106.49|103.69|0
1651629640000|2022-05-04 02:00:40|106.49|103.69|106.49|103.69|106.55|103.75|106.49|103.69|0
1651629660000|2022-05-04 02:01:00|106.54|103.74|106.6|103.8|106.6|103.8|106.49|103.69|0
1651629670000|2022-05-04 02:01:10|106.65|103.85|106.71|103.91|106.71|103.91|106.65|103.85|0
1651629680000|2022-05-04 02:01:20|106.65|103.85|106.71|103.91|106.71|103.91|106.65|103.85|0
1651629700000|2022-05-04 02:01:40|106.76|103.96|106.93|104.13|106.93|104.13|106.76|103.96|0
1651629710000|2022-05-04 02:01:50|107.04|104.24|107.15|104.35|107.15|104.35|107.04|104.24|0
1651629720000|2022-05-04 02:02:00|106.93|104.13|106.93|104.13|106.93|104.13|106.93|104.13|0
1651629730000|2022-05-04 02:02:10|106.98|104.18|106.98|104.18|107.04|104.24|106.98|104.18|0
1651629740000|2022-05-04 02:02:20|106.93|104.13|106.93|104.13|106.93|104.13|106.93|104.13|0
1651629750000|2022-05-04 02:02:30|107.04|104.24|107.15|104.35|107.15|104.35|107.04|104.24|0
1651629760000|2022-05-04 02:02:40|107.26|104.46|107.48|104.68|107.48|104.68|107.26|104.46|0
1651629770000|2022-05-04 02:02:50|107.7|104.9|107.59|104.79|107.7|104.9|107.53|104.73|0
1651629780000|2022-05-04 02:03:00|107.48|104.68|107.48|104.68|107.48|104.68|107.48|104.68|0
1651629790000|2022-05-04 02:03:10|107.42|104.62|107.26|104.46|107.42|104.62|107.26|104.46|0
1651629800000|2022-05-04 02:03:20|107.31|104.51|107.37|104.57|107.37|104.57|107.31|104.51|0
1651629810000|2022-05-04 02:03:30|107.26|104.46|107.15|104.35|107.26|104.46|107.15|104.35|0
1651629820000|2022-05-04 02:03:40|107.2|104.4|107.04|104.24|107.2|104.4|107.04|104.24|0
1651629840000|2022-05-04 02:04:00|107.15|104.35|107.25|104.45|107.25|104.45|107.04|104.24|0
1651629850000|2022-05-04 02:04:10|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1651629860000|2022-05-04 02:04:20|107.14|104.34|107.04|104.24|107.14|104.34|107.04|104.24|0
1651629870000|2022-05-04 02:04:30|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1651629880000|2022-05-04 02:04:40|107.09|104.29|107.04|104.24|107.14|104.34|107.04|104.24|0
1651629890000|2022-05-04 02:04:50|107.03|104.23|107.03|104.23|107.03|104.23|107.03|104.23|0
1651629900000|2022-05-04 02:05:00|107.14|104.34|107.2|104.4|107.2|104.4|107.14|104.34|0
1651629910000|2022-05-04 02:05:10|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1651629920000|2022-05-04 02:05:20|107.31|104.51|107.31|104.51|107.31|104.51|107.31|104.51|0
1651629930000|2022-05-04 02:05:30|107.36|104.56|107.36|104.56|107.42|104.62|107.36|104.56|0
1651629940000|2022-05-04 02:05:40|107.42|104.62|107.47|104.67|107.47|104.67|107.36|104.56|0
1651629950000|2022-05-04 02:05:50|107.36|104.56|107.36|104.56|107.36|104.56|107.36|104.56|0
1651629960000|2022-05-04 02:06:00|107.31|104.51|107.36|104.56|107.47|104.67|107.31|104.51|0
1651629980000|2022-05-04 02:06:20|107.3|104.5|107.25|104.45|107.3|104.5|107.25|104.45|0
1651629990000|2022-05-04 02:06:30|107.36|104.56|107.47|104.67|107.47|104.67|107.36|104.56|0
1651630010000|2022-05-04 02:06:50|107.58|104.78|107.58|104.78|107.58|104.78|107.58|104.78|0
1651630030000|2022-05-04 02:07:10|107.47|104.67|107.47|104.67|107.47|104.67|107.47|104.67|0
1651630050000|2022-05-04 02:07:30|107.41|104.61|107.36|104.56|107.47|104.67|107.36|104.56|0
1651630060000|2022-05-04 02:07:40|107.25|104.45|107.36|104.56|107.36|104.56|107.25|104.45|0
1651630080000|2022-05-04 02:08:00|107.47|104.67|107.36|104.56|107.47|104.67|107.36|104.56|0
1651630100000|2022-05-04 02:08:20|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1651630130000|2022-05-04 02:08:50|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1651630140000|2022-05-04 02:09:00|107.03|104.23|107.03|104.23|107.03|104.23|107.03|104.23|0
1651630170000|2022-05-04 02:09:30|107.25|104.45|107.14|104.34|107.25|104.45|107.14|104.34|0
1651630180000|2022-05-04 02:09:40|107.03|104.23|107.03|104.23|107.03|104.23|107.03|104.23|0
1651630190000|2022-05-04 02:09:50|107.14|104.34|107.14|104.34|107.14|104.34|107.03|104.23|0
1651630220000|2022-05-04 02:10:20|107.03|104.23|107.03|104.23|107.03|104.23|107.03|104.23|0
1651630260000|2022-05-04 02:11:00|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1651630270000|2022-05-04 02:11:10|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1651630290000|2022-05-04 02:11:30|107.03|104.23|107.25|104.45|107.25|104.45|107.03|104.23|0
1651630300000|2022-05-04 02:11:40|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1651630310000|2022-05-04 02:11:50|107.03|104.23|107.03|104.23|107.03|104.23|107.03|104.23|0
1651630350000|2022-05-04 02:12:30|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1651630360000|2022-05-04 02:12:40|106.81|104.01|106.92|104.12|106.92|104.12|106.81|104.01|0
1651630370000|2022-05-04 02:12:50|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1651630380000|2022-05-04 02:13:00|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1651630390000|2022-05-04 02:13:10|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1651630400000|2022-05-04 02:13:20|106.86|104.06|106.81|104.01|106.86|104.06|106.81|104.01|0
1651630410000|2022-05-04 02:13:30|106.92|104.12|106.81|104.01|106.92|104.12|106.81|104.01|0
1651630420000|2022-05-04 02:13:40|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1651630430000|2022-05-04 02:13:50|106.86|104.06|106.81|104.01|106.92|104.12|106.81|104.01|0
1651630450000|2022-05-04 02:14:10|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1651630460000|2022-05-04 02:14:20|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1651630480000|2022-05-04 02:14:40|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1651630490000|2022-05-04 02:14:50|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1651630520000|2022-05-04 02:15:20|106.7|103.9|106.59|103.79|106.7|103.9|106.59|103.79|0
1651630530000|2022-05-04 02:15:30|106.7|103.9|106.7|103.9|106.7|103.9|106.7|103.9|0
1651630550000|2022-05-04 02:15:50|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651630560000|2022-05-04 02:16:00|106.48|103.68|106.48|103.68|106.48|103.68|106.48|103.68|0
1651630570000|2022-05-04 02:16:10|106.53|103.73|106.48|103.68|106.53|103.73|106.48|103.68|0
1651630590000|2022-05-04 02:16:30|106.59|103.79|106.59|103.79|106.59|103.79|106.59|103.79|0
1651630620000|2022-05-04 02:17:00|106.58|103.78|106.58|103.78|106.69|103.89|106.58|103.78|0
1651630630000|2022-05-04 02:17:10|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651630680000|2022-05-04 02:18:00|106.8|104|106.8|104|106.8|104|106.8|104|0
1651630700000|2022-05-04 02:18:20|106.91|104.11|106.91|104.11|106.91|104.11|106.91|104.11|0
1651630710000|2022-05-04 02:18:30|106.8|104|107.02|104.22|107.02|104.22|106.8|104|0
1651630750000|2022-05-04 02:19:10|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1651630760000|2022-05-04 02:19:20|107.02|104.22|107.02|104.22|107.02|104.22|107.02|104.22|0
1651630770000|2022-05-04 02:19:30|106.96|104.16|107.02|104.22|107.02|104.22|106.96|104.16|0
1651630780000|2022-05-04 02:19:40|106.96|104.16|107.02|104.22|107.02|104.22|106.91|104.11|0
1651630790000|2022-05-04 02:19:50|107.07|104.27|107.13|104.33|107.13|104.33|107.07|104.27|0
1651630800000|2022-05-04 02:20:00|106.91|104.11|106.85|104.05|106.91|104.11|106.8|104|0
1651630810000|2022-05-04 02:20:10|106.8|104|106.63|103.83|106.8|104|106.63|103.83|0
1651630820000|2022-05-04 02:20:20|106.69|103.89|106.58|103.78|106.69|103.89|106.58|103.78|0
1651630830000|2022-05-04 02:20:30|106.69|103.89|106.63|103.83|106.69|103.89|106.63|103.83|0
1651630840000|2022-05-04 02:20:40|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651630850000|2022-05-04 02:20:50|106.58|103.78|106.52|103.72|106.58|103.78|106.52|103.72|0
1651630860000|2022-05-04 02:21:00|106.47|103.67|106.47|103.67|106.47|103.67|106.47|103.67|0
1651630880000|2022-05-04 02:21:20|106.58|103.78|106.69|103.89|106.69|103.89|106.58|103.78|0
1651630890000|2022-05-04 02:21:30|106.8|104|106.69|103.89|106.8|104|106.69|103.89|0
1651630900000|2022-05-04 02:21:40|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651630910000|2022-05-04 02:21:50|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651630920000|2022-05-04 02:22:00|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651630930000|2022-05-04 02:22:10|106.63|103.83|106.69|103.89|106.69|103.89|106.63|103.83|0
1651630950000|2022-05-04 02:22:30|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651631000000|2022-05-04 02:23:20|106.63|103.83|106.58|103.78|106.63|103.83|106.58|103.78|0
1651631010000|2022-05-04 02:23:30|106.63|103.83|106.69|103.89|106.69|103.89|106.63|103.83|0
1651631030000|2022-05-04 02:23:50|106.74|103.94|106.58|103.78|106.74|103.94|106.58|103.78|0
1651631040000|2022-05-04 02:24:00|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651631050000|2022-05-04 02:24:10|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651631070000|2022-05-04 02:24:30|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651631080000|2022-05-04 02:24:40|106.74|103.94|106.63|103.83|106.74|103.94|106.63|103.83|0
1651631090000|2022-05-04 02:24:50|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651631100000|2022-05-04 02:25:00|106.8|104|106.79|103.99|106.8|104|106.79|103.99|0
1651631110000|2022-05-04 02:25:10|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651631120000|2022-05-04 02:25:20|106.74|103.94|106.74|103.94|106.74|103.94|106.74|103.94|0
1651631130000|2022-05-04 02:25:30|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1651631140000|2022-05-04 02:25:40|106.68|103.88|106.68|103.88|106.68|103.88|106.68|103.88|0
1651631160000|2022-05-04 02:26:00|106.58|103.78|106.68|103.88|106.68|103.88|106.58|103.78|0
1651631200000|2022-05-04 02:26:40|106.57|103.77|106.57|103.77|106.57|103.77|106.57|103.77|0
1651631210000|2022-05-04 02:26:50|106.52|103.72|106.47|103.67|106.52|103.72|106.47|103.67|0
1651631220000|2022-05-04 02:27:00|106.57|103.77|106.57|103.77|106.57|103.77|106.57|103.77|0
1651631250000|2022-05-04 02:27:30|106.68|103.88|106.68|103.88|106.68|103.88|106.68|103.88|0
1651631270000|2022-05-04 02:27:50|106.74|103.94|106.68|103.88|106.79|103.99|106.68|103.88|0
1651631290000|2022-05-04 02:28:10|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1651631340000|2022-05-04 02:29:00|106.9|104.1|106.9|104.1|106.9|104.1|106.9|104.1|0
1651631350000|2022-05-04 02:29:10|107.01|104.21|107.01|104.21|107.01|104.21|107.01|104.21|0
1651631360000|2022-05-04 02:29:20|106.95|104.15|106.9|104.1|106.95|104.15|106.9|104.1|0
1651631370000|2022-05-04 02:29:30|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1651631380000|2022-05-04 02:29:40|106.73|103.93|106.73|103.93|106.79|103.99|106.73|103.93|0
1651631390000|2022-05-04 02:29:50|106.79|103.99|106.68|103.88|106.79|103.99|106.68|103.88|0
1651631400000|2022-05-04 02:30:00|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1651631410000|2022-05-04 02:30:10|106.73|103.93|106.73|103.93|106.79|103.99|106.73|103.93|0
1651631420000|2022-05-04 02:30:20|106.68|103.88|106.46|103.66|106.68|103.88|106.46|103.66|0
1651631440000|2022-05-04 02:30:40|106.57|103.77|106.57|103.77|106.57|103.77|106.57|103.77|0
1651631450000|2022-05-04 02:30:50|106.62|103.82|106.68|103.88|106.68|103.88|106.62|103.82|0
1651631460000|2022-05-04 02:31:00|106.79|103.99|106.79|103.99|106.79|103.99|106.79|103.99|0
1651631480000|2022-05-04 02:31:20|106.68|103.88|106.68|103.88|106.68|103.88|106.68|103.88|0
1651631500000|2022-05-04 02:31:40|106.62|103.82|106.46|103.66|106.62|103.82|106.46|103.66|0
1651631510000|2022-05-04 02:31:50|106.57|103.77|106.57|103.77|106.57|103.77|106.57|103.77|0
1651631520000|2022-05-04 02:32:00|106.51|103.71|106.46|103.66|106.51|103.71|106.46|103.66|0
1651631530000|2022-05-04 02:32:10|106.51|103.71|106.51|103.71|106.51|103.71|106.51|103.71|0
1651631540000|2022-05-04 02:32:20|106.46|103.66|106.57|103.77|106.57|103.77|106.46|103.66|0
1651631570000|2022-05-04 02:32:50|106.62|103.82|106.68|103.88|106.68|103.88|106.62|103.82|0
1651631610000|2022-05-04 02:33:30|106.57|103.77|106.57|103.77|106.57|103.77|106.57|103.77|0
1651631630000|2022-05-04 02:33:50|106.46|103.66|106.46|103.66|106.46|103.66|106.46|103.66|0
1651631690000|2022-05-04 02:34:50|105.59|102.79|105.64|102.84|105.7|102.9|105.59|102.79|0
1651631700000|2022-05-04 02:35:00|105.59|102.79|105.26|102.46|105.7|102.9|105.26|102.46|0
1651631710000|2022-05-04 02:35:10|105.48|102.68|105.48|102.68|105.48|102.68|105.48|102.68|0
1651631720000|2022-05-04 02:35:20|105.53|102.73|105.48|102.68|105.53|102.73|105.48|102.68|0
1651631730000|2022-05-04 02:35:30|105.59|102.79|105.69|102.89|105.69|102.89|105.59|102.79|0
1651631740000|2022-05-04 02:35:40|105.64|102.84|105.59|102.79|105.64|102.84|105.59|102.79|0
1651631750000|2022-05-04 02:35:50|105.48|102.68|105.69|102.89|105.69|102.89|105.48|102.68|0
1651631760000|2022-05-04 02:36:00|105.75|102.95|105.75|102.95|105.8|103|105.75|102.95|0
1651631770000|2022-05-04 02:36:10|105.8|103|105.8|103|105.8|103|105.69|102.89|0
1651631790000|2022-05-04 02:36:30|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651631800000|2022-05-04 02:36:40|106.02|103.22|106.02|103.22|106.02|103.22|106.02|103.22|0
1651631810000|2022-05-04 02:36:50|106.13|103.33|106.18|103.38|106.18|103.38|106.13|103.33|0
1651631820000|2022-05-04 02:37:00|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1651631830000|2022-05-04 02:37:10|106.24|103.44|106.24|103.44|106.24|103.44|106.24|103.44|0
1651631850000|2022-05-04 02:37:30|106.18|103.38|106.13|103.33|106.18|103.38|106.13|103.33|0
1651631860000|2022-05-04 02:37:40|106.02|103.22|105.91|103.11|106.02|103.22|105.91|103.11|0
1651631870000|2022-05-04 02:37:50|105.96|103.16|106.02|103.22|106.02|103.22|105.96|103.16|0
1651631880000|2022-05-04 02:38:00|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1651631890000|2022-05-04 02:38:10|106.24|103.44|106.13|103.33|106.24|103.44|106.13|103.33|0
1651631900000|2022-05-04 02:38:20|106.18|103.38|106.18|103.38|106.18|103.38|106.18|103.38|0
1651631910000|2022-05-04 02:38:30|106.13|103.33|106.13|103.33|106.24|103.44|106.13|103.33|0
1651631920000|2022-05-04 02:38:40|106.18|103.38|106.13|103.33|106.18|103.38|106.13|103.33|0
1651631930000|2022-05-04 02:38:50|106.07|103.27|106.02|103.22|106.13|103.33|106.02|103.22|0
1651631940000|2022-05-04 02:39:00|106.13|103.33|106.02|103.22|106.13|103.33|106.02|103.22|0
1651631960000|2022-05-04 02:39:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651631980000|2022-05-04 02:39:40|105.8|103|105.8|103|105.8|103|105.8|103|0
1651631990000|2022-05-04 02:39:50|105.69|102.89|105.69|102.89|105.69|102.89|105.69|102.89|0
1651632000000|2022-05-04 02:40:00|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1651632010000|2022-05-04 02:40:10|105.8|103|105.8|103|105.8|103|105.8|103|0
1651632020000|2022-05-04 02:40:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1651632030000|2022-05-04 02:40:30|105.96|103.16|105.69|102.89|105.96|103.16|105.69|102.89|0
1651632040000|2022-05-04 02:40:40|105.74|102.94|105.58|102.78|105.74|102.94|105.58|102.78|0
1651632050000|2022-05-04 02:40:50|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1651632060000|2022-05-04 02:41:00|105.69|102.89|105.63|102.83|105.69|102.89|105.63|102.83|0
1651632070000|2022-05-04 02:41:10|105.74|102.94|105.69|102.89|105.8|103|105.69|102.89|0
1651632080000|2022-05-04 02:41:20|105.58|102.78|105.47|102.67|105.58|102.78|105.47|102.67|0
1651632090000|2022-05-04 02:41:30|105.58|102.78|105.58|102.78|105.58|102.78|105.52|102.72|0
1651632100000|2022-05-04 02:41:40|105.47|102.67|105.15|102.35|105.47|102.67|105.15|102.35|0
1651632130000|2022-05-04 02:42:10|104.93|102.13|104.71|101.91|104.93|102.13|104.71|101.91|0
1651632140000|2022-05-04 02:42:20|104.61|101.81|104.28|101.48|104.82|102.02|104.28|101.48|0
1651632150000|2022-05-04 02:42:30|104.23|101.43|104.28|101.48|104.28|101.48|104.23|101.43|0
1651632160000|2022-05-04 02:42:40|104.17|101.37|104.39|101.59|104.39|101.59|104.17|101.37|0
1651632170000|2022-05-04 02:42:50|104.5|101.7|104.39|101.59|104.5|101.7|104.28|101.48|0
1651632180000|2022-05-04 02:43:00|104.5|101.7|104.39|101.59|104.5|101.7|104.39|101.59|0
1651632190000|2022-05-04 02:43:10|104.33|101.53|104.39|101.59|104.39|101.59|104.28|101.48|0
1651632200000|2022-05-04 02:43:20|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1651632210000|2022-05-04 02:43:30|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1651632220000|2022-05-04 02:43:40|104.5|101.7|104.39|101.59|104.5|101.7|104.39|101.59|0
1651632230000|2022-05-04 02:43:50|104.44|101.64|104.5|101.7|104.5|101.7|104.44|101.64|0
1651632250000|2022-05-04 02:44:10|104.6|101.8|104.5|101.7|104.6|101.8|104.5|101.7|0
1651632260000|2022-05-04 02:44:20|104.55|101.75|104.6|101.8|104.6|101.8|104.55|101.75|0
1651632270000|2022-05-04 02:44:30|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1651632280000|2022-05-04 02:44:40|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1651632290000|2022-05-04 02:44:50|104.49|101.69|104.28|101.48|104.49|101.69|104.28|101.48|0
1651632310000|2022-05-04 02:45:10|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1651632320000|2022-05-04 02:45:20|104.44|101.64|104.49|101.69|104.49|101.69|104.44|101.64|0
1651632350000|2022-05-04 02:45:50|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1651632360000|2022-05-04 02:46:00|104.39|101.59|104.49|101.69|104.49|101.69|104.39|101.59|0
1651632390000|2022-05-04 02:46:30|104.6|101.8|104.49|101.69|104.6|101.8|104.49|101.69|0
1651632400000|2022-05-04 02:46:40|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1651632410000|2022-05-04 02:46:50|104.6|101.8|104.33|101.53|104.6|101.8|104.33|101.53|0
1651632420000|2022-05-04 02:47:00|104.28|101.48|104.17|101.37|104.28|101.48|104.17|101.37|0
1651632430000|2022-05-04 02:47:10|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1651632440000|2022-05-04 02:47:20|104.17|101.37|103.85|101.05|104.17|101.37|103.85|101.05|0
1651632450000|2022-05-04 02:47:30|103.95|101.15|104.06|101.26|104.06|101.26|103.9|101.1|0
1651632460000|2022-05-04 02:47:40|104.11|101.31|103.95|101.15|104.11|101.31|103.95|101.15|0
1651632470000|2022-05-04 02:47:50|104.06|101.26|103.95|101.15|104.06|101.26|103.95|101.15|0
1651632480000|2022-05-04 02:48:00|103.9|101.1|103.85|101.05|103.9|101.1|103.85|101.05|0
1651632490000|2022-05-04 02:48:10|103.79|100.99|103.79|100.99|103.85|101.05|103.79|100.99|0
1651632500000|2022-05-04 02:48:20|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1651632520000|2022-05-04 02:48:40|103.63|100.83|103.74|100.94|103.74|100.94|103.63|100.83|0
1651632530000|2022-05-04 02:48:50|103.79|100.99|103.85|101.05|103.85|101.05|103.79|100.99|0
1651632540000|2022-05-04 02:49:00|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1651632550000|2022-05-04 02:49:10|103.68|100.88|103.74|100.94|103.74|100.94|103.68|100.88|0
1651632560000|2022-05-04 02:49:20|103.63|100.83|103.74|100.94|103.74|100.94|103.63|100.83|0
1651632580000|2022-05-04 02:49:40|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1651632590000|2022-05-04 02:49:50|103.57|100.77|103.63|100.83|103.63|100.83|103.57|100.77|0
1651632600000|2022-05-04 02:50:00|103.68|100.88|103.74|100.94|103.74|100.94|103.63|100.83|0
1651632610000|2022-05-04 02:50:10|103.68|100.88|103.52|100.72|103.74|100.94|103.52|100.72|0
1651632620000|2022-05-04 02:50:20|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1651632630000|2022-05-04 02:50:30|103.31|100.51|103.47|100.67|103.47|100.67|103.31|100.51|0
1651632640000|2022-05-04 02:50:40|103.41|100.61|103.52|100.72|103.52|100.72|103.41|100.61|0
1651632650000|2022-05-04 02:50:50|103.47|100.67|103.31|100.51|103.47|100.67|103.31|100.51|0
1651632660000|2022-05-04 02:51:00|103.2|100.4|103.31|100.51|103.31|100.51|103.2|100.4|0
1651632690000|2022-05-04 02:51:30|103.25|100.45|103.2|100.4|103.25|100.45|103.2|100.4|0
1651632710000|2022-05-04 02:51:50|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1651632730000|2022-05-04 02:52:10|103.2|100.4|103.31|100.51|103.31|100.51|103.2|100.4|0
1651632740000|2022-05-04 02:52:20|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1651632750000|2022-05-04 02:52:30|103.73|100.93|103.63|100.83|103.73|100.93|103.63|100.83|0
1651632760000|2022-05-04 02:52:40|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1651632770000|2022-05-04 02:52:50|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1651632780000|2022-05-04 02:53:00|103.73|100.93|103.63|100.83|103.73|100.93|103.63|100.83|0
1651632790000|2022-05-04 02:53:10|103.52|100.72|103.63|100.83|103.63|100.83|103.52|100.72|0
1651632810000|2022-05-04 02:53:30|103.52|100.72|103.52|100.72|103.63|100.83|103.52|100.72|0
1651632820000|2022-05-04 02:53:40|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1651632830000|2022-05-04 02:53:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1651632850000|2022-05-04 02:54:10|103.46|100.66|103.41|100.61|103.46|100.66|103.41|100.61|0
1651632880000|2022-05-04 02:54:40|103.52|100.72|103.41|100.61|103.52|100.72|103.41|100.61|0
1651632910000|2022-05-04 02:55:10|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1651632920000|2022-05-04 02:55:20|103.35|100.55|103.41|100.61|103.41|100.61|103.35|100.55|0
1651632940000|2022-05-04 02:55:40|103.46|100.66|103.52|100.72|103.52|100.72|103.46|100.66|0
1651632950000|2022-05-04 02:55:50|103.41|100.61|103.3|100.5|103.41|100.61|103.3|100.5|0
1651632970000|2022-05-04 02:56:10|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1651632980000|2022-05-04 02:56:20|103.46|100.66|103.41|100.61|103.52|100.72|103.41|100.61|0
1651633000000|2022-05-04 02:56:40|103.46|100.66|103.52|100.72|103.52|100.72|103.46|100.66|0
1651633020000|2022-05-04 02:57:00|103.51|100.71|103.62|100.82|103.62|100.82|103.51|100.71|0
1651633030000|2022-05-04 02:57:10|103.51|100.71|103.51|100.71|103.51|100.71|103.46|100.66|0
1651633060000|2022-05-04 02:57:40|103.46|100.66|103.41|100.61|103.46|100.66|103.41|100.61|0
1651633070000|2022-05-04 02:57:50|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1651633080000|2022-05-04 02:58:00|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1651633090000|2022-05-04 02:58:10|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1651633100000|2022-05-04 02:58:20|103.24|100.44|103.19|100.39|103.3|100.5|103.19|100.39|0
1651633110000|2022-05-04 02:58:30|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1651633120000|2022-05-04 02:58:40|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1651633140000|2022-05-04 02:59:00|103.09|100.29|103.19|100.39|103.19|100.39|103.08|100.28|0
1651633150000|2022-05-04 02:59:10|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1651633160000|2022-05-04 02:59:20|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1651633180000|2022-05-04 02:59:40|102.87|100.07|102.76|99.96|102.87|100.07|102.76|99.96|0
1651633190000|2022-05-04 02:59:50|102.66|99.86|102.76|99.96|102.76|99.96|102.66|99.86|0
1651633200000|2022-05-04 03:00:00|102.92|100.12|102.87|100.07|102.92|100.12|102.87|100.07|0
1651633210000|2022-05-04 03:00:10|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1651633230000|2022-05-04 03:00:30|103.08|100.28|103.08|100.28|103.19|100.39|103.08|100.28|0
1651633260000|2022-05-04 03:01:00|103.19|100.39|103.3|100.5|103.3|100.5|103.19|100.39|0
1651633270000|2022-05-04 03:01:10|103.4|100.6|103.4|100.6|103.4|100.6|103.3|100.5|0
1651633280000|2022-05-04 03:01:20|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1651633290000|2022-05-04 03:01:30|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1651633300000|2022-05-04 03:01:40|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1651633310000|2022-05-04 03:01:50|103.83|101.03|103.83|101.03|103.83|101.03|103.83|101.03|0
1651633320000|2022-05-04 03:02:00|103.72|100.92|103.62|100.82|103.72|100.92|103.62|100.82|0
1651633340000|2022-05-04 03:02:20|103.67|100.87|103.72|100.92|103.72|100.92|103.67|100.87|0
1651633350000|2022-05-04 03:02:30|103.67|100.87|103.72|100.92|103.72|100.92|103.67|100.87|0
1651633370000|2022-05-04 03:02:50|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1651633380000|2022-05-04 03:03:00|103.72|100.92|103.67|100.87|103.72|100.92|103.67|100.87|0
1651633390000|2022-05-04 03:03:10|103.62|100.82|103.67|100.87|103.67|100.87|103.62|100.82|0
1651633400000|2022-05-04 03:03:20|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1651633430000|2022-05-04 03:03:50|103.62|100.82|103.72|100.92|103.72|100.92|103.62|100.82|0
1651633450000|2022-05-04 03:04:10|103.77|100.97|103.72|100.92|103.77|100.97|103.72|100.92|0
1651633510000|2022-05-04 03:05:10|103.61|100.81|103.67|100.87|103.67|100.87|103.61|100.81|0
1651633520000|2022-05-04 03:05:20|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1651633530000|2022-05-04 03:05:30|103.66|100.86|103.72|100.92|103.72|100.92|103.66|100.86|0
1651633550000|2022-05-04 03:05:50|103.77|100.97|103.83|101.03|103.83|101.03|103.77|100.97|0
1651633560000|2022-05-04 03:06:00|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1651633570000|2022-05-04 03:06:10|104.09|101.29|104.04|101.24|104.09|101.29|104.04|101.24|0
1651633580000|2022-05-04 03:06:20|104.15|101.35|104.09|101.29|104.15|101.35|104.04|101.24|0
1651633590000|2022-05-04 03:06:30|104.15|101.35|104.09|101.29|104.15|101.35|104.04|101.24|0
1651633600000|2022-05-04 03:06:40|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1651633620000|2022-05-04 03:07:00|103.99|101.19|103.83|101.03|103.99|101.19|103.83|101.03|0
1651633630000|2022-05-04 03:07:10|103.88|101.08|103.83|101.03|103.88|101.08|103.83|101.03|0
1651633650000|2022-05-04 03:07:30|103.72|100.92|103.61|100.81|103.72|100.92|103.61|100.81|0
1651633660000|2022-05-04 03:07:40|103.66|100.86|103.61|100.81|103.72|100.92|103.61|100.81|0
1651633680000|2022-05-04 03:08:00|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1651633690000|2022-05-04 03:08:10|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1651633740000|2022-05-04 03:09:00|103.55|100.75|103.61|100.81|103.61|100.81|103.5|100.7|0
1651633790000|2022-05-04 03:09:50|103.55|100.75|103.55|100.75|103.55|100.75|103.5|100.7|0
1651633800000|2022-05-04 03:10:00|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1651633810000|2022-05-04 03:10:10|103.39|100.59|103.18|100.38|103.39|100.59|103.18|100.38|0
1651633820000|2022-05-04 03:10:20|103.23|100.43|103.18|100.38|103.29|100.49|103.18|100.38|0
1651633830000|2022-05-04 03:10:30|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1651633840000|2022-05-04 03:10:40|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1651633860000|2022-05-04 03:11:00|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1651633880000|2022-05-04 03:11:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1651633890000|2022-05-04 03:11:30|103.18|100.38|103.18|100.38|103.18|100.38|103.12|100.32|0
1651633920000|2022-05-04 03:12:00|103.07|100.27|102.75|99.95|103.07|100.27|102.75|99.95|0
1651633940000|2022-05-04 03:12:20|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1651633950000|2022-05-04 03:12:30|102.75|99.95|102.64|99.84|102.75|99.95|102.64|99.84|0
1651633960000|2022-05-04 03:12:40|102.75|99.95|102.75|99.95|102.75|99.95|102.75|99.95|0
1651633970000|2022-05-04 03:12:50|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1651633980000|2022-05-04 03:13:00|102.96|100.16|102.96|100.16|102.96|100.16|102.96|100.16|0
1651633990000|2022-05-04 03:13:10|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1651634030000|2022-05-04 03:13:50|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1651634040000|2022-05-04 03:14:00|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1651634050000|2022-05-04 03:14:10|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1651634060000|2022-05-04 03:14:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1651634070000|2022-05-04 03:14:30|103.12|100.32|103.07|100.27|103.12|100.32|103.07|100.27|0
1651634080000|2022-05-04 03:14:40|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1651634100000|2022-05-04 03:15:00|103.23|100.43|103.28|100.48|103.28|100.48|103.18|100.38|0
1651634120000|2022-05-04 03:15:20|103.33|100.53|103.39|100.59|103.39|100.59|103.33|100.53|0
1651634130000|2022-05-04 03:15:30|103.44|100.64|103.5|100.7|103.55|100.75|103.44|100.64|0
1651634140000|2022-05-04 03:15:40|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1651634160000|2022-05-04 03:16:00|103.5|100.7|103.44|100.64|103.5|100.7|103.44|100.64|0
1651634170000|2022-05-04 03:16:10|103.5|100.7|103.49|100.69|103.5|100.7|103.49|100.69|0
1651634180000|2022-05-04 03:16:20|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1651634220000|2022-05-04 03:17:00|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1651634240000|2022-05-04 03:17:20|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1651634250000|2022-05-04 03:17:30|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1651634260000|2022-05-04 03:17:40|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1651634300000|2022-05-04 03:18:20|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1651634310000|2022-05-04 03:18:30|103.6|100.8|103.54|100.74|103.6|100.8|103.54|100.74|0
1651634320000|2022-05-04 03:18:40|103.39|100.59|103.33|100.53|103.39|100.59|103.33|100.53|0
1651634330000|2022-05-04 03:18:50|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1651634340000|2022-05-04 03:19:00|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1651634360000|2022-05-04 03:19:20|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1651634400000|2022-05-04 03:20:00|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1651634410000|2022-05-04 03:20:10|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1651634420000|2022-05-04 03:20:20|103.65|100.85|103.71|100.91|103.71|100.91|103.65|100.85|0
1651634430000|2022-05-04 03:20:30|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1651634440000|2022-05-04 03:20:40|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1651634450000|2022-05-04 03:20:50|103.7|100.9|103.81|101.01|103.81|101.01|103.7|100.9|0
1651634490000|2022-05-04 03:21:30|103.7|100.9|103.76|100.96|103.76|100.96|103.7|100.9|0
1651634500000|2022-05-04 03:21:40|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1651634520000|2022-05-04 03:22:00|103.92|101.12|103.86|101.06|103.92|101.12|103.86|101.06|0
1651634530000|2022-05-04 03:22:10|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1651634540000|2022-05-04 03:22:20|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1651634550000|2022-05-04 03:22:30|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1651634560000|2022-05-04 03:22:40|103.6|100.8|103.7|100.9|103.7|100.9|103.6|100.8|0
1651634570000|2022-05-04 03:22:50|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1651634580000|2022-05-04 03:23:00|103.49|100.69|103.6|100.8|103.6|100.8|103.49|100.69|0
1651634590000|2022-05-04 03:23:10|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651634600000|2022-05-04 03:23:20|103.54|100.74|103.59|100.79|103.59|100.79|103.54|100.74|0
1651634630000|2022-05-04 03:23:50|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1651634640000|2022-05-04 03:24:00|103.59|100.79|103.49|100.69|103.59|100.79|103.49|100.69|0
1651634650000|2022-05-04 03:24:10|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651634660000|2022-05-04 03:24:20|103.49|100.69|103.49|100.69|103.59|100.79|103.49|100.69|0
1651634680000|2022-05-04 03:24:40|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651634690000|2022-05-04 03:24:50|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1651634700000|2022-05-04 03:25:00|103.81|101.01|103.86|101.06|103.86|101.06|103.81|101.01|0
1651634710000|2022-05-04 03:25:10|103.91|101.11|103.91|101.11|103.91|101.11|103.81|101.01|0
1651634740000|2022-05-04 03:25:40|104.02|101.22|104.02|101.22|104.02|101.22|104.02|101.22|0
1651634760000|2022-05-04 03:26:00|104.07|101.27|104.02|101.22|104.07|101.27|104.02|101.22|0
1651634770000|2022-05-04 03:26:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1651634780000|2022-05-04 03:26:20|104.18|101.38|104.24|101.44|104.24|101.44|104.18|101.38|0
1651634800000|2022-05-04 03:26:40|104.29|101.49|104.13|101.33|104.29|101.49|104.13|101.33|0
1651634810000|2022-05-04 03:26:50|104.02|101.22|104.02|101.22|104.02|101.22|103.91|101.11|0
1651634820000|2022-05-04 03:27:00|104.07|101.27|104.02|101.22|104.07|101.27|104.02|101.22|0
1651634830000|2022-05-04 03:27:10|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1651634850000|2022-05-04 03:27:30|103.81|101.01|103.8|101|103.81|101.01|103.8|101|0
1651634870000|2022-05-04 03:27:50|103.86|101.06|103.91|101.11|103.91|101.11|103.86|101.06|0
1651634880000|2022-05-04 03:28:00|104.02|101.22|103.8|101|104.02|101.22|103.8|101|0
1651634900000|2022-05-04 03:28:20|103.86|101.06|103.8|101|103.91|101.11|103.8|101|0
1651634910000|2022-05-04 03:28:30|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1651634950000|2022-05-04 03:29:10|103.96|101.16|104.02|101.22|104.02|101.22|103.91|101.11|0
1651634960000|2022-05-04 03:29:20|104.13|101.33|103.91|101.11|104.13|101.33|103.91|101.11|0
1651634990000|2022-05-04 03:29:50|103.8|101|103.8|101|103.8|101|103.8|101|0
1651635000000|2022-05-04 03:30:00|103.75|100.95|103.75|100.95|103.8|101|103.75|100.95|0
1651635010000|2022-05-04 03:30:10|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1651635020000|2022-05-04 03:30:20|103.64|100.84|103.69|100.89|103.69|100.89|103.64|100.84|0
1651635030000|2022-05-04 03:30:30|103.8|101|103.8|101|103.8|101|103.8|101|0
1651635040000|2022-05-04 03:30:40|103.75|100.95|103.75|100.95|103.75|100.95|103.69|100.89|0
1651635050000|2022-05-04 03:30:50|103.8|101|103.69|100.89|103.8|101|103.69|100.89|0
1651635060000|2022-05-04 03:31:00|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651635100000|2022-05-04 03:31:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1651635110000|2022-05-04 03:31:50|103.37|100.57|103.16|100.36|103.37|100.57|103.16|100.36|0
1651635120000|2022-05-04 03:32:00|103.05|100.25|103.16|100.36|103.16|100.36|103.05|100.25|0
1651635130000|2022-05-04 03:32:10|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1651635140000|2022-05-04 03:32:20|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1651635160000|2022-05-04 03:32:40|103.05|100.25|103.16|100.36|103.16|100.36|103.05|100.25|0
1651635170000|2022-05-04 03:32:50|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1651635180000|2022-05-04 03:33:00|102.99|100.19|102.94|100.14|102.99|100.19|102.94|100.14|0
1651635200000|2022-05-04 03:33:20|102.84|100.04|102.73|99.93|102.84|100.04|102.73|99.93|0
1651635210000|2022-05-04 03:33:30|102.67|99.87|102.3|99.5|102.67|99.87|102.3|99.5|0
1651635230000|2022-05-04 03:33:50|102.25|99.45|102.2|99.4|102.25|99.45|102.2|99.4|0
1651635240000|2022-05-04 03:34:00|102.3|99.5|102.35|99.55|102.35|99.55|102.3|99.5|0
1651635250000|2022-05-04 03:34:10|102.3|99.5|102.41|99.61|102.41|99.61|102.3|99.5|0
1651635260000|2022-05-04 03:34:20|102.3|99.5|102.2|99.4|102.3|99.5|102.2|99.4|0
1651635270000|2022-05-04 03:34:30|102.09|99.29|102.2|99.4|102.2|99.4|102.09|99.29|0
1651635310000|2022-05-04 03:35:10|102.19|99.39|102.09|99.29|102.19|99.39|102.09|99.29|0
1651635320000|2022-05-04 03:35:20|102.19|99.39|102.14|99.34|102.19|99.39|102.14|99.34|0
1651635330000|2022-05-04 03:35:30|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1651635340000|2022-05-04 03:35:40|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1651635350000|2022-05-04 03:35:50|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1651635360000|2022-05-04 03:36:00|102.35|99.55|102.3|99.5|102.35|99.55|102.3|99.5|0
1651635400000|2022-05-04 03:36:40|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1651635410000|2022-05-04 03:36:50|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1651635420000|2022-05-04 03:37:00|102.09|99.29|102.14|99.34|102.19|99.39|102.09|99.29|0
1651635430000|2022-05-04 03:37:10|102.19|99.39|102.3|99.5|102.3|99.5|102.19|99.39|0
1651635460000|2022-05-04 03:37:40|102.24|99.44|102.4|99.6|102.41|99.61|102.24|99.44|0
1651635470000|2022-05-04 03:37:50|102.51|99.71|102.4|99.6|102.51|99.71|102.4|99.6|0
1651635480000|2022-05-04 03:38:00|102.46|99.66|102.4|99.6|102.46|99.66|102.4|99.6|0
1651635510000|2022-05-04 03:38:30|102.3|99.5|102.4|99.6|102.4|99.6|102.3|99.5|0
1651635540000|2022-05-04 03:39:00|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1651635550000|2022-05-04 03:39:10|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1651635560000|2022-05-04 03:39:20|102.08|99.28|102.19|99.39|102.19|99.39|102.08|99.28|0
1651635570000|2022-05-04 03:39:30|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1651635580000|2022-05-04 03:39:40|102.4|99.6|102.4|99.6|102.4|99.6|102.4|99.6|0
1651635590000|2022-05-04 03:39:50|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1651635600000|2022-05-04 03:40:00|102.24|99.44|102.3|99.5|102.3|99.5|102.24|99.44|0
1651635610000|2022-05-04 03:40:10|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1651635620000|2022-05-04 03:40:20|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1651635630000|2022-05-04 03:40:30|101.77|98.97|101.87|99.07|101.87|99.07|101.76|98.96|0
1651635640000|2022-05-04 03:40:40|101.98|99.18|101.98|99.18|101.98|99.18|101.98|99.18|0
1651635650000|2022-05-04 03:40:50|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1651635660000|2022-05-04 03:41:00|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1651635670000|2022-05-04 03:41:10|101.82|99.02|101.87|99.07|101.87|99.07|101.82|99.02|0
1651635700000|2022-05-04 03:41:40|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1651635710000|2022-05-04 03:41:50|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1651635720000|2022-05-04 03:42:00|101.55|98.75|101.66|98.86|101.66|98.86|101.55|98.75|0
1651635730000|2022-05-04 03:42:10|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1651635740000|2022-05-04 03:42:20|101.55|98.75|101.66|98.86|101.66|98.86|101.55|98.75|0
1651635750000|2022-05-04 03:42:30|101.55|98.75|101.6|98.8|101.66|98.86|101.55|98.75|0
1651635760000|2022-05-04 03:42:40|101.55|98.75|101.76|98.96|101.76|98.96|101.55|98.75|0
1651635770000|2022-05-04 03:42:50|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1651635790000|2022-05-04 03:43:10|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1651635810000|2022-05-04 03:43:30|101.71|98.91|101.76|98.96|101.76|98.96|101.71|98.91|0
1651635820000|2022-05-04 03:43:40|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1651635830000|2022-05-04 03:43:50|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1651635840000|2022-05-04 03:44:00|101.87|99.07|101.81|99.01|101.87|99.07|101.81|99.01|0
1651635850000|2022-05-04 03:44:10|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1651635860000|2022-05-04 03:44:20|101.81|99.01|101.76|98.96|101.81|99.01|101.76|98.96|0
1651635870000|2022-05-04 03:44:30|101.87|99.07|101.97|99.17|101.97|99.17|101.87|99.07|0
1651635890000|2022-05-04 03:44:50|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1651635900000|2022-05-04 03:45:00|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1651635910000|2022-05-04 03:45:10|102.02|99.22|102.18|99.38|102.18|99.38|102.02|99.22|0
1651635920000|2022-05-04 03:45:20|102.08|99.28|102.18|99.38|102.18|99.38|102.08|99.28|0
1651635930000|2022-05-04 03:45:30|102.13|99.33|102.08|99.28|102.18|99.38|102.08|99.28|0
1651635940000|2022-05-04 03:45:40|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1651635960000|2022-05-04 03:46:00|102.29|99.49|102.4|99.6|102.4|99.6|102.29|99.49|0
1651635980000|2022-05-04 03:46:20|102.29|99.49|102.4|99.6|102.4|99.6|102.29|99.49|0
1651635990000|2022-05-04 03:46:30|102.29|99.49|102.34|99.54|102.34|99.54|102.29|99.49|0
1651636000000|2022-05-04 03:46:40|102.4|99.6|102.29|99.49|102.4|99.6|102.29|99.49|0
1651636010000|2022-05-04 03:46:50|102.34|99.54|102.18|99.38|102.34|99.54|102.18|99.38|0
1651636050000|2022-05-04 03:47:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1651636080000|2022-05-04 03:48:00|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1651636090000|2022-05-04 03:48:10|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1651636130000|2022-05-04 03:48:50|101.86|99.06|101.97|99.17|101.97|99.17|101.86|99.06|0
1651636140000|2022-05-04 03:49:00|101.91|99.11|101.91|99.11|101.91|99.11|101.91|99.11|0
1651636150000|2022-05-04 03:49:10|101.97|99.17|101.86|99.06|101.97|99.17|101.86|99.06|0
1651636170000|2022-05-04 03:49:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1651636190000|2022-05-04 03:49:50|101.91|99.11|101.97|99.17|101.97|99.17|101.86|99.06|0
1651636200000|2022-05-04 03:50:00|102.02|99.22|101.97|99.17|102.02|99.22|101.97|99.17|0
1651636210000|2022-05-04 03:50:10|102.07|99.27|102.07|99.27|102.18|99.38|102.07|99.27|0
1651636220000|2022-05-04 03:50:20|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1651636230000|2022-05-04 03:50:30|102.07|99.27|102.12|99.32|102.12|99.32|102.07|99.27|0
1651636240000|2022-05-04 03:50:40|102.07|99.27|102.07|99.27|102.18|99.38|102.07|99.27|0
1651636250000|2022-05-04 03:50:50|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1651636260000|2022-05-04 03:51:00|102.12|99.32|102.18|99.38|102.18|99.38|102.07|99.27|0
1651636300000|2022-05-04 03:51:40|102.12|99.32|102.18|99.38|102.18|99.38|102.12|99.32|0
1651636320000|2022-05-04 03:52:00|102.12|99.32|102.07|99.27|102.12|99.32|102.07|99.27|0
1651636330000|2022-05-04 03:52:10|101.97|99.17|101.96|99.16|101.97|99.17|101.96|99.16|0
1651636340000|2022-05-04 03:52:20|102.02|99.22|102.07|99.27|102.07|99.27|102.02|99.22|0
1651636350000|2022-05-04 03:52:30|102.02|99.22|101.96|99.16|102.02|99.22|101.96|99.16|0
1651636400000|2022-05-04 03:53:20|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1651636420000|2022-05-04 03:53:40|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1651636430000|2022-05-04 03:53:50|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1651636440000|2022-05-04 03:54:00|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1651636450000|2022-05-04 03:54:10|102.23|99.43|102.23|99.43|102.23|99.43|102.23|99.43|0
1651636460000|2022-05-04 03:54:20|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1651636480000|2022-05-04 03:54:40|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1651636490000|2022-05-04 03:54:50|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1651636530000|2022-05-04 03:55:30|102.33|99.53|102.28|99.48|102.33|99.53|102.28|99.48|0
1651636540000|2022-05-04 03:55:40|102.33|99.53|102.28|99.48|102.39|99.59|102.28|99.48|0
1651636580000|2022-05-04 03:56:20|102.17|99.37|102.07|99.27|102.17|99.37|102.07|99.27|0
1651636590000|2022-05-04 03:56:30|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1651636600000|2022-05-04 03:56:40|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1651636610000|2022-05-04 03:56:50|102.07|99.27|102.17|99.37|102.17|99.37|102.07|99.27|0
1651636630000|2022-05-04 03:57:10|102.28|99.48|102.28|99.48|102.28|99.48|102.17|99.37|0
1651636670000|2022-05-04 03:57:50|102.33|99.53|102.28|99.48|102.33|99.53|102.28|99.48|0
1651636700000|2022-05-04 03:58:20|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1651636710000|2022-05-04 03:58:30|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1651636750000|2022-05-04 03:59:10|102.38|99.58|102.38|99.58|102.38|99.58|102.38|99.58|0
1651636760000|2022-05-04 03:59:20|102.33|99.53|102.38|99.58|102.38|99.58|102.33|99.53|0
1651636770000|2022-05-04 03:59:30|102.43|99.63|102.38|99.58|102.43|99.63|102.38|99.58|0
1651636790000|2022-05-04 03:59:50|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1651636800000|2022-05-04 04:00:00|102.49|99.69|102.49|99.69|102.49|99.69|102.49|99.69|0
1651636810000|2022-05-04 04:00:10|103.06|100.26|103.06|100.26|103.06|100.26|103.06|100.26|0
1651636830000|2022-05-04 04:00:30|102.95|100.15|102.95|100.15|102.95|100.15|102.95|100.15|0
1651636840000|2022-05-04 04:00:40|103.06|100.26|103.27|100.47|103.27|100.47|103.06|100.26|0
1651636850000|2022-05-04 04:00:50|103.38|100.58|104.02|101.22|104.02|101.22|103.38|100.58|0
1651636860000|2022-05-04 04:01:00|104.13|101.33|103.91|101.11|104.13|101.33|103.91|101.11|0
1651636870000|2022-05-04 04:01:10|103.7|100.9|103.81|101.01|103.81|101.01|103.7|100.9|0
1651636880000|2022-05-04 04:01:20|103.64|100.84|103.7|100.9|103.7|100.9|103.64|100.84|0
1651636890000|2022-05-04 04:01:30|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1651636900000|2022-05-04 04:01:40|103.7|100.9|103.75|100.95|103.75|100.95|103.7|100.9|0
1651636910000|2022-05-04 04:01:50|103.8|101|103.8|101|103.8|101|103.8|101|0
1651636920000|2022-05-04 04:02:00|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1651636940000|2022-05-04 04:02:20|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651636950000|2022-05-04 04:02:30|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1651636960000|2022-05-04 04:02:40|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1651636970000|2022-05-04 04:02:50|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1651636980000|2022-05-04 04:03:00|103.7|100.9|103.59|100.79|103.7|100.9|103.59|100.79|0
1651637000000|2022-05-04 04:03:20|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1651637020000|2022-05-04 04:03:40|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651637040000|2022-05-04 04:04:00|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1651637050000|2022-05-04 04:04:10|103.59|100.79|103.75|100.95|103.75|100.95|103.59|100.79|0
1651637060000|2022-05-04 04:04:20|103.7|100.9|103.64|100.84|103.7|100.9|103.64|100.84|0
1651637070000|2022-05-04 04:04:30|103.69|100.89|103.69|100.89|103.69|100.89|103.64|100.84|0
1651637090000|2022-05-04 04:04:50|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651637110000|2022-05-04 04:05:10|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1651637130000|2022-05-04 04:05:30|103.64|100.84|103.59|100.79|103.64|100.84|103.59|100.79|0
1651637140000|2022-05-04 04:05:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1651637150000|2022-05-04 04:05:50|103.59|100.79|103.59|100.79|103.59|100.79|103.53|100.73|0
1651637160000|2022-05-04 04:06:00|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1651637170000|2022-05-04 04:06:10|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1651637190000|2022-05-04 04:06:30|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1651637200000|2022-05-04 04:06:40|103.59|100.79|103.53|100.73|103.59|100.79|103.53|100.73|0
1651637210000|2022-05-04 04:06:50|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1651637220000|2022-05-04 04:07:00|103.53|100.73|103.48|100.68|103.53|100.73|103.48|100.68|0
1651637260000|2022-05-04 04:07:40|103.37|100.57|103.48|100.68|103.48|100.68|103.37|100.57|0
1651637290000|2022-05-04 04:08:10|103.42|100.62|103.48|100.68|103.48|100.68|103.42|100.62|0
1651637300000|2022-05-04 04:08:20|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1651637320000|2022-05-04 04:08:40|103.53|100.73|103.58|100.78|103.58|100.78|103.53|100.73|0
1651637330000|2022-05-04 04:08:50|103.48|100.68|103.42|100.62|103.48|100.68|103.42|100.62|0
1651637340000|2022-05-04 04:09:00|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1651637400000|2022-05-04 04:10:00|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1651637410000|2022-05-04 04:10:10|103.37|100.57|103.47|100.67|103.48|100.68|103.37|100.57|0
1651637420000|2022-05-04 04:10:20|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1651637430000|2022-05-04 04:10:30|103.26|100.46|103.37|100.57|103.37|100.57|103.26|100.46|0
1651637440000|2022-05-04 04:10:40|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1651637460000|2022-05-04 04:11:00|103.21|100.41|103.26|100.46|103.26|100.46|103.21|100.41|0
1651637470000|2022-05-04 04:11:10|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1651637480000|2022-05-04 04:11:20|103.26|100.46|103.31|100.51|103.31|100.51|103.26|100.46|0
1651637490000|2022-05-04 04:11:30|103.26|100.46|103.31|100.51|103.31|100.51|103.26|100.46|0
1651637500000|2022-05-04 04:11:40|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1651637550000|2022-05-04 04:12:30|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1651637560000|2022-05-04 04:12:40|103.26|100.46|103.37|100.57|103.37|100.57|103.26|100.46|0
1651637580000|2022-05-04 04:13:00|103.31|100.51|103.37|100.57|103.37|100.57|103.31|100.51|0
1651637590000|2022-05-04 04:13:10|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1651637630000|2022-05-04 04:13:50|103.69|100.89|103.74|100.94|103.74|100.94|103.69|100.89|0
1651637640000|2022-05-04 04:14:00|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1651637650000|2022-05-04 04:14:10|103.9|101.1|103.68|100.88|103.9|101.1|103.63|100.83|0
1651637660000|2022-05-04 04:14:20|103.58|100.78|103.79|100.99|103.79|100.99|103.58|100.78|0
1651637670000|2022-05-04 04:14:30|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1651637680000|2022-05-04 04:14:40|104.11|101.31|104.22|101.42|104.22|101.42|104.11|101.31|0
1651637690000|2022-05-04 04:14:50|104.11|101.31|103.79|100.99|104.11|101.31|103.79|100.99|0
1651637700000|2022-05-04 04:15:00|103.84|101.04|103.79|100.99|103.9|101.1|103.79|100.99|0
1651637730000|2022-05-04 04:15:30|103.84|101.04|103.9|101.1|103.9|101.1|103.84|101.04|0
1651637760000|2022-05-04 04:16:00|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1651637820000|2022-05-04 04:17:00|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1651637840000|2022-05-04 04:17:20|103.95|101.15|104.05|101.25|104.05|101.25|103.95|101.15|0
1651637850000|2022-05-04 04:17:30|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1651637870000|2022-05-04 04:17:50|104.16|101.36|104.22|101.42|104.22|101.42|104.16|101.36|0
1651637890000|2022-05-04 04:18:10|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1651637900000|2022-05-04 04:18:20|104.54|101.74|104.32|101.52|104.54|101.74|104.32|101.52|0
1651637920000|2022-05-04 04:18:40|104.22|101.42|104.27|101.47|104.27|101.47|104.22|101.42|0
1651637930000|2022-05-04 04:18:50|104.32|101.52|104.22|101.42|104.32|101.52|104.22|101.42|0
1651637960000|2022-05-04 04:19:20|104.32|101.52|104.32|101.52|104.32|101.52|104.32|101.52|0
1651637990000|2022-05-04 04:19:50|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1651638010000|2022-05-04 04:20:10|104.54|101.74|104.54|101.74|104.54|101.74|104.48|101.68|0
1651638020000|2022-05-04 04:20:20|104.43|101.63|104.48|101.68|104.48|101.68|104.43|101.63|0
1651638030000|2022-05-04 04:20:30|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1651638050000|2022-05-04 04:20:50|104.32|101.52|104.43|101.63|104.43|101.63|104.32|101.52|0
1651638070000|2022-05-04 04:21:10|104.32|101.52|104.32|101.52|104.32|101.52|104.32|101.52|0
1651638140000|2022-05-04 04:22:20|104.21|101.41|104.32|101.52|104.32|101.52|104.21|101.41|0
1651638160000|2022-05-04 04:22:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1651638190000|2022-05-04 04:23:10|104.1|101.3|104.32|101.52|104.32|101.52|104.1|101.3|0
1651638240000|2022-05-04 04:24:00|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1651638250000|2022-05-04 04:24:10|104.32|101.52|104.21|101.41|104.32|101.52|104.21|101.41|0
1651638370000|2022-05-04 04:26:10|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1651638420000|2022-05-04 04:27:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1651638430000|2022-05-04 04:27:10|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1651638450000|2022-05-04 04:27:30|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1651638460000|2022-05-04 04:27:40|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1651638480000|2022-05-04 04:28:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1651638500000|2022-05-04 04:28:20|104.21|101.41|104.1|101.3|104.21|101.41|104.1|101.3|0
1651638560000|2022-05-04 04:29:20|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1651638570000|2022-05-04 04:29:30|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1651638600000|2022-05-04 04:30:00|104.2|101.4|104.1|101.3|104.2|101.4|104.1|101.3|0
1651638610000|2022-05-04 04:30:10|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1651638630000|2022-05-04 04:30:30|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1651638670000|2022-05-04 04:31:10|104.53|101.73|104.74|101.94|104.74|101.94|104.53|101.73|0
1651638680000|2022-05-04 04:31:20|104.79|101.99|104.96|102.16|104.96|102.16|104.79|101.99|0
1651638690000|2022-05-04 04:31:30|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1651638700000|2022-05-04 04:31:40|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1651638710000|2022-05-04 04:31:50|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1651638720000|2022-05-04 04:32:00|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1651638760000|2022-05-04 04:32:40|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1651638780000|2022-05-04 04:33:00|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1651638800000|2022-05-04 04:33:20|104.63|101.83|105.17|102.37|105.17|102.37|104.63|101.83|0
1651638810000|2022-05-04 04:33:30|105.11|102.31|105.22|102.42|105.22|102.42|105.11|102.31|0
1651638820000|2022-05-04 04:33:40|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1651638830000|2022-05-04 04:33:50|105.01|102.21|105.06|102.26|105.06|102.26|104.95|102.15|0
1651638840000|2022-05-04 04:34:00|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1651638850000|2022-05-04 04:34:10|105.49|102.69|105.49|102.69|105.49|102.69|105.49|102.69|0
1651638860000|2022-05-04 04:34:20|105.39|102.59|105.38|102.58|105.39|102.59|105.38|102.58|0
1651638880000|2022-05-04 04:34:40|105.44|102.64|105.38|102.58|105.49|102.69|105.38|102.58|0
1651638890000|2022-05-04 04:34:50|105.28|102.48|105.22|102.42|105.28|102.48|105.17|102.37|0
1651638900000|2022-05-04 04:35:00|105.28|102.48|105.28|102.48|105.28|102.48|105.17|102.37|0
1651638910000|2022-05-04 04:35:10|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1651638920000|2022-05-04 04:35:20|105.06|102.26|105.22|102.42|105.22|102.42|105.06|102.26|0
1651638930000|2022-05-04 04:35:30|105.17|102.37|105.06|102.26|105.17|102.37|105.06|102.26|0
1651638940000|2022-05-04 04:35:40|105.17|102.37|105.11|102.31|105.17|102.37|105.11|102.31|0
1651638950000|2022-05-04 04:35:50|105.17|102.37|105.06|102.26|105.17|102.37|105.06|102.26|0
1651638990000|2022-05-04 04:36:30|104.95|102.15|105|102.2|105|102.2|104.95|102.15|0
1651639000000|2022-05-04 04:36:40|104.95|102.15|105.06|102.26|105.06|102.26|104.95|102.15|0
1651639010000|2022-05-04 04:36:50|105.11|102.31|104.95|102.15|105.11|102.31|104.95|102.15|0
1651639020000|2022-05-04 04:37:00|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1651639120000|2022-05-04 04:38:40|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1651639130000|2022-05-04 04:38:50|105.27|102.47|105.27|102.47|105.27|102.47|105.27|102.47|0
1651639150000|2022-05-04 04:39:10|105.32|102.52|105.32|102.52|105.32|102.52|105.32|102.52|0
1651639160000|2022-05-04 04:39:20|105.27|102.47|105.16|102.36|105.27|102.47|105.16|102.36|0
1651639170000|2022-05-04 04:39:30|105.27|102.47|105.38|102.58|105.38|102.58|105.27|102.47|0
1651639190000|2022-05-04 04:39:50|105.49|102.69|105.43|102.63|105.49|102.69|105.43|102.63|0
1651639200000|2022-05-04 04:40:00|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1651639220000|2022-05-04 04:40:20|105.27|102.47|105.27|102.47|105.27|102.47|105.27|102.47|0
1651639250000|2022-05-04 04:40:50|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1651639270000|2022-05-04 04:41:10|105.11|102.31|105.16|102.36|105.16|102.36|105.11|102.31|0
1651639300000|2022-05-04 04:41:40|105.05|102.25|105.05|102.25|105.05|102.25|105.05|102.25|0
1651639320000|2022-05-04 04:42:00|105.1|102.3|105.16|102.36|105.16|102.36|105.1|102.3|0
1651639410000|2022-05-04 04:43:30|105|102.2|105.05|102.25|105.05|102.25|105|102.2|0
1651639450000|2022-05-04 04:44:10|105.1|102.3|105.05|102.25|105.1|102.3|105.05|102.25|0
1651639460000|2022-05-04 04:44:20|104.94|102.14|104.94|102.14|104.94|102.14|104.94|102.14|0
1651639520000|2022-05-04 04:45:20|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1651639530000|2022-05-04 04:45:30|104.89|102.09|104.83|102.03|104.89|102.09|104.83|102.03|0
1651639540000|2022-05-04 04:45:40|104.78|101.98|104.83|102.03|104.83|102.03|104.78|101.98|0
1651639600000|2022-05-04 04:46:40|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1651639630000|2022-05-04 04:47:10|104.78|101.98|104.78|101.98|104.78|101.98|104.78|101.98|0
1651639640000|2022-05-04 04:47:20|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1651639680000|2022-05-04 04:48:00|104.67|101.87|104.67|101.87|104.67|101.87|104.67|101.87|0
1651639690000|2022-05-04 04:48:10|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1651639700000|2022-05-04 04:48:20|104.62|101.82|104.61|101.81|104.62|101.82|104.61|101.81|0
1651639720000|2022-05-04 04:48:40|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1651639730000|2022-05-04 04:48:50|104.67|101.87|104.67|101.87|104.67|101.87|104.67|101.87|0
1651639740000|2022-05-04 04:49:00|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1651639850000|2022-05-04 04:50:50|104.61|101.81|104.56|101.76|104.61|101.81|104.56|101.76|0
1651639860000|2022-05-04 04:51:00|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1651639880000|2022-05-04 04:51:20|104.45|101.65|104.45|101.65|104.45|101.65|104.4|101.6|0
1651639890000|2022-05-04 04:51:30|104.4|101.6|104.45|101.65|104.45|101.65|104.4|101.6|0
1651639900000|2022-05-04 04:51:40|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1651639940000|2022-05-04 04:52:20|104.29|101.49|104.18|101.38|104.29|101.49|104.18|101.38|0
1651639950000|2022-05-04 04:52:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651639980000|2022-05-04 04:53:00|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1651640020000|2022-05-04 04:53:40|104.07|101.27|103.96|101.16|104.07|101.27|103.96|101.16|0
1651640030000|2022-05-04 04:53:50|103.91|101.11|103.96|101.16|103.96|101.16|103.91|101.11|0
1651640060000|2022-05-04 04:54:20|103.91|101.11|103.86|101.06|103.91|101.11|103.86|101.06|0
1651640070000|2022-05-04 04:54:30|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1651640100000|2022-05-04 04:55:00|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1651640150000|2022-05-04 04:55:50|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1651640200000|2022-05-04 04:56:40|103.85|101.05|103.96|101.16|103.96|101.16|103.85|101.05|0
1651640210000|2022-05-04 04:56:50|103.85|101.05|103.96|101.16|103.96|101.16|103.85|101.05|0
1651640240000|2022-05-04 04:57:20|103.85|101.05|103.85|101.05|103.91|101.11|103.85|101.05|0
1651640270000|2022-05-04 04:57:50|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1651640280000|2022-05-04 04:58:00|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1651640290000|2022-05-04 04:58:10|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1651640320000|2022-05-04 04:58:40|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1651640370000|2022-05-04 04:59:30|103.53|100.73|103.32|100.52|103.64|100.84|103.32|100.52|0
1651640380000|2022-05-04 04:59:40|103.53|100.73|103.53|100.73|103.58|100.78|103.53|100.73|0
1651640400000|2022-05-04 05:00:00|103.42|100.62|103.53|100.73|103.53|100.73|103.42|100.62|0
1651640410000|2022-05-04 05:00:10|103.58|100.78|103.53|100.73|103.58|100.78|103.53|100.73|0
1651640460000|2022-05-04 05:01:00|103.42|100.62|103.31|100.51|103.42|100.62|103.31|100.51|0
1651640470000|2022-05-04 05:01:10|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1651640480000|2022-05-04 05:01:20|103.26|100.46|103.31|100.51|103.31|100.51|103.26|100.46|0
1651640490000|2022-05-04 05:01:30|103.37|100.57|103.42|100.62|103.42|100.62|103.37|100.57|0
1651640500000|2022-05-04 05:01:40|103.53|100.73|103.63|100.83|103.63|100.83|103.53|100.73|0
1651640540000|2022-05-04 05:02:20|103.53|100.73|103.53|100.73|103.53|100.73|103.53|100.73|0
1651640550000|2022-05-04 05:02:30|103.63|100.83|103.63|100.83|103.69|100.89|103.63|100.83|0
1651640560000|2022-05-04 05:02:40|103.69|100.89|103.74|100.94|103.74|100.94|103.69|100.89|0
1651640570000|2022-05-04 05:02:50|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1651640580000|2022-05-04 05:03:00|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1651640590000|2022-05-04 05:03:10|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1651640610000|2022-05-04 05:03:30|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1651640620000|2022-05-04 05:03:40|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1651640630000|2022-05-04 05:03:50|103.68|100.88|103.58|100.78|103.68|100.88|103.58|100.78|0
1651640640000|2022-05-04 05:04:00|103.53|100.73|103.53|100.73|103.53|100.73|103.53|100.73|0
1651640650000|2022-05-04 05:04:10|103.42|100.62|103.31|100.51|103.42|100.62|103.2|100.4|0
1651640660000|2022-05-04 05:04:20|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1651640670000|2022-05-04 05:04:30|103.53|100.73|103.53|100.73|103.53|100.73|103.42|100.62|0
1651640680000|2022-05-04 05:04:40|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1651640690000|2022-05-04 05:04:50|103.63|100.83|103.68|100.88|103.68|100.88|103.63|100.83|0
1651640700000|2022-05-04 05:05:00|103.74|100.94|103.63|100.83|103.74|100.94|103.63|100.83|0
1651640710000|2022-05-04 05:05:10|103.74|100.94|103.74|100.94|103.74|100.94|103.63|100.83|0
1651640720000|2022-05-04 05:05:20|103.68|100.88|103.63|100.83|103.68|100.88|103.63|100.83|0
1651640740000|2022-05-04 05:05:40|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1651640760000|2022-05-04 05:06:00|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1651640770000|2022-05-04 05:06:10|103.52|100.72|103.57|100.77|103.57|100.77|103.52|100.72|0
1651640780000|2022-05-04 05:06:20|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1651640810000|2022-05-04 05:06:50|103.74|100.94|103.95|101.15|103.95|101.15|103.74|100.94|0
1651640850000|2022-05-04 05:07:30|104.16|101.36|104.38|101.58|104.38|101.58|104.16|101.36|0
1651640860000|2022-05-04 05:07:40|104.49|101.69|104.7|101.9|104.7|101.9|104.49|101.69|0
1651640870000|2022-05-04 05:07:50|104.59|101.79|104.7|101.9|104.7|101.9|104.59|101.79|0
1651640900000|2022-05-04 05:08:20|104.81|102.01|104.81|102.01|104.81|102.01|104.81|102.01|0
1651640920000|2022-05-04 05:08:40|104.86|102.06|104.92|102.12|104.92|102.12|104.86|102.06|0
1651640930000|2022-05-04 05:08:50|104.81|102.01|104.81|102.01|104.81|102.01|104.81|102.01|0
1651640980000|2022-05-04 05:09:40|104.7|101.9|104.81|102.01|104.81|102.01|104.7|101.9|0
1651640990000|2022-05-04 05:09:50|104.75|101.95|104.81|102.01|104.81|102.01|104.75|101.95|0
1651641010000|2022-05-04 05:10:10|104.7|101.9|104.75|101.95|104.75|101.95|104.7|101.9|0
1651641020000|2022-05-04 05:10:20|104.7|101.9|104.48|101.68|104.7|101.9|104.48|101.68|0
1651641050000|2022-05-04 05:10:50|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1651641060000|2022-05-04 05:11:00|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1651641070000|2022-05-04 05:11:10|104.27|101.47|104.48|101.68|104.48|101.68|104.27|101.47|0
1651641080000|2022-05-04 05:11:20|104.59|101.79|104.64|101.84|104.64|101.84|104.59|101.79|0
1651641090000|2022-05-04 05:11:30|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1651641110000|2022-05-04 05:11:50|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1651641120000|2022-05-04 05:12:00|104.59|101.79|104.64|101.84|104.64|101.84|104.59|101.79|0
1651641130000|2022-05-04 05:12:10|104.59|101.79|104.81|102.01|104.81|102.01|104.59|101.79|0
1651641140000|2022-05-04 05:12:20|104.91|102.11|105.02|102.22|105.02|102.22|104.91|102.11|0
1651641150000|2022-05-04 05:12:30|105.13|102.33|105.13|102.33|105.13|102.33|105.13|102.33|0
1651641160000|2022-05-04 05:12:40|105.24|102.44|105.45|102.65|105.45|102.65|105.24|102.44|0
1651641170000|2022-05-04 05:12:50|105.24|102.44|105.13|102.33|105.24|102.44|105.13|102.33|0
1651641190000|2022-05-04 05:13:10|105.24|102.44|105.24|102.44|105.29|102.49|105.24|102.44|0
1651641200000|2022-05-04 05:13:20|105.13|102.33|105.13|102.33|105.13|102.33|105.13|102.33|0
1651641210000|2022-05-04 05:13:30|105.02|102.22|105.02|102.22|105.02|102.22|105.02|102.22|0
1651641220000|2022-05-04 05:13:40|104.91|102.11|104.91|102.11|104.91|102.11|104.91|102.11|0
1651641250000|2022-05-04 05:14:10|104.8|102|104.8|102|104.8|102|104.8|102|0
1651641260000|2022-05-04 05:14:20|104.91|102.11|104.8|102|104.91|102.11|104.8|102|0
1651641270000|2022-05-04 05:14:30|104.7|101.9|104.48|101.68|104.7|101.9|104.48|101.68|0
1651641280000|2022-05-04 05:14:40|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1651641290000|2022-05-04 05:14:50|104.64|101.84|104.48|101.68|104.64|101.84|104.48|101.68|0
1651641300000|2022-05-04 05:15:00|104.53|101.73|104.48|101.68|104.53|101.73|104.48|101.68|0
1651641310000|2022-05-04 05:15:10|104.59|101.79|104.69|101.89|104.69|101.89|104.59|101.79|0
1651641320000|2022-05-04 05:15:20|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1651641330000|2022-05-04 05:15:30|104.48|101.68|104.26|101.46|104.48|101.68|104.26|101.46|0
1651641340000|2022-05-04 05:15:40|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1651641350000|2022-05-04 05:15:50|104.26|101.46|104.26|101.46|104.37|101.57|104.26|101.46|0
1651641360000|2022-05-04 05:16:00|104.16|101.36|104.21|101.41|104.26|101.46|104.16|101.36|0
1651641370000|2022-05-04 05:16:10|104.31|101.51|104.37|101.57|104.37|101.57|104.26|101.46|0
1651641380000|2022-05-04 05:16:20|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1651641390000|2022-05-04 05:16:30|104.31|101.51|104.37|101.57|104.37|101.57|104.31|101.51|0
1651641400000|2022-05-04 05:16:40|104.26|101.46|104.05|101.25|104.26|101.46|104.05|101.25|0
1651641410000|2022-05-04 05:16:50|104.1|101.3|104.05|101.25|104.1|101.3|104.05|101.25|0
1651641420000|2022-05-04 05:17:00|103.99|101.19|103.94|101.14|103.99|101.19|103.94|101.14|0
1651641430000|2022-05-04 05:17:10|103.83|101.03|103.73|100.93|103.83|101.03|103.73|100.93|0
1651641440000|2022-05-04 05:17:20|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1651641450000|2022-05-04 05:17:30|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1651641460000|2022-05-04 05:17:40|103.94|101.14|103.83|101.03|103.94|101.14|103.83|101.03|0
1651641470000|2022-05-04 05:17:50|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1651641480000|2022-05-04 05:18:00|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1651641490000|2022-05-04 05:18:10|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1651641500000|2022-05-04 05:18:20|104.19|101.39|104.19|101.39|104.19|101.39|104.08|101.28|0
1651641510000|2022-05-04 05:18:30|104.24|101.44|104.3|101.5|104.3|101.5|104.24|101.44|0
1651641520000|2022-05-04 05:18:40|104.4|101.6|104.4|101.6|104.45|101.65|104.4|101.6|0
1651641530000|2022-05-04 05:18:50|104.51|101.71|104.62|101.82|104.62|101.82|104.51|101.71|0
1651641540000|2022-05-04 05:19:00|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1651641550000|2022-05-04 05:19:10|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1651641560000|2022-05-04 05:19:20|104.35|101.55|104.35|101.55|104.35|101.55|104.29|101.49|0
1651641570000|2022-05-04 05:19:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651641580000|2022-05-04 05:19:40|104.35|101.55|104.29|101.49|104.35|101.55|104.29|101.49|0
1651641590000|2022-05-04 05:19:50|104.4|101.6|104.4|101.6|104.4|101.6|104.29|101.49|0
1651641610000|2022-05-04 05:20:10|104.45|101.65|104.51|101.71|104.51|101.71|104.45|101.65|0
1651641630000|2022-05-04 05:20:30|104.56|101.76|104.51|101.71|104.56|101.76|104.51|101.71|0
1651641650000|2022-05-04 05:20:50|104.56|101.76|104.51|101.71|104.56|101.76|104.51|101.71|0
1651641660000|2022-05-04 05:21:00|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1651641680000|2022-05-04 05:21:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651641700000|2022-05-04 05:21:40|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1651641710000|2022-05-04 05:21:50|104.34|101.54|104.29|101.49|104.34|101.54|104.29|101.49|0
1651641720000|2022-05-04 05:22:00|104.24|101.44|104.18|101.38|104.29|101.49|104.18|101.38|0
1651641740000|2022-05-04 05:22:20|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1651641750000|2022-05-04 05:22:30|104.18|101.38|104.08|101.28|104.18|101.38|104.08|101.28|0
1651641760000|2022-05-04 05:22:40|103.97|101.17|104.08|101.28|104.08|101.28|103.97|101.17|0
1651641780000|2022-05-04 05:23:00|104.18|101.38|104.29|101.49|104.29|101.49|104.18|101.38|0
1651641790000|2022-05-04 05:23:10|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1651641800000|2022-05-04 05:23:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651641810000|2022-05-04 05:23:30|104.23|101.43|104.29|101.49|104.29|101.49|104.23|101.43|0
1651641820000|2022-05-04 05:23:40|104.23|101.43|104.23|101.43|104.29|101.49|104.23|101.43|0
1651641830000|2022-05-04 05:23:50|104.18|101.38|104.23|101.43|104.23|101.43|104.18|101.38|0
1651641840000|2022-05-04 05:24:00|104.18|101.38|104.29|101.49|104.29|101.49|104.18|101.38|0
1651641850000|2022-05-04 05:24:10|104.18|101.38|104.23|101.43|104.23|101.43|104.18|101.38|0
1651641860000|2022-05-04 05:24:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651641890000|2022-05-04 05:24:50|104.4|101.6|104.34|101.54|104.61|101.81|104.34|101.54|0
1651641900000|2022-05-04 05:25:00|104.4|101.6|104.5|101.7|104.5|101.7|104.4|101.6|0
1651641910000|2022-05-04 05:25:10|104.4|101.6|104.5|101.7|104.5|101.7|104.4|101.6|0
1651641920000|2022-05-04 05:25:20|104.45|101.65|104.4|101.6|104.45|101.65|104.4|101.6|0
1651641930000|2022-05-04 05:25:30|104.34|101.54|104.4|101.6|104.4|101.6|104.34|101.54|0
1651641940000|2022-05-04 05:25:40|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651641950000|2022-05-04 05:25:50|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1651641970000|2022-05-04 05:26:10|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651641980000|2022-05-04 05:26:20|104.23|101.43|104.23|101.43|104.23|101.43|104.23|101.43|0
1651641990000|2022-05-04 05:26:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651642000000|2022-05-04 05:26:40|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1651642010000|2022-05-04 05:26:50|104.29|101.49|104.5|101.7|104.5|101.7|104.29|101.49|0
1651642020000|2022-05-04 05:27:00|104.61|101.81|104.61|101.81|104.61|101.81|104.5|101.7|0
1651642030000|2022-05-04 05:27:10|104.5|101.7|104.39|101.59|104.5|101.7|104.39|101.59|0
1651642040000|2022-05-04 05:27:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651642050000|2022-05-04 05:27:30|104.18|101.38|104.18|101.38|104.29|101.49|104.18|101.38|0
1651642070000|2022-05-04 05:27:50|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1651642080000|2022-05-04 05:28:00|104.39|101.59|104.29|101.49|104.39|101.59|104.29|101.49|0
1651642090000|2022-05-04 05:28:10|104.39|101.59|104.5|101.7|104.61|101.81|104.39|101.59|0
1651642100000|2022-05-04 05:28:20|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1651642110000|2022-05-04 05:28:30|104.66|101.86|104.77|101.97|104.82|102.02|104.66|101.86|0
1651642120000|2022-05-04 05:28:40|104.71|101.91|104.77|101.97|104.77|101.97|104.71|101.91|0
1651642130000|2022-05-04 05:28:50|104.71|101.91|104.61|101.81|104.71|101.91|104.61|101.81|0
1651642140000|2022-05-04 05:29:00|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1651642160000|2022-05-04 05:29:20|104.61|101.81|104.82|102.02|104.82|102.02|104.61|101.81|0
1651642200000|2022-05-04 05:30:00|104.87|102.07|104.93|102.13|104.93|102.13|104.82|102.02|0
1651642210000|2022-05-04 05:30:10|105.04|102.24|104.93|102.13|105.04|102.24|104.93|102.13|0
1651642220000|2022-05-04 05:30:20|105.04|102.24|105.03|102.23|105.04|102.24|105.03|102.23|0
1651642230000|2022-05-04 05:30:30|105.09|102.29|105.03|102.23|105.09|102.29|105.03|102.23|0
1651642240000|2022-05-04 05:30:40|105.09|102.29|105.25|102.45|105.25|102.45|105.09|102.29|0
1651642250000|2022-05-04 05:30:50|105.09|102.29|105.03|102.23|105.09|102.29|105.03|102.23|0
1651642260000|2022-05-04 05:31:00|105.14|102.34|105.14|102.34|105.14|102.34|105.09|102.29|0
1651642270000|2022-05-04 05:31:10|105.03|102.23|105.03|102.23|105.03|102.23|105.03|102.23|0
1651642280000|2022-05-04 05:31:20|104.98|102.18|105.03|102.23|105.03|102.23|104.98|102.18|0
1651642290000|2022-05-04 05:31:30|104.93|102.13|104.93|102.13|104.93|102.13|104.93|102.13|0
1651642320000|2022-05-04 05:32:00|105.03|102.23|104.98|102.18|105.03|102.23|104.98|102.18|0
1651642330000|2022-05-04 05:32:10|105.03|102.23|104.65|101.85|105.03|102.23|104.65|101.85|0
1651642340000|2022-05-04 05:32:20|104.6|101.8|104.55|101.75|104.6|101.8|104.55|101.75|0
1651642350000|2022-05-04 05:32:30|104.5|101.7|104.28|101.48|104.5|101.7|104.28|101.48|0
1651642360000|2022-05-04 05:32:40|104.5|101.7|104.55|101.75|104.6|101.8|104.5|101.7|0
1651642370000|2022-05-04 05:32:50|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1651642380000|2022-05-04 05:33:00|104.49|101.69|104.49|101.69|104.6|101.8|104.49|101.69|0
1651642430000|2022-05-04 05:33:50|104.55|101.75|104.49|101.69|104.6|101.8|104.49|101.69|0
1651642440000|2022-05-04 05:34:00|104.55|101.75|104.65|101.85|104.65|101.85|104.55|101.75|0
1651642450000|2022-05-04 05:34:10|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1651642460000|2022-05-04 05:34:20|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1651642470000|2022-05-04 05:34:30|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1651642480000|2022-05-04 05:34:40|104.39|101.59|104.39|101.59|104.44|101.64|104.39|101.59|0
1651642500000|2022-05-04 05:35:00|104.49|101.69|104.17|101.37|104.49|101.69|104.17|101.37|0
1651642510000|2022-05-04 05:35:10|104.06|101.26|104.17|101.37|104.17|101.37|104.06|101.26|0
1651642520000|2022-05-04 05:35:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1651642540000|2022-05-04 05:35:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1651642550000|2022-05-04 05:35:50|104.17|101.37|104.28|101.48|104.28|101.48|104.17|101.37|0
1651642560000|2022-05-04 05:36:00|104.22|101.42|104.17|101.37|104.22|101.42|104.17|101.37|0
1651642580000|2022-05-04 05:36:20|104.28|101.48|104.33|101.53|104.33|101.53|104.28|101.48|0
1651642590000|2022-05-04 05:36:30|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1651642620000|2022-05-04 05:37:00|104.33|101.53|104.43|101.63|104.43|101.63|104.33|101.53|0
1651642640000|2022-05-04 05:37:20|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1651642650000|2022-05-04 05:37:30|104.43|101.63|104.49|101.69|104.49|101.69|104.43|101.63|0
1651642690000|2022-05-04 05:38:10|104.38|101.58|104.27|101.47|104.38|101.58|104.27|101.47|0
1651642710000|2022-05-04 05:38:30|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1651642740000|2022-05-04 05:39:00|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1651642750000|2022-05-04 05:39:10|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1651642760000|2022-05-04 05:39:20|104.43|101.63|104.38|101.58|104.43|101.63|104.38|101.58|0
1651642770000|2022-05-04 05:39:30|104.27|101.47|104.17|101.37|104.38|101.58|104.17|101.37|0
1651642780000|2022-05-04 05:39:40|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1651642790000|2022-05-04 05:39:50|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1651642800000|2022-05-04 05:40:00|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1651642820000|2022-05-04 05:40:20|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1651642840000|2022-05-04 05:40:40|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1651642850000|2022-05-04 05:40:50|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1651642860000|2022-05-04 05:41:00|103.95|101.15|104|101.2|104|101.2|103.95|101.15|0
1651642870000|2022-05-04 05:41:10|103.95|101.15|104.06|101.26|104.06|101.26|103.95|101.15|0
1651642880000|2022-05-04 05:41:20|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1651642910000|2022-05-04 05:41:50|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1651642920000|2022-05-04 05:42:00|104.11|101.31|104.06|101.26|104.11|101.31|104.06|101.26|0
1651642950000|2022-05-04 05:42:30|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1651642960000|2022-05-04 05:42:40|104|101.2|103.95|101.15|104|101.2|103.95|101.15|0
1651642970000|2022-05-04 05:42:50|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1651642980000|2022-05-04 05:43:00|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1651643000000|2022-05-04 05:43:20|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1651643010000|2022-05-04 05:43:30|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1651643020000|2022-05-04 05:43:40|104.16|101.36|104.16|101.36|104.16|101.36|104.05|101.25|0
1651643030000|2022-05-04 05:43:50|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1651643040000|2022-05-04 05:44:00|104.16|101.36|104.27|101.47|104.27|101.47|104.16|101.36|0
1651643050000|2022-05-04 05:44:10|104.38|101.58|104.38|101.58|104.38|101.58|104.27|101.47|0
1651643070000|2022-05-04 05:44:30|104.48|101.68|104.59|101.79|104.59|101.79|104.48|101.68|0
1651643080000|2022-05-04 05:44:40|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1651643090000|2022-05-04 05:44:50|104.59|101.79|104.48|101.68|104.59|101.79|104.48|101.68|0
1651643100000|2022-05-04 05:45:00|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1651643110000|2022-05-04 05:45:10|104.48|101.68|104.59|101.79|104.59|101.79|104.48|101.68|0
1651643120000|2022-05-04 05:45:20|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1651643130000|2022-05-04 05:45:30|104.8|102|104.7|101.9|104.8|102|104.7|101.9|0
1651643150000|2022-05-04 05:45:50|104.64|101.84|104.7|101.9|104.75|101.95|104.64|101.84|0
1651643160000|2022-05-04 05:46:00|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1651643170000|2022-05-04 05:46:10|104.48|101.68|104.53|101.73|104.59|101.79|104.48|101.68|0
1651643180000|2022-05-04 05:46:20|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1651643210000|2022-05-04 05:46:50|104.37|101.57|104.27|101.47|104.37|101.57|104.27|101.47|0
1651643220000|2022-05-04 05:47:00|104.16|101.36|104.21|101.41|104.27|101.47|104.16|101.36|0
1651643230000|2022-05-04 05:47:10|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1651643250000|2022-05-04 05:47:30|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1651643310000|2022-05-04 05:48:30|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1651643320000|2022-05-04 05:48:40|104.21|101.41|104.26|101.46|104.26|101.46|104.21|101.41|0
1651643340000|2022-05-04 05:49:00|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1651643350000|2022-05-04 05:49:10|104.48|101.68|104.48|101.68|104.59|101.79|104.48|101.68|0
1651643360000|2022-05-04 05:49:20|104.58|101.78|104.69|101.89|104.74|101.94|104.58|101.78|0
1651643370000|2022-05-04 05:49:30|104.58|101.78|104.69|101.89|104.69|101.89|104.58|101.78|0
1651643380000|2022-05-04 05:49:40|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1651643390000|2022-05-04 05:49:50|104.8|102|104.8|102|104.8|102|104.8|102|0
1651643400000|2022-05-04 05:50:00|104.85|102.05|104.8|102|104.91|102.11|104.8|102|0
1651643410000|2022-05-04 05:50:10|104.85|102.05|104.91|102.11|104.91|102.11|104.8|102|0
1651643420000|2022-05-04 05:50:20|104.96|102.16|105.01|102.21|105.01|102.21|104.96|102.16|0
1651643430000|2022-05-04 05:50:30|104.85|102.05|104.8|102|104.85|102.05|104.8|102|0
1651643440000|2022-05-04 05:50:40|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1651643460000|2022-05-04 05:51:00|104.63|101.83|104.53|101.73|104.69|101.89|104.53|101.73|0
1651643470000|2022-05-04 05:51:10|104.48|101.68|104.53|101.73|104.58|101.78|104.48|101.68|0
1651643480000|2022-05-04 05:51:20|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1651643490000|2022-05-04 05:51:30|104.69|101.89|104.58|101.78|104.69|101.89|104.58|101.78|0
1651643510000|2022-05-04 05:51:50|104.69|101.89|104.58|101.78|104.69|101.89|104.58|101.78|0
1651643520000|2022-05-04 05:52:00|104.74|101.94|104.69|101.89|104.8|102|104.69|101.89|0
1651643530000|2022-05-04 05:52:10|104.9|102.1|104.8|102|104.9|102.1|104.8|102|0
1651643540000|2022-05-04 05:52:20|104.85|102.05|104.96|102.16|105.01|102.21|104.85|102.05|0
1651643550000|2022-05-04 05:52:30|105.01|102.21|105.12|102.32|105.12|102.32|105.01|102.21|0
1651643580000|2022-05-04 05:53:00|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1651643600000|2022-05-04 05:53:20|105.12|102.32|105.12|102.32|105.12|102.32|105.12|102.32|0
1651643610000|2022-05-04 05:53:30|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1651643620000|2022-05-04 05:53:40|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1651643630000|2022-05-04 05:53:50|105.12|102.32|105.06|102.26|105.12|102.32|105.06|102.26|0
1651643640000|2022-05-04 05:54:00|105.01|102.21|105.17|102.37|105.23|102.43|105.01|102.21|0
1651643650000|2022-05-04 05:54:10|105.12|102.32|105.06|102.26|105.12|102.32|105.01|102.21|0
1651643660000|2022-05-04 05:54:20|105.23|102.43|105.12|102.32|105.23|102.43|105.12|102.32|0
1651643670000|2022-05-04 05:54:30|105.23|102.43|105.33|102.53|105.33|102.53|105.23|102.43|0
1651643700000|2022-05-04 05:55:00|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1651643710000|2022-05-04 05:55:10|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1651643720000|2022-05-04 05:55:20|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1651643730000|2022-05-04 05:55:30|105.28|102.48|105.28|102.48|105.28|102.48|105.28|102.48|0
1651643740000|2022-05-04 05:55:40|105.22|102.42|105.22|102.42|105.22|102.42|105.22|102.42|0
1651643750000|2022-05-04 05:55:50|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1651643760000|2022-05-04 05:56:00|105.22|102.42|105.22|102.42|105.22|102.42|105.22|102.42|0
1651643770000|2022-05-04 05:56:10|105.28|102.48|105.33|102.53|105.33|102.53|105.28|102.48|0
1651643780000|2022-05-04 05:56:20|105.28|102.48|105.22|102.42|105.28|102.48|105.22|102.42|0
1651643790000|2022-05-04 05:56:30|105.33|102.53|105.44|102.64|105.44|102.64|105.33|102.53|0
1651643800000|2022-05-04 05:56:40|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1651643810000|2022-05-04 05:56:50|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1651643820000|2022-05-04 05:57:00|105.65|102.85|105.55|102.75|105.65|102.85|105.55|102.75|0
1651643830000|2022-05-04 05:57:10|105.65|102.85|105.65|102.85|105.65|102.85|105.65|102.85|0
1651643880000|2022-05-04 05:58:00|105.71|102.91|105.76|102.96|105.76|102.96|105.71|102.91|0
1651643910000|2022-05-04 05:58:30|105.87|103.07|106.09|103.29|106.09|103.29|105.87|103.07|0
1651643920000|2022-05-04 05:58:40|106.19|103.39|106.09|103.29|106.19|103.39|106.09|103.29|0
1651643930000|2022-05-04 05:58:50|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1651643940000|2022-05-04 05:59:00|106.09|103.29|106.09|103.29|106.09|103.29|106.09|103.29|0
1651643950000|2022-05-04 05:59:10|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1651643970000|2022-05-04 05:59:30|105.98|103.18|105.98|103.18|105.98|103.18|105.98|103.18|0
1651644000000|2022-05-04 06:00:00|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1651644010000|2022-05-04 06:00:10|105.65|102.85|105.54|102.74|105.65|102.85|105.54|102.74|0
1651644020000|2022-05-04 06:00:20|105.43|102.63|105.33|102.53|105.43|102.63|105.33|102.53|0
1651644030000|2022-05-04 06:00:30|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1651644040000|2022-05-04 06:00:40|105.33|102.53|105.43|102.63|105.43|102.63|105.33|102.53|0
1651644050000|2022-05-04 06:00:50|105.33|102.53|105.33|102.53|105.33|102.53|105.33|102.53|0
1651644090000|2022-05-04 06:01:30|105.54|102.74|105.65|102.85|105.65|102.85|105.54|102.74|0
1651644100000|2022-05-04 06:01:40|105.7|102.9|105.65|102.85|105.7|102.9|105.65|102.85|0
1651644110000|2022-05-04 06:01:50|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1651644120000|2022-05-04 06:02:00|105.33|102.53|105.38|102.58|105.43|102.63|105.33|102.53|0
1651644130000|2022-05-04 06:02:10|105.32|102.52|105.22|102.42|105.32|102.52|105.22|102.42|0
1651644140000|2022-05-04 06:02:20|105.11|102.31|105|102.2|105.11|102.31|105|102.2|0
1651644150000|2022-05-04 06:02:30|104.95|102.15|104.79|101.99|104.95|102.15|104.79|101.99|0
1651644160000|2022-05-04 06:02:40|104.84|102.04|104.84|102.04|104.84|102.04|104.79|101.99|0
1651644170000|2022-05-04 06:02:50|104.89|102.09|104.84|102.04|104.89|102.09|104.84|102.04|0
1651644180000|2022-05-04 06:03:00|104.89|102.09|104.89|102.09|105|102.2|104.89|102.09|0
1651644190000|2022-05-04 06:03:10|104.79|101.99|104.62|101.82|104.79|101.99|104.62|101.82|0
1651644200000|2022-05-04 06:03:20|104.57|101.77|104.68|101.88|104.68|101.88|104.57|101.77|0
1651644210000|2022-05-04 06:03:30|104.57|101.77|104.68|101.88|104.68|101.88|104.57|101.77|0
1651644230000|2022-05-04 06:03:50|104.57|101.77|104.35|101.55|104.57|101.77|104.35|101.55|0
1651644240000|2022-05-04 06:04:00|104.25|101.45|104.03|101.23|104.25|101.45|104.03|101.23|0
1651644250000|2022-05-04 06:04:10|104.19|101.39|104.03|101.23|104.19|101.39|104.03|101.23|0
1651644260000|2022-05-04 06:04:20|103.93|101.13|104.03|101.23|104.03|101.23|103.93|101.13|0
1651644270000|2022-05-04 06:04:30|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1651644280000|2022-05-04 06:04:40|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1651644310000|2022-05-04 06:05:10|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1651644320000|2022-05-04 06:05:20|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1651644350000|2022-05-04 06:05:50|103.71|100.91|103.71|100.91|103.71|100.91|103.6|100.8|0
1651644360000|2022-05-04 06:06:00|103.66|100.86|103.82|101.02|103.82|101.02|103.66|100.86|0
1651644370000|2022-05-04 06:06:10|103.92|101.12|104.14|101.34|104.14|101.34|103.92|101.12|0
1651644380000|2022-05-04 06:06:20|104.03|101.23|104.25|101.45|104.25|101.45|104.03|101.23|0
1651644390000|2022-05-04 06:06:30|104.35|101.55|104.35|101.55|104.35|101.55|104.25|101.45|0
1651644400000|2022-05-04 06:06:40|104.24|101.44|104.35|101.55|104.35|101.55|104.24|101.44|0
1651644410000|2022-05-04 06:06:50|104.24|101.44|104.24|101.44|104.3|101.5|104.24|101.44|0
1651644430000|2022-05-04 06:07:10|104.35|101.55|104.62|101.82|104.62|101.82|104.35|101.55|0
1651644440000|2022-05-04 06:07:20|104.67|101.87|104.67|101.87|104.72|101.92|104.67|101.87|0
1651644450000|2022-05-04 06:07:30|104.72|101.92|104.72|101.92|104.72|101.92|104.67|101.87|0
1651644460000|2022-05-04 06:07:40|104.67|101.87|104.78|101.98|104.78|101.98|104.67|101.87|0
1651644470000|2022-05-04 06:07:50|104.72|101.92|105.05|102.25|105.05|102.25|104.72|101.92|0
1651644480000|2022-05-04 06:08:00|105.1|102.3|105|102.2|105.1|102.3|105|102.2|0
1651644490000|2022-05-04 06:08:10|105.1|102.3|105.43|102.63|105.43|102.63|105.1|102.3|0
1651644500000|2022-05-04 06:08:20|105.64|102.84|105.64|102.84|105.75|102.95|105.64|102.84|0
1651644510000|2022-05-04 06:08:30|105.75|102.95|105.37|102.57|105.75|102.95|105.37|102.57|0
1651644520000|2022-05-04 06:08:40|105.43|102.63|105.53|102.73|105.53|102.73|105.43|102.63|0
1651644530000|2022-05-04 06:08:50|105.43|102.63|105.37|102.57|105.43|102.63|105.37|102.57|0
1651644540000|2022-05-04 06:09:00|105.32|102.52|105.32|102.52|105.32|102.52|105.26|102.46|0
1651644550000|2022-05-04 06:09:10|105.37|102.57|105.1|102.3|105.37|102.57|105.1|102.3|0
1651644560000|2022-05-04 06:09:20|105.15|102.35|105.21|102.41|105.21|102.41|105.15|102.35|0
1651644570000|2022-05-04 06:09:30|105.26|102.46|105.26|102.46|105.32|102.52|105.26|102.46|0
1651644580000|2022-05-04 06:09:40|105.21|102.41|105.21|102.41|105.21|102.41|105.1|102.3|0
1651644590000|2022-05-04 06:09:50|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1651644600000|2022-05-04 06:10:00|105.21|102.41|104.99|102.19|105.21|102.41|104.99|102.19|0
1651644610000|2022-05-04 06:10:10|105.32|102.52|105.48|102.68|105.53|102.73|105.32|102.52|0
1651644620000|2022-05-04 06:10:20|105.64|102.84|105.86|103.06|105.86|103.06|105.64|102.84|0
1651644630000|2022-05-04 06:10:30|105.8|103|105.64|102.84|105.8|103|105.64|102.84|0
1651644640000|2022-05-04 06:10:40|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1651644650000|2022-05-04 06:10:50|105.64|102.84|105.86|103.06|105.86|103.06|105.64|102.84|0
1651644660000|2022-05-04 06:11:00|105.75|102.95|105.75|102.95|105.75|102.95|105.75|102.95|0
1651644670000|2022-05-04 06:11:10|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1651644680000|2022-05-04 06:11:20|105.64|102.84|105.53|102.73|105.64|102.84|105.53|102.73|0
1651644690000|2022-05-04 06:11:30|105.42|102.62|105.31|102.51|105.42|102.62|105.31|102.51|0
1651644700000|2022-05-04 06:11:40|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1651644710000|2022-05-04 06:11:50|105.37|102.57|105.37|102.57|105.42|102.62|105.37|102.57|0
1651644720000|2022-05-04 06:12:00|105.31|102.51|105.26|102.46|105.31|102.51|105.21|102.41|0
1651644730000|2022-05-04 06:12:10|105.21|102.41|105.31|102.51|105.31|102.51|105.21|102.41|0
1651644740000|2022-05-04 06:12:20|105.1|102.3|105.42|102.62|105.42|102.62|105.1|102.3|0
1651644750000|2022-05-04 06:12:30|105.53|102.73|105.64|102.84|105.64|102.84|105.53|102.73|0
1651644760000|2022-05-04 06:12:40|105.75|102.95|105.64|102.84|105.75|102.95|105.64|102.84|0
1651644770000|2022-05-04 06:12:50|105.53|102.73|105.58|102.78|105.58|102.78|105.53|102.73|0
1651644780000|2022-05-04 06:13:00|105.53|102.73|105.53|102.73|105.53|102.73|105.42|102.62|0
1651644790000|2022-05-04 06:13:10|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1651644800000|2022-05-04 06:13:20|105.36|102.56|105.31|102.51|105.36|102.56|105.26|102.46|0
1651644810000|2022-05-04 06:13:30|105.47|102.67|105.53|102.73|105.64|102.84|105.47|102.67|0
1651644820000|2022-05-04 06:13:40|105.42|102.62|105.31|102.51|105.42|102.62|105.31|102.51|0
1651644830000|2022-05-04 06:13:50|105.2|102.4|105.42|102.62|105.42|102.62|105.2|102.4|0
1651644840000|2022-05-04 06:14:00|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1651644860000|2022-05-04 06:14:20|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1651644870000|2022-05-04 06:14:30|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1651644880000|2022-05-04 06:14:40|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1651644890000|2022-05-04 06:14:50|105.2|102.4|105.26|102.46|105.26|102.46|105.2|102.4|0
1651644900000|2022-05-04 06:15:00|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1651644910000|2022-05-04 06:15:10|105.1|102.3|105.15|102.35|105.15|102.35|105.1|102.3|0
1651644920000|2022-05-04 06:15:20|105.1|102.3|105.2|102.4|105.2|102.4|105.1|102.3|0
1651644930000|2022-05-04 06:15:30|105.31|102.51|105.42|102.62|105.42|102.62|105.31|102.51|0
1651644940000|2022-05-04 06:15:40|105.47|102.67|105.63|102.83|105.63|102.83|105.47|102.67|0
1651644950000|2022-05-04 06:15:50|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1651644960000|2022-05-04 06:16:00|105.58|102.78|105.58|102.78|105.58|102.78|105.58|102.78|0
1651644970000|2022-05-04 06:16:10|105.74|102.94|105.96|103.16|105.96|103.16|105.74|102.94|0
1651644980000|2022-05-04 06:16:20|105.9|103.1|105.96|103.16|105.96|103.16|105.85|103.05|0
1651644990000|2022-05-04 06:16:30|106.07|103.27|106.18|103.38|106.18|103.38|106.07|103.27|0
1651645000000|2022-05-04 06:16:40|106.12|103.32|106.07|103.27|106.12|103.32|105.96|103.16|0
1651645010000|2022-05-04 06:16:50|106.17|103.37|105.96|103.16|106.17|103.37|105.96|103.16|0
1651645020000|2022-05-04 06:17:00|106.07|103.27|106.07|103.27|106.17|103.37|106.07|103.27|0
1651645030000|2022-05-04 06:17:10|106.17|103.37|105.96|103.16|106.17|103.37|105.96|103.16|0
1651645040000|2022-05-04 06:17:20|105.74|102.94|105.63|102.83|105.74|102.94|105.63|102.83|0
1651645050000|2022-05-04 06:17:30|105.74|102.94|105.63|102.83|105.74|102.94|105.63|102.83|0
1651645060000|2022-05-04 06:17:40|105.52|102.72|105.52|102.72|105.52|102.72|105.52|102.72|0
1651645070000|2022-05-04 06:17:50|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1651645080000|2022-05-04 06:18:00|105.52|102.72|105.63|102.83|105.63|102.83|105.52|102.72|0
1651645090000|2022-05-04 06:18:10|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1651645100000|2022-05-04 06:18:20|105.79|102.99|105.85|103.05|105.85|103.05|105.79|102.99|0
1651645110000|2022-05-04 06:18:30|105.9|103.1|105.9|103.1|105.9|103.1|105.74|102.94|0
1651645120000|2022-05-04 06:18:40|105.96|103.16|105.96|103.16|105.96|103.16|105.9|103.1|0
1651645130000|2022-05-04 06:18:50|105.85|103.05|106.01|103.21|106.01|103.21|105.85|103.05|0
1651645140000|2022-05-04 06:19:00|106.06|103.26|106.28|103.48|106.28|103.48|106.06|103.26|0
1651645150000|2022-05-04 06:19:10|106.39|103.59|106.39|103.59|106.39|103.59|106.39|103.59|0
1651645160000|2022-05-04 06:19:20|106.5|103.7|106.61|103.81|106.61|103.81|106.44|103.64|0
1651645170000|2022-05-04 06:19:30|106.5|103.7|106.55|103.75|106.55|103.75|106.5|103.7|0
1651645180000|2022-05-04 06:19:40|106.61|103.81|106.55|103.75|106.61|103.81|106.55|103.75|0
1651645190000|2022-05-04 06:19:50|106.61|103.81|106.55|103.75|106.61|103.81|106.55|103.75|0
1651645200000|2022-05-04 06:20:00|106.61|103.81|106.82|104.02|106.82|104.02|106.61|103.81|0
1651645210000|2022-05-04 06:20:10|106.77|103.97|106.39|103.59|106.77|103.97|106.39|103.59|0
1651645220000|2022-05-04 06:20:20|106.44|103.64|106.39|103.59|106.44|103.64|106.28|103.48|0
1651645230000|2022-05-04 06:20:30|106.5|103.7|106.39|103.59|106.5|103.7|106.39|103.59|0
1651645240000|2022-05-04 06:20:40|106.28|103.48|106.39|103.59|106.39|103.59|106.28|103.48|0
1651645250000|2022-05-04 06:20:50|106.28|103.48|106.5|103.7|106.5|103.7|106.28|103.48|0
1651645260000|2022-05-04 06:21:00|106.39|103.59|106.39|103.59|106.39|103.59|106.39|103.59|0
1651645270000|2022-05-04 06:21:10|106.33|103.53|106.39|103.59|106.39|103.59|106.33|103.53|0
1651645280000|2022-05-04 06:21:20|106.28|103.48|106.33|103.53|106.33|103.53|106.28|103.48|0
1651645290000|2022-05-04 06:21:30|106.39|103.59|106.17|103.37|106.39|103.59|106.17|103.37|0
1651645300000|2022-05-04 06:21:40|106.28|103.48|106.39|103.59|106.39|103.59|106.28|103.48|0
1651645320000|2022-05-04 06:22:00|106.33|103.53|106.17|103.37|106.33|103.53|106.17|103.37|0
1651645330000|2022-05-04 06:22:10|106.28|103.48|106.28|103.48|106.28|103.48|106.28|103.48|0
1651645350000|2022-05-04 06:22:30|106.39|103.59|106.71|103.91|106.71|103.91|106.39|103.59|0
1651645360000|2022-05-04 06:22:40|106.6|103.8|106.49|103.69|106.6|103.8|106.49|103.69|0
1651645370000|2022-05-04 06:22:50|106.44|103.64|106.17|103.37|106.44|103.64|106.17|103.37|0
1651645380000|2022-05-04 06:23:00|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651645390000|2022-05-04 06:23:10|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1651645400000|2022-05-04 06:23:20|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651645410000|2022-05-04 06:23:30|106|103.2|105.95|103.15|106|103.2|105.95|103.15|0
1651645420000|2022-05-04 06:23:40|106.06|103.26|106.06|103.26|106.06|103.26|106.06|103.26|0
1651645430000|2022-05-04 06:23:50|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1651645440000|2022-05-04 06:24:00|106.11|103.31|106.06|103.26|106.11|103.31|106.06|103.26|0
1651645450000|2022-05-04 06:24:10|106.11|103.31|106.11|103.31|106.17|103.37|106.06|103.26|0
1651645460000|2022-05-04 06:24:20|106.06|103.26|106.06|103.26|106.06|103.26|105.95|103.15|0
1651645470000|2022-05-04 06:24:30|106.11|103.31|106.06|103.26|106.11|103.31|106.06|103.26|0
1651645490000|2022-05-04 06:24:50|106.11|103.31|106.06|103.26|106.11|103.31|106.06|103.26|0
1651645500000|2022-05-04 06:25:00|106.11|103.31|106.17|103.37|106.17|103.37|106.11|103.31|0
1651645510000|2022-05-04 06:25:10|105.84|103.04|105.84|103.04|105.84|103.04|105.84|103.04|0
1651645520000|2022-05-04 06:25:20|105.78|102.98|105.73|102.93|105.84|103.04|105.73|102.93|0
1651645530000|2022-05-04 06:25:30|105.84|103.04|105.78|102.98|105.84|103.04|105.78|102.98|0
1651645540000|2022-05-04 06:25:40|105.84|103.04|105.84|103.04|105.84|103.04|105.73|102.93|0
1651645550000|2022-05-04 06:25:50|105.95|103.15|105.84|103.04|105.95|103.15|105.84|103.04|0
1651645560000|2022-05-04 06:26:00|105.78|102.98|105.78|102.98|105.78|102.98|105.78|102.98|0
1651645570000|2022-05-04 06:26:10|105.95|103.15|106.06|103.26|106.06|103.26|105.84|103.04|0
1651645580000|2022-05-04 06:26:20|106.11|103.31|106.06|103.26|106.16|103.36|106.06|103.26|0
1651645590000|2022-05-04 06:26:30|106.11|103.31|106.16|103.36|106.16|103.36|106.11|103.31|0
1651645600000|2022-05-04 06:26:40|106.06|103.26|105.95|103.15|106.16|103.36|105.95|103.15|0
1651645610000|2022-05-04 06:26:50|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1651645620000|2022-05-04 06:27:00|105.62|102.82|105.73|102.93|105.73|102.93|105.62|102.82|0
1651645630000|2022-05-04 06:27:10|105.84|103.04|105.84|103.04|105.84|103.04|105.73|102.93|0
1651645640000|2022-05-04 06:27:20|105.78|102.98|105.3|102.5|105.78|102.98|105.19|102.39|0
1651645650000|2022-05-04 06:27:30|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1651645660000|2022-05-04 06:27:40|105.19|102.39|105.19|102.39|105.19|102.39|105.19|102.39|0
1651645670000|2022-05-04 06:27:50|105.24|102.44|105.3|102.5|105.3|102.5|105.24|102.44|0
1651645680000|2022-05-04 06:28:00|105.35|102.55|105.51|102.71|105.51|102.71|105.3|102.5|0
1651645700000|2022-05-04 06:28:20|105.3|102.5|105.3|102.5|105.3|102.5|105.3|102.5|0
1651645710000|2022-05-04 06:28:30|105.24|102.44|105.19|102.39|105.24|102.44|105.19|102.39|0
1651645720000|2022-05-04 06:28:40|105.08|102.28|105.19|102.39|105.19|102.39|105.08|102.28|0
1651645730000|2022-05-04 06:28:50|105.3|102.5|104.97|102.17|105.3|102.5|104.97|102.17|0
1651645740000|2022-05-04 06:29:00|105.03|102.23|105.24|102.44|105.24|102.44|104.97|102.17|0
1651645750000|2022-05-04 06:29:10|105.3|102.5|105.4|102.6|105.4|102.6|105.24|102.44|0
1651645760000|2022-05-04 06:29:20|105.3|102.5|105.4|102.6|105.4|102.6|105.3|102.5|0
1651645770000|2022-05-04 06:29:30|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1651645780000|2022-05-04 06:29:40|105.4|102.6|105.4|102.6|105.4|102.6|105.4|102.6|0
1651645790000|2022-05-04 06:29:50|105.3|102.5|105.3|102.5|105.3|102.5|105.3|102.5|0
1651645800000|2022-05-04 06:30:00|105.4|102.6|105.24|102.44|105.4|102.6|105.24|102.44|0
1651645810000|2022-05-04 06:30:10|105.19|102.39|105.13|102.33|105.19|102.39|105.13|102.33|0
1651645820000|2022-05-04 06:30:20|105.19|102.39|105.3|102.5|105.3|102.5|105.19|102.39|0
1651645830000|2022-05-04 06:30:30|105.4|102.6|105.4|102.6|105.4|102.6|105.4|102.6|0
1651645850000|2022-05-04 06:30:50|105.35|102.55|105.19|102.39|105.35|102.55|105.19|102.39|0
1651645860000|2022-05-04 06:31:00|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1651645870000|2022-05-04 06:31:10|105.4|102.6|105.67|102.87|105.73|102.93|105.4|102.6|0
1651645880000|2022-05-04 06:31:20|105.83|103.03|105.94|103.14|105.94|103.14|105.83|103.03|0
1651645890000|2022-05-04 06:31:30|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651645900000|2022-05-04 06:31:40|105.89|103.09|106.05|103.25|106.05|103.25|105.89|103.09|0
1651645910000|2022-05-04 06:31:50|106.1|103.3|105.94|103.14|106.16|103.36|105.94|103.14|0
1651645920000|2022-05-04 06:32:00|106.05|103.25|106.05|103.25|106.05|103.25|105.99|103.19|0
1651645930000|2022-05-04 06:32:10|105.99|103.19|105.99|103.19|106.05|103.25|105.99|103.19|0
1651645940000|2022-05-04 06:32:20|106.05|103.25|106.1|103.3|106.1|103.3|106.05|103.25|0
1651645950000|2022-05-04 06:32:30|106.16|103.36|105.99|103.19|106.16|103.36|105.99|103.19|0
1651645960000|2022-05-04 06:32:40|106.05|103.25|106.05|103.25|106.05|103.25|106.05|103.25|0
1651645970000|2022-05-04 06:32:50|105.94|103.14|105.94|103.14|105.99|103.19|105.94|103.14|0
1651645990000|2022-05-04 06:33:10|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651646000000|2022-05-04 06:33:20|105.72|102.92|105.72|102.92|105.78|102.98|105.72|102.92|0
1651646010000|2022-05-04 06:33:30|105.62|102.82|105.72|102.92|105.72|102.92|105.62|102.82|0
1651646020000|2022-05-04 06:33:40|105.62|102.82|105.56|102.76|105.62|102.82|105.56|102.76|0
1651646030000|2022-05-04 06:33:50|105.62|102.82|105.62|102.82|105.62|102.82|105.51|102.71|0
1651646040000|2022-05-04 06:34:00|105.56|102.76|105.62|102.82|105.62|102.82|105.45|102.65|0
1651646050000|2022-05-04 06:34:10|105.78|102.98|105.83|103.03|105.83|103.03|105.78|102.98|0
1651646060000|2022-05-04 06:34:20|105.94|103.14|105.83|103.03|105.94|103.14|105.83|103.03|0
1651646070000|2022-05-04 06:34:30|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1651646080000|2022-05-04 06:34:40|105.61|102.81|105.51|102.71|105.61|102.81|105.51|102.71|0
1651646090000|2022-05-04 06:34:50|105.56|102.76|105.51|102.71|105.56|102.76|105.51|102.71|0
1651646100000|2022-05-04 06:35:00|105.45|102.65|105.34|102.54|105.45|102.65|105.29|102.49|0
1651646110000|2022-05-04 06:35:10|105.4|102.6|105.4|102.6|105.45|102.65|105.4|102.6|0
1651646130000|2022-05-04 06:35:30|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1651646140000|2022-05-04 06:35:40|105.4|102.6|105.56|102.76|105.56|102.76|105.4|102.6|0
1651646150000|2022-05-04 06:35:50|105.51|102.71|105.61|102.81|105.61|102.81|105.51|102.71|0
1651646160000|2022-05-04 06:36:00|105.72|102.92|105.77|102.97|105.77|102.97|105.72|102.92|0
1651646170000|2022-05-04 06:36:10|105.72|102.92|105.66|102.86|105.72|102.92|105.61|102.81|0
1651646180000|2022-05-04 06:36:20|105.61|102.81|105.61|102.81|105.61|102.81|105.61|102.81|0
1651646190000|2022-05-04 06:36:30|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1651646200000|2022-05-04 06:36:40|105.61|102.81|105.61|102.81|105.61|102.81|105.56|102.76|0
1651646210000|2022-05-04 06:36:50|105.66|102.86|105.45|102.65|105.66|102.86|105.45|102.65|0
1651646220000|2022-05-04 06:37:00|105.4|102.6|105.4|102.6|105.45|102.65|105.4|102.6|0
1651646230000|2022-05-04 06:37:10|105.45|102.65|105.56|102.76|105.56|102.76|105.4|102.6|0
1651646240000|2022-05-04 06:37:20|105.5|102.7|105.45|102.65|105.5|102.7|105.45|102.65|0
1651646250000|2022-05-04 06:37:30|105.4|102.6|105.5|102.7|105.5|102.7|105.4|102.6|0
1651646260000|2022-05-04 06:37:40|105.72|102.92|105.88|103.08|105.94|103.14|105.72|102.92|0
1651646270000|2022-05-04 06:37:50|105.83|103.03|105.94|103.14|105.94|103.14|105.83|103.03|0
1651646280000|2022-05-04 06:38:00|105.83|103.03|105.83|103.03|105.83|103.03|105.83|103.03|0
1651646290000|2022-05-04 06:38:10|105.77|102.97|105.83|103.03|105.83|103.03|105.72|102.92|0
1651646300000|2022-05-04 06:38:20|105.77|102.97|105.77|102.97|105.77|102.97|105.72|102.92|0
1651646310000|2022-05-04 06:38:30|105.83|103.03|105.94|103.14|105.94|103.14|105.83|103.03|0
1651646320000|2022-05-04 06:38:40|105.93|103.13|106.04|103.24|106.04|103.24|105.93|103.13|0
1651646340000|2022-05-04 06:39:00|105.93|103.13|105.93|103.13|105.99|103.19|105.93|103.13|0
1651646350000|2022-05-04 06:39:10|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651646360000|2022-05-04 06:39:20|105.83|103.03|105.99|103.19|105.99|103.19|105.83|103.03|0
1651646370000|2022-05-04 06:39:30|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651646380000|2022-05-04 06:39:40|105.93|103.13|105.93|103.13|105.93|103.13|105.93|103.13|0
1651646390000|2022-05-04 06:39:50|106.04|103.24|106.15|103.35|106.15|103.35|106.04|103.24|0
1651646400000|2022-05-04 06:40:00|106.04|103.24|105.88|103.08|106.15|103.35|105.88|103.08|0
1651646410000|2022-05-04 06:40:10|105.72|102.92|105.77|102.97|105.77|102.97|105.72|102.92|0
1651646420000|2022-05-04 06:40:20|105.83|103.03|105.72|102.92|105.83|103.03|105.72|102.92|0
1651646430000|2022-05-04 06:40:30|105.77|102.97|105.93|103.13|105.93|103.13|105.72|102.92|0
1651646440000|2022-05-04 06:40:40|106.04|103.24|106.15|103.35|106.15|103.35|105.98|103.18|0
1651646450000|2022-05-04 06:40:50|106.09|103.29|106.15|103.35|106.15|103.35|106.09|103.29|0
1651646460000|2022-05-04 06:41:00|106.04|103.24|106.09|103.29|106.09|103.29|106.04|103.24|0
1651646470000|2022-05-04 06:41:10|106.04|103.24|106.15|103.35|106.15|103.35|106.04|103.24|0
1651646480000|2022-05-04 06:41:20|106.04|103.24|106.09|103.29|106.15|103.35|106.04|103.24|0
1651646490000|2022-05-04 06:41:30|106.04|103.24|106.04|103.24|106.04|103.24|106.04|103.24|0
1651646500000|2022-05-04 06:41:40|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651646510000|2022-05-04 06:41:50|106.09|103.29|106.09|103.29|106.15|103.35|106.09|103.29|0
1651646520000|2022-05-04 06:42:00|106.15|103.35|106.26|103.46|106.26|103.46|106.15|103.35|0
1651646530000|2022-05-04 06:42:10|106.2|103.4|106.26|103.46|106.26|103.46|106.2|103.4|0
1651646540000|2022-05-04 06:42:20|106.31|103.51|106.36|103.56|106.36|103.56|106.31|103.51|0
1651646560000|2022-05-04 06:42:40|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1651646570000|2022-05-04 06:42:50|106.36|103.56|106.36|103.56|106.36|103.56|106.36|103.56|0
1651646580000|2022-05-04 06:43:00|106.42|103.62|106.26|103.46|106.47|103.67|106.26|103.46|0
1651646590000|2022-05-04 06:43:10|106.36|103.56|106.36|103.56|106.36|103.56|106.36|103.56|0
1651646600000|2022-05-04 06:43:20|106.47|103.67|106.42|103.62|106.47|103.67|106.36|103.56|0
1651646610000|2022-05-04 06:43:30|106.47|103.67|106.36|103.56|106.47|103.67|106.36|103.56|0
1651646620000|2022-05-04 06:43:40|106.31|103.51|106.36|103.56|106.36|103.56|106.31|103.51|0
1651646630000|2022-05-04 06:43:50|106.42|103.62|106.47|103.67|106.47|103.67|106.42|103.62|0
1651646640000|2022-05-04 06:44:00|106.42|103.62|106.42|103.62|106.47|103.67|106.42|103.62|0
1651646650000|2022-05-04 06:44:10|106.36|103.56|106.25|103.45|106.36|103.56|106.25|103.45|0
1651646660000|2022-05-04 06:44:20|106.15|103.35|106.15|103.35|106.15|103.35|106.15|103.35|0
1651646670000|2022-05-04 06:44:30|106.2|103.4|106.15|103.35|106.2|103.4|106.15|103.35|0
1651646680000|2022-05-04 06:44:40|106.04|103.24|106.15|103.35|106.15|103.35|105.93|103.13|0
1651646690000|2022-05-04 06:44:50|106.25|103.45|106.25|103.45|106.25|103.45|106.25|103.45|0
1651646700000|2022-05-04 06:45:00|106.36|103.56|106.47|103.67|106.47|103.67|106.36|103.56|0
1651646710000|2022-05-04 06:45:10|106.36|103.56|106.47|103.67|106.47|103.67|106.36|103.56|0
1651646720000|2022-05-04 06:45:20|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1651646730000|2022-05-04 06:45:30|106.52|103.72|106.47|103.67|106.58|103.78|106.47|103.67|0
1651646740000|2022-05-04 06:45:40|105.93|103.13|105.93|103.13|105.93|103.13|105.93|103.13|0
1651646750000|2022-05-04 06:45:50|105.87|103.07|106.04|103.24|106.14|103.34|105.87|103.07|0
1651646760000|2022-05-04 06:46:00|106.09|103.29|106.04|103.24|106.14|103.34|106.04|103.24|0
1651646770000|2022-05-04 06:46:10|106.09|103.29|106.09|103.29|106.09|103.29|105.98|103.18|0
1651646780000|2022-05-04 06:46:20|106.04|103.24|105.93|103.13|106.04|103.24|105.93|103.13|0
1651646790000|2022-05-04 06:46:30|105.87|103.07|105.71|102.91|105.87|103.07|105.71|102.91|0
1651646810000|2022-05-04 06:46:50|105.76|102.96|105.93|103.13|105.93|103.13|105.76|102.96|0
1651646820000|2022-05-04 06:47:00|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651646830000|2022-05-04 06:47:10|105.98|103.18|105.82|103.02|105.98|103.18|105.82|103.02|0
1651646840000|2022-05-04 06:47:20|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1651646850000|2022-05-04 06:47:30|105.82|103.02|105.93|103.13|105.93|103.13|105.82|103.02|0
1651646860000|2022-05-04 06:47:40|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1651646870000|2022-05-04 06:47:50|105.82|103.02|105.82|103.02|105.87|103.07|105.82|103.02|0
1651646880000|2022-05-04 06:48:00|105.87|103.07|106.09|103.29|106.09|103.29|105.87|103.07|0
1651646890000|2022-05-04 06:48:10|106.14|103.34|106.03|103.23|106.14|103.34|106.03|103.23|0
1651646900000|2022-05-04 06:48:20|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651646910000|2022-05-04 06:48:30|106.03|103.23|106.03|103.23|106.03|103.23|105.92|103.12|0
1651646920000|2022-05-04 06:48:40|106.19|103.39|106.19|103.39|106.19|103.39|106.19|103.39|0
1651646930000|2022-05-04 06:48:50|106.14|103.34|105.92|103.12|106.14|103.34|105.92|103.12|0
1651646940000|2022-05-04 06:49:00|106.08|103.28|106.03|103.23|106.14|103.34|106.03|103.23|0
1651646960000|2022-05-04 06:49:20|105.92|103.12|106.03|103.23|106.03|103.23|105.92|103.12|0
1651646970000|2022-05-04 06:49:30|105.98|103.18|105.98|103.18|105.98|103.18|105.92|103.12|0
1651646980000|2022-05-04 06:49:40|106.03|103.23|106.08|103.28|106.08|103.28|106.03|103.23|0
1651646990000|2022-05-04 06:49:50|106.03|103.23|106.14|103.34|106.14|103.34|106.03|103.23|0
1651647000000|2022-05-04 06:50:00|106.08|103.28|105.87|103.07|106.08|103.28|105.81|103.01|0
1651647010000|2022-05-04 06:50:10|105.81|103.01|105.81|103.01|105.92|103.12|105.81|103.01|0
1651647020000|2022-05-04 06:50:20|105.92|103.12|106.03|103.23|106.03|103.23|105.92|103.12|0
1651647030000|2022-05-04 06:50:30|105.92|103.12|105.81|103.01|105.92|103.12|105.81|103.01|0
1651647040000|2022-05-04 06:50:40|105.92|103.12|105.92|103.12|105.92|103.12|105.87|103.07|0
1651647050000|2022-05-04 06:50:50|105.81|103.01|105.76|102.96|105.87|103.07|105.76|102.96|0
1651647060000|2022-05-04 06:51:00|105.71|102.91|105.49|102.69|105.71|102.91|105.49|102.69|0
1651647070000|2022-05-04 06:51:10|105.32|102.52|105.32|102.52|105.32|102.52|105.32|102.52|0
1651647080000|2022-05-04 06:51:20|105.38|102.58|105.38|102.58|105.38|102.58|105.27|102.47|0
1651647090000|2022-05-04 06:51:30|105.49|102.69|105.6|102.8|105.6|102.8|105.49|102.69|0
1651647100000|2022-05-04 06:51:40|105.49|102.69|105.6|102.8|105.6|102.8|105.49|102.69|0
1651647110000|2022-05-04 06:51:50|105.49|102.69|105.54|102.74|105.6|102.8|105.49|102.69|0
1651647120000|2022-05-04 06:52:00|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1651647130000|2022-05-04 06:52:10|105.7|102.9|105.81|103.01|105.81|103.01|105.7|102.9|0
1651647150000|2022-05-04 06:52:30|105.92|103.12|105.92|103.12|105.92|103.12|105.86|103.06|0
1651647160000|2022-05-04 06:52:40|105.81|103.01|105.92|103.12|105.92|103.12|105.76|102.96|0
1651647170000|2022-05-04 06:52:50|105.97|103.17|105.97|103.17|105.97|103.17|105.97|103.17|0
1651647180000|2022-05-04 06:53:00|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1651647190000|2022-05-04 06:53:10|106.08|103.28|106.03|103.23|106.08|103.28|106.03|103.23|0
1651647200000|2022-05-04 06:53:20|106.14|103.34|106.24|103.44|106.24|103.44|106.14|103.34|0
1651647210000|2022-05-04 06:53:30|106.35|103.55|106.3|103.5|106.35|103.55|106.3|103.5|0
1651647220000|2022-05-04 06:53:40|106.24|103.44|106.14|103.34|106.24|103.44|106.14|103.34|0
1651647230000|2022-05-04 06:53:50|106.19|103.39|106.14|103.34|106.19|103.39|106.14|103.34|0
1651647260000|2022-05-04 06:54:20|106.03|103.23|105.92|103.12|106.03|103.23|105.92|103.12|0
1651647270000|2022-05-04 06:54:30|105.86|103.06|105.92|103.12|105.92|103.12|105.86|103.06|0
1651647280000|2022-05-04 06:54:40|105.81|103.01|105.75|102.95|105.81|103.01|105.75|102.95|0
1651647290000|2022-05-04 06:54:50|105.81|103.01|105.7|102.9|105.81|103.01|105.7|102.9|0
1651647300000|2022-05-04 06:55:00|105.75|102.95|105.81|103.01|105.81|103.01|105.75|102.95|0
1651647310000|2022-05-04 06:55:10|105.7|102.9|105.81|103.01|105.81|103.01|105.7|102.9|0
1651647320000|2022-05-04 06:55:20|105.86|103.06|105.81|103.01|105.86|103.06|105.81|103.01|0
1651647330000|2022-05-04 06:55:30|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1651647340000|2022-05-04 06:55:40|105.92|103.12|105.92|103.12|105.92|103.12|105.92|103.12|0
1651647360000|2022-05-04 06:56:00|105.81|103.01|106.03|103.23|106.03|103.23|105.81|103.01|0
1651647370000|2022-05-04 06:56:10|106.02|103.22|106.13|103.33|106.13|103.33|106.02|103.22|0
1651647380000|2022-05-04 06:56:20|106.02|103.22|106.13|103.33|106.13|103.33|106.02|103.22|0
1651647400000|2022-05-04 06:56:40|106.24|103.44|106.24|103.44|106.24|103.44|106.24|103.44|0
1651647410000|2022-05-04 06:56:50|106.29|103.49|106.35|103.55|106.35|103.55|106.29|103.49|0
1651647420000|2022-05-04 06:57:00|106.24|103.44|106.13|103.33|106.24|103.44|106.13|103.33|0
1651647430000|2022-05-04 06:57:10|106.18|103.38|106.18|103.38|106.18|103.38|106.18|103.38|0
1651647440000|2022-05-04 06:57:20|106.24|103.44|106.24|103.44|106.24|103.44|106.24|103.44|0
1651647450000|2022-05-04 06:57:30|106.18|103.38|106.24|103.44|106.24|103.44|106.18|103.38|0
1651647460000|2022-05-04 06:57:40|106.18|103.38|106.18|103.38|106.18|103.38|106.18|103.38|0
1651647470000|2022-05-04 06:57:50|106.35|103.55|106.35|103.55|106.35|103.55|106.35|103.55|0
1651647480000|2022-05-04 06:58:00|106.4|103.6|106.18|103.38|106.4|103.6|106.18|103.38|0
1651647490000|2022-05-04 06:58:10|106.24|103.44|106.29|103.49|106.29|103.49|106.13|103.33|0
1651647500000|2022-05-04 06:58:20|106.24|103.44|106.35|103.55|106.35|103.55|106.24|103.44|0
1651647510000|2022-05-04 06:58:30|106.4|103.6|106.4|103.6|106.46|103.66|106.4|103.6|0
1651647520000|2022-05-04 06:58:40|106.46|103.66|106.46|103.66|106.46|103.66|106.4|103.6|0
1651647530000|2022-05-04 06:58:50|106.4|103.6|106.4|103.6|106.4|103.6|106.4|103.6|0
1651647540000|2022-05-04 06:59:00|106.18|103.38|106.13|103.33|106.18|103.38|106.13|103.33|0
1651647550000|2022-05-04 06:59:10|106.07|103.27|106.07|103.27|106.13|103.33|106.07|103.27|0
1651647560000|2022-05-04 06:59:20|106.02|103.22|106.02|103.22|106.02|103.22|105.91|103.11|0
1651647570000|2022-05-04 06:59:30|105.97|103.17|105.91|103.11|106.02|103.22|105.91|103.11|0
1651647580000|2022-05-04 06:59:40|105.96|103.16|106.02|103.22|106.02|103.22|105.96|103.16|0
1651647590000|2022-05-04 06:59:50|106.07|103.27|106.13|103.33|106.13|103.33|105.96|103.16|0
1651647600000|2022-05-04 07:00:00|105.7|102.9|105.91|103.11|105.91|103.11|105.7|102.9|0
1651647610000|2022-05-04 07:00:10|106.02|103.22|105.91|103.11|106.02|103.22|105.91|103.11|0
1651647620000|2022-05-04 07:00:20|106.13|103.33|106.13|103.33|106.13|103.33|105.91|103.11|0
1651647630000|2022-05-04 07:00:30|106.45|103.65|106.67|103.87|106.67|103.87|106.45|103.65|0
1651647640000|2022-05-04 07:00:40|106.78|103.98|106.67|103.87|106.78|103.98|106.67|103.87|0
1651647650000|2022-05-04 07:00:50|106.45|103.65|106.56|103.76|106.56|103.76|106.24|103.44|0
1651647660000|2022-05-04 07:01:00|106.45|103.65|106.18|103.38|106.45|103.65|106.18|103.38|0
1651647670000|2022-05-04 07:01:10|106.29|103.49|106.24|103.44|106.29|103.49|106.24|103.44|0
1651647680000|2022-05-04 07:01:20|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1651647690000|2022-05-04 07:01:30|106.02|103.22|105.59|102.79|106.02|103.22|105.59|102.79|0
1651647700000|2022-05-04 07:01:40|105.37|102.57|105.48|102.68|105.59|102.79|105.26|102.46|0
1651647710000|2022-05-04 07:01:50|105.59|102.79|105.37|102.57|105.59|102.79|105.37|102.57|0
1651647720000|2022-05-04 07:02:00|105.42|102.62|105.05|102.25|105.42|102.62|105.05|102.25|0
1651647730000|2022-05-04 07:02:10|105.15|102.35|105.37|102.57|105.37|102.57|105.15|102.35|0
1651647740000|2022-05-04 07:02:20|105.42|102.62|105.53|102.73|105.59|102.79|105.42|102.62|0
1651647750000|2022-05-04 07:02:30|105.59|102.79|105.26|102.46|105.59|102.79|105.26|102.46|0
1651647760000|2022-05-04 07:02:40|105.15|102.35|105.15|102.35|105.26|102.46|105.15|102.35|0
1651647770000|2022-05-04 07:02:50|105.37|102.57|105.69|102.89|105.69|102.89|105.37|102.57|0
1651647780000|2022-05-04 07:03:00|105.8|103|106.23|103.43|106.23|103.43|105.8|103|0
1651647790000|2022-05-04 07:03:10|106.13|103.33|106.13|103.33|106.23|103.43|106.13|103.33|0
1651647800000|2022-05-04 07:03:20|106.02|103.22|106.23|103.43|106.23|103.43|105.8|103|0
1651647810000|2022-05-04 07:03:30|106.13|103.33|106.02|103.22|106.13|103.33|106.02|103.22|0
1651647820000|2022-05-04 07:03:40|106.13|103.33|105.91|103.11|106.13|103.33|105.91|103.11|0
1651647830000|2022-05-04 07:03:50|106.02|103.22|106.02|103.22|106.02|103.22|105.91|103.11|0
1651647840000|2022-05-04 07:04:00|106.34|103.54|106.34|103.54|106.39|103.59|106.34|103.54|0
1651647850000|2022-05-04 07:04:10|106.45|103.65|106.99|104.19|106.99|104.19|106.45|103.65|0
1651647860000|2022-05-04 07:04:20|106.89|104.09|107.21|104.41|107.21|104.41|106.89|104.09|0
1651647870000|2022-05-04 07:04:30|107.05|104.25|107.16|104.36|107.16|104.36|107.05|104.25|0
1651647880000|2022-05-04 07:04:40|107.21|104.41|106.99|104.19|107.21|104.41|106.99|104.19|0
1651647890000|2022-05-04 07:04:50|106.89|104.09|106.83|104.03|106.99|104.19|106.67|103.87|0
1651647900000|2022-05-04 07:05:00|106.58|104.18|106.47|104.07|106.58|104.18|106.36|103.96|0
1651647910000|2022-05-04 07:05:10|106.41|104.01|106.52|104.12|106.52|104.12|106.41|104.01|0
1651647920000|2022-05-04 07:05:20|106.58|104.18|107.06|104.66|107.06|104.66|106.58|104.18|0
1651647930000|2022-05-04 07:05:30|107.01|104.61|106.85|104.45|107.01|104.61|106.85|104.45|0
1651647940000|2022-05-04 07:05:40|106.79|104.39|106.79|104.39|106.79|104.39|106.63|104.23|0
1651647950000|2022-05-04 07:05:50|106.58|104.18|106.68|104.28|106.79|104.39|106.58|104.18|0
1651647960000|2022-05-04 07:06:00|106.79|104.39|106.47|104.07|106.79|104.39|106.47|104.07|0
1651647970000|2022-05-04 07:06:10|106.19|103.79|106.3|103.9|106.3|103.9|106.14|103.74|0
1651647980000|2022-05-04 07:06:20|106.36|103.96|106.57|104.17|106.57|104.17|106.36|103.96|0
1651647990000|2022-05-04 07:06:30|106.74|104.34|106.68|104.28|106.74|104.34|106.68|104.28|0
1651648000000|2022-05-04 07:06:40|106.79|104.39|107.33|104.93|107.33|104.93|106.68|104.28|0
1651648010000|2022-05-04 07:06:50|107.43|105.03|107.16|104.76|107.43|105.03|107.16|104.76|0
1651648020000|2022-05-04 07:07:00|107.11|104.71|107.32|104.92|107.32|104.92|107|104.6|0
1651648030000|2022-05-04 07:07:10|107.27|104.87|107.54|105.14|107.54|105.14|107.27|104.87|0
1651648040000|2022-05-04 07:07:20|107.38|104.98|107.54|105.14|107.54|105.14|107.38|104.98|0
1651648050000|2022-05-04 07:07:30|107.43|105.03|107.38|104.98|107.43|105.03|107.38|104.98|0
1651648060000|2022-05-04 07:07:40|107.32|104.92|107.32|104.92|107.32|104.92|107.22|104.82|0
1651648070000|2022-05-04 07:07:50|107.27|104.87|107.43|105.03|107.43|105.03|107.27|104.87|0
1651648080000|2022-05-04 07:08:00|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1651648090000|2022-05-04 07:08:10|107.32|104.92|107.43|105.03|107.43|105.03|107.32|104.92|0
1651648100000|2022-05-04 07:08:20|107.54|105.14|107.87|105.47|107.87|105.47|107.54|105.14|0
1651648110000|2022-05-04 07:08:30|108.31|105.91|108.09|105.69|108.31|105.91|108.09|105.69|0
1651648120000|2022-05-04 07:08:40|108.14|105.74|108.09|105.69|108.2|105.8|108.09|105.69|0
1651648130000|2022-05-04 07:08:50|108.2|105.8|108.25|105.85|108.31|105.91|108.2|105.8|0
1651648140000|2022-05-04 07:09:00|107.98|105.58|107.98|105.58|107.98|105.58|107.87|105.47|0
1651648150000|2022-05-04 07:09:10|107.87|105.47|107.98|105.58|107.98|105.58|107.87|105.47|0
1651648160000|2022-05-04 07:09:20|107.92|105.52|107.98|105.58|107.98|105.58|107.87|105.47|0
1651648170000|2022-05-04 07:09:30|107.87|105.47|107.81|105.41|107.87|105.47|107.76|105.36|0
1651648180000|2022-05-04 07:09:40|107.87|105.47|107.76|105.36|107.87|105.47|107.76|105.36|0
1651648190000|2022-05-04 07:09:50|107.87|105.47|107.81|105.41|107.87|105.47|107.81|105.41|0
1651648200000|2022-05-04 07:10:00|107.87|105.47|107.92|105.52|107.98|105.58|107.76|105.36|0
1651648210000|2022-05-04 07:10:10|107.98|105.58|107.76|105.36|107.98|105.58|107.76|105.36|0
1651648220000|2022-05-04 07:10:20|107.87|105.47|107.92|105.52|107.98|105.58|107.87|105.47|0
1651648230000|2022-05-04 07:10:30|108.09|105.69|107.87|105.47|108.14|105.74|107.87|105.47|0
1651648240000|2022-05-04 07:10:40|107.92|105.52|107.98|105.58|107.98|105.58|107.92|105.52|0
1651648250000|2022-05-04 07:10:50|107.87|105.47|107.98|105.58|107.98|105.58|107.87|105.47|0
1651648260000|2022-05-04 07:11:00|107.87|105.47|107.92|105.52|107.92|105.52|107.87|105.47|0
1651648270000|2022-05-04 07:11:10|107.98|105.58|107.87|105.47|107.98|105.58|107.76|105.36|0
1651648280000|2022-05-04 07:11:20|107.81|105.41|107.87|105.47|107.87|105.47|107.81|105.41|0
1651648290000|2022-05-04 07:11:30|107.76|105.36|107.76|105.36|107.76|105.36|107.7|105.3|0
1651648300000|2022-05-04 07:11:40|107.87|105.47|107.87|105.47|107.98|105.58|107.87|105.47|0
1651648310000|2022-05-04 07:11:50|107.92|105.52|107.76|105.36|107.92|105.52|107.76|105.36|0
1651648320000|2022-05-04 07:12:00|107.7|105.3|107.32|104.92|107.7|105.3|107.32|104.92|0
1651648330000|2022-05-04 07:12:10|107.21|104.81|107.1|104.7|107.21|104.81|106.88|104.48|0
1651648340000|2022-05-04 07:12:20|107.21|104.81|107.1|104.7|107.21|104.81|107.1|104.7|0
1651648350000|2022-05-04 07:12:30|107.21|104.81|107.32|104.92|107.32|104.92|107.1|104.7|0
1651648360000|2022-05-04 07:12:40|107.54|105.14|107.65|105.25|107.65|105.25|107.43|105.03|0
1651648370000|2022-05-04 07:12:50|107.7|105.3|107.65|105.25|107.7|105.3|107.54|105.14|0
1651648380000|2022-05-04 07:13:00|107.43|105.03|107.37|104.97|107.43|105.03|107.21|104.81|0
1651648390000|2022-05-04 07:13:10|107.21|104.81|107.1|104.7|107.21|104.81|107.04|104.64|0
1651648400000|2022-05-04 07:13:20|107.21|104.81|107.04|104.64|107.21|104.81|106.99|104.59|0
1651648410000|2022-05-04 07:13:30|107.1|104.7|106.77|104.37|107.1|104.7|106.77|104.37|0
1651648420000|2022-05-04 07:13:40|106.83|104.43|106.99|104.59|106.99|104.59|106.83|104.43|0
1651648430000|2022-05-04 07:13:50|106.88|104.48|106.88|104.48|106.88|104.48|106.83|104.43|0
1651648440000|2022-05-04 07:14:00|106.77|104.37|106.23|103.83|106.77|104.37|106.23|103.83|0
1651648450000|2022-05-04 07:14:10|106.12|103.72|105.8|103.4|106.12|103.72|105.74|103.34|0
1651648460000|2022-05-04 07:14:20|105.74|103.34|105.58|103.18|105.74|103.34|105.58|103.18|0
1651648470000|2022-05-04 07:14:30|105.47|103.07|105.58|103.18|105.58|103.18|105.47|103.07|0
1651648480000|2022-05-04 07:14:40|105.69|103.29|105.42|103.02|105.69|103.29|105.42|103.02|0
1651648490000|2022-05-04 07:14:50|105.47|103.07|105.8|103.4|105.8|103.4|105.47|103.07|0
1651648500000|2022-05-04 07:15:00|105.9|103.5|106.39|103.99|106.39|103.99|105.9|103.5|0
1651648510000|2022-05-04 07:15:10|106.12|103.72|105.8|103.4|106.12|103.72|105.8|103.4|0
1651648520000|2022-05-04 07:15:20|105.69|103.29|105.36|102.96|105.69|103.29|105.36|102.96|0
1651648530000|2022-05-04 07:15:30|105.42|103.02|105.26|102.86|105.42|103.02|105.26|102.86|0
1651648540000|2022-05-04 07:15:40|105.04|102.64|105.09|102.69|105.09|102.69|104.93|102.53|0
1651648550000|2022-05-04 07:15:50|105.15|102.75|105.47|103.07|105.47|103.07|105.15|102.75|0
1651648560000|2022-05-04 07:16:00|105.52|103.12|105.63|103.23|105.63|103.23|105.47|103.07|0
1651648570000|2022-05-04 07:16:10|105.58|103.18|105.15|102.75|105.58|103.18|105.15|102.75|0
1651648580000|2022-05-04 07:16:20|105.25|102.85|105.41|103.01|105.41|103.01|105.25|102.85|0
1651648590000|2022-05-04 07:16:30|105.47|103.07|105.36|102.96|105.47|103.07|105.36|102.96|0
1651648600000|2022-05-04 07:16:40|105.15|102.75|104.51|102.11|105.15|102.75|104.51|102.11|0
1651648610000|2022-05-04 07:16:50|104.45|102.05|106.33|103.93|106.33|103.93|104.45|102.05|0
1651648620000|2022-05-04 07:17:00|105.7|103.3|105.43|103.03|105.7|103.3|105.43|103.03|0
1651648630000|2022-05-04 07:17:10|105.38|102.98|105.43|103.03|105.43|103.03|105.38|102.98|0
1651648640000|2022-05-04 07:17:20|105.33|102.93|105.43|103.03|105.43|103.03|105.33|102.93|0
1651648650000|2022-05-04 07:17:30|105.54|103.14|105.43|103.03|105.54|103.14|105.43|103.03|0
1651648660000|2022-05-04 07:17:40|105|102.6|104.47|102.07|105|102.6|104.47|102.07|0
1651648670000|2022-05-04 07:17:50|104.58|102.18|105.11|102.71|105.11|102.71|104.58|102.18|0
1651648680000|2022-05-04 07:18:00|105.16|102.76|105.11|102.71|105.16|102.76|105.11|102.71|0
1651648690000|2022-05-04 07:18:10|105.16|102.76|104.84|102.44|105.16|102.76|104.84|102.44|0
1651648700000|2022-05-04 07:18:20|104.79|102.39|105|102.6|105|102.6|104.79|102.39|0
1651648710000|2022-05-04 07:18:30|105.11|102.71|105.22|102.82|105.22|102.82|105.11|102.71|0
1651648720000|2022-05-04 07:18:40|105.33|102.93|105.11|102.71|105.43|103.03|105.11|102.71|0
1651648730000|2022-05-04 07:18:50|105.16|102.76|105.11|102.71|105.16|102.76|105.11|102.71|0
1651648740000|2022-05-04 07:19:00|104.9|102.5|104.9|102.5|104.95|102.55|104.9|102.5|0
1651648750000|2022-05-04 07:19:10|104.95|102.55|105.05|102.65|105.05|102.65|104.84|102.44|0
1651648760000|2022-05-04 07:19:20|105|102.6|105.43|103.03|105.43|103.03|105|102.6|0
1651648770000|2022-05-04 07:19:30|105.48|103.08|105.43|103.03|105.54|103.14|105.43|103.03|0
1651648780000|2022-05-04 07:19:40|105.59|103.19|105.65|103.25|105.65|103.25|105.54|103.14|0
1651648790000|2022-05-04 07:19:50|105.59|103.19|105.65|103.25|105.65|103.25|105.59|103.19|0
1651648800000|2022-05-04 07:20:00|105.7|103.3|105.75|103.35|105.75|103.35|105.7|103.3|0
1651648810000|2022-05-04 07:20:10|105.81|103.41|105.86|103.46|105.86|103.46|105.75|103.35|0
1651648820000|2022-05-04 07:20:20|105.75|103.35|105.81|103.41|105.81|103.41|105.75|103.35|0
1651648830000|2022-05-04 07:20:30|105.7|103.3|105.48|103.08|105.7|103.3|105.43|103.03|0
1651648840000|2022-05-04 07:20:40|105.59|103.19|105.32|102.92|105.65|103.25|105.32|102.92|0
1651648850000|2022-05-04 07:20:50|105.22|102.82|105.43|103.03|105.43|103.03|105.22|102.82|0
1651648860000|2022-05-04 07:21:00|105.54|103.14|105.86|103.46|105.86|103.46|105.54|103.14|0
1651648870000|2022-05-04 07:21:10|106.13|103.73|105.91|103.51|106.13|103.73|105.91|103.51|0
1651648880000|2022-05-04 07:21:20|105.97|103.57|105.75|103.35|105.97|103.57|105.75|103.35|0
1651648890000|2022-05-04 07:21:30|105.54|103.14|105.32|102.92|105.54|103.14|105.32|102.92|0
1651648900000|2022-05-04 07:21:40|105.27|102.87|105.43|103.03|105.43|103.03|105.21|102.81|0
1651648910000|2022-05-04 07:21:50|105.32|102.92|105.37|102.97|105.43|103.03|105.32|102.92|0
1651648920000|2022-05-04 07:22:00|105.43|103.03|105.16|102.76|105.43|103.03|105.11|102.71|0
1651648930000|2022-05-04 07:22:10|105.11|102.71|104.78|102.38|105.11|102.71|104.78|102.38|0
1651648940000|2022-05-04 07:22:20|104.68|102.28|104.68|102.28|104.78|102.38|104.68|102.28|0
1651648950000|2022-05-04 07:22:30|104.62|102.22|104.68|102.28|104.68|102.28|104.57|102.17|0
1651648960000|2022-05-04 07:22:40|104.78|102.38|104.68|102.28|104.78|102.38|104.68|102.28|0
1651648970000|2022-05-04 07:22:50|104.73|102.33|104.78|102.38|104.89|102.49|104.73|102.33|0
1651648980000|2022-05-04 07:23:00|104.62|102.22|104.36|101.96|104.62|102.22|104.36|101.96|0
1651648990000|2022-05-04 07:23:10|104.41|102.01|104.25|101.85|104.41|102.01|104.14|101.74|0
1651649000000|2022-05-04 07:23:20|104.36|101.96|104.57|102.17|104.57|102.17|104.36|101.96|0
1651649010000|2022-05-04 07:23:30|104.68|102.28|104.68|102.28|104.68|102.28|104.57|102.17|0
1651649020000|2022-05-04 07:23:40|104.57|102.17|104.36|101.96|104.57|102.17|104.36|101.96|0
1651649030000|2022-05-04 07:23:50|104.25|101.85|104.14|101.74|104.25|101.85|104.14|101.74|0
1651649040000|2022-05-04 07:24:00|104.03|101.63|104.03|101.63|104.25|101.85|103.93|101.53|0
1651649050000|2022-05-04 07:24:10|104.25|101.85|104.14|101.74|104.25|101.85|103.98|101.58|0
1651649060000|2022-05-04 07:24:20|104.25|101.85|104.09|101.69|104.25|101.85|104.03|101.63|0
1651649070000|2022-05-04 07:24:30|104.03|101.63|104.03|101.63|104.09|101.69|104.03|101.63|0
1651649080000|2022-05-04 07:24:40|103.93|101.53|103.87|101.47|104.03|101.63|103.82|101.42|0
1651649090000|2022-05-04 07:24:50|103.93|101.53|104.25|101.85|104.25|101.85|103.93|101.53|0
1651649100000|2022-05-04 07:25:00|104.14|101.74|104.03|101.63|104.14|101.74|104.03|101.63|0
1651649110000|2022-05-04 07:25:10|104.14|101.74|103.93|101.53|104.14|101.74|103.82|101.42|0
1651649120000|2022-05-04 07:25:20|103.71|101.31|103.61|101.21|103.71|101.31|103.61|101.21|0
1651649130000|2022-05-04 07:25:30|103.5|101.1|102.76|100.36|103.5|101.1|102.76|100.36|0
1651649140000|2022-05-04 07:25:40|102.86|100.46|103.29|100.89|103.29|100.89|102.86|100.46|0
1651649150000|2022-05-04 07:25:50|103.18|100.78|103.23|100.83|103.23|100.83|103.13|100.73|0
1651649160000|2022-05-04 07:26:00|103.18|100.78|102.86|100.46|103.18|100.78|102.86|100.46|0
1651649170000|2022-05-04 07:26:10|102.76|100.36|103.29|100.89|103.29|100.89|102.76|100.36|0
1651649180000|2022-05-04 07:26:20|103.34|100.94|103.08|100.68|103.34|100.94|103.08|100.68|0
1651649190000|2022-05-04 07:26:30|102.97|100.57|103.07|100.67|103.07|100.67|102.97|100.57|0
1651649200000|2022-05-04 07:26:40|102.97|100.57|102.76|100.36|102.97|100.57|102.76|100.36|0
1651649210000|2022-05-04 07:26:50|102.86|100.46|102.91|100.51|102.97|100.57|102.86|100.46|0
1651649220000|2022-05-04 07:27:00|102.97|100.57|103.07|100.67|103.07|100.67|102.86|100.46|0
1651649230000|2022-05-04 07:27:10|103.02|100.62|102.86|100.46|103.07|100.67|102.86|100.46|0
1651649240000|2022-05-04 07:27:20|102.54|100.14|102.65|100.25|102.65|100.25|102.54|100.14|0
1651649250000|2022-05-04 07:27:30|102.54|100.14|102.54|100.14|102.65|100.25|102.54|100.14|0
1651649260000|2022-05-04 07:27:40|102.6|100.2|102.7|100.3|102.7|100.3|102.6|100.2|0
1651649270000|2022-05-04 07:27:50|102.65|100.25|102.97|100.57|102.97|100.57|102.65|100.25|0
1651649280000|2022-05-04 07:28:00|102.86|100.46|103.07|100.67|103.07|100.67|102.86|100.46|0
1651649290000|2022-05-04 07:28:10|103.02|100.62|103.18|100.78|103.18|100.78|103.02|100.62|0
1651649300000|2022-05-04 07:28:20|103.23|100.83|103.5|101.1|103.5|101.1|103.23|100.83|0
1651649310000|2022-05-04 07:28:30|103.34|100.94|103.39|100.99|103.39|100.99|103.34|100.94|0
1651649320000|2022-05-04 07:28:40|103.34|100.94|103.44|101.04|103.5|101.1|103.34|100.94|0
1651649330000|2022-05-04 07:28:50|103.5|101.1|103.65|101.25|103.65|101.25|103.5|101.1|0
1651649340000|2022-05-04 07:29:00|103.71|101.31|104.14|101.74|104.14|101.74|103.71|101.31|0
1651649350000|2022-05-04 07:29:10|104.19|101.79|104.35|101.95|104.35|101.95|104.19|101.79|0
1651649360000|2022-05-04 07:29:20|104.46|102.06|104.46|102.06|104.56|102.16|104.46|102.06|0
1651649370000|2022-05-04 07:29:30|104.35|101.95|104.35|101.95|104.4|102|104.35|101.95|0
1651649380000|2022-05-04 07:29:40|104.4|102|104.35|101.95|104.4|102|104.35|101.95|0
1651649390000|2022-05-04 07:29:50|104.51|102.11|104.56|102.16|104.61|102.21|104.51|102.11|0
1651649400000|2022-05-04 07:30:00|104.35|101.95|104.35|101.95|104.35|101.95|104.24|101.84|0
1651649410000|2022-05-04 07:30:10|104.24|101.84|104.13|101.73|104.24|101.84|104.03|101.63|0
1651649420000|2022-05-04 07:30:20|104.24|101.84|104.29|101.89|104.29|101.89|104.19|101.79|0
1651649430000|2022-05-04 07:30:30|104.35|101.95|104.4|102|104.4|102|104.35|101.95|0
1651649440000|2022-05-04 07:30:40|104.35|101.95|104.45|102.05|104.56|102.16|104.35|101.95|0
1651649450000|2022-05-04 07:30:50|104.56|102.16|104.56|102.16|104.67|102.27|104.56|102.16|0
1651649460000|2022-05-04 07:31:00|104.35|101.95|104.51|102.11|104.51|102.11|104.35|101.95|0
1651649470000|2022-05-04 07:31:10|104.56|102.16|104.72|102.32|104.72|102.32|104.56|102.16|0
1651649480000|2022-05-04 07:31:20|104.78|102.38|104.56|102.16|104.78|102.38|104.56|102.16|0
1651649490000|2022-05-04 07:31:30|104.61|102.21|104.51|102.11|104.61|102.21|104.45|102.05|0
1651649500000|2022-05-04 07:31:40|104.45|102.05|104.56|102.16|104.56|102.16|104.45|102.05|0
1651649510000|2022-05-04 07:31:50|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1651649520000|2022-05-04 07:32:00|104.35|101.95|104.45|102.05|104.45|102.05|104.35|101.95|0
1651649530000|2022-05-04 07:32:10|104.5|102.1|104.56|102.16|104.77|102.37|104.5|102.1|0
1651649540000|2022-05-04 07:32:20|104.61|102.21|104.45|102.05|104.61|102.21|104.45|102.05|0
1651649550000|2022-05-04 07:32:30|104.4|102|104.29|101.89|104.4|102|104.29|101.89|0
1651649560000|2022-05-04 07:32:40|104.24|101.84|104.03|101.63|104.24|101.84|104.03|101.63|0
1651649570000|2022-05-04 07:32:50|103.81|101.41|104.03|101.63|104.03|101.63|103.81|101.41|0
1651649580000|2022-05-04 07:33:00|103.92|101.52|103.71|101.31|103.92|101.52|103.71|101.31|0
1651649590000|2022-05-04 07:33:10|103.81|101.41|103.71|101.31|103.81|101.41|103.71|101.31|0
1651649600000|2022-05-04 07:33:20|103.81|101.41|103.97|101.57|103.97|101.57|103.81|101.41|0
1651649610000|2022-05-04 07:33:30|103.81|101.41|103.81|101.41|103.92|101.52|103.81|101.41|0
1651649620000|2022-05-04 07:33:40|103.92|101.52|104.13|101.73|104.13|101.73|103.92|101.52|0
1651649630000|2022-05-04 07:33:50|104.18|101.78|104.24|101.84|104.24|101.84|104.18|101.78|0
1651649640000|2022-05-04 07:34:00|104.4|102|104.45|102.05|104.45|102.05|104.4|102|0
1651649650000|2022-05-04 07:34:10|104.24|101.84|104.13|101.73|104.24|101.84|104.02|101.62|0
1651649660000|2022-05-04 07:34:20|104.02|101.62|104.4|102|104.4|102|104.02|101.62|0
1651649670000|2022-05-04 07:34:30|104.45|102.05|104.34|101.94|104.45|102.05|104.34|101.94|0
1651649680000|2022-05-04 07:34:40|104.29|101.89|104.24|101.84|104.29|101.89|104.24|101.84|0
1651649690000|2022-05-04 07:34:50|104.34|101.94|103.97|101.57|104.34|101.94|103.86|101.46|0
1651649700000|2022-05-04 07:35:00|104.02|101.62|103.81|101.41|104.02|101.62|103.81|101.41|0
1651649710000|2022-05-04 07:35:10|103.75|101.35|103.75|101.35|103.81|101.41|103.7|101.3|0
1651649720000|2022-05-04 07:35:20|103.7|101.3|103.7|101.3|103.7|101.3|103.7|101.3|0
1651649730000|2022-05-04 07:35:30|103.6|101.2|103.6|101.2|103.6|101.2|103.54|101.14|0
1651649740000|2022-05-04 07:35:40|103.38|100.98|103.28|100.88|103.43|101.03|103.28|100.88|0
1651649750000|2022-05-04 07:35:50|103.33|100.93|103.38|100.98|103.38|100.98|103.33|100.93|0
1651649760000|2022-05-04 07:36:00|103.49|101.09|103.65|101.25|103.65|101.25|103.49|101.09|0
1651649770000|2022-05-04 07:36:10|103.7|101.3|103.7|101.3|103.7|101.3|103.7|101.3|0
1651649780000|2022-05-04 07:36:20|103.49|101.09|103.49|101.09|103.49|101.09|103.43|101.03|0
1651649790000|2022-05-04 07:36:30|103.54|101.14|103.81|101.41|103.81|101.41|103.54|101.14|0
1651649800000|2022-05-04 07:36:40|103.86|101.46|103.81|101.41|103.86|101.46|103.81|101.41|0
1651649810000|2022-05-04 07:36:50|103.7|101.3|103.81|101.41|103.81|101.41|103.7|101.3|0
1651649820000|2022-05-04 07:37:00|104.02|101.62|104.13|101.73|104.13|101.73|104.02|101.62|0
1651649830000|2022-05-04 07:37:10|104.18|101.78|104.45|102.05|104.45|102.05|104.18|101.78|0
1651649840000|2022-05-04 07:37:20|104.66|102.26|104.55|102.15|104.66|102.26|104.45|102.05|0
1651649850000|2022-05-04 07:37:30|104.45|102.05|104.45|102.05|104.55|102.15|104.45|102.05|0
1651649860000|2022-05-04 07:37:40|104.5|102.1|104.34|101.94|104.5|102.1|104.34|101.94|0
1651649870000|2022-05-04 07:37:50|104.45|102.05|104.45|102.05|104.45|102.05|104.39|101.99|0
1651649880000|2022-05-04 07:38:00|104.55|102.15|104.13|101.73|104.55|102.15|104.13|101.73|0
1651649890000|2022-05-04 07:38:10|104.07|101.67|104.02|101.62|104.18|101.78|104.02|101.62|0
1651649900000|2022-05-04 07:38:20|104.13|101.73|104.13|101.73|104.23|101.83|104.13|101.73|0
1651649910000|2022-05-04 07:38:30|103.91|101.51|104.13|101.73|104.13|101.73|103.91|101.51|0
1651649920000|2022-05-04 07:38:40|104.07|101.67|104.23|101.83|104.23|101.83|104.07|101.67|0
1651649930000|2022-05-04 07:38:50|104.13|101.73|103.7|101.3|104.13|101.73|103.7|101.3|0
1651649940000|2022-05-04 07:39:00|103.75|101.35|103.81|101.41|103.96|101.56|103.75|101.35|0
1651649950000|2022-05-04 07:39:10|103.7|101.3|103.81|101.41|103.81|101.41|103.7|101.3|0
1651649960000|2022-05-04 07:39:20|103.91|101.51|103.91|101.51|103.91|101.51|103.86|101.46|0
1651649970000|2022-05-04 07:39:30|104.12|101.72|104.02|101.62|104.12|101.72|104.02|101.62|0
1651649980000|2022-05-04 07:39:40|104.18|101.78|104.23|101.83|104.34|101.94|104.18|101.78|0
1651649990000|2022-05-04 07:39:50|104.18|101.78|104.34|101.94|104.34|101.94|104.18|101.78|0
1651650000000|2022-05-04 07:40:00|104.23|101.83|104.28|101.88|104.34|101.94|104.23|101.83|0
1651650010000|2022-05-04 07:40:10|104.34|101.94|104.12|101.72|104.34|101.94|104.12|101.72|0
1651650020000|2022-05-04 07:40:20|104.28|101.88|104.23|101.83|104.28|101.88|104.23|101.83|0
1651650030000|2022-05-04 07:40:30|104.34|101.94|103.96|101.56|104.34|101.94|103.96|101.56|0
1651650040000|2022-05-04 07:40:40|104.02|101.62|103.91|101.51|104.02|101.62|103.91|101.51|0
1651650050000|2022-05-04 07:40:50|103.8|101.4|104.02|101.62|104.02|101.62|103.8|101.4|0
1651650060000|2022-05-04 07:41:00|104.07|101.67|104.12|101.72|104.23|101.83|104.07|101.67|0
1651650070000|2022-05-04 07:41:10|104.02|101.62|103.96|101.56|104.02|101.62|103.91|101.51|0
1651650080000|2022-05-04 07:41:20|104.02|101.62|104.07|101.67|104.12|101.72|104.02|101.62|0
1651650090000|2022-05-04 07:41:30|104.12|101.72|104.02|101.62|104.17|101.77|104.02|101.62|0
1651650100000|2022-05-04 07:41:40|103.91|101.51|103.96|101.56|103.96|101.56|103.91|101.51|0
1651650110000|2022-05-04 07:41:50|103.91|101.51|104.12|101.72|104.12|101.72|103.8|101.4|0
1651650120000|2022-05-04 07:42:00|104.23|101.83|104.23|101.83|104.23|101.83|104.23|101.83|0
1651650130000|2022-05-04 07:42:10|104.28|101.88|104.28|101.88|104.34|101.94|104.23|101.83|0
1651650140000|2022-05-04 07:42:20|104.23|101.83|104.34|101.94|104.34|101.94|104.23|101.83|0
1651650150000|2022-05-04 07:42:30|104.12|101.72|104.34|101.94|104.34|101.94|104.07|101.67|0
1651650160000|2022-05-04 07:42:40|104.23|101.83|104.28|101.88|104.34|101.94|104.23|101.83|0
1651650170000|2022-05-04 07:42:50|104.12|101.72|104.01|101.61|104.12|101.72|104.01|101.61|0
1651650180000|2022-05-04 07:43:00|103.91|101.51|103.8|101.4|103.91|101.51|103.8|101.4|0
1651650190000|2022-05-04 07:43:10|103.75|101.35|104.01|101.61|104.01|101.61|103.75|101.35|0
1651650200000|2022-05-04 07:43:20|104.07|101.67|104.12|101.72|104.12|101.72|104.01|101.61|0
1651650210000|2022-05-04 07:43:30|104.28|101.88|104.23|101.83|104.28|101.88|104.23|101.83|0
1651650220000|2022-05-04 07:43:40|104.12|101.72|104.12|101.72|104.23|101.83|104.12|101.72|0
1651650230000|2022-05-04 07:43:50|103.8|101.4|104.12|101.72|104.12|101.72|103.8|101.4|0
1651650240000|2022-05-04 07:44:00|104.01|101.61|104.33|101.93|104.33|101.93|104.01|101.61|0
1651650260000|2022-05-04 07:44:20|104.49|102.09|104.65|102.25|104.65|102.25|104.49|102.09|0
1651650270000|2022-05-04 07:44:30|104.76|102.36|104.76|102.36|104.76|102.36|104.65|102.25|0
1651650290000|2022-05-04 07:44:50|104.81|102.41|104.76|102.36|104.87|102.47|104.76|102.36|0
1651650300000|2022-05-04 07:45:00|104.87|102.47|104.87|102.47|104.87|102.47|104.87|102.47|0
1651650310000|2022-05-04 07:45:10|105.08|102.68|105.19|102.79|105.19|102.79|105.03|102.63|0
1651650320000|2022-05-04 07:45:20|105.3|102.9|105.3|102.9|105.3|102.9|105.3|102.9|0
1651650330000|2022-05-04 07:45:30|105.19|102.79|105.3|102.9|105.3|102.9|105.19|102.79|0
1651650340000|2022-05-04 07:45:40|105.19|102.79|104.97|102.57|105.19|102.79|104.97|102.57|0
1651650350000|2022-05-04 07:45:50|105.13|102.73|105.13|102.73|105.19|102.79|105.13|102.73|0
1651650360000|2022-05-04 07:46:00|105.19|102.79|105.3|102.9|105.3|102.9|105.19|102.79|0
1651650370000|2022-05-04 07:46:10|105.24|102.84|105.19|102.79|105.51|103.11|105.19|102.79|0
1651650380000|2022-05-04 07:46:20|105.3|102.9|105.19|102.79|105.3|102.9|105.19|102.79|0
1651650390000|2022-05-04 07:46:30|105.24|102.84|105.08|102.68|105.24|102.84|105.08|102.68|0
1651650400000|2022-05-04 07:46:40|105.19|102.79|105.24|102.84|105.24|102.84|105.19|102.79|0
1651650410000|2022-05-04 07:46:50|105.3|102.9|105.62|103.22|105.62|103.22|105.3|102.9|0
1651650420000|2022-05-04 07:47:00|105.51|103.11|105.56|103.16|105.56|103.16|105.51|103.11|0
1651650430000|2022-05-04 07:47:10|105.67|103.27|105.73|103.33|105.73|103.33|105.67|103.27|0
1651650440000|2022-05-04 07:47:20|105.78|103.38|105.73|103.33|105.78|103.38|105.73|103.33|0
1651650450000|2022-05-04 07:47:30|105.78|103.38|105.83|103.43|105.83|103.43|105.73|103.33|0
1651650460000|2022-05-04 07:47:40|105.73|103.33|105.73|103.33|105.73|103.33|105.67|103.27|0
1651650470000|2022-05-04 07:47:50|105.78|103.38|105.83|103.43|105.83|103.43|105.78|103.38|0
1651650480000|2022-05-04 07:48:00|105.88|103.48|105.72|103.32|105.88|103.48|105.72|103.32|0
1651650490000|2022-05-04 07:48:10|105.62|103.22|105.51|103.11|105.62|103.22|105.51|103.11|0
1651650500000|2022-05-04 07:48:20|105.56|103.16|105.72|103.32|105.72|103.32|105.56|103.16|0
1651650510000|2022-05-04 07:48:30|105.78|103.38|105.72|103.32|105.78|103.38|105.72|103.32|0
1651650520000|2022-05-04 07:48:40|105.62|103.22|105.62|103.22|105.62|103.22|105.62|103.22|0
1651650530000|2022-05-04 07:48:50|105.51|103.11|105.56|103.16|105.56|103.16|105.51|103.11|0
1651650540000|2022-05-04 07:49:00|105.4|103|105.72|103.32|105.72|103.32|105.4|103|0
1651650550000|2022-05-04 07:49:10|105.83|103.43|105.88|103.48|105.94|103.54|105.83|103.43|0
1651650560000|2022-05-04 07:49:20|105.78|103.38|105.94|103.54|105.94|103.54|105.78|103.38|0
1651650570000|2022-05-04 07:49:30|105.83|103.43|105.94|103.54|105.94|103.54|105.83|103.43|0
1651650580000|2022-05-04 07:49:40|106.05|103.65|105.94|103.54|106.05|103.65|105.83|103.43|0
1651650590000|2022-05-04 07:49:50|105.88|103.48|105.72|103.32|105.88|103.48|105.72|103.32|0
1651650600000|2022-05-04 07:50:00|106.05|103.65|106.15|103.75|106.15|103.75|106.05|103.65|0
1651650610000|2022-05-04 07:50:10|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1651650620000|2022-05-04 07:50:20|105.94|103.54|106.05|103.65|106.05|103.65|105.94|103.54|0
1651650630000|2022-05-04 07:50:30|106.1|103.7|106.31|103.91|106.31|103.91|106.1|103.7|0
1651650640000|2022-05-04 07:50:40|106.15|103.75|106.26|103.86|106.26|103.86|106.15|103.75|0
1651650650000|2022-05-04 07:50:50|106.48|104.08|106.48|104.08|106.48|104.08|106.37|103.97|0
1651650660000|2022-05-04 07:51:00|106.42|104.02|106.37|103.97|106.48|104.08|106.37|103.97|0
1651650680000|2022-05-04 07:51:20|106.48|104.08|106.48|104.08|106.48|104.08|106.37|103.97|0
1651650690000|2022-05-04 07:51:30|106.59|104.19|106.48|104.08|106.59|104.19|106.48|104.08|0
1651650700000|2022-05-04 07:51:40|106.53|104.13|106.8|104.4|106.8|104.4|106.53|104.13|0
1651650710000|2022-05-04 07:51:50|106.69|104.29|106.69|104.29|106.69|104.29|106.69|104.29|0
1651650720000|2022-05-04 07:52:00|106.8|104.4|107.02|104.62|107.13|104.73|106.8|104.4|0
1651650730000|2022-05-04 07:52:10|106.91|104.51|106.8|104.4|106.91|104.51|106.8|104.4|0
1651650740000|2022-05-04 07:52:20|106.91|104.51|106.91|104.51|107.02|104.62|106.91|104.51|0
1651650750000|2022-05-04 07:52:30|106.8|104.4|106.8|104.4|106.91|104.51|106.8|104.4|0
1651650760000|2022-05-04 07:52:40|106.58|104.18|106.53|104.13|106.58|104.18|106.53|104.13|0
1651650770000|2022-05-04 07:52:50|106.48|104.08|106.48|104.08|106.48|104.08|106.37|103.97|0
1651650780000|2022-05-04 07:53:00|106.37|103.97|106.58|104.18|106.58|104.18|106.37|103.97|0
1651650790000|2022-05-04 07:53:10|106.48|104.08|106.53|104.13|106.53|104.13|106.48|104.08|0
1651650800000|2022-05-04 07:53:20|106.69|104.29|106.58|104.18|106.69|104.29|106.58|104.18|0
1651650810000|2022-05-04 07:53:30|106.69|104.29|106.58|104.18|106.69|104.29|106.58|104.18|0
1651650820000|2022-05-04 07:53:40|106.48|104.08|106.42|104.02|106.48|104.08|106.42|104.02|0
1651650830000|2022-05-04 07:53:50|106.47|104.07|106.53|104.13|106.53|104.13|106.42|104.02|0
1651650840000|2022-05-04 07:54:00|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1651650850000|2022-05-04 07:54:10|106.63|104.23|106.85|104.45|106.85|104.45|106.63|104.23|0
1651650860000|2022-05-04 07:54:20|106.8|104.4|107.02|104.62|107.02|104.62|106.8|104.4|0
1651650870000|2022-05-04 07:54:30|106.96|104.56|107.07|104.67|107.18|104.78|106.96|104.56|0
1651650880000|2022-05-04 07:54:40|107.13|104.73|107.02|104.62|107.13|104.73|107.02|104.62|0
1651650890000|2022-05-04 07:54:50|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1651650900000|2022-05-04 07:55:00|107.34|104.94|107.12|104.72|107.34|104.94|107.12|104.72|0
1651650910000|2022-05-04 07:55:10|107.18|104.78|107.23|104.83|107.34|104.94|107.18|104.78|0
1651650920000|2022-05-04 07:55:20|107.45|105.05|107.34|104.94|107.45|105.05|107.34|104.94|0
1651650930000|2022-05-04 07:55:30|107.23|104.83|107.07|104.67|107.23|104.83|107.07|104.67|0
1651650940000|2022-05-04 07:55:40|107.12|104.72|107.18|104.78|107.18|104.78|107.07|104.67|0
1651650950000|2022-05-04 07:55:50|107.39|104.99|107.34|104.94|107.39|104.99|107.23|104.83|0
1651650960000|2022-05-04 07:56:00|107.28|104.88|107.39|104.99|107.39|104.99|107.28|104.88|0
1651650970000|2022-05-04 07:56:10|107.34|104.94|107.12|104.72|107.34|104.94|107.12|104.72|0
1651650980000|2022-05-04 07:56:20|107.34|104.94|107.28|104.88|107.34|104.94|107.28|104.88|0
1651650990000|2022-05-04 07:56:30|107.34|104.94|107.34|104.94|107.34|104.94|107.28|104.88|0
1651651000000|2022-05-04 07:56:40|107.28|104.88|107.28|104.88|107.34|104.94|107.28|104.88|0
1651651010000|2022-05-04 07:56:50|107.34|104.94|107.45|105.05|107.45|105.05|107.34|104.94|0
1651651020000|2022-05-04 07:57:00|107.39|104.99|107.34|104.94|107.39|104.99|107.34|104.94|0
1651651030000|2022-05-04 07:57:10|107.12|104.72|107.23|104.83|107.23|104.83|107.12|104.72|0
1651651040000|2022-05-04 07:57:20|107.12|104.72|107.01|104.61|107.12|104.72|107.01|104.61|0
1651651050000|2022-05-04 07:57:30|107.12|104.72|107.07|104.67|107.17|104.77|107.07|104.67|0
1651651060000|2022-05-04 07:57:40|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1651651080000|2022-05-04 07:58:00|107.12|104.72|106.9|104.5|107.12|104.72|106.9|104.5|0
1651651090000|2022-05-04 07:58:10|106.85|104.45|106.9|104.5|106.9|104.5|106.8|104.4|0
1651651100000|2022-05-04 07:58:20|106.96|104.56|106.8|104.4|106.96|104.56|106.8|104.4|0
1651651110000|2022-05-04 07:58:30|106.85|104.45|106.9|104.5|106.9|104.5|106.85|104.45|0
1651651120000|2022-05-04 07:58:40|106.85|104.45|106.79|104.39|106.85|104.45|106.79|104.39|0
1651651130000|2022-05-04 07:58:50|106.85|104.45|107.23|104.83|107.23|104.83|106.85|104.45|0
1651651140000|2022-05-04 07:59:00|107.12|104.72|107.23|104.83|107.23|104.83|107.12|104.72|0
1651651150000|2022-05-04 07:59:10|107.17|104.77|107.23|104.83|107.23|104.83|107.17|104.77|0
1651651160000|2022-05-04 07:59:20|107.34|104.94|107.28|104.88|107.34|104.94|107.28|104.88|0
1651651170000|2022-05-04 07:59:30|107.23|104.83|107.01|104.61|107.23|104.83|107.01|104.61|0
1651651180000|2022-05-04 07:59:40|106.95|104.55|106.95|104.55|107.01|104.61|106.95|104.55|0
1651651190000|2022-05-04 07:59:50|107.06|104.66|106.9|104.5|107.06|104.66|106.9|104.5|0
1651651200000|2022-05-04 08:00:00|106.95|104.55|107.12|104.72|107.12|104.72|106.95|104.55|0
1651651210000|2022-05-04 08:00:10|107.06|104.66|107.01|104.61|107.06|104.66|107.01|104.61|0
1651651220000|2022-05-04 08:00:20|107.17|104.77|107.06|104.66|107.17|104.77|107.06|104.66|0
1651651230000|2022-05-04 08:00:30|107.01|104.61|107.23|104.83|107.23|104.83|107.01|104.61|0
1651651240000|2022-05-04 08:00:40|107.17|104.77|107.17|104.77|107.17|104.77|107.12|104.72|0
1651651250000|2022-05-04 08:00:50|107.34|104.94|107.44|105.04|107.44|105.04|107.34|104.94|0
1651651260000|2022-05-04 08:01:00|107.66|105.26|107.88|105.48|107.88|105.48|107.66|105.26|0
1651651270000|2022-05-04 08:01:10|107.66|105.26|107.77|105.37|107.77|105.37|107.66|105.26|0
1651651280000|2022-05-04 08:01:20|107.88|105.48|107.88|105.48|107.88|105.48|107.88|105.48|0
1651651290000|2022-05-04 08:01:30|107.77|105.37|107.77|105.37|107.88|105.48|107.77|105.37|0
1651651300000|2022-05-04 08:01:40|107.88|105.48|107.99|105.59|107.99|105.59|107.88|105.48|0
1651651310000|2022-05-04 08:01:50|108.04|105.64|107.99|105.59|108.04|105.64|107.99|105.59|0
1651651320000|2022-05-04 08:02:00|107.88|105.48|108.04|105.64|108.1|105.7|107.88|105.48|0
1651651330000|2022-05-04 08:02:10|107.88|105.48|107.77|105.37|107.88|105.48|107.71|105.31|0
1651651340000|2022-05-04 08:02:20|107.82|105.42|107.88|105.48|107.88|105.48|107.82|105.42|0
1651651350000|2022-05-04 08:02:30|107.82|105.42|107.66|105.26|107.82|105.42|107.55|105.15|0
1651651360000|2022-05-04 08:02:40|107.6|105.2|107.39|104.99|107.6|105.2|107.33|104.93|0
1651651370000|2022-05-04 08:02:50|107.33|104.93|107.49|105.09|107.49|105.09|107.33|104.93|0
1651651380000|2022-05-04 08:03:00|107.33|104.93|107.66|105.26|107.66|105.26|107.33|104.93|0
1651651390000|2022-05-04 08:03:10|107.77|105.37|107.71|105.31|107.77|105.37|107.71|105.31|0
1651651400000|2022-05-04 08:03:20|107.77|105.37|107.55|105.15|107.77|105.37|107.55|105.15|0
1651651410000|2022-05-04 08:03:30|107.6|105.2|107.55|105.15|107.6|105.2|107.55|105.15|0
1651651440000|2022-05-04 08:04:00|107.66|105.26|107.55|105.15|107.66|105.26|107.55|105.15|0
1651651450000|2022-05-04 08:04:10|107.38|104.98|107.44|105.04|107.44|105.04|107.33|104.93|0
1651651460000|2022-05-04 08:04:20|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1651651470000|2022-05-04 08:04:30|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1651651480000|2022-05-04 08:04:40|107.33|104.93|107.22|104.82|107.33|104.93|107.22|104.82|0
1651651490000|2022-05-04 08:04:50|107.11|104.71|107.11|104.71|107.11|104.71|107.11|104.71|0
1651651500000|2022-05-04 08:05:00|107.06|104.66|107.11|104.71|107.11|104.71|107.06|104.66|0
1651651510000|2022-05-04 08:05:10|107.06|104.66|106.79|104.39|107.06|104.66|106.68|104.28|0
1651651520000|2022-05-04 08:05:20|106.95|104.55|106.79|104.39|106.95|104.55|106.79|104.39|0
1651651530000|2022-05-04 08:05:30|106.73|104.33|106.68|104.28|106.79|104.39|106.68|104.28|0
1651651550000|2022-05-04 08:05:50|106.84|104.44|106.9|104.5|106.9|104.5|106.84|104.44|0
1651651560000|2022-05-04 08:06:00|107.06|104.66|107.33|104.93|107.33|104.93|107.06|104.66|0
1651651570000|2022-05-04 08:06:10|107.44|105.04|107.38|104.98|107.44|105.04|107.38|104.98|0
1651651580000|2022-05-04 08:06:20|107.33|104.93|107.44|105.04|107.44|105.04|107.33|104.93|0
1651651590000|2022-05-04 08:06:30|107.38|104.98|107.33|104.93|107.44|105.04|107.33|104.93|0
1651651600000|2022-05-04 08:06:40|107.22|104.82|107.11|104.71|107.27|104.87|107.11|104.71|0
1651651610000|2022-05-04 08:06:50|107.33|104.93|107.33|104.93|107.33|104.93|107.22|104.82|0
1651651620000|2022-05-04 08:07:00|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1651651630000|2022-05-04 08:07:10|107.11|104.71|106.89|104.49|107.11|104.71|106.89|104.49|0
1651651640000|2022-05-04 08:07:20|107.11|104.71|107.22|104.82|107.22|104.82|107|104.6|0
1651651650000|2022-05-04 08:07:30|107.33|104.93|107.33|104.93|107.33|104.93|107.33|104.93|0
1651651660000|2022-05-04 08:07:40|107.22|104.82|107.22|104.82|107.27|104.87|107.22|104.82|0
1651651670000|2022-05-04 08:07:50|107.16|104.76|107.16|104.76|107.16|104.76|107.16|104.76|0
1651651680000|2022-05-04 08:08:00|107.11|104.71|107|104.6|107.11|104.71|107|104.6|0
1651651690000|2022-05-04 08:08:10|107.11|104.71|107.22|104.82|107.22|104.82|107.11|104.71|0
1651651700000|2022-05-04 08:08:20|107.11|104.71|107.11|104.71|107.11|104.71|107|104.6|0
1651651710000|2022-05-04 08:08:30|107.27|104.87|107.38|104.98|107.38|104.98|107.27|104.87|0
1651651720000|2022-05-04 08:08:40|107.44|105.04|107.76|105.36|107.76|105.36|107.44|105.04|0
1651651730000|2022-05-04 08:08:50|107.65|105.25|107.6|105.2|107.76|105.36|107.6|105.2|0
1651651740000|2022-05-04 08:09:00|107.55|105.15|107.98|105.58|107.98|105.58|107.55|105.15|0
1651651750000|2022-05-04 08:09:10|108.03|105.63|107.87|105.47|108.03|105.63|107.87|105.47|0
1651651760000|2022-05-04 08:09:20|107.98|105.58|108.53|106.13|108.53|106.13|107.98|105.58|0
1651651770000|2022-05-04 08:09:30|108.42|106.02|108.47|106.07|108.47|106.07|108.36|105.96|0
1651651780000|2022-05-04 08:09:40|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1651651790000|2022-05-04 08:09:50|108.58|106.18|108.53|106.13|108.64|106.24|108.53|106.13|0
1651651800000|2022-05-04 08:10:00|108.42|106.02|108.42|106.02|108.47|106.07|108.42|106.02|0
1651651810000|2022-05-04 08:10:10|108.31|105.91|108.25|105.85|108.31|105.91|108.2|105.8|0
1651651820000|2022-05-04 08:10:20|108.2|105.8|108.42|106.02|108.42|106.02|108.2|105.8|0
1651651830000|2022-05-04 08:10:30|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1651651840000|2022-05-04 08:10:40|108.42|106.02|108.53|106.13|108.53|106.13|108.42|106.02|0
1651651850000|2022-05-04 08:10:50|108.58|106.18|108.91|106.51|108.97|106.57|108.58|106.18|0
1651651860000|2022-05-04 08:11:00|108.86|106.46|108.97|106.57|108.97|106.57|108.75|106.35|0
1651651870000|2022-05-04 08:11:10|108.86|106.46|108.75|106.35|108.86|106.46|108.64|106.24|0
1651651880000|2022-05-04 08:11:20|108.64|106.24|108.64|106.24|108.64|106.24|108.53|106.13|0
1651651890000|2022-05-04 08:11:30|108.69|106.29|108.47|106.07|108.69|106.29|108.47|106.07|0
1651651900000|2022-05-04 08:11:40|108.31|105.91|107.98|105.58|108.31|105.91|107.98|105.58|0
1651651910000|2022-05-04 08:11:50|107.87|105.47|107.98|105.58|107.98|105.58|107.87|105.47|0
1651651920000|2022-05-04 08:12:00|108.09|105.69|107.98|105.58|108.09|105.69|107.87|105.47|0
1651651930000|2022-05-04 08:12:10|108.09|105.69|108.2|105.8|108.2|105.8|108.09|105.69|0
1651651940000|2022-05-04 08:12:20|108.14|105.74|107.98|105.58|108.14|105.74|107.98|105.58|0
1651651950000|2022-05-04 08:12:30|107.92|105.52|107.87|105.47|107.92|105.52|107.87|105.47|0
1651651960000|2022-05-04 08:12:40|107.92|105.52|108.09|105.69|108.2|105.8|107.92|105.52|0
1651651970000|2022-05-04 08:12:50|108.2|105.8|108.2|105.8|108.2|105.8|108.2|105.8|0
1651651980000|2022-05-04 08:13:00|108.25|105.85|108.42|106.02|108.47|106.07|108.25|105.85|0
1651651990000|2022-05-04 08:13:10|108.31|105.91|108.52|106.12|108.52|106.12|108.31|105.91|0
1651652000000|2022-05-04 08:13:20|108.47|106.07|108.74|106.34|108.74|106.34|108.47|106.07|0
1651652010000|2022-05-04 08:13:30|108.69|106.29|108.85|106.45|108.85|106.45|108.69|106.29|0
1651652020000|2022-05-04 08:13:40|108.74|106.34|108.74|106.34|108.74|106.34|108.74|106.34|0
1651652030000|2022-05-04 08:13:50|108.63|106.23|108.52|106.12|108.63|106.23|108.52|106.12|0
1651652040000|2022-05-04 08:14:00|108.47|106.07|108.3|105.9|108.47|106.07|108.3|105.9|0
1651652050000|2022-05-04 08:14:10|108.19|105.79|108.3|105.9|108.3|105.9|108.19|105.79|0
1651652060000|2022-05-04 08:14:20|108.25|105.85|108.36|105.96|108.36|105.96|108.25|105.85|0
1651652070000|2022-05-04 08:14:30|108.41|106.01|108.41|106.01|108.41|106.01|108.36|105.96|0
1651652080000|2022-05-04 08:14:40|108.47|106.07|108.41|106.01|108.52|106.12|108.41|106.01|0
1651652090000|2022-05-04 08:14:50|108.3|105.9|108.3|105.9|108.3|105.9|108.19|105.79|0
1651652110000|2022-05-04 08:15:10|108.36|105.96|108.41|106.01|108.41|106.01|108.3|105.9|0
1651652120000|2022-05-04 08:15:20|108.25|105.85|108.19|105.79|108.25|105.85|108.19|105.79|0
1651652130000|2022-05-04 08:15:30|107.97|105.57|107.92|105.52|107.97|105.57|107.92|105.52|0
1651652140000|2022-05-04 08:15:40|108.03|105.63|108.08|105.68|108.08|105.68|108.03|105.63|0
1651652150000|2022-05-04 08:15:50|108.19|105.79|108.14|105.74|108.19|105.79|108.08|105.68|0
1651652160000|2022-05-04 08:16:00|108.19|105.79|108.03|105.63|108.19|105.79|107.97|105.57|0
1651652170000|2022-05-04 08:16:10|108.14|105.74|108.14|105.74|108.14|105.74|108.08|105.68|0
1651652180000|2022-05-04 08:16:20|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1651652190000|2022-05-04 08:16:30|107.97|105.57|107.97|105.57|108.08|105.68|107.97|105.57|0
1651652200000|2022-05-04 08:16:40|108.03|105.63|108.08|105.68|108.08|105.68|107.97|105.57|0
1651652210000|2022-05-04 08:16:50|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1651652220000|2022-05-04 08:17:00|108.08|105.68|107.97|105.57|108.08|105.68|107.97|105.57|0
1651652230000|2022-05-04 08:17:10|108.03|105.63|108.19|105.79|108.19|105.79|107.97|105.57|0
1651652240000|2022-05-04 08:17:20|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1651652250000|2022-05-04 08:17:30|108.13|105.73|108.08|105.68|108.13|105.73|108.08|105.68|0
1651652270000|2022-05-04 08:17:50|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1651652280000|2022-05-04 08:18:00|107.92|105.52|107.97|105.57|107.97|105.57|107.86|105.46|0
1651652300000|2022-05-04 08:18:20|108.02|105.62|107.86|105.46|108.02|105.62|107.86|105.46|0
1651652310000|2022-05-04 08:18:30|107.64|105.24|107.32|104.92|107.64|105.24|107.32|104.92|0
1651652320000|2022-05-04 08:18:40|107.43|105.03|107.43|105.03|107.53|105.13|107.43|105.03|0
1651652330000|2022-05-04 08:18:50|107.53|105.13|107.48|105.08|107.53|105.13|107.43|105.03|0
1651652340000|2022-05-04 08:19:00|107.43|105.03|107.32|104.92|107.43|105.03|107.21|104.81|0
1651652350000|2022-05-04 08:19:10|107.43|105.03|107.53|105.13|107.53|105.13|107.43|105.03|0
1651652360000|2022-05-04 08:19:20|107.43|105.03|107.53|105.13|107.53|105.13|107.43|105.03|0
1651652370000|2022-05-04 08:19:30|107.48|105.08|107.42|105.02|107.48|105.08|107.42|105.02|0
1651652380000|2022-05-04 08:19:40|107.48|105.08|107.59|105.19|107.59|105.19|107.48|105.08|0
1651652390000|2022-05-04 08:19:50|107.53|105.13|107.32|104.92|107.53|105.13|107.32|104.92|0
1651652400000|2022-05-04 08:20:00|107.21|104.81|106.99|104.59|107.21|104.81|106.99|104.59|0
1651652410000|2022-05-04 08:20:10|107.04|104.64|107.15|104.75|107.15|104.75|107.04|104.64|0
1651652420000|2022-05-04 08:20:20|107.21|104.81|107.21|104.81|107.21|104.81|107.21|104.81|0
1651652430000|2022-05-04 08:20:30|107.26|104.86|107.21|104.81|107.26|104.86|107.21|104.81|0
1651652440000|2022-05-04 08:20:40|107.15|104.75|107.15|104.75|107.15|104.75|107.1|104.7|0
1651652450000|2022-05-04 08:20:50|107.1|104.7|107.31|104.91|107.31|104.91|107.1|104.7|0
1651652460000|2022-05-04 08:21:00|107.15|104.75|107.1|104.7|107.15|104.75|107.1|104.7|0
1651652470000|2022-05-04 08:21:10|107.15|104.75|107.15|104.75|107.15|104.75|107.15|104.75|0
1651652480000|2022-05-04 08:21:20|107.1|104.7|106.66|104.26|107.1|104.7|106.66|104.26|0
1651652490000|2022-05-04 08:21:30|106.77|104.37|106.82|104.42|106.82|104.42|106.77|104.37|0
1651652500000|2022-05-04 08:21:40|106.66|104.26|106.66|104.26|106.66|104.26|106.66|104.26|0
1651652510000|2022-05-04 08:21:50|106.71|104.31|106.77|104.37|106.77|104.37|106.66|104.26|0
1651652520000|2022-05-04 08:22:00|106.99|104.59|106.99|104.59|106.99|104.59|106.88|104.48|0
1651652530000|2022-05-04 08:22:10|107.1|104.7|106.99|104.59|107.1|104.7|106.99|104.59|0
1651652540000|2022-05-04 08:22:20|107.04|104.64|106.99|104.59|107.04|104.64|106.99|104.59|0
1651652550000|2022-05-04 08:22:30|107.1|104.7|107.1|104.7|107.1|104.7|106.99|104.59|0
1651652560000|2022-05-04 08:22:40|107.04|104.64|107.1|104.7|107.1|104.7|107.04|104.64|0
1651652570000|2022-05-04 08:22:50|106.99|104.59|106.88|104.48|106.99|104.59|106.88|104.48|0
1651652580000|2022-05-04 08:23:00|106.93|104.53|107.09|104.69|107.09|104.69|106.88|104.48|0
1651652590000|2022-05-04 08:23:10|106.99|104.59|106.99|104.59|106.99|104.59|106.99|104.59|0
1651652600000|2022-05-04 08:23:20|106.93|104.53|106.88|104.48|106.99|104.59|106.88|104.48|0
1651652610000|2022-05-04 08:23:30|106.82|104.42|106.88|104.48|106.88|104.48|106.82|104.42|0
1651652630000|2022-05-04 08:23:50|106.77|104.37|106.66|104.26|106.77|104.37|106.66|104.26|0
1651652640000|2022-05-04 08:24:00|106.77|104.37|106.82|104.42|106.82|104.42|106.77|104.37|0
1651652650000|2022-05-04 08:24:10|106.98|104.58|106.93|104.53|106.98|104.58|106.93|104.53|0
1651652660000|2022-05-04 08:24:20|106.88|104.48|107.09|104.69|107.09|104.69|106.88|104.48|0
1651652670000|2022-05-04 08:24:30|106.98|104.58|107.2|104.8|107.25|104.85|106.98|104.58|0
1651652680000|2022-05-04 08:24:40|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651652690000|2022-05-04 08:24:50|107.09|104.69|107.25|104.85|107.25|104.85|107.09|104.69|0
1651652700000|2022-05-04 08:25:00|107.2|104.8|107.31|104.91|107.36|104.96|107.2|104.8|0
1651652710000|2022-05-04 08:25:10|107.42|105.02|107.31|104.91|107.42|105.02|107.31|104.91|0
1651652720000|2022-05-04 08:25:20|107.36|104.96|107.47|105.07|107.47|105.07|107.36|104.96|0
1651652730000|2022-05-04 08:25:30|107.42|105.02|107.42|105.02|107.42|105.02|107.42|105.02|0
1651652740000|2022-05-04 08:25:40|107.31|104.91|107.47|105.07|107.53|105.13|107.31|104.91|0
1651652750000|2022-05-04 08:25:50|107.64|105.24|107.42|105.02|107.64|105.24|107.42|105.02|0
1651652760000|2022-05-04 08:26:00|107.31|104.91|107.53|105.13|107.53|105.13|107.31|104.91|0
1651652770000|2022-05-04 08:26:10|107.42|105.02|107.47|105.07|107.47|105.07|107.42|105.02|0
1651652780000|2022-05-04 08:26:20|107.42|105.02|107.42|105.02|107.53|105.13|107.42|105.02|0
1651652790000|2022-05-04 08:26:30|107.25|104.85|107.2|104.8|107.31|104.91|107.2|104.8|0
1651652800000|2022-05-04 08:26:40|107.31|104.91|107.42|105.02|107.42|105.02|107.31|104.91|0
1651652820000|2022-05-04 08:27:00|107.53|105.13|107.42|105.02|107.53|105.13|107.42|105.02|0
1651652830000|2022-05-04 08:27:10|107.47|105.07|107.53|105.13|107.53|105.13|107.47|105.07|0
1651652850000|2022-05-04 08:27:30|107.47|105.07|107.58|105.18|107.58|105.18|107.47|105.07|0
1651652860000|2022-05-04 08:27:40|107.53|105.13|107.63|105.23|107.63|105.23|107.53|105.13|0
1651652870000|2022-05-04 08:27:50|107.58|105.18|107.52|105.12|107.58|105.18|107.52|105.12|0
1651652880000|2022-05-04 08:28:00|107.63|105.23|107.63|105.23|107.63|105.23|107.63|105.23|0
1651652890000|2022-05-04 08:28:10|107.47|105.07|107.52|105.12|107.58|105.18|107.47|105.07|0
1651652900000|2022-05-04 08:28:20|107.58|105.18|107.52|105.12|107.63|105.23|107.52|105.12|0
1651652910000|2022-05-04 08:28:30|107.63|105.23|107.74|105.34|107.74|105.34|107.58|105.18|0
1651652920000|2022-05-04 08:28:40|107.85|105.45|107.85|105.45|107.85|105.45|107.85|105.45|0
1651652940000|2022-05-04 08:29:00|107.96|105.56|107.96|105.56|107.96|105.56|107.96|105.56|0
1651652950000|2022-05-04 08:29:10|107.9|105.5|107.85|105.45|107.9|105.5|107.85|105.45|0
1651652970000|2022-05-04 08:29:30|108.29|105.89|108.4|106|108.4|106|108.29|105.89|0
1651652980000|2022-05-04 08:29:40|108.51|106.11|108.51|106.11|108.51|106.11|108.51|106.11|0
1651652990000|2022-05-04 08:29:50|108.62|106.22|108.62|106.22|108.73|106.33|108.62|106.22|0
1651653000000|2022-05-04 08:30:00|108.73|106.33|108.73|106.33|108.73|106.33|108.73|106.33|0
1651653010000|2022-05-04 08:30:10|108.67|106.27|108.45|106.05|108.73|106.33|108.45|106.05|0
1651653020000|2022-05-04 08:30:20|108.51|106.11|108.4|106|108.51|106.11|108.4|106|0
1651653030000|2022-05-04 08:30:30|108.29|105.89|108.29|105.89|108.29|105.89|108.29|105.89|0
1651653050000|2022-05-04 08:30:50|108.18|105.78|108.18|105.78|108.18|105.78|108.18|105.78|0
1651653060000|2022-05-04 08:31:00|107.96|105.56|107.96|105.56|108.18|105.78|107.96|105.56|0
1651653070000|2022-05-04 08:31:10|107.85|105.45|107.85|105.45|107.9|105.5|107.85|105.45|0
1651653080000|2022-05-04 08:31:20|107.9|105.5|107.96|105.56|107.96|105.56|107.9|105.5|0
1651653090000|2022-05-04 08:31:30|107.9|105.5|107.74|105.34|107.96|105.56|107.74|105.34|0
1651653100000|2022-05-04 08:31:40|107.85|105.45|107.52|105.12|107.85|105.45|107.52|105.12|0
1651653110000|2022-05-04 08:31:50|107.63|105.23|107.68|105.28|107.68|105.28|107.63|105.23|0
1651653120000|2022-05-04 08:32:00|107.74|105.34|107.96|105.56|107.96|105.56|107.63|105.23|0
1651653130000|2022-05-04 08:32:10|107.9|105.5|107.96|105.56|107.96|105.56|107.9|105.5|0
1651653140000|2022-05-04 08:32:20|107.9|105.5|107.96|105.56|107.96|105.56|107.85|105.45|0
1651653150000|2022-05-04 08:32:30|108.07|105.67|108.01|105.61|108.28|105.88|108.01|105.61|0
1651653160000|2022-05-04 08:32:40|107.85|105.45|108.07|105.67|108.07|105.67|107.74|105.34|0
1651653170000|2022-05-04 08:32:50|107.96|105.56|108.12|105.72|108.12|105.72|107.96|105.56|0
1651653180000|2022-05-04 08:33:00|108.07|105.67|108.17|105.77|108.23|105.83|108.07|105.67|0
1651653190000|2022-05-04 08:33:10|108.12|105.72|107.96|105.56|108.12|105.72|107.96|105.56|0
1651653200000|2022-05-04 08:33:20|107.85|105.45|107.74|105.34|107.85|105.45|107.74|105.34|0
1651653210000|2022-05-04 08:33:30|107.68|105.28|107.63|105.23|107.68|105.28|107.63|105.23|0
1651653220000|2022-05-04 08:33:40|107.41|105.01|107.19|104.79|107.41|105.01|107.19|104.79|0
1651653230000|2022-05-04 08:33:50|107.14|104.74|107.14|104.74|107.14|104.74|107.14|104.74|0
1651653240000|2022-05-04 08:34:00|107.08|104.68|107.14|104.74|107.14|104.74|107.08|104.68|0
1651653250000|2022-05-04 08:34:10|107.3|104.9|107.35|104.95|107.35|104.95|107.3|104.9|0
1651653260000|2022-05-04 08:34:20|107.3|104.9|107.41|105.01|107.41|105.01|107.3|104.9|0
1651653270000|2022-05-04 08:34:30|107.52|105.12|107.46|105.06|107.52|105.12|107.41|105.01|0
1651653280000|2022-05-04 08:34:40|107.41|105.01|107.46|105.06|107.46|105.06|107.41|105.01|0
1651653290000|2022-05-04 08:34:50|107.52|105.12|107.79|105.39|107.79|105.39|107.52|105.12|0
1651653300000|2022-05-04 08:35:00|107.74|105.34|107.74|105.34|107.74|105.34|107.63|105.23|0
1651653310000|2022-05-04 08:35:10|107.68|105.28|107.63|105.23|107.68|105.28|107.63|105.23|0
1651653320000|2022-05-04 08:35:20|107.68|105.28|107.74|105.34|107.74|105.34|107.68|105.28|0
1651653330000|2022-05-04 08:35:30|107.63|105.23|107.52|105.12|107.63|105.23|107.52|105.12|0
1651653340000|2022-05-04 08:35:40|107.57|105.17|107.3|104.9|107.57|105.17|107.3|104.9|0
1651653350000|2022-05-04 08:35:50|107.52|105.12|107.52|105.12|107.52|105.12|107.52|105.12|0
1651653360000|2022-05-04 08:36:00|107.57|105.17|107.57|105.17|107.57|105.17|107.52|105.12|0
1651653370000|2022-05-04 08:36:10|107.63|105.23|107.57|105.17|107.73|105.33|107.57|105.17|0
1651653380000|2022-05-04 08:36:20|107.41|105.01|107.41|105.01|107.41|105.01|107.3|104.9|0
1651653390000|2022-05-04 08:36:30|107.35|104.95|107.3|104.9|107.35|104.95|107.3|104.9|0
1651653400000|2022-05-04 08:36:40|107.24|104.84|107.24|104.84|107.24|104.84|107.24|104.84|0
1651653410000|2022-05-04 08:36:50|107.19|104.79|107.19|104.79|107.19|104.79|107.13|104.73|0
1651653420000|2022-05-04 08:37:00|107.24|104.84|107.24|104.84|107.3|104.9|107.24|104.84|0
1651653430000|2022-05-04 08:37:10|107.19|104.79|107.3|104.9|107.3|104.9|107.19|104.79|0
1651653440000|2022-05-04 08:37:20|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1651653450000|2022-05-04 08:37:30|107.51|105.11|107.62|105.22|107.62|105.22|107.51|105.11|0
1651653460000|2022-05-04 08:37:40|107.57|105.17|107.62|105.22|107.62|105.22|107.57|105.17|0
1651653480000|2022-05-04 08:38:00|107.68|105.28|107.78|105.38|107.78|105.38|107.68|105.28|0
1651653490000|2022-05-04 08:38:10|107.84|105.44|107.89|105.49|107.95|105.55|107.84|105.44|0
1651653500000|2022-05-04 08:38:20|107.95|105.55|107.84|105.44|107.95|105.55|107.73|105.33|0
1651653510000|2022-05-04 08:38:30|107.73|105.33|107.89|105.49|107.95|105.55|107.73|105.33|0
1651653520000|2022-05-04 08:38:40|107.84|105.44|107.51|105.11|107.84|105.44|107.51|105.11|0
1651653530000|2022-05-04 08:38:50|107.4|105|107.3|104.9|107.4|105|107.3|104.9|0
1651653540000|2022-05-04 08:39:00|107.24|104.84|107.57|105.17|107.57|105.17|107.24|104.84|0
1651653550000|2022-05-04 08:39:10|107.51|105.11|107.51|105.11|107.51|105.11|107.46|105.06|0
1651653560000|2022-05-04 08:39:20|107.57|105.17|107.78|105.38|107.78|105.38|107.57|105.17|0
1651653570000|2022-05-04 08:39:30|107.73|105.33|107.73|105.33|107.73|105.33|107.67|105.27|0
1651653580000|2022-05-04 08:39:40|107.67|105.27|107.73|105.33|107.73|105.33|107.67|105.27|0
1651653590000|2022-05-04 08:39:50|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1651653600000|2022-05-04 08:40:00|107.73|105.33|107.78|105.38|107.78|105.38|107.73|105.33|0
1651653610000|2022-05-04 08:40:10|107.84|105.44|107.84|105.44|107.84|105.44|107.78|105.38|0
1651653620000|2022-05-04 08:40:20|107.73|105.33|107.56|105.16|107.73|105.33|107.51|105.11|0
1651653630000|2022-05-04 08:40:30|107.62|105.22|107.56|105.16|107.73|105.33|107.56|105.16|0
1651653640000|2022-05-04 08:40:40|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1651653650000|2022-05-04 08:40:50|107.73|105.33|107.78|105.38|107.95|105.55|107.73|105.33|0
1651653660000|2022-05-04 08:41:00|107.73|105.33|107.73|105.33|107.73|105.33|107.62|105.22|0
1651653670000|2022-05-04 08:41:10|107.62|105.22|107.73|105.33|107.73|105.33|107.62|105.22|0
1651653680000|2022-05-04 08:41:20|107.62|105.22|107.51|105.11|107.62|105.22|107.51|105.11|0
1651653690000|2022-05-04 08:41:30|107.56|105.16|107.56|105.16|107.56|105.16|107.56|105.16|0
1651653700000|2022-05-04 08:41:40|107.45|105.05|107.56|105.16|107.62|105.22|107.45|105.05|0
1651653710000|2022-05-04 08:41:50|107.51|105.11|107.51|105.11|107.73|105.33|107.51|105.11|0
1651653720000|2022-05-04 08:42:00|107.4|105|107.4|105|107.51|105.11|107.4|105|0
1651653730000|2022-05-04 08:42:10|107.34|104.94|107.4|105|107.4|105|107.34|104.94|0
1651653740000|2022-05-04 08:42:20|107.29|104.89|107.29|104.89|107.29|104.89|107.29|104.89|0
1651653750000|2022-05-04 08:42:30|107.4|105|107.4|105|107.4|105|107.34|104.94|0
1651653760000|2022-05-04 08:42:40|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1651653770000|2022-05-04 08:42:50|107.62|105.22|107.51|105.11|107.62|105.22|107.51|105.11|0
1651653780000|2022-05-04 08:43:00|107.4|105|107.4|105|107.45|105.05|107.4|105|0
1651653800000|2022-05-04 08:43:20|107.29|104.89|107.29|104.89|107.29|104.89|107.29|104.89|0
1651653810000|2022-05-04 08:43:30|107.18|104.78|107.18|104.78|107.18|104.78|107.18|104.78|0
1651653820000|2022-05-04 08:43:40|107.29|104.89|107.29|104.89|107.29|104.89|107.29|104.89|0
1651653830000|2022-05-04 08:43:50|107.4|105|107.29|104.89|107.4|105|107.29|104.89|0
1651653840000|2022-05-04 08:44:00|107.4|105|107.51|105.11|107.51|105.11|107.4|105|0
1651653850000|2022-05-04 08:44:10|107.45|105.05|107.45|105.05|107.45|105.05|107.45|105.05|0
1651653860000|2022-05-04 08:44:20|107.56|105.16|107.45|105.05|107.56|105.16|107.45|105.05|0
1651653870000|2022-05-04 08:44:30|107.4|105|107.4|105|107.45|105.05|107.4|105|0
1651653880000|2022-05-04 08:44:40|107.45|105.05|107.51|105.11|107.51|105.11|107.45|105.05|0
1651653890000|2022-05-04 08:44:50|107.73|105.33|107.83|105.43|107.83|105.43|107.73|105.33|0
1651653900000|2022-05-04 08:45:00|107.72|105.32|107.62|105.22|107.72|105.32|107.56|105.16|0
1651653910000|2022-05-04 08:45:10|107.67|105.27|107.67|105.27|107.67|105.27|107.51|105.11|0
1651653920000|2022-05-04 08:45:20|107.72|105.32|107.67|105.27|107.72|105.32|107.67|105.27|0
1651653930000|2022-05-04 08:45:30|107.62|105.22|107.51|105.11|107.62|105.22|107.45|105.05|0
1651653940000|2022-05-04 08:45:40|107.56|105.16|107.51|105.11|107.56|105.16|107.51|105.11|0
1651653950000|2022-05-04 08:45:50|107.4|105|107.4|105|107.45|105.05|107.4|105|0
1651653960000|2022-05-04 08:46:00|107.67|105.27|107.51|105.11|107.67|105.27|107.51|105.11|0
1651653970000|2022-05-04 08:46:10|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1651653980000|2022-05-04 08:46:20|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1651653990000|2022-05-04 08:46:30|107.88|105.48|107.83|105.43|107.88|105.48|107.83|105.43|0
1651654000000|2022-05-04 08:46:40|107.94|105.54|107.83|105.43|107.94|105.54|107.83|105.43|0
1651654010000|2022-05-04 08:46:50|107.94|105.54|107.94|105.54|107.94|105.54|107.94|105.54|0
1651654020000|2022-05-04 08:47:00|107.88|105.48|107.94|105.54|107.94|105.54|107.88|105.48|0
1651654030000|2022-05-04 08:47:10|107.99|105.59|107.99|105.59|107.99|105.59|107.94|105.54|0
1651654040000|2022-05-04 08:47:20|107.94|105.54|108.38|105.98|108.38|105.98|107.94|105.54|0
1651654050000|2022-05-04 08:47:30|108.49|106.09|108.49|106.09|108.49|106.09|108.49|106.09|0
1651654060000|2022-05-04 08:47:40|108.38|105.98|108.21|105.81|108.38|105.98|108.21|105.81|0
1651654070000|2022-05-04 08:47:50|108.27|105.87|108.49|106.09|108.49|106.09|108.27|105.87|0
1651654080000|2022-05-04 08:48:00|108.71|106.31|108.43|106.03|108.71|106.31|108.43|106.03|0
1651654090000|2022-05-04 08:48:10|108.38|105.98|108.38|105.98|108.38|105.98|108.38|105.98|0
1651654100000|2022-05-04 08:48:20|108.43|106.03|108.38|105.98|108.49|106.09|108.38|105.98|0
1651654110000|2022-05-04 08:48:30|108.43|106.03|108.49|106.09|108.49|106.09|108.43|106.03|0
1651654120000|2022-05-04 08:48:40|108.38|105.98|108.49|106.09|108.49|106.09|108.38|105.98|0
1651654130000|2022-05-04 08:48:50|108.43|106.03|108.32|105.92|108.43|106.03|108.32|105.92|0
1651654140000|2022-05-04 08:49:00|108.27|105.87|108.16|105.76|108.27|105.87|108.16|105.76|0
1651654150000|2022-05-04 08:49:10|108.27|105.87|108.27|105.87|108.27|105.87|108.27|105.87|0
1651654160000|2022-05-04 08:49:20|108.21|105.81|108.49|106.09|108.6|106.2|108.21|105.81|0
1651654170000|2022-05-04 08:49:30|108.6|106.2|108.38|105.98|108.6|106.2|108.38|105.98|0
1651654180000|2022-05-04 08:49:40|108.27|105.87|108.38|105.98|108.38|105.98|108.27|105.87|0
1651654190000|2022-05-04 08:49:50|108.43|106.03|108.27|105.87|108.43|106.03|108.27|105.87|0
1651654200000|2022-05-04 08:50:00|108.32|105.92|108.32|105.92|108.32|105.92|108.32|105.92|0
1651654210000|2022-05-04 08:50:10|108.38|105.98|108.49|106.09|108.49|106.09|108.38|105.98|0
1651654220000|2022-05-04 08:50:20|108.59|106.19|108.65|106.25|108.65|106.25|108.59|106.19|0
1651654230000|2022-05-04 08:50:30|108.59|106.19|108.48|106.08|108.59|106.19|108.48|106.08|0
1651654240000|2022-05-04 08:50:40|108.43|106.03|108.59|106.19|108.59|106.19|108.43|106.03|0
1651654250000|2022-05-04 08:50:50|108.54|106.14|108.54|106.14|108.59|106.19|108.54|106.14|0
1651654260000|2022-05-04 08:51:00|108.48|106.08|108.27|105.87|108.48|106.08|108.27|105.87|0
1651654270000|2022-05-04 08:51:10|108.16|105.76|108.37|105.97|108.37|105.97|108.16|105.76|0
1651654280000|2022-05-04 08:51:20|108.26|105.86|108.37|105.97|108.37|105.97|108.26|105.86|0
1651654290000|2022-05-04 08:51:30|108.48|106.08|108.32|105.92|108.48|106.08|108.32|105.92|0
1651654300000|2022-05-04 08:51:40|108.37|105.97|108.32|105.92|108.37|105.97|108.26|105.86|0
1651654310000|2022-05-04 08:51:50|108.37|105.97|108.43|106.03|108.43|106.03|108.37|105.97|0
1651654320000|2022-05-04 08:52:00|108.37|105.97|108.54|106.14|108.59|106.19|108.37|105.97|0
1651654330000|2022-05-04 08:52:10|108.43|106.03|108.48|106.08|108.48|106.08|108.43|106.03|0
1651654350000|2022-05-04 08:52:30|108.54|106.14|108.48|106.08|108.54|106.14|108.48|106.08|0
1651654360000|2022-05-04 08:52:40|108.43|106.03|108.48|106.08|108.48|106.08|108.43|106.03|0
1651654370000|2022-05-04 08:52:50|108.59|106.19|108.48|106.08|108.59|106.19|108.48|106.08|0
1651654380000|2022-05-04 08:53:00|108.37|105.97|108.15|105.75|108.37|105.97|108.15|105.75|0
1651654390000|2022-05-04 08:53:10|108.26|105.86|107.99|105.59|108.26|105.86|107.99|105.59|0
1651654400000|2022-05-04 08:53:20|107.93|105.53|108.04|105.64|108.04|105.64|107.93|105.53|0
1651654410000|2022-05-04 08:53:30|107.93|105.53|108.04|105.64|108.04|105.64|107.93|105.53|0
1651654420000|2022-05-04 08:53:40|107.93|105.53|107.82|105.42|107.93|105.53|107.82|105.42|0
1651654430000|2022-05-04 08:53:50|108.04|105.64|108.15|105.75|108.15|105.75|108.04|105.64|0
1651654440000|2022-05-04 08:54:00|108.1|105.7|107.99|105.59|108.1|105.7|107.99|105.59|0
1651654450000|2022-05-04 08:54:10|108.04|105.64|108.26|105.86|108.26|105.86|108.04|105.64|0
1651654460000|2022-05-04 08:54:20|108.37|105.97|108.37|105.97|108.37|105.97|108.37|105.97|0
1651654470000|2022-05-04 08:54:30|108.42|106.02|108.26|105.86|108.42|106.02|108.26|105.86|0
1651654480000|2022-05-04 08:54:40|108.31|105.91|108.09|105.69|108.31|105.91|108.04|105.64|0
1651654490000|2022-05-04 08:54:50|108.15|105.75|108.15|105.75|108.15|105.75|108.15|105.75|0
1651654500000|2022-05-04 08:55:00|108.2|105.8|108.15|105.75|108.2|105.8|108.15|105.75|0
1651654510000|2022-05-04 08:55:10|108.04|105.64|108.15|105.75|108.15|105.75|108.04|105.64|0
1651654520000|2022-05-04 08:55:20|108.2|105.8|108.37|105.97|108.37|105.97|108.15|105.75|0
1651654540000|2022-05-04 08:55:40|108.31|105.91|108.15|105.75|108.31|105.91|108.15|105.75|0
1651654550000|2022-05-04 08:55:50|108.2|105.8|108.15|105.75|108.2|105.8|108.15|105.75|0
1651654560000|2022-05-04 08:56:00|108.26|105.86|108.26|105.86|108.26|105.86|108.26|105.86|0
1651654580000|2022-05-04 08:56:20|108.15|105.75|108.2|105.8|108.26|105.86|108.15|105.75|0
1651654590000|2022-05-04 08:56:30|108.37|105.97|108.26|105.86|108.37|105.97|108.26|105.86|0
1651654600000|2022-05-04 08:56:40|108.48|106.08|108.59|106.19|108.59|106.19|108.48|106.08|0
1651654610000|2022-05-04 08:56:50|108.48|106.08|108.48|106.08|108.48|106.08|108.48|106.08|0
1651654620000|2022-05-04 08:57:00|108.59|106.19|108.7|106.3|108.7|106.3|108.59|106.19|0
1651654630000|2022-05-04 08:57:10|108.75|106.35|108.59|106.19|108.75|106.35|108.59|106.19|0
1651654640000|2022-05-04 08:57:20|108.48|106.08|108.31|105.91|108.48|106.08|108.31|105.91|0
1651654650000|2022-05-04 08:57:30|108.37|105.97|108.37|105.97|108.37|105.97|108.37|105.97|0
1651654660000|2022-05-04 08:57:40|108.59|106.19|108.59|106.19|108.59|106.19|108.59|106.19|0
1651654670000|2022-05-04 08:57:50|108.7|106.3|108.7|106.3|108.7|106.3|108.7|106.3|0
1651654680000|2022-05-04 08:58:00|108.59|106.19|108.64|106.24|108.64|106.24|108.59|106.19|0
1651654690000|2022-05-04 08:58:10|108.59|106.19|108.59|106.19|108.59|106.19|108.59|106.19|0
1651654700000|2022-05-04 08:58:20|108.53|106.13|108.37|105.97|108.53|106.13|108.37|105.97|0
1651654710000|2022-05-04 08:58:30|108.42|106.02|108.26|105.86|108.42|106.02|108.26|105.86|0
1651654730000|2022-05-04 08:58:50|108.2|105.8|108.2|105.8|108.2|105.8|108.2|105.8|0
1651654740000|2022-05-04 08:59:00|108.15|105.75|108.09|105.69|108.15|105.75|108.09|105.69|0
1651654750000|2022-05-04 08:59:10|108.04|105.64|108.09|105.69|108.09|105.69|108.04|105.64|0
1651654760000|2022-05-04 08:59:20|108.15|105.75|108.09|105.69|108.15|105.75|108.09|105.69|0
1651654770000|2022-05-04 08:59:30|108.04|105.64|107.82|105.42|108.04|105.64|107.82|105.42|0
1651654780000|2022-05-04 08:59:40|107.87|105.47|107.87|105.47|107.93|105.53|107.87|105.47|0
1651654790000|2022-05-04 08:59:50|107.93|105.53|108.04|105.64|108.04|105.64|107.93|105.53|0
1651654800000|2022-05-04 09:00:00|107.93|105.53|107.93|105.53|107.93|105.53|107.82|105.42|0
1651654820000|2022-05-04 09:00:20|108.04|105.64|107.93|105.53|108.04|105.64|107.93|105.53|0
1651654840000|2022-05-04 09:00:40|107.82|105.42|107.82|105.42|107.82|105.42|107.82|105.42|0
1651654850000|2022-05-04 09:00:50|107.71|105.31|107.82|105.42|107.82|105.42|107.71|105.31|0
1651654870000|2022-05-04 09:01:10|107.6|105.2|107.49|105.09|107.6|105.2|107.49|105.09|0
1651654880000|2022-05-04 09:01:20|107.6|105.2|107.6|105.2|107.6|105.2|107.6|105.2|0
1651654900000|2022-05-04 09:01:40|107.71|105.31|107.71|105.31|107.76|105.36|107.71|105.31|0
1651654910000|2022-05-04 09:01:50|107.82|105.42|107.82|105.42|107.82|105.42|107.82|105.42|0
1651654920000|2022-05-04 09:02:00|107.76|105.36|107.6|105.2|107.76|105.36|107.6|105.2|0
1651654930000|2022-05-04 09:02:10|107.76|105.36|107.92|105.52|107.93|105.53|107.76|105.36|0
1651654940000|2022-05-04 09:02:20|107.82|105.42|107.82|105.42|107.92|105.52|107.82|105.42|0
1651654950000|2022-05-04 09:02:30|107.6|105.2|107.1|104.7|107.71|105.31|107.1|104.7|0
1651654960000|2022-05-04 09:02:40|107.38|104.98|106.94|104.54|107.38|104.98|106.94|104.54|0
1651654970000|2022-05-04 09:02:50|107.05|104.65|106.94|104.54|107.05|104.65|106.94|104.54|0
1651654980000|2022-05-04 09:03:00|106.89|104.49|107.05|104.65|107.05|104.65|106.83|104.43|0
1651654990000|2022-05-04 09:03:10|106.83|104.43|106.62|104.22|106.89|104.49|106.62|104.22|0
1651655000000|2022-05-04 09:03:20|106.73|104.33|106.67|104.27|106.73|104.33|106.62|104.22|0
1651655010000|2022-05-04 09:03:30|106.62|104.22|106.73|104.33|106.73|104.33|106.62|104.22|0
1651655020000|2022-05-04 09:03:40|106.62|104.22|106.62|104.22|106.62|104.22|106.62|104.22|0
1651655030000|2022-05-04 09:03:50|106.73|104.33|106.83|104.43|106.83|104.43|106.73|104.33|0
1651655040000|2022-05-04 09:04:00|106.73|104.33|106.78|104.38|106.78|104.38|106.67|104.27|0
1651655050000|2022-05-04 09:04:10|106.73|104.33|106.4|104|106.73|104.33|106.4|104|0
1651655060000|2022-05-04 09:04:20|106.29|103.89|106.29|103.89|106.4|104|106.29|103.89|0
1651655070000|2022-05-04 09:04:30|106.18|103.78|105.97|103.57|106.18|103.78|105.97|103.57|0
1651655080000|2022-05-04 09:04:40|105.86|103.46|105.97|103.57|105.97|103.57|105.86|103.46|0
1651655090000|2022-05-04 09:04:50|106.02|103.62|106.18|103.78|106.18|103.78|106.02|103.62|0
1651655100000|2022-05-04 09:05:00|105.86|103.46|105.86|103.46|106.07|103.67|105.86|103.46|0
1651655110000|2022-05-04 09:05:10|105.97|103.57|105.86|103.46|105.97|103.57|105.86|103.46|0
1651655120000|2022-05-04 09:05:20|105.97|103.57|106.07|103.67|106.07|103.67|105.97|103.57|0
1651655130000|2022-05-04 09:05:30|105.91|103.51|106.18|103.78|106.18|103.78|105.91|103.51|0
1651655140000|2022-05-04 09:05:40|106.29|103.89|106.62|104.22|106.62|104.22|106.29|103.89|0
1651655150000|2022-05-04 09:05:50|106.51|104.11|106.4|104|106.51|104.11|106.4|104|0
1651655160000|2022-05-04 09:06:00|106.51|104.11|106.45|104.05|106.51|104.11|106.45|104.05|0
1651655170000|2022-05-04 09:06:10|106.51|104.11|106.45|104.05|106.51|104.11|106.45|104.05|0
1651655180000|2022-05-04 09:06:20|106.4|104|106.61|104.21|106.61|104.21|106.4|104|0
1651655190000|2022-05-04 09:06:30|106.51|104.11|106.56|104.16|106.61|104.21|106.51|104.11|0
1651655200000|2022-05-04 09:06:40|106.51|104.11|106.4|104|106.51|104.11|106.4|104|0
1651655210000|2022-05-04 09:06:50|106.51|104.11|106.51|104.11|106.61|104.21|106.45|104.05|0
1651655220000|2022-05-04 09:07:00|106.56|104.16|106.61|104.21|106.61|104.21|106.51|104.11|0
1651655230000|2022-05-04 09:07:10|106.4|104|106.23|103.83|106.4|104|106.23|103.83|0
1651655240000|2022-05-04 09:07:20|106.18|103.78|105.96|103.56|106.18|103.78|105.96|103.56|0
1651655260000|2022-05-04 09:07:40|105.91|103.51|106.07|103.67|106.07|103.67|105.91|103.51|0
1651655280000|2022-05-04 09:08:00|106.18|103.78|106.23|103.83|106.23|103.83|106.18|103.78|0
1651655290000|2022-05-04 09:08:10|106.18|103.78|105.86|103.46|106.18|103.78|105.75|103.35|0
1651655300000|2022-05-04 09:08:20|105.75|103.35|105.8|103.4|105.8|103.4|105.75|103.35|0
1651655310000|2022-05-04 09:08:30|105.91|103.51|105.96|103.56|105.96|103.56|105.91|103.51|0
1651655320000|2022-05-04 09:08:40|106.07|103.67|106.29|103.89|106.29|103.89|106.07|103.67|0
1651655330000|2022-05-04 09:08:50|106.18|103.78|106.29|103.89|106.29|103.89|106.18|103.78|0
1651655340000|2022-05-04 09:09:00|106.18|103.78|106.29|103.89|106.39|103.99|106.18|103.78|0
1651655350000|2022-05-04 09:09:10|106.34|103.94|106.34|103.94|106.34|103.94|106.34|103.94|0
1651655360000|2022-05-04 09:09:20|106.29|103.89|106.07|103.67|106.29|103.89|106.07|103.67|0
1651655370000|2022-05-04 09:09:30|106.18|103.78|106.18|103.78|106.18|103.78|106.18|103.78|0
1651655380000|2022-05-04 09:09:40|106.23|103.83|106.12|103.72|106.23|103.83|106.12|103.72|0
1651655390000|2022-05-04 09:09:50|106.07|103.67|106.12|103.72|106.12|103.72|106.07|103.67|0
1651655400000|2022-05-04 09:10:00|106.18|103.78|106.01|103.61|106.18|103.78|106.01|103.61|0
1651655410000|2022-05-04 09:10:10|105.96|103.56|105.9|103.5|105.96|103.56|105.9|103.5|0
1651655420000|2022-05-04 09:10:20|105.85|103.45|106.01|103.61|106.01|103.61|105.85|103.45|0
1651655430000|2022-05-04 09:10:30|105.96|103.56|105.9|103.5|105.96|103.56|105.9|103.5|0
1651655440000|2022-05-04 09:10:40|105.85|103.45|105.9|103.5|105.9|103.5|105.85|103.45|0
1651655450000|2022-05-04 09:10:50|105.85|103.45|105.85|103.45|105.85|103.45|105.74|103.34|0
1651655460000|2022-05-04 09:11:00|105.74|103.34|105.96|103.56|105.96|103.56|105.74|103.34|0
1651655470000|2022-05-04 09:11:10|106.07|103.67|106.01|103.61|106.07|103.67|106.01|103.61|0
1651655480000|2022-05-04 09:11:20|106.07|103.67|105.9|103.5|106.07|103.67|105.85|103.45|0
1651655490000|2022-05-04 09:11:30|105.85|103.45|105.85|103.45|105.85|103.45|105.85|103.45|0
1651655500000|2022-05-04 09:11:40|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1651655510000|2022-05-04 09:11:50|106.01|103.61|106.23|103.83|106.23|103.83|106.01|103.61|0
1651655520000|2022-05-04 09:12:00|106.28|103.88|106.39|103.99|106.39|103.99|106.28|103.88|0
1651655540000|2022-05-04 09:12:20|106.44|104.04|106.61|104.21|106.66|104.26|106.44|104.04|0
1651655550000|2022-05-04 09:12:30|106.55|104.15|106.61|104.21|106.61|104.21|106.5|104.1|0
1651655560000|2022-05-04 09:12:40|106.66|104.26|106.66|104.26|106.82|104.42|106.61|104.21|0
1651655570000|2022-05-04 09:12:50|106.82|104.42|106.82|104.42|106.93|104.53|106.82|104.42|0
1651655580000|2022-05-04 09:13:00|106.72|104.32|106.61|104.21|106.72|104.32|106.61|104.21|0
1651655590000|2022-05-04 09:13:10|106.72|104.32|106.72|104.32|106.72|104.32|106.66|104.26|0
1651655600000|2022-05-04 09:13:20|106.77|104.37|106.72|104.32|106.77|104.37|106.72|104.32|0
1651655620000|2022-05-04 09:13:40|106.55|104.15|106.5|104.1|106.55|104.15|106.44|104.04|0
1651655630000|2022-05-04 09:13:50|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1651655640000|2022-05-04 09:14:00|106.77|104.37|106.82|104.42|106.82|104.42|106.77|104.37|0
1651655650000|2022-05-04 09:14:10|106.66|104.26|106.77|104.37|106.77|104.37|106.66|104.26|0
1651655660000|2022-05-04 09:14:20|106.82|104.42|106.82|104.42|106.82|104.42|106.82|104.42|0
1651655670000|2022-05-04 09:14:30|106.93|104.53|106.93|104.53|106.93|104.53|106.93|104.53|0
1651655680000|2022-05-04 09:14:40|107.04|104.64|107.04|104.64|107.04|104.64|106.93|104.53|0
1651655690000|2022-05-04 09:14:50|107.15|104.75|107.15|104.75|107.15|104.75|107.15|104.75|0
1651655710000|2022-05-04 09:15:10|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651655720000|2022-05-04 09:15:20|107.09|104.69|107.04|104.64|107.09|104.69|107.04|104.64|0
1651655730000|2022-05-04 09:15:30|107.09|104.69|107.15|104.75|107.15|104.75|107.09|104.69|0
1651655740000|2022-05-04 09:15:40|107.26|104.86|107.26|104.86|107.26|104.86|107.26|104.86|0
1651655750000|2022-05-04 09:15:50|107.15|104.75|107.15|104.75|107.15|104.75|107.15|104.75|0
1651655760000|2022-05-04 09:16:00|107.2|104.8|107.26|104.86|107.26|104.86|107.2|104.8|0
1651655770000|2022-05-04 09:16:10|107.2|104.8|107.2|104.8|107.26|104.86|107.15|104.75|0
1651655780000|2022-05-04 09:16:20|107.26|104.86|107.04|104.64|107.26|104.86|107.04|104.64|0
1651655790000|2022-05-04 09:16:30|107.09|104.69|107.09|104.69|107.09|104.69|107.09|104.69|0
1651655800000|2022-05-04 09:16:40|107.04|104.64|106.93|104.53|107.04|104.64|106.93|104.53|0
1651655810000|2022-05-04 09:16:50|106.98|104.58|107.15|104.75|107.15|104.75|106.93|104.53|0
1651655820000|2022-05-04 09:17:00|107.09|104.69|107.04|104.64|107.09|104.69|107.04|104.64|0
1651655830000|2022-05-04 09:17:10|107.15|104.75|107.15|104.75|107.15|104.75|107.15|104.75|0
1651655840000|2022-05-04 09:17:20|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651655850000|2022-05-04 09:17:30|106.82|104.42|106.82|104.42|106.82|104.42|106.82|104.42|0
1651655860000|2022-05-04 09:17:40|106.93|104.53|106.76|104.36|106.93|104.53|106.76|104.36|0
1651655870000|2022-05-04 09:17:50|106.82|104.42|106.82|104.42|106.82|104.42|106.82|104.42|0
1651655880000|2022-05-04 09:18:00|106.71|104.31|106.76|104.36|106.82|104.42|106.71|104.31|0
1651655890000|2022-05-04 09:18:10|106.82|104.42|106.93|104.53|106.93|104.53|106.82|104.42|0
1651655910000|2022-05-04 09:18:30|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651655920000|2022-05-04 09:18:40|106.93|104.53|106.98|104.58|107.04|104.64|106.93|104.53|0
1651655930000|2022-05-04 09:18:50|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651655940000|2022-05-04 09:19:00|106.93|104.53|107.04|104.64|107.04|104.64|106.93|104.53|0
1651655950000|2022-05-04 09:19:10|106.93|104.53|106.82|104.42|106.98|104.58|106.82|104.42|0
1651655960000|2022-05-04 09:19:20|106.93|104.53|106.82|104.42|106.93|104.53|106.82|104.42|0
1651655970000|2022-05-04 09:19:30|106.87|104.47|106.93|104.53|106.93|104.53|106.87|104.47|0
1651655980000|2022-05-04 09:19:40|106.87|104.47|106.93|104.53|106.93|104.53|106.82|104.42|0
1651655990000|2022-05-04 09:19:50|106.82|104.42|106.6|104.2|106.82|104.42|106.6|104.2|0
1651656000000|2022-05-04 09:20:00|106.71|104.31|106.65|104.25|106.76|104.36|106.65|104.25|0
1651656010000|2022-05-04 09:20:10|106.71|104.31|106.49|104.09|106.71|104.31|106.49|104.09|0
1651656020000|2022-05-04 09:20:20|106.6|104.2|106.43|104.03|106.6|104.2|106.38|103.98|0
1651656030000|2022-05-04 09:20:30|106.49|104.09|106.54|104.14|106.54|104.14|106.49|104.09|0
1651656040000|2022-05-04 09:20:40|106.49|104.09|106.33|103.93|106.49|104.09|106.27|103.87|0
1651656050000|2022-05-04 09:20:50|106.27|103.87|106.27|103.87|106.27|103.87|106.27|103.87|0
1651656060000|2022-05-04 09:21:00|106.06|103.66|105.95|103.55|106.17|103.77|105.95|103.55|0
1651656070000|2022-05-04 09:21:10|106.06|103.66|105.95|103.55|106.06|103.66|105.95|103.55|0
1651656080000|2022-05-04 09:21:20|106|103.6|106|103.6|106|103.6|105.84|103.44|0
1651656090000|2022-05-04 09:21:30|106.06|103.66|105.95|103.55|106.06|103.66|105.95|103.55|0
1651656100000|2022-05-04 09:21:40|105.89|103.49|105.95|103.55|106|103.6|105.89|103.49|0
1651656110000|2022-05-04 09:21:50|106.16|103.76|106.06|103.66|106.16|103.76|106.06|103.66|0
1651656120000|2022-05-04 09:22:00|106.11|103.71|106.06|103.66|106.11|103.71|106.06|103.66|0
1651656130000|2022-05-04 09:22:10|106.11|103.71|106.16|103.76|106.16|103.76|106.11|103.71|0
1651656140000|2022-05-04 09:22:20|106.27|103.87|106.16|103.76|106.27|103.87|106.16|103.76|0
1651656150000|2022-05-04 09:22:30|106.27|103.87|106.27|103.87|106.32|103.92|106.27|103.87|0
1651656160000|2022-05-04 09:22:40|106.54|104.14|106.32|103.92|106.54|104.14|106.27|103.87|0
1651656170000|2022-05-04 09:22:50|106.27|103.87|106.22|103.82|106.27|103.87|106.22|103.82|0
1651656180000|2022-05-04 09:23:00|106.11|103.71|106.16|103.76|106.16|103.76|106.11|103.71|0
1651656190000|2022-05-04 09:23:10|106.22|103.82|106.27|103.87|106.27|103.87|106.22|103.82|0
1651656210000|2022-05-04 09:23:30|106.16|103.76|106.32|103.92|106.32|103.92|106.16|103.76|0
1651656220000|2022-05-04 09:23:40|106.38|103.98|106.32|103.92|106.38|103.98|106.27|103.87|0
1651656230000|2022-05-04 09:23:50|106.38|103.98|106.27|103.87|106.38|103.98|106.27|103.87|0
1651656240000|2022-05-04 09:24:00|106.38|103.98|106.7|104.3|106.7|104.3|106.38|103.98|0
1651656250000|2022-05-04 09:24:10|106.92|104.52|106.76|104.36|106.92|104.52|106.76|104.36|0
1651656260000|2022-05-04 09:24:20|106.65|104.25|106.81|104.41|106.81|104.41|106.65|104.25|0
1651656270000|2022-05-04 09:24:30|106.92|104.52|106.81|104.41|106.92|104.52|106.81|104.41|0
1651656280000|2022-05-04 09:24:40|106.86|104.46|107.14|104.74|107.14|104.74|106.86|104.46|0
1651656290000|2022-05-04 09:24:50|107.25|104.85|107.14|104.74|107.25|104.85|107.14|104.74|0
1651656300000|2022-05-04 09:25:00|107.03|104.63|107.03|104.63|107.08|104.68|107.03|104.63|0
1651656310000|2022-05-04 09:25:10|107.08|104.68|107.14|104.74|107.14|104.74|107.03|104.63|0
1651656320000|2022-05-04 09:25:20|107.19|104.79|107.14|104.74|107.19|104.79|107.14|104.74|0
1651656330000|2022-05-04 09:25:30|107.19|104.79|107.19|104.79|107.19|104.79|107.19|104.79|0
1651656340000|2022-05-04 09:25:40|107.14|104.74|107.14|104.74|107.14|104.74|107.14|104.74|0
1651656350000|2022-05-04 09:25:50|107.03|104.63|107.03|104.63|107.03|104.63|106.97|104.57|0
1651656360000|2022-05-04 09:26:00|106.97|104.57|106.86|104.46|106.97|104.57|106.86|104.46|0
1651656370000|2022-05-04 09:26:10|106.92|104.52|106.92|104.52|107.03|104.63|106.92|104.52|0
1651656380000|2022-05-04 09:26:20|107.03|104.63|107.03|104.63|107.03|104.63|107.03|104.63|0
1651656390000|2022-05-04 09:26:30|106.97|104.57|107.03|104.63|107.03|104.63|106.97|104.57|0
1651656400000|2022-05-04 09:26:40|107.08|104.68|107.03|104.63|107.08|104.68|107.03|104.63|0
1651656410000|2022-05-04 09:26:50|106.97|104.57|106.92|104.52|106.97|104.57|106.92|104.52|0
1651656420000|2022-05-04 09:27:00|106.81|104.41|106.81|104.41|106.81|104.41|106.81|104.41|0
1651656430000|2022-05-04 09:27:10|106.92|104.52|106.97|104.57|106.97|104.57|106.92|104.52|0
1651656440000|2022-05-04 09:27:20|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1651656450000|2022-05-04 09:27:30|107.13|104.73|106.92|104.52|107.13|104.73|106.92|104.52|0
1651656460000|2022-05-04 09:27:40|107.03|104.63|107.24|104.84|107.24|104.84|107.03|104.63|0
1651656480000|2022-05-04 09:28:00|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1651656500000|2022-05-04 09:28:20|107.46|105.06|107.35|104.95|107.46|105.06|107.35|104.95|0
1651656510000|2022-05-04 09:28:30|107.24|104.84|107.24|104.84|107.24|104.84|107.24|104.84|0
1651656530000|2022-05-04 09:28:50|107.19|104.79|107.35|104.95|107.35|104.95|107.19|104.79|0
1651656540000|2022-05-04 09:29:00|107.57|105.17|107.68|105.28|107.73|105.33|107.57|105.17|0
1651656550000|2022-05-04 09:29:10|107.79|105.39|107.68|105.28|107.79|105.39|107.68|105.28|0
1651656560000|2022-05-04 09:29:20|107.79|105.39|107.73|105.33|107.79|105.39|107.68|105.28|0
1651656570000|2022-05-04 09:29:30|107.79|105.39|107.68|105.28|107.79|105.39|107.68|105.28|0
1651656590000|2022-05-04 09:29:50|107.62|105.22|107.73|105.33|107.73|105.33|107.62|105.22|0
1651656600000|2022-05-04 09:30:00|107.68|105.28|107.57|105.17|107.73|105.33|107.57|105.17|0
1651656610000|2022-05-04 09:30:10|107.51|105.11|107.51|105.11|107.51|105.11|107.51|105.11|0
1651656620000|2022-05-04 09:30:20|107.57|105.17|107.24|104.84|107.57|105.17|107.24|104.84|0
1651656630000|2022-05-04 09:30:30|107.35|104.95|107.35|104.95|107.35|104.95|107.24|104.84|0
1651656640000|2022-05-04 09:30:40|107.24|104.84|107.29|104.89|107.29|104.89|107.24|104.84|0
1651656650000|2022-05-04 09:30:50|107.35|104.95|107.46|105.06|107.46|105.06|107.35|104.95|0
1651656660000|2022-05-04 09:31:00|107.51|105.11|107.78|105.38|107.78|105.38|107.51|105.11|0
1651656670000|2022-05-04 09:31:10|107.73|105.33|108|105.6|108|105.6|107.73|105.33|0
1651656680000|2022-05-04 09:31:20|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1651656690000|2022-05-04 09:31:30|107.95|105.55|107.95|105.55|108|105.6|107.89|105.49|0
1651656700000|2022-05-04 09:31:40|108|105.6|108|105.6|108|105.6|107.95|105.55|0
1651656720000|2022-05-04 09:32:00|108.11|105.71|108|105.6|108.11|105.71|108|105.6|0
1651656730000|2022-05-04 09:32:10|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1651656740000|2022-05-04 09:32:20|107.95|105.55|107.89|105.49|107.95|105.55|107.89|105.49|0
1651656750000|2022-05-04 09:32:30|107.84|105.44|107.84|105.44|107.84|105.44|107.84|105.44|0
1651656760000|2022-05-04 09:32:40|107.78|105.38|107.78|105.38|107.78|105.38|107.73|105.33|0
1651656770000|2022-05-04 09:32:50|107.73|105.33|107.73|105.33|107.73|105.33|107.73|105.33|0
1651656780000|2022-05-04 09:33:00|107.67|105.27|107.67|105.27|107.67|105.27|107.56|105.16|0
1651656800000|2022-05-04 09:33:20|107.78|105.38|107.67|105.27|107.78|105.38|107.67|105.27|0
1651656830000|2022-05-04 09:33:50|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1651656840000|2022-05-04 09:34:00|107.56|105.16|107.56|105.16|107.62|105.22|107.56|105.16|0
1651656860000|2022-05-04 09:34:20|107.45|105.05|107.45|105.05|107.51|105.11|107.4|105|0
1651656870000|2022-05-04 09:34:30|107.56|105.16|107.67|105.27|107.67|105.27|107.56|105.16|0
1651656880000|2022-05-04 09:34:40|107.78|105.38|108.11|105.71|108.11|105.71|107.78|105.38|0
1651656890000|2022-05-04 09:34:50|108.22|105.82|108.22|105.82|108.22|105.82|108.11|105.71|0
1651656900000|2022-05-04 09:35:00|108.11|105.71|108|105.6|108.11|105.71|108|105.6|0
1651656910000|2022-05-04 09:35:10|107.89|105.49|107.78|105.38|107.89|105.49|107.78|105.38|0
1651656920000|2022-05-04 09:35:20|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1651656950000|2022-05-04 09:35:50|107.56|105.16|107.56|105.16|107.56|105.16|107.56|105.16|0
1651656960000|2022-05-04 09:36:00|107.5|105.1|107.67|105.27|107.67|105.27|107.5|105.1|0
1651656970000|2022-05-04 09:36:10|107.72|105.32|107.78|105.38|107.78|105.38|107.72|105.32|0
1651656980000|2022-05-04 09:36:20|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1651657000000|2022-05-04 09:36:40|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1651657010000|2022-05-04 09:36:50|107.72|105.32|107.61|105.21|107.72|105.32|107.56|105.16|0
1651657020000|2022-05-04 09:37:00|107.67|105.27|107.72|105.32|107.72|105.32|107.67|105.27|0
1651657030000|2022-05-04 09:37:10|107.67|105.27|107.72|105.32|107.72|105.32|107.67|105.27|0
1651657040000|2022-05-04 09:37:20|107.78|105.38|107.78|105.38|107.83|105.43|107.78|105.38|0
1651657050000|2022-05-04 09:37:30|107.67|105.27|107.56|105.16|107.67|105.27|107.56|105.16|0
1651657070000|2022-05-04 09:37:50|107.78|105.38|107.78|105.38|107.78|105.38|107.72|105.32|0
1651657090000|2022-05-04 09:38:10|107.72|105.32|107.67|105.27|107.72|105.32|107.67|105.27|0
1651657100000|2022-05-04 09:38:20|107.61|105.21|107.61|105.21|107.61|105.21|107.56|105.16|0
1651657110000|2022-05-04 09:38:30|107.56|105.16|107.61|105.21|107.61|105.21|107.56|105.16|0
1651657120000|2022-05-04 09:38:40|107.56|105.16|107.56|105.16|107.56|105.16|107.56|105.16|0
1651657150000|2022-05-04 09:39:10|107.5|105.1|107.5|105.1|107.5|105.1|107.5|105.1|0
1651657160000|2022-05-04 09:39:20|107.56|105.16|107.61|105.21|107.61|105.21|107.56|105.16|0
1651657170000|2022-05-04 09:39:30|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1651657190000|2022-05-04 09:39:50|107.72|105.32|107.72|105.32|107.72|105.32|107.67|105.27|0
1651657200000|2022-05-04 09:40:00|107.67|105.27|107.67|105.27|107.67|105.27|107.56|105.16|0
1651657210000|2022-05-04 09:40:10|107.83|105.43|107.78|105.38|107.83|105.43|107.78|105.38|0
1651657220000|2022-05-04 09:40:20|107.77|105.37|107.83|105.43|107.83|105.43|107.77|105.37|0
1651657230000|2022-05-04 09:40:30|107.67|105.27|107.56|105.16|107.67|105.27|107.56|105.16|0
1651657240000|2022-05-04 09:40:40|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1651657250000|2022-05-04 09:40:50|107.72|105.32|107.77|105.37|107.77|105.37|107.72|105.32|0
1651657260000|2022-05-04 09:41:00|107.88|105.48|107.77|105.37|107.88|105.48|107.77|105.37|0
1651657270000|2022-05-04 09:41:10|107.67|105.27|107.66|105.26|107.77|105.37|107.66|105.26|0
1651657280000|2022-05-04 09:41:20|107.77|105.37|107.77|105.37|107.77|105.37|107.77|105.37|0
1651657290000|2022-05-04 09:41:30|107.88|105.48|107.83|105.43|107.88|105.48|107.83|105.43|0
1651657300000|2022-05-04 09:41:40|107.88|105.48|108.21|105.81|108.21|105.81|107.88|105.48|0
1651657310000|2022-05-04 09:41:50|108.26|105.86|108.32|105.92|108.32|105.92|108.26|105.86|0
1651657330000|2022-05-04 09:42:10|108.43|106.03|108.37|105.97|108.43|106.03|108.32|105.92|0
1651657340000|2022-05-04 09:42:20|108.32|105.92|108.43|106.03|108.43|106.03|108.32|105.92|0
1651657350000|2022-05-04 09:42:30|108.54|106.14|108.76|106.36|108.76|106.36|108.54|106.14|0
1651657360000|2022-05-04 09:42:40|108.87|106.47|108.98|106.58|108.98|106.58|108.87|106.47|0
1651657370000|2022-05-04 09:42:50|108.81|106.41|108.81|106.41|108.87|106.47|108.76|106.36|0
1651657380000|2022-05-04 09:43:00|108.76|106.36|108.87|106.47|108.87|106.47|108.76|106.36|0
1651657390000|2022-05-04 09:43:10|108.81|106.41|108.87|106.47|108.87|106.47|108.81|106.41|0
1651657400000|2022-05-04 09:43:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1651657410000|2022-05-04 09:43:30|108.65|106.25|108.65|106.25|108.65|106.25|108.65|106.25|0
1651657420000|2022-05-04 09:43:40|108.59|106.19|108.59|106.19|108.59|106.19|108.59|106.19|0
1651657430000|2022-05-04 09:43:50|108.32|105.92|108.32|105.92|108.32|105.92|108.32|105.92|0
1651657450000|2022-05-04 09:44:10|108.1|105.7|108.21|105.81|108.21|105.81|108.1|105.7|0
1651657460000|2022-05-04 09:44:20|108.32|105.92|108.32|105.92|108.32|105.92|108.32|105.92|0
1651657470000|2022-05-04 09:44:30|108.43|106.03|108.48|106.08|108.48|106.08|108.43|106.03|0
1651657480000|2022-05-04 09:44:40|108.43|106.03|108.37|105.97|108.43|106.03|108.32|105.92|0
1651657490000|2022-05-04 09:44:50|108.43|106.03|108.48|106.08|108.48|106.08|108.43|106.03|0
1651657500000|2022-05-04 09:45:00|108.54|106.14|108.54|106.14|108.65|106.25|108.54|106.14|0
1651657510000|2022-05-04 09:45:10|108.59|106.19|108.65|106.25|108.65|106.25|108.59|106.19|0
1651657520000|2022-05-04 09:45:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1651657530000|2022-05-04 09:45:30|108.54|106.14|108.43|106.03|108.54|106.14|108.43|106.03|0
1651657540000|2022-05-04 09:45:40|108.48|106.08|108.32|105.92|108.48|106.08|108.32|105.92|0
1651657550000|2022-05-04 09:45:50|108.21|105.81|108.32|105.92|108.32|105.92|108.21|105.81|0
1651657560000|2022-05-04 09:46:00|108.21|105.81|108.32|105.92|108.32|105.92|108.21|105.81|0
1651657570000|2022-05-04 09:46:10|108.21|105.81|108.21|105.81|108.21|105.81|108.1|105.7|0
1651657580000|2022-05-04 09:46:20|108.26|105.86|108.43|106.03|108.43|106.03|108.26|105.86|0
1651657590000|2022-05-04 09:46:30|108.42|106.02|108.53|106.13|108.53|106.13|108.42|106.02|0
1651657600000|2022-05-04 09:46:40|108.42|106.02|108.42|106.02|108.42|106.02|108.42|106.02|0
1651657620000|2022-05-04 09:47:00|108.48|106.08|108.53|106.13|108.53|106.13|108.48|106.08|0
1651657630000|2022-05-04 09:47:10|108.42|106.02|108.42|106.02|108.42|106.02|108.37|105.97|0
1651657640000|2022-05-04 09:47:20|108.48|106.08|108.53|106.13|108.53|106.13|108.48|106.08|0
1651657650000|2022-05-04 09:47:30|108.48|106.08|108.53|106.13|108.64|106.24|108.48|106.08|0
1651657660000|2022-05-04 09:47:40|108.59|106.19|108.53|106.13|108.59|106.19|108.53|106.13|0
1651657670000|2022-05-04 09:47:50|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1651657680000|2022-05-04 09:48:00|108.7|106.3|108.53|106.13|108.7|106.3|108.53|106.13|0
1651657690000|2022-05-04 09:48:10|108.42|106.02|108.42|106.02|108.42|106.02|108.42|106.02|0
1651657700000|2022-05-04 09:48:20|108.37|105.97|108.42|106.02|108.42|106.02|108.37|105.97|0
1651657710000|2022-05-04 09:48:30|108.86|106.46|108.86|106.46|108.86|106.46|108.86|106.46|0
1651657720000|2022-05-04 09:48:40|108.75|106.35|108.75|106.35|108.75|106.35|108.75|106.35|0
1651657730000|2022-05-04 09:48:50|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1651657740000|2022-05-04 09:49:00|108.69|106.29|108.64|106.24|108.69|106.29|108.64|106.24|0
1651657750000|2022-05-04 09:49:10|108.69|106.29|108.64|106.24|108.69|106.29|108.64|106.24|0
1651657760000|2022-05-04 09:49:20|108.53|106.13|108.42|106.02|108.53|106.13|108.42|106.02|0
1651657770000|2022-05-04 09:49:30|108.47|106.07|108.53|106.13|108.53|106.13|108.47|106.07|0
1651657790000|2022-05-04 09:49:50|108.58|106.18|108.53|106.13|108.58|106.18|108.53|106.13|0
1651657800000|2022-05-04 09:50:00|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1651657810000|2022-05-04 09:50:10|108.64|106.24|108.64|106.24|108.64|106.24|108.53|106.13|0
1651657820000|2022-05-04 09:50:20|108.53|106.13|108.58|106.18|108.64|106.24|108.53|106.13|0
1651657830000|2022-05-04 09:50:30|108.64|106.24|108.53|106.13|108.64|106.24|108.53|106.13|0
1651657840000|2022-05-04 09:50:40|108.42|106.02|108.53|106.13|108.53|106.13|108.42|106.02|0
1651657850000|2022-05-04 09:50:50|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1651657860000|2022-05-04 09:51:00|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1651657870000|2022-05-04 09:51:10|108.09|105.69|108.09|105.69|108.09|105.69|108.09|105.69|0
1651657880000|2022-05-04 09:51:20|108.2|105.8|108.09|105.69|108.2|105.8|108.09|105.69|0
1651657890000|2022-05-04 09:51:30|108.2|105.8|108.31|105.91|108.31|105.91|108.2|105.8|0
1651657900000|2022-05-04 09:51:40|108.25|105.85|108.31|105.91|108.31|105.91|108.25|105.85|0
1651657910000|2022-05-04 09:51:50|108.2|105.8|108.25|105.85|108.25|105.85|108.2|105.8|0
1651657920000|2022-05-04 09:52:00|108.2|105.8|108.31|105.91|108.31|105.91|108.2|105.8|0
1651657930000|2022-05-04 09:52:10|108.36|105.96|108.09|105.69|108.36|105.96|108.09|105.69|0
1651657940000|2022-05-04 09:52:20|108.14|105.74|108.31|105.91|108.31|105.91|108.14|105.74|0
1651657950000|2022-05-04 09:52:30|108.2|105.8|108.42|106.02|108.42|106.02|108.2|105.8|0
1651657960000|2022-05-04 09:52:40|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1651657970000|2022-05-04 09:52:50|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1651657980000|2022-05-04 09:53:00|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1651657990000|2022-05-04 09:53:10|108.64|106.24|108.36|105.96|108.64|106.24|108.36|105.96|0
1651658000000|2022-05-04 09:53:20|108.42|106.02|108.47|106.07|108.47|106.07|108.42|106.02|0
1651658010000|2022-05-04 09:53:30|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1651658020000|2022-05-04 09:53:40|108.64|106.24|108.75|106.35|108.75|106.35|108.64|106.24|0
1651658040000|2022-05-04 09:54:00|108.8|106.4|108.86|106.46|108.86|106.46|108.8|106.4|0
1651658050000|2022-05-04 09:54:10|108.97|106.57|109.08|106.68|109.08|106.68|108.97|106.57|0
1651658060000|2022-05-04 09:54:20|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1651658070000|2022-05-04 09:54:30|109.08|106.68|109.13|106.73|109.19|106.79|109.08|106.68|0
1651658080000|2022-05-04 09:54:40|109.41|107.01|109.19|106.79|109.41|107.01|109.19|106.79|0
1651658090000|2022-05-04 09:54:50|109.24|106.84|109.41|107.01|109.41|107.01|109.24|106.84|0
1651658100000|2022-05-04 09:55:00|109.52|107.12|109.35|106.95|109.52|107.12|109.35|106.95|0
1651658110000|2022-05-04 09:55:10|109.41|107.01|110.01|107.61|110.01|107.61|109.41|107.01|0
1651658120000|2022-05-04 09:55:20|109.96|107.56|109.74|107.34|109.96|107.56|109.74|107.34|0
1651658130000|2022-05-04 09:55:30|109.63|107.23|109.79|107.39|109.85|107.45|109.63|107.23|0
1651658140000|2022-05-04 09:55:40|109.85|107.45|109.85|107.45|109.85|107.45|109.74|107.34|0
1651658150000|2022-05-04 09:55:50|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1651658160000|2022-05-04 09:56:00|109.62|107.22|109.68|107.28|109.68|107.28|109.62|107.22|0
1651658170000|2022-05-04 09:56:10|109.62|107.22|109.85|107.45|109.85|107.45|109.62|107.22|0
1651658180000|2022-05-04 09:56:20|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1651658190000|2022-05-04 09:56:30|109.9|107.5|109.85|107.45|109.9|107.5|109.85|107.45|0
1651658200000|2022-05-04 09:56:40|109.9|107.5|110.07|107.67|110.07|107.67|109.9|107.5|0
1651658210000|2022-05-04 09:56:50|110.18|107.78|110.18|107.78|110.18|107.78|110.18|107.78|0
1651658220000|2022-05-04 09:57:00|110.07|107.67|109.84|107.44|110.07|107.67|109.84|107.44|0
1651658230000|2022-05-04 09:57:10|109.73|107.33|109.73|107.33|109.79|107.39|109.73|107.33|0
1651658240000|2022-05-04 09:57:20|109.84|107.44|109.84|107.44|109.84|107.44|109.84|107.44|0
1651658250000|2022-05-04 09:57:30|109.95|107.55|109.95|107.55|109.95|107.55|109.95|107.55|0
1651658260000|2022-05-04 09:57:40|109.84|107.44|109.95|107.55|109.95|107.55|109.73|107.33|0
1651658270000|2022-05-04 09:57:50|109.84|107.44|109.84|107.44|109.9|107.5|109.84|107.44|0
1651658280000|2022-05-04 09:58:00|109.95|107.55|110.06|107.66|110.06|107.66|109.95|107.55|0
1651658290000|2022-05-04 09:58:10|109.95|107.55|110.06|107.66|110.06|107.66|109.95|107.55|0
1651658300000|2022-05-04 09:58:20|110.18|107.78|110.06|107.66|110.18|107.78|110.06|107.66|0
1651658310000|2022-05-04 09:58:30|110.18|107.78|110.18|107.78|110.18|107.78|110.18|107.78|0
1651658320000|2022-05-04 09:58:40|110.34|107.94|110.4|108|110.4|108|110.34|107.94|0
1651658330000|2022-05-04 09:58:50|110.62|108.22|110.51|108.11|110.62|108.22|110.51|108.11|0
1651658340000|2022-05-04 09:59:00|110.45|108.05|110.51|108.11|110.56|108.16|110.45|108.05|0
1651658350000|2022-05-04 09:59:10|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1651658360000|2022-05-04 09:59:20|110.51|108.11|110.29|107.89|110.51|108.11|110.29|107.89|0
1651658370000|2022-05-04 09:59:30|110.34|107.94|110.51|108.11|110.51|108.11|110.34|107.94|0
1651658380000|2022-05-04 09:59:40|110.45|108.05|110.51|108.11|110.51|108.11|110.45|108.05|0
1651658390000|2022-05-04 09:59:50|110.56|108.16|110.51|108.11|110.56|108.16|110.51|108.11|0
1651658400000|2022-05-04 10:00:00|110.62|108.22|110.51|108.11|110.62|108.22|110.51|108.11|0
1651658410000|2022-05-04 10:00:10|110.62|108.22|110.73|108.33|110.95|108.55|110.62|108.22|0
1651658420000|2022-05-04 10:00:20|110.67|108.27|110.62|108.22|110.73|108.33|110.62|108.22|0
1651658430000|2022-05-04 10:00:30|110.73|108.33|110.73|108.33|110.73|108.33|110.73|108.33|0
1651658450000|2022-05-04 10:00:50|110.78|108.38|110.84|108.44|110.95|108.55|110.78|108.38|0
1651658460000|2022-05-04 10:01:00|110.73|108.33|110.73|108.33|110.73|108.33|110.67|108.27|0
1651658470000|2022-05-04 10:01:10|110.67|108.27|111.11|108.71|111.11|108.71|110.67|108.27|0
1651658480000|2022-05-04 10:01:20|111.06|108.66|110.95|108.55|111.06|108.66|110.95|108.55|0
1651658490000|2022-05-04 10:01:30|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1651658500000|2022-05-04 10:01:40|111.11|108.71|111.28|108.88|111.28|108.88|111.11|108.71|0
1651658510000|2022-05-04 10:01:50|111.39|108.99|111.39|108.99|111.39|108.99|111.28|108.88|0
1651658520000|2022-05-04 10:02:00|111.51|109.11|111.34|108.94|111.51|109.11|111.34|108.94|0
1651658530000|2022-05-04 10:02:10|111.22|108.82|110.95|108.55|111.22|108.82|110.84|108.44|0
1651658540000|2022-05-04 10:02:20|110.89|108.49|110.84|108.44|110.95|108.55|110.84|108.44|0
1651658550000|2022-05-04 10:02:30|110.89|108.49|110.89|108.49|110.95|108.55|110.84|108.44|0
1651658560000|2022-05-04 10:02:40|110.95|108.55|111|108.6|111|108.6|110.95|108.55|0
1651658570000|2022-05-04 10:02:50|111.17|108.77|111.28|108.88|111.28|108.88|111.17|108.77|0
1651658580000|2022-05-04 10:03:00|111.39|108.99|111.39|108.99|111.39|108.99|111.39|108.99|0
1651658590000|2022-05-04 10:03:10|111.28|108.88|111.06|108.66|111.28|108.88|111.06|108.66|0
1651658600000|2022-05-04 10:03:20|110.95|108.55|110.95|108.55|110.95|108.55|110.95|108.55|0
1651658620000|2022-05-04 10:03:40|110.89|108.49|110.95|108.55|110.95|108.55|110.84|108.44|0
1651658630000|2022-05-04 10:03:50|110.89|108.49|110.95|108.55|110.95|108.55|110.89|108.49|0
1651658640000|2022-05-04 10:04:00|110.89|108.49|110.95|108.55|110.95|108.55|110.89|108.49|0
1651658650000|2022-05-04 10:04:10|111|108.6|110.95|108.55|111|108.6|110.95|108.55|0
1651658660000|2022-05-04 10:04:20|111|108.6|110.95|108.55|111|108.6|110.95|108.55|0
1651658670000|2022-05-04 10:04:30|110.83|108.43|110.83|108.43|110.83|108.43|110.83|108.43|0
1651658680000|2022-05-04 10:04:40|110.95|108.55|110.95|108.55|110.95|108.55|110.72|108.32|0
1651658700000|2022-05-04 10:05:00|110.89|108.49|110.83|108.43|110.89|108.49|110.83|108.43|0
1651658710000|2022-05-04 10:05:10|110.95|108.55|111.06|108.66|111.06|108.66|110.95|108.55|0
1651658720000|2022-05-04 10:05:20|111.17|108.77|111.17|108.77|111.17|108.77|111.17|108.77|0
1651658730000|2022-05-04 10:05:30|111.28|108.88|111.39|108.99|111.39|108.99|111.28|108.88|0
1651658750000|2022-05-04 10:05:50|111.33|108.93|111.28|108.88|111.33|108.93|111.28|108.88|0
1651658760000|2022-05-04 10:06:00|111.39|108.99|111.28|108.88|111.39|108.99|111.28|108.88|0
1651658800000|2022-05-04 10:06:40|111.33|108.93|111.33|108.93|111.33|108.93|111.33|108.93|0
1651658810000|2022-05-04 10:06:50|111.28|108.88|111.05|108.65|111.28|108.88|111.05|108.65|0
1651658820000|2022-05-04 10:07:00|110.94|108.54|110.83|108.43|110.94|108.54|110.83|108.43|0
1651658840000|2022-05-04 10:07:20|110.77|108.37|110.66|108.26|110.77|108.37|110.66|108.26|0
1651658850000|2022-05-04 10:07:30|110.61|108.21|110.72|108.32|110.72|108.32|110.61|108.21|0
1651658860000|2022-05-04 10:07:40|110.66|108.26|110.77|108.37|110.77|108.37|110.66|108.26|0
1651658870000|2022-05-04 10:07:50|110.83|108.43|110.77|108.37|110.83|108.43|110.77|108.37|0
1651658880000|2022-05-04 10:08:00|110.72|108.32|110.44|108.04|110.72|108.32|110.44|108.04|0
1651658890000|2022-05-04 10:08:10|110.5|108.1|110.39|107.99|110.5|108.1|110.39|107.99|0
1651658900000|2022-05-04 10:08:20|110.5|108.1|110.39|107.99|110.5|108.1|110.39|107.99|0
1651658910000|2022-05-04 10:08:30|110.44|108.04|110.39|107.99|110.44|108.04|110.39|107.99|0
1651658920000|2022-05-04 10:08:40|110.44|108.04|110.5|108.1|110.5|108.1|110.44|108.04|0
1651658930000|2022-05-04 10:08:50|110.61|108.21|110.5|108.1|110.61|108.21|110.5|108.1|0
1651658940000|2022-05-04 10:09:00|110.61|108.21|110.5|108.1|110.61|108.21|110.5|108.1|0
1651658950000|2022-05-04 10:09:10|110.61|108.21|110.61|108.21|110.72|108.32|110.61|108.21|0
1651658970000|2022-05-04 10:09:30|110.66|108.26|110.72|108.32|110.72|108.32|110.66|108.26|0
1651658980000|2022-05-04 10:09:40|110.77|108.37|111.05|108.65|111.05|108.65|110.77|108.37|0
1651658990000|2022-05-04 10:09:50|110.99|108.59|110.94|108.54|110.99|108.59|110.88|108.48|0
1651659000000|2022-05-04 10:10:00|110.83|108.43|110.83|108.43|110.94|108.54|110.83|108.43|0
1651659010000|2022-05-04 10:10:10|110.72|108.32|110.61|108.21|110.72|108.32|110.61|108.21|0
1651659020000|2022-05-04 10:10:20|110.72|108.32|110.72|108.32|110.72|108.32|110.72|108.32|0
1651659040000|2022-05-04 10:10:40|110.61|108.21|110.66|108.26|110.66|108.26|110.61|108.21|0
1651659050000|2022-05-04 10:10:50|110.61|108.21|110.61|108.21|110.61|108.21|110.55|108.15|0
1651659060000|2022-05-04 10:11:00|110.55|108.15|110.49|108.09|110.55|108.15|110.49|108.09|0
1651659070000|2022-05-04 10:11:10|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1651659080000|2022-05-04 10:11:20|110.55|108.15|110.49|108.09|110.55|108.15|110.49|108.09|0
1651659090000|2022-05-04 10:11:30|110.55|108.15|110.49|108.09|110.55|108.15|110.49|108.09|0
1651659100000|2022-05-04 10:11:40|110.38|107.98|110.49|108.09|110.49|108.09|110.38|107.98|0
1651659110000|2022-05-04 10:11:50|110.44|108.04|110.38|107.98|110.44|108.04|110.38|107.98|0
1651659120000|2022-05-04 10:12:00|110.49|108.09|110.49|108.09|110.49|108.09|110.44|108.04|0
1651659130000|2022-05-04 10:12:10|110.6|108.2|110.6|108.2|110.6|108.2|110.6|108.2|0
1651659140000|2022-05-04 10:12:20|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1651659150000|2022-05-04 10:12:30|110.44|108.04|110.44|108.04|110.49|108.09|110.44|108.04|0
1651659160000|2022-05-04 10:12:40|110.43|108.03|110.6|108.2|110.6|108.2|110.43|108.03|0
1651659170000|2022-05-04 10:12:50|110.71|108.31|110.6|108.2|110.71|108.31|110.6|108.2|0
1651659180000|2022-05-04 10:13:00|110.66|108.26|110.66|108.26|110.66|108.26|110.66|108.26|0
1651659190000|2022-05-04 10:13:10|110.71|108.31|110.71|108.31|110.71|108.31|110.71|108.31|0
1651659200000|2022-05-04 10:13:20|110.83|108.43|110.83|108.43|110.83|108.43|110.83|108.43|0
1651659210000|2022-05-04 10:13:30|110.82|108.42|110.82|108.42|110.82|108.42|110.82|108.42|0
1651659220000|2022-05-04 10:13:40|110.71|108.31|110.71|108.31|110.71|108.31|110.71|108.31|0
1651659240000|2022-05-04 10:14:00|110.66|108.26|110.66|108.26|110.71|108.31|110.66|108.26|0
1651659250000|2022-05-04 10:14:10|110.71|108.31|110.82|108.42|110.82|108.42|110.66|108.26|0
1651659260000|2022-05-04 10:14:20|110.77|108.37|110.77|108.37|110.77|108.37|110.77|108.37|0
1651659270000|2022-05-04 10:14:30|110.71|108.31|110.77|108.37|110.77|108.37|110.71|108.31|0
1651659280000|2022-05-04 10:14:40|110.71|108.31|110.6|108.2|110.71|108.31|110.6|108.2|0
1651659300000|2022-05-04 10:15:00|110.71|108.31|110.6|108.2|110.71|108.31|110.6|108.2|0
1651659310000|2022-05-04 10:15:10|110.54|108.14|110.71|108.31|110.71|108.31|110.54|108.14|0
1651659320000|2022-05-04 10:15:20|110.77|108.37|110.71|108.31|110.77|108.37|110.71|108.31|0
1651659330000|2022-05-04 10:15:30|110.6|108.2|110.54|108.14|110.6|108.2|110.54|108.14|0
1651659340000|2022-05-04 10:15:40|110.6|108.2|110.49|108.09|110.6|108.2|110.49|108.09|0
1651659350000|2022-05-04 10:15:50|110.6|108.2|110.6|108.2|110.6|108.2|110.6|108.2|0
1651659360000|2022-05-04 10:16:00|110.49|108.09|110.6|108.2|110.6|108.2|110.49|108.09|0
1651659370000|2022-05-04 10:16:10|110.54|108.14|110.6|108.2|110.6|108.2|110.54|108.14|0
1651659380000|2022-05-04 10:16:20|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1651659400000|2022-05-04 10:16:40|110.6|108.2|110.71|108.31|110.71|108.31|110.6|108.2|0
1651659410000|2022-05-04 10:16:50|110.65|108.25|110.71|108.31|110.71|108.31|110.65|108.25|0
1651659420000|2022-05-04 10:17:00|110.6|108.2|110.65|108.25|110.65|108.25|110.6|108.2|0
1651659430000|2022-05-04 10:17:10|110.6|108.2|110.54|108.14|110.6|108.2|110.49|108.09|0
1651659440000|2022-05-04 10:17:20|110.49|108.09|110.6|108.2|110.6|108.2|110.49|108.09|0
1651659450000|2022-05-04 10:17:30|110.65|108.25|110.71|108.31|110.71|108.31|110.65|108.25|0
1651659460000|2022-05-04 10:17:40|110.82|108.42|110.71|108.31|110.82|108.42|110.71|108.31|0
1651659470000|2022-05-04 10:17:50|110.76|108.36|110.82|108.42|110.82|108.42|110.76|108.36|0
1651659480000|2022-05-04 10:18:00|110.87|108.47|110.98|108.58|110.98|108.58|110.82|108.42|0
1651659490000|2022-05-04 10:18:10|111.04|108.64|111.1|108.7|111.15|108.75|111.04|108.64|0
1651659500000|2022-05-04 10:18:20|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1651659510000|2022-05-04 10:18:30|110.93|108.53|110.87|108.47|110.93|108.53|110.87|108.47|0
1651659520000|2022-05-04 10:18:40|110.82|108.42|110.98|108.58|111.04|108.64|110.82|108.42|0
1651659530000|2022-05-04 10:18:50|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1651659540000|2022-05-04 10:19:00|111.15|108.75|111.04|108.64|111.15|108.75|111.04|108.64|0
1651659550000|2022-05-04 10:19:10|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1651659560000|2022-05-04 10:19:20|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1651659570000|2022-05-04 10:19:30|111.09|108.69|111.15|108.75|111.15|108.75|111.09|108.69|0
1651659590000|2022-05-04 10:19:50|111.09|108.69|111.04|108.64|111.09|108.69|111.04|108.64|0
1651659620000|2022-05-04 10:20:20|111.15|108.75|111.04|108.64|111.15|108.75|111.04|108.64|0
1651659630000|2022-05-04 10:20:30|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1651659640000|2022-05-04 10:20:40|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1651659650000|2022-05-04 10:20:50|111.09|108.69|111.04|108.64|111.09|108.69|111.04|108.64|0
1651659660000|2022-05-04 10:21:00|111.15|108.75|111.04|108.64|111.15|108.75|111.04|108.64|0
1651659670000|2022-05-04 10:21:10|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1651659690000|2022-05-04 10:21:30|111.04|108.64|110.98|108.58|111.04|108.64|110.98|108.58|0
1651659700000|2022-05-04 10:21:40|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1651659710000|2022-05-04 10:21:50|111.04|108.64|111.09|108.69|111.09|108.69|111.04|108.64|0
1651659720000|2022-05-04 10:22:00|111.15|108.75|111.04|108.64|111.15|108.75|111.04|108.64|0
1651659740000|2022-05-04 10:22:20|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1651659760000|2022-05-04 10:22:40|111.2|108.8|111.15|108.75|111.2|108.8|111.15|108.75|0
1651659770000|2022-05-04 10:22:50|111.2|108.8|111.15|108.75|111.2|108.8|111.15|108.75|0
1651659780000|2022-05-04 10:23:00|111.04|108.64|110.98|108.58|111.04|108.64|110.93|108.53|0
1651659790000|2022-05-04 10:23:10|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1651659800000|2022-05-04 10:23:20|110.87|108.47|110.93|108.53|110.93|108.53|110.81|108.41|0
1651659810000|2022-05-04 10:23:30|110.76|108.36|110.87|108.47|110.93|108.53|110.76|108.36|0
1651659820000|2022-05-04 10:23:40|110.81|108.41|110.87|108.47|110.87|108.47|110.81|108.41|0
1651659830000|2022-05-04 10:23:50|110.81|108.41|110.93|108.53|110.93|108.53|110.81|108.41|0
1651659840000|2022-05-04 10:24:00|110.87|108.47|110.09|107.69|110.93|108.53|110.09|107.69|0
1651659850000|2022-05-04 10:24:10|110.15|107.75|110.09|107.69|110.15|107.75|109.93|107.53|0
1651659860000|2022-05-04 10:24:20|110.15|107.75|110.37|107.97|110.37|107.97|110.15|107.75|0
1651659870000|2022-05-04 10:24:30|110.2|107.8|110.2|107.8|110.2|107.8|110.2|107.8|0
1651659880000|2022-05-04 10:24:40|110.26|107.86|110.26|107.86|110.26|107.86|110.26|107.86|0
1651659890000|2022-05-04 10:24:50|110.31|107.91|110.31|107.91|110.31|107.91|110.31|107.91|0
1651659900000|2022-05-04 10:25:00|110.26|107.86|110.48|108.08|110.48|108.08|110.26|107.86|0
1651659910000|2022-05-04 10:25:10|110.42|108.02|110.42|108.02|110.42|108.02|110.42|108.02|0
1651659920000|2022-05-04 10:25:20|110.48|108.08|110.15|107.75|110.48|108.08|110.15|107.75|0
1651659930000|2022-05-04 10:25:30|110.26|107.86|110.04|107.64|110.26|107.86|110.04|107.64|0
1651659940000|2022-05-04 10:25:40|109.98|107.58|110.04|107.64|110.04|107.64|109.92|107.52|0
1651659950000|2022-05-04 10:25:50|110.15|107.75|110.15|107.75|110.15|107.75|110.15|107.75|0
1651659960000|2022-05-04 10:26:00|110.26|107.86|110.26|107.86|110.26|107.86|110.26|107.86|0
1651659970000|2022-05-04 10:26:10|109.7|107.3|109.7|107.3|109.7|107.3|109.59|107.19|0
1651660010000|2022-05-04 10:26:50|109.59|107.19|109.48|107.08|109.59|107.19|109.48|107.08|0
1651660020000|2022-05-04 10:27:00|109.59|107.19|109.64|107.24|109.64|107.24|109.59|107.19|0
1651660030000|2022-05-04 10:27:10|109.7|107.3|109.7|107.3|109.7|107.3|109.64|107.24|0
1651660040000|2022-05-04 10:27:20|109.59|107.19|109.7|107.3|109.7|107.3|109.59|107.19|0
1651660050000|2022-05-04 10:27:30|109.59|107.19|109.64|107.24|109.7|107.3|109.59|107.19|0
1651660060000|2022-05-04 10:27:40|109.7|107.3|109.64|107.24|109.7|107.3|109.64|107.24|0
1651660070000|2022-05-04 10:27:50|109.59|107.19|109.7|107.3|109.7|107.3|109.59|107.19|0
1651660080000|2022-05-04 10:28:00|109.59|107.19|109.81|107.41|109.81|107.41|109.59|107.19|0
1651660110000|2022-05-04 10:28:30|109.86|107.46|109.86|107.46|109.86|107.46|109.86|107.46|0
1651660120000|2022-05-04 10:28:40|109.81|107.41|109.81|107.41|109.81|107.41|109.81|107.41|0
1651660130000|2022-05-04 10:28:50|109.7|107.3|109.7|107.3|109.81|107.41|109.7|107.3|0
1651660150000|2022-05-04 10:29:10|109.59|107.19|109.48|107.08|109.59|107.19|109.48|107.08|0
1651660160000|2022-05-04 10:29:20|109.37|106.97|109.37|106.97|109.37|106.97|109.37|106.97|0
1651660170000|2022-05-04 10:29:30|109.31|106.91|109.26|106.86|109.31|106.91|109.26|106.86|0
1651660180000|2022-05-04 10:29:40|109.15|106.75|109.04|106.64|109.15|106.75|109.04|106.64|0
1651660200000|2022-05-04 10:30:00|109.15|106.75|109.15|106.75|109.15|106.75|109.15|106.75|0
1651660210000|2022-05-04 10:30:10|109.26|106.86|109.37|106.97|109.37|106.97|109.26|106.86|0
1651660220000|2022-05-04 10:30:20|109.48|107.08|109.7|107.3|109.7|107.3|109.48|107.08|0
1651660230000|2022-05-04 10:30:30|109.64|107.24|109.81|107.41|109.81|107.41|109.64|107.24|0
1651660240000|2022-05-04 10:30:40|109.92|107.52|110.03|107.63|110.03|107.63|109.92|107.52|0
1651660260000|2022-05-04 10:31:00|109.92|107.52|109.92|107.52|109.92|107.52|109.92|107.52|0
1651660270000|2022-05-04 10:31:10|110.03|107.63|110.03|107.63|110.03|107.63|110.03|107.63|0
1651660290000|2022-05-04 10:31:30|110.14|107.74|110.14|107.74|110.25|107.85|110.14|107.74|0
1651660330000|2022-05-04 10:32:10|110.25|107.85|110.14|107.74|110.25|107.85|110.14|107.74|0
1651660340000|2022-05-04 10:32:20|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1651660350000|2022-05-04 10:32:30|110.14|107.74|110.19|107.79|110.19|107.79|110.14|107.74|0
1651660360000|2022-05-04 10:32:40|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1651660370000|2022-05-04 10:32:50|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1651660380000|2022-05-04 10:33:00|110.47|108.07|110.47|108.07|110.47|108.07|110.36|107.96|0
1651660390000|2022-05-04 10:33:10|110.41|108.01|110.41|108.01|110.47|108.07|110.41|108.01|0
1651660400000|2022-05-04 10:33:20|110.52|108.12|110.47|108.07|110.58|108.18|110.47|108.07|0
1651660410000|2022-05-04 10:33:30|109.58|107.18|109.47|107.07|109.58|107.18|109.47|107.07|0
1651660420000|2022-05-04 10:33:40|109.58|107.18|109.42|107.02|109.58|107.18|109.42|107.02|0
1651660430000|2022-05-04 10:33:50|109.47|107.07|109.47|107.07|109.47|107.07|109.36|106.96|0
1651660450000|2022-05-04 10:34:10|109.58|107.18|109.53|107.13|109.58|107.18|109.53|107.13|0
1651660460000|2022-05-04 10:34:20|109.58|107.18|109.58|107.18|109.58|107.18|109.58|107.18|0
1651660470000|2022-05-04 10:34:30|109.69|107.29|109.58|107.18|109.69|107.29|109.58|107.18|0
1651660480000|2022-05-04 10:34:40|109.47|107.07|109.53|107.13|109.53|107.13|109.47|107.07|0
1651660490000|2022-05-04 10:34:50|109.58|107.18|109.58|107.18|109.58|107.18|109.58|107.18|0
1651660510000|2022-05-04 10:35:10|109.64|107.24|109.64|107.24|109.64|107.24|109.64|107.24|0
1651660520000|2022-05-04 10:35:20|109.58|107.18|109.58|107.18|109.58|107.18|109.58|107.18|0
1651660530000|2022-05-04 10:35:30|109.47|107.07|109.58|107.18|109.58|107.18|109.47|107.07|0
1651660540000|2022-05-04 10:35:40|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1651660550000|2022-05-04 10:35:50|109.64|107.24|109.64|107.24|109.69|107.29|109.64|107.24|0
1651660560000|2022-05-04 10:36:00|109.58|107.18|109.69|107.29|109.69|107.29|109.58|107.18|0
1651660570000|2022-05-04 10:36:10|109.63|107.23|109.58|107.18|109.63|107.23|109.58|107.18|0
1651660580000|2022-05-04 10:36:20|109.52|107.12|109.47|107.07|109.52|107.12|109.47|107.07|0
1651660590000|2022-05-04 10:36:30|109.41|107.01|109.41|107.01|109.41|107.01|109.41|107.01|0
1651660600000|2022-05-04 10:36:40|109.47|107.07|109.47|107.07|109.47|107.07|109.47|107.07|0
1651660610000|2022-05-04 10:36:50|109.58|107.18|109.63|107.23|109.63|107.23|109.58|107.18|0
1651660620000|2022-05-04 10:37:00|109.69|107.29|109.63|107.23|109.69|107.29|109.58|107.18|0
1651660630000|2022-05-04 10:37:10|109.58|107.18|109.58|107.18|109.58|107.18|109.58|107.18|0
1651660640000|2022-05-04 10:37:20|109.69|107.29|109.47|107.07|109.69|107.29|109.47|107.07|0
1651660650000|2022-05-04 10:37:30|109.36|106.96|109.3|106.9|109.36|106.96|109.3|106.9|0
1651660660000|2022-05-04 10:37:40|109.36|106.96|109.47|107.07|109.47|107.07|109.36|106.96|0
1651660670000|2022-05-04 10:37:50|110.26|107.86|111.17|108.77|111.23|108.83|110.26|107.86|0
1651660680000|2022-05-04 10:38:00|110.08|107.68|110.19|107.79|110.24|107.84|110.08|107.68|0
1651660690000|2022-05-04 10:38:10|110.3|107.9|110.3|107.9|110.41|108.01|110.3|107.9|0
1651660700000|2022-05-04 10:38:20|110.41|108.01|110.3|107.9|110.41|108.01|110.3|107.9|0
1651660710000|2022-05-04 10:38:30|110.41|108.01|110.41|108.01|110.41|108.01|110.41|108.01|0
1651660730000|2022-05-04 10:38:50|110.52|108.12|110.57|108.17|110.57|108.17|110.52|108.12|0
1651660740000|2022-05-04 10:39:00|110.52|108.12|110.52|108.12|110.52|108.12|110.52|108.12|0
1651660770000|2022-05-04 10:39:30|110.41|108.01|110.41|108.01|110.41|108.01|110.41|108.01|0
1651660780000|2022-05-04 10:39:40|110.52|108.12|110.52|108.12|110.52|108.12|110.52|108.12|0
1651660790000|2022-05-04 10:39:50|110.41|108.01|110.41|108.01|110.41|108.01|110.41|108.01|0
1651660800000|2022-05-04 10:40:00|110.3|107.9|110.19|107.79|110.3|107.9|110.19|107.79|0
1651660810000|2022-05-04 10:40:10|110.3|107.9|110.19|107.79|110.3|107.9|110.19|107.79|0
1651660830000|2022-05-04 10:40:30|110.07|107.67|109.96|107.56|110.07|107.67|109.96|107.56|0
1651660840000|2022-05-04 10:40:40|109.85|107.45|109.85|107.45|109.85|107.45|109.85|107.45|0
1651660850000|2022-05-04 10:40:50|109.96|107.56|109.85|107.45|109.96|107.56|109.85|107.45|0
1651660870000|2022-05-04 10:41:10|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1651660880000|2022-05-04 10:41:20|109.63|107.23|109.74|107.34|109.74|107.34|109.63|107.23|0
1651660890000|2022-05-04 10:41:30|109.85|107.45|109.85|107.45|109.85|107.45|109.85|107.45|0
1651660910000|2022-05-04 10:41:50|109.96|107.56|109.91|107.51|109.96|107.56|109.91|107.51|0
1651660920000|2022-05-04 10:42:00|109.85|107.45|109.96|107.56|109.96|107.56|109.85|107.45|0
1651660940000|2022-05-04 10:42:20|110.07|107.67|110.07|107.67|110.07|107.67|110.07|107.67|0
1651660960000|2022-05-04 10:42:40|110.18|107.78|110.07|107.67|110.18|107.78|110.07|107.67|0
1651660970000|2022-05-04 10:42:50|110.13|107.73|110.13|107.73|110.13|107.73|110.13|107.73|0
1651660980000|2022-05-04 10:43:00|110.07|107.67|110.07|107.67|110.07|107.67|110.07|107.67|0
1651660990000|2022-05-04 10:43:10|109.85|107.45|109.74|107.34|109.85|107.45|109.74|107.34|0
1651661000000|2022-05-04 10:43:20|109.85|107.45|109.9|107.5|109.9|107.5|109.85|107.45|0
1651661010000|2022-05-04 10:43:30|109.96|107.56|110.4|108|110.4|108|109.96|107.56|0
1651661020000|2022-05-04 10:43:40|110.51|108.11|110.51|108.11|110.51|108.11|110.51|108.11|0
1651661030000|2022-05-04 10:43:50|109.96|107.56|109.85|107.45|109.96|107.56|109.85|107.45|0
1651661050000|2022-05-04 10:44:10|110.07|107.67|110.4|108|110.4|108|110.07|107.67|0
1651661060000|2022-05-04 10:44:20|110.29|107.89|110.51|108.11|110.51|108.11|110.29|107.89|0
1651661070000|2022-05-04 10:44:30|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1651661080000|2022-05-04 10:44:40|110.4|108|110.4|108|110.4|108|110.29|107.89|0
1651661090000|2022-05-04 10:44:50|110.51|108.11|110.51|108.11|110.51|108.11|110.51|108.11|0
1651661110000|2022-05-04 10:45:10|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1651661130000|2022-05-04 10:45:30|110.73|108.33|110.51|108.11|110.73|108.33|110.51|108.11|0
1651661140000|2022-05-04 10:45:40|110.29|107.89|110.29|107.89|110.29|107.89|110.29|107.89|0
1651661150000|2022-05-04 10:45:50|110.34|107.94|110.34|107.94|110.34|107.94|110.34|107.94|0
1651661160000|2022-05-04 10:46:00|110.29|107.89|110.29|107.89|110.29|107.89|110.29|107.89|0
1651661170000|2022-05-04 10:46:10|110.4|108|110.51|108.11|110.51|108.11|110.4|108|0
1651661190000|2022-05-04 10:46:30|110.62|108.22|110.07|107.67|110.62|108.22|110.07|107.67|0
1651661220000|2022-05-04 10:47:00|109.96|107.56|109.85|107.45|110.07|107.67|109.85|107.45|0
1651661230000|2022-05-04 10:47:10|109.96|107.56|110.07|107.67|110.07|107.67|109.96|107.56|0
1651661250000|2022-05-04 10:47:30|110.18|107.78|110.18|107.78|110.18|107.78|110.18|107.78|0
1651661270000|2022-05-04 10:47:50|110.4|108|110.29|107.89|110.4|108|110.29|107.89|0
1651661280000|2022-05-04 10:48:00|110.4|108|110.4|108|110.4|108|110.4|108|0
1651661300000|2022-05-04 10:48:20|110.51|108.11|110.62|108.22|110.62|108.22|110.51|108.11|0
1651661320000|2022-05-04 10:48:40|110.51|108.11|110.4|108|110.51|108.11|110.4|108|0
1651661350000|2022-05-04 10:49:10|110.07|107.67|110.07|107.67|110.18|107.78|110.07|107.67|0
1651661360000|2022-05-04 10:49:20|109.95|107.55|109.84|107.44|109.95|107.55|109.84|107.44|0
1651661370000|2022-05-04 10:49:30|109.95|107.55|109.84|107.44|109.95|107.55|109.84|107.44|0
1651661380000|2022-05-04 10:49:40|109.73|107.33|109.95|107.55|109.95|107.55|109.73|107.33|0
1651661390000|2022-05-04 10:49:50|110.06|107.66|110.06|107.66|110.06|107.66|109.95|107.55|0
1651661400000|2022-05-04 10:50:00|110.01|107.61|109.95|107.55|110.01|107.61|109.95|107.55|0
1651661410000|2022-05-04 10:50:10|110.06|107.66|109.95|107.55|110.06|107.66|109.95|107.55|0
1651661420000|2022-05-04 10:50:20|110.01|107.61|110.06|107.66|110.06|107.66|110.01|107.61|0
1651661430000|2022-05-04 10:50:30|109.95|107.55|109.95|107.55|109.95|107.55|109.95|107.55|0
1651661440000|2022-05-04 10:50:40|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1651661450000|2022-05-04 10:50:50|110.28|107.88|110.28|107.88|110.28|107.88|110.17|107.77|0
1651661470000|2022-05-04 10:51:10|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1651661480000|2022-05-04 10:51:20|110.28|107.88|110.06|107.66|110.28|107.88|110.06|107.66|0
1651661500000|2022-05-04 10:51:40|109.95|107.55|110.06|107.66|110.06|107.66|109.95|107.55|0
1651661510000|2022-05-04 10:51:50|109.95|107.55|109.95|107.55|109.95|107.55|109.95|107.55|0
1651661540000|2022-05-04 10:52:20|109.89|107.49|109.84|107.44|109.89|107.49|109.84|107.44|0
1651661550000|2022-05-04 10:52:30|109.95|107.55|109.95|107.55|109.95|107.55|109.95|107.55|0
1651661580000|2022-05-04 10:53:00|110.06|107.66|110.06|107.66|110.06|107.66|110.06|107.66|0
1651661590000|2022-05-04 10:53:10|110.17|107.77|110.06|107.66|110.17|107.77|110.06|107.66|0
1651661600000|2022-05-04 10:53:20|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1651661610000|2022-05-04 10:53:30|110.28|107.88|110.28|107.88|110.34|107.94|110.28|107.88|0
1651661620000|2022-05-04 10:53:40|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1651661630000|2022-05-04 10:53:50|110.06|107.66|110.06|107.66|110.06|107.66|110.06|107.66|0
1651661640000|2022-05-04 10:54:00|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1651661650000|2022-05-04 10:54:10|110.28|107.88|110.28|107.88|110.28|107.88|110.28|107.88|0
1651661660000|2022-05-04 10:54:20|110.39|107.99|110.39|107.99|110.39|107.99|110.28|107.88|0
1651661680000|2022-05-04 10:54:40|110.33|107.93|110.39|107.99|110.39|107.99|110.33|107.93|0
1651661690000|2022-05-04 10:54:50|110.5|108.1|110.5|108.1|110.5|108.1|110.5|108.1|0
1651661700000|2022-05-04 10:55:00|110.44|108.04|110.44|108.04|110.44|108.04|110.44|108.04|0
1651661710000|2022-05-04 10:55:10|110.39|107.99|111.06|108.66|111.06|108.66|110.39|107.99|0
1651661720000|2022-05-04 10:55:20|111.28|108.88|111.28|108.88|111.28|108.88|111.22|108.82|0
1651661730000|2022-05-04 10:55:30|111.17|108.77|111.22|108.82|111.22|108.82|111.11|108.71|0
1651661740000|2022-05-04 10:55:40|111.28|108.88|111.28|108.88|111.28|108.88|111.28|108.88|0
1651661750000|2022-05-04 10:55:50|111.39|108.99|109.95|107.55|111.39|108.99|109.95|107.55|0
1651661760000|2022-05-04 10:56:00|110.06|107.66|109.95|107.55|110.06|107.66|109.95|107.55|0
1651661770000|2022-05-04 10:56:10|109.84|107.44|109.84|107.44|109.84|107.44|109.73|107.33|0
1651661780000|2022-05-04 10:56:20|109.95|107.55|109.95|107.55|109.95|107.55|109.95|107.55|0
1651661790000|2022-05-04 10:56:30|109.84|107.44|109.67|107.27|109.84|107.44|109.67|107.27|0
1651661800000|2022-05-04 10:56:40|109.62|107.22|109.84|107.44|109.84|107.44|109.62|107.22|0
1651661820000|2022-05-04 10:57:00|109.95|107.55|109.84|107.44|109.95|107.55|109.84|107.44|0
1651661830000|2022-05-04 10:57:10|109.95|107.55|109.84|107.44|109.95|107.55|109.84|107.44|0
1651661840000|2022-05-04 10:57:20|109.95|107.55|110.06|107.66|110.06|107.66|109.95|107.55|0
1651661850000|2022-05-04 10:57:30|110.39|107.99|110.28|107.88|110.39|107.99|110.28|107.88|0
1651661870000|2022-05-04 10:57:50|110.39|107.99|110.17|107.77|110.39|107.99|110.17|107.77|0
1651661880000|2022-05-04 10:58:00|110.28|107.88|110.28|107.88|110.28|107.88|110.17|107.77|0
1651661890000|2022-05-04 10:58:10|110.33|107.93|110.33|107.93|110.33|107.93|110.33|107.93|0
1651661900000|2022-05-04 10:58:20|110.28|107.88|110.17|107.77|110.28|107.88|110.17|107.77|0
1651661910000|2022-05-04 10:58:30|110.06|107.66|110.17|107.77|110.17|107.77|110.06|107.66|0
1651661920000|2022-05-04 10:58:40|110.28|107.88|110.28|107.88|110.28|107.88|110.28|107.88|0
1651661940000|2022-05-04 10:59:00|110.33|107.93|110.33|107.93|110.33|107.93|110.33|107.93|0
1651661950000|2022-05-04 10:59:10|110.22|107.82|110.22|107.82|110.22|107.82|110.22|107.82|0
1651661960000|2022-05-04 10:59:20|110.28|107.88|110.28|107.88|110.28|107.88|110.28|107.88|0
1651661970000|2022-05-04 10:59:30|110.17|107.77|110.05|107.65|110.17|107.77|110.05|107.65|0
1651661980000|2022-05-04 10:59:40|109.94|107.54|110.05|107.65|110.16|107.76|109.94|107.54|0
1651661990000|2022-05-04 10:59:50|110.16|107.76|110.28|107.88|110.28|107.88|110.16|107.76|0
1651662000000|2022-05-04 11:00:00|110.16|107.76|110.39|107.99|110.5|108.1|110.16|107.76|0
1651662010000|2022-05-04 11:00:10|110.5|108.1|110.72|108.32|110.72|108.32|110.5|108.1|0
1651662030000|2022-05-04 11:00:30|110.61|108.21|110.72|108.32|110.72|108.32|110.61|108.21|0
1651662040000|2022-05-04 11:00:40|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1651662050000|2022-05-04 11:00:50|110.55|108.15|110.5|108.1|110.55|108.15|110.5|108.1|0
1651662060000|2022-05-04 11:01:00|110.38|107.98|110.38|107.98|110.38|107.98|110.38|107.98|0
1651662070000|2022-05-04 11:01:10|110.44|108.04|110.5|108.1|110.5|108.1|110.44|108.04|0
1651662080000|2022-05-04 11:01:20|110.38|107.98|110.38|107.98|110.38|107.98|110.38|107.98|0
1651662090000|2022-05-04 11:01:30|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1651662100000|2022-05-04 11:01:40|110.61|108.21|110.49|108.09|110.61|108.21|110.49|108.09|0
1651662110000|2022-05-04 11:01:50|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1651662120000|2022-05-04 11:02:00|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1651662140000|2022-05-04 11:02:20|110.6|108.2|110.38|107.98|110.6|108.2|110.38|107.98|0
1651662150000|2022-05-04 11:02:30|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1651662160000|2022-05-04 11:02:40|110.6|108.2|110.49|108.09|110.6|108.2|110.49|108.09|0
1651662180000|2022-05-04 11:03:00|110.38|107.98|110.44|108.04|110.49|108.09|110.38|107.98|0
1651662190000|2022-05-04 11:03:10|109.94|107.54|109.94|107.54|110.05|107.65|109.94|107.54|0
1651662200000|2022-05-04 11:03:20|109.83|107.43|109.99|107.59|109.99|107.59|109.83|107.43|0
1651662210000|2022-05-04 11:03:30|109.94|107.54|109.83|107.43|109.94|107.54|109.83|107.43|0
1651662220000|2022-05-04 11:03:40|109.94|107.54|109.94|107.54|109.94|107.54|109.94|107.54|0
1651662230000|2022-05-04 11:03:50|109.88|107.48|109.83|107.43|109.88|107.48|109.83|107.43|0
1651662240000|2022-05-04 11:04:00|109.94|107.54|109.94|107.54|109.94|107.54|109.94|107.54|0
1651662250000|2022-05-04 11:04:10|109.83|107.43|109.77|107.37|109.83|107.43|109.77|107.37|0
1651662260000|2022-05-04 11:04:20|109.83|107.43|109.83|107.43|109.83|107.43|109.83|107.43|0
1651662270000|2022-05-04 11:04:30|109.72|107.32|109.72|107.32|109.72|107.32|109.72|107.32|0
1651662290000|2022-05-04 11:04:50|109.61|107.21|109.5|107.1|109.61|107.21|109.5|107.1|0
1651662300000|2022-05-04 11:05:00|109.44|107.04|109.39|106.99|109.44|107.04|109.39|106.99|0
1651662310000|2022-05-04 11:05:10|109.5|107.1|109.39|106.99|109.5|107.1|109.39|106.99|0
1651662340000|2022-05-04 11:05:40|109.28|106.88|109.39|106.99|109.39|106.99|109.28|106.88|0
1651662350000|2022-05-04 11:05:50|109.28|106.88|109.39|106.99|109.39|106.99|109.28|106.88|0
1651662360000|2022-05-04 11:06:00|109.5|107.1|109.61|107.21|109.61|107.21|109.5|107.1|0
1651662380000|2022-05-04 11:06:20|109.55|107.15|109.61|107.21|109.61|107.21|109.55|107.15|0
1651662390000|2022-05-04 11:06:30|109.66|107.26|109.66|107.26|109.66|107.26|109.66|107.26|0
1651662400000|2022-05-04 11:06:40|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1651662410000|2022-05-04 11:06:50|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1651662420000|2022-05-04 11:07:00|109.66|107.26|109.71|107.31|109.72|107.32|109.66|107.26|0
1651662430000|2022-05-04 11:07:10|109.66|107.26|109.55|107.15|109.66|107.26|109.55|107.15|0
1651662440000|2022-05-04 11:07:20|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1651662450000|2022-05-04 11:07:30|109.66|107.26|109.71|107.31|109.71|107.31|109.66|107.26|0
1651662480000|2022-05-04 11:08:00|109.66|107.26|109.66|107.26|109.66|107.26|109.66|107.26|0
1651662490000|2022-05-04 11:08:10|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1651662500000|2022-05-04 11:08:20|109.6|107.2|109.55|107.15|109.6|107.2|109.55|107.15|0
1651662510000|2022-05-04 11:08:30|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1651662520000|2022-05-04 11:08:40|109.38|106.98|109.38|106.98|109.38|106.98|109.38|106.98|0
1651662530000|2022-05-04 11:08:50|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1651662550000|2022-05-04 11:09:10|109.55|107.15|109.71|107.31|109.71|107.31|109.55|107.15|0
1651662570000|2022-05-04 11:09:30|109.77|107.37|109.71|107.31|109.77|107.37|109.71|107.31|0
1651662580000|2022-05-04 11:09:40|109.6|107.2|109.49|107.09|109.6|107.2|109.49|107.09|0
1651662590000|2022-05-04 11:09:50|109.43|107.03|109.54|107.14|109.54|107.14|109.43|107.03|0
1651662600000|2022-05-04 11:10:00|109.49|107.09|109.43|107.03|109.49|107.09|109.43|107.03|0
1651662610000|2022-05-04 11:10:10|109.38|106.98|109.27|106.87|109.38|106.98|109.27|106.87|0
1651662620000|2022-05-04 11:10:20|109.32|106.92|109.38|106.98|109.38|106.98|109.32|106.92|0
1651662630000|2022-05-04 11:10:30|109.27|106.87|109.38|106.98|109.38|106.98|109.27|106.87|0
1651662640000|2022-05-04 11:10:40|109.27|106.87|109.49|107.09|109.49|107.09|109.27|106.87|0
1651662650000|2022-05-04 11:10:50|109.38|106.98|109.43|107.03|109.43|107.03|109.38|106.98|0
1651662660000|2022-05-04 11:11:00|109.49|107.09|109.38|106.98|109.49|107.09|109.38|106.98|0
1651662670000|2022-05-04 11:11:10|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1651662680000|2022-05-04 11:11:20|109.43|107.03|109.49|107.09|109.49|107.09|109.38|106.98|0
1651662690000|2022-05-04 11:11:30|109.43|107.03|109.43|107.03|109.43|107.03|109.43|107.03|0
1651662700000|2022-05-04 11:11:40|109.49|107.09|109.6|107.2|109.6|107.2|109.49|107.09|0
1651662710000|2022-05-04 11:11:50|109.54|107.14|109.43|107.03|109.54|107.14|109.43|107.03|0
1651662720000|2022-05-04 11:12:00|109.38|106.98|109.38|106.98|109.38|106.98|109.38|106.98|0
1651662730000|2022-05-04 11:12:10|109.49|107.09|109.6|107.2|109.6|107.2|109.49|107.09|0
1651662760000|2022-05-04 11:12:40|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1651662770000|2022-05-04 11:12:50|109.82|107.42|109.87|107.47|109.87|107.47|109.82|107.42|0
1651662780000|2022-05-04 11:13:00|109.82|107.42|109.71|107.31|109.82|107.42|109.71|107.31|0
1651662800000|2022-05-04 11:13:20|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1651662810000|2022-05-04 11:13:30|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1651662820000|2022-05-04 11:13:40|110.04|107.64|109.93|107.53|110.04|107.64|109.93|107.53|0
1651662830000|2022-05-04 11:13:50|110.04|107.64|109.93|107.53|110.04|107.64|109.93|107.53|0
1651662840000|2022-05-04 11:14:00|110.04|107.64|110.04|107.64|110.04|107.64|110.04|107.64|0
1651662870000|2022-05-04 11:14:30|110.26|107.86|110.26|107.86|110.37|107.97|110.26|107.86|0
1651662880000|2022-05-04 11:14:40|110.2|107.8|110.2|107.8|110.2|107.8|110.2|107.8|0
1651662890000|2022-05-04 11:14:50|110.15|107.75|110.04|107.64|110.15|107.75|110.04|107.64|0
1651662900000|2022-05-04 11:15:00|110.15|107.75|110.37|107.97|110.37|107.97|110.15|107.75|0
1651662910000|2022-05-04 11:15:10|110.15|107.75|110.26|107.86|110.26|107.86|110.15|107.75|0
1651662920000|2022-05-04 11:15:20|110.2|107.8|110.31|107.91|110.31|107.91|110.2|107.8|0
1651662930000|2022-05-04 11:15:30|110.48|108.08|110.48|108.08|110.48|108.08|110.48|108.08|0
1651662940000|2022-05-04 11:15:40|110.59|108.19|110.48|108.08|110.59|108.19|110.48|108.08|0
1651662950000|2022-05-04 11:15:50|110.53|108.13|110.59|108.19|110.59|108.19|110.53|108.13|0
1651662960000|2022-05-04 11:16:00|110.7|108.3|110.7|108.3|110.81|108.41|110.7|108.3|0
1651662970000|2022-05-04 11:16:10|110.59|108.19|110.7|108.3|110.7|108.3|110.59|108.19|0
1651662980000|2022-05-04 11:16:20|110.48|108.08|110.48|108.08|110.48|108.08|110.48|108.08|0
1651663000000|2022-05-04 11:16:40|110.59|108.19|110.7|108.3|110.7|108.3|110.59|108.19|0
1651663010000|2022-05-04 11:16:50|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1651663020000|2022-05-04 11:17:00|110.7|108.3|110.81|108.41|110.81|108.41|110.7|108.3|0
1651663030000|2022-05-04 11:17:10|110.7|108.3|110.7|108.3|110.7|108.3|110.59|108.19|0
1651663040000|2022-05-04 11:17:20|110.75|108.35|110.7|108.3|110.81|108.41|110.7|108.3|0
1651663050000|2022-05-04 11:17:30|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1651663060000|2022-05-04 11:17:40|110.48|108.08|110.64|108.24|110.64|108.24|110.48|108.08|0
1651663070000|2022-05-04 11:17:50|110.7|108.3|110.59|108.19|110.7|108.3|110.59|108.19|0
1651663080000|2022-05-04 11:18:00|110.7|108.3|110.59|108.19|110.7|108.3|110.59|108.19|0
1651663090000|2022-05-04 11:18:10|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1651663100000|2022-05-04 11:18:20|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1651663120000|2022-05-04 11:18:40|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1651663130000|2022-05-04 11:18:50|110.37|107.97|110.48|108.08|110.48|108.08|110.37|107.97|0
1651663140000|2022-05-04 11:19:00|110.53|108.13|110.81|108.41|110.81|108.41|110.53|108.13|0
1651663150000|2022-05-04 11:19:10|110.92|108.52|110.81|108.41|110.92|108.52|110.81|108.41|0
1651663170000|2022-05-04 11:19:30|110.7|108.3|110.59|108.19|110.7|108.3|110.59|108.19|0
1651663180000|2022-05-04 11:19:40|110.48|108.08|110.48|108.08|110.48|108.08|110.48|108.08|0
1651663190000|2022-05-04 11:19:50|110.59|108.19|110.64|108.24|110.64|108.24|110.59|108.19|0
1651663200000|2022-05-04 11:20:00|110.7|108.3|110.81|108.41|110.86|108.46|110.7|108.3|0
1651663210000|2022-05-04 11:20:10|110.92|108.52|110.92|108.52|111.03|108.63|110.92|108.52|0
1651663220000|2022-05-04 11:20:20|110.81|108.41|110.7|108.3|110.81|108.41|110.7|108.3|0
1651663230000|2022-05-04 11:20:30|110.64|108.24|110.7|108.3|110.7|108.3|110.64|108.24|0
1651663240000|2022-05-04 11:20:40|110.59|108.19|110.7|108.3|110.7|108.3|110.59|108.19|0
1651663250000|2022-05-04 11:20:50|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1651663260000|2022-05-04 11:21:00|110.86|108.46|110.81|108.41|110.92|108.52|110.81|108.41|0
1651663270000|2022-05-04 11:21:10|110.86|108.46|111.03|108.63|111.03|108.63|110.86|108.46|0
1651663280000|2022-05-04 11:21:20|110.92|108.52|110.81|108.41|110.92|108.52|110.81|108.41|0
1651663290000|2022-05-04 11:21:30|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1651663320000|2022-05-04 11:22:00|111.03|108.63|111.25|108.85|111.25|108.85|111.03|108.63|0
1651663330000|2022-05-04 11:22:10|111.14|108.74|111.25|108.85|111.25|108.85|111.14|108.74|0
1651663360000|2022-05-04 11:22:40|111.14|108.74|111.14|108.74|111.14|108.74|111.14|108.74|0
1651663380000|2022-05-04 11:23:00|111.19|108.79|111.36|108.96|111.36|108.96|111.19|108.79|0
1651663390000|2022-05-04 11:23:10|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1651663400000|2022-05-04 11:23:20|111.58|109.18|111.47|109.07|111.58|109.18|111.47|109.07|0
1651663410000|2022-05-04 11:23:30|111.36|108.96|111.47|109.07|111.47|109.07|111.36|108.96|0
1651663420000|2022-05-04 11:23:40|111.52|109.12|112.25|109.85|112.25|109.85|111.52|109.12|0
1651663430000|2022-05-04 11:23:50|112.31|109.91|112.03|109.63|112.31|109.91|112.03|109.63|0
1651663440000|2022-05-04 11:24:00|111.86|109.46|111.81|109.41|111.86|109.46|111.81|109.41|0
1651663450000|2022-05-04 11:24:10|111.92|109.52|112.03|109.63|112.03|109.63|111.86|109.46|0
1651663460000|2022-05-04 11:24:20|111.92|109.52|111.92|109.52|111.92|109.52|111.92|109.52|0
1651663470000|2022-05-04 11:24:30|111.97|109.57|112.03|109.63|112.03|109.63|111.92|109.52|0
1651663480000|2022-05-04 11:24:40|112.19|109.79|112.14|109.74|112.19|109.79|112.14|109.74|0
1651663490000|2022-05-04 11:24:50|112.19|109.79|112.14|109.74|112.19|109.79|112.14|109.74|0
1651663500000|2022-05-04 11:25:00|112.19|109.79|112.14|109.74|112.25|109.85|112.14|109.74|0
1651663520000|2022-05-04 11:25:20|112.19|109.79|112.25|109.85|112.25|109.85|112.19|109.79|0
1651663530000|2022-05-04 11:25:30|112.36|109.96|112.42|110.02|112.42|110.02|112.36|109.96|0
1651663540000|2022-05-04 11:25:40|112.59|110.19|112.48|110.08|112.7|110.3|112.48|110.08|0
1651663550000|2022-05-04 11:25:50|112.47|110.07|112.47|110.07|112.47|110.07|112.47|110.07|0
1651663560000|2022-05-04 11:26:00|112.36|109.96|112.14|109.74|112.36|109.96|112.14|109.74|0
1651663570000|2022-05-04 11:26:10|112.03|109.63|112.03|109.63|112.03|109.63|112.03|109.63|0
1651663580000|2022-05-04 11:26:20|112.14|109.74|112.14|109.74|112.14|109.74|112.14|109.74|0
1651663590000|2022-05-04 11:26:30|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1651663600000|2022-05-04 11:26:40|112.36|109.96|112.59|110.19|112.59|110.19|112.36|109.96|0
1651663620000|2022-05-04 11:27:00|112.47|110.07|112.53|110.13|112.53|110.13|112.47|110.07|0
1651663630000|2022-05-04 11:27:10|112.59|110.19|112.36|109.96|112.59|110.19|112.36|109.96|0
1651663640000|2022-05-04 11:27:20|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1651663650000|2022-05-04 11:27:30|112.14|109.74|112.25|109.85|112.25|109.85|112.14|109.74|0
1651663670000|2022-05-04 11:27:50|112.14|109.74|112.14|109.74|112.14|109.74|112.14|109.74|0
1651663680000|2022-05-04 11:28:00|112.02|109.62|112.02|109.62|112.14|109.74|112.02|109.62|0
1651663690000|2022-05-04 11:28:10|112.14|109.74|111.91|109.51|112.14|109.74|111.91|109.51|0
1651663700000|2022-05-04 11:28:20|111.85|109.45|111.91|109.51|112.02|109.62|111.85|109.45|0
1651663710000|2022-05-04 11:28:30|111.97|109.57|112.02|109.62|112.02|109.62|111.97|109.57|0
1651663750000|2022-05-04 11:29:10|112.08|109.68|112.25|109.85|112.25|109.85|112.08|109.68|0
1651663760000|2022-05-04 11:29:20|112.19|109.79|112.25|109.85|112.25|109.85|112.19|109.79|0
1651663770000|2022-05-04 11:29:30|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1651663780000|2022-05-04 11:29:40|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1651663790000|2022-05-04 11:29:50|112.47|110.07|112.36|109.96|112.47|110.07|112.36|109.96|0
1651663800000|2022-05-04 11:30:00|112.47|110.07|112.47|110.07|112.47|110.07|112.41|110.01|0
1651663810000|2022-05-04 11:30:10|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1651663820000|2022-05-04 11:30:20|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1651663830000|2022-05-04 11:30:30|112.3|109.9|112.25|109.85|112.3|109.9|112.25|109.85|0
1651663860000|2022-05-04 11:31:00|112.19|109.79|112.08|109.68|112.19|109.79|112.08|109.68|0
1651663870000|2022-05-04 11:31:10|112.25|109.85|112.13|109.73|112.25|109.85|112.13|109.73|0
1651663890000|2022-05-04 11:31:30|112.24|109.84|112.13|109.73|112.24|109.84|112.13|109.73|0
1651663900000|2022-05-04 11:31:40|112.24|109.84|112.13|109.73|112.24|109.84|112.13|109.73|0
1651663920000|2022-05-04 11:32:00|112.24|109.84|112.24|109.84|112.47|110.07|112.24|109.84|0
1651663930000|2022-05-04 11:32:10|112.36|109.96|112.24|109.84|112.36|109.96|112.24|109.84|0
1651663940000|2022-05-04 11:32:20|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1651663950000|2022-05-04 11:32:30|112.24|109.84|112.24|109.84|112.24|109.84|112.24|109.84|0
1651663970000|2022-05-04 11:32:50|112.3|109.9|112.24|109.84|112.36|109.96|112.24|109.84|0
1651663980000|2022-05-04 11:33:00|112.19|109.79|112.13|109.73|112.19|109.79|112.13|109.73|0
1651663990000|2022-05-04 11:33:10|112.36|109.96|112.35|109.95|112.36|109.96|112.35|109.95|0
1651664010000|2022-05-04 11:33:30|112.47|110.07|112.52|110.12|112.58|110.18|112.47|110.07|0
1651664020000|2022-05-04 11:33:40|112.47|110.07|112.24|109.84|112.52|110.12|112.24|109.84|0
1651664030000|2022-05-04 11:33:50|112.3|109.9|112.3|109.9|112.3|109.9|112.24|109.84|0
1651664040000|2022-05-04 11:34:00|112.24|109.84|112.35|109.95|112.35|109.95|112.24|109.84|0
1651664050000|2022-05-04 11:34:10|112.3|109.9|112.3|109.9|112.3|109.9|112.3|109.9|0
1651664060000|2022-05-04 11:34:20|112.35|109.95|112.41|110.01|112.41|110.01|112.35|109.95|0
1651664070000|2022-05-04 11:34:30|112.47|110.07|112.47|110.07|112.47|110.07|112.47|110.07|0
1651664080000|2022-05-04 11:34:40|112.69|110.29|112.58|110.18|112.69|110.29|112.58|110.18|0
1651664090000|2022-05-04 11:34:50|112.47|110.07|112.47|110.07|112.47|110.07|112.47|110.07|0
1651664100000|2022-05-04 11:35:00|112.35|109.95|112.47|110.07|112.47|110.07|112.35|109.95|0
1651664110000|2022-05-04 11:35:10|112.35|109.95|112.46|110.06|112.46|110.06|112.35|109.95|0
1651664120000|2022-05-04 11:35:20|112.35|109.95|112.13|109.73|112.41|110.01|112.13|109.73|0
1651664130000|2022-05-04 11:35:30|112.02|109.62|112.07|109.67|112.13|109.73|112.02|109.62|0
1651664140000|2022-05-04 11:35:40|112.13|109.73|111.79|109.39|112.13|109.73|111.79|109.39|0
1651664150000|2022-05-04 11:35:50|111.73|109.33|111.68|109.28|111.73|109.33|111.68|109.28|0
1651664160000|2022-05-04 11:36:00|111.57|109.17|111.73|109.33|111.79|109.39|111.57|109.17|0
1651664170000|2022-05-04 11:36:10|111.68|109.28|111.68|109.28|111.68|109.28|111.57|109.17|0
1651664180000|2022-05-04 11:36:20|111.73|109.33|111.73|109.33|111.79|109.39|111.73|109.33|0
1651664190000|2022-05-04 11:36:30|111.79|109.39|111.79|109.39|111.9|109.5|111.79|109.39|0
1651664200000|2022-05-04 11:36:40|111.9|109.5|111.79|109.39|112.02|109.62|111.79|109.39|0
1651664220000|2022-05-04 11:37:00|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1651664240000|2022-05-04 11:37:20|111.96|109.56|111.96|109.56|111.96|109.56|111.96|109.56|0
1651664250000|2022-05-04 11:37:30|111.9|109.5|111.96|109.56|112.13|109.73|111.9|109.5|0
1651664260000|2022-05-04 11:37:40|112.24|109.84|112.13|109.73|112.24|109.84|112.13|109.73|0
1651664270000|2022-05-04 11:37:50|112.18|109.78|112.13|109.73|112.18|109.78|112.13|109.73|0
1651664320000|2022-05-04 11:38:40|112.18|109.78|112.18|109.78|112.18|109.78|112.18|109.78|0
1651664330000|2022-05-04 11:38:50|112.24|109.84|112.18|109.78|112.24|109.84|112.13|109.73|0
1651664340000|2022-05-04 11:39:00|112.24|109.84|112.12|109.72|112.24|109.84|112.12|109.72|0
1651664360000|2022-05-04 11:39:20|111.84|109.44|112.12|109.72|112.12|109.72|111.84|109.44|0
1651664370000|2022-05-04 11:39:30|112.18|109.78|111.9|109.5|112.24|109.84|111.9|109.5|0
1651664380000|2022-05-04 11:39:40|111.84|109.44|111.73|109.33|111.84|109.44|111.73|109.33|0
1651664390000|2022-05-04 11:39:50|111.79|109.39|111.79|109.39|111.79|109.39|111.79|109.39|0
1651664400000|2022-05-04 11:40:00|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1651664410000|2022-05-04 11:40:10|111.57|109.17|111.68|109.28|111.68|109.28|111.45|109.05|0
1651664420000|2022-05-04 11:40:20|111.73|109.33|111.79|109.39|111.79|109.39|111.68|109.28|0
1651664430000|2022-05-04 11:40:30|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1651664440000|2022-05-04 11:40:40|111.79|109.39|111.79|109.39|111.79|109.39|111.79|109.39|0
1651664450000|2022-05-04 11:40:50|111.68|109.28|111.68|109.28|111.68|109.28|111.62|109.22|0
1651664460000|2022-05-04 11:41:00|111.79|109.39|111.62|109.22|111.79|109.39|111.62|109.22|0
1651664470000|2022-05-04 11:41:10|111.56|109.16|111.73|109.33|111.73|109.33|111.56|109.16|0
1651664480000|2022-05-04 11:41:20|111.79|109.39|111.79|109.39|111.79|109.39|111.68|109.28|0
1651664490000|2022-05-04 11:41:30|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1651664500000|2022-05-04 11:41:40|111.67|109.27|111.67|109.27|111.67|109.27|111.67|109.27|0
1651664510000|2022-05-04 11:41:50|111.79|109.39|111.73|109.33|111.79|109.39|111.73|109.33|0
1651664520000|2022-05-04 11:42:00|111.79|109.39|111.79|109.39|111.79|109.39|111.79|109.39|0
1651664530000|2022-05-04 11:42:10|111.73|109.33|112.37|109.97|112.37|109.97|111.73|109.33|0
1651664540000|2022-05-04 11:42:20|111.22|108.82|111.17|108.77|111.22|108.82|111.17|108.77|0
1651664550000|2022-05-04 11:42:30|111.74|109.34|111.79|109.39|111.79|109.39|111.74|109.34|0
1651664560000|2022-05-04 11:42:40|111.74|109.34|111.63|109.23|111.74|109.34|111.63|109.23|0
1651664570000|2022-05-04 11:42:50|111.74|109.34|111.74|109.34|111.74|109.34|111.74|109.34|0
1651664580000|2022-05-04 11:43:00|111.63|109.23|111.63|109.23|111.74|109.34|111.63|109.23|0
1651664590000|2022-05-04 11:43:10|111.68|109.28|111.74|109.34|111.74|109.34|111.68|109.28|0
1651664600000|2022-05-04 11:43:20|111.68|109.28|111.74|109.34|111.74|109.34|111.68|109.28|0
1651664610000|2022-05-04 11:43:30|111.68|109.28|111.63|109.23|111.68|109.28|111.63|109.23|0
1651664620000|2022-05-04 11:43:40|111.52|109.12|111.16|108.76|111.52|109.12|111.16|108.76|0
1651664630000|2022-05-04 11:43:50|111.04|108.64|111.16|108.76|111.16|108.76|111.04|108.64|0
1651664640000|2022-05-04 11:44:00|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1651664650000|2022-05-04 11:44:10|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1651664660000|2022-05-04 11:44:20|111.04|108.64|111.15|108.75|111.16|108.76|111.04|108.64|0
1651664670000|2022-05-04 11:44:30|111.27|108.87|111.15|108.75|111.27|108.87|111.15|108.75|0
1651664680000|2022-05-04 11:44:40|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1651664690000|2022-05-04 11:44:50|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1651664700000|2022-05-04 11:45:00|111.27|108.87|111.15|108.75|111.27|108.87|111.15|108.75|0
1651664710000|2022-05-04 11:45:10|111.1|108.7|111.04|108.64|111.15|108.75|111.04|108.64|0
1651664730000|2022-05-04 11:45:30|110.98|108.58|110.98|108.58|111.04|108.64|110.98|108.58|0
1651664750000|2022-05-04 11:45:50|111.04|108.64|111.04|108.64|111.04|108.64|110.98|108.58|0
1651664760000|2022-05-04 11:46:00|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1651664770000|2022-05-04 11:46:10|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1651664780000|2022-05-04 11:46:20|111.15|108.75|111.26|108.86|111.26|108.86|111.15|108.75|0
1651664800000|2022-05-04 11:46:40|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1651664810000|2022-05-04 11:46:50|111.43|109.03|111.49|109.09|111.49|109.09|111.43|109.03|0
1651664820000|2022-05-04 11:47:00|111.37|108.97|111.37|108.97|111.37|108.97|111.26|108.86|0
1651664830000|2022-05-04 11:47:10|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1651664850000|2022-05-04 11:47:30|111.15|108.75|111.26|108.86|111.26|108.86|111.15|108.75|0
1651664860000|2022-05-04 11:47:40|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1651664880000|2022-05-04 11:48:00|111.2|108.8|111.32|108.92|111.32|108.92|111.2|108.8|0
1651664890000|2022-05-04 11:48:10|111.26|108.86|111.37|108.97|111.37|108.97|111.26|108.86|0
1651664900000|2022-05-04 11:48:20|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1651664910000|2022-05-04 11:48:30|111.37|108.97|111.26|108.86|111.37|108.97|111.2|108.8|0
1651664930000|2022-05-04 11:48:50|111.15|108.75|111.26|108.86|111.26|108.86|111.15|108.75|0
1651664960000|2022-05-04 11:49:20|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1651664970000|2022-05-04 11:49:30|110.93|108.53|111.04|108.64|111.04|108.64|110.93|108.53|0
1651665000000|2022-05-04 11:50:00|111.15|108.75|111.04|108.64|111.15|108.75|111.04|108.64|0
1651665010000|2022-05-04 11:50:10|111.15|108.75|111.04|108.64|111.26|108.86|111.04|108.64|0
1651665050000|2022-05-04 11:50:50|110.93|108.53|110.93|108.53|111.04|108.64|110.93|108.53|0
1651665070000|2022-05-04 11:51:10|110.81|108.41|110.81|108.41|110.81|108.41|110.81|108.41|0
1651665100000|2022-05-04 11:51:40|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1651665120000|2022-05-04 11:52:00|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1651665150000|2022-05-04 11:52:30|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1651665160000|2022-05-04 11:52:40|110.37|107.97|111.03|108.63|111.26|108.86|110.37|107.97|0
1651665170000|2022-05-04 11:52:50|111.15|108.75|110.37|107.97|111.15|108.75|110.37|107.97|0
1651665180000|2022-05-04 11:53:00|110.26|107.86|110.26|107.86|110.26|107.86|110.26|107.86|0
1651665190000|2022-05-04 11:53:10|110.37|107.97|110.37|107.97|110.37|107.97|110.37|107.97|0
1651665200000|2022-05-04 11:53:20|110.26|107.86|110.04|107.64|110.26|107.86|110.04|107.64|0
1651665210000|2022-05-04 11:53:30|109.93|107.53|109.93|107.53|110.04|107.64|109.93|107.53|0
1651665220000|2022-05-04 11:53:40|109.92|107.52|109.92|107.52|109.92|107.52|109.92|107.52|0
1651665230000|2022-05-04 11:53:50|109.81|107.41|109.81|107.41|109.92|107.52|109.81|107.41|0
1651665240000|2022-05-04 11:54:00|109.92|107.52|110.04|107.64|110.04|107.64|109.92|107.52|0
1651665250000|2022-05-04 11:54:10|109.92|107.52|109.92|107.52|110.04|107.64|109.92|107.52|0
1651665270000|2022-05-04 11:54:30|110.03|107.63|110.03|107.63|110.03|107.63|110.03|107.63|0
1651665300000|2022-05-04 11:55:00|110.14|107.74|110.03|107.63|110.14|107.74|110.03|107.63|0
1651665310000|2022-05-04 11:55:10|109.98|107.58|109.92|107.52|109.98|107.58|109.92|107.52|0
1651665320000|2022-05-04 11:55:20|110.03|107.63|110.03|107.63|110.03|107.63|110.03|107.63|0
1651665330000|2022-05-04 11:55:30|110.14|107.74|110.03|107.63|110.14|107.74|110.03|107.63|0
1651665340000|2022-05-04 11:55:40|109.92|107.52|110.03|107.63|110.03|107.63|109.92|107.52|0
1651665370000|2022-05-04 11:56:10|109.92|107.52|110.03|107.63|110.03|107.63|109.92|107.52|0
1651665380000|2022-05-04 11:56:20|110.09|107.69|110.09|107.69|110.09|107.69|110.03|107.63|0
1651665390000|2022-05-04 11:56:30|110.03|107.63|110.03|107.63|110.03|107.63|110.03|107.63|0
1651665400000|2022-05-04 11:56:40|110.09|107.69|110.03|107.63|110.14|107.74|110.03|107.63|0
1651665420000|2022-05-04 11:57:00|109.97|107.57|109.92|107.52|110.03|107.63|109.92|107.52|0
1651665430000|2022-05-04 11:57:10|109.81|107.41|109.81|107.41|109.81|107.41|109.81|107.41|0
1651665440000|2022-05-04 11:57:20|109.92|107.52|109.92|107.52|109.92|107.52|109.92|107.52|0
1651665480000|2022-05-04 11:58:00|110.03|107.63|109.92|107.52|110.03|107.63|109.92|107.52|0
1651665490000|2022-05-04 11:58:10|110.03|107.63|110.14|107.74|110.14|107.74|110.03|107.63|0
1651665510000|2022-05-04 11:58:30|110.19|107.79|110.19|107.79|110.19|107.79|110.19|107.79|0
1651665520000|2022-05-04 11:58:40|110.14|107.74|109.92|107.52|110.14|107.74|109.92|107.52|0
1651665530000|2022-05-04 11:58:50|109.81|107.41|109.81|107.41|109.81|107.41|109.81|107.41|0
1651665540000|2022-05-04 11:59:00|109.92|107.52|109.92|107.52|109.92|107.52|109.92|107.52|0
1651665550000|2022-05-04 11:59:10|110.03|107.63|110.03|107.63|110.03|107.63|110.03|107.63|0
1651665600000|2022-05-04 12:00:00|110.14|107.74|110.25|107.85|110.25|107.85|110.14|107.74|0
1651665610000|2022-05-04 12:00:10|110.36|107.96|110.36|107.96|110.36|107.96|110.36|107.96|0
1651665620000|2022-05-04 12:00:20|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1651665640000|2022-05-04 12:00:40|110.36|107.96|110.47|108.07|110.47|108.07|110.36|107.96|0
1651665650000|2022-05-04 12:00:50|110.52|108.12|110.58|108.18|110.58|108.18|110.52|108.12|0
1651665660000|2022-05-04 12:01:00|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1651665670000|2022-05-04 12:01:10|110.36|107.96|110.3|107.9|110.36|107.96|110.3|107.9|0
1651665680000|2022-05-04 12:01:20|110.36|107.96|110.47|108.07|110.47|108.07|110.36|107.96|0
1651665690000|2022-05-04 12:01:30|110.36|107.96|110.36|107.96|110.36|107.96|110.36|107.96|0
1651665700000|2022-05-04 12:01:40|110.47|108.07|110.41|108.01|110.47|108.07|110.36|107.96|0
1651665710000|2022-05-04 12:01:50|110.36|107.96|110.41|108.01|110.41|108.01|110.36|107.96|0
1651665720000|2022-05-04 12:02:00|110.58|108.18|110.58|108.18|110.58|108.18|110.58|108.18|0
1651665730000|2022-05-04 12:02:10|110.63|108.23|110.69|108.29|110.69|108.29|110.58|108.18|0
1651665740000|2022-05-04 12:02:20|110.91|108.51|110.8|108.4|110.91|108.51|110.69|108.29|0
1651665750000|2022-05-04 12:02:30|110.91|108.51|110.8|108.4|110.91|108.51|110.69|108.29|0
1651665760000|2022-05-04 12:02:40|110.69|108.29|110.58|108.18|110.8|108.4|110.58|108.18|0
1651665780000|2022-05-04 12:03:00|110.63|108.23|110.58|108.18|110.63|108.23|110.58|108.18|0
1651665790000|2022-05-04 12:03:10|110.69|108.29|110.47|108.07|110.69|108.29|110.47|108.07|0
1651665800000|2022-05-04 12:03:20|110.36|107.96|110.36|107.96|110.36|107.96|110.36|107.96|0
1651665810000|2022-05-04 12:03:30|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1651665820000|2022-05-04 12:03:40|110.36|107.96|110.3|107.9|110.36|107.96|110.25|107.85|0
1651665830000|2022-05-04 12:03:50|110.25|107.85|110.47|108.07|110.47|108.07|110.25|107.85|0
1651665840000|2022-05-04 12:04:00|110.36|107.96|110.36|107.96|110.47|108.07|110.36|107.96|0
1651665850000|2022-05-04 12:04:10|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1651665860000|2022-05-04 12:04:20|110.58|108.18|110.58|108.18|110.58|108.18|110.58|108.18|0
1651665870000|2022-05-04 12:04:30|110.69|108.29|110.58|108.18|110.69|108.29|110.58|108.18|0
1651665890000|2022-05-04 12:04:50|110.47|108.07|110.58|108.18|110.58|108.18|110.47|108.07|0
1651665900000|2022-05-04 12:05:00|110.69|108.29|110.58|108.18|110.69|108.29|110.58|108.18|0
1651665910000|2022-05-04 12:05:10|110.69|108.29|110.69|108.29|110.69|108.29|110.69|108.29|0
1651665920000|2022-05-04 12:05:20|110.8|108.4|110.8|108.4|110.8|108.4|110.8|108.4|0
1651665940000|2022-05-04 12:05:40|110.91|108.51|111.02|108.62|111.02|108.62|110.91|108.51|0
1651665950000|2022-05-04 12:05:50|110.91|108.51|110.96|108.56|110.96|108.56|110.91|108.51|0
1651665960000|2022-05-04 12:06:00|110.91|108.51|111.02|108.62|111.02|108.62|110.91|108.51|0
1651665970000|2022-05-04 12:06:10|111.07|108.67|111.07|108.67|111.07|108.67|111.07|108.67|0
1651665980000|2022-05-04 12:06:20|111.13|108.73|111.02|108.62|111.13|108.73|111.02|108.62|0
1651665990000|2022-05-04 12:06:30|111.07|108.67|111.13|108.73|111.13|108.73|111.07|108.67|0
1651666000000|2022-05-04 12:06:40|111.24|108.84|111.13|108.73|111.24|108.84|111.13|108.73|0
1651666020000|2022-05-04 12:07:00|111.18|108.78|111.24|108.84|111.24|108.84|111.18|108.78|0
1651666040000|2022-05-04 12:07:20|111.13|108.73|111.13|108.73|111.13|108.73|111.13|108.73|0
1651666050000|2022-05-04 12:07:30|111.24|108.84|111.24|108.84|111.29|108.89|111.24|108.84|0
1651666060000|2022-05-04 12:07:40|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1651666070000|2022-05-04 12:07:50|111.41|109.01|111.35|108.95|111.41|109.01|111.35|108.95|0
1651666080000|2022-05-04 12:08:00|111.24|108.84|111.24|108.84|111.35|108.95|111.24|108.84|0
1651666100000|2022-05-04 12:08:20|111.13|108.73|111.13|108.73|111.13|108.73|111.13|108.73|0
1651666110000|2022-05-04 12:08:30|111.02|108.62|111.13|108.73|111.13|108.73|111.02|108.62|0
1651666120000|2022-05-04 12:08:40|111.02|108.62|111.02|108.62|111.02|108.62|111.02|108.62|0
1651666130000|2022-05-04 12:08:50|111.13|108.73|110.91|108.51|111.24|108.84|110.91|108.51|0
1651666150000|2022-05-04 12:09:10|110.79|108.39|110.91|108.51|110.91|108.51|110.79|108.39|0
1651666170000|2022-05-04 12:09:30|110.96|108.56|111.02|108.62|111.02|108.62|110.96|108.56|0
1651666180000|2022-05-04 12:09:40|111.07|108.67|111.07|108.67|111.13|108.73|111.02|108.62|0
1651666190000|2022-05-04 12:09:50|111.02|108.62|111.02|108.62|111.02|108.62|111.02|108.62|0
1651666200000|2022-05-04 12:10:00|111.13|108.73|111.24|108.84|111.24|108.84|111.02|108.62|0
1651666210000|2022-05-04 12:10:10|111.13|108.73|111.13|108.73|111.13|108.73|111.13|108.73|0
1651666220000|2022-05-04 12:10:20|111.18|108.78|111.13|108.73|111.18|108.78|111.13|108.73|0
1651666230000|2022-05-04 12:10:30|111.24|108.84|111.13|108.73|111.24|108.84|111.13|108.73|0
1651666250000|2022-05-04 12:10:50|111.07|108.67|110.9|108.5|111.07|108.67|110.9|108.5|0
1651666270000|2022-05-04 12:11:10|111.01|108.61|111.01|108.61|111.01|108.61|111.01|108.61|0
1651666280000|2022-05-04 12:11:20|110.02|107.62|110.24|107.84|110.24|107.84|110.02|107.62|0
1651666290000|2022-05-04 12:11:30|110.13|107.73|110.24|107.84|110.35|107.95|110.13|107.73|0
1651666300000|2022-05-04 12:11:40|110.13|107.73|110.24|107.84|110.24|107.84|110.13|107.73|0
1651666310000|2022-05-04 12:11:50|110.35|107.95|110.57|108.17|110.57|108.17|110.35|107.95|0
1651666320000|2022-05-04 12:12:00|110.46|108.06|110.4|108|110.46|108.06|110.35|107.95|0
1651666330000|2022-05-04 12:12:10|110.46|108.06|110.46|108.06|110.46|108.06|110.46|108.06|0
1651666340000|2022-05-04 12:12:20|110.51|108.11|110.46|108.06|110.57|108.17|110.46|108.06|0
1651666350000|2022-05-04 12:12:30|110.4|108|110.24|107.84|110.51|108.11|110.24|107.84|0
1651666360000|2022-05-04 12:12:40|110.13|107.73|110.13|107.73|110.24|107.84|110.13|107.73|0
1651666370000|2022-05-04 12:12:50|110.07|107.67|110.07|107.67|110.13|107.73|110.07|107.67|0
1651666380000|2022-05-04 12:13:00|110.13|107.73|110.01|107.61|110.13|107.73|110.01|107.61|0
1651666390000|2022-05-04 12:13:10|110.13|107.73|110.13|107.73|110.13|107.73|110.13|107.73|0
1651666400000|2022-05-04 12:13:20|110.12|107.72|110.12|107.72|110.12|107.72|110.12|107.72|0
1651666410000|2022-05-04 12:13:30|110.4|108|110.4|108|110.4|108|110.4|108|0
1651666420000|2022-05-04 12:13:40|110.46|108.06|110.35|107.95|110.46|108.06|110.35|107.95|0
1651666430000|2022-05-04 12:13:50|110.46|108.06|110.51|108.11|110.51|108.11|110.46|108.06|0
1651666440000|2022-05-04 12:14:00|110.57|108.17|110.57|108.17|110.62|108.22|110.57|108.17|0
1651666460000|2022-05-04 12:14:20|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1651666470000|2022-05-04 12:14:30|111.29|108.89|111.35|108.95|111.35|108.95|111.29|108.89|0
1651666480000|2022-05-04 12:14:40|111.29|108.89|111.23|108.83|111.35|108.95|111.23|108.83|0
1651666490000|2022-05-04 12:14:50|111.12|108.72|111.01|108.61|111.12|108.72|111.01|108.61|0
1651666500000|2022-05-04 12:15:00|111.12|108.72|110.57|108.17|111.12|108.72|110.57|108.17|0
1651666510000|2022-05-04 12:15:10|110.51|108.11|110.46|108.06|110.62|108.22|110.46|108.06|0
1651666520000|2022-05-04 12:15:20|110.23|107.83|110.34|107.94|110.34|107.94|110.23|107.83|0
1651666530000|2022-05-04 12:15:30|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1651666540000|2022-05-04 12:15:40|110.57|108.17|110.45|108.05|110.57|108.17|110.4|108|0
1651666550000|2022-05-04 12:15:50|110.4|108|110.34|107.94|110.4|108|110.34|107.94|0
1651666560000|2022-05-04 12:16:00|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1651666570000|2022-05-04 12:16:10|110.34|107.94|110.23|107.83|110.34|107.94|110.23|107.83|0
1651666580000|2022-05-04 12:16:20|110.17|107.77|110.29|107.89|110.29|107.89|110.17|107.77|0
1651666590000|2022-05-04 12:16:30|110.34|107.94|110.29|107.89|110.34|107.94|110.29|107.89|0
1651666600000|2022-05-04 12:16:40|110.34|107.94|110.29|107.89|110.34|107.94|110.29|107.89|0
1651666610000|2022-05-04 12:16:50|110.23|107.83|110.12|107.72|110.23|107.83|110.12|107.72|0
1651666620000|2022-05-04 12:17:00|110.01|107.61|110.12|107.72|110.12|107.72|110.01|107.61|0
1651666630000|2022-05-04 12:17:10|110.23|107.83|110.34|107.94|110.34|107.94|110.23|107.83|0
1651666640000|2022-05-04 12:17:20|110.56|108.16|110.34|107.94|110.67|108.27|110.34|107.94|0
1651666650000|2022-05-04 12:17:30|110.45|108.05|110.51|108.11|110.51|108.11|110.45|108.05|0
1651666660000|2022-05-04 12:17:40|110.56|108.16|110.45|108.05|110.56|108.16|110.45|108.05|0
1651666680000|2022-05-04 12:18:00|110.51|108.11|110.56|108.16|110.56|108.16|110.51|108.11|0
1651666690000|2022-05-04 12:18:10|110.45|108.05|110.56|108.16|110.56|108.16|110.45|108.05|0
1651666700000|2022-05-04 12:18:20|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1651666710000|2022-05-04 12:18:30|110.5|108.1|110.5|108.1|110.5|108.1|110.5|108.1|0
1651666720000|2022-05-04 12:18:40|110.56|108.16|110.45|108.05|110.56|108.16|110.45|108.05|0
1651666730000|2022-05-04 12:18:50|110.39|107.99|110.34|107.94|110.45|108.05|110.34|107.94|0
1651666740000|2022-05-04 12:19:00|110.45|108.05|110.39|107.99|110.45|108.05|110.39|107.99|0
1651666750000|2022-05-04 12:19:10|110.34|107.94|110.01|107.61|110.34|107.94|110.01|107.61|0
1651666760000|2022-05-04 12:19:20|110.12|107.72|110.12|107.72|110.12|107.72|110.01|107.61|0
1651666770000|2022-05-04 12:19:30|110.17|107.77|110.12|107.72|110.17|107.77|110.12|107.72|0
1651666780000|2022-05-04 12:19:40|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1651666790000|2022-05-04 12:19:50|110.23|107.83|110.34|107.94|110.34|107.94|110.23|107.83|0
1651666800000|2022-05-04 12:20:00|110.39|107.99|110.28|107.88|110.39|107.99|110.23|107.83|0
1651666810000|2022-05-04 12:20:10|110.12|107.72|110.01|107.61|110.23|107.83|110.01|107.61|0
1651666820000|2022-05-04 12:20:20|109.9|107.5|110.01|107.61|110.01|107.61|109.9|107.5|0
1651666830000|2022-05-04 12:20:30|109.9|107.5|109.62|107.22|109.9|107.5|109.62|107.22|0
1651666840000|2022-05-04 12:20:40|109.73|107.33|109.79|107.39|109.79|107.39|109.68|107.28|0
1651666850000|2022-05-04 12:20:50|109.73|107.33|109.67|107.27|109.79|107.39|109.67|107.27|0
1651666860000|2022-05-04 12:21:00|109.79|107.39|109.67|107.27|109.79|107.39|109.67|107.27|0
1651666870000|2022-05-04 12:21:10|109.62|107.22|109.62|107.22|109.62|107.22|109.56|107.16|0
1651666880000|2022-05-04 12:21:20|109.78|107.38|109.45|107.05|109.78|107.38|109.45|107.05|0
1651666890000|2022-05-04 12:21:30|109.51|107.11|109.45|107.05|109.56|107.16|109.45|107.05|0
1651666900000|2022-05-04 12:21:40|109.01|106.61|109.12|106.72|109.18|106.78|109.01|106.61|0
1651666910000|2022-05-04 12:21:50|109.18|106.78|109.12|106.72|109.23|106.83|109.12|106.72|0
1651666920000|2022-05-04 12:22:00|109.18|106.78|109.12|106.72|109.23|106.83|109.12|106.72|0
1651666930000|2022-05-04 12:22:10|109.18|106.78|109.23|106.83|109.23|106.83|109.18|106.78|0
1651666940000|2022-05-04 12:22:20|109.45|107.05|109.34|106.94|109.45|107.05|109.34|106.94|0
1651666950000|2022-05-04 12:22:30|109.56|107.16|109.45|107.05|109.56|107.16|109.45|107.05|0
1651666960000|2022-05-04 12:22:40|109.4|107|109.56|107.16|109.56|107.16|109.34|106.94|0
1651666970000|2022-05-04 12:22:50|109.62|107.22|109.62|107.22|109.62|107.22|109.62|107.22|0
1651666980000|2022-05-04 12:23:00|109.56|107.16|109.78|107.38|109.78|107.38|109.56|107.16|0
1651666990000|2022-05-04 12:23:10|109.73|107.33|109.73|107.33|109.78|107.38|109.73|107.33|0
1651667000000|2022-05-04 12:23:20|109.78|107.38|109.56|107.16|109.78|107.38|109.56|107.16|0
1651667010000|2022-05-04 12:23:30|109.45|107.05|109.56|107.16|109.56|107.16|109.45|107.05|0
1651667020000|2022-05-04 12:23:40|109.61|107.21|109.56|107.16|109.67|107.27|109.56|107.16|0
1651667030000|2022-05-04 12:23:50|109.61|107.21|109.78|107.38|109.78|107.38|109.61|107.21|0
1651667040000|2022-05-04 12:24:00|109.67|107.27|109.56|107.16|109.67|107.27|109.56|107.16|0
1651667050000|2022-05-04 12:24:10|109.34|106.94|109.39|106.99|109.39|106.99|109.23|106.83|0
1651667060000|2022-05-04 12:24:20|109.34|106.94|109.34|106.94|109.34|106.94|109.34|106.94|0
1651667070000|2022-05-04 12:24:30|109.23|106.83|109.17|106.77|109.23|106.83|109.17|106.77|0
1651667080000|2022-05-04 12:24:40|109.12|106.72|109.17|106.77|109.17|106.77|109.12|106.72|0
1651667090000|2022-05-04 12:24:50|109.12|106.72|109.12|106.72|109.12|106.72|109.01|106.61|0
1651667100000|2022-05-04 12:25:00|109.01|106.61|109.12|106.72|109.17|106.77|109.01|106.61|0
1651667110000|2022-05-04 12:25:10|109.23|106.83|109.12|106.72|109.23|106.83|109.12|106.72|0
1651667120000|2022-05-04 12:25:20|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1651667130000|2022-05-04 12:25:30|109.12|106.72|109.01|106.61|109.12|106.72|109.01|106.61|0
1651667140000|2022-05-04 12:25:40|109.12|106.72|109.01|106.61|109.12|106.72|109.01|106.61|0
1651667150000|2022-05-04 12:25:50|109.12|106.72|108.79|106.39|109.12|106.72|108.79|106.39|0
1651667160000|2022-05-04 12:26:00|108.68|106.28|108.68|106.28|108.79|106.39|108.68|106.28|0
1651667170000|2022-05-04 12:26:10|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1651667180000|2022-05-04 12:26:20|108.9|106.5|109.23|106.83|109.23|106.83|108.9|106.5|0
1651667190000|2022-05-04 12:26:30|109.12|106.72|109.12|106.72|109.12|106.72|109.12|106.72|0
1651667200000|2022-05-04 12:26:40|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1651667210000|2022-05-04 12:26:50|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1651667220000|2022-05-04 12:27:00|109.01|106.61|108.79|106.39|109.01|106.61|108.79|106.39|0
1651667230000|2022-05-04 12:27:10|108.9|106.5|109.01|106.61|109.01|106.61|108.9|106.5|0
1651667240000|2022-05-04 12:27:20|108.9|106.5|109.01|106.61|109.01|106.61|108.9|106.5|0
1651667260000|2022-05-04 12:27:40|109.12|106.72|109.12|106.72|109.23|106.83|109.12|106.72|0
1651667270000|2022-05-04 12:27:50|109.23|106.83|109.23|106.83|109.23|106.83|109.23|106.83|0
1651667280000|2022-05-04 12:28:00|109.12|106.72|109.17|106.77|109.23|106.83|109.12|106.72|0
1651667290000|2022-05-04 12:28:10|109.23|106.83|109.12|106.72|109.23|106.83|109.12|106.72|0
1651667310000|2022-05-04 12:28:30|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1651667320000|2022-05-04 12:28:40|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1651667330000|2022-05-04 12:28:50|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1651667340000|2022-05-04 12:29:00|109.06|106.66|109.12|106.72|109.12|106.72|109.06|106.66|0
1651667350000|2022-05-04 12:29:10|109.23|106.83|109.34|106.94|109.34|106.94|109.23|106.83|0
1651667360000|2022-05-04 12:29:20|109.33|106.93|109.45|107.05|109.45|107.05|109.33|106.93|0
1651667370000|2022-05-04 12:29:30|109.56|107.16|109.78|107.38|109.89|107.49|109.56|107.16|0
1651667380000|2022-05-04 12:29:40|109.67|107.27|109.78|107.38|109.78|107.38|109.67|107.27|0
1651667390000|2022-05-04 12:29:50|109.67|107.27|109.78|107.38|109.78|107.38|109.67|107.27|0
1651667410000|2022-05-04 12:30:10|109.72|107.32|109.55|107.15|109.72|107.32|109.55|107.15|0
1651667430000|2022-05-04 12:30:30|109.5|107.1|109.39|106.99|109.5|107.1|109.33|106.93|0
1651667440000|2022-05-04 12:30:40|109.44|107.04|109.55|107.15|109.55|107.15|109.44|107.04|0
1651667450000|2022-05-04 12:30:50|109.66|107.26|109.77|107.37|109.89|107.49|109.66|107.26|0
1651667470000|2022-05-04 12:31:10|109.66|107.26|109.66|107.26|109.66|107.26|109.66|107.26|0
1651667480000|2022-05-04 12:31:20|109.88|107.48|109.88|107.48|109.88|107.48|109.88|107.48|0
1651667490000|2022-05-04 12:31:30|109.77|107.37|109.77|107.37|109.77|107.37|109.77|107.37|0
1651667500000|2022-05-04 12:31:40|109.83|107.43|109.72|107.32|109.83|107.43|109.66|107.26|0
1651667510000|2022-05-04 12:31:50|109.66|107.26|109.66|107.26|109.66|107.26|109.66|107.26|0
1651667520000|2022-05-04 12:32:00|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1651667530000|2022-05-04 12:32:10|109.61|107.21|109.61|107.21|109.66|107.26|109.61|107.21|0
1651667540000|2022-05-04 12:32:20|109.55|107.15|109.49|107.09|109.55|107.15|109.44|107.04|0
1651667550000|2022-05-04 12:32:30|109.44|107.04|109.44|107.04|109.44|107.04|109.44|107.04|0
1651667560000|2022-05-04 12:32:40|109.55|107.15|109.49|107.09|109.66|107.26|109.49|107.09|0
1651667570000|2022-05-04 12:32:50|109.55|107.15|109.44|107.04|109.55|107.15|109.44|107.04|0
1651667580000|2022-05-04 12:33:00|109.55|107.15|109.22|106.82|109.55|107.15|109.22|106.82|0
1651667590000|2022-05-04 12:33:10|109.33|106.93|109.11|106.71|109.33|106.93|109.11|106.71|0
1651667610000|2022-05-04 12:33:30|109.22|106.82|109.22|106.82|109.22|106.82|109.22|106.82|0
1651667620000|2022-05-04 12:33:40|109.11|106.71|108.78|106.38|109.11|106.71|108.78|106.38|0
1651667630000|2022-05-04 12:33:50|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1651667640000|2022-05-04 12:34:00|108.78|106.38|108.67|106.27|108.78|106.38|108.67|106.27|0
1651667650000|2022-05-04 12:34:10|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1651667660000|2022-05-04 12:34:20|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1651667670000|2022-05-04 12:34:30|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1651667680000|2022-05-04 12:34:40|108.23|105.83|108.23|105.83|108.23|105.83|108.12|105.72|0
1651667690000|2022-05-04 12:34:50|108.12|105.72|108.23|105.83|108.23|105.83|108.12|105.72|0
1651667700000|2022-05-04 12:35:00|108.12|105.72|108.12|105.72|108.23|105.83|108.12|105.72|0
1651667710000|2022-05-04 12:35:10|108.23|105.83|108.01|105.61|108.23|105.83|108.01|105.61|0
1651667720000|2022-05-04 12:35:20|107.9|105.5|107.9|105.5|107.9|105.5|107.79|105.39|0
1651667730000|2022-05-04 12:35:30|108.01|105.61|108.01|105.61|108.01|105.61|107.9|105.5|0
1651667740000|2022-05-04 12:35:40|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1651667750000|2022-05-04 12:35:50|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1651667760000|2022-05-04 12:36:00|107.95|105.55|108.01|105.61|108.01|105.61|107.9|105.5|0
1651667770000|2022-05-04 12:36:10|108.12|105.72|108.01|105.61|108.12|105.72|108.01|105.61|0
1651667780000|2022-05-04 12:36:20|107.95|105.55|107.9|105.5|107.95|105.55|107.79|105.39|0
1651667790000|2022-05-04 12:36:30|107.79|105.39|107.9|105.5|107.9|105.5|107.79|105.39|0
1651667800000|2022-05-04 12:36:40|107.84|105.44|107.9|105.5|107.9|105.5|107.84|105.44|0
1651667810000|2022-05-04 12:36:50|108.01|105.61|107.9|105.5|108.01|105.61|107.9|105.5|0
1651667820000|2022-05-04 12:37:00|108.01|105.61|108.06|105.66|108.06|105.66|108.01|105.61|0
1651667830000|2022-05-04 12:37:10|108.12|105.72|108.23|105.83|108.34|105.94|108.12|105.72|0
1651667840000|2022-05-04 12:37:20|108.34|105.94|108.34|105.94|108.34|105.94|108.34|105.94|0
1651667850000|2022-05-04 12:37:30|108.45|106.05|108.34|105.94|108.45|106.05|108.34|105.94|0
1651667860000|2022-05-04 12:37:40|108.23|105.83|108.23|105.83|108.34|105.94|108.23|105.83|0
1651667880000|2022-05-04 12:38:00|108.28|105.88|108.34|105.94|108.34|105.94|108.28|105.88|0
1651667900000|2022-05-04 12:38:20|108.45|106.05|108.39|105.99|108.45|106.05|108.34|105.94|0
1651667910000|2022-05-04 12:38:30|108.34|105.94|108.34|105.94|108.39|105.99|108.34|105.94|0
1651667920000|2022-05-04 12:38:40|108.23|105.83|108.12|105.72|108.23|105.83|108.12|105.72|0
1651667930000|2022-05-04 12:38:50|108.23|105.83|108.23|105.83|108.23|105.83|108.23|105.83|0
1651667940000|2022-05-04 12:39:00|108.34|105.94|108.34|105.94|108.45|106.05|108.34|105.94|0
1651667950000|2022-05-04 12:39:10|108.39|105.99|108.45|106.05|108.45|106.05|108.34|105.94|0
1651667960000|2022-05-04 12:39:20|108.34|105.94|108.34|105.94|108.34|105.94|108.34|105.94|0
1651667970000|2022-05-04 12:39:30|108.23|105.83|108.23|105.83|108.23|105.83|108.23|105.83|0
1651668000000|2022-05-04 12:40:00|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1651668010000|2022-05-04 12:40:10|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1651668020000|2022-05-04 12:40:20|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1651668030000|2022-05-04 12:40:30|107.68|105.28|107.57|105.17|107.68|105.28|107.57|105.17|0
1651668040000|2022-05-04 12:40:40|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1651668050000|2022-05-04 12:40:50|107.57|105.17|107.57|105.17|107.57|105.17|107.57|105.17|0
1651668060000|2022-05-04 12:41:00|107.68|105.28|107.79|105.39|107.79|105.39|107.68|105.28|0
1651668070000|2022-05-04 12:41:10|107.9|105.5|107.84|105.44|107.9|105.5|107.79|105.39|0
1651668080000|2022-05-04 12:41:20|107.79|105.39|107.9|105.5|107.9|105.5|107.79|105.39|0
1651668090000|2022-05-04 12:41:30|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1651668100000|2022-05-04 12:41:40|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1651668110000|2022-05-04 12:41:50|107.57|105.17|107.51|105.11|107.57|105.17|107.51|105.11|0
1651668120000|2022-05-04 12:42:00|107.57|105.17|107.57|105.17|107.57|105.17|107.57|105.17|0
1651668130000|2022-05-04 12:42:10|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1651668140000|2022-05-04 12:42:20|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1651668160000|2022-05-04 12:42:40|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1651668170000|2022-05-04 12:42:50|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1651668180000|2022-05-04 12:43:00|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1651668190000|2022-05-04 12:43:10|107.79|105.39|107.68|105.28|107.79|105.39|107.68|105.28|0
1651668200000|2022-05-04 12:43:20|107.57|105.17|107.68|105.28|107.68|105.28|107.57|105.17|0
1651668210000|2022-05-04 12:43:30|107.57|105.17|107.57|105.17|107.57|105.17|107.57|105.17|0
1651668220000|2022-05-04 12:43:40|107.35|104.95|107.24|104.84|107.35|104.95|107.24|104.84|0
1651668230000|2022-05-04 12:43:50|107.35|104.95|107.46|105.06|107.46|105.06|107.35|104.95|0
1651668240000|2022-05-04 12:44:00|107.68|105.28|107.78|105.38|107.78|105.38|107.68|105.28|0
1651668250000|2022-05-04 12:44:10|107.67|105.27|107.57|105.17|107.67|105.27|107.57|105.17|0
1651668260000|2022-05-04 12:44:20|107.67|105.27|107.78|105.38|107.78|105.38|107.67|105.27|0
1651668270000|2022-05-04 12:44:30|107.89|105.49|108|105.6|108|105.6|107.89|105.49|0
1651668280000|2022-05-04 12:44:40|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1651668300000|2022-05-04 12:45:00|108|105.6|108|105.6|108.11|105.71|108|105.6|0
1651668310000|2022-05-04 12:45:10|108.11|105.71|108.22|105.82|108.22|105.82|108.11|105.71|0
1651668330000|2022-05-04 12:45:30|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1651668340000|2022-05-04 12:45:40|108.16|105.76|108.11|105.71|108.16|105.76|108.11|105.71|0
1651668350000|2022-05-04 12:45:50|108.22|105.82|108.22|105.82|108.22|105.82|108.22|105.82|0
1651668360000|2022-05-04 12:46:00|108.33|105.93|108.22|105.82|108.33|105.93|108.22|105.82|0
1651668400000|2022-05-04 12:46:40|108.27|105.87|108.27|105.87|108.33|105.93|108.22|105.82|0
1651668410000|2022-05-04 12:46:50|108.33|105.93|108.22|105.82|108.33|105.93|108.22|105.82|0
1651668420000|2022-05-04 12:47:00|108.33|105.93|108.11|105.71|108.33|105.93|108.11|105.71|0
1651668430000|2022-05-04 12:47:10|108.22|105.82|108.11|105.71|108.22|105.82|108.11|105.71|0
1651668450000|2022-05-04 12:47:30|108.05|105.65|108|105.6|108.05|105.65|108|105.6|0
1651668460000|2022-05-04 12:47:40|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1651668470000|2022-05-04 12:47:50|108|105.6|108|105.6|108|105.6|108|105.6|0
1651668480000|2022-05-04 12:48:00|107.89|105.49|107.78|105.38|107.89|105.49|107.78|105.38|0
1651668490000|2022-05-04 12:48:10|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1651668500000|2022-05-04 12:48:20|107.78|105.38|107.56|105.16|107.78|105.38|107.56|105.16|0
1651668510000|2022-05-04 12:48:30|107.45|105.05|107.23|104.83|107.45|105.05|107.23|104.83|0
1651668520000|2022-05-04 12:48:40|107.34|104.94|107.23|104.83|107.34|104.94|107.23|104.83|0
1651668530000|2022-05-04 12:48:50|107.34|104.94|107.34|104.94|107.34|104.94|107.29|104.89|0
1651668550000|2022-05-04 12:49:10|107.23|104.83|107.12|104.72|107.23|104.83|107.12|104.72|0
1651668560000|2022-05-04 12:49:20|107.02|104.62|107.12|104.72|107.12|104.72|107.02|104.62|0
1651668580000|2022-05-04 12:49:40|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1651668590000|2022-05-04 12:49:50|107.12|104.72|107.12|104.72|107.18|104.78|107.12|104.72|0
1651668600000|2022-05-04 12:50:00|106.91|104.51|107.12|104.72|107.12|104.72|106.91|104.51|0
1651668610000|2022-05-04 12:50:10|107.02|104.62|107.02|104.62|107.02|104.62|107.02|104.62|0
1651668620000|2022-05-04 12:50:20|107.07|104.67|107.23|104.83|107.23|104.83|107.07|104.67|0
1651668630000|2022-05-04 12:50:30|107.34|104.94|107.18|104.78|107.34|104.94|107.18|104.78|0
1651668640000|2022-05-04 12:50:40|107.12|104.72|107.34|104.94|107.34|104.94|107.12|104.72|0
1651668650000|2022-05-04 12:50:50|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1651668660000|2022-05-04 12:51:00|107.12|104.72|107.01|104.61|107.12|104.72|107.01|104.61|0
1651668670000|2022-05-04 12:51:10|106.91|104.51|106.91|104.51|106.91|104.51|106.69|104.29|0
1651668680000|2022-05-04 12:51:20|106.96|104.56|106.91|104.51|106.96|104.56|106.91|104.51|0
1651668690000|2022-05-04 12:51:30|106.8|104.4|106.69|104.29|106.8|104.4|106.69|104.29|0
1651668700000|2022-05-04 12:51:40|106.8|104.4|106.69|104.29|106.8|104.4|106.69|104.29|0
1651668710000|2022-05-04 12:51:50|106.8|104.4|107.01|104.61|107.01|104.61|106.8|104.4|0
1651668720000|2022-05-04 12:52:00|107.12|104.72|107.23|104.83|107.23|104.83|107.12|104.72|0
1651668730000|2022-05-04 12:52:10|107.34|104.94|107.45|105.05|107.45|105.05|107.34|104.94|0
1651668740000|2022-05-04 12:52:20|107.56|105.16|107.45|105.05|107.56|105.16|107.45|105.05|0
1651668750000|2022-05-04 12:52:30|107.34|104.94|107.45|105.05|107.45|105.05|107.34|104.94|0
1651668760000|2022-05-04 12:52:40|107.39|104.99|107.45|105.05|107.45|105.05|107.34|104.94|0
1651668770000|2022-05-04 12:52:50|107.34|104.94|107.23|104.83|107.34|104.94|107.23|104.83|0
1651668780000|2022-05-04 12:53:00|107.34|104.94|107.12|104.72|107.34|104.94|106.9|104.5|0
1651668790000|2022-05-04 12:53:10|107.23|104.83|107.34|104.94|107.34|104.94|107.23|104.83|0
1651668800000|2022-05-04 12:53:20|107.23|104.83|107.34|104.94|107.34|104.94|107.23|104.83|0
1651668810000|2022-05-04 12:53:30|107.45|105.05|107.45|105.05|107.45|105.05|107.34|104.94|0
1651668820000|2022-05-04 12:53:40|107.34|104.94|107.34|104.94|107.39|104.99|107.34|104.94|0
1651668850000|2022-05-04 12:54:10|107.45|105.05|107.34|104.94|107.45|105.05|107.23|104.83|0
1651668870000|2022-05-04 12:54:30|107.23|104.83|107.23|104.83|107.34|104.94|107.23|104.83|0
1651668880000|2022-05-04 12:54:40|107.34|104.94|107.34|104.94|107.34|104.94|107.23|104.83|0
1651668890000|2022-05-04 12:54:50|107.28|104.88|107.12|104.72|107.28|104.88|107.12|104.72|0
1651668900000|2022-05-04 12:55:00|107.01|104.61|107.01|104.61|107.12|104.72|107.01|104.61|0
1651668910000|2022-05-04 12:55:10|106.9|104.5|106.79|104.39|106.9|104.5|106.79|104.39|0
1651668920000|2022-05-04 12:55:20|106.9|104.5|107.12|104.72|107.12|104.72|106.9|104.5|0
1651668930000|2022-05-04 12:55:30|107.23|104.83|107.34|104.94|107.34|104.94|107.23|104.83|0
1651668940000|2022-05-04 12:55:40|107.44|105.04|107.55|105.15|107.55|105.15|107.44|105.04|0
1651668950000|2022-05-04 12:55:50|107.44|105.04|107.44|105.04|107.44|105.04|107.39|104.99|0
1651668960000|2022-05-04 12:56:00|107.39|104.99|107.34|104.94|107.39|104.99|107.23|104.83|0
1651668970000|2022-05-04 12:56:10|107.23|104.83|107.23|104.83|107.34|104.94|107.23|104.83|0
1651668980000|2022-05-04 12:56:20|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1651668990000|2022-05-04 12:56:30|107.17|104.77|107.17|104.77|107.17|104.77|107.17|104.77|0
1651669000000|2022-05-04 12:56:40|107.23|104.83|107.01|104.61|107.23|104.83|107.01|104.61|0
1651669010000|2022-05-04 12:56:50|107.06|104.66|107.01|104.61|107.12|104.72|107.01|104.61|0
1651669020000|2022-05-04 12:57:00|106.9|104.5|106.9|104.5|107.01|104.61|106.9|104.5|0
1651669030000|2022-05-04 12:57:10|107.01|104.61|107.01|104.61|107.01|104.61|107.01|104.61|0
1651669040000|2022-05-04 12:57:20|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1651669050000|2022-05-04 12:57:30|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1651669070000|2022-05-04 12:57:50|107.12|104.72|107.22|104.82|107.22|104.82|107.12|104.72|0
1651669080000|2022-05-04 12:58:00|106.14|103.74|106.14|103.74|106.14|103.74|106.14|103.74|0
1651669090000|2022-05-04 12:58:10|105.92|103.52|106.96|104.56|107.06|104.66|105.81|103.41|0
1651669100000|2022-05-04 12:58:20|106.9|104.5|106.95|104.55|106.96|104.56|106.9|104.5|0
1651669110000|2022-05-04 12:58:30|107.06|104.66|107.06|104.66|107.06|104.66|106.95|104.55|0
1651669130000|2022-05-04 12:58:50|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1651669140000|2022-05-04 12:59:00|107.06|104.66|107.17|104.77|107.28|104.88|107.06|104.66|0
1651669150000|2022-05-04 12:59:10|107.28|104.88|107.39|104.99|107.39|104.99|107.28|104.88|0
1651669160000|2022-05-04 12:59:20|107.28|104.88|107.06|104.66|107.28|104.88|106.95|104.55|0
1651669170000|2022-05-04 12:59:30|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1651669180000|2022-05-04 12:59:40|106.85|104.45|106.84|104.44|106.85|104.45|106.84|104.44|0
1651669190000|2022-05-04 12:59:50|106.74|104.34|106.74|104.34|106.84|104.44|106.74|104.34|0
1651669200000|2022-05-04 13:00:00|106.63|104.23|106.74|104.34|106.74|104.34|106.63|104.23|0
1651669210000|2022-05-04 13:00:10|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1651669230000|2022-05-04 13:00:30|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1651669240000|2022-05-04 13:00:40|106.84|104.44|106.74|104.34|106.84|104.44|106.74|104.34|0
1651669250000|2022-05-04 13:00:50|106.52|104.12|106.41|104.01|106.52|104.12|106.41|104.01|0
1651669260000|2022-05-04 13:01:00|106.52|104.12|106.63|104.23|106.63|104.23|106.52|104.12|0
1651669270000|2022-05-04 13:01:10|106.74|104.34|106.84|104.44|106.84|104.44|106.73|104.33|0
1651669280000|2022-05-04 13:01:20|107.06|104.66|107.06|104.66|107.28|104.88|107.06|104.66|0
1651669290000|2022-05-04 13:01:30|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1651669300000|2022-05-04 13:01:40|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1651669310000|2022-05-04 13:01:50|107.06|104.66|107.17|104.77|107.17|104.77|107.06|104.66|0
1651669320000|2022-05-04 13:02:00|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1651669350000|2022-05-04 13:02:30|107.33|104.93|107.33|104.93|107.33|104.93|107.28|104.88|0
1651669360000|2022-05-04 13:02:40|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1651669370000|2022-05-04 13:02:50|107.22|104.82|107.28|104.88|107.28|104.88|107.22|104.82|0
1651669400000|2022-05-04 13:03:20|107.33|104.93|107.38|104.98|107.38|104.98|107.28|104.88|0
1651669410000|2022-05-04 13:03:30|107.49|105.09|107.65|105.25|107.65|105.25|107.49|105.09|0
1651669420000|2022-05-04 13:03:40|107.71|105.31|107.71|105.31|107.71|105.31|107.6|105.2|0
1651669430000|2022-05-04 13:03:50|107.6|105.2|107.6|105.2|107.6|105.2|107.49|105.09|0
1651669440000|2022-05-04 13:04:00|107.49|105.09|107.6|105.2|107.6|105.2|107.49|105.09|0
1651669460000|2022-05-04 13:04:20|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1651669470000|2022-05-04 13:04:30|107.6|105.2|107.49|105.09|107.6|105.2|107.49|105.09|0
1651669480000|2022-05-04 13:04:40|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1651669490000|2022-05-04 13:04:50|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1651669500000|2022-05-04 13:05:00|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1651669510000|2022-05-04 13:05:10|107.49|105.09|107.6|105.2|107.6|105.2|107.49|105.09|0
1651669520000|2022-05-04 13:05:20|107.54|105.14|107.54|105.14|107.6|105.2|107.54|105.14|0
1651669530000|2022-05-04 13:05:30|107.49|105.09|107.38|104.98|107.49|105.09|107.38|104.98|0
1651669540000|2022-05-04 13:05:40|107.16|104.76|107.33|104.93|107.33|104.93|107.16|104.76|0
1651669550000|2022-05-04 13:05:50|107.27|104.87|107.49|105.09|107.49|105.09|107.27|104.87|0
1651669560000|2022-05-04 13:06:00|107.38|104.98|107.49|105.09|107.49|105.09|107.38|104.98|0
1651669570000|2022-05-04 13:06:10|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1651669590000|2022-05-04 13:06:30|107.16|104.76|107.27|104.87|107.27|104.87|107.16|104.76|0
1651669600000|2022-05-04 13:06:40|107.22|104.82|107.16|104.76|107.27|104.87|107.16|104.76|0
1651669610000|2022-05-04 13:06:50|107.05|104.65|107.22|104.82|107.22|104.82|107.05|104.65|0
1651669620000|2022-05-04 13:07:00|107.27|104.87|107.27|104.87|107.27|104.87|107.16|104.76|0
1651669630000|2022-05-04 13:07:10|107.38|104.98|107.49|105.09|107.49|105.09|107.38|104.98|0
1651669650000|2022-05-04 13:07:30|107.6|105.2|107.6|105.2|107.6|105.2|107.6|105.2|0
1651669660000|2022-05-04 13:07:40|107.71|105.31|107.6|105.2|107.71|105.31|107.6|105.2|0
1651669670000|2022-05-04 13:07:50|107.71|105.31|107.71|105.31|107.71|105.31|107.71|105.31|0
1651669680000|2022-05-04 13:08:00|107.6|105.2|107.6|105.2|107.6|105.2|107.6|105.2|0
1651669720000|2022-05-04 13:08:40|107.71|105.31|107.92|105.52|107.92|105.52|107.71|105.31|0
1651669730000|2022-05-04 13:08:50|107.81|105.41|107.92|105.52|107.92|105.52|107.81|105.41|0
1651669740000|2022-05-04 13:09:00|107.81|105.41|107.92|105.52|108.03|105.63|107.81|105.41|0
1651669750000|2022-05-04 13:09:10|107.81|105.41|107.81|105.41|107.81|105.41|107.81|105.41|0
1651669760000|2022-05-04 13:09:20|107.76|105.36|107.71|105.31|107.76|105.36|107.71|105.31|0
1651669770000|2022-05-04 13:09:30|107.7|105.3|107.92|105.52|108.03|105.63|107.7|105.3|0
1651669780000|2022-05-04 13:09:40|108.03|105.63|107.81|105.41|108.03|105.63|107.81|105.41|0
1651669790000|2022-05-04 13:09:50|107.65|105.25|107.7|105.3|107.7|105.3|107.65|105.25|0
1651669800000|2022-05-04 13:10:00|107.6|105.2|107.49|105.09|107.6|105.2|107.49|105.09|0
1651669810000|2022-05-04 13:10:10|107.32|104.92|107.16|104.76|107.32|104.92|107.16|104.76|0
1651669820000|2022-05-04 13:10:20|107.1|104.7|106.51|104.11|107.1|104.7|106.51|104.11|0
1651669830000|2022-05-04 13:10:30|106.45|104.05|106.67|104.27|106.67|104.27|106.45|104.05|0
1651669840000|2022-05-04 13:10:40|106.62|104.22|106.51|104.11|106.62|104.22|106.51|104.11|0
1651669850000|2022-05-04 13:10:50|106.29|103.89|106.08|103.68|106.29|103.89|106.08|103.68|0
1651669860000|2022-05-04 13:11:00|106.4|104|106.51|104.11|106.51|104.11|106.4|104|0
1651669870000|2022-05-04 13:11:10|106.4|104|106.51|104.11|106.62|104.22|106.4|104|0
1651669880000|2022-05-04 13:11:20|106.62|104.22|106.4|104|106.62|104.22|106.4|104|0
1651669890000|2022-05-04 13:11:30|106.51|104.11|106.51|104.11|106.51|104.11|106.51|104.11|0
1651669900000|2022-05-04 13:11:40|106.62|104.22|106.51|104.11|106.62|104.22|106.51|104.11|0
1651669910000|2022-05-04 13:11:50|106.62|104.22|106.51|104.11|106.62|104.22|106.51|104.11|0
1651669930000|2022-05-04 13:12:10|106.4|104|106.4|104|106.4|104|106.4|104|0
1651669940000|2022-05-04 13:12:20|106.51|104.11|106.4|104|106.51|104.11|106.4|104|0
1651669950000|2022-05-04 13:12:30|106.45|104.05|106.51|104.11|106.51|104.11|106.4|104|0
1651669960000|2022-05-04 13:12:40|106.4|104|106.18|103.78|106.4|104|106.18|103.78|0
1651669970000|2022-05-04 13:12:50|105.97|103.57|105.97|103.57|105.97|103.57|105.86|103.46|0
1651669980000|2022-05-04 13:13:00|105.86|103.46|106.18|103.78|106.18|103.78|105.86|103.46|0
1651669990000|2022-05-04 13:13:10|106.23|103.83|106.18|103.78|106.23|103.83|106.18|103.78|0
1651670000000|2022-05-04 13:13:20|106.29|103.89|106.18|103.78|106.29|103.89|106.18|103.78|0
1651670010000|2022-05-04 13:13:30|106.4|104|106.29|103.89|106.4|104|106.18|103.78|0
1651670020000|2022-05-04 13:13:40|106.18|103.78|106.29|103.89|106.29|103.89|106.18|103.78|0
1651670030000|2022-05-04 13:13:50|105.96|103.56|106.07|103.67|106.07|103.67|105.96|103.56|0
1651670040000|2022-05-04 13:14:00|106.18|103.78|106.12|103.72|106.18|103.78|106.12|103.72|0
1651670050000|2022-05-04 13:14:10|106.18|103.78|106.4|104|106.4|104|106.18|103.78|0
1651670060000|2022-05-04 13:14:20|106.34|103.94|106.45|104.05|106.45|104.05|106.34|103.94|0
1651670070000|2022-05-04 13:14:30|106.4|104|106.4|104|106.4|104|106.4|104|0
1651670080000|2022-05-04 13:14:40|106.29|103.89|106.23|103.83|106.4|104|106.23|103.83|0
1651670090000|2022-05-04 13:14:50|106.4|104|106.4|104|106.5|104.1|106.4|104|0
1651670100000|2022-05-04 13:15:00|106.29|103.89|106.4|104|106.4|104|106.29|103.89|0
1651670110000|2022-05-04 13:15:10|106.39|103.99|106.5|104.1|106.5|104.1|106.39|103.99|0
1651670120000|2022-05-04 13:15:20|106.61|104.21|106.5|104.1|106.61|104.21|106.45|104.05|0
1651670130000|2022-05-04 13:15:30|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1651670140000|2022-05-04 13:15:40|106.55|104.15|106.5|104.1|106.55|104.15|106.5|104.1|0
1651670150000|2022-05-04 13:15:50|106.61|104.21|106.5|104.1|106.61|104.21|106.5|104.1|0
1651670160000|2022-05-04 13:16:00|106.61|104.21|106.5|104.1|106.61|104.21|106.5|104.1|0
1651670180000|2022-05-04 13:16:20|106.39|103.99|106.39|103.99|106.39|103.99|106.39|103.99|0
1651670190000|2022-05-04 13:16:30|106.5|104.1|106.5|104.1|106.5|104.1|106.5|104.1|0
1651670200000|2022-05-04 13:16:40|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1651670210000|2022-05-04 13:16:50|106.72|104.32|106.94|104.54|106.94|104.54|106.72|104.32|0
1651670220000|2022-05-04 13:17:00|106.93|104.53|106.93|104.53|106.93|104.53|106.93|104.53|0
1651670230000|2022-05-04 13:17:10|106.83|104.43|106.72|104.32|106.83|104.43|106.72|104.32|0
1651670250000|2022-05-04 13:17:30|106.83|104.43|106.83|104.43|106.83|104.43|106.83|104.43|0
1651670260000|2022-05-04 13:17:40|106.93|104.53|106.93|104.53|106.93|104.53|106.93|104.53|0
1651670270000|2022-05-04 13:17:50|106.83|104.43|106.93|104.53|106.93|104.53|106.83|104.43|0
1651670280000|2022-05-04 13:18:00|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651670290000|2022-05-04 13:18:10|107.15|104.75|107.04|104.64|107.15|104.75|107.04|104.64|0
1651670300000|2022-05-04 13:18:20|106.93|104.53|107.04|104.64|107.04|104.64|106.93|104.53|0
1651670310000|2022-05-04 13:18:30|106.93|104.53|106.93|104.53|106.93|104.53|106.93|104.53|0
1651670320000|2022-05-04 13:18:40|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651670330000|2022-05-04 13:18:50|107.09|104.69|107.15|104.75|107.2|104.8|107.09|104.69|0
1651670340000|2022-05-04 13:19:00|107.26|104.86|107.26|104.86|107.26|104.86|107.2|104.8|0
1651670350000|2022-05-04 13:19:10|107.2|104.8|107.15|104.75|107.26|104.86|107.15|104.75|0
1651670360000|2022-05-04 13:19:20|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1651670370000|2022-05-04 13:19:30|107.09|104.69|107.09|104.69|107.09|104.69|107.09|104.69|0
1651670380000|2022-05-04 13:19:40|106.93|104.53|107.04|104.64|107.15|104.75|106.93|104.53|0
1651670390000|2022-05-04 13:19:50|106.98|104.58|106.93|104.53|106.98|104.58|106.93|104.53|0
1651670400000|2022-05-04 13:20:00|106.82|104.42|107.09|104.69|107.09|104.69|106.82|104.42|0
1651670410000|2022-05-04 13:20:10|107.04|104.64|107.26|104.86|107.26|104.86|107.04|104.64|0
1651670420000|2022-05-04 13:20:20|107.15|104.75|107.15|104.75|107.26|104.86|107.15|104.75|0
1651670430000|2022-05-04 13:20:30|107.26|104.86|107.37|104.97|107.37|104.97|107.26|104.86|0
1651670440000|2022-05-04 13:20:40|107.26|104.86|107.26|104.86|107.26|104.86|107.26|104.86|0
1651670450000|2022-05-04 13:20:50|107.47|105.07|107.37|104.97|107.47|105.07|107.37|104.97|0
1651670460000|2022-05-04 13:21:00|107.47|105.07|107.47|105.07|107.47|105.07|107.47|105.07|0
1651670470000|2022-05-04 13:21:10|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1651670480000|2022-05-04 13:21:20|107.69|105.29|107.58|105.18|107.69|105.29|107.58|105.18|0
1651670500000|2022-05-04 13:21:40|107.47|105.07|107.36|104.96|107.47|105.07|107.36|104.96|0
1651670510000|2022-05-04 13:21:50|107.15|104.75|107.15|104.75|107.15|104.75|107.15|104.75|0
1651670520000|2022-05-04 13:22:00|107.26|104.86|107.26|104.86|107.36|104.96|107.26|104.86|0
1651670530000|2022-05-04 13:22:10|107.47|105.07|107.58|105.18|107.69|105.29|107.47|105.07|0
1651670540000|2022-05-04 13:22:20|107.47|105.07|107.36|104.96|107.47|105.07|107.36|104.96|0
1651670550000|2022-05-04 13:22:30|107.58|105.18|107.8|105.4|107.8|105.4|107.58|105.18|0
1651670560000|2022-05-04 13:22:40|107.91|105.51|107.69|105.29|107.91|105.51|107.69|105.29|0
1651670570000|2022-05-04 13:22:50|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1651670580000|2022-05-04 13:23:00|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1651670600000|2022-05-04 13:23:20|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1651670610000|2022-05-04 13:23:30|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1651670620000|2022-05-04 13:23:40|107.8|105.4|107.69|105.29|107.8|105.4|107.69|105.29|0
1651670640000|2022-05-04 13:24:00|107.8|105.4|107.8|105.4|107.8|105.4|107.8|105.4|0
1651670650000|2022-05-04 13:24:10|107.69|105.29|107.69|105.29|107.69|105.29|107.69|105.29|0
1651670660000|2022-05-04 13:24:20|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1651670670000|2022-05-04 13:24:30|107.74|105.34|107.69|105.29|107.8|105.4|107.69|105.29|0
1651670680000|2022-05-04 13:24:40|107.63|105.23|107.63|105.23|107.63|105.23|107.63|105.23|0
1651670690000|2022-05-04 13:24:50|107.58|105.18|107.52|105.12|107.58|105.18|107.47|105.07|0
1651670700000|2022-05-04 13:25:00|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1651670710000|2022-05-04 13:25:10|107.8|105.4|107.8|105.4|107.8|105.4|107.8|105.4|0
1651670720000|2022-05-04 13:25:20|107.69|105.29|108.02|105.62|108.02|105.62|107.69|105.29|0
1651670730000|2022-05-04 13:25:30|107.91|105.51|107.91|105.51|107.91|105.51|107.91|105.51|0
1651670740000|2022-05-04 13:25:40|107.8|105.4|107.85|105.45|107.91|105.51|107.8|105.4|0
1651670750000|2022-05-04 13:25:50|107.91|105.51|108.01|105.61|108.01|105.61|107.91|105.51|0
1651670760000|2022-05-04 13:26:00|108.12|105.72|108.01|105.61|108.12|105.72|108.01|105.61|0
1651670770000|2022-05-04 13:26:10|108.12|105.72|107.91|105.51|108.12|105.72|107.91|105.51|0
1651670790000|2022-05-04 13:26:30|107.9|105.5|107.9|105.5|107.96|105.56|107.9|105.5|0
1651670800000|2022-05-04 13:26:40|107.85|105.45|107.9|105.5|107.9|105.5|107.85|105.45|0
1651670810000|2022-05-04 13:26:50|107.8|105.4|107.8|105.4|107.8|105.4|107.8|105.4|0
1651670820000|2022-05-04 13:27:00|107.9|105.5|107.8|105.4|107.9|105.5|107.8|105.4|0
1651670830000|2022-05-04 13:27:10|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1651670850000|2022-05-04 13:27:30|108.12|105.72|108.01|105.61|108.12|105.72|108.01|105.61|0
1651670860000|2022-05-04 13:27:40|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1651670880000|2022-05-04 13:28:00|107.79|105.39|107.47|105.07|107.79|105.39|107.47|105.07|0
1651670900000|2022-05-04 13:28:20|107.58|105.18|107.58|105.18|107.68|105.28|107.58|105.18|0
1651670910000|2022-05-04 13:28:30|107.68|105.28|107.58|105.18|107.68|105.28|107.58|105.18|0
1651670920000|2022-05-04 13:28:40|107.47|105.07|107.68|105.28|107.68|105.28|107.47|105.07|0
1651670930000|2022-05-04 13:28:50|107.47|105.07|106.6|104.2|107.47|105.07|106.6|104.2|0
1651670940000|2022-05-04 13:29:00|106.54|104.14|106.81|104.41|106.81|104.41|106.54|104.14|0
1651670950000|2022-05-04 13:29:10|106.71|104.31|106.7|104.3|106.71|104.31|106.7|104.3|0
1651670960000|2022-05-04 13:29:20|106.6|104.2|106.7|104.3|106.7|104.3|106.6|104.2|0
1651670970000|2022-05-04 13:29:30|106.81|104.41|106.76|104.36|106.81|104.41|106.76|104.36|0
1651670980000|2022-05-04 13:29:40|106.81|104.41|106.7|104.3|106.81|104.41|106.7|104.3|0
1651670990000|2022-05-04 13:29:50|106.6|104.2|106.16|103.76|106.6|104.2|106.16|103.76|0
1651671000000|2022-05-04 13:30:00|106.27|103.87|106.38|103.98|106.38|103.98|106.16|103.76|0
1651671010000|2022-05-04 13:30:10|105.95|103.55|105.73|103.33|105.95|103.55|105.73|103.33|0
1651671020000|2022-05-04 13:30:20|106.16|103.76|105.62|103.22|106.16|103.76|105.62|103.22|0
1651671030000|2022-05-04 13:30:30|105.52|103.12|104.76|102.36|105.52|103.12|104.76|102.36|0
1651671040000|2022-05-04 13:30:40|104.98|102.58|104.81|102.41|105.51|103.11|104.81|102.41|0
1651671050000|2022-05-04 13:30:50|105.51|103.11|105.41|103.01|105.51|103.11|105.19|102.79|0
1651671060000|2022-05-04 13:31:00|105.19|102.79|105.08|102.68|105.3|102.9|104.98|102.58|0
1651671070000|2022-05-04 13:31:10|104.55|102.15|104.55|102.15|104.66|102.26|104.55|102.15|0
1651671080000|2022-05-04 13:31:20|104.66|102.26|104.55|102.15|104.66|102.26|104.33|101.93|0
1651671090000|2022-05-04 13:31:30|104.76|102.36|104.76|102.36|104.76|102.36|104.66|102.26|0
1651671100000|2022-05-04 13:31:40|105.19|102.79|104.55|102.15|105.19|102.79|104.55|102.15|0
1651671110000|2022-05-04 13:31:50|104.76|102.36|104.87|102.47|104.87|102.47|104.55|102.15|0
1651671120000|2022-05-04 13:32:00|104.71|102.31|104.65|102.25|104.98|102.58|104.65|102.25|0
1651671130000|2022-05-04 13:32:10|104.44|102.04|104.81|102.41|104.87|102.47|104.44|102.04|0
1651671140000|2022-05-04 13:32:20|104.55|102.15|104.23|101.83|105.19|102.79|104.23|101.83|0
1651671150000|2022-05-04 13:32:30|104.33|101.93|104.33|101.93|104.33|101.93|104.33|101.93|0
1651671160000|2022-05-04 13:32:40|104.12|101.72|104.23|101.83|104.23|101.83|103.91|101.51|0
1651671170000|2022-05-04 13:32:50|104.12|101.72|104.23|101.83|104.44|102.04|104.12|101.72|0
1651671180000|2022-05-04 13:33:00|104.01|101.61|103.8|101.4|104.01|101.61|103.69|101.29|0
1651671190000|2022-05-04 13:33:10|103.59|101.19|103.69|101.29|103.69|101.29|103.59|101.19|0
1651671200000|2022-05-04 13:33:20|103.91|101.51|103.8|101.4|104.12|101.72|103.8|101.4|0
1651671210000|2022-05-04 13:33:30|103.59|101.19|103.05|100.65|103.59|101.19|103.05|100.65|0
1651671220000|2022-05-04 13:33:40|102.74|100.34|103.05|100.65|103.27|100.87|102.63|100.23|0
1651671230000|2022-05-04 13:33:50|102.95|100.55|103.48|101.08|103.48|101.08|102.95|100.55|0
1651671240000|2022-05-04 13:34:00|104.22|101.82|102.74|100.34|104.22|101.82|102.74|100.34|0
1651671250000|2022-05-04 13:34:10|103.05|100.65|103.37|100.97|103.37|100.97|103.05|100.65|0
1651671260000|2022-05-04 13:34:20|103.9|101.5|103.37|100.97|103.9|101.5|103.27|100.87|0
1651671270000|2022-05-04 13:34:30|103.69|101.29|103.27|100.87|103.69|101.29|103.27|100.87|0
1651671280000|2022-05-04 13:34:40|102.84|100.44|102.84|100.44|102.84|100.44|102.74|100.34|0
1651671290000|2022-05-04 13:34:50|102.95|100.55|103.05|100.65|103.16|100.76|102.95|100.55|0
1651671300000|2022-05-04 13:35:00|102.52|100.12|103.16|100.76|103.37|100.97|102.52|100.12|0
1651671310000|2022-05-04 13:35:10|103.27|100.87|102.95|100.55|103.37|100.97|102.95|100.55|0
1651671320000|2022-05-04 13:35:20|103.26|100.86|103.48|101.08|103.48|101.08|103.05|100.65|0
1651671330000|2022-05-04 13:35:30|103.26|100.86|104.12|101.72|104.33|101.93|103.26|100.86|0
1651671340000|2022-05-04 13:35:40|104.22|101.82|103.26|100.86|104.44|102.04|103.26|100.86|0
1651671350000|2022-05-04 13:35:50|103.37|100.97|103.26|100.86|103.37|100.97|103.16|100.76|0
1651671360000|2022-05-04 13:36:00|103.48|101.08|104.54|102.14|104.54|102.14|103.48|101.08|0
1651671370000|2022-05-04 13:36:10|104.22|101.82|104.65|102.25|104.65|102.25|104.22|101.82|0
1651671380000|2022-05-04 13:36:20|104.7|102.3|104.12|101.72|104.81|102.41|104.12|101.72|0
1651671390000|2022-05-04 13:36:30|103.9|101.5|104.01|101.61|104.12|101.72|103.9|101.5|0
1651671400000|2022-05-04 13:36:40|104.44|102.04|103.8|101.4|104.44|102.04|103.8|101.4|0
1651671410000|2022-05-04 13:36:50|104.01|101.61|104.22|101.82|104.22|101.82|103.9|101.5|0
1651671420000|2022-05-04 13:37:00|104.11|101.71|104.33|101.93|104.33|101.93|103.9|101.5|0
1651671430000|2022-05-04 13:37:10|104.54|102.14|103.48|101.08|104.54|102.14|103.48|101.08|0
1651671440000|2022-05-04 13:37:20|103.37|100.97|103.26|100.86|103.48|101.08|103.26|100.86|0
1651671450000|2022-05-04 13:37:30|103.48|101.08|103.69|101.29|103.69|101.29|103.26|100.86|0
1651671460000|2022-05-04 13:37:40|103.9|101.5|103.37|100.97|103.9|101.5|103.37|100.97|0
1651671470000|2022-05-04 13:37:50|103.16|100.76|103.47|101.07|103.47|101.07|103.16|100.76|0
1651671480000|2022-05-04 13:38:00|103.26|100.86|103.42|101.02|103.42|101.02|103.05|100.65|0
1651671490000|2022-05-04 13:38:10|103.26|100.86|104.01|101.61|104.01|101.61|103.26|100.86|0
1651671500000|2022-05-04 13:38:20|104.22|101.82|104.22|101.82|104.33|101.93|104.01|101.61|0
1651671510000|2022-05-04 13:38:30|104.33|101.93|104.33|101.93|104.33|101.93|104.22|101.82|0
1651671520000|2022-05-04 13:38:40|104.11|101.71|104.43|102.03|104.43|102.03|104.11|101.71|0
1651671530000|2022-05-04 13:38:50|104.11|101.71|104.22|101.82|104.33|101.93|104.11|101.71|0
1651671540000|2022-05-04 13:39:00|104.48|102.08|104.86|102.46|104.86|102.46|104.33|101.93|0
1651671550000|2022-05-04 13:39:10|104.75|102.35|104.01|101.61|104.75|102.35|104.01|101.61|0
1651671560000|2022-05-04 13:39:20|103.95|101.55|103.69|101.29|103.95|101.55|103.47|101.07|0
1651671570000|2022-05-04 13:39:30|103.84|101.44|103.37|100.97|103.9|101.5|103.37|100.97|0
1651671580000|2022-05-04 13:39:40|103.69|101.29|103.47|101.07|103.69|101.29|103.37|100.97|0
1651671590000|2022-05-04 13:39:50|103.58|101.18|103.58|101.18|103.9|101.5|103.58|101.18|0
1651671600000|2022-05-04 13:40:00|103.37|100.97|103.15|100.75|103.37|100.97|103.05|100.65|0
1651671610000|2022-05-04 13:40:10|103.37|100.97|103.26|100.86|103.37|100.97|103.15|100.75|0
1651671620000|2022-05-04 13:40:20|103.47|101.07|103.9|101.5|103.9|101.5|103.26|100.86|0
1651671630000|2022-05-04 13:40:30|103.79|101.39|105.61|103.21|105.61|103.21|103.79|101.39|0
1651671640000|2022-05-04 13:40:40|105.72|103.32|104.97|102.57|105.72|103.32|104.97|102.57|0
1651671650000|2022-05-04 13:40:50|104.91|102.51|104.97|102.57|105.18|102.78|104.91|102.51|0
1651671660000|2022-05-04 13:41:00|105.4|103|105.93|103.53|105.93|103.53|105.29|102.89|0
1651671670000|2022-05-04 13:41:10|105.18|102.78|105.4|103|105.66|103.26|105.18|102.78|0
1651671680000|2022-05-04 13:41:20|105.18|102.78|104.54|102.14|105.18|102.78|104.43|102.03|0
1651671690000|2022-05-04 13:41:30|104.75|102.35|104.86|102.46|104.86|102.46|104.64|102.24|0
1651671700000|2022-05-04 13:41:40|105.18|102.78|104.54|102.14|105.18|102.78|104.54|102.14|0
1651671710000|2022-05-04 13:41:50|104.64|102.24|104.32|101.92|104.64|102.24|104.22|101.82|0
1651671720000|2022-05-04 13:42:00|104.43|102.03|104.11|101.71|104.43|102.03|104.11|101.71|0
1651671730000|2022-05-04 13:42:10|104.37|101.97|104.54|102.14|104.54|102.14|104.37|101.97|0
1651671740000|2022-05-04 13:42:20|104.43|102.03|104.11|101.71|104.43|102.03|104|101.6|0
1651671750000|2022-05-04 13:42:30|104.22|101.82|103.9|101.5|104.22|101.82|103.73|101.33|0
1651671760000|2022-05-04 13:42:40|104|101.6|104.37|101.97|104.37|101.97|104|101.6|0
1651671770000|2022-05-04 13:42:50|104.59|102.19|104.43|102.03|104.59|102.19|104.43|102.03|0
1651671780000|2022-05-04 13:43:00|104.32|101.92|104|101.6|104.48|102.08|104|101.6|0
1651671790000|2022-05-04 13:43:10|104.32|101.92|104.75|102.35|104.75|102.35|104.32|101.92|0
1651671800000|2022-05-04 13:43:20|105.39|102.99|105.5|103.1|106.04|103.64|105.39|102.99|0
1651671810000|2022-05-04 13:43:30|105.72|103.32|105.61|103.21|105.72|103.32|105.18|102.78|0
1651671820000|2022-05-04 13:43:40|105.07|102.67|104.64|102.24|105.07|102.67|104.43|102.03|0
1651671830000|2022-05-04 13:43:50|104.75|102.35|104|101.6|104.75|102.35|104|101.6|0
1651671840000|2022-05-04 13:44:00|104.21|101.81|104.21|101.81|104.21|101.81|104|101.6|0
1651671850000|2022-05-04 13:44:10|104|101.6|105.18|102.78|105.18|102.78|104|101.6|0
1651671860000|2022-05-04 13:44:20|105.39|102.99|105.29|102.89|105.5|103.1|105.23|102.83|0
1651671870000|2022-05-04 13:44:30|105.39|102.99|105.07|102.67|105.39|102.99|105.07|102.67|0
1651671880000|2022-05-04 13:44:40|105.39|102.99|105.28|102.88|105.39|102.99|105.28|102.88|0
1651671890000|2022-05-04 13:44:50|105.12|102.72|105.39|102.99|105.39|102.99|104.96|102.56|0
1651671900000|2022-05-04 13:45:00|106.15|103.75|106.9|104.5|106.9|104.5|105.93|103.53|0
1651671910000|2022-05-04 13:45:10|106.47|104.07|106.31|103.91|106.47|104.07|106.25|103.85|0
1651671920000|2022-05-04 13:45:20|106.47|104.07|106.47|104.07|107.07|104.67|106.47|104.07|0
1651671930000|2022-05-04 13:45:30|106.25|103.85|106.58|104.18|106.58|104.18|106.15|103.75|0
1651671940000|2022-05-04 13:45:40|106.31|103.91|106.36|103.96|106.41|104.01|106.31|103.91|0
1651671950000|2022-05-04 13:45:50|106.58|104.18|107.12|104.72|107.12|104.72|106.58|104.18|0
1651671960000|2022-05-04 13:46:00|107.23|104.83|106.36|103.96|107.23|104.83|106.36|103.96|0
1651671970000|2022-05-04 13:46:10|106.31|103.91|106.85|104.45|106.85|104.45|106.31|103.91|0
1651671980000|2022-05-04 13:46:20|106.8|104.4|106.8|104.4|106.8|104.4|106.58|104.18|0
1651671990000|2022-05-04 13:46:30|106.79|104.39|106.74|104.34|106.9|104.5|106.74|104.34|0
1651672000000|2022-05-04 13:46:40|106.36|103.96|106.25|103.85|106.36|103.96|105.98|103.58|0
1651672010000|2022-05-04 13:46:50|106.36|103.96|105.82|103.42|106.36|103.96|105.82|103.42|0
1651672020000|2022-05-04 13:47:00|105.39|102.99|106.41|104.01|106.41|104.01|105.39|102.99|0
1651672030000|2022-05-04 13:47:10|106.79|104.39|105.82|103.42|106.79|104.39|105.71|103.31|0
1651672040000|2022-05-04 13:47:20|105.93|103.53|105.71|103.31|106.14|103.74|105.71|103.31|0
1651672050000|2022-05-04 13:47:30|105.93|103.53|105.39|102.99|105.93|103.53|105.17|102.77|0
1651672060000|2022-05-04 13:47:40|105.28|102.88|105.28|102.88|105.28|102.88|105.07|102.67|0
1651672070000|2022-05-04 13:47:50|105.39|102.99|104.96|102.56|105.39|102.99|104.96|102.56|0
1651672080000|2022-05-04 13:48:00|105.33|102.93|105.6|103.2|105.6|103.2|105.28|102.88|0
1651672090000|2022-05-04 13:48:10|105.39|102.99|105.39|102.99|105.5|103.1|105.28|102.88|0
1651672100000|2022-05-04 13:48:20|105.6|103.2|106.14|103.74|106.14|103.74|105.6|103.2|0
1651672110000|2022-05-04 13:48:30|106.25|103.85|106.36|103.96|106.47|104.07|106.14|103.74|0
1651672120000|2022-05-04 13:48:40|105.93|103.53|106.03|103.63|106.03|103.63|105.93|103.53|0
1651672130000|2022-05-04 13:48:50|106.25|103.85|106.25|103.85|106.25|103.85|106.25|103.85|0
1651672140000|2022-05-04 13:49:00|106.36|103.96|106.9|104.5|106.95|104.55|106.36|103.96|0
1651672150000|2022-05-04 13:49:10|106.79|104.39|107.23|104.83|107.34|104.94|106.79|104.39|0
1651672160000|2022-05-04 13:49:20|107.17|104.77|107.66|105.26|107.66|105.26|107.17|104.77|0
1651672170000|2022-05-04 13:49:30|107.77|105.37|107.44|105.04|107.77|105.37|107.44|105.04|0
1651672180000|2022-05-04 13:49:40|107.33|104.93|107.33|104.93|107.33|104.93|107.33|104.93|0
1651672190000|2022-05-04 13:49:50|107.44|105.04|107.12|104.72|107.44|105.04|107.12|104.72|0
1651672200000|2022-05-04 13:50:00|107.01|104.61|106.9|104.5|107.01|104.61|106.9|104.5|0
1651672210000|2022-05-04 13:50:10|107.01|104.61|106.36|103.96|107.01|104.61|106.36|103.96|0
1651672220000|2022-05-04 13:50:20|106.25|103.85|105.82|103.42|106.25|103.85|105.82|103.42|0
1651672230000|2022-05-04 13:50:30|106.25|103.85|105.71|103.31|106.52|104.12|105.71|103.31|0
1651672240000|2022-05-04 13:50:40|105.82|103.42|105.71|103.31|105.82|103.42|105.71|103.31|0
1651672250000|2022-05-04 13:50:50|105.92|103.52|105.6|103.2|105.92|103.52|105.6|103.2|0
1651672260000|2022-05-04 13:51:00|105.54|103.14|105.71|103.31|105.71|103.31|105.49|103.09|0
1651672270000|2022-05-04 13:51:10|106.3|103.9|106.57|104.17|106.79|104.39|106.3|103.9|0
1651672280000|2022-05-04 13:51:20|106.14|103.74|105.49|103.09|106.14|103.74|105.49|103.09|0
1651672290000|2022-05-04 13:51:30|105.28|102.88|104.84|102.44|105.28|102.88|104.74|102.34|0
1651672300000|2022-05-04 13:51:40|105.06|102.66|103.71|101.31|105.27|102.87|103.71|101.31|0
1651672310000|2022-05-04 13:51:50|103.76|101.36|103.49|101.09|103.92|101.52|103.49|101.09|0
1651672320000|2022-05-04 13:52:00|103.38|100.98|103.49|101.09|103.6|101.2|103.38|100.98|0
1651672330000|2022-05-04 13:52:10|103.65|101.25|103.76|101.36|103.76|101.36|103.65|101.25|0
1651672340000|2022-05-04 13:52:20|103.81|101.41|104.13|101.73|104.13|101.73|103.6|101.2|0
1651672350000|2022-05-04 13:52:30|104.24|101.84|104.35|101.95|104.46|102.06|104.24|101.84|0
1651672360000|2022-05-04 13:52:40|104.46|102.06|104.35|101.95|104.57|102.17|104.35|101.95|0
1651672370000|2022-05-04 13:52:50|104.24|101.84|103.86|101.46|104.24|101.84|103.81|101.41|0
1651672380000|2022-05-04 13:53:00|103.7|101.3|103.92|101.52|103.97|101.57|103.7|101.3|0
1651672390000|2022-05-04 13:53:10|104.03|101.63|103.81|101.41|104.03|101.63|103.81|101.41|0
1651672400000|2022-05-04 13:53:20|103.92|101.52|104.46|102.06|104.46|102.06|103.92|101.52|0
1651672410000|2022-05-04 13:53:30|104.56|102.16|104.78|102.38|104.78|102.38|104.56|102.16|0
1651672420000|2022-05-04 13:53:40|105.21|102.81|105|102.6|105.21|102.81|105|102.6|0
1651672430000|2022-05-04 13:53:50|104.46|102.06|104.13|101.73|104.46|102.06|104.13|101.73|0
1651672440000|2022-05-04 13:54:00|103.81|101.41|102.74|100.34|103.81|101.41|102.74|100.34|0
1651672450000|2022-05-04 13:54:10|102.53|100.13|102.53|100.13|102.53|100.13|102|99.6|0
1651672460000|2022-05-04 13:54:20|102.74|100.34|101.83|99.43|102.74|100.34|101.83|99.43|0
1651672470000|2022-05-04 13:54:30|101.78|99.38|102|99.6|102|99.6|101.78|99.38|0
1651672480000|2022-05-04 13:54:40|102.1|99.7|102.1|99.7|102.42|100.02|102.1|99.7|0
1651672490000|2022-05-04 13:54:50|101.89|99.49|101.89|99.49|102|99.6|101.89|99.49|0
1651672500000|2022-05-04 13:55:00|101.78|99.38|102.1|99.7|102.1|99.7|101.73|99.33|0
1651672510000|2022-05-04 13:55:10|102.63|100.23|102.53|100.13|102.63|100.23|102.31|99.91|0
1651672520000|2022-05-04 13:55:20|102.42|100.02|102.42|100.02|102.42|100.02|102.1|99.7|0
1651672530000|2022-05-04 13:55:30|102.74|100.34|102.63|100.23|102.74|100.34|102.63|100.23|0
1651672540000|2022-05-04 13:55:40|102.42|100.02|103.06|100.66|103.06|100.66|102.42|100.02|0
1651672550000|2022-05-04 13:55:50|102.85|100.45|102.42|100.02|102.95|100.55|102.42|100.02|0
1651672560000|2022-05-04 13:56:00|102.31|99.91|102.21|99.81|102.42|100.02|102.21|99.81|0
1651672570000|2022-05-04 13:56:10|102.42|100.02|102.53|100.13|102.53|100.13|102.21|99.81|0
1651672580000|2022-05-04 13:56:20|102.74|100.34|102.85|100.45|102.85|100.45|102.63|100.23|0
1651672590000|2022-05-04 13:56:30|102.63|100.23|102.42|100.02|102.63|100.23|102.42|100.02|0
1651672600000|2022-05-04 13:56:40|102.53|100.13|102.53|100.13|102.53|100.13|102.1|99.7|0
1651672610000|2022-05-04 13:56:50|102.31|99.91|101.57|99.17|102.31|99.91|101.57|99.17|0
1651672620000|2022-05-04 13:57:00|102.1|99.7|101.78|99.38|102.1|99.7|101.78|99.38|0
1651672630000|2022-05-04 13:57:10|101.89|99.49|102.52|100.12|102.52|100.12|101.89|99.49|0
1651672640000|2022-05-04 13:57:20|102.42|100.02|101.99|99.59|102.42|100.02|101.99|99.59|0
1651672650000|2022-05-04 13:57:30|101.83|99.43|101.46|99.06|101.83|99.43|101.46|99.06|0
1651672660000|2022-05-04 13:57:40|101.51|99.11|101.04|98.64|101.51|99.11|101.04|98.64|0
1651672670000|2022-05-04 13:57:50|100.94|98.54|100.77|98.37|100.94|98.54|100.72|98.32|0
1651672680000|2022-05-04 13:58:00|100.51|98.11|100.83|98.43|100.83|98.43|100.41|98.01|0
1651672690000|2022-05-04 13:58:10|101.04|98.64|100.51|98.11|101.04|98.64|100.51|98.11|0
1651672700000|2022-05-04 13:58:20|100.67|98.27|100.62|98.22|100.67|98.27|100.51|98.11|0
1651672710000|2022-05-04 13:58:30|100.41|98.01|100.51|98.11|100.51|98.11|100.41|98.01|0
1651672720000|2022-05-04 13:58:40|100.41|98.01|100.51|98.11|100.51|98.11|100.41|98.01|0
1651672730000|2022-05-04 13:58:50|100.41|98.01|100.72|98.32|100.72|98.32|100.41|98.01|0
1651672740000|2022-05-04 13:59:00|100.93|98.53|100.83|98.43|100.93|98.53|100.83|98.43|0
1651672750000|2022-05-04 13:59:10|100.62|98.22|100.77|98.37|100.77|98.37|100.56|98.16|0
1651672760000|2022-05-04 13:59:20|100.51|98.11|100.41|98.01|100.51|98.11|100.41|98.01|0
1651672770000|2022-05-04 13:59:30|100.62|98.22|100.3|97.9|100.62|98.22|100.3|97.9|0
1651672780000|2022-05-04 13:59:40|100.41|98.01|100.3|97.9|100.41|98.01|100.3|97.9|0
1651672790000|2022-05-04 13:59:50|100.2|97.8|100.2|97.8|100.25|97.85|100.2|97.8|0
1651672800000|2022-05-04 14:00:00|99.62|97.22|101.13|98.73|101.13|98.73|99.62|97.22|0
1651672810000|2022-05-04 14:00:10|101.29|98.89|100.24|97.84|101.29|98.89|100.24|97.84|0
1651672820000|2022-05-04 14:00:20|99.27|96.87|99.16|96.76|99.27|96.87|99.16|96.76|0
1651672830000|2022-05-04 14:00:30|99.01|96.61|99.16|96.76|99.37|96.97|99.01|96.61|0
1651672840000|2022-05-04 14:00:40|99.21|96.81|98.58|96.18|99.21|96.81|98.58|96.18|0
1651672850000|2022-05-04 14:00:50|98.94|96.54|98.84|96.44|98.94|96.54|98.84|96.44|0
1651672860000|2022-05-04 14:01:00|98.73|96.33|98.84|96.44|98.84|96.44|98.73|96.33|0
1651672870000|2022-05-04 14:01:10|99.15|96.75|99.88|97.48|100.08|97.68|99.15|96.75|0
1651672880000|2022-05-04 14:01:20|99.35|96.95|99.25|96.85|99.35|96.95|99.25|96.85|0
1651672890000|2022-05-04 14:01:30|99.15|96.75|98.73|96.33|99.15|96.75|98.63|96.23|0
1651672900000|2022-05-04 14:01:40|98.83|96.43|98.21|95.81|98.83|96.43|98.21|95.81|0
1651672910000|2022-05-04 14:01:50|98.52|96.12|98.94|96.54|98.94|96.54|98.52|96.12|0
1651672920000|2022-05-04 14:02:00|98.73|96.33|99.77|97.37|99.77|97.37|98.73|96.33|0
1651672930000|2022-05-04 14:02:10|99.67|97.27|100.08|97.68|100.08|97.68|99.67|97.27|0
1651672940000|2022-05-04 14:02:20|99.67|97.27|99.87|97.47|99.87|97.47|99.67|97.27|0
1651672950000|2022-05-04 14:02:30|100.19|97.79|99.77|97.37|100.19|97.79|99.77|97.37|0
1651672960000|2022-05-04 14:02:40|100.13|97.73|100.19|97.79|100.19|97.79|100.08|97.68|0
1651672970000|2022-05-04 14:02:50|100.08|97.68|100.4|98|100.4|98|100.08|97.68|0
1651672980000|2022-05-04 14:03:00|100.29|97.89|99.98|97.58|100.29|97.89|99.87|97.47|0
1651672990000|2022-05-04 14:03:10|99.87|97.47|99.56|97.16|99.87|97.47|99.56|97.16|0
1651673000000|2022-05-04 14:03:20|99.25|96.85|99.25|96.85|99.56|97.16|99.25|96.85|0
1651673010000|2022-05-04 14:03:30|99.66|97.26|99.35|96.95|99.66|97.26|99.25|96.85|0
1651673020000|2022-05-04 14:03:40|98.94|96.54|99.66|97.26|99.66|97.26|98.94|96.54|0
1651673030000|2022-05-04 14:03:50|99.77|97.37|99.77|97.37|99.77|97.37|99.77|97.37|0
1651673040000|2022-05-04 14:04:00|99.56|97.16|99.56|97.16|99.66|97.26|99.56|97.16|0
1651673050000|2022-05-04 14:04:10|99.46|97.06|99.46|97.06|99.56|97.16|99.46|97.06|0
1651673060000|2022-05-04 14:04:20|99.3|96.9|99.25|96.85|99.3|96.9|99.25|96.85|0
1651673070000|2022-05-04 14:04:30|99.14|96.74|99.35|96.95|99.45|97.05|99.14|96.74|0
1651673080000|2022-05-04 14:04:40|99.56|97.16|99.25|96.85|99.87|97.47|99.25|96.85|0
1651673090000|2022-05-04 14:04:50|99.04|96.64|99.04|96.64|99.04|96.64|98.93|96.53|0
1651673100000|2022-05-04 14:05:00|98.73|96.33|98.93|96.53|99.25|96.85|98.73|96.33|0
1651673110000|2022-05-04 14:05:10|98.73|96.33|98.62|96.22|98.73|96.33|98.52|96.12|0
1651673120000|2022-05-04 14:05:20|98.57|96.17|98.93|96.53|99.04|96.64|98.57|96.17|0
1651673130000|2022-05-04 14:05:30|99.04|96.64|98.78|96.38|99.04|96.64|98.73|96.33|0
1651673140000|2022-05-04 14:05:40|98.73|96.33|98.42|96.02|98.83|96.43|98.42|96.02|0
1651673150000|2022-05-04 14:05:50|98.31|95.91|98.11|95.71|98.42|96.02|98.11|95.71|0
1651673160000|2022-05-04 14:06:00|97.39|94.99|97.49|95.09|97.59|95.19|97.18|94.78|0
1651673170000|2022-05-04 14:06:10|97.59|95.19|98|95.6|98|95.6|97.49|95.09|0
1651673180000|2022-05-04 14:06:20|97.74|95.34|97.49|95.09|97.74|95.34|97.49|95.09|0
1651673190000|2022-05-04 14:06:30|97.59|95.19|97.28|94.88|97.59|95.19|97.18|94.78|0
1651673200000|2022-05-04 14:06:40|97.18|94.78|96.87|94.47|97.18|94.78|96.87|94.47|0
1651673210000|2022-05-04 14:06:50|96.98|94.58|97.02|94.62|97.02|94.62|96.98|94.58|0
1651673220000|2022-05-04 14:07:00|97.18|94.78|97.08|94.68|97.18|94.78|96.97|94.57|0
1651673230000|2022-05-04 14:07:10|97.28|94.88|97.28|94.88|97.28|94.88|97.28|94.88|0
1651673240000|2022-05-04 14:07:20|97.18|94.78|97.28|94.88|97.28|94.88|97.18|94.78|0
1651673250000|2022-05-04 14:07:30|97.38|94.98|96.97|94.57|97.38|94.98|96.97|94.57|0
1651673260000|2022-05-04 14:07:40|97.08|94.68|97.49|95.09|97.49|95.09|97.08|94.68|0
1651673270000|2022-05-04 14:07:50|97.38|94.98|97.38|94.98|97.38|94.98|97.28|94.88|0
1651673280000|2022-05-04 14:08:00|97.08|94.68|97.38|94.98|97.59|95.19|97.08|94.68|0
1651673290000|2022-05-04 14:08:10|97.49|95.09|97.18|94.78|97.49|95.09|97.18|94.78|0
1651673300000|2022-05-04 14:08:20|97.08|94.68|96.97|94.57|97.08|94.68|96.97|94.57|0
1651673310000|2022-05-04 14:08:30|96.87|94.47|96.87|94.47|96.97|94.57|96.77|94.37|0
1651673320000|2022-05-04 14:08:40|97.08|94.68|97.49|95.09|97.49|95.09|97.08|94.68|0
1651673330000|2022-05-04 14:08:50|97.69|95.29|97.79|95.39|97.79|95.39|97.69|95.29|0
1651673340000|2022-05-04 14:09:00|97.69|95.29|98|95.6|98|95.6|97.59|95.19|0
1651673350000|2022-05-04 14:09:10|97.79|95.39|98.1|95.7|98.1|95.7|97.79|95.39|0
1651673360000|2022-05-04 14:09:20|97.9|95.5|97.79|95.39|98|95.6|97.79|95.39|0
1651673370000|2022-05-04 14:09:30|97.9|95.5|97.9|95.5|98|95.6|97.79|95.39|0
1651673380000|2022-05-04 14:09:40|97.79|95.39|97.07|94.67|97.79|95.39|97.07|94.67|0
1651673390000|2022-05-04 14:09:50|97.18|94.78|97.59|95.19|97.59|95.19|97.18|94.78|0
1651673400000|2022-05-04 14:10:00|97.48|95.08|96.77|94.37|97.48|95.08|96.77|94.37|0
1651673410000|2022-05-04 14:10:10|97.38|94.98|97.69|95.29|97.69|95.29|97.38|94.98|0
1651673420000|2022-05-04 14:10:20|98|95.6|98|95.6|98.2|95.8|98|95.6|0
1651673430000|2022-05-04 14:10:30|98.1|95.7|98.41|96.01|98.41|96.01|98|95.6|0
1651673440000|2022-05-04 14:10:40|98.31|95.91|98.25|95.85|98.31|95.91|98.25|95.85|0
1651673450000|2022-05-04 14:10:50|98.41|96.01|98.62|96.22|98.72|96.32|98.41|96.01|0
1651673460000|2022-05-04 14:11:00|98.51|96.11|98.72|96.32|98.72|96.32|98.51|96.11|0
1651673470000|2022-05-04 14:11:10|98.67|96.27|98.51|96.11|98.67|96.27|98.51|96.11|0
1651673480000|2022-05-04 14:11:20|98.72|96.32|98.51|96.11|98.72|96.32|98.51|96.11|0
1651673490000|2022-05-04 14:11:30|98.82|96.42|98.93|96.53|99.03|96.63|98.82|96.42|0
1651673500000|2022-05-04 14:11:40|99.14|96.74|99.34|96.94|99.34|96.94|99.14|96.74|0
1651673510000|2022-05-04 14:11:50|99.08|96.68|98.82|96.42|99.08|96.68|98.82|96.42|0
1651673520000|2022-05-04 14:12:00|98.72|96.32|98.93|96.53|98.93|96.53|98.72|96.32|0
1651673530000|2022-05-04 14:12:10|98.82|96.42|98.31|95.91|98.82|96.42|98.31|95.91|0
1651673540000|2022-05-04 14:12:20|98.2|95.8|98.41|96.01|98.41|96.01|98.2|95.8|0
1651673550000|2022-05-04 14:12:30|98.51|96.11|98.2|95.8|98.51|96.11|98.2|95.8|0
1651673560000|2022-05-04 14:12:40|98.1|95.7|97.89|95.49|98.1|95.7|97.89|95.49|0
1651673570000|2022-05-04 14:12:50|97.69|95.29|97.89|95.49|97.89|95.49|97.69|95.29|0
1651673580000|2022-05-04 14:13:00|98|95.6|98.1|95.7|98.31|95.91|98|95.6|0
1651673590000|2022-05-04 14:13:10|98|95.6|98.56|96.16|98.62|96.22|98|95.6|0
1651673600000|2022-05-04 14:13:20|98.41|96.01|98.62|96.22|98.62|96.22|98.41|96.01|0
1651673610000|2022-05-04 14:13:30|98.2|95.8|98.2|95.8|98.2|95.8|98.1|95.7|0
1651673620000|2022-05-04 14:13:40|98.3|95.9|98.04|95.64|98.3|95.9|97.89|95.49|0
1651673630000|2022-05-04 14:13:50|98.1|95.7|97.99|95.59|98.1|95.7|97.99|95.59|0
1651673640000|2022-05-04 14:14:00|97.79|95.39|97.58|95.18|97.79|95.39|97.58|95.18|0
1651673650000|2022-05-04 14:14:10|97.84|95.44|97.84|95.44|97.84|95.44|97.84|95.44|0
1651673660000|2022-05-04 14:14:20|97.79|95.39|97.58|95.18|97.79|95.39|97.58|95.18|0
1651673670000|2022-05-04 14:14:30|97.89|95.49|96.97|94.57|97.89|95.49|96.97|94.57|0
1651673680000|2022-05-04 14:14:40|96.35|93.95|96.25|93.85|96.35|93.95|96.2|93.8|0
1651673690000|2022-05-04 14:14:50|96.15|93.75|96.15|93.75|96.25|93.85|96.15|93.75|0
1651673700000|2022-05-04 14:15:00|95.54|93.14|95.14|92.74|95.54|93.14|95.14|92.74|0
1651673710000|2022-05-04 14:15:10|95.34|92.94|95.14|92.74|95.44|93.04|95.14|92.74|0
1651673720000|2022-05-04 14:15:20|94.63|92.23|94.43|92.03|94.73|92.33|94.43|92.03|0
1651673730000|2022-05-04 14:15:30|94.33|91.93|94.43|92.03|94.43|92.03|94.33|91.93|0
1651673740000|2022-05-04 14:15:40|94.33|91.93|94.93|92.53|94.93|92.53|94.33|91.93|0
1651673750000|2022-05-04 14:15:50|95.34|92.94|95.13|92.73|95.44|93.04|95.13|92.73|0
1651673760000|2022-05-04 14:16:00|94.93|92.53|94.93|92.53|95.24|92.84|94.93|92.53|0
1651673770000|2022-05-04 14:16:10|94.83|92.43|94.83|92.43|94.93|92.53|94.83|92.43|0
1651673780000|2022-05-04 14:16:20|95.24|92.84|95.03|92.63|95.34|92.94|95.03|92.63|0
1651673790000|2022-05-04 14:16:30|95.24|92.84|95.64|93.24|95.64|93.24|95.24|92.84|0
1651673800000|2022-05-04 14:16:40|95.74|93.34|95.84|93.44|95.84|93.44|95.64|93.24|0
1651673810000|2022-05-04 14:16:50|95.74|93.34|95.94|93.54|95.94|93.54|95.74|93.34|0
1651673820000|2022-05-04 14:17:00|96.05|93.65|95.74|93.34|96.05|93.65|95.74|93.34|0
1651673830000|2022-05-04 14:17:10|95.84|93.44|95.84|93.44|95.84|93.44|95.64|93.24|0
1651673840000|2022-05-04 14:17:20|95.74|93.34|95.64|93.24|95.74|93.34|95.64|93.24|0
1651673850000|2022-05-04 14:17:30|95.74|93.34|96.05|93.65|96.05|93.65|95.74|93.34|0
1651673860000|2022-05-04 14:17:40|95.99|93.59|95.69|93.29|95.99|93.59|95.69|93.29|0
1651673870000|2022-05-04 14:17:50|95.74|93.34|95.94|93.54|95.94|93.54|95.74|93.34|0
1651673880000|2022-05-04 14:18:00|95.84|93.44|95.79|93.39|95.84|93.44|95.64|93.24|0
1651673890000|2022-05-04 14:18:10|95.74|93.34|95.84|93.44|95.89|93.49|95.74|93.34|0
1651673900000|2022-05-04 14:18:20|96.15|93.75|96.25|93.85|96.35|93.95|96.15|93.75|0
1651673910000|2022-05-04 14:18:30|95.94|93.54|96.15|93.75|96.15|93.75|95.84|93.44|0
1651673920000|2022-05-04 14:18:40|96.35|93.95|96.45|94.05|96.55|94.15|96.35|93.95|0
1651673930000|2022-05-04 14:18:50|96.15|93.75|96.09|93.69|96.35|93.95|96.09|93.69|0
1651673940000|2022-05-04 14:19:00|95.94|93.54|95.89|93.49|95.94|93.54|95.64|93.24|0
1651673950000|2022-05-04 14:19:10|96.15|93.75|96.66|94.26|96.86|94.46|96.15|93.75|0
1651673960000|2022-05-04 14:19:20|96.35|93.95|96.76|94.36|96.76|94.36|96.35|93.95|0
1651673970000|2022-05-04 14:19:30|96.81|94.41|96.3|93.9|96.81|94.41|96.3|93.9|0
1651673980000|2022-05-04 14:19:40|96.25|93.85|96.04|93.64|96.25|93.85|96.04|93.64|0
1651673990000|2022-05-04 14:19:50|95.94|93.54|95.94|93.54|96.14|93.74|95.94|93.54|0
1651674000000|2022-05-04 14:20:00|96.14|93.74|95.43|93.03|96.14|93.74|95.43|93.03|0
1651674010000|2022-05-04 14:20:10|95.64|93.24|96.04|93.64|96.14|93.74|95.64|93.24|0
1651674020000|2022-05-04 14:20:20|95.94|93.54|96.35|93.95|96.35|93.95|95.84|93.44|0
1651674030000|2022-05-04 14:20:30|96.25|93.85|96.35|93.95|96.35|93.95|96.14|93.74|0
1651674040000|2022-05-04 14:20:40|96.76|94.36|96.35|93.95|96.76|94.36|96.35|93.95|0
1651674050000|2022-05-04 14:20:50|96.25|93.85|96.45|94.05|96.45|94.05|96.25|93.85|0
1651674060000|2022-05-04 14:21:00|96.55|94.15|96.45|94.05|96.65|94.25|96.45|94.05|0
1651674070000|2022-05-04 14:21:10|96.76|94.36|96.45|94.05|96.76|94.36|96.45|94.05|0
1651674080000|2022-05-04 14:21:20|96.35|93.95|96.14|93.74|96.45|94.05|96.14|93.74|0
1651674090000|2022-05-04 14:21:30|96.25|93.85|96.14|93.74|96.35|93.95|96.14|93.74|0
1651674100000|2022-05-04 14:21:40|95.94|93.54|95.99|93.59|96.04|93.64|95.94|93.54|0
1651674110000|2022-05-04 14:21:50|95.84|93.44|95.63|93.23|95.84|93.44|95.43|93.03|0
1651674120000|2022-05-04 14:22:00|95.53|93.13|95.63|93.23|95.63|93.23|95.43|93.03|0
1651674130000|2022-05-04 14:22:10|95.94|93.54|96.04|93.64|96.04|93.64|95.84|93.44|0
1651674140000|2022-05-04 14:22:20|96.14|93.74|96.35|93.95|96.5|94.1|96.14|93.74|0
1651674150000|2022-05-04 14:22:30|96.65|94.25|96.24|93.84|96.65|94.25|96.24|93.84|0
1651674160000|2022-05-04 14:22:40|96.35|93.95|96.45|94.05|96.55|94.15|96.35|93.95|0
1651674170000|2022-05-04 14:22:50|96.55|94.15|96.45|94.05|96.55|94.15|96.24|93.84|0
1651674180000|2022-05-04 14:23:00|96.14|93.74|96.14|93.74|96.14|93.74|96.14|93.74|0
1651674190000|2022-05-04 14:23:10|96.35|93.95|96.45|94.05|96.55|94.15|96.35|93.95|0
1651674200000|2022-05-04 14:23:20|96.65|94.25|96.34|93.94|96.65|94.25|96.34|93.94|0
1651674210000|2022-05-04 14:23:30|96.5|94.1|96.55|94.15|96.65|94.25|96.5|94.1|0
1651674220000|2022-05-04 14:23:40|96.75|94.35|96.75|94.35|96.86|94.46|96.75|94.35|0
1651674230000|2022-05-04 14:23:50|97.06|94.66|96.96|94.56|97.06|94.66|96.7|94.3|0
1651674240000|2022-05-04 14:24:00|96.85|94.45|96.85|94.45|96.9|94.5|96.85|94.45|0
1651674250000|2022-05-04 14:24:10|97.26|94.86|97.57|95.17|97.57|95.17|97.26|94.86|0
1651674260000|2022-05-04 14:24:20|97.62|95.22|97.06|94.66|97.62|95.22|97.06|94.66|0
1651674270000|2022-05-04 14:24:30|96.96|94.56|96.96|94.56|97.06|94.66|96.96|94.56|0
1651674280000|2022-05-04 14:24:40|96.65|94.25|96.55|94.15|96.65|94.25|96.55|94.15|0
1651674290000|2022-05-04 14:24:50|96.75|94.35|96.65|94.25|96.75|94.35|96.65|94.25|0
1651674300000|2022-05-04 14:25:00|96.45|94.05|96.45|94.05|96.55|94.15|96.45|94.05|0
1651674310000|2022-05-04 14:25:10|96.34|93.94|96.24|93.84|96.55|94.15|96.24|93.84|0
1651674320000|2022-05-04 14:25:20|96.55|94.15|97.06|94.66|97.06|94.66|96.55|94.15|0
1651674330000|2022-05-04 14:25:30|96.96|94.56|96.04|93.64|96.96|94.56|96.04|93.64|0
1651674340000|2022-05-04 14:25:40|96.24|93.84|96.39|93.99|96.44|94.04|96.24|93.84|0
1651674350000|2022-05-04 14:25:50|96.44|94.04|96.34|93.94|96.44|94.04|96.34|93.94|0
1651674360000|2022-05-04 14:26:00|96.24|93.84|96.96|94.56|96.96|94.56|96.24|93.84|0
1651674370000|2022-05-04 14:26:10|97.26|94.86|97.67|95.27|97.67|95.27|97.26|94.86|0
1651674380000|2022-05-04 14:26:20|97.78|95.38|97.67|95.27|97.78|95.38|97.67|95.27|0
1651674390000|2022-05-04 14:26:30|97.88|95.48|98.19|95.79|98.19|95.79|97.88|95.48|0
1651674400000|2022-05-04 14:26:40|98.08|95.68|97.98|95.58|98.08|95.68|97.57|95.17|0
1651674410000|2022-05-04 14:26:50|98.19|95.79|98.29|95.89|98.39|95.99|98.19|95.79|0
1651674420000|2022-05-04 14:27:00|98.5|96.1|98.19|95.79|98.5|96.1|98.19|95.79|0
1651674430000|2022-05-04 14:27:10|98.39|95.99|98.5|96.1|98.6|96.2|98.29|95.89|0
1651674440000|2022-05-04 14:27:20|98.39|95.99|98.7|96.3|98.81|96.41|98.39|95.99|0
1651674450000|2022-05-04 14:27:30|98.81|96.41|99.01|96.61|99.12|96.72|98.81|96.41|0
1651674460000|2022-05-04 14:27:40|98.5|96.1|97.77|95.37|98.5|96.1|97.77|95.37|0
1651674470000|2022-05-04 14:27:50|97.57|95.17|97.57|95.17|97.77|95.37|97.57|95.17|0
1651674480000|2022-05-04 14:28:00|97.77|95.37|97.98|95.58|98.08|95.68|97.77|95.37|0
1651674490000|2022-05-04 14:28:10|97.77|95.37|97.57|95.17|97.77|95.37|97.57|95.17|0
1651674500000|2022-05-04 14:28:20|97.41|95.01|97.77|95.37|97.77|95.37|97.41|95.01|0
1651674510000|2022-05-04 14:28:30|97.67|95.27|97.67|95.27|97.88|95.48|97.57|95.17|0
1651674520000|2022-05-04 14:28:40|97.98|95.58|98.29|95.89|98.29|95.89|97.88|95.48|0
1651674530000|2022-05-04 14:28:50|98.08|95.68|98.19|95.79|98.39|95.99|98.08|95.68|0
1651674540000|2022-05-04 14:29:00|98.39|95.99|98.44|96.04|98.5|96.1|98.39|95.99|0
1651674550000|2022-05-04 14:29:10|98.19|95.79|98.29|95.89|98.39|95.99|98.19|95.79|0
1651674560000|2022-05-04 14:29:20|98.19|95.79|97.98|95.58|98.19|95.79|97.98|95.58|0
1651674570000|2022-05-04 14:29:30|97.57|95.17|97.67|95.27|97.67|95.27|97.36|94.96|0
1651674580000|2022-05-04 14:29:40|97.77|95.37|97.46|95.06|97.77|95.37|97.46|95.06|0
1651674590000|2022-05-04 14:29:50|97.57|95.17|97.51|95.11|97.67|95.27|97.51|95.11|0
1651674600000|2022-05-04 14:30:00|97.67|95.27|97.16|94.76|97.88|95.48|97.16|94.76|0
1651674610000|2022-05-04 14:30:10|96.75|94.35|97.36|94.96|97.36|94.96|96.64|94.24|0
1651674620000|2022-05-04 14:30:20|97.05|94.65|96.95|94.55|97.05|94.65|96.85|94.45|0
1651674630000|2022-05-04 14:30:30|96.75|94.35|97.05|94.65|97.05|94.65|96.75|94.35|0
1651674640000|2022-05-04 14:30:40|96.95|94.55|97.16|94.76|97.26|94.86|96.95|94.55|0
1651674650000|2022-05-04 14:30:50|97.05|94.65|97.87|95.47|97.87|95.47|96.95|94.55|0
1651674660000|2022-05-04 14:31:00|97.57|95.17|97.77|95.37|97.77|95.37|97.57|95.17|0
1651674670000|2022-05-04 14:31:10|97.98|95.58|98.18|95.78|98.29|95.89|97.98|95.58|0
1651674680000|2022-05-04 14:31:20|98.08|95.68|97.05|94.65|98.08|95.68|97.05|94.65|0
1651674690000|2022-05-04 14:31:30|97.15|94.75|97.05|94.65|97.26|94.86|97.05|94.65|0
1651674700000|2022-05-04 14:31:40|96.85|94.45|97.67|95.27|97.67|95.27|96.85|94.45|0
1651674710000|2022-05-04 14:31:50|97.46|95.06|97.77|95.37|97.77|95.37|97.36|94.96|0
1651674720000|2022-05-04 14:32:00|97.98|95.58|98.18|95.78|98.29|95.89|97.87|95.47|0
1651674730000|2022-05-04 14:32:10|97.67|95.27|97.87|95.47|97.87|95.47|97.67|95.27|0
1651674740000|2022-05-04 14:32:20|97.67|95.27|97.67|95.27|97.98|95.58|97.67|95.27|0
1651674750000|2022-05-04 14:32:30|97.46|95.06|97.15|94.75|97.46|95.06|97.15|94.75|0
1651674760000|2022-05-04 14:32:40|97.05|94.65|96.85|94.45|97.05|94.65|96.85|94.45|0
1651674770000|2022-05-04 14:32:50|96.74|94.34|96.34|93.94|96.74|94.34|96.34|93.94|0
1651674780000|2022-05-04 14:33:00|96.13|93.73|95.83|93.43|96.13|93.73|95.83|93.43|0
1651674790000|2022-05-04 14:33:10|95.93|93.53|95.32|92.92|95.93|93.53|95.32|92.92|0
1651674800000|2022-05-04 14:33:20|95.52|93.12|95.62|93.22|95.83|93.43|95.52|93.12|0
1651674810000|2022-05-04 14:33:30|95.42|93.02|95.62|93.22|95.72|93.32|95.42|93.02|0
1651674820000|2022-05-04 14:33:40|96.13|93.73|95.52|93.12|96.13|93.73|95.52|93.12|0
1651674830000|2022-05-04 14:33:50|95.32|92.92|94.91|92.51|95.32|92.92|94.91|92.51|0
1651674840000|2022-05-04 14:34:00|94.51|92.11|94.41|92.01|94.71|92.31|94.41|92.01|0
1651674850000|2022-05-04 14:34:10|94.51|92.11|94.01|91.61|94.51|92.11|94.01|91.61|0
1651674860000|2022-05-04 14:34:20|93.61|91.21|93.61|91.21|93.71|91.31|93.61|91.21|0
1651674870000|2022-05-04 14:34:30|93.71|91.31|93.51|91.11|93.71|91.31|93.51|91.11|0
1651674880000|2022-05-04 14:34:40|93.61|91.21|93.91|91.51|93.91|91.51|93.61|91.21|0
1651674890000|2022-05-04 14:34:50|93.81|91.41|94.21|91.81|94.21|91.81|93.81|91.41|0
1651674900000|2022-05-04 14:35:00|94.41|92.01|94.71|92.31|94.71|92.31|94.41|92.01|0
1651674910000|2022-05-04 14:35:10|94.51|92.11|94.31|91.91|94.51|92.11|94.21|91.81|0
1651674920000|2022-05-04 14:35:20|94.41|92.01|95.01|92.61|95.01|92.61|94.41|92.01|0
1651674930000|2022-05-04 14:35:30|95.11|92.71|95.01|92.61|95.11|92.71|94.91|92.51|0
1651674940000|2022-05-04 14:35:40|94.91|92.51|94.91|92.51|95.01|92.61|94.91|92.51|0
1651674950000|2022-05-04 14:35:50|95.22|92.82|96.13|93.73|96.13|93.73|95.22|92.82|0
1651674960000|2022-05-04 14:36:00|96.23|93.83|96.23|93.83|96.33|93.93|96.23|93.83|0
1651674970000|2022-05-04 14:36:10|96.33|93.93|95.27|92.87|96.33|93.93|95.27|92.87|0
1651674980000|2022-05-04 14:36:20|96.29|93.89|96.29|93.89|96.49|94.09|96.29|93.89|0
1651674990000|2022-05-04 14:36:30|96.13|93.73|96.39|93.99|96.39|93.99|96.13|93.73|0
1651675000000|2022-05-04 14:36:40|96.59|94.19|96.08|93.68|96.59|94.19|96.08|93.68|0
1651675010000|2022-05-04 14:36:50|96.29|93.89|96.13|93.73|96.29|93.89|96.13|93.73|0
1651675020000|2022-05-04 14:37:00|95.88|93.48|95.88|93.48|96.18|93.78|95.88|93.48|0
1651675030000|2022-05-04 14:37:10|95.83|93.43|96.18|93.78|96.18|93.78|95.78|93.38|0
1651675040000|2022-05-04 14:37:20|96.28|93.88|96.59|94.19|96.59|94.19|96.28|93.88|0
1651675050000|2022-05-04 14:37:30|96.13|93.73|96.28|93.88|96.28|93.88|96.13|93.73|0
1651675060000|2022-05-04 14:37:40|96.18|93.78|96.74|94.34|96.74|94.34|96.18|93.78|0
1651675070000|2022-05-04 14:37:50|96.69|94.29|96.33|93.93|96.69|94.29|96.33|93.93|0
1651675080000|2022-05-04 14:38:00|96.69|94.29|96.79|94.39|96.9|94.5|96.69|94.29|0
1651675090000|2022-05-04 14:38:10|96.49|94.09|96.49|94.09|96.64|94.24|96.49|94.09|0
1651675100000|2022-05-04 14:38:20|96.69|94.29|96.79|94.39|96.79|94.39|96.59|94.19|0
1651675110000|2022-05-04 14:38:30|96.69|94.29|96.79|94.39|96.79|94.39|96.64|94.24|0
1651675120000|2022-05-04 14:38:40|96.69|94.29|96.79|94.39|97|94.6|96.69|94.29|0
1651675130000|2022-05-04 14:38:50|96.59|94.19|96.59|94.19|96.59|94.19|96.49|94.09|0
1651675140000|2022-05-04 14:39:00|96.38|93.98|96.49|94.09|96.49|94.09|96.38|93.98|0
1651675150000|2022-05-04 14:39:10|96.33|93.93|96.33|93.93|96.33|93.93|96.18|93.78|0
1651675160000|2022-05-04 14:39:20|96.28|93.88|96.89|94.49|96.89|94.49|96.28|93.88|0
1651675170000|2022-05-04 14:39:30|96.74|94.34|97|94.6|97|94.6|96.74|94.34|0
1651675180000|2022-05-04 14:39:40|97.1|94.7|97.2|94.8|97.2|94.8|96.89|94.49|0
1651675190000|2022-05-04 14:39:50|97.3|94.9|97.3|94.9|97.46|95.06|97.3|94.9|0
1651675200000|2022-05-04 14:40:00|97.2|94.8|97.3|94.9|97.3|94.9|96.79|94.39|0
1651675210000|2022-05-04 14:40:10|97.41|95.01|98.13|95.73|98.13|95.73|97.41|95.01|0
1651675220000|2022-05-04 14:40:20|98.23|95.83|97.92|95.52|98.33|95.93|97.92|95.52|0
1651675230000|2022-05-04 14:40:30|97.82|95.42|97.82|95.42|97.82|95.42|97.82|95.42|0
1651675240000|2022-05-04 14:40:40|97.71|95.31|98.02|95.62|98.02|95.62|97.61|95.21|0
1651675250000|2022-05-04 14:40:50|97.92|95.52|98.54|96.14|98.54|96.14|97.92|95.52|0
1651675260000|2022-05-04 14:41:00|98.64|96.24|98.33|95.93|98.64|96.24|98.23|95.83|0
1651675270000|2022-05-04 14:41:10|98.23|95.83|98.23|95.83|98.23|95.83|98.13|95.73|0
1651675280000|2022-05-04 14:41:20|98.02|95.62|98.02|95.62|98.18|95.78|98.02|95.62|0
1651675290000|2022-05-04 14:41:30|97.82|95.42|97.51|95.11|97.82|95.42|97.51|95.11|0
1651675300000|2022-05-04 14:41:40|97.92|95.52|98.13|95.73|98.13|95.73|97.76|95.36|0
1651675310000|2022-05-04 14:41:50|98.28|95.88|98.43|96.03|98.54|96.14|98.28|95.88|0
1651675320000|2022-05-04 14:42:00|98.23|95.83|98.02|95.62|98.23|95.83|97.71|95.31|0
1651675330000|2022-05-04 14:42:10|98.23|95.83|97.82|95.42|98.23|95.83|97.82|95.42|0
1651675340000|2022-05-04 14:42:20|98.02|95.62|98.12|95.72|98.54|96.14|98.02|95.62|0
1651675350000|2022-05-04 14:42:30|98.23|95.83|98.33|95.93|98.33|95.93|98.23|95.83|0
1651675360000|2022-05-04 14:42:40|98.23|95.83|97.81|95.41|98.23|95.83|97.81|95.41|0
1651675370000|2022-05-04 14:42:50|97.71|95.31|97.81|95.41|97.92|95.52|97.61|95.21|0
1651675380000|2022-05-04 14:43:00|98.02|95.62|98.12|95.72|98.12|95.72|97.92|95.52|0
1651675390000|2022-05-04 14:43:10|98.02|95.62|97.92|95.52|98.02|95.62|97.71|95.31|0
1651675400000|2022-05-04 14:43:20|97.81|95.41|97.51|95.11|97.81|95.41|97.51|95.11|0
1651675410000|2022-05-04 14:43:30|97.4|95|97.4|95|97.4|95|97.4|95|0
1651675420000|2022-05-04 14:43:40|97.3|94.9|97.71|95.31|97.71|95.31|97.3|94.9|0
1651675430000|2022-05-04 14:43:50|97.51|95.11|97.09|94.69|97.51|95.11|97.09|94.69|0
1651675440000|2022-05-04 14:44:00|97.2|94.8|97.2|94.8|97.2|94.8|96.99|94.59|0
1651675450000|2022-05-04 14:44:10|96.99|94.59|97.3|94.9|97.3|94.9|96.99|94.59|0
1651675460000|2022-05-04 14:44:20|97.35|94.95|97.3|94.9|97.35|94.95|97.2|94.8|0
1651675470000|2022-05-04 14:44:30|97.2|94.8|97.5|95.1|97.5|95.1|97.2|94.8|0
1651675480000|2022-05-04 14:44:40|97.71|95.31|97.3|94.9|97.81|95.41|97.3|94.9|0
1651675490000|2022-05-04 14:44:50|97.4|95|97.5|95.1|97.5|95.1|97.4|95|0
1651675500000|2022-05-04 14:45:00|97.71|95.31|97.3|94.9|97.71|95.31|97.3|94.9|0
1651675510000|2022-05-04 14:45:10|97.5|95.1|97.92|95.52|97.92|95.52|97.5|95.1|0
1651675520000|2022-05-04 14:45:20|98.43|96.03|98.43|96.03|98.43|96.03|98.38|95.98|0
1651675530000|2022-05-04 14:45:30|98.48|96.08|98.22|95.82|98.85|96.45|98.22|95.82|0
1651675540000|2022-05-04 14:45:40|97.91|95.51|97.81|95.41|97.91|95.51|97.71|95.31|0
1651675550000|2022-05-04 14:45:50|97.91|95.51|97.86|95.46|98.12|95.72|97.86|95.46|0
1651675560000|2022-05-04 14:46:00|97.71|95.31|97.91|95.51|98.12|95.72|97.61|95.21|0
1651675570000|2022-05-04 14:46:10|97.81|95.41|98.07|95.67|98.07|95.67|97.81|95.41|0
1651675580000|2022-05-04 14:46:20|97.91|95.51|98.12|95.72|98.12|95.72|97.91|95.51|0
1651675590000|2022-05-04 14:46:30|97.91|95.51|97.91|95.51|97.91|95.51|97.81|95.41|0
1651675600000|2022-05-04 14:46:40|98.02|95.62|98.22|95.82|98.22|95.82|98.02|95.62|0
1651675610000|2022-05-04 14:46:50|98.12|95.72|98.22|95.82|98.22|95.82|98.02|95.62|0
1651675620000|2022-05-04 14:47:00|98.33|95.93|98.12|95.72|98.43|96.03|98.12|95.72|0
1651675630000|2022-05-04 14:47:10|98.33|95.93|98.43|96.03|98.43|96.03|98.33|95.93|0
1651675640000|2022-05-04 14:47:20|98.64|96.24|98.74|96.34|98.74|96.34|98.64|96.24|0
1651675650000|2022-05-04 14:47:30|98.53|96.13|98.89|96.49|98.89|96.49|98.53|96.13|0
1651675660000|2022-05-04 14:47:40|99.15|96.75|98.79|96.39|99.15|96.75|98.74|96.34|0
1651675670000|2022-05-04 14:47:50|98.53|96.13|98.74|96.34|98.74|96.34|98.33|95.93|0
1651675680000|2022-05-04 14:48:00|98.53|96.13|97.91|95.51|98.53|96.13|97.91|95.51|0
1651675690000|2022-05-04 14:48:10|97.81|95.41|97.91|95.51|97.91|95.51|97.81|95.41|0
1651675700000|2022-05-04 14:48:20|97.71|95.31|97.6|95.2|97.81|95.41|97.6|95.2|0
1651675710000|2022-05-04 14:48:30|97.71|95.31|97.71|95.31|97.71|95.31|97.5|95.1|0
1651675720000|2022-05-04 14:48:40|97.81|95.41|98.12|95.72|98.12|95.72|97.81|95.41|0
1651675730000|2022-05-04 14:48:50|97.91|95.51|97.71|95.31|97.96|95.56|97.71|95.31|0
1651675740000|2022-05-04 14:49:00|97.29|94.89|97.5|95.1|97.5|95.1|97.19|94.79|0
1651675750000|2022-05-04 14:49:10|97.4|95|97.5|95.1|97.71|95.31|97.4|95|0
1651675760000|2022-05-04 14:49:20|97.81|95.41|97.86|95.46|98.06|95.66|97.71|95.31|0
1651675770000|2022-05-04 14:49:30|97.6|95.2|97.4|95|97.7|95.3|97.29|94.89|0
1651675780000|2022-05-04 14:49:40|97.09|94.69|97.29|94.89|97.29|94.89|97.09|94.69|0
1651675790000|2022-05-04 14:49:50|97.5|95.1|97.5|95.1|97.7|95.3|97.5|95.1|0
1651675800000|2022-05-04 14:50:00|97.7|95.3|97.29|94.89|97.7|95.3|97.29|94.89|0
1651675810000|2022-05-04 14:50:10|97.19|94.79|97.29|94.89|97.29|94.89|97.19|94.79|0
1651675820000|2022-05-04 14:50:20|97.09|94.69|97.4|95|97.5|95.1|96.99|94.59|0
1651675830000|2022-05-04 14:50:30|97.5|95.1|96.47|94.07|97.6|95.2|96.47|94.07|0
1651675840000|2022-05-04 14:50:40|96.58|94.18|96.78|94.38|96.88|94.48|96.58|94.18|0
1651675850000|2022-05-04 14:50:50|96.68|94.28|96.37|93.97|96.68|94.28|96.27|93.87|0
1651675860000|2022-05-04 14:51:00|96.32|93.92|95.56|93.16|96.32|93.92|95.56|93.16|0
1651675870000|2022-05-04 14:51:10|95.51|93.11|95.46|93.06|95.51|93.11|95.36|92.96|0
1651675880000|2022-05-04 14:51:20|95.56|93.16|96.07|93.67|96.07|93.67|95.46|93.06|0
1651675890000|2022-05-04 14:51:30|96.17|93.77|96.68|94.28|96.68|94.28|96.17|93.77|0
1651675900000|2022-05-04 14:51:40|97.19|94.79|96.98|94.58|97.19|94.79|96.98|94.58|0
1651675910000|2022-05-04 14:51:50|96.88|94.48|95.66|93.26|96.88|94.48|95.66|93.26|0
1651675920000|2022-05-04 14:52:00|95.86|93.46|95.56|93.16|95.86|93.46|95.56|93.16|0
1651675930000|2022-05-04 14:52:10|95.46|93.06|95.36|92.96|95.66|93.26|95.36|92.96|0
1651675940000|2022-05-04 14:52:20|95.46|93.06|95.46|93.06|95.46|93.06|95.35|92.95|0
1651675950000|2022-05-04 14:52:30|95.35|92.95|95.86|93.46|95.86|93.46|95.35|92.95|0
1651675960000|2022-05-04 14:52:40|95.96|93.56|96.27|93.87|96.27|93.87|95.96|93.56|0
1651675970000|2022-05-04 14:52:50|96.37|93.97|96.27|93.87|96.37|93.97|96.27|93.87|0
1651675980000|2022-05-04 14:53:00|95.96|93.56|96.37|93.97|96.47|94.07|95.96|93.56|0
1651675990000|2022-05-04 14:53:10|96.88|94.48|96.17|93.77|96.88|94.48|96.17|93.77|0
1651676000000|2022-05-04 14:53:20|96.47|94.07|96.37|93.97|96.47|94.07|96.17|93.77|0
1651676010000|2022-05-04 14:53:30|96.17|93.77|95.76|93.36|96.17|93.77|95.76|93.36|0
1651676020000|2022-05-04 14:53:40|95.96|93.56|95.81|93.41|96.06|93.66|95.81|93.41|0
1651676030000|2022-05-04 14:53:50|95.86|93.46|96.17|93.77|96.27|93.87|95.86|93.46|0
1651676040000|2022-05-04 14:54:00|96.37|93.97|96.27|93.87|96.37|93.97|96.06|93.66|0
1651676050000|2022-05-04 14:54:10|96.37|93.97|96.67|94.27|96.67|94.27|96.37|93.97|0
1651676060000|2022-05-04 14:54:20|96.57|94.17|96.78|94.38|96.83|94.43|96.57|94.17|0
1651676070000|2022-05-04 14:54:30|96.47|94.07|96.72|94.32|96.72|94.32|96.47|94.07|0
1651676080000|2022-05-04 14:54:40|96.67|94.27|96.37|93.97|96.67|94.27|96.37|93.97|0
1651676090000|2022-05-04 14:54:50|96.47|94.07|96.16|93.76|96.47|94.07|96.16|93.76|0
1651676100000|2022-05-04 14:55:00|96.27|93.87|96.16|93.76|96.27|93.87|96.16|93.76|0
1651676110000|2022-05-04 14:55:10|95.96|93.56|95.91|93.51|95.96|93.56|95.91|93.51|0
1651676120000|2022-05-04 14:55:20|96.06|93.66|96.72|94.32|96.72|94.32|96.06|93.66|0
1651676130000|2022-05-04 14:55:30|96.88|94.48|96.88|94.48|96.88|94.48|96.78|94.38|0
1651676140000|2022-05-04 14:55:40|97.08|94.68|96.88|94.48|97.08|94.68|96.88|94.48|0
1651676150000|2022-05-04 14:55:50|96.98|94.58|96.78|94.38|96.98|94.58|96.67|94.27|0
1651676160000|2022-05-04 14:56:00|96.88|94.48|97.18|94.78|97.18|94.78|96.78|94.38|0
1651676170000|2022-05-04 14:56:10|97.08|94.68|96.78|94.38|97.08|94.68|96.67|94.27|0
1651676180000|2022-05-04 14:56:20|96.57|94.17|96.67|94.27|96.67|94.27|96.47|94.07|0
1651676190000|2022-05-04 14:56:30|96.77|94.37|96.77|94.37|96.77|94.37|96.57|94.17|0
1651676200000|2022-05-04 14:56:40|96.67|94.27|96.57|94.17|96.77|94.37|96.57|94.17|0
1651676210000|2022-05-04 14:56:50|96.77|94.37|96.26|93.86|96.77|94.37|96.26|93.86|0
1651676220000|2022-05-04 14:57:00|96.31|93.91|96.16|93.76|96.31|93.91|96.11|93.71|0
1651676230000|2022-05-04 14:57:10|96.01|93.61|96.06|93.66|96.06|93.66|95.86|93.46|0
1651676240000|2022-05-04 14:57:20|96.26|93.86|96.16|93.76|96.26|93.86|96.11|93.71|0
1651676250000|2022-05-04 14:57:30|96.26|93.86|96.06|93.66|96.26|93.86|96.06|93.66|0
1651676260000|2022-05-04 14:57:40|95.96|93.56|96.06|93.66|96.06|93.66|95.96|93.56|0
1651676270000|2022-05-04 14:57:50|95.96|93.56|96.26|93.86|96.26|93.86|95.96|93.56|0
1651676280000|2022-05-04 14:58:00|96.36|93.96|96.47|94.07|96.47|94.07|96.36|93.96|0
1651676290000|2022-05-04 14:58:10|95.96|93.56|95.75|93.35|95.96|93.56|95.65|93.25|0
1651676300000|2022-05-04 14:58:20|95.96|93.56|96.41|94.01|96.41|94.01|95.86|93.46|0
1651676310000|2022-05-04 14:58:30|96.57|94.17|96.57|94.17|96.67|94.27|96.57|94.17|0
1651676320000|2022-05-04 14:58:40|96.67|94.27|96.77|94.37|96.77|94.37|96.57|94.17|0
1651676330000|2022-05-04 14:58:50|96.98|94.58|97.28|94.88|97.49|95.09|96.98|94.58|0
1651676340000|2022-05-04 14:59:00|97.39|94.99|97.59|95.19|97.59|95.19|97.39|94.99|0
1651676350000|2022-05-04 14:59:10|97.49|95.09|96.98|94.58|97.49|95.09|96.98|94.58|0
1651676360000|2022-05-04 14:59:20|95.1|92.7|94.9|92.5|95.1|92.7|94.9|92.5|0
1651676370000|2022-05-04 14:59:30|94.8|92.4|94.49|92.09|94.9|92.5|94.49|92.09|0
1651676380000|2022-05-04 14:59:40|94.8|92.4|95.2|92.8|95.2|92.8|94.8|92.4|0
1651676390000|2022-05-04 14:59:50|95.3|92.9|94.9|92.5|95.3|92.9|94.9|92.5|0
1651676400000|2022-05-04 15:00:00|95.1|92.7|95.1|92.7|95.2|92.8|94.9|92.5|0
1651676410000|2022-05-04 15:00:10|95.2|92.8|94.69|92.29|95.2|92.8|94.69|92.29|0
1651676420000|2022-05-04 15:00:20|94.9|92.5|95.61|93.21|95.61|93.21|94.9|92.5|0
1651676430000|2022-05-04 15:00:30|95.81|93.41|95.66|93.26|95.92|93.52|95.66|93.26|0
1651676440000|2022-05-04 15:00:40|95.41|93.01|95.2|92.8|95.41|93.01|95.2|92.8|0
1651676450000|2022-05-04 15:00:50|95.1|92.7|94.9|92.5|95.1|92.7|94.9|92.5|0
1651676460000|2022-05-04 15:01:00|95.2|92.8|94.79|92.39|95.2|92.8|94.79|92.39|0
1651676470000|2022-05-04 15:01:10|94.49|92.09|94.69|92.29|94.9|92.5|94.49|92.09|0
1651676480000|2022-05-04 15:01:20|94.9|92.5|94.49|92.09|94.9|92.5|94.49|92.09|0
1651676490000|2022-05-04 15:01:30|94.59|92.19|94.79|92.39|94.79|92.39|94.54|92.14|0
1651676500000|2022-05-04 15:01:40|94.69|92.29|94.59|92.19|94.69|92.29|94.49|92.09|0
1651676510000|2022-05-04 15:01:50|94.69|92.29|94.69|92.29|94.79|92.39|94.69|92.29|0
1651676520000|2022-05-04 15:02:00|94.49|92.09|93.88|91.48|94.49|92.09|93.88|91.48|0
1651676530000|2022-05-04 15:02:10|93.78|91.38|93.98|91.58|93.98|91.58|93.78|91.38|0
1651676540000|2022-05-04 15:02:20|93.78|91.38|93.98|91.58|93.98|91.58|93.78|91.38|0
1651676550000|2022-05-04 15:02:30|94.08|91.68|93.83|91.43|94.08|91.68|93.68|91.28|0
1651676560000|2022-05-04 15:02:40|93.98|91.58|94.08|91.68|94.29|91.89|93.98|91.58|0
1651676570000|2022-05-04 15:02:50|93.98|91.58|94.08|91.68|94.18|91.78|93.98|91.58|0
1651676580000|2022-05-04 15:03:00|93.93|91.53|93.88|91.48|94.08|91.68|93.88|91.48|0
1651676590000|2022-05-04 15:03:10|94.18|91.78|94.59|92.19|94.59|92.19|94.18|91.78|0
1651676600000|2022-05-04 15:03:20|94.69|92.29|94.49|92.09|94.69|92.29|94.49|92.09|0
1651676610000|2022-05-04 15:03:30|94.29|91.89|93.58|91.18|94.29|91.89|93.58|91.18|0
1651676620000|2022-05-04 15:03:40|93.48|91.08|93.78|91.38|93.88|91.48|93.48|91.08|0
1651676630000|2022-05-04 15:03:50|93.68|91.28|93.58|91.18|93.78|91.38|93.58|91.18|0
1651676640000|2022-05-04 15:04:00|93.48|91.08|93.08|90.68|93.48|91.08|93.08|90.68|0
1651676650000|2022-05-04 15:04:10|92.98|90.58|93.38|90.98|93.58|91.18|92.98|90.58|0
1651676660000|2022-05-04 15:04:20|93.08|90.68|93.58|91.18|93.58|91.18|93.08|90.68|0
1651676670000|2022-05-04 15:04:30|93.68|91.28|93.78|91.38|93.88|91.48|93.58|91.18|0
1651676680000|2022-05-04 15:04:40|93.88|91.48|93.88|91.48|93.88|91.48|93.68|91.28|0
1651676690000|2022-05-04 15:04:50|93.78|91.38|93.78|91.38|93.78|91.38|93.73|91.33|0
1651676700000|2022-05-04 15:05:00|93.88|91.48|94.18|91.78|94.18|91.78|93.88|91.48|0
1651676710000|2022-05-04 15:05:10|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1651676720000|2022-05-04 15:05:20|94.38|91.98|94.28|91.88|94.38|91.98|94.18|91.78|0
1651676730000|2022-05-04 15:05:30|94.08|91.68|93.62|91.22|94.08|91.68|93.62|91.22|0
1651676740000|2022-05-04 15:05:40|93.68|91.28|93.62|91.22|93.68|91.28|93.48|91.08|0
1651676750000|2022-05-04 15:05:50|93.48|91.08|93.48|91.08|93.58|91.18|93.38|90.98|0
1651676760000|2022-05-04 15:06:00|93.37|90.97|93.48|91.08|93.48|91.08|93.37|90.97|0
1651676770000|2022-05-04 15:06:10|93.37|90.97|93.37|90.97|93.48|91.08|93.37|90.97|0
1651676780000|2022-05-04 15:06:20|93.58|91.18|93.88|91.48|93.88|91.48|93.48|91.08|0
1651676790000|2022-05-04 15:06:30|93.78|91.38|93.68|91.28|93.93|91.53|93.68|91.28|0
1651676800000|2022-05-04 15:06:40|93.93|91.53|94.23|91.83|94.23|91.83|93.93|91.53|0
1651676810000|2022-05-04 15:06:50|94.18|91.78|94.23|91.83|94.48|92.08|94.18|91.78|0
1651676820000|2022-05-04 15:07:00|94.18|91.78|94.08|91.68|94.18|91.78|93.88|91.48|0
1651676830000|2022-05-04 15:07:10|94.18|91.78|93.98|91.58|94.18|91.78|93.88|91.48|0
1651676840000|2022-05-04 15:07:20|93.82|91.42|93.68|91.28|93.82|91.42|93.68|91.28|0
1651676850000|2022-05-04 15:07:30|93.88|91.48|93.68|91.28|93.88|91.48|93.68|91.28|0
1651676860000|2022-05-04 15:07:40|93.57|91.17|93.57|91.17|93.68|91.28|93.57|91.17|0
1651676870000|2022-05-04 15:07:50|93.67|91.27|93.47|91.07|93.67|91.27|93.47|91.07|0
1651676880000|2022-05-04 15:08:00|93.57|91.17|93.88|91.48|93.88|91.48|93.57|91.17|0
1651676890000|2022-05-04 15:08:10|94.08|91.68|94.48|92.08|94.48|92.08|94.08|91.68|0
1651676900000|2022-05-04 15:08:20|94.58|92.18|94.69|92.29|94.79|92.39|94.58|92.18|0
1651676910000|2022-05-04 15:08:30|94.79|92.39|94.79|92.39|94.99|92.59|94.79|92.39|0
1651676920000|2022-05-04 15:08:40|94.38|91.98|94.58|92.18|94.58|92.18|94.28|91.88|0
1651676930000|2022-05-04 15:08:50|94.48|92.08|94.83|92.43|94.83|92.43|94.48|92.08|0
1651676940000|2022-05-04 15:09:00|94.89|92.49|94.79|92.39|94.89|92.49|94.68|92.28|0
1651676950000|2022-05-04 15:09:10|94.94|92.54|94.99|92.59|94.99|92.59|94.58|92.18|0
1651676960000|2022-05-04 15:09:20|95.09|92.69|95.29|92.89|95.29|92.89|95.09|92.69|0
1651676970000|2022-05-04 15:09:30|95.34|92.94|95.4|93|95.5|93.1|95.34|92.94|0
1651676980000|2022-05-04 15:09:40|95.29|92.89|95.5|93.1|95.5|93.1|95.19|92.79|0
1651676990000|2022-05-04 15:09:50|95.4|93|95.4|93|95.4|93|95.4|93|0
1651677000000|2022-05-04 15:10:00|95.19|92.79|95.5|93.1|95.5|93.1|95.19|92.79|0
1651677010000|2022-05-04 15:10:10|95.6|93.2|95.29|92.89|95.6|93.2|95.29|92.89|0
1651677020000|2022-05-04 15:10:20|95.4|93|95.5|93.1|95.6|93.2|95.4|93|0
1651677030000|2022-05-04 15:10:30|95.29|92.89|95.04|92.64|95.29|92.89|94.99|92.59|0
1651677040000|2022-05-04 15:10:40|94.89|92.49|94.89|92.49|94.89|92.49|94.89|92.49|0
1651677050000|2022-05-04 15:10:50|94.99|92.59|95.04|92.64|95.04|92.64|94.89|92.49|0
1651677060000|2022-05-04 15:11:00|94.68|92.28|95.09|92.69|95.09|92.69|94.68|92.28|0
1651677070000|2022-05-04 15:11:10|94.99|92.59|94.68|92.28|94.99|92.59|94.68|92.28|0
1651677080000|2022-05-04 15:11:20|94.48|92.08|94.48|92.08|94.58|92.18|94.38|91.98|0
1651677090000|2022-05-04 15:11:30|94.58|92.18|94.07|91.67|94.58|92.18|94.07|91.67|0
1651677100000|2022-05-04 15:11:40|93.87|91.47|93.67|91.27|93.87|91.47|93.67|91.27|0
1651677110000|2022-05-04 15:11:50|93.47|91.07|92.97|90.57|93.47|91.07|92.97|90.57|0
1651677120000|2022-05-04 15:12:00|93.07|90.67|92.67|90.27|93.27|90.87|92.67|90.27|0
1651677130000|2022-05-04 15:12:10|92.57|90.17|92.77|90.37|92.77|90.37|92.47|90.07|0
1651677140000|2022-05-04 15:12:20|92.57|90.17|92.17|89.77|92.57|90.17|92.17|89.77|0
1651677150000|2022-05-04 15:12:30|92.27|89.87|92.27|89.87|92.27|89.87|92.17|89.77|0
1651677160000|2022-05-04 15:12:40|92.22|89.82|91.97|89.57|92.27|89.87|91.97|89.57|0
1651677170000|2022-05-04 15:12:50|92.07|89.67|92.02|89.62|92.17|89.77|92.02|89.62|0
1651677180000|2022-05-04 15:13:00|92.17|89.77|92.07|89.67|92.17|89.77|91.97|89.57|0
1651677190000|2022-05-04 15:13:10|92.27|89.87|92.37|89.97|92.37|89.97|92.27|89.87|0
1651677200000|2022-05-04 15:13:20|92.17|89.77|91.77|89.37|92.17|89.77|91.67|89.27|0
1651677210000|2022-05-04 15:13:30|91.72|89.32|92.07|89.67|92.07|89.67|91.72|89.32|0
1651677220000|2022-05-04 15:13:40|92.47|90.07|92.47|90.07|92.47|90.07|92.37|89.97|0
1651677230000|2022-05-04 15:13:50|92.37|89.97|92.66|90.26|92.67|90.27|92.37|89.97|0
1651677240000|2022-05-04 15:14:00|92.56|90.16|92.46|90.06|92.56|90.16|92.27|89.87|0
1651677250000|2022-05-04 15:14:10|92.56|90.16|92.66|90.26|92.76|90.36|92.56|90.16|0
1651677260000|2022-05-04 15:14:20|92.56|90.16|92.17|89.77|92.56|90.16|92.17|89.77|0
1651677270000|2022-05-04 15:14:30|91.87|89.47|92.17|89.77|92.17|89.77|91.87|89.47|0
1651677280000|2022-05-04 15:14:40|92.26|89.86|91.67|89.27|92.26|89.86|91.67|89.27|0
1651677290000|2022-05-04 15:14:50|91.87|89.47|92.16|89.76|92.16|89.76|91.87|89.47|0
1651677300000|2022-05-04 15:15:00|92.07|89.67|92.26|89.86|92.36|89.96|92.07|89.67|0
1651677310000|2022-05-04 15:15:10|92.07|89.67|91.47|89.07|92.07|89.67|91.47|89.07|0
1651677320000|2022-05-04 15:15:20|91.77|89.37|92.46|90.06|92.46|90.06|91.77|89.37|0
1651677330000|2022-05-04 15:15:30|92.56|90.16|92.26|89.86|92.56|90.16|92.26|89.86|0
1651677340000|2022-05-04 15:15:40|92.36|89.96|92.16|89.76|92.36|89.96|92.16|89.76|0
1651677350000|2022-05-04 15:15:50|92.26|89.86|92.36|89.96|92.36|89.96|92.16|89.76|0
1651677360000|2022-05-04 15:16:00|92.26|89.86|92.36|89.96|92.36|89.96|92.06|89.66|0
1651677370000|2022-05-04 15:16:10|92.56|90.16|92.16|89.76|92.66|90.26|92.16|89.76|0
1651677380000|2022-05-04 15:16:20|92.06|89.66|91.96|89.56|92.16|89.76|91.96|89.56|0
1651677390000|2022-05-04 15:16:30|92.06|89.66|92.36|89.96|92.66|90.26|92.06|89.66|0
1651677400000|2022-05-04 15:16:40|92.46|90.06|92.76|90.36|92.76|90.36|92.46|90.06|0
1651677410000|2022-05-04 15:16:50|92.86|90.46|92.86|90.46|93.06|90.66|92.86|90.46|0
1651677420000|2022-05-04 15:17:00|92.76|90.36|92.76|90.36|92.86|90.46|92.76|90.36|0
1651677430000|2022-05-04 15:17:10|92.86|90.46|92.81|90.41|92.86|90.46|92.76|90.36|0
1651677440000|2022-05-04 15:17:20|92.66|90.26|92.66|90.26|92.66|90.26|92.56|90.16|0
1651677450000|2022-05-04 15:17:30|92.46|90.06|92.46|90.06|92.46|90.06|92.36|89.96|0
1651677460000|2022-05-04 15:17:40|92.36|89.96|92.66|90.26|92.66|90.26|92.36|89.96|0
1651677470000|2022-05-04 15:17:50|92.76|90.36|92.46|90.06|92.76|90.36|92.46|90.06|0
1651677480000|2022-05-04 15:18:00|92.66|90.26|92.66|90.26|92.76|90.36|92.66|90.26|0
1651677490000|2022-05-04 15:18:10|92.26|89.86|92.56|90.16|92.56|90.16|92.26|89.86|0
1651677500000|2022-05-04 15:18:20|92.66|90.26|92.56|90.16|92.66|90.26|92.36|89.96|0
1651677510000|2022-05-04 15:18:30|92.36|89.96|92.26|89.86|92.36|89.96|92.26|89.86|0
1651677520000|2022-05-04 15:18:40|92.36|89.96|92.41|90.01|92.46|90.06|92.26|89.86|0
1651677530000|2022-05-04 15:18:50|92.56|90.16|92.86|90.46|92.86|90.46|92.56|90.16|0
1651677540000|2022-05-04 15:19:00|92.91|90.51|93.06|90.66|93.06|90.66|92.76|90.36|0
1651677550000|2022-05-04 15:19:10|92.76|90.36|93.16|90.76|93.16|90.76|92.76|90.36|0
1651677560000|2022-05-04 15:19:20|92.86|90.46|92.56|90.16|92.86|90.46|92.56|90.16|0
1651677570000|2022-05-04 15:19:30|92.46|90.06|92.56|90.16|92.56|90.16|92.36|89.96|0
1651677580000|2022-05-04 15:19:40|92.66|90.26|92.86|90.46|92.86|90.46|92.66|90.26|0
1651677590000|2022-05-04 15:19:50|93.16|90.76|93.26|90.86|93.26|90.86|93.06|90.66|0
1651677600000|2022-05-04 15:20:00|93.01|90.61|93.26|90.86|93.26|90.86|93.01|90.61|0
1651677610000|2022-05-04 15:20:10|93.16|90.76|92.46|90.06|93.16|90.76|92.46|90.06|0
1651677620000|2022-05-04 15:20:20|92.66|90.26|92.66|90.26|92.66|90.26|92.46|90.06|0
1651677630000|2022-05-04 15:20:30|92.56|90.16|92.56|90.16|92.66|90.26|92.56|90.16|0
1651677640000|2022-05-04 15:20:40|92.46|90.06|92.56|90.16|92.56|90.16|92.46|90.06|0
1651677650000|2022-05-04 15:20:50|92.46|90.06|91.72|89.32|92.46|90.06|91.72|89.32|0
1651677660000|2022-05-04 15:21:00|91.82|89.42|94.14|91.74|94.14|91.74|91.82|89.42|0
1651677670000|2022-05-04 15:21:10|94.04|91.64|93.09|90.69|94.04|91.64|93.09|90.69|0
1651677680000|2022-05-04 15:21:20|93.19|90.79|92.98|90.58|93.19|90.79|92.98|90.58|0
1651677690000|2022-05-04 15:21:30|92.73|90.33|92.93|90.53|92.93|90.53|92.73|90.33|0
1651677700000|2022-05-04 15:21:40|92.83|90.43|92.63|90.23|92.93|90.53|92.63|90.23|0
1651677710000|2022-05-04 15:21:50|92.53|90.13|92.63|90.23|92.63|90.23|92.53|90.13|0
1651677720000|2022-05-04 15:22:00|92.96|90.56|92.66|90.26|92.96|90.56|92.66|90.26|0
1651677730000|2022-05-04 15:22:10|92.96|90.56|93.36|90.96|93.36|90.96|92.96|90.56|0
1651677740000|2022-05-04 15:22:20|93.26|90.86|93.71|91.31|93.71|91.31|93.26|90.86|0
1651677750000|2022-05-04 15:22:30|93.76|91.36|93.46|91.06|93.76|91.36|93.46|91.06|0
1651677760000|2022-05-04 15:22:40|93.36|90.96|93.66|91.26|93.66|91.26|93.36|90.96|0
1651677770000|2022-05-04 15:22:50|93.81|91.41|93.76|91.36|93.86|91.46|93.76|91.36|0
1651677780000|2022-05-04 15:23:00|93.86|91.46|94.07|91.67|94.07|91.67|93.86|91.46|0
1651677790000|2022-05-04 15:23:10|93.86|91.46|93.56|91.16|93.86|91.46|93.56|91.16|0
1651677800000|2022-05-04 15:23:20|93.46|91.06|93.46|91.06|93.61|91.21|93.46|91.06|0
1651677810000|2022-05-04 15:23:30|93.56|91.16|93.76|91.36|93.76|91.36|93.46|91.06|0
1651677820000|2022-05-04 15:23:40|93.86|91.46|93.66|91.26|93.86|91.46|93.66|91.26|0
1651677830000|2022-05-04 15:23:50|93.76|91.36|93.66|91.26|93.76|91.36|93.66|91.26|0
1651677840000|2022-05-04 15:24:00|93.91|91.51|93.71|91.31|93.91|91.51|93.71|91.31|0
1651677850000|2022-05-04 15:24:10|93.66|91.26|93.46|91.06|93.66|91.26|93.46|91.06|0
1651677860000|2022-05-04 15:24:20|93.36|90.96|93.46|91.06|93.56|91.16|93.36|90.96|0
1651677870000|2022-05-04 15:24:30|93.36|90.96|93.16|90.76|93.56|91.16|93.16|90.76|0
1651677880000|2022-05-04 15:24:40|93.26|90.86|93.26|90.86|93.36|90.96|93.26|90.86|0
1651677890000|2022-05-04 15:24:50|93.46|91.06|93.36|90.96|93.56|91.16|93.36|90.96|0
1651677900000|2022-05-04 15:25:00|93.46|91.06|93.36|90.96|93.56|91.16|93.36|90.96|0
1651677910000|2022-05-04 15:25:10|93.56|91.16|93.46|91.06|93.86|91.46|93.46|91.06|0
1651677920000|2022-05-04 15:25:20|93.56|91.16|93.86|91.46|93.86|91.46|93.56|91.16|0
1651677930000|2022-05-04 15:25:30|93.91|91.51|93.96|91.56|94.06|91.66|93.91|91.51|0
1651677940000|2022-05-04 15:25:40|94.06|91.66|93.96|91.56|94.06|91.66|93.96|91.56|0
1651677950000|2022-05-04 15:25:50|93.86|91.46|94.16|91.76|94.16|91.76|93.76|91.36|0
1651677960000|2022-05-04 15:26:00|93.86|91.46|94.06|91.66|94.16|91.76|93.86|91.46|0
1651677970000|2022-05-04 15:26:10|94.21|91.81|93.96|91.56|94.21|91.81|93.96|91.56|0
1651677980000|2022-05-04 15:26:20|93.76|91.36|93.66|91.26|93.76|91.36|93.66|91.26|0
1651677990000|2022-05-04 15:26:30|93.56|91.16|93.66|91.26|93.66|91.26|93.56|91.16|0
1651678000000|2022-05-04 15:26:40|93.81|91.41|93.71|91.31|93.81|91.41|93.66|91.26|0
1651678010000|2022-05-04 15:26:50|93.76|91.36|93.56|91.16|93.76|91.36|93.56|91.16|0
1651678020000|2022-05-04 15:27:00|93.46|91.06|93.71|91.31|93.71|91.31|93.46|91.06|0
1651678030000|2022-05-04 15:27:10|93.56|91.16|93.76|91.36|93.76|91.36|93.56|91.16|0
1651678040000|2022-05-04 15:27:20|93.86|91.46|93.66|91.26|93.86|91.46|93.66|91.26|0
1651678050000|2022-05-04 15:27:30|93.76|91.36|93.71|91.31|93.76|91.36|93.66|91.26|0
1651678060000|2022-05-04 15:27:40|93.66|91.26|93.36|90.96|93.66|91.26|93.36|90.96|0
1651678070000|2022-05-04 15:27:50|93.41|91.01|92.96|90.56|93.41|91.01|92.96|90.56|0
1651678080000|2022-05-04 15:28:00|92.56|90.16|92.76|90.36|92.76|90.36|92.56|90.16|0
1651678090000|2022-05-04 15:28:10|92.96|90.56|92.76|90.36|92.96|90.56|92.66|90.26|0
1651678100000|2022-05-04 15:28:20|92.86|90.46|92.66|90.26|92.86|90.46|92.66|90.26|0
1651678110000|2022-05-04 15:28:30|92.76|90.36|92.96|90.56|92.96|90.56|92.76|90.36|0
1651678120000|2022-05-04 15:28:40|92.76|90.36|92.66|90.26|92.76|90.36|92.66|90.26|0
1651678130000|2022-05-04 15:28:50|92.56|90.16|92.41|90.01|92.56|90.16|92.36|89.96|0
1651678140000|2022-05-04 15:29:00|92.26|89.86|91.81|89.41|92.26|89.86|91.81|89.41|0
1651678150000|2022-05-04 15:29:10|92.06|89.66|92.36|89.96|92.36|89.96|92.06|89.66|0
1651678160000|2022-05-04 15:29:20|92.66|90.26|92.66|90.26|92.76|90.36|92.6|90.2|0
1651678170000|2022-05-04 15:29:30|92.56|90.16|92.96|90.56|92.96|90.56|92.56|90.16|0
1651678180000|2022-05-04 15:29:40|92.86|90.46|93.06|90.66|93.06|90.66|92.86|90.46|0
1651678190000|2022-05-04 15:29:50|93.05|90.65|93.05|90.65|93.15|90.75|92.96|90.56|0
1651678200000|2022-05-04 15:30:00|92.76|90.36|93.2|90.8|93.2|90.8|92.76|90.36|0
1651678210000|2022-05-04 15:30:10|93.05|90.65|92.3|89.9|93.05|90.65|92.3|89.9|0
1651678220000|2022-05-04 15:30:20|92.11|89.71|91.96|89.56|92.11|89.71|91.96|89.56|0
1651678230000|2022-05-04 15:30:30|92.06|89.66|92.16|89.76|92.26|89.86|92.06|89.66|0
1651678240000|2022-05-04 15:30:40|92.06|89.66|92.06|89.66|92.3|89.9|92.06|89.66|0
1651678250000|2022-05-04 15:30:50|91.86|89.46|91.36|88.96|91.86|89.46|91.36|88.96|0
1651678260000|2022-05-04 15:31:00|91.17|88.77|91.17|88.77|91.17|88.77|91.07|88.67|0
1651678270000|2022-05-04 15:31:10|91.27|88.87|91.36|88.96|91.36|88.96|91.27|88.87|0
1651678280000|2022-05-04 15:31:20|91.76|89.36|91.86|89.46|91.86|89.46|91.66|89.26|0
1651678290000|2022-05-04 15:31:30|91.96|89.56|92.1|89.7|92.1|89.7|91.86|89.46|0
1651678300000|2022-05-04 15:31:40|92.06|89.66|91.66|89.26|92.06|89.66|91.66|89.26|0
1651678310000|2022-05-04 15:31:50|91.56|89.16|91.56|89.16|91.76|89.36|91.56|89.16|0
1651678320000|2022-05-04 15:32:00|91.46|89.06|91.76|89.36|91.91|89.51|91.46|89.06|0
1651678330000|2022-05-04 15:32:10|91.66|89.26|91.56|89.16|91.76|89.36|91.56|89.16|0
1651678340000|2022-05-04 15:32:20|91.46|89.06|91.46|89.06|91.46|89.06|91.36|88.96|0
1651678350000|2022-05-04 15:32:30|91.36|88.96|91.26|88.86|91.36|88.96|91.26|88.86|0
1651678360000|2022-05-04 15:32:40|91.17|88.77|91.41|89.01|91.41|89.01|91.17|88.77|0
1651678370000|2022-05-04 15:32:50|91.36|88.96|91.26|88.86|91.46|89.06|91.26|88.86|0
1651678380000|2022-05-04 15:33:00|91.17|88.77|91.17|88.77|91.26|88.86|91.17|88.77|0
1651678390000|2022-05-04 15:33:10|91.36|88.96|91.46|89.06|91.46|89.06|91.36|88.96|0
1651678400000|2022-05-04 15:33:20|91.56|89.16|91.66|89.26|91.66|89.26|91.56|89.16|0
1651678410000|2022-05-04 15:33:30|91.76|89.36|91.96|89.56|91.96|89.56|91.76|89.36|0
1651678420000|2022-05-04 15:33:40|92.06|89.66|91.46|89.06|92.06|89.66|91.46|89.06|0
1651678430000|2022-05-04 15:33:50|91.36|88.96|91.36|88.96|91.36|88.96|91.36|88.96|0
1651678440000|2022-05-04 15:34:00|91.16|88.76|91.16|88.76|91.16|88.76|91.16|88.76|0
1651678450000|2022-05-04 15:34:10|91.07|88.67|90.87|88.47|91.07|88.67|90.87|88.47|0
1651678460000|2022-05-04 15:34:20|91.07|88.67|91.07|88.67|91.07|88.67|90.87|88.47|0
1651678470000|2022-05-04 15:34:30|91.26|88.86|90.97|88.57|91.26|88.86|90.67|88.27|0
1651678480000|2022-05-04 15:34:40|90.87|88.47|90.97|88.57|91.07|88.67|90.87|88.47|0
1651678490000|2022-05-04 15:34:50|91.06|88.66|91.46|89.06|91.46|89.06|91.06|88.66|0
1651678500000|2022-05-04 15:35:00|91.26|88.86|91.66|89.26|92|89.6|91.26|88.86|0
1651678510000|2022-05-04 15:35:10|91.56|89.16|91.85|89.45|91.86|89.46|91.56|89.16|0
1651678520000|2022-05-04 15:35:20|91.95|89.55|91.46|89.06|91.95|89.55|91.46|89.06|0
1651678530000|2022-05-04 15:35:30|91.26|88.86|91.36|88.96|91.36|88.96|90.97|88.57|0
1651678540000|2022-05-04 15:35:40|91.16|88.76|91.26|88.86|91.26|88.86|91.16|88.76|0
1651678550000|2022-05-04 15:35:50|91.16|88.76|90.57|88.17|91.16|88.76|90.47|88.07|0
1651678560000|2022-05-04 15:36:00|90.87|88.47|90.97|88.57|90.97|88.57|90.62|88.22|0
1651678570000|2022-05-04 15:36:10|91.06|88.66|91.26|88.86|91.26|88.86|91.06|88.66|0
1651678580000|2022-05-04 15:36:20|91.46|89.06|91.56|89.16|91.75|89.35|91.46|89.06|0
1651678590000|2022-05-04 15:36:30|91.46|89.06|91.75|89.35|91.75|89.35|91.46|89.06|0
1651678600000|2022-05-04 15:36:40|91.66|89.26|91.85|89.45|91.85|89.45|91.66|89.26|0
1651678610000|2022-05-04 15:36:50|91.75|89.35|91.66|89.26|91.95|89.55|91.66|89.26|0
1651678620000|2022-05-04 15:37:00|91.85|89.45|91.95|89.55|91.95|89.55|91.85|89.45|0
1651678630000|2022-05-04 15:37:10|91.75|89.35|91.85|89.45|91.9|89.5|91.75|89.35|0
1651678640000|2022-05-04 15:37:20|91.56|89.16|91.46|89.06|91.65|89.25|91.46|89.06|0
1651678650000|2022-05-04 15:37:30|91.56|89.16|91.36|88.96|91.56|89.16|91.16|88.76|0
1651678660000|2022-05-04 15:37:40|91.26|88.86|91.56|89.16|91.75|89.35|91.26|88.86|0
1651678670000|2022-05-04 15:37:50|91.75|89.35|91.85|89.45|91.85|89.45|91.65|89.25|0
1651678680000|2022-05-04 15:38:00|91.95|89.55|91.95|89.55|91.95|89.55|91.9|89.5|0
1651678690000|2022-05-04 15:38:10|92.05|89.65|92.15|89.75|92.15|89.75|92.05|89.65|0
1651678700000|2022-05-04 15:38:20|92.25|89.85|91.85|89.45|92.25|89.85|91.85|89.45|0
1651678710000|2022-05-04 15:38:30|91.95|89.55|92.25|89.85|92.25|89.85|91.95|89.55|0
1651678720000|2022-05-04 15:38:40|92.35|89.95|92.25|89.85|92.45|90.05|92.25|89.85|0
1651678730000|2022-05-04 15:38:50|92.15|89.75|92.35|89.95|92.35|89.95|92.15|89.75|0
1651678740000|2022-05-04 15:39:00|92.1|89.7|92.2|89.8|92.25|89.85|92.1|89.7|0
1651678750000|2022-05-04 15:39:10|92.25|89.85|92.45|90.05|92.45|90.05|92.15|89.75|0
1651678760000|2022-05-04 15:39:20|92.65|90.25|92.85|90.45|92.85|90.45|92.65|90.25|0
1651678770000|2022-05-04 15:39:30|92.75|90.35|92.65|90.25|92.85|90.45|92.65|90.25|0
1651678780000|2022-05-04 15:39:40|92.75|90.35|92.75|90.35|92.75|90.35|92.75|90.35|0
1651678790000|2022-05-04 15:39:50|92.84|90.44|92.94|90.54|92.94|90.54|92.75|90.35|0
1651678800000|2022-05-04 15:40:00|92.55|90.15|92.65|90.25|92.84|90.44|92.49|90.09|0
1651678810000|2022-05-04 15:40:10|92.74|90.34|92.64|90.24|92.74|90.34|92.64|90.24|0
1651678820000|2022-05-04 15:40:20|92.94|90.54|92.64|90.24|92.94|90.54|92.64|90.24|0
1651678830000|2022-05-04 15:40:30|92.74|90.34|92.64|90.24|92.89|90.49|92.64|90.24|0
1651678840000|2022-05-04 15:40:40|92.54|90.14|92.94|90.54|92.94|90.54|92.54|90.14|0
1651678850000|2022-05-04 15:40:50|93.14|90.74|93.44|91.04|93.64|91.24|93.14|90.74|0
1651678860000|2022-05-04 15:41:00|93.34|90.94|92.64|90.24|93.34|90.94|92.64|90.24|0
1651678870000|2022-05-04 15:41:10|92.59|90.19|93.44|91.04|93.44|91.04|92.59|90.19|0
1651678880000|2022-05-04 15:41:20|93.34|90.94|93.54|91.14|93.54|91.14|93.34|90.94|0
1651678890000|2022-05-04 15:41:30|93.64|91.24|93.64|91.24|93.74|91.34|93.64|91.24|0
1651678900000|2022-05-04 15:41:40|93.84|91.44|93.95|91.55|93.95|91.55|93.74|91.34|0
1651678910000|2022-05-04 15:41:50|93.84|91.44|93.54|91.14|93.89|91.49|93.54|91.14|0
1651678920000|2022-05-04 15:42:00|93.39|90.99|93.34|90.94|93.39|90.99|93.24|90.84|0
1651678930000|2022-05-04 15:42:10|93.24|90.84|93.34|90.94|93.44|91.04|93.24|90.84|0
1651678940000|2022-05-04 15:42:20|93.24|90.84|93.44|91.04|93.44|91.04|93.24|90.84|0
1651678950000|2022-05-04 15:42:30|93.54|91.14|93.14|90.74|93.54|91.14|93.14|90.74|0
1651678960000|2022-05-04 15:42:40|93.04|90.64|93.09|90.69|93.09|90.69|93.04|90.64|0
1651678970000|2022-05-04 15:42:50|93.24|90.84|93.24|90.84|93.34|90.94|93.24|90.84|0
1651678980000|2022-05-04 15:43:00|92.94|90.54|92.94|90.54|93.04|90.64|92.94|90.54|0
1651678990000|2022-05-04 15:43:10|93.14|90.74|92.84|90.44|93.14|90.74|92.84|90.44|0
1651679000000|2022-05-04 15:43:20|92.74|90.34|92.79|90.39|92.84|90.44|92.74|90.34|0
1651679010000|2022-05-04 15:43:30|92.54|90.14|92.54|90.14|92.74|90.34|92.54|90.14|0
1651679020000|2022-05-04 15:43:40|92.64|90.24|93.04|90.64|93.04|90.64|92.64|90.24|0
1651679030000|2022-05-04 15:43:50|93.24|90.84|93.44|91.04|93.44|91.04|93.24|90.84|0
1651679040000|2022-05-04 15:44:00|93.54|91.14|93.14|90.74|93.54|91.14|93.14|90.74|0
1651679050000|2022-05-04 15:44:10|92.94|90.54|92.94|90.54|92.94|90.54|92.74|90.34|0
1651679060000|2022-05-04 15:44:20|92.74|90.34|93.24|90.84|93.24|90.84|92.74|90.34|0
1651679070000|2022-05-04 15:44:30|93.14|90.74|93.54|91.14|93.54|91.14|93.14|90.74|0
1651679080000|2022-05-04 15:44:40|93.34|90.94|93.34|90.94|93.34|90.94|93.24|90.84|0
1651679090000|2022-05-04 15:44:50|93.24|90.84|93.44|91.04|93.44|91.04|93.24|90.84|0
1651679100000|2022-05-04 15:45:00|93.29|90.89|93.39|90.99|93.39|90.99|93.14|90.74|0
1651679110000|2022-05-04 15:45:10|93.54|91.14|93.84|91.44|93.84|91.44|93.54|91.14|0
1651679120000|2022-05-04 15:45:20|93.74|91.34|94.14|91.74|94.14|91.74|93.74|91.34|0
1651679130000|2022-05-04 15:45:30|94.04|91.64|93.84|91.44|94.04|91.64|93.84|91.44|0
1651679140000|2022-05-04 15:45:40|93.74|91.34|93.64|91.24|93.74|91.34|93.59|91.19|0
1651679150000|2022-05-04 15:45:50|93.24|90.84|93.44|91.04|93.44|91.04|93.24|90.84|0
1651679160000|2022-05-04 15:46:00|93.69|91.29|93.54|91.14|93.74|91.34|93.54|91.14|0
1651679170000|2022-05-04 15:46:10|93.44|91.04|93.24|90.84|93.44|91.04|93.24|90.84|0
1651679180000|2022-05-04 15:46:20|92.94|90.54|93.04|90.64|93.04|90.64|92.94|90.54|0
1651679190000|2022-05-04 15:46:30|92.94|90.54|93.44|91.04|93.44|91.04|92.94|90.54|0
1651679200000|2022-05-04 15:46:40|93.54|91.14|93.74|91.34|93.74|91.34|93.54|91.14|0
1651679210000|2022-05-04 15:46:50|93.84|91.44|93.84|91.44|93.94|91.54|93.84|91.44|0
1651679220000|2022-05-04 15:47:00|94.04|91.64|95.05|92.65|95.05|92.65|94.04|91.64|0
1651679230000|2022-05-04 15:47:10|94.75|92.35|94.95|92.55|94.95|92.55|94.65|92.25|0
1651679240000|2022-05-04 15:47:20|94.85|92.45|94.85|92.45|94.85|92.45|94.75|92.35|0
1651679250000|2022-05-04 15:47:30|94.34|91.94|94.59|92.19|94.59|92.19|94.24|91.84|0
1651679260000|2022-05-04 15:47:40|94.75|92.35|94.95|92.55|94.95|92.55|94.75|92.35|0
1651679270000|2022-05-04 15:47:50|94.85|92.45|94.95|92.55|94.95|92.55|94.85|92.45|0
1651679280000|2022-05-04 15:48:00|95|92.6|95.05|92.65|95.05|92.65|94.64|92.24|0
1651679290000|2022-05-04 15:48:10|94.85|92.45|95.46|93.06|95.46|93.06|94.85|92.45|0
1651679300000|2022-05-04 15:48:20|95.56|93.16|95.86|93.46|95.86|93.46|95.56|93.16|0
1651679310000|2022-05-04 15:48:30|95.96|93.56|95.96|93.56|96.17|93.77|95.96|93.56|0
1651679320000|2022-05-04 15:48:40|96.07|93.67|96.22|93.82|96.22|93.82|96.07|93.67|0
1651679330000|2022-05-04 15:48:50|95.96|93.56|96.17|93.77|96.17|93.77|95.96|93.56|0
1651679340000|2022-05-04 15:49:00|96.07|93.67|96.37|93.97|96.48|94.08|96.07|93.67|0
1651679350000|2022-05-04 15:49:10|96.58|94.18|96.37|93.97|96.58|94.18|96.37|93.97|0
1651679360000|2022-05-04 15:49:20|96.47|94.07|96.58|94.18|96.58|94.18|96.37|93.97|0
1651679370000|2022-05-04 15:49:30|96.47|94.07|96.17|93.77|96.47|94.07|96.17|93.77|0
1651679380000|2022-05-04 15:49:40|96.27|93.87|96.58|94.18|96.58|94.18|96.27|93.87|0
1651679390000|2022-05-04 15:49:50|96.68|94.28|96.68|94.28|96.68|94.28|96.52|94.12|0
1651679400000|2022-05-04 15:50:00|96.47|94.07|95.76|93.36|96.47|94.07|95.76|93.36|0
1651679410000|2022-05-04 15:50:10|96.06|93.66|96.27|93.87|96.27|93.87|96.06|93.66|0
1651679420000|2022-05-04 15:50:20|96.47|94.07|96.37|93.97|96.47|94.07|96.17|93.77|0
1651679430000|2022-05-04 15:50:30|96.27|93.87|96.47|94.07|96.47|94.07|96.27|93.87|0
1651679440000|2022-05-04 15:50:40|96.37|93.97|96.58|94.18|96.58|94.18|96.37|93.97|0
1651679450000|2022-05-04 15:50:50|96.47|94.07|96.47|94.07|96.58|94.18|96.47|94.07|0
1651679460000|2022-05-04 15:51:00|96.37|93.97|96.37|93.97|96.47|94.07|96.27|93.87|0
1651679470000|2022-05-04 15:51:10|96.58|94.18|96.37|93.97|96.58|94.18|96.37|93.97|0
1651679480000|2022-05-04 15:51:20|96.47|94.07|96.06|93.66|96.47|94.07|96.06|93.66|0
1651679490000|2022-05-04 15:51:30|96.27|93.87|96.47|94.07|96.47|94.07|96.27|93.87|0
1651679500000|2022-05-04 15:51:40|96.68|94.28|96.68|94.28|96.78|94.38|96.68|94.28|0
1651679510000|2022-05-04 15:51:50|96.47|94.07|96.27|93.87|96.47|94.07|96.17|93.77|0
1651679520000|2022-05-04 15:52:00|96.37|93.97|96.27|93.87|96.47|94.07|96.27|93.87|0
1651679530000|2022-05-04 15:52:10|96.06|93.66|95.86|93.46|96.06|93.66|95.86|93.46|0
1651679540000|2022-05-04 15:52:20|95.76|93.36|95.86|93.46|95.86|93.46|95.65|93.25|0
1651679550000|2022-05-04 15:52:30|95.96|93.56|96.06|93.66|96.06|93.66|95.86|93.46|0
1651679560000|2022-05-04 15:52:40|95.96|93.56|95.7|93.3|95.96|93.56|95.7|93.3|0
1651679570000|2022-05-04 15:52:50|96.06|93.66|96.06|93.66|96.06|93.66|95.96|93.56|0
1651679580000|2022-05-04 15:53:00|95.96|93.56|96.27|93.87|96.27|93.87|95.96|93.56|0
1651679590000|2022-05-04 15:53:10|95.15|92.75|95.25|92.85|95.25|92.85|95.15|92.75|0
1651679600000|2022-05-04 15:53:20|95.15|92.75|95.25|92.85|95.25|92.85|95.15|92.75|0
1651679610000|2022-05-04 15:53:30|95.15|92.75|95.55|93.15|95.55|93.15|95.15|92.75|0
1651679620000|2022-05-04 15:53:40|95.66|93.26|95.76|93.36|95.96|93.56|95.66|93.26|0
1651679630000|2022-05-04 15:53:50|96.07|93.67|95.86|93.46|96.17|93.77|95.86|93.46|0
1651679640000|2022-05-04 15:54:00|95.96|93.56|96.07|93.67|96.07|93.67|95.96|93.56|0
1651679650000|2022-05-04 15:54:10|96.17|93.77|96.37|93.97|96.37|93.97|96.17|93.77|0
1651679660000|2022-05-04 15:54:20|96.27|93.87|96.58|94.18|96.58|94.18|96.27|93.87|0
1651679670000|2022-05-04 15:54:30|96.68|94.28|96.63|94.23|96.68|94.28|96.63|94.23|0
1651679680000|2022-05-04 15:54:40|96.68|94.28|96.68|94.28|96.79|94.39|96.68|94.28|0
1651679690000|2022-05-04 15:54:50|96.79|94.39|96.89|94.49|96.89|94.49|96.79|94.39|0
1651679700000|2022-05-04 15:55:00|97.2|94.8|97.09|94.69|97.2|94.8|96.99|94.59|0
1651679710000|2022-05-04 15:55:10|97.2|94.8|97.2|94.8|97.3|94.9|97.2|94.8|0
1651679720000|2022-05-04 15:55:20|97.09|94.69|97.3|94.9|97.3|94.9|97.09|94.69|0
1651679730000|2022-05-04 15:55:30|97.09|94.69|96.78|94.38|97.09|94.69|96.78|94.38|0
1651679740000|2022-05-04 15:55:40|96.58|94.18|96.58|94.18|96.58|94.18|96.48|94.08|0
1651679750000|2022-05-04 15:55:50|96.68|94.28|96.68|94.28|96.83|94.43|96.68|94.28|0
1651679760000|2022-05-04 15:56:00|96.58|94.18|96.48|94.08|96.58|94.18|96.48|94.08|0
1651679770000|2022-05-04 15:56:10|96.27|93.87|96.27|93.87|96.27|93.87|96.17|93.77|0
1651679780000|2022-05-04 15:56:20|96.17|93.77|96.17|93.77|96.17|93.77|96.17|93.77|0
1651679790000|2022-05-04 15:56:30|96.27|93.87|95.96|93.56|96.27|93.87|95.96|93.56|0
1651679800000|2022-05-04 15:56:40|96.17|93.77|96.06|93.66|96.17|93.77|96.06|93.66|0
1651679810000|2022-05-04 15:56:50|96.17|93.77|96.17|93.77|96.37|93.97|96.17|93.77|0
1651679820000|2022-05-04 15:57:00|95.96|93.56|95.86|93.46|96.17|93.77|95.86|93.46|0
1651679830000|2022-05-04 15:57:10|95.65|93.25|95.45|93.05|95.76|93.36|95.45|93.05|0
1651679840000|2022-05-04 15:57:20|95.55|93.15|95.45|93.05|95.55|93.15|95.35|92.95|0
1651679850000|2022-05-04 15:57:30|95.35|92.95|95.45|93.05|95.45|93.05|95.35|92.95|0
1651679860000|2022-05-04 15:57:40|95.24|92.84|95.24|92.84|95.35|92.95|95.24|92.84|0
1651679870000|2022-05-04 15:57:50|95.14|92.74|95.14|92.74|95.14|92.74|94.94|92.54|0
1651679880000|2022-05-04 15:58:00|94.94|92.54|95.24|92.84|95.24|92.84|94.94|92.54|0
1651679890000|2022-05-04 15:58:10|95.35|92.95|94.84|92.44|95.35|92.95|94.73|92.33|0
1651679900000|2022-05-04 15:58:20|95.14|92.74|95.14|92.74|95.24|92.84|95.14|92.74|0
1651679910000|2022-05-04 15:58:30|95.24|92.84|94.94|92.54|95.24|92.84|94.94|92.54|0
1651679920000|2022-05-04 15:58:40|95.09|92.69|95.04|92.64|95.09|92.69|94.83|92.43|0
1651679930000|2022-05-04 15:58:50|95.14|92.74|95.09|92.69|95.24|92.84|95.09|92.69|0
1651679940000|2022-05-04 15:59:00|95.29|92.89|95.34|92.94|95.34|92.94|95.04|92.64|0
1651679950000|2022-05-04 15:59:10|95.45|93.05|95.34|92.94|95.45|93.05|95.24|92.84|0
1651679960000|2022-05-04 15:59:20|95.45|93.05|95.34|92.94|95.45|93.05|95.24|92.84|0
1651679970000|2022-05-04 15:59:30|95.24|92.84|95.29|92.89|95.29|92.89|95.24|92.84|0
1651679980000|2022-05-04 15:59:40|95.34|92.94|95.34|92.94|95.34|92.94|95.24|92.84|0
1651679990000|2022-05-04 15:59:50|95.24|92.84|95.55|93.15|95.55|93.15|95.24|92.84|0
1651680000000|2022-05-04 16:00:00|95.34|92.94|95.34|92.94|95.6|93.2|95.34|92.94|0
1651680010000|2022-05-04 16:00:10|95.55|93.15|95.34|92.94|95.55|93.15|95.24|92.84|0
1651680020000|2022-05-04 16:00:20|95.14|92.74|95.85|93.45|95.85|93.45|95.14|92.74|0
1651680030000|2022-05-04 16:00:30|95.75|93.35|95.75|93.35|95.75|93.35|95.75|93.35|0
1651680040000|2022-05-04 16:00:40|95.55|93.15|95.65|93.25|95.65|93.25|95.55|93.15|0
1651680050000|2022-05-04 16:00:50|95.55|93.15|95.65|93.25|95.65|93.25|95.55|93.15|0
1651680060000|2022-05-04 16:01:00|95.34|92.94|95.55|93.15|95.55|93.15|95.24|92.84|0
1651680070000|2022-05-04 16:01:10|95.34|92.94|95.34|92.94|95.34|92.94|95.24|92.84|0
1651680080000|2022-05-04 16:01:20|95.24|92.84|95.14|92.74|95.24|92.84|95.04|92.64|0
1651680090000|2022-05-04 16:01:30|94.93|92.53|94.73|92.33|94.93|92.53|94.73|92.33|0
1651680100000|2022-05-04 16:01:40|94.63|92.23|94.73|92.33|94.83|92.43|94.63|92.23|0
1651680110000|2022-05-04 16:01:50|94.88|92.48|94.93|92.53|95.14|92.74|94.88|92.48|0
1651680120000|2022-05-04 16:02:00|94.83|92.43|94.98|92.58|95.04|92.64|94.83|92.43|0
1651680130000|2022-05-04 16:02:10|95.03|92.63|94.93|92.53|95.14|92.74|94.93|92.53|0
1651680140000|2022-05-04 16:02:20|95.03|92.63|94.78|92.38|95.03|92.63|94.78|92.38|0
1651680150000|2022-05-04 16:02:30|94.73|92.33|94.78|92.38|94.78|92.38|94.63|92.23|0
1651680160000|2022-05-04 16:02:40|94.83|92.43|94.93|92.53|94.93|92.53|94.73|92.33|0
1651680170000|2022-05-04 16:02:50|94.73|92.33|94.73|92.33|94.73|92.33|94.53|92.13|0
1651680180000|2022-05-04 16:03:00|94.63|92.23|94.63|92.23|94.63|92.23|94.53|92.13|0
1651680190000|2022-05-04 16:03:10|94.53|92.13|94.42|92.02|94.53|92.13|94.37|91.97|0
1651680200000|2022-05-04 16:03:20|94.32|91.92|94.63|92.23|94.63|92.23|94.32|91.92|0
1651680210000|2022-05-04 16:03:30|94.83|92.43|95.03|92.63|95.03|92.63|94.83|92.43|0
1651680220000|2022-05-04 16:03:40|94.93|92.53|94.73|92.33|94.93|92.53|94.73|92.33|0
1651680230000|2022-05-04 16:03:50|94.93|92.53|94.93|92.53|95.03|92.63|94.93|92.53|0
1651680240000|2022-05-04 16:04:00|95.24|92.84|95.13|92.73|95.34|92.94|95.13|92.73|0
1651680250000|2022-05-04 16:04:10|95.03|92.63|94.83|92.43|95.03|92.63|94.83|92.43|0
1651680260000|2022-05-04 16:04:20|95.34|92.94|95.55|93.15|95.55|93.15|95.34|92.94|0
1651680270000|2022-05-04 16:04:30|95.39|92.99|94.58|92.18|95.39|92.99|94.58|92.18|0
1651680280000|2022-05-04 16:04:40|94.68|92.28|94.58|92.18|94.78|92.38|94.58|92.18|0
1651680290000|2022-05-04 16:04:50|94.68|92.28|94.58|92.18|94.73|92.33|94.58|92.18|0
1651680300000|2022-05-04 16:05:00|94.48|92.08|94.53|92.13|94.53|92.13|94.48|92.08|0
1651680310000|2022-05-04 16:05:10|94.58|92.18|94.68|92.28|94.68|92.28|94.58|92.18|0
1651680320000|2022-05-04 16:05:20|94.58|92.18|94.99|92.59|94.99|92.59|94.58|92.18|0
1651680330000|2022-05-04 16:05:30|95.09|92.69|94.99|92.59|95.09|92.69|94.99|92.59|0
1651680340000|2022-05-04 16:05:40|94.78|92.38|94.88|92.48|94.88|92.48|94.78|92.38|0
1651680350000|2022-05-04 16:05:50|94.99|92.59|95.09|92.69|95.09|92.69|94.88|92.48|0
1651680360000|2022-05-04 16:06:00|94.88|92.48|94.78|92.38|94.99|92.59|94.78|92.38|0
1651680370000|2022-05-04 16:06:10|94.88|92.48|95.09|92.69|95.09|92.69|94.88|92.48|0
1651680380000|2022-05-04 16:06:20|94.88|92.48|95.09|92.69|95.09|92.69|94.88|92.48|0
1651680390000|2022-05-04 16:06:30|95.03|92.63|94.99|92.59|95.03|92.63|94.88|92.48|0
1651680400000|2022-05-04 16:06:40|94.78|92.38|94.99|92.59|94.99|92.59|94.78|92.38|0
1651680410000|2022-05-04 16:06:50|95.09|92.69|95.29|92.89|95.5|93.1|95.09|92.69|0
1651680420000|2022-05-04 16:07:00|95.19|92.79|94.88|92.48|95.19|92.79|94.78|92.38|0
1651680430000|2022-05-04 16:07:10|94.68|92.28|94.78|92.38|94.78|92.38|94.68|92.28|0
1651680440000|2022-05-04 16:07:20|94.88|92.48|95.39|92.99|95.39|92.99|94.88|92.48|0
1651680450000|2022-05-04 16:07:30|95.5|93.1|95.49|93.09|95.5|93.1|95.29|92.89|0
1651680460000|2022-05-04 16:07:40|95.6|93.2|95.49|93.09|95.6|93.2|95.39|92.99|0
1651680470000|2022-05-04 16:07:50|95.6|93.2|95.6|93.2|95.6|93.2|95.6|93.2|0
1651680480000|2022-05-04 16:08:00|95.8|93.4|95.6|93.2|95.8|93.4|95.49|93.09|0
1651680490000|2022-05-04 16:08:10|95.75|93.35|95.6|93.2|95.75|93.35|95.39|92.99|0
1651680500000|2022-05-04 16:08:20|95.49|93.09|95.29|92.89|95.49|93.09|95.19|92.79|0
1651680510000|2022-05-04 16:08:30|95.39|92.99|95.6|93.2|95.6|93.2|95.39|92.99|0
1651680520000|2022-05-04 16:08:40|95.7|93.3|96.11|93.71|96.11|93.71|95.7|93.3|0
1651680530000|2022-05-04 16:08:50|96.31|93.91|96.11|93.71|96.31|93.91|96.11|93.71|0
1651680540000|2022-05-04 16:09:00|96.01|93.61|96.52|94.12|96.52|94.12|96.01|93.61|0
1651680550000|2022-05-04 16:09:10|96.42|94.02|96.52|94.12|96.52|94.12|96.31|93.91|0
1651680560000|2022-05-04 16:09:20|96.42|94.02|96.52|94.12|96.52|94.12|96.21|93.81|0
1651680570000|2022-05-04 16:09:30|96.42|94.02|96.62|94.22|96.62|94.22|96.42|94.02|0
1651680580000|2022-05-04 16:09:40|96.73|94.33|96.62|94.22|96.73|94.33|96.52|94.12|0
1651680590000|2022-05-04 16:09:50|96.42|94.02|96.42|94.02|96.42|94.02|96.31|93.91|0
1651680600000|2022-05-04 16:10:00|96.21|93.81|95.7|93.3|96.21|93.81|95.7|93.3|0
1651680610000|2022-05-04 16:10:10|95.8|93.4|95.29|92.89|95.8|93.4|95.29|92.89|0
1651680620000|2022-05-04 16:10:20|95.19|92.79|95.19|92.79|95.19|92.79|95.08|92.68|0
1651680630000|2022-05-04 16:10:30|95.08|92.68|94.88|92.48|95.08|92.68|94.78|92.38|0
1651680640000|2022-05-04 16:10:40|94.98|92.58|95.19|92.79|95.19|92.79|94.98|92.58|0
1651680650000|2022-05-04 16:10:50|95.29|92.89|95.29|92.89|95.29|92.89|95.08|92.68|0
1651680660000|2022-05-04 16:11:00|95.39|92.99|95.18|92.78|95.49|93.09|95.18|92.78|0
1651680670000|2022-05-04 16:11:10|94.98|92.58|95.13|92.73|95.13|92.73|94.98|92.58|0
1651680680000|2022-05-04 16:11:20|95.29|92.89|95.39|92.99|95.39|92.99|95.29|92.89|0
1651680690000|2022-05-04 16:11:30|95.08|92.68|95.08|92.68|95.29|92.89|95.08|92.68|0
1651680700000|2022-05-04 16:11:40|94.98|92.58|94.88|92.48|94.98|92.58|94.88|92.48|0
1651680710000|2022-05-04 16:11:50|95.08|92.68|95.39|92.99|95.39|92.99|95.08|92.68|0
1651680720000|2022-05-04 16:12:00|95.49|93.09|95.49|93.09|95.49|93.09|95.29|92.89|0
1651680730000|2022-05-04 16:12:10|95.29|92.89|95.18|92.78|95.29|92.89|95.18|92.78|0
1651680740000|2022-05-04 16:12:20|95.39|92.99|95.4|93|95.4|93|95.18|92.78|0
1651680750000|2022-05-04 16:12:30|95.55|93.15|95.29|92.89|95.55|93.15|95.29|92.89|0
1651680760000|2022-05-04 16:12:40|95.5|93.1|95.7|93.3|95.7|93.3|95.5|93.1|0
1651680770000|2022-05-04 16:12:50|95.5|93.1|95.6|93.2|95.6|93.2|95.29|92.89|0
1651680780000|2022-05-04 16:13:00|95.5|93.1|95.8|93.4|95.8|93.4|95.5|93.1|0
1651680790000|2022-05-04 16:13:10|95.91|93.51|95.91|93.51|96.01|93.61|95.91|93.51|0
1651680800000|2022-05-04 16:13:20|95.85|93.45|96.11|93.71|96.11|93.71|95.8|93.4|0
1651680810000|2022-05-04 16:13:30|96.32|93.92|96.21|93.81|96.42|94.02|96.21|93.81|0
1651680820000|2022-05-04 16:13:40|96.01|93.61|96.21|93.81|96.21|93.81|95.91|93.51|0
1651680830000|2022-05-04 16:13:50|96.42|94.02|96.52|94.12|96.52|94.12|96.42|94.02|0
1651680840000|2022-05-04 16:14:00|96.42|94.02|96.01|93.61|96.42|94.02|96.01|93.61|0
1651680850000|2022-05-04 16:14:10|95.91|93.51|95.8|93.4|96.01|93.61|95.8|93.4|0
1651680860000|2022-05-04 16:14:20|95.6|93.2|95.7|93.3|95.91|93.51|95.6|93.2|0
1651680870000|2022-05-04 16:14:30|95.65|93.25|95.8|93.4|95.8|93.4|95.6|93.2|0
1651680880000|2022-05-04 16:14:40|95.91|93.51|95.8|93.4|95.91|93.51|95.7|93.3|0
1651680890000|2022-05-04 16:14:50|95.91|93.51|96.11|93.71|96.11|93.71|95.8|93.4|0
1651680900000|2022-05-04 16:15:00|96.26|93.86|96.83|94.43|96.83|94.43|96.26|93.86|0
1651680910000|2022-05-04 16:15:10|96.73|94.33|96.73|94.33|96.93|94.53|96.52|94.12|0
1651680920000|2022-05-04 16:15:20|96.83|94.43|96.93|94.53|97.04|94.64|96.83|94.43|0
1651680930000|2022-05-04 16:15:30|97.55|95.15|96.93|94.53|97.55|95.15|96.93|94.53|0
1651680940000|2022-05-04 16:15:40|96.42|94.02|96.26|93.86|96.52|94.12|96.26|93.86|0
1651680950000|2022-05-04 16:15:50|96.31|93.91|96.21|93.81|96.31|93.91|95.9|93.5|0
1651680960000|2022-05-04 16:16:00|96.31|93.91|96.42|94.02|96.42|94.02|96.31|93.91|0
1651680970000|2022-05-04 16:16:10|96.11|93.71|95.8|93.4|96.11|93.71|95.8|93.4|0
1651680980000|2022-05-04 16:16:20|96.01|93.61|96.01|93.61|96.01|93.61|96.01|93.61|0
1651680990000|2022-05-04 16:16:30|95.9|93.5|96.01|93.61|96.01|93.61|95.8|93.4|0
1651681000000|2022-05-04 16:16:40|96.11|93.71|95.8|93.4|96.11|93.71|95.8|93.4|0
1651681010000|2022-05-04 16:16:50|95.7|93.3|95.6|93.2|95.7|93.3|95.6|93.2|0
1651681020000|2022-05-04 16:17:00|95.8|93.4|95.9|93.5|95.9|93.5|95.8|93.4|0
1651681030000|2022-05-04 16:17:10|95.8|93.4|95.6|93.2|95.85|93.45|95.6|93.2|0
1651681040000|2022-05-04 16:17:20|95.49|93.09|95.39|92.99|95.49|93.09|95.29|92.89|0
1651681050000|2022-05-04 16:17:30|95.29|92.89|95.29|92.89|95.39|92.99|95.29|92.89|0
1651681060000|2022-05-04 16:17:40|95.19|92.79|95.39|92.99|95.39|92.99|95.19|92.79|0
1651681070000|2022-05-04 16:17:50|95.7|93.3|95.9|93.5|95.9|93.5|95.7|93.3|0
1651681080000|2022-05-04 16:18:00|96|93.6|95.7|93.3|96|93.6|95.7|93.3|0
1651681090000|2022-05-04 16:18:10|95.9|93.5|95.9|93.5|96.11|93.71|95.9|93.5|0
1651681100000|2022-05-04 16:18:20|96|93.6|96.31|93.91|96.31|93.91|96|93.6|0
1651681110000|2022-05-04 16:18:30|96.41|94.01|96.31|93.91|96.52|94.12|96.31|93.91|0
1651681120000|2022-05-04 16:18:40|96.41|94.01|96|93.6|96.41|94.01|96|93.6|0
1651681130000|2022-05-04 16:18:50|96.31|93.91|96.52|94.12|96.52|94.12|96.31|93.91|0
1651681140000|2022-05-04 16:19:00|96.72|94.32|97.24|94.84|97.24|94.84|96.72|94.32|0
1651681150000|2022-05-04 16:19:10|97.34|94.94|97.45|95.05|97.45|95.05|97.34|94.94|0
1651681160000|2022-05-04 16:19:20|98.07|95.67|98.28|95.88|98.28|95.88|98.07|95.67|0
1651681170000|2022-05-04 16:19:30|98.59|96.19|98.69|96.29|98.8|96.4|98.59|96.19|0
1651681180000|2022-05-04 16:19:40|98.48|96.08|98.38|95.98|98.48|96.08|98.28|95.88|0
1651681190000|2022-05-04 16:19:50|98.48|96.08|98.38|95.98|98.59|96.19|98.38|95.98|0
1651681200000|2022-05-04 16:20:00|98.69|96.29|99.11|96.71|99.11|96.71|98.69|96.29|0
1651681210000|2022-05-04 16:20:10|99.43|97.03|99.32|96.92|99.43|97.03|99.27|96.87|0
1651681220000|2022-05-04 16:20:20|99.01|96.61|99.22|96.82|99.22|96.82|99.01|96.61|0
1651681230000|2022-05-04 16:20:30|99.11|96.71|99.21|96.81|99.32|96.92|99.11|96.71|0
1651681240000|2022-05-04 16:20:40|99.42|97.02|99.53|97.13|99.63|97.23|99.42|97.02|0
1651681250000|2022-05-04 16:20:50|99.58|97.18|99.84|97.44|99.84|97.44|99.58|97.18|0
1651681260000|2022-05-04 16:21:00|99.74|97.34|100.05|97.65|100.16|97.76|99.74|97.34|0
1651681270000|2022-05-04 16:21:10|99.95|97.55|99.95|97.55|100.16|97.76|99.95|97.55|0
1651681280000|2022-05-04 16:21:20|99.84|97.44|99.84|97.44|99.95|97.55|99.84|97.44|0
1651681290000|2022-05-04 16:21:30|99.74|97.34|99.63|97.23|99.84|97.44|99.63|97.23|0
1651681300000|2022-05-04 16:21:40|99.84|97.44|99.84|97.44|99.95|97.55|99.84|97.44|0
1651681310000|2022-05-04 16:21:50|99.95|97.55|100.26|97.86|100.26|97.86|99.95|97.55|0
1651681320000|2022-05-04 16:22:00|100.32|97.92|100.79|98.39|100.79|98.39|100.32|97.92|0
1651681330000|2022-05-04 16:22:10|100.9|98.5|101.32|98.92|101.32|98.92|100.9|98.5|0
1651681340000|2022-05-04 16:22:20|101.43|99.03|101.43|99.03|101.54|99.14|101.43|99.03|0
1651681350000|2022-05-04 16:22:30|101.32|98.92|101.32|98.92|101.37|98.97|101.32|98.92|0
1651681360000|2022-05-04 16:22:40|101.54|99.14|101.43|99.03|101.54|99.14|101.43|99.03|0
1651681370000|2022-05-04 16:22:50|102.07|99.67|101.85|99.45|102.07|99.67|101.85|99.45|0
1651681380000|2022-05-04 16:23:00|101.96|99.56|102.5|100.1|102.5|100.1|101.96|99.56|0
1651681390000|2022-05-04 16:23:10|102.39|99.99|102.07|99.67|102.5|100.1|102.07|99.67|0
1651681400000|2022-05-04 16:23:20|101.85|99.45|101.43|99.03|101.85|99.45|101.43|99.03|0
1651681410000|2022-05-04 16:23:30|101.53|99.13|101.75|99.35|101.75|99.35|101.53|99.13|0
1651681420000|2022-05-04 16:23:40|101.64|99.24|101.53|99.13|101.64|99.24|101.43|99.03|0
1651681430000|2022-05-04 16:23:50|101.43|99.03|101.64|99.24|101.64|99.24|101.43|99.03|0
1651681440000|2022-05-04 16:24:00|101.75|99.35|101.58|99.18|101.75|99.35|101.58|99.18|0
1651681450000|2022-05-04 16:24:10|101.75|99.35|101.53|99.13|101.75|99.35|101.53|99.13|0
1651681460000|2022-05-04 16:24:20|101.64|99.24|101.64|99.24|101.64|99.24|101.53|99.13|0
1651681470000|2022-05-04 16:24:30|101.53|99.13|101.43|99.03|101.58|99.18|101.43|99.03|0
1651681480000|2022-05-04 16:24:40|101.21|98.81|101.32|98.92|101.43|99.03|101.21|98.81|0
1651681490000|2022-05-04 16:24:50|101.37|98.97|101.32|98.92|101.37|98.97|101.21|98.81|0
1651681500000|2022-05-04 16:25:00|101.43|99.03|101.85|99.45|101.85|99.45|101.43|99.03|0
1651681510000|2022-05-04 16:25:10|101.69|99.29|101.85|99.45|101.96|99.56|101.69|99.29|0
1651681520000|2022-05-04 16:25:20|101.75|99.35|101.75|99.35|101.75|99.35|101.64|99.24|0
1651681530000|2022-05-04 16:25:30|101.64|99.24|101.43|99.03|101.64|99.24|101.43|99.03|0
1651681540000|2022-05-04 16:25:40|102.96|100.56|102.74|100.34|102.96|100.56|102.64|100.24|0
1651681550000|2022-05-04 16:25:50|101.72|99.32|101.82|99.42|101.82|99.42|101.72|99.32|0
1651681560000|2022-05-04 16:26:00|101.72|99.32|102.14|99.74|102.14|99.74|101.72|99.32|0
1651681570000|2022-05-04 16:26:10|102.04|99.64|102.14|99.74|102.14|99.74|101.93|99.53|0
1651681580000|2022-05-04 16:26:20|102.19|99.79|102.68|100.28|102.68|100.28|102.19|99.79|0
1651681590000|2022-05-04 16:26:30|102.89|100.49|102.57|100.17|102.89|100.49|102.57|100.17|0
1651681600000|2022-05-04 16:26:40|102.78|100.38|102.67|100.27|102.89|100.49|102.67|100.27|0
1651681610000|2022-05-04 16:26:50|102.78|100.38|102.89|100.49|103|100.6|102.78|100.38|0
1651681620000|2022-05-04 16:27:00|102.78|100.38|102.78|100.38|103.1|100.7|102.78|100.38|0
1651681630000|2022-05-04 16:27:10|103|100.6|103.42|101.02|103.42|101.02|103|100.6|0
1651681640000|2022-05-04 16:27:20|103.21|100.81|102.78|100.38|103.21|100.81|102.78|100.38|0
1651681650000|2022-05-04 16:27:30|102.67|100.27|102.67|100.27|102.67|100.27|102.67|100.27|0
1651681660000|2022-05-04 16:27:40|102.89|100.49|103|100.6|103|100.6|102.89|100.49|0
1651681670000|2022-05-04 16:27:50|102.99|100.59|103.1|100.7|103.21|100.81|102.99|100.59|0
1651681680000|2022-05-04 16:28:00|102.99|100.59|103.32|100.92|103.37|100.97|102.99|100.59|0
1651681690000|2022-05-04 16:28:10|103.64|101.24|103.85|101.45|103.85|101.45|103.64|101.24|0
1651681700000|2022-05-04 16:28:20|103.96|101.56|103.75|101.35|103.96|101.56|103.75|101.35|0
1651681710000|2022-05-04 16:28:30|103.64|101.24|103.53|101.13|103.64|101.24|103.42|101.02|0
1651681720000|2022-05-04 16:28:40|103.42|101.02|103.64|101.24|103.64|101.24|103.42|101.02|0
1651681730000|2022-05-04 16:28:50|103.75|101.35|103.42|101.02|103.75|101.35|103.42|101.02|0
1651681740000|2022-05-04 16:29:00|103.53|101.13|103.42|101.02|103.53|101.13|103.42|101.02|0
1651681750000|2022-05-04 16:29:10|103.21|100.81|103.32|100.92|103.42|101.02|103.21|100.81|0
1651681760000|2022-05-04 16:29:20|103.42|101.02|103.64|101.24|103.64|101.24|103.42|101.02|0
1651681770000|2022-05-04 16:29:30|103.32|100.92|103.31|100.91|103.32|100.92|102.99|100.59|0
1651681780000|2022-05-04 16:29:40|103.53|101.13|103.53|101.13|103.53|101.13|103.53|101.13|0
1651681790000|2022-05-04 16:29:50|103.64|101.24|103.64|101.24|103.64|101.24|103.42|101.02|0
1651681800000|2022-05-04 16:30:00|103.58|101.18|103.64|101.24|104.01|101.61|103.58|101.18|0
1651681810000|2022-05-04 16:30:10|103.74|101.34|103.74|101.34|103.85|101.45|103.64|101.24|0
1651681820000|2022-05-04 16:30:20|103.64|101.24|103.85|101.45|103.85|101.45|103.64|101.24|0
1651681830000|2022-05-04 16:30:30|103.74|101.34|103.74|101.34|103.9|101.5|103.74|101.34|0
1651681840000|2022-05-04 16:30:40|103.85|101.45|103.85|101.45|103.96|101.56|103.85|101.45|0
1651681850000|2022-05-04 16:30:50|103.74|101.34|103.74|101.34|103.85|101.45|103.64|101.24|0
1651681860000|2022-05-04 16:31:00|103.85|101.45|103.64|101.24|103.85|101.45|103.64|101.24|0
1651681870000|2022-05-04 16:31:10|103.53|101.13|103.15|100.75|103.53|101.13|103.15|100.75|0
1651681880000|2022-05-04 16:31:20|103.21|100.81|103.64|101.24|103.64|101.24|103.21|100.81|0
1651681890000|2022-05-04 16:31:30|103.31|100.91|103.1|100.7|103.31|100.91|103.1|100.7|0
1651681900000|2022-05-04 16:31:40|103.21|100.81|103.31|100.91|103.42|101.02|103.21|100.81|0
1651681910000|2022-05-04 16:31:50|103.21|100.81|103.21|100.81|103.21|100.81|103.21|100.81|0
1651681920000|2022-05-04 16:32:00|103.1|100.7|102.99|100.59|103.21|100.81|102.99|100.59|0
1651681930000|2022-05-04 16:32:10|103.1|100.7|103.31|100.91|103.31|100.91|103.1|100.7|0
1651681940000|2022-05-04 16:32:20|103.42|101.02|103.2|100.8|103.42|101.02|103.2|100.8|0
1651681950000|2022-05-04 16:32:30|103.47|101.07|103.63|101.23|103.63|101.23|103.42|101.02|0
1651681960000|2022-05-04 16:32:40|103.74|101.34|103.63|101.23|103.74|101.34|103.63|101.23|0
1651681970000|2022-05-04 16:32:50|103.58|101.18|103.53|101.13|103.74|101.34|103.53|101.13|0
1651681980000|2022-05-04 16:33:00|103.85|101.45|103.85|101.45|103.85|101.45|103.63|101.23|0
1651681990000|2022-05-04 16:33:10|103.74|101.34|103.96|101.56|103.96|101.56|103.74|101.34|0
1651682000000|2022-05-04 16:33:20|104.06|101.66|104.06|101.66|104.06|101.66|103.9|101.5|0
1651682010000|2022-05-04 16:33:30|104.28|101.88|103.96|101.56|104.28|101.88|103.85|101.45|0
1651682020000|2022-05-04 16:33:40|103.74|101.34|103.63|101.23|103.74|101.34|103.63|101.23|0
1651682030000|2022-05-04 16:33:50|103.74|101.34|103.63|101.23|103.79|101.39|103.63|101.23|0
1651682040000|2022-05-04 16:34:00|103.53|101.13|103.36|100.96|103.53|101.13|103.36|100.96|0
1651682050000|2022-05-04 16:34:10|103.31|100.91|103.42|101.02|103.53|101.13|103.31|100.91|0
1651682060000|2022-05-04 16:34:20|103.52|101.12|103.63|101.23|103.85|101.45|103.52|101.12|0
1651682070000|2022-05-04 16:34:30|103.74|101.34|103.74|101.34|103.74|101.34|103.52|101.12|0
1651682090000|2022-05-04 16:34:50|103.85|101.45|103.63|101.23|103.85|101.45|103.63|101.23|0
1651682100000|2022-05-04 16:35:00|103.52|101.12|103.74|101.34|103.85|101.45|103.52|101.12|0
1651682110000|2022-05-04 16:35:10|103.85|101.45|103.42|101.02|103.85|101.45|103.42|101.02|0
1651682120000|2022-05-04 16:35:20|103.63|101.23|103.63|101.23|103.63|101.23|103.52|101.12|0
1651682130000|2022-05-04 16:35:30|103.58|101.18|103.85|101.45|103.85|101.45|103.58|101.18|0
1651682140000|2022-05-04 16:35:40|103.95|101.55|103.95|101.55|103.95|101.55|103.95|101.55|0
1651682150000|2022-05-04 16:35:50|104.06|101.66|104.28|101.88|104.28|101.88|104.06|101.66|0
1651682160000|2022-05-04 16:36:00|104.01|101.61|104.06|101.66|104.06|101.66|104.01|101.61|0
1651682170000|2022-05-04 16:36:10|103.95|101.55|103.74|101.34|104.06|101.66|103.74|101.34|0
1651682180000|2022-05-04 16:36:20|103.63|101.23|103.68|101.28|103.68|101.28|103.63|101.23|0
1651682190000|2022-05-04 16:36:30|103.85|101.45|103.95|101.55|104.01|101.61|103.85|101.45|0
1651682200000|2022-05-04 16:36:40|103.9|101.5|103.95|101.55|103.95|101.55|103.85|101.45|0
1651682210000|2022-05-04 16:36:50|104.06|101.66|103.95|101.55|104.17|101.77|103.95|101.55|0
1651682220000|2022-05-04 16:37:00|103.85|101.45|104.17|101.77|104.28|101.88|103.85|101.45|0
1651682230000|2022-05-04 16:37:10|104.06|101.66|104.6|102.2|104.6|102.2|104.06|101.66|0
1651682240000|2022-05-04 16:37:20|104.93|102.53|104.38|101.98|104.93|102.53|104.38|101.98|0
1651682250000|2022-05-04 16:37:30|104.06|101.66|104.6|102.2|104.6|102.2|104.06|101.66|0
1651682260000|2022-05-04 16:37:40|104.49|102.09|104.28|101.88|104.49|102.09|104.17|101.77|0
1651682270000|2022-05-04 16:37:50|104.17|101.77|103.84|101.44|104.17|101.77|103.84|101.44|0
1651682280000|2022-05-04 16:38:00|103.95|101.55|103.74|101.34|104.06|101.66|103.74|101.34|0
1651682290000|2022-05-04 16:38:10|103.84|101.44|103.79|101.39|103.95|101.55|103.79|101.39|0
1651682300000|2022-05-04 16:38:20|103.84|101.44|103.74|101.34|103.84|101.44|103.74|101.34|0
1651682310000|2022-05-04 16:38:30|103.95|101.55|104.27|101.87|104.27|101.87|103.95|101.55|0
1651682320000|2022-05-04 16:38:40|104.38|101.98|104.6|102.2|104.6|102.2|104.38|101.98|0
1651682330000|2022-05-04 16:38:50|104.54|102.14|104.71|102.31|104.71|102.31|104.54|102.14|0
1651682340000|2022-05-04 16:39:00|104.82|102.42|105.58|103.18|105.58|103.18|104.82|102.42|0
1651682350000|2022-05-04 16:39:10|105.47|103.07|105.9|103.5|105.9|103.5|105.47|103.07|0
1651682360000|2022-05-04 16:39:20|105.68|103.28|105.47|103.07|105.68|103.28|105.47|103.07|0
1651682370000|2022-05-04 16:39:30|105.58|103.18|105.79|103.39|105.79|103.39|105.47|103.07|0
1651682380000|2022-05-04 16:39:40|105.9|103.5|106.12|103.72|106.12|103.72|105.9|103.5|0
1651682390000|2022-05-04 16:39:50|106.01|103.61|106.17|103.77|106.17|103.77|106.01|103.61|0
1651682400000|2022-05-04 16:40:00|106.01|103.61|106.34|103.94|106.34|103.94|106.01|103.61|0
1651682410000|2022-05-04 16:40:10|106.12|103.72|105.68|103.28|106.12|103.72|105.68|103.28|0
1651682420000|2022-05-04 16:40:20|105.79|103.39|105.68|103.28|105.9|103.5|105.68|103.28|0
1651682430000|2022-05-04 16:40:30|105.57|103.17|105.47|103.07|105.57|103.17|105.47|103.07|0
1651682440000|2022-05-04 16:40:40|105.68|103.28|105.57|103.17|105.68|103.28|105.36|102.96|0
1651682450000|2022-05-04 16:40:50|105.68|103.28|106.01|103.61|106.01|103.61|105.68|103.28|0
1651682460000|2022-05-04 16:41:00|106.12|103.72|105.68|103.28|106.12|103.72|105.68|103.28|0
1651682470000|2022-05-04 16:41:10|105.57|103.17|105.52|103.12|105.57|103.17|105.52|103.12|0
1651682480000|2022-05-04 16:41:20|105.36|102.96|105.36|102.96|105.46|103.06|105.36|102.96|0
1651682490000|2022-05-04 16:41:30|105.68|103.28|105.57|103.17|105.68|103.28|105.46|103.06|0
1651682500000|2022-05-04 16:41:40|105.36|102.96|105.57|103.17|105.57|103.17|105.36|102.96|0
1651682510000|2022-05-04 16:41:50|105.46|103.06|105.36|102.96|105.46|103.06|105.36|102.96|0
1651682520000|2022-05-04 16:42:00|105.25|102.85|104.92|102.52|105.25|102.85|104.92|102.52|0
1651682530000|2022-05-04 16:42:10|104.7|102.3|104.6|102.2|104.81|102.41|104.6|102.2|0
1651682540000|2022-05-04 16:42:20|104.49|102.09|104.38|101.98|104.49|102.09|104.38|101.98|0
1651682550000|2022-05-04 16:42:30|104.27|101.87|104.27|101.87|104.27|101.87|104.16|101.76|0
1651682560000|2022-05-04 16:42:40|104.38|101.98|104.7|102.3|104.7|102.3|104.38|101.98|0
1651682570000|2022-05-04 16:42:50|104.81|102.41|104.49|102.09|104.81|102.41|104.49|102.09|0
1651682580000|2022-05-04 16:43:00|104.59|102.19|104.54|102.14|104.7|102.3|104.54|102.14|0
1651682590000|2022-05-04 16:43:10|104.49|102.09|104.59|102.19|104.7|102.3|104.49|102.09|0
1651682600000|2022-05-04 16:43:20|104.49|102.09|104.75|102.35|104.75|102.35|104.49|102.09|0
1651682610000|2022-05-04 16:43:30|104.81|102.41|104.75|102.35|104.86|102.46|104.59|102.19|0
1651682620000|2022-05-04 16:43:40|104.38|101.98|104.38|101.98|104.59|102.19|104.38|101.98|0
1651682630000|2022-05-04 16:43:50|104.59|102.19|104.43|102.03|104.59|102.19|104.43|102.03|0
1651682640000|2022-05-04 16:44:00|104.59|102.19|104.7|102.3|104.7|102.3|104.49|102.09|0
1651682650000|2022-05-04 16:44:10|104.59|102.19|104.7|102.3|104.7|102.3|104.49|102.09|0
1651682660000|2022-05-04 16:44:20|104.81|102.41|104.7|102.3|104.81|102.41|104.49|102.09|0
1651682670000|2022-05-04 16:44:30|104.81|102.41|104.81|102.41|104.81|102.41|104.81|102.41|0
1651682680000|2022-05-04 16:44:40|105.03|102.63|104.7|102.3|105.03|102.63|104.7|102.3|0
1651682690000|2022-05-04 16:44:50|104.59|102.19|105.03|102.63|105.03|102.63|104.59|102.19|0
1651682700000|2022-05-04 16:45:00|105.24|102.84|105.03|102.63|105.24|102.84|105.03|102.63|0
1651682710000|2022-05-04 16:45:10|104.97|102.57|104.27|101.87|104.97|102.57|104.27|101.87|0
1651682720000|2022-05-04 16:45:20|104.16|101.76|104.05|101.65|104.16|101.76|104.05|101.65|0
1651682730000|2022-05-04 16:45:30|103.84|101.44|103.94|101.54|103.94|101.54|103.73|101.33|0
1651682740000|2022-05-04 16:45:40|104.16|101.76|103.94|101.54|104.27|101.87|103.94|101.54|0
1651682750000|2022-05-04 16:45:50|103.84|101.44|103.73|101.33|103.84|101.44|103.73|101.33|0
1651682760000|2022-05-04 16:46:00|103.62|101.22|103.78|101.38|103.84|101.44|103.62|101.22|0
1651682770000|2022-05-04 16:46:10|103.94|101.54|103.62|101.22|103.94|101.54|103.51|101.11|0
1651682780000|2022-05-04 16:46:20|103.51|101.11|103.19|100.79|103.51|101.11|103.19|100.79|0
1651682790000|2022-05-04 16:46:30|103.08|100.68|103.3|100.9|103.3|100.9|103.08|100.68|0
1651682800000|2022-05-04 16:46:40|103.19|100.79|103.08|100.68|103.3|100.9|103.08|100.68|0
1651682810000|2022-05-04 16:46:50|103.19|100.79|102.97|100.57|103.19|100.79|102.97|100.57|0
1651682820000|2022-05-04 16:47:00|103.08|100.68|103.08|100.68|103.4|101|103.08|100.68|0
1651682830000|2022-05-04 16:47:10|103.19|100.79|103.19|100.79|103.3|100.9|103.19|100.79|0
1651682840000|2022-05-04 16:47:20|103.3|100.9|103.19|100.79|103.3|100.9|103.08|100.68|0
1651682850000|2022-05-04 16:47:30|103.3|100.9|103.51|101.11|103.51|101.11|103.3|100.9|0
1651682860000|2022-05-04 16:47:40|103.62|101.22|103.3|100.9|103.62|101.22|103.3|100.9|0
1651682870000|2022-05-04 16:47:50|103.19|100.79|103.3|100.9|103.51|101.11|103.19|100.79|0
1651682880000|2022-05-04 16:48:00|103.19|100.79|103.08|100.68|103.3|100.9|103.08|100.68|0
1651682890000|2022-05-04 16:48:10|103.19|100.79|103.4|101|103.4|101|103.19|100.79|0
1651682900000|2022-05-04 16:48:20|103.35|100.95|103.62|101.22|103.62|101.22|103.35|100.95|0
1651682910000|2022-05-04 16:48:30|103.73|101.33|103.83|101.43|104.05|101.65|103.73|101.33|0
1651682920000|2022-05-04 16:48:40|103.94|101.54|104.37|101.97|104.37|101.97|103.94|101.54|0
1651682930000|2022-05-04 16:48:50|104.26|101.86|104.16|101.76|104.48|102.08|104.16|101.76|0
1651682940000|2022-05-04 16:49:00|104.37|101.97|104.53|102.13|104.53|102.13|104.37|101.97|0
1651682950000|2022-05-04 16:49:10|104.59|102.19|104.16|101.76|104.59|102.19|104.16|101.76|0
1651682960000|2022-05-04 16:49:20|104.37|101.97|104.16|101.76|104.37|101.97|104.16|101.76|0
1651682970000|2022-05-04 16:49:30|104.05|101.65|104.26|101.86|104.26|101.86|104.05|101.65|0
1651682980000|2022-05-04 16:49:40|104.05|101.65|103.94|101.54|104.05|101.65|103.83|101.43|0
1651682990000|2022-05-04 16:49:50|104.21|101.81|104.15|101.75|104.26|101.86|104.05|101.65|0
1651683000000|2022-05-04 16:50:00|104.05|101.65|103.62|101.22|104.05|101.65|103.62|101.22|0
1651683010000|2022-05-04 16:50:10|103.56|101.16|103.72|101.32|103.72|101.32|103.51|101.11|0
1651683020000|2022-05-04 16:50:20|103.83|101.43|103.83|101.43|104.05|101.65|103.83|101.43|0
1651683030000|2022-05-04 16:50:30|103.94|101.54|103.72|101.32|103.94|101.54|103.72|101.32|0
1651683040000|2022-05-04 16:50:40|103.83|101.43|103.72|101.32|103.94|101.54|103.72|101.32|0
1651683050000|2022-05-04 16:50:50|103.67|101.27|103.4|101|103.67|101.27|103.4|101|0
1651683060000|2022-05-04 16:51:00|103.51|101.11|103.08|100.68|103.51|101.11|103.08|100.68|0
1651683070000|2022-05-04 16:51:10|102.97|100.57|103.61|101.21|103.61|101.21|102.97|100.57|0
1651683080000|2022-05-04 16:51:20|103.51|101.11|104.26|101.86|104.26|101.86|103.51|101.11|0
1651683090000|2022-05-04 16:51:30|103.94|101.54|104.31|101.91|104.31|101.91|103.94|101.54|0
1651683100000|2022-05-04 16:51:40|104.15|101.75|104.48|102.08|104.48|102.08|104.15|101.75|0
1651683110000|2022-05-04 16:51:50|104.37|101.97|104.69|102.29|104.69|102.29|104.37|101.97|0
1651683120000|2022-05-04 16:52:00|104.64|102.24|104.69|102.29|104.69|102.29|104.64|102.24|0
1651683130000|2022-05-04 16:52:10|104.59|102.19|104.69|102.29|104.8|102.4|104.53|102.13|0
1651683140000|2022-05-04 16:52:20|104.8|102.4|105.13|102.73|105.13|102.73|104.8|102.4|0
1651683150000|2022-05-04 16:52:30|105.29|102.89|105.13|102.73|105.29|102.89|105.13|102.73|0
1651683160000|2022-05-04 16:52:40|105.02|102.62|105.24|102.84|105.24|102.84|105.02|102.62|0
1651683170000|2022-05-04 16:52:50|105.45|103.05|105.89|103.49|105.89|103.49|105.45|103.05|0
1651683180000|2022-05-04 16:53:00|105.78|103.38|105.23|102.83|105.78|103.38|105.13|102.73|0
1651683190000|2022-05-04 16:53:10|105.56|103.16|105.23|102.83|105.56|103.16|105.23|102.83|0
1651683200000|2022-05-04 16:53:20|105.18|102.78|105.13|102.73|105.29|102.89|105.13|102.73|0
1651683210000|2022-05-04 16:53:30|105.23|102.83|105.34|102.94|105.34|102.94|105.23|102.83|0
1651683220000|2022-05-04 16:53:40|105.29|102.89|105.56|103.16|105.56|103.16|105.29|102.89|0
1651683230000|2022-05-04 16:53:50|105.34|102.94|105.34|102.94|105.56|103.16|105.34|102.94|0
1651683240000|2022-05-04 16:54:00|105.39|102.99|105.56|103.16|105.56|103.16|105.39|102.99|0
1651683250000|2022-05-04 16:54:10|105.45|103.05|106|103.6|106|103.6|105.45|103.05|0
1651683260000|2022-05-04 16:54:20|106.11|103.71|106.43|104.03|106.43|104.03|106.11|103.71|0
1651683270000|2022-05-04 16:54:30|106.32|103.92|106.21|103.81|106.43|104.03|106.21|103.81|0
1651683280000|2022-05-04 16:54:40|106.11|103.71|106.32|103.92|106.32|103.92|106.11|103.71|0
1651683290000|2022-05-04 16:54:50|106.21|103.81|106.43|104.03|106.43|104.03|106.21|103.81|0
1651683300000|2022-05-04 16:55:00|106.65|104.25|106.65|104.25|106.76|104.36|106.65|104.25|0
1651683310000|2022-05-04 16:55:10|106.54|104.14|106.43|104.03|106.54|104.14|106.43|104.03|0
1651683320000|2022-05-04 16:55:20|106.65|104.25|107.53|105.13|107.53|105.13|106.65|104.25|0
1651683330000|2022-05-04 16:55:30|107.31|104.91|106.54|104.14|107.31|104.91|106.54|104.14|0
1651683340000|2022-05-04 16:55:40|106.1|103.7|105.78|103.38|106.1|103.7|105.56|103.16|0
1651683350000|2022-05-04 16:55:50|105.89|103.49|105.78|103.38|105.89|103.49|105.56|103.16|0
1651683360000|2022-05-04 16:56:00|105.56|103.16|105.34|102.94|105.61|103.21|105.34|102.94|0
1651683370000|2022-05-04 16:56:10|105.23|102.83|105.23|102.83|105.23|102.83|104.91|102.51|0
1651683380000|2022-05-04 16:56:20|105.34|102.94|105.45|103.05|105.45|103.05|105.34|102.94|0
1651683390000|2022-05-04 16:56:30|105.78|103.38|105.99|103.59|105.99|103.59|105.78|103.38|0
1651683400000|2022-05-04 16:56:40|106.43|104.03|106.54|104.14|106.81|104.41|106.43|104.03|0
1651683410000|2022-05-04 16:56:50|106.65|104.25|106.98|104.58|106.98|104.58|106.65|104.25|0
1651683420000|2022-05-04 16:57:00|107.2|104.8|107.42|105.02|107.42|105.02|107.2|104.8|0
1651683430000|2022-05-04 16:57:10|107.2|104.8|107.42|105.02|107.69|105.29|107.2|104.8|0
1651683440000|2022-05-04 16:57:20|107.53|105.13|107.2|104.8|107.53|105.13|107.09|104.69|0
1651683450000|2022-05-04 16:57:30|106.98|104.58|106.87|104.47|106.98|104.58|106.87|104.47|0
1651683460000|2022-05-04 16:57:40|107.09|104.69|107.31|104.91|107.31|104.91|107.09|104.69|0
1651683470000|2022-05-04 16:57:50|107.2|104.8|107.25|104.85|107.25|104.85|107.09|104.69|0
1651683480000|2022-05-04 16:58:00|107.31|104.91|106.98|104.58|107.31|104.91|106.98|104.58|0
1651683490000|2022-05-04 16:58:10|106.76|104.36|106.98|104.58|106.98|104.58|106.65|104.25|0
1651683500000|2022-05-04 16:58:20|106.76|104.36|106.98|104.58|106.98|104.58|106.76|104.36|0
1651683510000|2022-05-04 16:58:30|107.09|104.69|107.42|105.02|107.42|105.02|107.09|104.69|0
1651683520000|2022-05-04 16:58:40|107.31|104.91|107.31|104.91|107.31|104.91|107.31|104.91|0
1651683530000|2022-05-04 16:58:50|107.42|105.02|107.64|105.24|107.64|105.24|107.42|105.02|0
1651683540000|2022-05-04 16:59:00|107.42|105.02|107.75|105.35|107.86|105.46|107.42|105.02|0
1651683550000|2022-05-04 16:59:10|107.53|105.13|107.47|105.07|107.53|105.13|107.42|105.02|0
1651683560000|2022-05-04 16:59:20|107.58|105.18|107.8|105.4|107.8|105.4|107.58|105.18|0
1651683570000|2022-05-04 16:59:30|107.97|105.57|107.75|105.35|107.97|105.57|107.64|105.24|0
1651683580000|2022-05-04 16:59:40|107.8|105.4|107.69|105.29|107.8|105.4|107.69|105.29|0
1651683590000|2022-05-04 16:59:50|107.86|105.46|107.86|105.46|107.97|105.57|107.86|105.46|0
1651683600000|2022-05-04 17:00:00|107.97|105.57|108.63|106.23|108.63|106.23|107.97|105.57|0
1651683610000|2022-05-04 17:00:10|108.41|106.01|108.41|106.01|108.52|106.12|108.41|106.01|0
1651683620000|2022-05-04 17:00:20|108.3|105.9|108.08|105.68|108.3|105.9|108.08|105.68|0
1651683630000|2022-05-04 17:00:30|107.86|105.46|107.53|105.13|107.86|105.46|107.53|105.13|0
1651683640000|2022-05-04 17:00:40|107.42|105.02|108.08|105.68|108.08|105.68|107.42|105.02|0
1651683650000|2022-05-04 17:00:50|108.19|105.79|108.3|105.9|108.3|105.9|108.19|105.79|0
1651683660000|2022-05-04 17:01:00|108.41|106.01|109.19|106.79|109.19|106.79|108.41|106.01|0
1651683670000|2022-05-04 17:01:10|109.08|106.68|108.96|106.56|109.08|106.68|108.85|106.45|0
1651683680000|2022-05-04 17:01:20|109.08|106.68|109.3|106.9|109.3|106.9|109.07|106.67|0
1651683690000|2022-05-04 17:01:30|109.41|107.01|111.59|109.19|111.59|109.19|109.41|107.01|0
1651683700000|2022-05-04 17:01:40|111.25|108.85|111.14|108.74|111.25|108.85|111.14|108.74|0
1651683710000|2022-05-04 17:01:50|109.77|107.37|110.55|108.15|110.55|108.15|109.77|107.37|0
1651683720000|2022-05-04 17:02:00|110.44|108.04|110.22|107.82|110.44|108.04|110.22|107.82|0
1651683730000|2022-05-04 17:02:10|110.33|107.93|110.44|108.04|110.44|108.04|110.22|107.82|0
1651683740000|2022-05-04 17:02:20|110.21|107.81|110.33|107.93|110.33|107.93|110.1|107.7|0
1651683750000|2022-05-04 17:02:30|110.44|108.04|110.44|108.04|110.66|108.26|110.44|108.04|0
1651683760000|2022-05-04 17:02:40|110.33|107.93|110.66|108.26|110.66|108.26|110.33|107.93|0
1651683770000|2022-05-04 17:02:50|110.33|107.93|110.44|108.04|110.49|108.09|110.33|107.93|0
1651683780000|2022-05-04 17:03:00|110.55|108.15|110.2|107.8|110.66|108.26|110.2|107.8|0
1651683790000|2022-05-04 17:03:10|110.09|107.69|109.53|107.13|110.09|107.69|109.53|107.13|0
1651683800000|2022-05-04 17:03:20|109.75|107.35|109.86|107.46|109.97|107.57|109.75|107.35|0
1651683810000|2022-05-04 17:03:30|109.97|107.57|109.86|107.46|109.97|107.57|109.75|107.35|0
1651683820000|2022-05-04 17:03:40|109.75|107.35|109.64|107.24|109.75|107.35|109.64|107.24|0
1651683830000|2022-05-04 17:03:50|109.97|107.57|109.75|107.35|109.97|107.57|109.75|107.35|0
1651683840000|2022-05-04 17:04:00|109.64|107.24|109.47|107.07|109.75|107.35|109.47|107.07|0
1651683850000|2022-05-04 17:04:10|109.42|107.02|109.64|107.24|109.64|107.24|109.42|107.02|0
1651683860000|2022-05-04 17:04:20|109.47|107.07|109.42|107.02|109.53|107.13|109.42|107.02|0
1651683870000|2022-05-04 17:04:30|109.53|107.13|109.3|106.9|109.53|107.13|109.3|106.9|0
1651683880000|2022-05-04 17:04:40|109.19|106.79|108.86|106.46|109.3|106.9|108.64|106.24|0
1651683890000|2022-05-04 17:04:50|108.64|106.24|108.75|106.35|108.86|106.46|108.64|106.24|0
1651683900000|2022-05-04 17:05:00|108.86|106.46|108.42|106.02|108.86|106.46|108.42|106.02|0
1651683910000|2022-05-04 17:05:10|108.53|106.13|108.75|106.35|108.75|106.35|108.42|106.02|0
1651683920000|2022-05-04 17:05:20|108.53|106.13|108.97|106.57|108.97|106.57|108.42|106.02|0
1651683930000|2022-05-04 17:05:30|108.53|106.13|107.53|105.13|108.53|106.13|107.53|105.13|0
1651683940000|2022-05-04 17:05:40|107.64|105.24|107.53|105.13|107.64|105.24|107.42|105.02|0
1651683950000|2022-05-04 17:05:50|107.48|105.08|107.42|105.02|107.48|105.08|107.31|104.91|0
1651683960000|2022-05-04 17:06:00|107.53|105.13|107.64|105.24|107.64|105.24|107.53|105.13|0
1651683970000|2022-05-04 17:06:10|108.08|105.68|108.08|105.68|108.14|105.74|107.97|105.57|0
1651683980000|2022-05-04 17:06:20|107.86|105.46|107.64|105.24|107.86|105.46|107.53|105.13|0
1651683990000|2022-05-04 17:06:30|107.75|105.35|107.92|105.52|107.92|105.52|107.75|105.35|0
1651684000000|2022-05-04 17:06:40|107.97|105.57|107.86|105.46|108.08|105.68|107.86|105.46|0
1651684010000|2022-05-04 17:06:50|107.97|105.57|107.86|105.46|108.08|105.68|107.86|105.46|0
1651684020000|2022-05-04 17:07:00|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1651684030000|2022-05-04 17:07:10|108.3|105.9|107.75|105.35|108.3|105.9|107.75|105.35|0
1651684040000|2022-05-04 17:07:20|107.64|105.24|107.86|105.46|107.97|105.57|107.64|105.24|0
1651684050000|2022-05-04 17:07:30|107.64|105.24|106.43|104.03|107.64|105.24|106.32|103.92|0
1651684060000|2022-05-04 17:07:40|106.54|104.14|106.43|104.03|106.76|104.36|106.43|104.03|0
1651684070000|2022-05-04 17:07:50|106.38|103.98|106.54|104.14|106.65|104.25|106.38|103.98|0
1651684080000|2022-05-04 17:08:00|106.43|104.03|106.43|104.03|106.54|104.14|106.32|103.92|0
1651684090000|2022-05-04 17:08:10|106.22|103.82|106.32|103.92|106.54|104.14|106.22|103.82|0
1651684100000|2022-05-04 17:08:20|106.11|103.71|106.11|103.71|106.21|103.81|106.11|103.71|0
1651684110000|2022-05-04 17:08:30|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1651684120000|2022-05-04 17:08:40|106.21|103.81|106.43|104.03|106.54|104.14|106.21|103.81|0
1651684130000|2022-05-04 17:08:50|106.32|103.92|106.11|103.71|106.32|103.92|106.11|103.71|0
1651684140000|2022-05-04 17:09:00|105.89|103.49|105.89|103.49|106|103.6|105.67|103.27|0
1651684150000|2022-05-04 17:09:10|106|103.6|107.14|104.74|107.14|104.74|106|103.6|0
1651684160000|2022-05-04 17:09:20|107.25|104.85|107.25|104.85|107.36|104.96|107.25|104.85|0
1651684170000|2022-05-04 17:09:30|107.36|104.96|107.17|104.77|107.47|105.07|107.17|104.77|0
1651684180000|2022-05-04 17:09:40|107.06|104.66|107.17|104.77|107.28|104.88|107.06|104.66|0
1651684190000|2022-05-04 17:09:50|107.28|104.88|107.06|104.66|107.28|104.88|107.06|104.66|0
1651684200000|2022-05-04 17:10:00|106.95|104.55|106.62|104.22|106.95|104.55|106.62|104.22|0
1651684210000|2022-05-04 17:10:10|106.51|104.11|106.19|103.79|106.51|104.11|105.86|103.46|0
1651684220000|2022-05-04 17:10:20|106.3|103.9|105.97|103.57|106.4|104|105.97|103.57|0
1651684230000|2022-05-04 17:10:30|105.75|103.35|105.97|103.57|105.97|103.57|105.75|103.35|0
1651684240000|2022-05-04 17:10:40|105.86|103.46|105.86|103.46|105.97|103.57|105.86|103.46|0
1651684250000|2022-05-04 17:10:50|105.64|103.24|105.86|103.46|105.86|103.46|105.64|103.24|0
1651684260000|2022-05-04 17:11:00|105.8|103.4|105.21|102.81|105.8|103.4|105.21|102.81|0
1651684270000|2022-05-04 17:11:10|105.1|102.7|104.99|102.59|105.1|102.7|104.94|102.54|0
1651684280000|2022-05-04 17:11:20|105.21|102.81|104.56|102.16|105.21|102.81|104.56|102.16|0
1651684290000|2022-05-04 17:11:30|104.34|101.94|104.24|101.84|104.34|101.94|104.24|101.84|0
1651684300000|2022-05-04 17:11:40|104.13|101.73|104.13|101.73|104.13|101.73|104.02|101.62|0
1651684310000|2022-05-04 17:11:50|104.02|101.62|104.56|102.16|104.56|102.16|104.02|101.62|0
1651684320000|2022-05-04 17:12:00|104.88|102.48|104.34|101.94|104.88|102.48|104.34|101.94|0
1651684330000|2022-05-04 17:12:10|104.13|101.73|104.56|102.16|104.56|102.16|104.13|101.73|0
1651684340000|2022-05-04 17:12:20|104.67|102.27|104.5|102.1|104.67|102.27|104.45|102.05|0
1651684350000|2022-05-04 17:12:30|104.67|102.27|104.77|102.37|104.77|102.37|104.56|102.16|0
1651684360000|2022-05-04 17:12:40|104.88|102.48|104.93|102.53|104.93|102.53|104.77|102.37|0
1651684370000|2022-05-04 17:12:50|104.83|102.43|104.88|102.48|104.88|102.48|104.67|102.27|0
1651684380000|2022-05-04 17:13:00|104.77|102.37|104.77|102.37|104.88|102.48|104.77|102.37|0
1651684390000|2022-05-04 17:13:10|104.93|102.53|104.99|102.59|104.99|102.59|104.88|102.48|0
1651684400000|2022-05-04 17:13:20|105.31|102.91|105.47|103.07|105.53|103.13|105.31|102.91|0
1651684410000|2022-05-04 17:13:30|105.64|103.24|105.31|102.91|105.64|103.24|105.31|102.91|0
1651684420000|2022-05-04 17:13:40|105.53|103.13|105.86|103.46|105.86|103.46|105.53|103.13|0
1651684430000|2022-05-04 17:13:50|105.97|103.57|105.75|103.35|105.97|103.57|105.75|103.35|0
1651684440000|2022-05-04 17:14:00|105.96|103.56|105.47|103.07|105.96|103.56|105.47|103.07|0
1651684450000|2022-05-04 17:14:10|105.31|102.91|105.21|102.81|105.31|102.91|105.21|102.81|0
1651684460000|2022-05-04 17:14:20|105.42|103.02|105.75|103.35|105.75|103.35|105.21|102.81|0
1651684470000|2022-05-04 17:14:30|105.86|103.46|105.86|103.46|105.96|103.56|105.75|103.35|0
1651684480000|2022-05-04 17:14:40|105.8|103.4|105.96|103.56|105.96|103.56|105.8|103.4|0
1651684490000|2022-05-04 17:14:50|105.86|103.46|105.75|103.35|105.86|103.46|105.64|103.24|0
1651684500000|2022-05-04 17:15:00|105.86|103.46|106.07|103.67|106.07|103.67|105.86|103.46|0
1651684510000|2022-05-04 17:15:10|106.18|103.78|106.07|103.67|106.29|103.89|106.07|103.67|0
1651684520000|2022-05-04 17:15:20|106.18|103.78|106.29|103.89|106.29|103.89|106.18|103.78|0
1651684530000|2022-05-04 17:15:30|106.4|104|106.51|104.11|106.51|104.11|106.4|104|0
1651684540000|2022-05-04 17:15:40|106.62|104.22|106.73|104.33|106.73|104.33|106.4|104|0
1651684550000|2022-05-04 17:15:50|106.62|104.22|106.73|104.33|106.73|104.33|106.51|104.11|0
1651684560000|2022-05-04 17:16:00|106.62|104.22|106.73|104.33|106.73|104.33|106.51|104.11|0
1651684570000|2022-05-04 17:16:10|106.62|104.22|106.29|103.89|106.62|104.22|106.07|103.67|0
1651684580000|2022-05-04 17:16:20|106.18|103.78|106.4|104|106.4|104|106.18|103.78|0
1651684590000|2022-05-04 17:16:30|106.51|104.11|106.29|103.89|106.51|104.11|106.29|103.89|0
1651684600000|2022-05-04 17:16:40|106.18|103.78|106.4|104|106.4|104|106.07|103.67|0
1651684610000|2022-05-04 17:16:50|106.51|104.11|106.62|104.22|106.62|104.22|106.51|104.11|0
1651684620000|2022-05-04 17:17:00|106.83|104.43|106.62|104.22|106.83|104.43|106.51|104.11|0
1651684630000|2022-05-04 17:17:10|106.72|104.32|106.45|104.05|106.72|104.32|106.4|104|0
1651684640000|2022-05-04 17:17:20|106.72|104.32|107.27|104.87|107.27|104.87|106.72|104.32|0
1651684650000|2022-05-04 17:17:30|107.16|104.76|107.16|104.76|107.27|104.87|107.05|104.65|0
1651684660000|2022-05-04 17:17:40|107.38|104.98|107.27|104.87|107.38|104.98|107.27|104.87|0
1651684670000|2022-05-04 17:17:50|107.16|104.76|106.72|104.32|107.16|104.76|106.72|104.32|0
1651684680000|2022-05-04 17:18:00|106.94|104.54|106.51|104.11|107.05|104.65|106.51|104.11|0
1651684690000|2022-05-04 17:18:10|106.72|104.32|106.07|103.67|106.72|104.32|106.01|103.61|0
1651684700000|2022-05-04 17:18:20|105.96|103.56|106.18|103.78|106.18|103.78|105.96|103.56|0
1651684710000|2022-05-04 17:18:30|106.07|103.67|106.4|104|106.4|104|106.07|103.67|0
1651684720000|2022-05-04 17:18:40|106.29|103.89|106.4|104|106.5|104.1|106.29|103.89|0
1651684730000|2022-05-04 17:18:50|106.29|103.89|106.18|103.78|106.4|104|106.18|103.78|0
1651684740000|2022-05-04 17:19:00|106.5|104.1|106.5|104.1|106.5|104.1|106.39|103.99|0
1651684750000|2022-05-04 17:19:10|106.61|104.21|106.39|103.99|106.72|104.32|106.39|103.99|0
1651684760000|2022-05-04 17:19:20|106.18|103.78|106.12|103.72|106.18|103.78|105.96|103.56|0
1651684770000|2022-05-04 17:19:30|105.96|103.56|106.29|103.89|106.29|103.89|105.96|103.56|0
1651684780000|2022-05-04 17:19:40|106.39|103.99|106.39|103.99|106.5|104.1|106.29|103.89|0
1651684790000|2022-05-04 17:19:50|106.5|104.1|106.61|104.21|106.61|104.21|106.29|103.89|0
1651684800000|2022-05-04 17:20:00|106.83|104.43|107.16|104.76|107.16|104.76|106.83|104.43|0
1651684810000|2022-05-04 17:20:10|106.94|104.54|106.83|104.43|106.94|104.54|106.83|104.43|0
1651684820000|2022-05-04 17:20:20|106.94|104.54|106.72|104.32|106.94|104.54|106.72|104.32|0
1651684830000|2022-05-04 17:20:30|106.83|104.43|106.83|104.43|106.83|104.43|106.61|104.21|0
1651684840000|2022-05-04 17:20:40|106.72|104.32|106.18|103.78|106.72|104.32|106.18|103.78|0
1651684850000|2022-05-04 17:20:50|106.07|103.67|106.61|104.21|106.61|104.21|106.07|103.67|0
1651684860000|2022-05-04 17:21:00|106.94|104.54|107.27|104.87|107.27|104.87|106.94|104.54|0
1651684870000|2022-05-04 17:21:10|107.16|104.76|106.39|103.99|107.16|104.76|106.39|103.99|0
1651684880000|2022-05-04 17:21:20|106.17|103.77|106.61|104.21|106.61|104.21|106.17|103.77|0
1651684890000|2022-05-04 17:21:30|106.72|104.32|106.61|104.21|106.72|104.32|106.5|104.1|0
1651684900000|2022-05-04 17:21:40|106.72|104.32|106.94|104.54|107.05|104.65|106.72|104.32|0
1651684910000|2022-05-04 17:21:50|107.16|104.76|107.27|104.87|107.27|104.87|107.16|104.76|0
1651684920000|2022-05-04 17:22:00|107.38|104.98|107.38|104.98|107.49|105.09|107.27|104.87|0
1651684930000|2022-05-04 17:22:10|107.27|104.87|107.54|105.14|107.54|105.14|107.05|104.65|0
1651684940000|2022-05-04 17:22:20|107.49|105.09|107.7|105.3|107.81|105.41|107.49|105.09|0
1651684950000|2022-05-04 17:22:30|107.81|105.41|108.03|105.63|108.03|105.63|107.81|105.41|0
1651684960000|2022-05-04 17:22:40|107.92|105.52|108.14|105.74|108.14|105.74|107.92|105.52|0
1651684970000|2022-05-04 17:22:50|107.7|105.3|107.37|104.97|107.7|105.3|107.37|104.97|0
1651684980000|2022-05-04 17:23:00|107.27|104.87|107.16|104.76|107.27|104.87|106.99|104.59|0
1651684990000|2022-05-04 17:23:10|106.83|104.43|106.06|103.66|106.83|104.43|106.06|103.66|0
1651685000000|2022-05-04 17:23:20|105.95|103.55|105.74|103.34|105.95|103.55|105.74|103.34|0
1651685010000|2022-05-04 17:23:30|105.85|103.45|106.17|103.77|106.17|103.77|105.85|103.45|0
1651685020000|2022-05-04 17:23:40|106.39|103.99|106.61|104.21|106.61|104.21|106.39|103.99|0
1651685030000|2022-05-04 17:23:50|106.5|104.1|106.17|103.77|106.61|104.21|106.17|103.77|0
1651685040000|2022-05-04 17:24:00|106.06|103.66|106.17|103.77|106.28|103.88|106.06|103.66|0
1651685050000|2022-05-04 17:24:10|105.95|103.55|106.39|103.99|106.39|103.99|105.95|103.55|0
1651685060000|2022-05-04 17:24:20|106.28|103.88|106.28|103.88|106.5|104.1|106.17|103.77|0
1651685070000|2022-05-04 17:24:30|106.39|103.99|106.72|104.32|106.72|104.32|106.39|103.99|0
1651685080000|2022-05-04 17:24:40|106.5|104.1|106.72|104.32|106.72|104.32|106.5|104.1|0
1651685090000|2022-05-04 17:24:50|106.88|104.48|106.88|104.48|106.88|104.48|106.83|104.43|0
1651685100000|2022-05-04 17:25:00|106.93|104.53|107.04|104.64|107.15|104.75|106.93|104.53|0
1651685110000|2022-05-04 17:25:10|107.26|104.86|107.26|104.86|107.48|105.08|107.26|104.86|0
1651685120000|2022-05-04 17:25:20|106.82|104.42|106.72|104.32|106.82|104.42|106.61|104.21|0
1651685130000|2022-05-04 17:25:30|106.82|104.42|107.26|104.86|107.26|104.86|106.82|104.42|0
1651685140000|2022-05-04 17:25:40|107.04|104.64|107.37|104.97|107.37|104.97|107.04|104.64|0
1651685150000|2022-05-04 17:25:50|107.26|104.86|106.93|104.53|107.26|104.86|106.93|104.53|0
1651685160000|2022-05-04 17:26:00|106.61|104.21|106.5|104.1|106.61|104.21|106.11|103.71|0
1651685170000|2022-05-04 17:26:10|106.28|103.88|106.28|103.88|106.39|103.99|106.28|103.88|0
1651685180000|2022-05-04 17:26:20|106.39|103.99|106.28|103.88|106.39|103.99|106.28|103.88|0
1651685190000|2022-05-04 17:26:30|106.39|103.99|106.06|103.66|106.39|103.99|106.06|103.66|0
1651685200000|2022-05-04 17:26:40|105.84|103.44|105.73|103.33|105.84|103.44|105.52|103.12|0
1651685210000|2022-05-04 17:26:50|105.95|103.55|105.84|103.44|106|103.6|105.84|103.44|0
1651685220000|2022-05-04 17:27:00|105.95|103.55|106.17|103.77|106.17|103.77|105.95|103.55|0
1651685230000|2022-05-04 17:27:10|106.28|103.88|106.06|103.66|106.28|103.88|106.06|103.66|0
1651685240000|2022-05-04 17:27:20|105.95|103.55|105.95|103.55|105.95|103.55|105.84|103.44|0
1651685250000|2022-05-04 17:27:30|106.17|103.77|106.28|103.88|106.49|104.09|106.17|103.77|0
1651685260000|2022-05-04 17:27:40|106.39|103.99|105.79|103.39|106.39|103.99|105.79|103.39|0
1651685270000|2022-05-04 17:27:50|105.73|103.33|105.95|103.55|106.06|103.66|105.73|103.33|0
1651685280000|2022-05-04 17:28:00|106.06|103.66|105.95|103.55|106.17|103.77|105.95|103.55|0
1651685290000|2022-05-04 17:28:10|106.39|103.99|106.82|104.42|106.82|104.42|106.39|103.99|0
1651685300000|2022-05-04 17:28:20|106.6|104.2|106.71|104.31|106.71|104.31|106.6|104.2|0
1651685310000|2022-05-04 17:28:30|106.6|104.2|106.17|103.77|106.6|104.2|106.17|103.77|0
1651685320000|2022-05-04 17:28:40|106.06|103.66|106.17|103.77|106.17|103.77|106.06|103.66|0
1651685330000|2022-05-04 17:28:50|106.06|103.66|106.28|103.88|106.28|103.88|106.06|103.66|0
1651685340000|2022-05-04 17:29:00|106.55|104.15|106.6|104.2|106.6|104.2|106.55|104.15|0
1651685350000|2022-05-04 17:29:10|106.71|104.31|106.71|104.31|106.82|104.42|106.71|104.31|0
1651685360000|2022-05-04 17:29:20|106.6|104.2|106.17|103.77|106.71|104.31|106.17|103.77|0
1651685370000|2022-05-04 17:29:30|106.27|103.87|106.27|103.87|106.38|103.98|106.27|103.87|0
1651685380000|2022-05-04 17:29:40|106.49|104.09|106.11|103.71|106.49|104.09|106.11|103.71|0
1651685390000|2022-05-04 17:29:50|105.84|103.44|105.73|103.33|105.84|103.44|105.62|103.22|0
1651685400000|2022-05-04 17:30:00|105.84|103.44|105.62|103.22|105.84|103.44|105.51|103.11|0
1651685410000|2022-05-04 17:30:10|105.89|103.49|105.51|103.11|106.06|103.66|105.51|103.11|0
1651685420000|2022-05-04 17:30:20|105.4|103|105.08|102.68|105.4|103|104.97|102.57|0
1651685430000|2022-05-04 17:30:30|105.19|102.79|105.4|103|105.51|103.11|105.19|102.79|0
1651685440000|2022-05-04 17:30:40|105.51|103.11|105.51|103.11|105.62|103.22|105.51|103.11|0
1651685450000|2022-05-04 17:30:50|105.73|103.33|105.62|103.22|105.73|103.33|105.62|103.22|0
1651685460000|2022-05-04 17:31:00|105.3|102.9|104.86|102.46|105.3|102.9|104.86|102.46|0
1651685470000|2022-05-04 17:31:10|105.08|102.68|105.19|102.79|105.19|102.79|104.97|102.57|0
1651685480000|2022-05-04 17:31:20|105.4|103|105.08|102.68|105.51|103.11|105.08|102.68|0
1651685490000|2022-05-04 17:31:30|105.19|102.79|105.08|102.68|105.46|103.06|105.08|102.68|0
1651685500000|2022-05-04 17:31:40|105.02|102.62|105.4|103|105.4|103|104.86|102.46|0
1651685510000|2022-05-04 17:31:50|105.51|103.11|105.19|102.79|105.51|103.11|105.19|102.79|0
1651685520000|2022-05-04 17:32:00|105.08|102.68|104.75|102.35|105.08|102.68|104.65|102.25|0
1651685530000|2022-05-04 17:32:10|104.65|102.25|104.65|102.25|104.86|102.46|104.65|102.25|0
1651685540000|2022-05-04 17:32:20|104.43|102.03|104.65|102.25|104.65|102.25|104.43|102.03|0
1651685550000|2022-05-04 17:32:30|104.97|102.57|105.51|103.11|105.51|103.11|104.97|102.57|0
1651685560000|2022-05-04 17:32:40|105.4|103|105.51|103.11|105.51|103.11|105.29|102.89|0
1651685570000|2022-05-04 17:32:50|105.62|103.22|105.62|103.22|105.73|103.33|105.62|103.22|0
1651685580000|2022-05-04 17:33:00|105.94|103.54|105.62|103.22|105.94|103.54|105.62|103.22|0
1651685590000|2022-05-04 17:33:10|105.51|103.11|105.84|103.44|105.84|103.44|105.51|103.11|0
1651685600000|2022-05-04 17:33:20|105.51|103.11|105.73|103.33|105.73|103.33|105.51|103.11|0
1651685610000|2022-05-04 17:33:30|105.62|103.22|105.94|103.54|105.94|103.54|105.62|103.22|0
1651685620000|2022-05-04 17:33:40|105.73|103.33|105.84|103.44|105.84|103.44|105.73|103.33|0
1651685630000|2022-05-04 17:33:50|105.94|103.54|105.94|103.54|105.94|103.54|105.84|103.44|0
1651685640000|2022-05-04 17:34:00|106.16|103.76|106.49|104.09|106.49|104.09|106.16|103.76|0
1651685650000|2022-05-04 17:34:10|106.6|104.2|106.92|104.52|106.92|104.52|106.6|104.2|0
1651685660000|2022-05-04 17:34:20|106.82|104.42|107.03|104.63|107.03|104.63|106.82|104.42|0
1651685670000|2022-05-04 17:34:30|106.82|104.42|106.92|104.52|106.92|104.52|106.71|104.31|0
1651685680000|2022-05-04 17:34:40|106.81|104.41|107.03|104.63|107.03|104.63|106.81|104.41|0
1651685690000|2022-05-04 17:34:50|107.09|104.69|107.14|104.74|107.36|104.96|107.09|104.69|0
1651685700000|2022-05-04 17:35:00|107.36|104.96|108.29|105.89|108.29|105.89|107.36|104.96|0
1651685710000|2022-05-04 17:35:10|108.24|105.84|107.69|105.29|108.24|105.84|107.69|105.29|0
1651685720000|2022-05-04 17:35:20|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1651685730000|2022-05-04 17:35:30|107.8|105.4|107.58|105.18|107.8|105.4|107.36|104.96|0
1651685740000|2022-05-04 17:35:40|107.36|104.96|107.03|104.63|107.36|104.96|107.03|104.63|0
1651685750000|2022-05-04 17:35:50|106.92|104.52|107.19|104.79|107.25|104.85|106.92|104.52|0
1651685760000|2022-05-04 17:36:00|107.36|104.96|106.7|104.3|107.58|105.18|106.7|104.3|0
1651685770000|2022-05-04 17:36:10|106.49|104.09|105.94|103.54|106.49|104.09|105.94|103.54|0
1651685780000|2022-05-04 17:36:20|105.4|103|105.51|103.11|105.51|103.11|105.23|102.83|0
1651685790000|2022-05-04 17:36:30|105.4|103|105.4|103|105.51|103.11|105.4|103|0
1651685800000|2022-05-04 17:36:40|105.72|103.32|105.72|103.32|105.72|103.32|105.61|103.21|0
1651685810000|2022-05-04 17:36:50|106.05|103.65|105.29|102.89|106.05|103.65|105.29|102.89|0
1651685820000|2022-05-04 17:37:00|105.07|102.67|104.96|102.56|105.07|102.67|104.64|102.24|0
1651685830000|2022-05-04 17:37:10|104.75|102.35|104.96|102.56|104.96|102.56|104.75|102.35|0
1651685840000|2022-05-04 17:37:20|105.07|102.67|104.26|101.86|105.07|102.67|104.26|101.86|0
1651685850000|2022-05-04 17:37:30|104.32|101.92|104.53|102.13|104.53|102.13|104.26|101.86|0
1651685860000|2022-05-04 17:37:40|104.58|102.18|104.64|102.24|104.64|102.24|104.58|102.18|0
1651685870000|2022-05-04 17:37:50|104.75|102.35|104.53|102.13|104.75|102.35|104.42|102.02|0
1651685880000|2022-05-04 17:38:00|104.75|102.35|105.18|102.78|105.18|102.78|104.75|102.35|0
1651685890000|2022-05-04 17:38:10|105.12|102.72|105.83|103.43|105.83|103.43|105.12|102.72|0
1651685900000|2022-05-04 17:38:20|105.94|103.54|105.83|103.43|105.94|103.54|105.72|103.32|0
1651685910000|2022-05-04 17:38:30|105.94|103.54|105.94|103.54|106.16|103.76|105.94|103.54|0
1651685920000|2022-05-04 17:38:40|106.16|103.76|106.27|103.87|106.37|103.97|106.16|103.76|0
1651685930000|2022-05-04 17:38:50|106.26|103.86|106.26|103.86|106.26|103.86|106.16|103.76|0
1651685940000|2022-05-04 17:39:00|106.48|104.08|105.88|103.48|106.48|104.08|105.83|103.43|0
1651685950000|2022-05-04 17:39:10|106.05|103.65|106.05|103.65|106.26|103.86|106.05|103.65|0
1651685960000|2022-05-04 17:39:20|106.16|103.76|106.48|104.08|106.59|104.19|106.16|103.76|0
1651685970000|2022-05-04 17:39:30|106.26|103.86|106.26|103.86|106.48|104.08|106.26|103.86|0
1651685980000|2022-05-04 17:39:40|106.16|103.76|106.16|103.76|106.26|103.86|106.16|103.76|0
1651685990000|2022-05-04 17:39:50|105.94|103.54|106.05|103.65|106.05|103.65|105.72|103.32|0
1651686000000|2022-05-04 17:40:00|105.94|103.54|105.83|103.43|105.94|103.54|105.72|103.32|0
1651686010000|2022-05-04 17:40:10|106.15|103.75|106.15|103.75|106.15|103.75|106.05|103.65|0
1651686020000|2022-05-04 17:40:20|106.42|104.02|106.37|103.97|106.42|104.02|106.15|103.75|0
1651686030000|2022-05-04 17:40:30|106.26|103.86|106.15|103.75|106.37|103.97|106.15|103.75|0
1651686040000|2022-05-04 17:40:40|105.42|103.02|106.02|103.62|106.02|103.62|105.21|102.81|0
1651686050000|2022-05-04 17:40:50|106.13|103.73|106.45|104.05|106.45|104.05|106.13|103.73|0
1651686060000|2022-05-04 17:41:00|106.35|103.95|106.35|103.95|106.35|103.95|106.02|103.62|0
1651686070000|2022-05-04 17:41:10|106.56|104.16|106.45|104.05|106.67|104.27|106.45|104.05|0
1651686080000|2022-05-04 17:41:20|106.56|104.16|106.56|104.16|106.62|104.22|106.45|104.05|0
1651686090000|2022-05-04 17:41:30|106.24|103.84|106.35|103.95|106.35|103.95|106.13|103.73|0
1651686100000|2022-05-04 17:41:40|106.24|103.84|106.34|103.94|106.45|104.05|106.24|103.84|0
1651686110000|2022-05-04 17:41:50|106.24|103.84|106.24|103.84|106.24|103.84|106.13|103.73|0
1651686120000|2022-05-04 17:42:00|106.34|103.94|106.56|104.16|106.56|104.16|106.34|103.94|0
1651686130000|2022-05-04 17:42:10|106.61|104.21|106.56|104.16|106.61|104.21|106.34|103.94|0
1651686140000|2022-05-04 17:42:20|106.45|104.05|106.78|104.38|106.78|104.38|106.45|104.05|0
1651686150000|2022-05-04 17:42:30|106.72|104.32|106.56|104.16|106.89|104.49|106.56|104.16|0
1651686160000|2022-05-04 17:42:40|106.34|103.94|106.24|103.84|106.34|103.94|106.24|103.84|0
1651686170000|2022-05-04 17:42:50|106.13|103.73|106.24|103.84|106.34|103.94|106.13|103.73|0
1651686180000|2022-05-04 17:43:00|106.13|103.73|105.91|103.51|106.13|103.73|105.91|103.51|0
1651686190000|2022-05-04 17:43:10|106.02|103.62|106.02|103.62|106.23|103.83|106.02|103.62|0
1651686200000|2022-05-04 17:43:20|106.13|103.73|106.5|104.1|106.5|104.1|106.13|103.73|0
1651686210000|2022-05-04 17:43:30|106.56|104.16|106.34|103.94|106.56|104.16|106.34|103.94|0
1651686220000|2022-05-04 17:43:40|106.67|104.27|106.45|104.05|106.67|104.27|106.45|104.05|0
1651686230000|2022-05-04 17:43:50|106.56|104.16|106.56|104.16|106.67|104.27|106.56|104.16|0
1651686240000|2022-05-04 17:44:00|106.67|104.27|107.11|104.71|107.11|104.71|106.67|104.27|0
1651686250000|2022-05-04 17:44:10|106.89|104.49|107.1|104.7|107.21|104.81|106.89|104.49|0
1651686260000|2022-05-04 17:44:20|106.89|104.49|107.05|104.65|107.05|104.65|106.89|104.49|0
1651686270000|2022-05-04 17:44:30|107.21|104.81|107.65|105.25|107.65|105.25|107.21|104.81|0
1651686280000|2022-05-04 17:44:40|107.76|105.36|107.76|105.36|107.98|105.58|107.76|105.36|0
1651686290000|2022-05-04 17:44:50|107.87|105.47|107.76|105.36|107.98|105.58|107.76|105.36|0
1651686300000|2022-05-04 17:45:00|107.87|105.47|107.43|105.03|107.98|105.58|107.43|105.03|0
1651686310000|2022-05-04 17:45:10|107.65|105.25|107.65|105.25|107.87|105.47|107.65|105.25|0
1651686320000|2022-05-04 17:45:20|107.54|105.14|107.76|105.36|107.76|105.36|107.54|105.14|0
1651686330000|2022-05-04 17:45:30|107.87|105.47|107.65|105.25|107.87|105.47|107.65|105.25|0
1651686340000|2022-05-04 17:45:40|107.87|105.47|107.32|104.92|107.87|105.47|107.32|104.92|0
1651686350000|2022-05-04 17:45:50|107.43|105.03|107.21|104.81|107.43|105.03|107.21|104.81|0
1651686360000|2022-05-04 17:46:00|107.32|104.92|107.54|105.14|107.54|105.14|107.21|104.81|0
1651686370000|2022-05-04 17:46:10|107.43|105.03|107.43|105.03|107.43|105.03|107.32|104.92|0
1651686380000|2022-05-04 17:46:20|107.32|104.92|106.99|104.59|107.32|104.92|106.99|104.59|0
1651686390000|2022-05-04 17:46:30|106.78|104.38|107.05|104.65|107.1|104.7|106.78|104.38|0
1651686400000|2022-05-04 17:46:40|106.88|104.48|107.1|104.7|107.1|104.7|106.78|104.38|0
1651686410000|2022-05-04 17:46:50|107.21|104.81|107.43|105.03|107.43|105.03|107.21|104.81|0
1651686420000|2022-05-04 17:47:00|107.32|104.92|107.48|105.08|107.48|105.08|107.21|104.81|0
1651686430000|2022-05-04 17:47:10|107.65|105.25|107.32|104.92|107.65|105.25|107.21|104.81|0
1651686440000|2022-05-04 17:47:20|107.21|104.81|107.43|105.03|107.43|105.03|107.21|104.81|0
1651686450000|2022-05-04 17:47:30|107.54|105.14|107.32|104.92|107.54|105.14|107.32|104.92|0
1651686460000|2022-05-04 17:47:40|107.54|105.14|107.32|104.92|107.54|105.14|107.32|104.92|0
1651686470000|2022-05-04 17:47:50|107.54|105.14|107.1|104.7|107.54|105.14|107.1|104.7|0
1651686480000|2022-05-04 17:48:00|106.77|104.37|107.1|104.7|107.1|104.7|106.66|104.26|0
1651686490000|2022-05-04 17:48:10|106.77|104.37|106.88|104.48|106.99|104.59|106.77|104.37|0
1651686500000|2022-05-04 17:48:20|106.77|104.37|106.77|104.37|106.88|104.48|106.77|104.37|0
1651686510000|2022-05-04 17:48:30|106.66|104.26|106.77|104.37|106.88|104.48|106.66|104.26|0
1651686520000|2022-05-04 17:48:40|106.99|104.59|106.93|104.53|106.99|104.59|106.88|104.48|0
1651686530000|2022-05-04 17:48:50|106.88|104.48|107.54|105.14|107.54|105.14|106.88|104.48|0
1651686540000|2022-05-04 17:49:00|107.43|105.03|107.43|105.03|107.43|105.03|107.32|104.92|0
1651686550000|2022-05-04 17:49:10|107.76|105.36|107.43|105.03|107.76|105.36|107.43|105.03|0
1651686560000|2022-05-04 17:49:20|107.54|105.14|107.65|105.25|107.65|105.25|107.54|105.14|0
1651686570000|2022-05-04 17:49:30|107.54|105.14|107.43|105.03|107.54|105.14|107.32|104.92|0
1651686580000|2022-05-04 17:49:40|107.21|104.81|106.99|104.59|107.43|105.03|106.99|104.59|0
1651686590000|2022-05-04 17:49:50|106.88|104.48|106.61|104.21|106.88|104.48|106.61|104.21|0
1651686600000|2022-05-04 17:50:00|106.55|104.15|106.01|103.61|106.55|104.15|105.85|103.45|0
1651686610000|2022-05-04 17:50:10|106.23|103.83|106.12|103.72|106.23|103.83|105.9|103.5|0
1651686620000|2022-05-04 17:50:20|106.01|103.61|105.9|103.5|106.06|103.66|105.85|103.45|0
1651686630000|2022-05-04 17:50:30|106.01|103.61|105.9|103.5|106.01|103.61|105.79|103.39|0
1651686640000|2022-05-04 17:50:40|106.01|103.61|106.34|103.94|106.34|103.94|105.9|103.5|0
1651686650000|2022-05-04 17:50:50|106.44|104.04|106.77|104.37|106.77|104.37|106.44|104.04|0
1651686660000|2022-05-04 17:51:00|106.55|104.15|106.44|104.04|106.55|104.15|106.34|103.94|0
1651686670000|2022-05-04 17:51:10|106.55|104.15|106.33|103.93|106.55|104.15|106.33|103.93|0
1651686680000|2022-05-04 17:51:20|106.55|104.15|106.88|104.48|106.88|104.48|106.55|104.15|0
1651686690000|2022-05-04 17:51:30|106.93|104.53|107.04|104.64|107.1|104.7|106.93|104.53|0
1651686700000|2022-05-04 17:51:40|106.88|104.48|106.66|104.26|106.88|104.48|106.66|104.26|0
1651686710000|2022-05-04 17:51:50|106.44|104.04|106.88|104.48|106.88|104.48|106.44|104.04|0
1651686720000|2022-05-04 17:52:00|106.77|104.37|106.44|104.04|106.77|104.37|106.44|104.04|0
1651686730000|2022-05-04 17:52:10|106.55|104.15|106.55|104.15|106.77|104.37|106.55|104.15|0
1651686740000|2022-05-04 17:52:20|106.44|104.04|106.82|104.42|106.82|104.42|106.44|104.04|0
1651686750000|2022-05-04 17:52:30|106.77|104.37|106.88|104.48|106.99|104.59|106.77|104.37|0
1651686760000|2022-05-04 17:52:40|106.77|104.37|106.77|104.37|106.77|104.37|106.55|104.15|0
1651686770000|2022-05-04 17:52:50|106.66|104.26|106.88|104.48|106.88|104.48|106.66|104.26|0
1651686780000|2022-05-04 17:53:00|106.66|104.26|106.88|104.48|106.88|104.48|106.66|104.26|0
1651686790000|2022-05-04 17:53:10|106.93|104.53|106.88|104.48|106.99|104.59|106.88|104.48|0
1651686800000|2022-05-04 17:53:20|106.66|104.26|106.55|104.15|106.77|104.37|106.55|104.15|0
1651686810000|2022-05-04 17:53:30|106.44|104.04|106.66|104.26|106.66|104.26|106.44|104.04|0
1651686820000|2022-05-04 17:53:40|106.77|104.37|106.44|104.04|106.77|104.37|106.44|104.04|0
1651686830000|2022-05-04 17:53:50|106.55|104.15|106.77|104.37|106.77|104.37|106.55|104.15|0
1651686840000|2022-05-04 17:54:00|106.99|104.59|106.55|104.15|106.99|104.59|106.55|104.15|0
1651686850000|2022-05-04 17:54:10|106.77|104.37|106.6|104.2|106.77|104.37|106.6|104.2|0
1651686860000|2022-05-04 17:54:20|106.77|104.37|106.66|104.26|106.77|104.37|106.6|104.2|0
1651686870000|2022-05-04 17:54:30|106.55|104.15|106.55|104.15|106.66|104.26|106.55|104.15|0
1651686880000|2022-05-04 17:54:40|106.88|104.48|106.77|104.37|106.88|104.48|106.77|104.37|0
1651686890000|2022-05-04 17:54:50|106.71|104.31|106.88|104.48|106.98|104.58|106.71|104.31|0
1651686900000|2022-05-04 17:55:00|106.66|104.26|106.98|104.58|107.31|104.91|106.66|104.26|0
1651686910000|2022-05-04 17:55:10|106.55|104.15|106.33|103.93|106.55|104.15|106.27|103.87|0
1651686920000|2022-05-04 17:55:20|106.44|104.04|106.77|104.37|106.77|104.37|106.44|104.04|0
1651686930000|2022-05-04 17:55:30|106.55|104.15|106.87|104.47|106.87|104.47|106.55|104.15|0
1651686940000|2022-05-04 17:55:40|106.98|104.58|106.98|104.58|106.98|104.58|106.98|104.58|0
1651686950000|2022-05-04 17:55:50|107.09|104.69|107.31|104.91|107.31|104.91|107.09|104.69|0
1651686960000|2022-05-04 17:56:00|107.09|104.69|106.98|104.58|107.09|104.69|106.98|104.58|0
1651686970000|2022-05-04 17:56:10|107.09|104.69|107.69|105.29|107.69|105.29|107.09|104.69|0
1651686980000|2022-05-04 17:56:20|107.8|105.4|107.97|105.57|107.97|105.57|107.8|105.4|0
1651686990000|2022-05-04 17:56:30|107.91|105.51|107.97|105.57|107.97|105.57|107.91|105.51|0
1651687000000|2022-05-04 17:56:40|107.86|105.46|107.86|105.46|107.91|105.51|107.86|105.46|0
1651687010000|2022-05-04 17:56:50|107.91|105.51|107.75|105.35|107.91|105.51|107.75|105.35|0
1651687020000|2022-05-04 17:57:00|107.86|105.46|107.97|105.57|107.97|105.57|107.86|105.46|0
1651687030000|2022-05-04 17:57:10|108.08|105.68|108.85|106.45|108.85|106.45|108.08|105.68|0
1651687040000|2022-05-04 17:57:20|109.34|106.94|109.62|107.22|109.62|107.22|109.34|106.94|0
1651687050000|2022-05-04 17:57:30|109.73|107.33|110.29|107.89|110.29|107.89|109.73|107.33|0
1651687060000|2022-05-04 17:57:40|110.18|107.78|110.06|107.66|110.29|107.89|110.06|107.66|0
1651687070000|2022-05-04 17:57:50|109.95|107.55|109.45|107.05|109.95|107.55|109.45|107.05|0
1651687080000|2022-05-04 17:58:00|109.78|107.38|109.47|107.07|110.18|107.78|109.3|106.9|0
1651687090000|2022-05-04 17:58:10|110.76|108.36|111.94|109.54|111.94|109.54|110.76|108.36|0
1651687100000|2022-05-04 17:58:20|112.17|109.77|110.42|108.02|112.17|109.77|110.08|107.68|0
1651687110000|2022-05-04 17:58:30|110.59|108.19|108.92|106.52|110.64|108.24|108.92|106.52|0
1651687120000|2022-05-04 17:58:40|109.19|106.79|108.86|106.46|109.19|106.79|108.86|106.46|0
1651687130000|2022-05-04 17:58:50|108.53|106.13|108.92|106.52|108.92|106.52|108.42|106.02|0
1651687140000|2022-05-04 17:59:00|108.7|106.3|110.37|107.97|110.37|107.97|108.25|105.85|0
1651687150000|2022-05-04 17:59:10|109.65|107.25|110.04|107.64|110.32|107.92|109.65|107.25|0
1651687160000|2022-05-04 17:59:20|109.59|107.19|109.15|106.75|109.59|107.19|109.15|106.75|0
1651687170000|2022-05-04 17:59:30|108.98|106.58|108.21|105.81|109.43|107.03|108.21|105.81|0
1651687180000|2022-05-04 17:59:40|107.82|105.42|108.92|106.52|108.92|106.52|107.82|105.42|0
1651687190000|2022-05-04 17:59:50|109.03|106.63|108.92|106.52|109.03|106.63|108.7|106.3|0
1651687200000|2022-05-04 18:00:00|109.26|106.86|112.85|110.45|112.85|110.45|109.26|106.86|0
1651687210000|2022-05-04 18:00:10|112.62|110.22|108.81|106.41|112.62|110.22|108.1|105.7|0
1651687220000|2022-05-04 18:00:20|107.05|104.65|104.66|102.26|107.05|104.65|104.66|102.26|0
1651687230000|2022-05-04 18:00:30|105.31|102.91|112.11|109.71|112.11|109.71|105.31|102.91|0
1651687240000|2022-05-04 18:00:40|113.24|110.84|110.37|107.97|113.24|110.84|110.37|107.97|0
1651687250000|2022-05-04 18:00:50|112.51|110.11|111.26|108.86|112.9|110.5|111.26|108.86|0
1651687260000|2022-05-04 18:01:00|111.94|109.54|114.55|112.15|115.82|113.42|111.94|109.54|0
1651687270000|2022-05-04 18:01:10|114.21|111.81|115.24|112.84|115.82|113.42|114.21|111.81|0
1651687280000|2022-05-04 18:01:20|116.22|113.82|116.05|113.65|116.22|113.82|115.01|112.61|0
1651687290000|2022-05-04 18:01:30|117.09|114.69|116.74|114.34|117.5|115.1|116.74|114.34|0
1651687300000|2022-05-04 18:01:40|116.97|114.57|115.13|112.73|117.67|115.27|115.13|112.73|0
1651687310000|2022-05-04 18:01:50|116.51|114.11|114.21|111.81|116.51|114.11|112.79|110.39|0
1651687320000|2022-05-04 18:02:00|113.64|111.24|111.38|108.98|113.64|111.24|111.38|108.98|0
1651687330000|2022-05-04 18:02:10|112.5|110.1|113.75|111.35|113.75|111.35|112.5|110.1|0
1651687340000|2022-05-04 18:02:20|112.28|109.88|112.11|109.71|112.56|110.16|110.81|108.41|0
1651687350000|2022-05-04 18:02:30|112.56|110.16|110.31|107.91|112.56|110.16|110.31|107.91|0
1651687360000|2022-05-04 18:02:40|109.59|107.19|108.48|106.08|109.59|107.19|107.1|104.7|0
1651687370000|2022-05-04 18:02:50|109.48|107.08|109.25|106.85|109.48|107.08|108.31|105.91|0
1651687380000|2022-05-04 18:03:00|109.2|106.8|107.65|105.25|109.25|106.85|107.65|105.25|0
1651687390000|2022-05-04 18:03:10|107.71|105.31|108.53|106.13|109.14|106.74|107.71|105.31|0
1651687400000|2022-05-04 18:03:20|107.93|105.53|109.31|106.91|109.31|106.91|107.93|105.53|0
1651687410000|2022-05-04 18:03:30|109.2|106.8|109.31|106.91|109.64|107.24|109.2|106.8|0
1651687420000|2022-05-04 18:03:40|109.75|107.35|111.94|109.54|113.01|110.61|109.75|107.35|0
1651687430000|2022-05-04 18:03:50|110.98|108.58|112.11|109.71|112.9|110.5|110.98|108.58|0
1651687440000|2022-05-04 18:04:00|112.5|110.1|109.75|107.35|112.5|110.1|109.75|107.35|0
1651687450000|2022-05-04 18:04:10|111.37|108.97|111.88|109.48|111.88|109.48|110.87|108.47|0
1651687460000|2022-05-04 18:04:20|112.45|110.05|112.45|110.05|113.35|110.95|112.45|110.05|0
1651687470000|2022-05-04 18:04:30|112.84|110.44|112.61|110.21|113.24|110.84|112.61|110.21|0
1651687480000|2022-05-04 18:04:40|113.18|110.78|113.35|110.95|113.35|110.95|111.99|109.59|0
1651687490000|2022-05-04 18:04:50|112.79|110.39|112.84|110.44|113.92|111.52|112.33|109.93|0
1651687500000|2022-05-04 18:05:00|113.69|111.29|114.32|111.92|114.38|111.98|113.69|111.29|0
1651687510000|2022-05-04 18:05:10|114.49|112.09|114.38|111.98|114.61|112.21|114.38|111.98|0
1651687520000|2022-05-04 18:05:20|115.07|112.67|114.95|112.55|115.18|112.78|114.49|112.09|0
1651687530000|2022-05-04 18:05:30|115.3|112.9|116.39|113.99|116.85|114.45|115.3|112.9|0
1651687540000|2022-05-04 18:05:40|116.1|113.7|115.53|113.13|116.1|113.7|115.07|112.67|0
1651687550000|2022-05-04 18:05:50|116.04|113.64|114.72|112.32|116.27|113.87|114.72|112.32|0
1651687560000|2022-05-04 18:06:00|114.38|111.98|112.73|110.33|114.38|111.98|112.73|110.33|0
1651687570000|2022-05-04 18:06:10|111.99|109.59|112.56|110.16|112.67|110.27|111.99|109.59|0
1651687580000|2022-05-04 18:06:20|111.88|109.48|110.03|107.63|111.88|109.48|110.03|107.63|0
1651687590000|2022-05-04 18:06:30|109.08|106.68|108.86|106.46|109.42|107.02|108.86|106.46|0
1651687600000|2022-05-04 18:06:40|108.97|106.57|109.08|106.68|109.42|107.02|108.97|106.57|0
1651687610000|2022-05-04 18:06:50|108.53|106.13|108.97|106.57|108.97|106.57|108.42|106.02|0
1651687620000|2022-05-04 18:07:00|109.08|106.68|107.54|105.14|109.08|106.68|107.32|104.92|0
1651687630000|2022-05-04 18:07:10|107.32|104.92|105.46|103.06|107.32|104.92|105.46|103.06|0
1651687640000|2022-05-04 18:07:20|105.03|102.63|104.06|101.66|105.03|102.63|103.74|101.34|0
1651687650000|2022-05-04 18:07:30|103.79|101.39|102.45|100.05|103.84|101.44|102.45|100.05|0
1651687660000|2022-05-04 18:07:40|102.29|99.89|103.14|100.74|103.14|100.74|102.13|99.73|0
1651687670000|2022-05-04 18:07:50|103.2|100.8|102.61|100.21|103.2|100.8|102.45|100.05|0
1651687680000|2022-05-04 18:08:00|103.14|100.74|102.35|99.95|103.31|100.91|102.03|99.63|0
1651687690000|2022-05-04 18:08:10|102.99|100.59|102.56|100.16|102.99|100.59|102.24|99.84|0
1651687700000|2022-05-04 18:08:20|102.61|100.21|104.76|102.36|104.76|102.36|102.61|100.21|0
1651687710000|2022-05-04 18:08:30|105.03|102.63|106.44|104.04|106.44|104.04|105.03|102.63|0
1651687720000|2022-05-04 18:08:40|106.22|103.82|106.66|104.26|106.99|104.59|106.22|103.82|0
1651687730000|2022-05-04 18:08:50|106.22|103.82|106|103.6|106.77|104.37|106|103.6|0
1651687740000|2022-05-04 18:09:00|105.35|102.95|105.03|102.63|105.68|103.28|105.03|102.63|0
1651687750000|2022-05-04 18:09:10|104.97|102.57|105.19|102.79|105.19|102.79|104.92|102.52|0
1651687760000|2022-05-04 18:09:20|105.57|103.17|105.57|103.17|105.57|103.17|105.14|102.74|0
1651687770000|2022-05-04 18:09:30|105.79|103.39|108.2|105.8|108.2|105.8|105.79|103.39|0
1651687780000|2022-05-04 18:09:40|108.53|106.13|107.54|105.14|108.64|106.24|107.54|105.14|0
1651687790000|2022-05-04 18:09:50|107.37|104.97|106.88|104.48|107.37|104.97|106.82|104.42|0
1651687800000|2022-05-04 18:10:00|107.65|105.25|106.99|104.59|107.65|105.25|106.99|104.59|0
1651687810000|2022-05-04 18:10:10|106.33|103.93|105.62|103.22|106.33|103.93|105.35|102.95|0
1651687820000|2022-05-04 18:10:20|106.33|103.93|107.86|105.46|107.92|105.52|106.33|103.93|0
1651687830000|2022-05-04 18:10:30|107.32|104.92|107.64|105.24|108.03|105.63|107.21|104.81|0
1651687840000|2022-05-04 18:10:40|106.77|104.37|106|103.6|106.77|104.37|105.89|103.49|0
1651687850000|2022-05-04 18:10:50|105.57|103.17|105.03|102.63|105.57|103.17|104.65|102.25|0
1651687860000|2022-05-04 18:11:00|105.57|103.17|107.1|104.7|107.1|104.7|105.46|103.06|0
1651687870000|2022-05-04 18:11:10|107.31|104.91|106.55|104.15|107.42|105.02|106.55|104.15|0
1651687880000|2022-05-04 18:11:20|106.11|103.71|107.04|104.64|107.04|104.64|106.11|103.71|0
1651687890000|2022-05-04 18:11:30|106.82|104.42|107.31|104.91|107.31|104.91|106.82|104.42|0
1651687900000|2022-05-04 18:11:40|107.97|105.57|109.86|107.46|109.86|107.46|107.97|105.57|0
1651687910000|2022-05-04 18:11:50|109.63|107.23|109.41|107.01|110.13|107.73|109.41|107.01|0
1651687920000|2022-05-04 18:12:00|109.24|106.84|107.75|105.35|109.35|106.95|107.75|105.35|0
1651687930000|2022-05-04 18:12:10|108.08|105.68|109.63|107.23|109.63|107.23|107.97|105.57|0
1651687940000|2022-05-04 18:12:20|109.3|106.9|109.08|106.68|109.3|106.9|108.75|106.35|0
1651687950000|2022-05-04 18:12:30|108.86|106.46|109.3|106.9|109.3|106.9|108.86|106.46|0
1651687960000|2022-05-04 18:12:40|110.13|107.73|109.08|106.68|110.13|107.73|109.08|106.68|0
1651687970000|2022-05-04 18:12:50|108.52|106.12|108.75|106.35|109.02|106.62|108.52|106.12|0
1651687980000|2022-05-04 18:13:00|109.3|106.9|108.97|106.57|109.3|106.9|108.75|106.35|0
1651687990000|2022-05-04 18:13:10|108.63|106.23|108.08|105.68|108.63|106.23|107.97|105.57|0
1651688000000|2022-05-04 18:13:20|108.19|105.79|107.64|105.24|108.19|105.79|107.64|105.24|0
1651688010000|2022-05-04 18:13:30|107.69|105.29|107.8|105.4|107.91|105.51|107.69|105.29|0
1651688020000|2022-05-04 18:13:40|108.08|105.68|110.86|108.46|110.86|108.46|108.08|105.68|0
1651688030000|2022-05-04 18:13:50|109.86|107.46|109.8|107.4|109.86|107.46|109.19|106.79|0
1651688040000|2022-05-04 18:14:00|109.41|107.01|107.64|105.24|109.41|107.01|107.64|105.24|0
1651688050000|2022-05-04 18:14:10|107.69|105.29|107.86|105.46|107.86|105.46|107.31|104.91|0
1651688060000|2022-05-04 18:14:20|107.36|104.96|107.64|105.24|107.64|105.24|107.36|104.96|0
1651688070000|2022-05-04 18:14:30|107.86|105.46|106.22|103.82|107.91|105.51|106.22|103.82|0
1651688080000|2022-05-04 18:14:40|106.33|103.93|105.89|103.49|106.33|103.93|105.67|103.27|0
1651688090000|2022-05-04 18:14:50|106.11|103.71|107.2|104.8|107.2|104.8|106.11|103.71|0
1651688100000|2022-05-04 18:15:00|107.31|104.91|105.89|103.49|107.31|104.91|105.89|103.49|0
1651688110000|2022-05-04 18:15:10|106.54|104.14|106.33|103.93|107.31|104.91|106.33|103.93|0
1651688120000|2022-05-04 18:15:20|106.22|103.82|107.29|104.89|107.29|104.89|106.22|103.82|0
1651688130000|2022-05-04 18:15:30|106.8|104.4|106.64|104.24|107.01|104.61|106.64|104.24|0
1651688140000|2022-05-04 18:15:40|106.96|104.56|107.4|105|107.62|105.22|106.96|104.56|0
1651688150000|2022-05-04 18:15:50|107.51|105.11|107.73|105.33|107.95|105.55|107.51|105.11|0
1651688160000|2022-05-04 18:16:00|106.85|104.45|107.62|105.22|107.62|105.22|106.85|104.45|0
1651688170000|2022-05-04 18:16:10|108.06|105.66|108.17|105.77|108.17|105.77|107.62|105.22|0
1651688180000|2022-05-04 18:16:20|107.89|105.49|107.18|104.78|107.89|105.49|107.18|104.78|0
1651688190000|2022-05-04 18:16:30|106.74|104.34|107.51|105.11|107.51|105.11|106.74|104.34|0
1651688200000|2022-05-04 18:16:40|107.56|105.16|107.4|105|107.56|105.16|107.29|104.89|0
1651688210000|2022-05-04 18:16:50|106.96|104.56|106.85|104.45|106.96|104.56|106.8|104.4|0
1651688220000|2022-05-04 18:17:00|106.74|104.34|105.87|103.47|106.74|104.34|105.76|103.36|0
1651688230000|2022-05-04 18:17:10|105.98|103.58|106.72|104.32|107.62|105.22|105.98|103.58|0
1651688240000|2022-05-04 18:17:20|107.27|104.87|107.27|104.87|107.43|105.03|107.27|104.87|0
1651688250000|2022-05-04 18:17:30|107.05|104.65|106.39|103.99|107.05|104.65|106.39|103.99|0
1651688260000|2022-05-04 18:17:40|106.61|104.21|106.07|103.67|106.61|104.21|106.07|103.67|0
1651688270000|2022-05-04 18:17:50|106.28|103.88|106.28|103.88|106.28|103.88|105.96|103.56|0
1651688280000|2022-05-04 18:18:00|106.72|104.32|105.96|103.56|106.72|104.32|105.85|103.45|0
1651688290000|2022-05-04 18:18:10|105.63|103.23|105.63|103.23|105.74|103.34|105.58|103.18|0
1651688300000|2022-05-04 18:18:20|104.88|102.48|104.77|102.37|104.98|102.58|104.77|102.37|0
1651688310000|2022-05-04 18:18:30|104.98|102.58|104.02|101.62|104.98|102.58|104.02|101.62|0
1651688320000|2022-05-04 18:18:40|103.48|101.08|103.16|100.76|103.48|101.08|103.16|100.76|0
1651688330000|2022-05-04 18:18:50|102.84|100.44|102.84|100.44|102.95|100.55|102.78|100.38|0
1651688340000|2022-05-04 18:19:00|102.95|100.55|102.2|99.8|102.95|100.55|102.2|99.8|0
1651688350000|2022-05-04 18:19:10|102.41|100.01|102.46|100.06|102.63|100.23|102.2|99.8|0
1651688360000|2022-05-04 18:19:20|102.63|100.23|102.52|100.12|102.63|100.23|102.31|99.91|0
1651688370000|2022-05-04 18:19:30|102.63|100.23|103.27|100.87|103.27|100.87|102.63|100.23|0
1651688380000|2022-05-04 18:19:40|103.59|101.19|103.91|101.51|104.01|101.61|103.59|101.19|0
1651688390000|2022-05-04 18:19:50|103.69|101.29|103.69|101.29|104.23|101.83|103.69|101.29|0
1651688400000|2022-05-04 18:20:00|103.37|100.97|102.41|100.01|103.37|100.97|102.31|99.91|0
1651688410000|2022-05-04 18:20:10|102.2|99.8|102.31|99.91|102.31|99.91|102.2|99.8|0
1651688420000|2022-05-04 18:20:20|102.2|99.8|102.36|99.96|102.41|100.01|102.2|99.8|0
1651688430000|2022-05-04 18:20:30|102.2|99.8|102.25|99.85|102.31|99.91|102.2|99.8|0
1651688440000|2022-05-04 18:20:40|102.52|100.12|102.2|99.8|102.52|100.12|102.2|99.8|0
1651688450000|2022-05-04 18:20:50|100.3|97.9|100.72|98.32|100.72|98.32|100.09|97.69|0
1651688460000|2022-05-04 18:21:00|100.41|98.01|100.2|97.8|100.41|98.01|100.2|97.8|0
1651688470000|2022-05-04 18:21:10|100.09|97.69|100.2|97.8|100.2|97.8|100.09|97.69|0
1651688480000|2022-05-04 18:21:20|100.51|98.11|100.2|97.8|100.51|98.11|100.09|97.69|0
1651688490000|2022-05-04 18:21:30|100.09|97.69|100.2|97.8|100.2|97.8|100.09|97.69|0
1651688500000|2022-05-04 18:21:40|100.62|98.22|100.93|98.53|100.93|98.53|100.62|98.22|0
1651688510000|2022-05-04 18:21:50|101.19|98.79|101.35|98.95|101.35|98.95|101.04|98.64|0
1651688520000|2022-05-04 18:22:00|100.93|98.53|100.51|98.11|100.93|98.53|100.09|97.69|0
1651688530000|2022-05-04 18:22:10|100.3|97.9|100.41|98.01|100.51|98.11|100.3|97.9|0
1651688540000|2022-05-04 18:22:20|100.2|97.8|100.62|98.22|100.62|98.22|100.2|97.8|0
1651688550000|2022-05-04 18:22:30|100.51|98.11|100.41|98.01|100.51|98.11|99.57|97.17|0
1651688560000|2022-05-04 18:22:40|101.67|99.27|102.2|99.8|103.16|100.76|101.67|99.27|0
1651688570000|2022-05-04 18:22:50|102.09|99.69|99.83|97.43|102.09|99.69|99.83|97.43|0
1651688580000|2022-05-04 18:23:00|101.89|99.49|101.16|98.76|101.89|99.49|100.9|98.5|0
1651688590000|2022-05-04 18:23:10|101.9|99.5|101.96|99.56|102.38|99.98|101.85|99.45|0
1651688600000|2022-05-04 18:23:20|101.8|99.4|102.17|99.77|102.17|99.77|101.8|99.4|0
1651688610000|2022-05-04 18:23:30|102.81|100.41|102.91|100.51|102.91|100.51|102.38|99.98|0
1651688620000|2022-05-04 18:23:40|103.02|100.62|103.34|100.94|103.34|100.94|102.49|100.09|0
1651688630000|2022-05-04 18:23:50|103.23|100.83|106.36|103.96|106.36|103.96|103.23|100.83|0
1651688640000|2022-05-04 18:24:00|105.6|103.2|106.47|104.07|106.47|104.07|105.6|103.2|0
1651688650000|2022-05-04 18:24:10|105.6|103.2|106.68|104.28|106.68|104.28|105.6|103.2|0
1651688660000|2022-05-04 18:24:20|106.14|103.74|104.63|102.23|106.14|103.74|104.63|102.23|0
1651688670000|2022-05-04 18:24:30|104.3|101.9|104.09|101.69|104.41|102.01|104.09|101.69|0
1651688680000|2022-05-04 18:24:40|103.98|101.58|104.38|101.98|104.63|102.23|103.98|101.58|0
1651688690000|2022-05-04 18:24:50|104.6|102.2|105.03|102.63|105.62|103.22|104.6|102.2|0
1651688700000|2022-05-04 18:25:00|104.81|102.41|104.86|102.46|106|103.6|104.81|102.41|0
1651688710000|2022-05-04 18:25:10|105.46|103.06|104.92|102.52|105.46|103.06|104.92|102.52|0
1651688720000|2022-05-04 18:25:20|104.6|102.2|103.89|101.49|104.6|102.2|103.89|101.49|0
1651688730000|2022-05-04 18:25:30|103.95|101.55|103.95|101.55|104.32|101.92|103.95|101.55|0
1651688740000|2022-05-04 18:25:40|103.63|101.23|104.27|101.87|104.27|101.87|103.63|101.23|0
1651688750000|2022-05-04 18:25:50|104.38|101.98|104.59|102.19|104.7|102.3|104.38|101.98|0
1651688760000|2022-05-04 18:26:00|104.27|101.87|104.81|102.41|105.13|102.73|104.27|101.87|0
1651688770000|2022-05-04 18:26:10|104.92|102.52|104.86|102.46|105.03|102.63|104.49|102.09|0
1651688780000|2022-05-04 18:26:20|104.92|102.52|105.46|103.06|105.46|103.06|104.92|102.52|0
1651688790000|2022-05-04 18:26:30|105.19|102.79|105.46|103.06|105.46|103.06|105.19|102.79|0
1651688800000|2022-05-04 18:26:40|105.79|103.39|106.33|103.93|106.55|104.15|105.79|103.39|0
1651688810000|2022-05-04 18:26:50|106.44|104.04|107.64|105.24|107.75|105.35|106.44|104.04|0
1651688820000|2022-05-04 18:27:00|107.37|104.97|107.2|104.8|107.37|104.97|107.2|104.8|0
1651688830000|2022-05-04 18:27:10|107.42|105.02|108.19|105.79|108.75|106.35|107.42|105.02|0
1651688840000|2022-05-04 18:27:20|108.41|106.01|108.75|106.35|108.75|106.35|108.41|106.01|0
1651688850000|2022-05-04 18:27:30|109.08|106.68|111.08|108.68|111.08|108.68|109.08|106.68|0
1651688860000|2022-05-04 18:27:40|111.42|109.02|112.77|110.37|112.77|110.37|111.42|109.02|0
1651688870000|2022-05-04 18:27:50|113.23|110.83|113.11|110.71|113.23|110.83|112.77|110.37|0
1651688880000|2022-05-04 18:28:00|113.17|110.77|113.68|111.28|114.6|112.2|113.17|110.77|0
1651688890000|2022-05-04 18:28:10|113.23|110.83|113.23|110.83|113.34|110.94|113.23|110.83|0
1651688900000|2022-05-04 18:28:20|113|110.6|113.23|110.83|113.91|111.51|113|110.6|0
1651688910000|2022-05-04 18:28:30|112.83|110.43|111.75|109.35|115.65|113.25|111.75|109.35|0
1651688920000|2022-05-04 18:28:40|112.54|110.14|113.05|110.65|113.05|110.65|112.43|110.03|0
1651688930000|2022-05-04 18:28:50|113.22|110.82|113.73|111.33|113.73|111.33|112.99|110.59|0
1651688940000|2022-05-04 18:29:00|113.85|111.45|113.96|111.56|114.99|112.59|113.85|111.45|0
1651688950000|2022-05-04 18:29:10|114.13|111.73|113.73|111.33|114.13|111.73|113.73|111.33|0
1651688960000|2022-05-04 18:29:20|112.82|110.42|112.31|109.91|112.82|110.42|111.58|109.18|0
1651688970000|2022-05-04 18:29:30|112.03|109.63|112.19|109.79|112.25|109.85|112.03|109.63|0
1651688980000|2022-05-04 18:29:40|112.03|109.63|112.14|109.74|112.36|109.96|112.03|109.63|0
1651688990000|2022-05-04 18:29:50|111.8|109.4|112.14|109.74|112.14|109.74|111.46|109.06|0
1651689000000|2022-05-04 18:30:00|112.31|109.91|113.5|111.1|113.5|111.1|112.31|109.91|0
1651689010000|2022-05-04 18:30:10|113.95|111.55|112.82|110.42|113.95|111.55|112.48|110.08|0
1651689020000|2022-05-04 18:30:20|112.59|110.19|110.9|108.5|112.59|110.19|110.9|108.5|0
1651689030000|2022-05-04 18:30:30|110.79|108.39|108.45|106.05|110.79|108.39|107.62|105.22|0
1651689040000|2022-05-04 18:30:40|108.28|105.88|103.02|100.62|108.28|105.88|103.02|100.62|0
1651689050000|2022-05-04 18:30:50|101.42|99.02|103.23|100.83|103.23|100.83|101.42|99.02|0
1651689060000|2022-05-04 18:31:00|104.52|102.12|104.2|101.8|104.52|102.12|103.77|101.37|0
1651689070000|2022-05-04 18:31:10|103.77|101.37|103.82|101.42|105.93|103.53|103.77|101.37|0
1651689080000|2022-05-04 18:31:20|102.22|99.82|101.74|99.34|102.22|99.82|101.32|98.92|0
1651689090000|2022-05-04 18:31:30|102.53|100.13|101.26|98.86|102.7|100.3|101.26|98.86|0
1651689100000|2022-05-04 18:31:40|100.68|98.28|103.45|101.05|103.45|101.05|100.68|98.28|0
1651689110000|2022-05-04 18:31:50|103.55|101.15|101.85|99.45|103.77|101.37|101.85|99.45|0
1651689120000|2022-05-04 18:32:00|101.9|99.5|97.69|95.29|101.9|99.5|97.69|95.29|0
1651689130000|2022-05-04 18:32:10|99.87|97.47|101.23|98.83|102.5|100.1|99.87|97.47|0
1651689140000|2022-05-04 18:32:20|100.18|97.78|99.6|97.2|101.18|98.78|98.72|96.32|0
1651689150000|2022-05-04 18:32:30|99.76|97.36|99.87|97.47|100.29|97.89|99.76|97.36|0
1651689160000|2022-05-04 18:32:40|100.29|97.89|101.28|98.88|101.28|98.88|99.6|97.2|0
1651689170000|2022-05-04 18:32:50|100.97|98.57|103.19|100.79|103.68|101.28|100.97|98.57|0
1651689180000|2022-05-04 18:33:00|101.97|99.57|101.44|99.04|102.13|99.73|101.44|99.04|0
1651689190000|2022-05-04 18:33:10|100.28|97.88|99.97|97.57|100.28|97.88|99.76|97.36|0
1651689200000|2022-05-04 18:33:20|99.66|97.26|99.39|96.99|99.76|97.36|99.39|96.99|0
1651689210000|2022-05-04 18:33:30|99.03|96.63|99.97|97.57|99.97|97.57|99.03|96.63|0
1651689220000|2022-05-04 18:33:40|99.81|97.41|98.2|95.8|99.87|97.47|98.2|95.8|0
1651689230000|2022-05-04 18:33:50|98.51|96.11|96.76|94.36|98.51|96.11|96.76|94.36|0
1651689240000|2022-05-04 18:34:00|96.97|94.57|95.64|93.24|96.97|94.57|95.64|93.24|0
1651689250000|2022-05-04 18:34:10|95.33|92.93|94.42|92.02|95.33|92.93|94.42|92.02|0
1651689260000|2022-05-04 18:34:20|93.72|91.32|93.82|91.42|94.22|91.82|93.72|91.32|0
1651689270000|2022-05-04 18:34:30|95.54|93.14|94.73|92.33|95.54|93.14|94.73|92.33|0
1651689280000|2022-05-04 18:34:40|95.33|92.93|94.93|92.53|95.33|92.93|94.83|92.43|0
1651689290000|2022-05-04 18:34:50|95.28|92.88|95.13|92.73|95.33|92.93|95.13|92.73|0
1651689300000|2022-05-04 18:35:00|95.03|92.63|95.03|92.63|95.03|92.63|93.92|91.52|0
1651689310000|2022-05-04 18:35:10|94.12|91.72|93.07|90.67|94.12|91.72|93.07|90.67|0
1651689320000|2022-05-04 18:35:20|92.97|90.57|96.25|93.85|96.25|93.85|92.92|90.52|0
1651689330000|2022-05-04 18:35:30|97.17|94.77|97.79|95.39|98.25|95.85|97.17|94.77|0
1651689340000|2022-05-04 18:35:40|99.13|96.73|100.7|98.3|100.7|98.3|97.68|95.28|0
1651689350000|2022-05-04 18:35:50|102.93|100.53|101.33|98.93|102.93|100.53|100.39|97.99|0
1651689360000|2022-05-04 18:36:00|101.81|99.41|100.75|98.35|101.81|99.41|100.07|97.67|0
1651689370000|2022-05-04 18:36:10|102.18|99.78|100.81|98.41|102.18|99.78|100.81|98.41|0
1651689380000|2022-05-04 18:36:20|101.07|98.67|101.33|98.93|101.33|98.93|100.44|98.04|0
1651689390000|2022-05-04 18:36:30|101.49|99.09|103.57|101.17|103.57|101.17|100.81|98.41|0
1651689400000|2022-05-04 18:36:40|105.34|102.94|103.72|101.32|105.51|103.11|103.72|101.32|0
1651689410000|2022-05-04 18:36:50|103.78|101.38|104.75|102.35|104.75|102.35|103.67|101.27|0
1651689420000|2022-05-04 18:37:00|104.64|102.24|104.21|101.81|104.64|102.24|104.21|101.81|0
1651689430000|2022-05-04 18:37:10|103.03|100.63|99.65|97.25|103.03|100.63|99.65|97.25|0
1651689440000|2022-05-04 18:37:20|101.07|98.67|100.81|98.41|101.07|98.67|100.44|98.04|0
1651689450000|2022-05-04 18:37:30|101.12|98.72|101.65|99.25|101.65|99.25|99.76|97.36|0
1651689460000|2022-05-04 18:37:40|102.92|100.52|101.49|99.09|102.92|100.52|101.49|99.09|0
1651689470000|2022-05-04 18:37:50|101.97|99.57|101.33|98.93|101.97|99.57|101.23|98.83|0
1651689480000|2022-05-04 18:38:00|103.24|100.84|101.7|99.3|103.24|100.84|101.7|99.3|0
1651689490000|2022-05-04 18:38:10|102.5|100.1|101.97|99.57|102.5|100.1|101.97|99.57|0
1651689500000|2022-05-04 18:38:20|101.44|99.04|101.23|98.83|101.54|99.14|101.23|98.83|0
1651689510000|2022-05-04 18:38:30|101.54|99.14|104.32|101.92|104.32|101.92|101.54|99.14|0
1651689520000|2022-05-04 18:38:40|103.67|101.27|102.97|100.57|103.67|101.27|102.97|100.57|0
1651689530000|2022-05-04 18:38:50|103.08|100.68|101.07|98.67|103.19|100.79|100.85|98.45|0
1651689540000|2022-05-04 18:39:00|100.38|97.98|102.07|99.67|102.07|99.67|100.07|97.67|0
1651689550000|2022-05-04 18:39:10|101.33|98.93|102.87|100.47|102.87|100.47|101.33|98.93|0
1651689560000|2022-05-04 18:39:20|103.19|100.79|102.82|100.42|103.19|100.79|102.6|100.2|0
1651689570000|2022-05-04 18:39:30|102.65|100.25|101.54|99.14|102.82|100.42|101.54|99.14|0
1651689580000|2022-05-04 18:39:40|102.12|99.72|101.8|99.4|102.18|99.78|101.8|99.4|0
1651689590000|2022-05-04 18:39:50|101.44|99.04|104.42|102.02|104.42|102.02|101.44|99.04|0
1651689600000|2022-05-04 18:40:00|102.92|100.52|100.64|98.24|102.92|100.52|100.64|98.24|0
1651689610000|2022-05-04 18:40:10|102.23|99.83|103.4|101|103.61|101.21|102.23|99.83|0
1651689620000|2022-05-04 18:40:20|103.13|100.73|103.46|101.06|103.99|101.59|103.13|100.73|0
1651689630000|2022-05-04 18:40:30|103.29|100.89|102.6|100.2|103.45|101.05|102.07|99.67|0
1651689640000|2022-05-04 18:40:40|102.71|100.31|103.93|101.53|103.93|101.53|102.71|100.31|0
1651689650000|2022-05-04 18:40:50|102.97|100.57|103.35|100.95|103.45|101.05|102.97|100.57|0
1651689660000|2022-05-04 18:41:00|102.97|100.57|104.85|102.45|104.85|102.45|102.97|100.57|0
1651689670000|2022-05-04 18:41:10|104.96|102.56|105.88|103.48|106.64|104.24|104.96|102.56|0
1651689680000|2022-05-04 18:41:20|105.99|103.59|107.41|105.01|107.41|105.01|105.83|103.43|0
1651689690000|2022-05-04 18:41:30|107.46|105.06|109.45|107.05|109.45|107.05|107.46|105.06|0
1651689700000|2022-05-04 18:41:40|109.23|106.83|108.39|105.99|110|107.6|108.39|105.99|0
1651689710000|2022-05-04 18:41:50|108.45|106.05|109.17|106.77|109.17|106.77|108.01|105.61|0
1651689720000|2022-05-04 18:42:00|110.78|108.38|109.72|107.32|110.78|108.38|109.39|106.99|0
1651689730000|2022-05-04 18:42:10|109.5|107.1|109.28|106.88|109.5|107.1|108.89|106.49|0
1651689740000|2022-05-04 18:42:20|108.5|106.1|107.68|105.28|108.5|106.1|107.68|105.28|0
1651689750000|2022-05-04 18:42:30|107.95|105.55|108.45|106.05|108.45|106.05|107.84|105.44|0
1651689760000|2022-05-04 18:42:40|106.8|104.4|105.72|103.32|106.8|104.4|103.67|101.27|0
1651689770000|2022-05-04 18:42:50|106.2|103.8|106.04|103.64|106.37|103.97|106.04|103.64|0
1651689780000|2022-05-04 18:43:00|106.53|104.13|106.04|103.64|106.53|104.13|106.04|103.64|0
1651689790000|2022-05-04 18:43:10|105.98|103.58|104.11|101.71|106.97|104.57|104.11|101.71|0
1651689800000|2022-05-04 18:43:20|103.74|101.34|102.81|100.41|104.22|101.82|102.81|100.41|0
1651689810000|2022-05-04 18:43:30|106.75|104.35|109.93|107.53|109.93|107.53|106.75|104.35|0
1651689820000|2022-05-04 18:43:40|111.18|108.78|112.54|110.14|112.54|110.14|110.78|108.38|0
1651689830000|2022-05-04 18:43:50|111.29|108.89|112.43|110.03|113.29|110.89|111.29|108.89|0
1651689840000|2022-05-04 18:44:00|111.52|109.12|113.52|111.12|113.52|111.12|111.52|109.12|0
1651689850000|2022-05-04 18:44:10|114.44|112.04|115.31|112.91|115.66|113.26|114.44|112.04|0
1651689860000|2022-05-04 18:44:20|114.44|112.04|114.27|111.87|116.41|114.01|114.27|111.87|0
1651689870000|2022-05-04 18:44:30|114.04|111.64|114.38|111.98|114.38|111.98|113.86|111.46|0
1651689880000|2022-05-04 18:44:40|114.27|111.87|114.32|111.92|114.44|112.04|114.27|111.87|0
1651689890000|2022-05-04 18:44:50|112.89|110.49|113|110.6|113|110.6|110.95|108.55|0
1651689900000|2022-05-04 18:45:00|112.71|110.31|114.96|112.56|114.96|112.56|112.71|110.31|0
1651689910000|2022-05-04 18:45:10|113.92|111.52|114.73|112.33|115.02|112.62|113.92|111.52|0
1651689920000|2022-05-04 18:45:20|116.01|113.61|116.24|113.84|116.24|113.84|116.01|113.61|0
1651689930000|2022-05-04 18:45:30|117|114.6|117.41|115.01|117.41|115.01|116.47|114.07|0
1651689940000|2022-05-04 18:45:40|117|114.6|116.12|113.72|117|114.6|115.77|113.37|0
1651689950000|2022-05-04 18:45:50|115.66|113.26|116.01|113.61|116.12|113.72|114.78|112.38|0
1651689960000|2022-05-04 18:46:00|116.71|114.31|116.24|113.84|116.71|114.31|115.89|113.49|0
1651689970000|2022-05-04 18:46:10|116.06|113.66|116.71|114.31|116.71|114.31|115.66|113.26|0
1651689980000|2022-05-04 18:46:20|116.82|114.42|116.76|114.36|116.82|114.42|116.36|113.96|0
1651689990000|2022-05-04 18:46:30|116.53|114.13|116.82|114.42|116.82|114.42|116.53|114.13|0
1651690000000|2022-05-04 18:46:40|116.47|114.07|118.47|116.07|118.47|116.07|116.01|113.61|0
1651690010000|2022-05-04 18:46:50|118.83|116.43|120.61|118.21|120.61|118.21|118.47|116.07|0
1651690020000|2022-05-04 18:47:00|122.05|119.65|123.74|121.34|123.74|121.34|121.87|119.47|0
1651690030000|2022-05-04 18:47:10|124.72|122.32|125.26|122.86|125.26|122.86|123.92|121.52|0
1651690040000|2022-05-04 18:47:20|125.57|123.17|124.96|122.56|125.57|123.17|124.96|122.56|0
1651690050000|2022-05-04 18:47:30|125.94|123.54|126.49|124.09|126.49|124.09|125.94|123.54|0
1651690060000|2022-05-04 18:47:40|126.06|123.66|126.43|124.03|126.74|124.34|126.06|123.66|0
1651690070000|2022-05-04 18:47:50|125.63|123.23|124.35|121.95|125.63|123.23|124.35|121.95|0
1651690080000|2022-05-04 18:48:00|124.77|122.37|123.26|120.86|124.84|122.44|123.26|120.86|0
1651690090000|2022-05-04 18:48:10|124.59|122.19|125.87|123.47|125.87|123.47|124.59|122.19|0
1651690100000|2022-05-04 18:48:20|126.24|123.84|125.94|123.54|126.24|123.84|125.82|123.42|0
1651690110000|2022-05-04 18:48:30|126.37|123.97|126.55|124.15|126.55|124.15|125.82|123.42|0
1651690120000|2022-05-04 18:48:40|127.29|124.89|126.22|123.82|134.97|132.57|126.22|123.82|0
1651690130000|2022-05-04 18:48:50|127.27|124.87|125.24|122.84|127.27|124.87|125.24|122.84|0
1651690140000|2022-05-04 18:49:00|125.11|122.71|125.73|123.33|125.73|123.33|124.87|122.47|0
1651690150000|2022-05-04 18:49:10|127.45|125.05|128.56|126.16|128.56|126.16|127.45|125.05|0
1651690160000|2022-05-04 18:49:20|128.19|125.79|128.37|125.97|128.56|126.16|128.19|125.79|0
1651690170000|2022-05-04 18:49:30|127.63|125.23|126.77|124.37|127.63|125.23|126.77|124.37|0
1651690180000|2022-05-04 18:49:40|126.96|124.56|126.28|123.88|126.96|124.56|125.49|123.09|0
1651690190000|2022-05-04 18:49:50|125.92|123.52|125.01|122.61|125.92|123.52|125.01|122.61|0
1651690200000|2022-05-04 18:50:00|126.59|124.19|128.06|125.66|128.06|125.66|126.59|124.19|0
1651690210000|2022-05-04 18:50:10|127.33|124.93|126.59|124.19|127.33|124.93|126.28|123.88|0
1651690220000|2022-05-04 18:50:20|126.22|123.82|125.98|123.58|126.22|123.82|125.49|123.09|0
1651690230000|2022-05-04 18:50:30|125.43|123.03|125.92|123.52|125.92|123.52|125.43|123.03|0
1651690240000|2022-05-04 18:50:40|125.98|123.58|125.86|123.46|125.98|123.58|125.31|122.91|0
1651690250000|2022-05-04 18:50:50|125.37|122.97|123.37|120.97|125.37|122.97|123.37|120.97|0
1651690260000|2022-05-04 18:51:00|123.56|121.16|126.35|123.95|126.35|123.95|123.56|121.16|0
1651690270000|2022-05-04 18:51:10|125.49|123.09|125.86|123.46|125.98|123.58|125.43|123.03|0
1651690280000|2022-05-04 18:51:20|126.47|124.07|126.59|124.19|126.59|124.19|126.28|123.88|0
1651690290000|2022-05-04 18:51:30|126.71|124.31|128.06|125.66|128.06|125.66|126.71|124.31|0
1651690300000|2022-05-04 18:51:40|128.19|125.79|128.99|126.59|129.23|126.83|128.19|125.79|0
1651690310000|2022-05-04 18:51:50|128.56|126.16|127.38|124.98|128.68|126.28|127.38|124.98|0
1651690320000|2022-05-04 18:52:00|127.2|124.8|128|125.6|128.06|125.66|127.2|124.8|0
1651690330000|2022-05-04 18:52:10|127.82|125.42|127.2|124.8|127.82|125.42|127.2|124.8|0
1651690340000|2022-05-04 18:52:20|127.51|125.11|128.31|125.91|128.31|125.91|127.51|125.11|0
1651690350000|2022-05-04 18:52:30|128.43|126.03|128.8|126.4|128.8|126.4|128.43|126.03|0
1651690360000|2022-05-04 18:52:40|128.86|126.46|128.68|126.28|128.98|126.58|128.68|126.28|0
1651690370000|2022-05-04 18:52:50|128.8|126.4|129.17|126.77|129.42|127.02|128.8|126.4|0
1651690380000|2022-05-04 18:53:00|128.92|126.52|130.35|127.95|130.35|127.95|128.92|126.52|0
1651690390000|2022-05-04 18:53:10|130.54|128.14|130.91|128.51|130.91|128.51|130.54|128.14|0
1651690400000|2022-05-04 18:53:20|131.54|129.14|130.91|128.51|131.54|129.14|130.91|128.51|0
1651690410000|2022-05-04 18:53:30|130.85|128.45|132.42|130.02|132.79|130.39|130.85|128.45|0
1651690420000|2022-05-04 18:53:40|133.42|131.02|133.42|131.02|133.55|131.15|133.42|131.02|0
1651690430000|2022-05-04 18:53:50|133.8|131.4|134.12|131.72|134.12|131.72|133.17|130.77|0
1651690440000|2022-05-04 18:54:00|134.18|131.78|133.68|131.28|134.18|131.78|133.68|131.28|0
1651690450000|2022-05-04 18:54:10|133.93|131.53|133.42|131.02|133.93|131.53|133.42|131.02|0
1651690460000|2022-05-04 18:54:20|133.23|130.83|132.79|130.39|133.8|131.4|132.79|130.39|0
1651690470000|2022-05-04 18:54:30|132.22|129.82|133.68|131.28|133.68|131.28|132.22|129.82|0
1651690480000|2022-05-04 18:54:40|134.12|131.72|134.44|132.04|134.69|132.29|134.12|131.72|0
1651690490000|2022-05-04 18:54:50|134.82|132.42|134.75|132.35|134.82|132.42|134.75|132.35|0
1651690500000|2022-05-04 18:55:00|134.94|132.54|135.2|132.8|135.2|132.8|134.82|132.42|0
1651690510000|2022-05-04 18:55:10|132.67|130.27|132.54|130.14|132.67|130.27|132.04|129.64|0
1651690520000|2022-05-04 18:55:20|133.04|130.64|134.75|132.35|135|132.6|133.04|130.64|0
1651690530000|2022-05-04 18:55:30|134.82|132.42|134.94|132.54|134.94|132.54|134.43|132.03|0
1651690540000|2022-05-04 18:55:40|135.07|132.67|135.07|132.67|135.45|133.05|135.07|132.67|0
1651690550000|2022-05-04 18:55:50|135.45|133.05|135.58|133.18|135.58|133.18|135.45|133.05|0
1651690560000|2022-05-04 18:56:00|135.07|132.67|135.45|133.05|135.45|133.05|135.07|132.67|0
1651690570000|2022-05-04 18:56:10|135.58|133.18|136.47|134.07|136.47|134.07|135.58|133.18|0
1651690580000|2022-05-04 18:56:20|136.73|134.33|136.99|134.59|137.37|134.97|136.73|134.33|0
1651690590000|2022-05-04 18:56:30|136.73|134.33|137.11|134.71|137.37|134.97|136.73|134.33|0
1651690600000|2022-05-04 18:56:40|137.24|134.84|136.73|134.33|137.24|134.84|136.6|134.2|0
1651690610000|2022-05-04 18:56:50|135.2|132.8|135.96|133.56|135.96|133.56|135.07|132.67|0
1651690620000|2022-05-04 18:57:00|135.77|133.37|135.2|132.8|135.77|133.37|134.94|132.54|0
1651690630000|2022-05-04 18:57:10|133.86|131.46|134.1|131.7|134.31|131.91|133.86|131.46|0
1651690640000|2022-05-04 18:57:20|131.25|128.85|132|129.6|132.64|130.24|131.25|128.85|0
1651690650000|2022-05-04 18:57:30|132.7|130.3|132.95|130.55|132.95|130.55|132.51|130.11|0
1651690660000|2022-05-04 18:57:40|132.89|130.49|132.38|129.98|132.89|130.49|132.38|129.98|0
1651690670000|2022-05-04 18:57:50|131.25|128.85|133.65|131.25|133.65|131.25|131.25|128.85|0
1651690680000|2022-05-04 18:58:00|133.4|131|133.02|130.62|133.4|131|132.76|130.36|0
1651690690000|2022-05-04 18:58:10|133.46|131.06|133.78|131.38|133.78|131.38|133.02|130.62|0
1651690700000|2022-05-04 18:58:20|132.89|130.49|132.89|130.49|133.02|130.62|132.76|130.36|0
1651690710000|2022-05-04 18:58:30|133.08|130.68|132.89|130.49|133.52|131.12|132.89|130.49|0
1651690720000|2022-05-04 18:58:40|132.82|130.42|132.51|130.11|132.82|130.42|131.63|129.23|0
1651690730000|2022-05-04 18:58:50|132.64|130.24|132.57|130.17|132.64|130.24|132.57|130.17|0
1651690740000|2022-05-04 18:59:00|133.27|130.87|133.14|130.74|133.77|131.37|133.14|130.74|0
1651690750000|2022-05-04 18:59:10|132.64|130.24|133.77|131.37|133.77|131.37|132.51|130.11|0
1651690760000|2022-05-04 18:59:20|133.65|131.25|133.33|130.93|133.65|131.25|133.33|130.93|0
1651690770000|2022-05-04 18:59:30|134.22|131.82|134.54|132.14|134.85|132.45|134.22|131.82|0
1651690780000|2022-05-04 18:59:40|134.41|132.01|132.89|130.49|134.41|132.01|132.89|130.49|0
1651690790000|2022-05-04 18:59:50|131.88|129.48|133.77|131.37|133.77|131.37|131.88|129.48|0
1651690800000|2022-05-04 19:00:00|134.79|132.39|134.92|132.52|134.92|132.52|134.15|131.75|0
1651690810000|2022-05-04 19:00:10|134.54|132.14|135.94|133.54|135.94|133.54|134.54|132.14|0
1651690820000|2022-05-04 19:00:20|136.07|133.67|135.05|132.65|136.45|134.05|135.05|132.65|0
1651690830000|2022-05-04 19:00:30|134.66|132.26|135.43|133.03|135.56|133.16|134.47|132.07|0
1651690840000|2022-05-04 19:00:40|135.56|133.16|135.17|132.77|135.56|133.16|134.92|132.52|0
1651690850000|2022-05-04 19:00:50|134.98|132.58|135.43|133.03|136|133.6|134.98|132.58|0
1651690860000|2022-05-04 19:01:00|135.87|133.47|135.94|133.54|136.32|133.92|135.87|133.47|0
1651690870000|2022-05-04 19:01:10|136.45|134.05|136.58|134.18|136.58|134.18|136.2|133.8|0
1651690880000|2022-05-04 19:01:20|136.07|133.67|136.97|134.57|136.97|134.57|136.07|133.67|0
1651690890000|2022-05-04 19:01:30|136.84|134.44|136.97|134.57|136.97|134.57|136.71|134.31|0
1651690900000|2022-05-04 19:01:40|137.74|135.34|137.41|135.01|137.74|135.34|137.41|135.01|0
1651690910000|2022-05-04 19:01:50|137.35|134.95|137.74|135.34|138.13|135.73|137.35|134.95|0
1651690920000|2022-05-04 19:02:00|136.71|134.31|136.19|133.79|136.71|134.31|135.81|133.41|0
1651690930000|2022-05-04 19:02:10|135.68|133.28|137.16|134.76|137.16|134.76|135.68|133.28|0
1651690940000|2022-05-04 19:02:20|135.17|132.77|136.26|133.86|136.26|133.86|135.17|132.77|0
1651690950000|2022-05-04 19:02:30|136.97|134.57|136.64|134.24|136.97|134.57|136.58|134.18|0
1651690960000|2022-05-04 19:02:40|136.45|134.05|136.96|134.56|136.96|134.56|135.94|133.54|0
1651690970000|2022-05-04 19:02:50|136.58|134.18|136.71|134.31|136.96|134.56|136.45|134.05|0
1651690980000|2022-05-04 19:03:00|136.96|134.56|136.71|134.31|137.09|134.69|136.71|134.31|0
1651690990000|2022-05-04 19:03:10|136.45|134.05|134.59|132.19|136.45|134.05|134.28|131.88|0
1651691000000|2022-05-04 19:03:20|133.64|131.24|133.96|131.56|133.96|131.56|133.64|131.24|0
1651691010000|2022-05-04 19:03:30|134.41|132.01|132.38|129.98|134.41|132.01|132.38|129.98|0
1651691020000|2022-05-04 19:03:40|132|129.6|130.83|128.43|132|129.6|130.08|127.68|0
1651691030000|2022-05-04 19:03:50|131.33|128.93|132.22|129.82|132.34|129.94|131.33|128.93|0
1651691040000|2022-05-04 19:04:00|132.34|129.94|131.33|128.93|132.98|130.58|131.33|128.93|0
1651691050000|2022-05-04 19:04:10|131.46|129.06|131.46|129.06|131.46|129.06|131.08|128.68|0
1651691060000|2022-05-04 19:04:20|131.08|128.68|131.96|129.56|131.96|129.56|130.89|128.49|0
1651691070000|2022-05-04 19:04:30|132.47|130.07|131.21|128.81|132.47|130.07|131.21|128.81|0
1651691080000|2022-05-04 19:04:40|132.02|129.62|132.53|130.13|132.53|130.13|131.14|128.74|0
1651691090000|2022-05-04 19:04:50|132.34|129.94|134|131.6|134|131.6|132.34|129.94|0
1651691100000|2022-05-04 19:05:00|134.06|131.66|135.53|133.13|135.53|133.13|134.06|131.66|0
1651691110000|2022-05-04 19:05:10|134.95|132.55|135.4|133|135.4|133|134.95|132.55|0
1651691120000|2022-05-04 19:05:20|135.08|132.68|135.4|133|135.85|133.45|135.08|132.68|0
1651691130000|2022-05-04 19:05:30|134.82|132.42|134.7|132.3|135.15|132.75|134.7|132.3|0
1651691140000|2022-05-04 19:05:40|135.08|132.68|134.25|131.85|135.08|132.68|133.99|131.59|0
1651691150000|2022-05-04 19:05:50|134.38|131.98|134.82|132.42|134.82|132.42|134.38|131.98|0
1651691160000|2022-05-04 19:06:00|135.27|132.87|136.3|133.9|136.3|133.9|134.76|132.36|0
1651691170000|2022-05-04 19:06:10|136.82|134.42|136.43|134.03|136.82|134.42|136.3|133.9|0
1651691180000|2022-05-04 19:06:20|135.92|133.52|135.4|133|136.05|133.65|135.4|133|0
1651691190000|2022-05-04 19:06:30|135.92|133.52|136.3|133.9|136.3|133.9|135.79|133.39|0
1651691200000|2022-05-04 19:06:40|136.75|134.35|137.08|134.68|137.08|134.68|136.75|134.35|0
1651691210000|2022-05-04 19:06:50|136.56|134.16|134.44|132.04|136.56|134.16|134.44|132.04|0
1651691220000|2022-05-04 19:07:00|133.87|131.47|133.48|131.08|134.12|131.72|133.48|131.08|0
1651691230000|2022-05-04 19:07:10|134.25|131.85|133.99|131.59|134.5|132.1|133.8|131.4|0
1651691240000|2022-05-04 19:07:20|133.74|131.34|132.97|130.57|133.87|131.47|132.97|130.57|0
1651691250000|2022-05-04 19:07:30|133.48|131.08|133.74|131.34|133.74|131.34|132.78|130.38|0
1651691260000|2022-05-04 19:07:40|133.1|130.7|133.1|130.7|133.1|130.7|132.65|130.25|0
1651691270000|2022-05-04 19:07:50|133.23|130.83|134.44|132.04|134.44|132.04|133.23|130.83|0
1651691280000|2022-05-04 19:08:00|134.25|131.85|136.69|134.29|136.69|134.29|134.25|131.85|0
1651691290000|2022-05-04 19:08:10|136.75|134.35|137.72|135.32|137.72|135.32|136.75|134.35|0
1651691300000|2022-05-04 19:08:20|137.33|134.93|137.66|135.26|137.66|135.26|137.33|134.93|0
1651691310000|2022-05-04 19:08:30|138.24|135.84|137.85|135.45|138.24|135.84|137.85|135.45|0
1651691320000|2022-05-04 19:08:40|137.98|135.58|138.44|136.04|138.5|136.1|137.98|135.58|0
1651691330000|2022-05-04 19:08:50|138.24|135.84|138.37|135.97|138.37|135.97|138.24|135.84|0
1651691340000|2022-05-04 19:09:00|138.44|136.04|138.24|135.84|138.89|136.49|138.24|135.84|0
1651691350000|2022-05-04 19:09:10|138.37|135.97|138.57|136.17|138.57|136.17|137.66|135.26|0
1651691360000|2022-05-04 19:09:20|138.5|136.1|138.76|136.36|138.76|136.36|138.17|135.77|0
1651691370000|2022-05-04 19:09:30|138.5|136.1|138.11|135.71|138.5|136.1|138.11|135.71|0
1651691380000|2022-05-04 19:09:40|138.89|136.49|138.37|135.97|138.89|136.49|138.37|135.97|0
1651691390000|2022-05-04 19:09:50|138.11|135.71|137.59|135.19|138.11|135.71|137.59|135.19|0
1651691400000|2022-05-04 19:10:00|137.98|135.58|139.02|136.62|139.02|136.62|137.98|135.58|0
1651691410000|2022-05-04 19:10:10|138.89|136.49|138.37|135.97|139.15|136.75|138.37|135.97|0
1651691420000|2022-05-04 19:10:20|138.24|135.84|139.28|136.88|139.28|136.88|138.24|135.84|0
1651691430000|2022-05-04 19:10:30|139.41|137.01|139.41|137.01|139.81|137.41|139.41|137.01|0
1651691440000|2022-05-04 19:10:40|140.07|137.67|139.28|136.88|140.07|137.67|138.69|136.29|0
1651691450000|2022-05-04 19:10:50|139.35|136.95|138.76|136.36|139.35|136.95|138.43|136.03|0
1651691460000|2022-05-04 19:11:00|138.89|136.49|139.02|136.62|139.15|136.75|138.89|136.49|0
1651691470000|2022-05-04 19:11:10|138.76|136.36|139.81|137.41|139.81|137.41|138.76|136.36|0
1651691480000|2022-05-04 19:11:20|139.68|137.28|139.94|137.54|139.94|137.54|139.68|137.28|0
1651691490000|2022-05-04 19:11:30|139.81|137.41|139.87|137.47|139.87|137.47|139.81|137.41|0
1651691500000|2022-05-04 19:11:40|140.2|137.8|140.33|137.93|140.33|137.93|139.94|137.54|0
1651691510000|2022-05-04 19:11:50|140.07|137.67|139.94|137.54|140.33|137.93|139.94|137.54|0
1651691520000|2022-05-04 19:12:00|140.2|137.8|140.39|137.99|140.39|137.99|140.2|137.8|0
1651691530000|2022-05-04 19:12:10|140.26|137.86|141.25|138.85|141.25|138.85|140.26|137.86|0
1651691540000|2022-05-04 19:12:20|141.38|138.98|141.38|138.98|141.64|139.24|141.38|138.98|0
1651691550000|2022-05-04 19:12:30|141.51|139.11|141.38|138.98|141.51|139.11|141.38|138.98|0
1651691560000|2022-05-04 19:12:40|141.78|139.38|142.04|139.64|142.04|139.64|141.64|139.24|0
1651691570000|2022-05-04 19:12:50|142.31|139.91|142.17|139.77|142.31|139.91|141.91|139.51|0
1651691580000|2022-05-04 19:13:00|142.3|139.9|142.17|139.77|142.3|139.9|141.91|139.51|0
1651691590000|2022-05-04 19:13:10|141.91|139.51|141.91|139.51|142.17|139.77|141.91|139.51|0
1651691600000|2022-05-04 19:13:20|144.22|141.82|143.57|141.17|144.61|142.21|143.57|141.17|0
1651691610000|2022-05-04 19:13:30|143.7|141.3|144.03|141.63|144.1|141.7|143.7|141.3|0
1651691620000|2022-05-04 19:13:40|143.77|141.37|143.97|141.57|144.23|141.83|143.77|141.37|0
1651691630000|2022-05-04 19:13:50|143.7|141.3|143.7|141.3|143.97|141.57|143.7|141.3|0
1651691640000|2022-05-04 19:14:00|144.5|142.1|144.63|142.23|144.7|142.3|144.5|142.1|0
1651691650000|2022-05-04 19:14:10|144.9|142.5|144.37|141.97|144.9|142.5|144.37|141.97|0
1651691660000|2022-05-04 19:14:20|144.63|142.23|143.57|141.17|144.77|142.37|143.57|141.17|0
1651691670000|2022-05-04 19:14:30|143.97|141.57|143.97|141.57|144.1|141.7|143.97|141.57|0
1651691680000|2022-05-04 19:14:40|144.43|142.03|144.23|141.83|144.76|142.36|144.23|141.83|0
1651691690000|2022-05-04 19:14:50|144.37|141.97|144.37|141.97|144.63|142.23|144.37|141.97|0
1651691700000|2022-05-04 19:15:00|143.97|141.57|143.57|141.17|144.1|141.7|143.57|141.17|0
1651691710000|2022-05-04 19:15:10|143.7|141.3|143.83|141.43|143.83|141.43|143.1|140.7|0
1651691720000|2022-05-04 19:15:20|143.97|141.57|143.83|141.43|143.97|141.57|143.83|141.43|0
1651691730000|2022-05-04 19:15:30|143.7|141.3|144.36|141.96|144.36|141.96|143.7|141.3|0
1651691740000|2022-05-04 19:15:40|144.5|142.1|144.76|142.36|144.76|142.36|143.97|141.57|0
1651691750000|2022-05-04 19:15:50|144.9|142.5|144.96|142.56|144.96|142.56|144.9|142.5|0
1651691760000|2022-05-04 19:16:00|145.3|142.9|145.83|143.43|145.83|143.43|145.3|142.9|0
1651691770000|2022-05-04 19:16:10|146.9|144.5|147.17|144.77|147.17|144.77|146.64|144.24|0
1651691780000|2022-05-04 19:16:20|147.44|145.04|147.58|145.18|147.71|145.31|147.44|145.04|0
1651691790000|2022-05-04 19:16:30|147.71|145.31|147.85|145.45|147.85|145.45|147.71|145.31|0
1651691800000|2022-05-04 19:16:40|147.17|144.77|148.12|145.72|148.18|145.78|146.63|144.23|0
1651691810000|2022-05-04 19:16:50|148.66|146.26|147.71|145.31|148.66|146.26|147.71|145.31|0
1651691820000|2022-05-04 19:17:00|147.98|145.58|147.84|145.44|147.98|145.58|147.51|145.11|0
1651691830000|2022-05-04 19:17:10|147.58|145.18|147.44|145.04|147.98|145.58|147.44|145.04|0
1651691840000|2022-05-04 19:17:20|147.71|145.31|147.17|144.77|147.71|145.31|147.17|144.77|0
1651691850000|2022-05-04 19:17:30|147.44|145.04|147.84|145.44|147.84|145.44|147.44|145.04|0
1651691860000|2022-05-04 19:17:40|147.44|145.04|147.91|145.51|147.91|145.51|147.44|145.04|0
1651691870000|2022-05-04 19:17:50|147.98|145.58|148.52|146.12|148.79|146.39|147.98|145.58|0
1651691880000|2022-05-04 19:18:00|147.91|145.51|147.44|145.04|147.91|145.51|147.44|145.04|0
1651691890000|2022-05-04 19:18:10|147.3|144.9|147.04|144.64|147.3|144.9|146.77|144.37|0
1651691900000|2022-05-04 19:18:20|145.89|143.49|145.03|142.63|145.89|143.49|144.89|142.49|0
1651691910000|2022-05-04 19:18:30|144.76|142.36|145.03|142.63|145.36|142.96|144.76|142.36|0
1651691920000|2022-05-04 19:18:40|145.16|142.76|144.76|142.36|145.16|142.76|144.76|142.36|0
1651691930000|2022-05-04 19:18:50|144.63|142.23|142.83|140.43|144.63|142.23|142.83|140.43|0
1651691940000|2022-05-04 19:19:00|143.04|140.64|142.77|140.37|143.04|140.64|142.77|140.37|0
1651691950000|2022-05-04 19:19:10|142.24|139.84|141.19|138.79|142.24|139.84|141.19|138.79|0
1651691960000|2022-05-04 19:19:20|140.93|138.53|141.85|139.45|141.85|139.45|140.93|138.53|0
1651691970000|2022-05-04 19:19:30|140.93|138.53|140.86|138.46|141.19|138.79|140.53|138.13|0
1651691980000|2022-05-04 19:19:40|140.93|138.53|140.27|137.87|140.93|138.53|140.27|137.87|0
1651691990000|2022-05-04 19:19:50|141.06|138.66|141.58|139.18|141.58|139.18|141.06|138.66|0
1651692000000|2022-05-04 19:20:00|141.85|139.45|142.37|139.97|142.37|139.97|141.32|138.92|0
1651692010000|2022-05-04 19:20:10|143.17|140.77|145.56|143.16|145.56|143.16|143.17|140.77|0
1651692020000|2022-05-04 19:20:20|146.09|143.69|146.5|144.1|146.63|144.23|146.09|143.69|0
1651692030000|2022-05-04 19:20:30|145.69|143.29|145.16|142.76|145.69|143.29|144.82|142.42|0
1651692040000|2022-05-04 19:20:40|144.49|142.09|144.63|142.23|144.76|142.36|143.96|141.56|0
1651692050000|2022-05-04 19:20:50|143.56|141.16|143.56|141.16|143.7|141.3|143.43|141.03|0
1651692060000|2022-05-04 19:21:00|144.36|141.96|144.23|141.83|144.36|141.96|143.83|141.43|0
1651692070000|2022-05-04 19:21:10|143.83|141.43|142.37|139.97|143.83|141.43|142.37|139.97|0
1651692080000|2022-05-04 19:21:20|143.03|140.63|142.37|139.97|143.03|140.63|142.37|139.97|0
1651692090000|2022-05-04 19:21:30|142.77|140.37|142.44|140.04|143.03|140.63|142.44|140.04|0
1651692100000|2022-05-04 19:21:40|142.11|139.71|142.5|140.1|142.5|140.1|142.11|139.71|0
1651692110000|2022-05-04 19:21:50|141.98|139.58|141.84|139.44|141.98|139.58|141.32|138.92|0
1651692120000|2022-05-04 19:22:00|142.37|139.97|142.24|139.84|142.83|140.43|142.24|139.84|0
1651692130000|2022-05-04 19:22:10|141.98|139.58|143.62|141.22|143.62|141.22|141.98|139.58|0
1651692140000|2022-05-04 19:22:20|143.03|140.63|145.02|142.62|145.02|142.62|142.77|140.37|0
1651692150000|2022-05-04 19:22:30|144.16|141.76|143.56|141.16|144.16|141.76|143.56|141.16|0
1651692160000|2022-05-04 19:22:40|143.16|140.76|143.43|141.03|143.43|141.03|143.09|140.69|0
1651692170000|2022-05-04 19:22:50|143.3|140.9|143.16|140.76|143.43|141.03|143.16|140.76|0
1651692180000|2022-05-04 19:23:00|143.03|140.63|145.29|142.89|145.29|142.89|143.03|140.63|0
1651692190000|2022-05-04 19:23:10|144.89|142.49|144.02|141.62|144.89|142.49|143.69|141.29|0
1651692200000|2022-05-04 19:23:20|144.49|142.09|145.16|142.76|145.42|143.02|144.49|142.09|0
1651692210000|2022-05-04 19:23:30|144.22|141.82|145.02|142.62|145.02|142.62|143.69|141.29|0
1651692220000|2022-05-04 19:23:40|145.29|142.89|145.56|143.16|146.36|143.96|145.29|142.89|0
1651692230000|2022-05-04 19:23:50|145.69|143.29|145.42|143.02|145.69|143.29|144.95|142.55|0
1651692240000|2022-05-04 19:24:00|145.82|143.42|145.82|143.42|146.22|143.82|145.82|143.42|0
1651692250000|2022-05-04 19:24:10|145.75|143.35|146.22|143.82|146.36|143.96|145.75|143.35|0
1651692260000|2022-05-04 19:24:20|146.09|143.69|145.69|143.29|146.42|144.02|145.69|143.29|0
1651692270000|2022-05-04 19:24:30|145.62|143.22|145.42|143.02|145.62|143.22|145.15|142.75|0
1651692280000|2022-05-04 19:24:40|145.55|143.15|146.49|144.09|146.49|144.09|145.55|143.15|0
1651692290000|2022-05-04 19:24:50|146.22|143.82|146.76|144.36|146.76|144.36|146.22|143.82|0
1651692300000|2022-05-04 19:25:00|146.36|143.96|147.16|144.76|147.16|144.76|146.36|143.96|0
1651692310000|2022-05-04 19:25:10|147.3|144.9|147.03|144.63|147.3|144.9|147.03|144.63|0
1651692320000|2022-05-04 19:25:20|147.43|145.03|147.16|144.76|147.43|145.03|147.16|144.76|0
1651692330000|2022-05-04 19:25:30|147.03|144.63|147.3|144.9|147.57|145.17|147.03|144.63|0
1651692340000|2022-05-04 19:25:40|147.57|145.17|146.55|144.15|147.57|145.17|146.55|144.15|0
1651692350000|2022-05-04 19:25:50|147.3|144.9|147.97|145.57|147.97|145.57|147.3|144.9|0
1651692360000|2022-05-04 19:26:00|148.24|145.84|148.98|146.58|149.05|146.65|148.24|145.84|0
1651692370000|2022-05-04 19:26:10|148.11|145.71|148.24|145.84|148.24|145.84|148.1|145.7|0
1651692380000|2022-05-04 19:26:20|148.1|145.7|148.37|145.97|148.51|146.11|148.1|145.7|0
1651692390000|2022-05-04 19:26:30|148.92|146.52|148.92|146.52|149.25|146.85|148.92|146.52|0
1651692400000|2022-05-04 19:26:40|148.57|146.17|147.43|145.03|148.57|146.17|147.43|145.03|0
1651692410000|2022-05-04 19:26:50|147.83|145.43|147.16|144.76|148.1|145.7|147.16|144.76|0
1651692420000|2022-05-04 19:27:00|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1651692430000|2022-05-04 19:27:10|147.7|145.3|147.56|145.16|147.83|145.43|147.49|145.09|0
1651692440000|2022-05-04 19:27:20|147.43|145.03|149.05|146.65|149.05|146.65|147.43|145.03|0
1651692450000|2022-05-04 19:27:30|149.46|147.06|149.32|146.92|149.59|147.19|149.32|146.92|0
1651692460000|2022-05-04 19:27:40|149.05|146.65|149.32|146.92|149.32|146.92|149.05|146.65|0
1651692470000|2022-05-04 19:27:50|149.86|147.46|150|147.6|150.54|148.14|149.86|147.46|0
1651692480000|2022-05-04 19:28:00|150.14|147.74|149.86|147.46|150.14|147.74|149.32|146.92|0
1651692490000|2022-05-04 19:28:10|149.66|147.26|149.59|147.19|149.66|147.26|149.59|147.19|0
1651692500000|2022-05-04 19:28:20|149.32|146.92|149.59|147.19|149.59|147.19|149.19|146.79|0
1651692510000|2022-05-04 19:28:30|149.46|147.06|148.64|146.24|149.59|147.19|148.64|146.24|0
1651692520000|2022-05-04 19:28:40|149.05|146.65|149.86|147.46|149.86|147.46|149.05|146.65|0
1651692530000|2022-05-04 19:28:50|149.59|147.19|149.73|147.33|149.73|147.33|149.59|147.19|0
1651692540000|2022-05-04 19:29:00|149.86|147.46|149.73|147.33|149.86|147.46|149.38|146.98|0
1651692550000|2022-05-04 19:29:10|150|147.6|150.54|148.14|150.54|148.14|150|147.6|0
1651692560000|2022-05-04 19:29:20|150.82|148.42|149.51|147.11|151.09|148.69|149.51|147.11|0
1651692570000|2022-05-04 19:29:30|149.92|147.52|150.05|147.65|150.05|147.65|149.92|147.52|0
1651692580000|2022-05-04 19:29:40|149.92|147.52|149.92|147.52|149.92|147.52|149.92|147.52|0
1651692590000|2022-05-04 19:29:50|150.46|148.06|150.05|147.65|150.46|148.06|150.05|147.65|0
1651692600000|2022-05-04 19:30:00|150.74|148.34|150.33|147.93|150.74|148.34|150.33|147.93|0
1651692610000|2022-05-04 19:30:10|150.6|148.2|151.56|149.16|151.56|149.16|150.6|148.2|0
1651692620000|2022-05-04 19:30:20|151.42|149.02|151.01|148.61|151.49|149.09|150.87|148.47|0
1651692630000|2022-05-04 19:30:30|151.15|148.75|150.74|148.34|151.15|148.75|150.32|147.92|0
1651692640000|2022-05-04 19:30:40|150.8|148.4|151.15|148.75|151.15|148.75|150.8|148.4|0
1651692650000|2022-05-04 19:30:50|151.01|148.61|150.53|148.13|151.01|148.61|150.53|148.13|0
1651692660000|2022-05-04 19:31:00|150.87|148.47|151.15|148.75|151.15|148.75|150.87|148.47|0
1651692670000|2022-05-04 19:31:10|151.56|149.16|151.83|149.43|151.83|149.43|151.42|149.02|0
1651692680000|2022-05-04 19:31:20|151.7|149.3|151.28|148.88|151.7|149.3|151.28|148.88|0
1651692690000|2022-05-04 19:31:30|151.01|148.61|151.56|149.16|151.56|149.16|150.6|148.2|0
1651692700000|2022-05-04 19:31:40|151.76|149.36|151.97|149.57|152.25|149.85|151.76|149.36|0
1651692710000|2022-05-04 19:31:50|152.04|149.64|152.66|150.26|152.66|150.26|152.04|149.64|0
1651692720000|2022-05-04 19:32:00|153.07|150.67|153.21|150.81|153.21|150.81|152.8|150.4|0
1651692730000|2022-05-04 19:32:10|153.07|150.67|153.21|150.81|153.49|151.09|153.07|150.67|0
1651692740000|2022-05-04 19:32:20|153.49|151.09|154.74|152.34|154.74|152.34|153.49|151.09|0
1651692750000|2022-05-04 19:32:30|155.02|152.62|154.74|152.34|155.02|152.62|154.74|152.34|0
1651692760000|2022-05-04 19:32:40|155.16|152.76|155.3|152.9|155.3|152.9|155.16|152.76|0
1651692770000|2022-05-04 19:32:50|155.44|153.04|155.71|153.31|155.71|153.31|155.44|153.04|0
1651692780000|2022-05-04 19:33:00|155.5|153.1|154.6|152.2|155.5|153.1|154.6|152.2|0
1651692790000|2022-05-04 19:33:10|154.46|152.06|155.71|153.31|155.71|153.31|154.46|152.06|0
1651692800000|2022-05-04 19:33:20|155.57|153.17|155.16|152.76|155.57|153.17|155.16|152.76|0
1651692810000|2022-05-04 19:33:30|154.88|152.48|155.43|153.03|155.43|153.03|154.88|152.48|0
1651692820000|2022-05-04 19:33:40|155.64|153.24|158.71|156.31|158.71|156.31|155.43|153.03|0
1651692830000|2022-05-04 19:33:50|156.37|153.97|156.65|154.25|156.65|154.25|156.37|153.97|0
1651692840000|2022-05-04 19:34:00|156.79|154.39|156.93|154.53|156.93|154.53|156.51|154.11|0
1651692850000|2022-05-04 19:34:10|156.23|153.83|156.51|154.11|156.93|154.53|156.23|153.83|0
1651692860000|2022-05-04 19:34:20|157.07|154.67|157.49|155.09|157.49|155.09|157.07|154.67|0
1651692870000|2022-05-04 19:34:30|157.35|154.95|157.21|154.81|157.63|155.23|157.21|154.81|0
1651692880000|2022-05-04 19:34:40|157.35|154.95|157.77|155.37|157.77|155.37|157.07|154.67|0
1651692890000|2022-05-04 19:34:50|157.35|154.95|157.21|154.81|157.49|155.09|157.21|154.81|0
1651692900000|2022-05-04 19:35:00|157.49|155.09|157.07|154.67|157.49|155.09|157.07|154.67|0
1651692910000|2022-05-04 19:35:10|156.65|154.25|155.67|153.27|156.65|154.25|155.67|153.27|0
1651692920000|2022-05-04 19:35:20|155.39|152.99|155.53|153.13|155.53|153.13|155.39|152.99|0
1651692930000|2022-05-04 19:35:30|155.11|152.71|154.2|151.8|155.11|152.71|154.2|151.8|0
1651692940000|2022-05-04 19:35:40|154|151.6|154.83|152.43|154.83|152.43|154|151.6|0
1651692950000|2022-05-04 19:35:50|154.69|152.29|155.81|153.41|155.81|153.41|154.69|152.29|0
1651692960000|2022-05-04 19:36:00|155.53|153.13|155.59|153.19|155.81|153.41|155.53|153.13|0
1651692970000|2022-05-04 19:36:10|155.73|153.33|154.97|152.57|155.73|153.33|154.97|152.57|0
1651692980000|2022-05-04 19:36:20|155.04|152.64|155.39|152.99|155.39|152.99|154.97|152.57|0
1651692990000|2022-05-04 19:36:30|155.67|153.27|156.5|154.1|156.5|154.1|155.67|153.27|0
1651693000000|2022-05-04 19:36:40|156.36|153.96|156.36|153.96|156.64|154.24|156.36|153.96|0
1651693010000|2022-05-04 19:36:50|156.22|153.82|155.87|153.47|156.36|153.96|155.87|153.47|0
1651693020000|2022-05-04 19:37:00|155.8|153.4|156.22|153.82|156.22|153.82|155.67|153.27|0
1651693030000|2022-05-04 19:37:10|156.5|154.1|156.78|154.38|157.06|154.66|156.5|154.1|0
1651693040000|2022-05-04 19:37:20|156.5|154.1|156.5|154.1|156.64|154.24|156.5|154.1|0
1651693050000|2022-05-04 19:37:30|156.85|154.45|157.34|154.94|157.34|154.94|156.85|154.45|0
1651693060000|2022-05-04 19:37:40|157.48|155.08|157.06|154.66|157.48|155.08|157.06|154.66|0
1651693070000|2022-05-04 19:37:50|157.2|154.8|156.64|154.24|157.2|154.8|156.5|154.1|0
1651693080000|2022-05-04 19:38:00|156.5|154.1|157.06|154.66|157.06|154.66|156.5|154.1|0
1651693090000|2022-05-04 19:38:10|156.78|154.38|156.22|153.82|156.78|154.38|156.08|153.68|0
1651693100000|2022-05-04 19:38:20|156.08|153.68|155.94|153.54|156.08|153.68|155.8|153.4|0
1651693110000|2022-05-04 19:38:30|156.36|153.96|156.36|153.96|156.36|153.96|156.22|153.82|0
1651693120000|2022-05-04 19:38:40|155.8|153.4|155.66|153.26|155.8|153.4|155.52|153.12|0
1651693130000|2022-05-04 19:38:50|155.8|153.4|156.64|154.24|156.64|154.24|155.8|153.4|0
1651693140000|2022-05-04 19:39:00|156.92|154.52|157.62|155.22|157.62|155.22|156.92|154.52|0
1651693150000|2022-05-04 19:39:10|157.48|155.08|157.76|155.36|158.19|155.79|157.48|155.08|0
1651693160000|2022-05-04 19:39:20|158.04|155.64|158.33|155.93|158.33|155.93|157.9|155.5|0
1651693170000|2022-05-04 19:39:30|158.19|155.79|158.33|155.93|158.47|156.07|158.19|155.79|0
1651693180000|2022-05-04 19:39:40|158.47|156.07|158.33|155.93|158.47|156.07|158.33|155.93|0
1651693190000|2022-05-04 19:39:50|158.47|156.07|157.62|155.22|158.47|156.07|157.62|155.22|0
1651693200000|2022-05-04 19:40:00|157.48|155.08|157.34|154.94|157.83|155.43|157.34|154.94|0
1651693210000|2022-05-04 19:40:10|157.06|154.66|157.34|154.94|157.34|154.94|157.06|154.66|0
1651693220000|2022-05-04 19:40:20|157.62|155.22|157.9|155.5|158.04|155.64|157.62|155.22|0
1651693230000|2022-05-04 19:40:30|157.34|154.94|156.78|154.38|157.34|154.94|156.78|154.38|0
1651693240000|2022-05-04 19:40:40|157.48|155.08|157.83|155.43|158.18|155.78|157.48|155.08|0
1651693250000|2022-05-04 19:40:50|157.76|155.36|157.62|155.22|157.76|155.36|157.62|155.22|0
1651693260000|2022-05-04 19:41:00|156.64|154.24|155.66|153.26|156.64|154.24|155.66|153.26|0
1651693270000|2022-05-04 19:41:10|155.8|153.4|156.08|153.68|156.08|153.68|155.73|153.33|0
1651693280000|2022-05-04 19:41:20|156.22|153.82|155.8|153.4|156.22|153.82|155.66|153.26|0
1651693290000|2022-05-04 19:41:30|155.66|153.26|154.82|152.42|155.66|153.26|154.82|152.42|0
1651693300000|2022-05-04 19:41:40|155.1|152.7|155.52|153.12|155.66|153.26|155.1|152.7|0
1651693310000|2022-05-04 19:41:50|155.66|153.26|156.22|153.82|156.5|154.1|155.66|153.26|0
1651693320000|2022-05-04 19:42:00|156.92|154.52|158.46|156.06|158.46|156.06|156.92|154.52|0
1651693330000|2022-05-04 19:42:10|158.32|155.92|158.61|156.21|158.61|156.21|158.18|155.78|0
1651693340000|2022-05-04 19:42:20|158.75|156.35|159.1|156.7|159.24|156.84|158.75|156.35|0
1651693350000|2022-05-04 19:42:30|158.75|156.35|159.31|156.91|159.31|156.91|158.75|156.35|0
1651693360000|2022-05-04 19:42:40|159.17|156.77|158.89|156.49|159.17|156.77|158.75|156.35|0
1651693370000|2022-05-04 19:42:50|158.75|156.35|158.46|156.06|158.75|156.35|158.46|156.06|0
1651693380000|2022-05-04 19:43:00|158.04|155.64|158.04|155.64|158.89|156.49|157.9|155.5|0
1651693390000|2022-05-04 19:43:10|157.76|155.36|156.36|153.96|157.76|155.36|156.36|153.96|0
1651693400000|2022-05-04 19:43:20|156.5|154.1|155.52|153.12|156.5|154.1|155.52|153.12|0
1651693410000|2022-05-04 19:43:30|154.68|152.28|154.96|152.56|154.96|152.56|154.68|152.28|0
1651693420000|2022-05-04 19:43:40|154.41|152.01|154.68|152.28|154.68|152.28|154.41|152.01|0
1651693430000|2022-05-04 19:43:50|154.82|152.42|155.52|153.12|155.52|153.12|154.82|152.42|0
1651693440000|2022-05-04 19:44:00|155.8|153.4|156.5|154.1|156.5|154.1|155.8|153.4|0
1651693450000|2022-05-04 19:44:10|157.06|154.66|156.92|154.52|157.2|154.8|156.92|154.52|0
1651693460000|2022-05-04 19:44:20|157.34|154.94|157.76|155.36|157.9|155.5|157.34|154.94|0
1651693470000|2022-05-04 19:44:30|157.2|154.8|157.62|155.22|157.9|155.5|157.2|154.8|0
1651693480000|2022-05-04 19:44:40|157.76|155.36|158.6|156.2|158.6|156.2|157.76|155.36|0
1651693490000|2022-05-04 19:44:50|158.88|156.48|158.74|156.34|158.88|156.48|158.6|156.2|0
1651693500000|2022-05-04 19:45:00|158.18|155.78|158.88|156.48|158.88|156.48|157.9|155.5|0
1651693510000|2022-05-04 19:45:10|158.6|156.2|159.31|156.91|159.59|157.19|158.6|156.2|0
1651693520000|2022-05-04 19:45:20|158.6|156.2|158.74|156.34|159.03|156.63|158.6|156.2|0
1651693530000|2022-05-04 19:45:30|158.6|156.2|158.6|156.2|158.6|156.2|158.32|155.92|0
1651693540000|2022-05-04 19:45:40|158.46|156.06|158.32|155.92|158.46|156.06|157.82|155.42|0
1651693550000|2022-05-04 19:45:50|158.04|155.64|158.18|155.78|158.32|155.92|158.04|155.64|0
1651693560000|2022-05-04 19:46:00|158.04|155.64|157.05|154.65|158.32|155.92|157.05|154.65|0
1651693570000|2022-05-04 19:46:10|157.48|155.08|156.77|154.37|157.48|155.08|156.77|154.37|0
1651693580000|2022-05-04 19:46:20|157.05|154.65|157.33|154.93|157.33|154.93|156.63|154.23|0
1651693590000|2022-05-04 19:46:30|157.76|155.36|157.19|154.79|158.04|155.64|157.19|154.79|0
1651693600000|2022-05-04 19:46:40|156.63|154.23|156.21|153.81|156.63|154.23|156.21|153.81|0
1651693610000|2022-05-04 19:46:50|156.77|154.37|156.63|154.23|156.77|154.37|156.63|154.23|0
1651693620000|2022-05-04 19:47:00|156.21|153.81|155.93|153.53|156.21|153.81|155.79|153.39|0
1651693630000|2022-05-04 19:47:10|156.21|153.81|156.49|154.09|156.63|154.23|156.21|153.81|0
1651693640000|2022-05-04 19:47:20|156.35|153.95|156.35|153.95|156.63|154.23|156.07|153.67|0
1651693650000|2022-05-04 19:47:30|156.21|153.81|156.07|153.67|156.21|153.81|156.07|153.67|0
1651693660000|2022-05-04 19:47:40|155.79|153.39|155.37|152.97|155.79|153.39|155.37|152.97|0
1651693670000|2022-05-04 19:47:50|155.51|153.11|156.07|153.67|156.07|153.67|155.37|152.97|0
1651693680000|2022-05-04 19:48:00|156.63|154.23|156.35|153.95|156.63|154.23|155.79|153.39|0
1651693690000|2022-05-04 19:48:10|156.63|154.23|157.33|154.93|157.33|154.93|156.63|154.23|0
1651693700000|2022-05-04 19:48:20|156.63|154.23|157.89|155.49|157.89|155.49|156.63|154.23|0
1651693710000|2022-05-04 19:48:30|157.75|155.35|158.6|156.2|158.6|156.2|157.75|155.35|0
1651693720000|2022-05-04 19:48:40|158.1|155.7|158.03|155.63|158.1|155.7|157.89|155.49|0
1651693730000|2022-05-04 19:48:50|158.6|156.2|158.46|156.06|158.6|156.2|158.18|155.78|0
1651693740000|2022-05-04 19:49:00|158.6|156.2|159.23|156.83|159.23|156.83|158.46|156.06|0
1651693750000|2022-05-04 19:49:10|159.59|157.19|159.73|157.33|159.73|157.33|159.59|157.19|0
1651693760000|2022-05-04 19:49:20|160.01|157.61|160.15|157.75|160.15|157.75|159.73|157.33|0
1651693770000|2022-05-04 19:49:30|160.72|158.32|161.36|158.96|161.43|159.03|160.72|158.32|0
1651693780000|2022-05-04 19:49:40|161.72|159.32|161.57|159.17|161.72|159.32|161.29|158.89|0
1651693790000|2022-05-04 19:49:50|161.72|159.32|161.72|159.32|161.72|159.32|161.57|159.17|0
1651693800000|2022-05-04 19:50:00|161.93|159.53|162.86|160.46|162.86|160.46|161.72|159.32|0
1651693810000|2022-05-04 19:50:10|162.57|160.17|163.15|160.75|163.15|160.75|162.57|160.17|0
1651693820000|2022-05-04 19:50:20|163|160.6|163.07|160.67|163.07|160.67|162.72|160.32|0
1651693830000|2022-05-04 19:50:30|163.22|160.82|162|159.6|163.22|160.82|162|159.6|0
1651693840000|2022-05-04 19:50:40|161.57|159.17|163.15|160.75|163.15|160.75|161.57|159.17|0
1651693850000|2022-05-04 19:50:50|163|160.6|163.15|160.75|163.15|160.75|162.72|160.32|0
1651693860000|2022-05-04 19:51:00|163.07|160.67|162.86|160.46|163.15|160.75|162.86|160.46|0
1651693870000|2022-05-04 19:51:10|163|160.6|163|160.6|163|160.6|162.72|160.32|0
1651693880000|2022-05-04 19:51:20|163.29|160.89|162.57|160.17|163.29|160.89|162.57|160.17|0
1651693890000|2022-05-04 19:51:30|162.72|160.32|163.15|160.75|163.15|160.75|162.72|160.32|0
1651693900000|2022-05-04 19:51:40|163|160.6|162.86|160.46|163|160.6|162.57|160.17|0
1651693910000|2022-05-04 19:51:50|162.72|160.32|160.67|158.27|162.72|160.32|160.52|158.12|0
1651693920000|2022-05-04 19:52:00|160.38|157.98|161.83|159.43|161.83|159.43|160.38|157.98|0
1651693930000|2022-05-04 19:52:10|161.69|159.29|160.55|158.15|161.69|159.29|160.4|158|0
1651693940000|2022-05-04 19:52:20|160.4|158|160.4|158|160.69|158.29|160.4|158|0
1651693950000|2022-05-04 19:52:30|160.83|158.43|160.4|158|161.12|158.72|160.4|158|0
1651693960000|2022-05-04 19:52:40|160.97|158.57|161.4|159|161.55|159.15|160.97|158.57|0
1651693970000|2022-05-04 19:52:50|161.55|159.15|162.86|160.46|162.86|160.46|161.55|159.15|0
1651693980000|2022-05-04 19:53:00|163|160.6|164.44|162.04|164.44|162.04|163|160.6|0
1651693990000|2022-05-04 19:53:10|164.94|162.54|164.87|162.47|164.94|162.54|164.15|161.75|0
1651694000000|2022-05-04 19:53:20|165.01|162.61|163.57|161.17|165.01|162.61|163.57|161.17|0
1651694010000|2022-05-04 19:53:30|163.43|161.03|162.86|160.46|163.57|161.17|162.86|160.46|0
1651694020000|2022-05-04 19:53:40|162.71|160.31|163.86|161.46|163.86|161.46|162.28|159.88|0
1651694030000|2022-05-04 19:53:50|164.15|161.75|163.86|161.46|164.15|161.75|163.86|161.46|0
1651694040000|2022-05-04 19:54:00|163.43|161.03|162|159.6|163.43|161.03|162|159.6|0
1651694050000|2022-05-04 19:54:10|162.71|160.31|162.86|160.46|162.86|160.46|162.57|160.17|0
1651694060000|2022-05-04 19:54:20|163.14|160.74|162.14|159.74|163.14|160.74|162.14|159.74|0
1651694070000|2022-05-04 19:54:30|161.71|159.31|161.14|158.74|161.71|159.31|160.86|158.46|0
1651694080000|2022-05-04 19:54:40|162.28|159.88|160.86|158.46|162.28|159.88|160.86|158.46|0
1651694090000|2022-05-04 19:54:50|161.07|158.67|160.36|157.96|161.43|159.03|160.29|157.89|0
1651694100000|2022-05-04 19:55:00|159.3|156.9|159.72|157.32|159.86|157.46|159.3|156.9|0
1651694110000|2022-05-04 19:55:10|159.86|157.46|159.72|157.32|160.57|158.17|159.72|157.32|0
1651694120000|2022-05-04 19:55:20|159.58|157.18|159.44|157.04|159.58|157.18|159.16|156.76|0
1651694130000|2022-05-04 19:55:30|159.72|157.32|160.29|157.89|160.29|157.89|159.44|157.04|0
1651694140000|2022-05-04 19:55:40|161|158.6|160.86|158.46|161.14|158.74|160.86|158.46|0
1651694150000|2022-05-04 19:55:50|160.57|158.17|161.14|158.74|161.14|158.74|160.57|158.17|0
1651694160000|2022-05-04 19:56:00|161.43|159.03|161|158.6|161.43|159.03|160.29|157.89|0
1651694170000|2022-05-04 19:56:10|160.71|158.31|160.29|157.89|160.71|158.31|160.29|157.89|0
1651694180000|2022-05-04 19:56:20|160.37|157.97|160.51|158.11|160.94|158.54|160.37|157.97|0
1651694190000|2022-05-04 19:56:30|160.8|158.4|159.73|157.33|160.8|158.4|159.73|157.33|0
1651694200000|2022-05-04 19:56:40|160.09|157.69|159.66|157.26|160.23|157.83|159.66|157.26|0
1651694210000|2022-05-04 19:56:50|159.38|156.98|159.52|157.12|159.52|157.12|159.24|156.84|0
1651694220000|2022-05-04 19:57:00|159.38|156.98|158.11|155.71|159.38|156.98|157.97|155.57|0
1651694230000|2022-05-04 19:57:10|158.03|155.63|157.97|155.57|159.24|156.84|157.97|155.57|0
1651694240000|2022-05-04 19:57:20|158.11|155.71|157.97|155.57|158.11|155.71|157.4|155|0
1651694250000|2022-05-04 19:57:30|157.69|155.29|157.97|155.57|157.97|155.57|157.54|155.14|0
1651694260000|2022-05-04 19:57:40|158.39|155.99|157.83|155.43|158.39|155.99|157.83|155.43|0
1651694270000|2022-05-04 19:57:50|157.97|155.57|158.39|155.99|158.39|155.99|157.97|155.57|0
1651694280000|2022-05-04 19:58:00|157.68|155.28|157.97|155.57|157.97|155.57|157.4|155|0
1651694290000|2022-05-04 19:58:10|158.53|156.13|158.95|156.55|159.09|156.69|158.53|156.13|0
1651694300000|2022-05-04 19:58:20|158.67|156.27|159.38|156.98|159.38|156.98|158.67|156.27|0
1651694310000|2022-05-04 19:58:30|159.66|157.26|159.66|157.26|159.94|157.54|159.66|157.26|0
1651694320000|2022-05-04 19:58:40|159.38|156.98|160.08|157.68|160.08|157.68|159.38|156.98|0
1651694330000|2022-05-04 19:58:50|159.87|157.47|160.94|158.54|160.94|158.54|159.8|157.4|0
1651694340000|2022-05-04 19:59:00|161.22|158.82|160.37|157.97|161.22|158.82|159.94|157.54|0
1651694350000|2022-05-04 19:59:10|160.22|157.82|159.66|157.26|160.22|157.82|159.66|157.26|0
1651694360000|2022-05-04 19:59:20|159.23|156.83|160.79|158.39|160.79|158.39|159.23|156.83|0
1651694370000|2022-05-04 19:59:30|161.08|158.68|161.5|159.1|161.65|159.25|161.08|158.68|0
1651694380000|2022-05-04 19:59:40|161.65|159.25|160.51|158.11|161.79|159.39|160.51|158.11|0
1651694390000|2022-05-04 19:59:50|160.72|158.32|159.94|157.54|160.72|158.32|159.94|157.54|0
1651694400000|2022-05-04 20:00:00|161.22|158.82|159.8|157.4|161.22|158.82|159.37|156.97|0
1651694410000|2022-05-04 20:00:10|158.95|156.55|159.66|157.26|160.08|157.68|158.95|156.55|0
1651694420000|2022-05-04 20:00:20|160.37|157.97|160.08|157.68|160.37|157.97|159.94|157.54|0
1651694430000|2022-05-04 20:00:30|160.51|158.11|160.22|157.82|160.51|158.11|160.08|157.68|0
1651694440000|2022-05-04 20:00:40|159.58|157.18|159.51|157.11|159.58|157.18|159.37|156.97|0
1651694450000|2022-05-04 20:00:50|159.44|157.04|159.37|156.97|159.8|157.4|159.37|156.97|0
1651694460000|2022-05-04 20:01:00|159.66|157.26|160.22|157.82|160.22|157.82|159.66|157.26|0
1651694470000|2022-05-04 20:01:10|160.51|158.11|159.8|157.4|160.51|158.11|159.8|157.4|0
1651694480000|2022-05-04 20:01:20|159.72|157.32|159.66|157.26|159.8|157.4|159.66|157.26|0
1651694490000|2022-05-04 20:01:30|159.8|157.4|160.36|157.96|160.36|157.96|159.8|157.4|0
1651694500000|2022-05-04 20:01:40|160.22|157.82|159.66|157.26|160.22|157.82|159.66|157.26|0
1651694510000|2022-05-04 20:01:50|159.8|157.4|160.08|157.68|160.08|157.68|159.8|157.4|0
1651694520000|2022-05-04 20:02:00|160.22|157.82|160.08|157.68|160.36|157.96|160.08|157.68|0
1651694530000|2022-05-04 20:02:10|159.8|157.4|159.8|157.4|159.94|157.54|159.8|157.4|0
1651694540000|2022-05-04 20:02:20|160.22|157.82|159.65|157.25|160.22|157.82|159.65|157.25|0
1651694550000|2022-05-04 20:02:30|160.08|157.68|160.22|157.82|160.22|157.82|160.08|157.68|0
1651694560000|2022-05-04 20:02:40|160.01|157.61|159.65|157.25|160.01|157.61|159.51|157.11|0
1651694570000|2022-05-04 20:02:50|159.51|157.11|159.37|156.97|159.51|157.11|159.37|156.97|0
1651694580000|2022-05-04 20:03:00|159.51|157.11|159.37|156.97|159.51|157.11|159.37|156.97|0
1651694590000|2022-05-04 20:03:10|159.51|157.11|159.94|157.54|159.94|157.54|159.51|157.11|0
1651694600000|2022-05-04 20:03:20|159.51|157.11|159.94|157.54|159.94|157.54|159.51|157.11|0
1651694610000|2022-05-04 20:03:30|159.72|157.32|159.79|157.39|159.79|157.39|159.72|157.32|0
1651694620000|2022-05-04 20:03:40|159.72|157.32|159.65|157.25|159.79|157.39|159.65|157.25|0
1651694630000|2022-05-04 20:03:50|159.94|157.54|159.65|157.25|159.94|157.54|159.65|157.25|0
1651694640000|2022-05-04 20:04:00|159.79|157.39|159.79|157.39|159.94|157.54|159.79|157.39|0
1651694650000|2022-05-04 20:04:10|159.65|157.25|159.51|157.11|159.65|157.25|159.51|157.11|0
1651694660000|2022-05-04 20:04:20|159.79|157.39|159.65|157.25|159.79|157.39|159.65|157.25|0
1651694670000|2022-05-04 20:04:30|159.79|157.39|159.65|157.25|159.79|157.39|159.65|157.25|0
1651694680000|2022-05-04 20:04:40|159.51|157.11|159.51|157.11|159.51|157.11|159.37|156.97|0
1651694690000|2022-05-04 20:04:50|159.37|156.97|159.09|156.69|159.37|156.97|159.09|156.69|0
1651694700000|2022-05-04 20:05:00|158.8|156.4|159.23|156.83|159.23|156.83|158.8|156.4|0
1651694710000|2022-05-04 20:05:10|159.09|156.69|159.23|156.83|159.23|156.83|159.09|156.69|0
1651694720000|2022-05-04 20:05:20|159.09|156.69|159.79|157.39|159.79|157.39|159.09|156.69|0
1651694730000|2022-05-04 20:05:30|160.08|157.68|160.22|157.82|160.22|157.82|160.08|157.68|0
1651694740000|2022-05-04 20:05:40|160.36|157.96|159.93|157.53|160.36|157.96|159.93|157.53|0
1651694750000|2022-05-04 20:05:50|160.08|157.68|160.36|157.96|160.36|157.96|159.79|157.39|0
1651694760000|2022-05-04 20:06:00|160.5|158.1|160.36|157.96|160.5|158.1|160.36|157.96|0
1651694770000|2022-05-04 20:06:10|160.5|158.1|160.5|158.1|160.5|158.1|160.36|157.96|0
1651694780000|2022-05-04 20:06:20|160.36|157.96|160.22|157.82|160.36|157.96|160.22|157.82|0
1651694790000|2022-05-04 20:06:30|160.08|157.68|160.08|157.68|160.08|157.68|160.08|157.68|0
1651694800000|2022-05-04 20:06:40|160.07|157.67|160.22|157.82|160.22|157.82|160.07|157.67|0
1651694810000|2022-05-04 20:06:50|159.93|157.53|160.07|157.67|160.07|157.67|159.93|157.53|0
1651694820000|2022-05-04 20:07:00|160.22|157.82|160.36|157.96|160.36|157.96|160.22|157.82|0
1651694830000|2022-05-04 20:07:10|160.5|158.1|160.36|157.96|160.5|158.1|160.36|157.96|0
1651694840000|2022-05-04 20:07:20|160.5|158.1|160.36|157.96|160.5|158.1|160.36|157.96|0
1651694850000|2022-05-04 20:07:30|160.5|158.1|160.36|157.96|160.5|158.1|160.36|157.96|0
1651694860000|2022-05-04 20:07:40|160.5|158.1|160.36|157.96|160.5|158.1|160.36|157.96|0
1651694870000|2022-05-04 20:07:50|160.22|157.82|160.5|158.1|160.5|158.1|160.22|157.82|0
1651694880000|2022-05-04 20:08:00|160.36|157.96|160.22|157.82|160.5|158.1|160.22|157.82|0
1651694900000|2022-05-04 20:08:20|160.07|157.67|160.07|157.67|160.36|157.96|160.07|157.67|0
1651694910000|2022-05-04 20:08:30|160.21|157.81|160.36|157.96|160.36|157.96|160.21|157.81|0
1651694920000|2022-05-04 20:08:40|160.21|157.81|160.07|157.67|160.21|157.81|160.07|157.67|0
1651694930000|2022-05-04 20:08:50|160.21|157.81|159.93|157.53|160.21|157.81|159.93|157.53|0
1651694950000|2022-05-04 20:09:10|160.07|157.67|160.07|157.67|160.07|157.67|160.07|157.67|0
1651694960000|2022-05-04 20:09:20|159.93|157.53|159.93|157.53|159.93|157.53|159.93|157.53|0
1651694980000|2022-05-04 20:09:40|159.51|157.11|159.36|156.96|159.51|157.11|159.36|156.96|0
1651694990000|2022-05-04 20:09:50|159.22|156.82|159.22|156.82|159.22|156.82|159.22|156.82|0
1651695010000|2022-05-04 20:10:10|159.36|156.96|159.36|156.96|159.36|156.96|159.36|156.96|0
1651695020000|2022-05-04 20:10:20|159.5|157.1|159.79|157.39|159.79|157.39|159.5|157.1|0
1651695030000|2022-05-04 20:10:30|159.65|157.25|159.5|157.1|159.65|157.25|159.36|156.96|0
1651695040000|2022-05-04 20:10:40|159.36|156.96|159.22|156.82|159.36|156.96|159.22|156.82|0
1651695050000|2022-05-04 20:10:50|159.29|156.89|159.22|156.82|159.29|156.89|159.22|156.82|0
1651695080000|2022-05-04 20:11:20|159.29|156.89|159.5|157.1|159.5|157.1|159.29|156.89|0
1651695090000|2022-05-04 20:11:30|159.36|156.96|159.36|156.96|159.36|156.96|159.36|156.96|0
1651695100000|2022-05-04 20:11:40|159.43|157.03|159.22|156.82|159.43|157.03|159.22|156.82|0
1651695120000|2022-05-04 20:12:00|159.36|156.96|159.22|156.82|159.36|156.96|159.22|156.82|0
1651695140000|2022-05-04 20:12:20|159.08|156.68|159.15|156.75|159.15|156.75|159.08|156.68|0
1651695150000|2022-05-04 20:12:30|158.94|156.54|158.65|156.25|158.94|156.54|158.65|156.25|0
1651695160000|2022-05-04 20:12:40|158.94|156.54|158.94|156.54|158.94|156.54|158.8|156.4|0
1651695170000|2022-05-04 20:12:50|158.8|156.4|158.94|156.54|158.94|156.54|158.8|156.4|0
1651695180000|2022-05-04 20:13:00|158.8|156.4|158.8|156.4|158.8|156.4|158.8|156.4|0
1651695200000|2022-05-04 20:13:20|158.37|155.97|158.37|155.97|158.37|155.97|158.37|155.97|0
1651695210000|2022-05-04 20:13:30|158.23|155.83|158.3|155.9|158.37|155.97|158.23|155.83|0
1651695220000|2022-05-04 20:13:40|158.37|155.97|158.09|155.69|158.37|155.97|158.09|155.69|0
1651695230000|2022-05-04 20:13:50|157.95|155.55|157.95|155.55|158.09|155.69|157.95|155.55|0
1651695240000|2022-05-04 20:14:00|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1651695270000|2022-05-04 20:14:30|157.39|154.99|157.84|155.44|157.98|155.58|157.11|154.71|0
1651695280000|2022-05-04 20:14:40|157.98|155.58|157.84|155.44|157.98|155.58|157.84|155.44|0
1651695290000|2022-05-04 20:14:50|157.98|155.58|158.26|155.86|158.26|155.86|157.98|155.58|0
1651695310000|2022-05-04 20:15:10|157.9|155.1|157.9|155.1|157.9|155.1|157.76|154.96|0
1651695320000|2022-05-04 20:15:20|157.97|155.17|158.04|155.24|158.04|155.24|157.97|155.17|0
1651695330000|2022-05-04 20:15:30|158.18|155.38|158.18|155.38|158.18|155.38|158.18|155.38|0
1651695340000|2022-05-04 20:15:40|158.04|155.24|158.18|155.38|158.18|155.38|158.04|155.24|0
1651695350000|2022-05-04 20:15:50|158.04|155.24|157.97|155.17|158.04|155.24|157.97|155.17|0
1651695360000|2022-05-04 20:16:00|157.76|154.96|157.76|154.96|157.76|154.96|157.62|154.82|0
1651695370000|2022-05-04 20:16:10|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1651695380000|2022-05-04 20:16:20|158.04|155.24|158.32|155.52|158.32|155.52|158.04|155.24|0
1651695390000|2022-05-04 20:16:30|158.46|155.66|158.46|155.66|158.6|155.8|158.46|155.66|0
1651695400000|2022-05-04 20:16:40|158.32|155.52|158.04|155.24|158.32|155.52|158.04|155.24|0
1651695410000|2022-05-04 20:16:50|157.76|154.96|157.9|155.1|157.9|155.1|157.76|154.96|0
1651695420000|2022-05-04 20:17:00|157.97|155.17|157.9|155.1|157.97|155.17|157.76|154.96|0
1651695430000|2022-05-04 20:17:10|157.76|154.96|157.69|154.89|157.76|154.96|157.69|154.89|0
1651695440000|2022-05-04 20:17:20|157.62|154.82|157.62|154.82|157.62|154.82|157.48|154.68|0
1651695450000|2022-05-04 20:17:30|157.69|154.89|157.62|154.82|157.76|154.96|157.62|154.82|0
1651695460000|2022-05-04 20:17:40|157.76|154.96|157.62|154.82|157.76|154.96|157.62|154.82|0
1651695470000|2022-05-04 20:17:50|157.48|154.68|157.9|155.1|157.9|155.1|157.48|154.68|0
1651695480000|2022-05-04 20:18:00|158.04|155.24|158.04|155.24|158.04|155.24|157.97|155.17|0
1651695490000|2022-05-04 20:18:10|157.76|154.96|157.76|154.96|157.9|155.1|157.69|154.89|0
1651695500000|2022-05-04 20:18:20|157.9|155.1|158.04|155.24|158.04|155.24|157.83|155.03|0
1651695510000|2022-05-04 20:18:30|157.9|155.1|157.76|154.96|157.9|155.1|157.76|154.96|0
1651695520000|2022-05-04 20:18:40|157.62|154.82|157.9|155.1|157.9|155.1|157.62|154.82|0
1651695530000|2022-05-04 20:18:50|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1651695540000|2022-05-04 20:19:00|157.9|155.1|157.62|154.82|157.9|155.1|157.62|154.82|0
1651695550000|2022-05-04 20:19:10|157.76|154.96|157.76|154.96|157.76|154.96|157.69|154.89|0
1651695560000|2022-05-04 20:19:20|157.62|154.82|157.76|154.96|157.76|154.96|157.62|154.82|0
1651695570000|2022-05-04 20:19:30|157.69|154.89|157.62|154.82|157.69|154.89|157.62|154.82|0
1651695580000|2022-05-04 20:19:40|157.76|154.96|157.82|155.02|157.82|155.02|157.62|154.82|0
1651695590000|2022-05-04 20:19:50|157.9|155.1|157.76|154.96|157.9|155.1|157.76|154.96|0
1651695600000|2022-05-04 20:20:00|157.9|155.1|158.24|155.44|158.24|155.44|157.9|155.1|0
1651695610000|2022-05-04 20:20:10|158.32|155.52|158.74|155.94|158.74|155.94|158.32|155.52|0
1651695620000|2022-05-04 20:20:20|158.67|155.87|158.46|155.66|158.67|155.87|158.46|155.66|0
1651695630000|2022-05-04 20:20:30|158.6|155.8|158.67|155.87|158.74|155.94|158.6|155.8|0
1651695640000|2022-05-04 20:20:40|158.74|155.94|158.81|156.01|158.88|156.08|158.74|155.94|0
1651695650000|2022-05-04 20:20:50|158.88|156.08|158.6|155.8|158.88|156.08|158.6|155.8|0
1651695670000|2022-05-04 20:21:10|158.46|155.66|158.32|155.52|158.46|155.66|158.32|155.52|0
1651695680000|2022-05-04 20:21:20|158.46|155.66|158.46|155.66|158.46|155.66|158.46|155.66|0
1651695690000|2022-05-04 20:21:30|158.74|155.94|158.88|156.08|158.88|156.08|158.74|155.94|0
1651695700000|2022-05-04 20:21:40|159.02|156.22|158.8|156|159.02|156.22|158.8|156|0
1651695710000|2022-05-04 20:21:50|158.74|155.94|158.6|155.8|158.74|155.94|158.6|155.8|0
1651695720000|2022-05-04 20:22:00|158.74|155.94|158.46|155.66|158.74|155.94|158.46|155.66|0
1651695730000|2022-05-04 20:22:10|158.6|155.8|158.52|155.72|158.6|155.8|158.52|155.72|0
1651695740000|2022-05-04 20:22:20|158.6|155.8|158.46|155.66|158.6|155.8|158.46|155.66|0
1651695770000|2022-05-04 20:22:50|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651695780000|2022-05-04 20:23:00|158.24|155.44|158.03|155.23|158.24|155.44|158.03|155.23|0
1651695810000|2022-05-04 20:23:30|157.89|155.09|158.03|155.23|158.03|155.23|157.89|155.09|0
1651695820000|2022-05-04 20:23:40|157.89|155.09|158.17|155.37|158.17|155.37|157.89|155.09|0
1651695830000|2022-05-04 20:23:50|158.31|155.51|158.17|155.37|158.31|155.51|158.17|155.37|0
1651695840000|2022-05-04 20:24:00|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1651695850000|2022-05-04 20:24:10|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651695860000|2022-05-04 20:24:20|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1651695870000|2022-05-04 20:24:30|158.03|155.23|157.89|155.09|158.03|155.23|157.89|155.09|0
1651695880000|2022-05-04 20:24:40|157.82|155.02|157.89|155.09|157.89|155.09|157.75|154.95|0
1651695890000|2022-05-04 20:24:50|157.82|155.02|157.75|154.95|157.89|155.09|157.75|154.95|0
1651695900000|2022-05-04 20:25:00|157.89|155.09|157.75|154.95|157.89|155.09|157.75|154.95|0
1651695910000|2022-05-04 20:25:10|158.03|155.23|158.1|155.3|158.1|155.3|158.03|155.23|0
1651695920000|2022-05-04 20:25:20|158.45|155.65|158.59|155.79|158.59|155.79|158.31|155.51|0
1651695930000|2022-05-04 20:25:30|158.31|155.51|158.17|155.37|158.31|155.51|158.17|155.37|0
1651695940000|2022-05-04 20:25:40|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651695950000|2022-05-04 20:25:50|158.17|155.37|158.17|155.37|158.31|155.51|158.17|155.37|0
1651695970000|2022-05-04 20:26:10|158.24|155.44|158.31|155.51|158.31|155.51|158.24|155.44|0
1651695980000|2022-05-04 20:26:20|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651695990000|2022-05-04 20:26:30|158.31|155.51|158.45|155.65|158.45|155.65|158.17|155.37|0
1651696000000|2022-05-04 20:26:40|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651696010000|2022-05-04 20:26:50|158.45|155.65|158.31|155.51|158.45|155.65|158.31|155.51|0
1651696020000|2022-05-04 20:27:00|158.45|155.65|158.38|155.58|158.45|155.65|158.38|155.58|0
1651696030000|2022-05-04 20:27:10|158.45|155.65|158.59|155.79|158.59|155.79|158.45|155.65|0
1651696040000|2022-05-04 20:27:20|158.73|155.93|158.45|155.65|158.73|155.93|158.45|155.65|0
1651696050000|2022-05-04 20:27:30|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651696060000|2022-05-04 20:27:40|158.24|155.44|158.17|155.37|158.31|155.51|158.17|155.37|0
1651696070000|2022-05-04 20:27:50|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1651696080000|2022-05-04 20:28:00|157.89|155.09|158.03|155.23|158.03|155.23|157.89|155.09|0
1651696100000|2022-05-04 20:28:20|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1651696110000|2022-05-04 20:28:30|157.75|154.95|158.03|155.23|158.03|155.23|157.75|154.95|0
1651696120000|2022-05-04 20:28:40|157.89|155.09|157.75|154.95|157.89|155.09|157.75|154.95|0
1651696130000|2022-05-04 20:28:50|157.89|155.09|157.61|154.81|157.89|155.09|157.61|154.81|0
1651696140000|2022-05-04 20:29:00|157.54|154.74|157.47|154.67|157.54|154.74|157.47|154.67|0
1651696170000|2022-05-04 20:29:30|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1651696180000|2022-05-04 20:29:40|157.53|154.73|157.47|154.67|157.61|154.81|157.47|154.67|0
1651696240000|2022-05-04 20:30:40|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1651696250000|2022-05-04 20:30:50|157.19|154.39|157.05|154.25|157.19|154.39|157.05|154.25|0
1651696260000|2022-05-04 20:31:00|157.19|154.39|157.47|154.67|157.47|154.67|157.19|154.39|0
1651696270000|2022-05-04 20:31:10|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1651696280000|2022-05-04 20:31:20|157.47|154.67|157.33|154.53|157.47|154.67|157.33|154.53|0
1651696290000|2022-05-04 20:31:30|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651696300000|2022-05-04 20:31:40|157.39|154.59|157.33|154.53|157.39|154.59|157.33|154.53|0
1651696310000|2022-05-04 20:31:50|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651696320000|2022-05-04 20:32:00|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1651696330000|2022-05-04 20:32:10|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651696360000|2022-05-04 20:32:40|157.04|154.24|157.32|154.52|157.32|154.52|157.04|154.24|0
1651696370000|2022-05-04 20:32:50|157.04|154.24|157.18|154.38|157.18|154.38|157.04|154.24|0
1651696380000|2022-05-04 20:33:00|157.04|154.24|157.18|154.38|157.18|154.38|157.04|154.24|0
1651696390000|2022-05-04 20:33:10|157.32|154.52|157.18|154.38|157.32|154.52|157.18|154.38|0
1651696400000|2022-05-04 20:33:20|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651696440000|2022-05-04 20:34:00|157.11|154.31|157.04|154.24|157.11|154.31|157.04|154.24|0
1651696450000|2022-05-04 20:34:10|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651696470000|2022-05-04 20:34:30|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651696490000|2022-05-04 20:34:50|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1651696500000|2022-05-04 20:35:00|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651696510000|2022-05-04 20:35:10|156.62|153.82|156.48|153.68|156.62|153.82|156.48|153.68|0
1651696520000|2022-05-04 20:35:20|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1651696530000|2022-05-04 20:35:30|156.41|153.61|156.34|153.54|156.41|153.61|156.34|153.54|0
1651696540000|2022-05-04 20:35:40|156.21|153.41|156.34|153.54|156.34|153.54|156.21|153.41|0
1651696550000|2022-05-04 20:35:50|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1651696560000|2022-05-04 20:36:00|156.41|153.61|156.48|153.68|156.48|153.68|156.41|153.61|0
1651696570000|2022-05-04 20:36:10|156.62|153.82|156.62|153.82|156.62|153.82|156.55|153.75|0
1651696580000|2022-05-04 20:36:20|156.69|153.89|156.62|153.82|156.76|153.96|156.62|153.82|0
1651696590000|2022-05-04 20:36:30|156.69|153.89|156.62|153.82|156.69|153.89|156.62|153.82|0
1651696600000|2022-05-04 20:36:40|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651696610000|2022-05-04 20:36:50|156.69|153.89|156.76|153.96|156.76|153.96|156.69|153.89|0
1651696620000|2022-05-04 20:37:00|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1651696630000|2022-05-04 20:37:10|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1651696640000|2022-05-04 20:37:20|156.69|153.89|156.9|154.1|156.9|154.1|156.69|153.89|0
1651696650000|2022-05-04 20:37:30|156.76|153.96|156.76|153.96|156.9|154.1|156.76|153.96|0
1651696660000|2022-05-04 20:37:40|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651696670000|2022-05-04 20:37:50|156.76|153.96|156.83|154.03|156.83|154.03|156.76|153.96|0
1651696680000|2022-05-04 20:38:00|156.76|153.96|156.83|154.03|156.83|154.03|156.76|153.96|0
1651696690000|2022-05-04 20:38:10|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651696700000|2022-05-04 20:38:20|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651696710000|2022-05-04 20:38:30|156.9|154.1|157.11|154.31|157.11|154.31|156.9|154.1|0
1651696720000|2022-05-04 20:38:40|157.18|154.38|157.04|154.24|157.18|154.38|157.04|154.24|0
1651696730000|2022-05-04 20:38:50|156.97|154.17|157.04|154.24|157.04|154.24|156.97|154.17|0
1651696740000|2022-05-04 20:39:00|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651696750000|2022-05-04 20:39:10|156.97|154.17|157.04|154.24|157.04|154.24|156.97|154.17|0
1651696760000|2022-05-04 20:39:20|156.97|154.17|156.96|154.16|157.04|154.24|156.96|154.16|0
1651696770000|2022-05-04 20:39:30|157.04|154.24|157.04|154.24|157.04|154.24|156.96|154.16|0
1651696780000|2022-05-04 20:39:40|156.96|154.16|157.04|154.24|157.04|154.24|156.96|154.16|0
1651696790000|2022-05-04 20:39:50|157.1|154.3|157.04|154.24|157.1|154.3|157.04|154.24|0
1651696800000|2022-05-04 20:40:00|156.96|154.16|157.04|154.24|157.04|154.24|156.96|154.16|0
1651696810000|2022-05-04 20:40:10|156.96|154.16|156.82|154.02|156.96|154.16|156.76|153.96|0
1651696820000|2022-05-04 20:40:20|156.76|153.96|156.62|153.82|156.76|153.96|156.62|153.82|0
1651696830000|2022-05-04 20:40:30|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651696850000|2022-05-04 20:40:50|157.04|154.24|156.9|154.1|157.04|154.24|156.9|154.1|0
1651696860000|2022-05-04 20:41:00|157.04|154.24|157.04|154.24|157.04|154.24|156.9|154.1|0
1651696890000|2022-05-04 20:41:30|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651696900000|2022-05-04 20:41:40|156.96|154.16|157.04|154.24|157.04|154.24|156.96|154.16|0
1651696910000|2022-05-04 20:41:50|156.96|154.16|156.96|154.16|157.03|154.23|156.96|154.16|0
1651696920000|2022-05-04 20:42:00|157.03|154.23|156.96|154.16|157.03|154.23|156.96|154.16|0
1651696930000|2022-05-04 20:42:10|157.03|154.23|156.96|154.16|157.03|154.23|156.96|154.16|0
1651696940000|2022-05-04 20:42:20|156.89|154.09|156.82|154.02|156.89|154.09|156.82|154.02|0
1651696950000|2022-05-04 20:42:30|156.96|154.16|157.03|154.23|157.1|154.3|156.96|154.16|0
1651696970000|2022-05-04 20:42:50|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651696990000|2022-05-04 20:43:10|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651697000000|2022-05-04 20:43:20|157.1|154.3|157.17|154.37|157.17|154.37|157.03|154.23|0
1651697010000|2022-05-04 20:43:30|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651697020000|2022-05-04 20:43:40|157.17|154.37|157.03|154.23|157.17|154.37|157.03|154.23|0
1651697030000|2022-05-04 20:43:50|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651697040000|2022-05-04 20:44:00|157.1|154.3|157.03|154.23|157.1|154.3|157.03|154.23|0
1651697060000|2022-05-04 20:44:20|156.96|154.16|157.03|154.23|157.03|154.23|156.89|154.09|0
1651697070000|2022-05-04 20:44:30|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1651697090000|2022-05-04 20:44:50|156.89|154.09|157.03|154.23|157.03|154.23|156.89|154.09|0
1651697100000|2022-05-04 20:45:00|156.89|154.09|156.89|154.09|156.89|154.09|156.75|153.95|0
1651697110000|2022-05-04 20:45:10|157.03|154.23|157.1|154.3|157.1|154.3|157.03|154.23|0
1651697120000|2022-05-04 20:45:20|157.17|154.37|157.1|154.3|157.17|154.37|157.1|154.3|0
1651697130000|2022-05-04 20:45:30|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651697150000|2022-05-04 20:45:50|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651697160000|2022-05-04 20:46:00|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1651697170000|2022-05-04 20:46:10|156.89|154.09|157.03|154.23|157.03|154.23|156.89|154.09|0
1651697180000|2022-05-04 20:46:20|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651697190000|2022-05-04 20:46:30|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651697210000|2022-05-04 20:46:50|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651697240000|2022-05-04 20:47:20|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651697250000|2022-05-04 20:47:30|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651697260000|2022-05-04 20:47:40|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1651697270000|2022-05-04 20:47:50|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1651697280000|2022-05-04 20:48:00|156.47|153.67|156.61|153.81|156.61|153.81|156.47|153.67|0
1651697290000|2022-05-04 20:48:10|156.47|153.67|156.61|153.81|156.61|153.81|156.47|153.67|0
1651697300000|2022-05-04 20:48:20|156.47|153.67|156.47|153.67|156.61|153.81|156.47|153.67|0
1651697310000|2022-05-04 20:48:30|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1651697330000|2022-05-04 20:48:50|156.26|153.46|156.26|153.46|156.26|153.46|156.19|153.39|0
1651697340000|2022-05-04 20:49:00|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1651697390000|2022-05-04 20:49:50|156.47|153.67|156.33|153.53|156.47|153.67|156.33|153.53|0
1651697400000|2022-05-04 20:50:00|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651697420000|2022-05-04 20:50:20|156.61|153.81|156.75|153.95|156.75|153.95|156.61|153.81|0
1651697430000|2022-05-04 20:50:30|156.61|153.81|156.75|153.95|156.75|153.95|156.61|153.81|0
1651697440000|2022-05-04 20:50:40|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1651697490000|2022-05-04 20:51:30|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1651697510000|2022-05-04 20:51:50|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1651697520000|2022-05-04 20:52:00|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651697530000|2022-05-04 20:52:10|156.61|153.81|156.47|153.67|156.61|153.81|156.47|153.67|0
1651697550000|2022-05-04 20:52:30|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1651697580000|2022-05-04 20:53:00|156.25|153.45|156.33|153.53|156.33|153.53|156.25|153.45|0
1651697590000|2022-05-04 20:53:10|156.25|153.45|156.33|153.53|156.33|153.53|156.25|153.45|0
1651697610000|2022-05-04 20:53:30|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1651697630000|2022-05-04 20:53:50|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1651697640000|2022-05-04 20:54:00|156.67|153.87|156.74|153.94|156.74|153.94|156.67|153.87|0
1651697650000|2022-05-04 20:54:10|156.88|154.08|156.88|154.08|156.88|154.08|156.88|154.08|0
1651697660000|2022-05-04 20:54:20|157.02|154.22|157.02|154.22|157.02|154.22|157.02|154.22|0
1651697670000|2022-05-04 20:54:30|156.88|154.08|156.74|153.94|156.88|154.08|156.74|153.94|0
1651697680000|2022-05-04 20:54:40|156.67|153.87|156.74|153.94|156.74|153.94|156.67|153.87|0
1651697690000|2022-05-04 20:54:50|156.6|153.8|156.6|153.8|156.6|153.8|156.46|153.66|0
1651697700000|2022-05-04 20:55:00|156.46|153.66|156.46|153.66|156.53|153.73|156.46|153.66|0
1651697720000|2022-05-04 20:55:20|156.6|153.8|156.74|153.94|156.74|153.94|156.6|153.8|0
1651697730000|2022-05-04 20:55:30|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1651697740000|2022-05-04 20:55:40|156.74|153.94|156.46|153.66|156.74|153.94|156.46|153.66|0
1651697760000|2022-05-04 20:56:00|156.18|153.38|156.18|153.38|156.18|153.38|156.18|153.38|0
1651697790000|2022-05-04 20:56:30|156.32|153.52|156.32|153.52|156.46|153.66|156.32|153.52|0
1651697800000|2022-05-04 20:56:40|156.46|153.66|156.6|153.8|156.6|153.8|156.46|153.66|0
1651697810000|2022-05-04 20:56:50|156.39|153.59|156.32|153.52|156.39|153.59|156.32|153.52|0
1651697830000|2022-05-04 20:57:10|156.25|153.45|156.25|153.45|156.25|153.45|156.18|153.38|0
1651697840000|2022-05-04 20:57:20|156.18|153.38|156.32|153.52|156.32|153.52|156.18|153.38|0
1651697850000|2022-05-04 20:57:30|156.39|153.59|156.39|153.59|156.39|153.59|156.39|153.59|0
1651697860000|2022-05-04 20:57:40|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1651697870000|2022-05-04 20:57:50|156.18|153.38|156.18|153.38|156.18|153.38|156.18|153.38|0
1651697880000|2022-05-04 20:58:00|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1651697890000|2022-05-04 20:58:10|156.18|153.38|156.32|153.52|156.32|153.52|156.18|153.38|0
1651697900000|2022-05-04 20:58:20|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651697910000|2022-05-04 20:58:30|156.46|153.66|156.32|153.52|156.46|153.66|156.32|153.52|0
1651697930000|2022-05-04 20:58:50|156.18|153.38|156.32|153.52|156.32|153.52|156.18|153.38|0
1651697940000|2022-05-04 20:59:00|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1651697960000|2022-05-04 20:59:20|156.74|153.94|156.6|153.8|156.74|153.94|156.6|153.8|0
1651697990000|2022-05-04 20:59:50|156.52|153.72|156.39|153.59|156.52|153.72|156.39|153.59|0
1651698000000|2022-05-04 21:00:00|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1651698010000|2022-05-04 21:00:10|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651698030000|2022-05-04 21:00:30|156.51|153.71|156.51|153.71|156.51|153.71|156.51|153.71|0
1651698050000|2022-05-04 21:00:50|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651698080000|2022-05-04 21:01:20|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1651698100000|2022-05-04 21:01:40|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1651698110000|2022-05-04 21:01:50|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1651698140000|2022-05-04 21:02:20|156.8|154|156.79|153.99|156.8|154|156.79|153.99|0
1651698150000|2022-05-04 21:02:30|156.86|154.06|156.92|154.12|156.92|154.12|156.86|154.06|0
1651698160000|2022-05-04 21:02:40|156.86|154.06|156.86|154.06|156.86|154.06|156.86|154.06|0
1651698180000|2022-05-04 21:03:00|156.83|154.03|156.89|154.09|156.89|154.09|156.83|154.03|0
1651698190000|2022-05-04 21:03:10|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1651698200000|2022-05-04 21:03:20|156.83|154.03|156.79|153.99|156.83|154.03|156.79|153.99|0
1651698210000|2022-05-04 21:03:30|156.92|154.12|156.89|154.09|156.92|154.12|156.89|154.09|0
1651698220000|2022-05-04 21:03:40|156.83|154.03|156.79|153.99|156.96|154.16|156.79|153.99|0
1651698230000|2022-05-04 21:03:50|156.92|154.12|156.83|154.03|156.92|154.12|156.77|153.97|0
1651698240000|2022-05-04 21:04:00|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1651698250000|2022-05-04 21:04:10|156.93|154.13|157.34|154.54|157.34|154.54|156.93|154.13|0
1651698260000|2022-05-04 21:04:20|157.11|154.31|157.19|154.39|157.19|154.39|157.09|154.29|0
1651698270000|2022-05-04 21:04:30|157.3|154.5|157.19|154.39|157.3|154.5|157.19|154.39|0
1651698280000|2022-05-04 21:04:40|157.63|154.83|157.48|154.68|157.63|154.83|157.36|154.56|0
1651698290000|2022-05-04 21:04:50|157.4|154.6|157.42|154.62|157.44|154.64|157.4|154.6|0
1651698300000|2022-05-04 21:05:00|157.6|154.8|157.76|154.96|157.76|154.96|157.6|154.8|0
1651698320000|2022-05-04 21:05:20|157.7|154.9|157.44|154.64|157.7|154.9|157.44|154.64|0
1651698330000|2022-05-04 21:05:30|157.46|154.66|157.46|154.66|157.48|154.68|157.46|154.66|0
1651698340000|2022-05-04 21:05:40|157.58|154.78|157.6|154.8|157.6|154.8|157.58|154.78|0
1651698350000|2022-05-04 21:05:50|157.56|154.76|157.56|154.76|157.56|154.76|157.56|154.76|0
1651698370000|2022-05-04 21:06:10|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1651698380000|2022-05-04 21:06:20|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1651698390000|2022-05-04 21:06:30|157.66|154.86|157.66|154.86|157.66|154.86|157.56|154.76|0
1651698400000|2022-05-04 21:06:40|157.64|154.84|157.66|154.86|157.66|154.86|157.64|154.84|0
1651698420000|2022-05-04 21:07:00|157.85|155.05|157.87|155.07|157.87|155.07|157.85|155.05|0
1651698430000|2022-05-04 21:07:10|157.89|155.09|157.99|155.19|157.99|155.19|157.89|155.09|0
1651698460000|2022-05-04 21:07:40|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1651698470000|2022-05-04 21:07:50|158.05|155.25|157.97|155.17|158.05|155.25|157.97|155.17|0
1651698490000|2022-05-04 21:08:10|157.76|154.96|157.74|154.94|157.76|154.96|157.74|154.94|0
1651698510000|2022-05-04 21:08:30|157.7|154.9|157.76|154.96|157.76|154.96|157.7|154.9|0
1651698570000|2022-05-04 21:09:30|157.66|154.86|157.66|154.86|157.66|154.86|157.66|154.86|0
1651698580000|2022-05-04 21:09:40|157.62|154.82|157.62|154.82|157.62|154.82|157.62|154.82|0
1651698620000|2022-05-04 21:10:20|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1651698640000|2022-05-04 21:10:40|157.68|154.88|157.68|154.88|157.68|154.88|157.68|154.88|0
1651698650000|2022-05-04 21:10:50|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1651698660000|2022-05-04 21:11:00|157.78|154.98|157.8|155|157.8|155|157.78|154.98|0
1651698670000|2022-05-04 21:11:10|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1651698690000|2022-05-04 21:11:30|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1651698710000|2022-05-04 21:11:50|157.9|155.1|157.93|155.13|157.93|155.13|157.84|155.04|0
1651698720000|2022-05-04 21:12:00|157.88|155.08|157.82|155.02|157.88|155.08|157.82|155.02|0
1651698730000|2022-05-04 21:12:10|157.93|155.13|157.88|155.08|157.93|155.13|157.88|155.08|0
1651698740000|2022-05-04 21:12:20|157.84|155.04|157.84|155.04|157.84|155.04|157.84|155.04|0
1651698790000|2022-05-04 21:13:10|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1651698840000|2022-05-04 21:14:00|157.88|155.08|157.94|155.14|157.94|155.14|157.88|155.08|0
1651698850000|2022-05-04 21:14:10|157.92|155.12|157.88|155.08|157.92|155.12|157.88|155.08|0
1651698870000|2022-05-04 21:14:30|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1651698910000|2022-05-04 21:15:10|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1651698920000|2022-05-04 21:15:20|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1651698960000|2022-05-04 21:16:00|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1651699000000|2022-05-04 21:16:40|158|155.2|158.06|155.26|158.06|155.26|158|155.2|0
1651699010000|2022-05-04 21:16:50|158.16|155.36|158.18|155.38|158.18|155.38|158.16|155.36|0
1651699030000|2022-05-04 21:17:10|158.21|155.41|158.18|155.38|158.21|155.41|158.18|155.38|0
1651699040000|2022-05-04 21:17:20|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651699050000|2022-05-04 21:17:30|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1651699060000|2022-05-04 21:17:40|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651699070000|2022-05-04 21:17:50|158.18|155.38|158.18|155.38|158.18|155.38|158.18|155.38|0
1651699080000|2022-05-04 21:18:00|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1651699090000|2022-05-04 21:18:10|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1651699120000|2022-05-04 21:18:40|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651699130000|2022-05-04 21:18:50|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1651699140000|2022-05-04 21:19:00|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651699150000|2022-05-04 21:19:10|158.22|155.42|158.22|155.42|158.22|155.42|158.22|155.42|0
1651699160000|2022-05-04 21:19:20|158.2|155.4|158.18|155.38|158.2|155.4|158.18|155.38|0
1651699170000|2022-05-04 21:19:30|158.27|155.47|158.26|155.46|158.27|155.47|158.26|155.46|0
1651699180000|2022-05-04 21:19:40|158.24|155.44|158.28|155.48|158.28|155.48|158.24|155.44|0
1651699190000|2022-05-04 21:19:50|158.24|155.44|158.24|155.44|158.24|155.44|158.24|155.44|0
1651699200000|2022-05-04 21:20:00|158.33|155.53|158.3|155.5|158.33|155.53|158.3|155.5|0
1651699210000|2022-05-04 21:20:10|158.22|155.42|158.3|155.5|158.3|155.5|158.22|155.42|0
1651699220000|2022-05-04 21:20:20|158.33|155.53|158.18|155.38|158.33|155.53|158.18|155.38|0
1651699230000|2022-05-04 21:20:30|158.12|155.32|158.18|155.38|158.18|155.38|158.12|155.32|0
1651699250000|2022-05-04 21:20:50|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1651699270000|2022-05-04 21:21:10|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1651699300000|2022-05-04 21:21:40|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1651699310000|2022-05-04 21:21:50|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1651699320000|2022-05-04 21:22:00|158.16|155.36|158.12|155.32|158.16|155.36|158.12|155.32|0
1651699330000|2022-05-04 21:22:10|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651699360000|2022-05-04 21:22:40|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1651699370000|2022-05-04 21:22:50|158.14|155.34|158.15|155.35|158.15|155.35|158.14|155.34|0
1651699380000|2022-05-04 21:23:00|158.24|155.44|158.15|155.35|158.24|155.44|158.15|155.35|0
1651699390000|2022-05-04 21:23:10|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1651699400000|2022-05-04 21:23:20|158.09|155.29|158.09|155.29|158.15|155.35|158.09|155.29|0
1651699410000|2022-05-04 21:23:30|158.08|155.28|157.99|155.19|158.14|155.34|157.99|155.19|0
1651699430000|2022-05-04 21:23:50|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1651699460000|2022-05-04 21:24:20|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1651699500000|2022-05-04 21:25:00|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1651699510000|2022-05-04 21:25:10|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1651699520000|2022-05-04 21:25:20|158.2|155.4|158.14|155.34|158.2|155.4|158.03|155.23|0
1651699540000|2022-05-04 21:25:40|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651699550000|2022-05-04 21:25:50|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1651699560000|2022-05-04 21:26:00|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1651699570000|2022-05-04 21:26:10|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1651699580000|2022-05-04 21:26:20|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1651699590000|2022-05-04 21:26:30|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1651699600000|2022-05-04 21:26:40|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651699610000|2022-05-04 21:26:50|158.11|155.31|158.11|155.31|158.11|155.31|158.11|155.31|0
1651699650000|2022-05-04 21:27:30|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1651699680000|2022-05-04 21:28:00|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651699710000|2022-05-04 21:28:30|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1651699720000|2022-05-04 21:28:40|158.23|155.43|158.23|155.43|158.23|155.43|158.23|155.43|0
1651699730000|2022-05-04 21:28:50|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651699740000|2022-05-04 21:29:00|158.27|155.47|158.27|155.47|158.29|155.49|158.23|155.43|0
1651699760000|2022-05-04 21:29:20|158.32|155.52|158.32|155.52|158.32|155.52|158.32|155.52|0
1651699770000|2022-05-04 21:29:30|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651699780000|2022-05-04 21:29:40|158.32|155.52|158.32|155.52|158.32|155.52|158.32|155.52|0
1651699810000|2022-05-04 21:30:10|158.39|155.59|158.39|155.59|158.39|155.59|158.39|155.59|0
1651699820000|2022-05-04 21:30:20|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1651699860000|2022-05-04 21:31:00|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1651699880000|2022-05-04 21:31:20|158.43|155.63|158.47|155.67|158.47|155.67|158.43|155.63|0
1651699890000|2022-05-04 21:31:30|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651699930000|2022-05-04 21:32:10|158.57|155.77|158.57|155.77|158.57|155.77|158.57|155.77|0
1651699940000|2022-05-04 21:32:20|158.59|155.79|158.57|155.77|158.59|155.79|158.57|155.77|0
1651699990000|2022-05-04 21:33:10|158.55|155.75|158.57|155.77|158.57|155.77|158.55|155.75|0
1651700060000|2022-05-04 21:34:20|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1651700080000|2022-05-04 21:34:40|158.57|155.77|158.57|155.77|158.57|155.77|158.57|155.77|0
1651700090000|2022-05-04 21:34:50|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651700110000|2022-05-04 21:35:10|158.44|155.64|158.44|155.64|158.44|155.64|158.44|155.64|0
1651700130000|2022-05-04 21:35:30|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1651700140000|2022-05-04 21:35:40|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1651700160000|2022-05-04 21:36:00|158.44|155.64|158.44|155.64|158.44|155.64|158.44|155.64|0
1651700520000|2022-05-04 21:42:00|158.4|155.6|158.4|155.6|158.4|155.6|158.4|155.6|0
1651700530000|2022-05-04 21:42:10|158.24|155.44|158.24|155.44|158.24|155.44|158.24|155.44|0
1651700550000|2022-05-04 21:42:30|158.2|155.4|158.2|155.4|158.2|155.4|158.2|155.4|0
1651700570000|2022-05-04 21:42:50|158.24|155.44|158.28|155.48|158.28|155.48|158.24|155.44|0
1651700590000|2022-05-04 21:43:10|158.24|155.44|158.05|155.25|158.24|155.44|158.05|155.25|0
1651700600000|2022-05-04 21:43:20|158.24|155.44|158.18|155.38|158.28|155.48|158.18|155.38|0
1651700610000|2022-05-04 21:43:30|158.07|155.27|158.13|155.33|158.13|155.33|158.07|155.27|0
1651700620000|2022-05-04 21:43:40|158.07|155.27|158.13|155.33|158.13|155.33|158.07|155.27|0
1651700630000|2022-05-04 21:43:50|158.19|155.39|158.09|155.29|158.19|155.39|158.09|155.29|0
1651700650000|2022-05-04 21:44:10|158.11|155.31|158.05|155.25|158.11|155.31|158.05|155.25|0
1651700660000|2022-05-04 21:44:20|157.97|155.17|157.99|155.19|157.99|155.19|157.97|155.17|0
1651700680000|2022-05-04 21:44:40|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1651700700000|2022-05-04 21:45:00|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651700710000|2022-05-04 21:45:10|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1651700720000|2022-05-04 21:45:20|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1651700780000|2022-05-04 21:46:20|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1651700790000|2022-05-04 21:46:30|158.03|155.23|158.09|155.29|158.09|155.29|158.03|155.23|0
1651700800000|2022-05-04 21:46:40|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651700830000|2022-05-04 21:47:10|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651700840000|2022-05-04 21:47:20|158.25|155.45|158.3|155.5|158.3|155.5|158.25|155.45|0
1651700850000|2022-05-04 21:47:30|158.25|155.45|158.25|155.45|158.25|155.45|158.25|155.45|0
1651700870000|2022-05-04 21:47:50|158.3|155.5|158.3|155.5|158.3|155.5|158.3|155.5|0
1651700880000|2022-05-04 21:48:00|158.25|155.45|158.3|155.5|158.3|155.5|158.25|155.45|0
1651700920000|2022-05-04 21:48:40|158.17|155.37|158.19|155.39|158.19|155.39|158.17|155.37|0
1651700940000|2022-05-04 21:49:00|158.25|155.45|158.25|155.45|158.25|155.45|158.25|155.45|0
1651700960000|2022-05-04 21:49:20|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651701020000|2022-05-04 21:50:20|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1651701030000|2022-05-04 21:50:30|158.27|155.47|158.27|155.47|158.27|155.47|158.27|155.47|0
1651701050000|2022-05-04 21:50:50|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1651701060000|2022-05-04 21:51:00|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651701070000|2022-05-04 21:51:10|158.21|155.41|158.12|155.32|158.21|155.41|158.12|155.32|0
1651701080000|2022-05-04 21:51:20|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1651701090000|2022-05-04 21:51:30|158.17|155.37|158.08|155.28|158.17|155.37|158.08|155.28|0
1651701340000|2022-05-04 21:55:40|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1651701350000|2022-05-04 21:55:50|158.1|155.3|158.08|155.28|158.1|155.3|158.08|155.28|0
1651701360000|2022-05-04 21:56:00|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1651701370000|2022-05-04 21:56:10|158.1|155.3|158.04|155.24|158.1|155.3|158.04|155.24|0
1651701390000|2022-05-04 21:56:30|158|155.2|158.02|155.22|158.02|155.22|158|155.2|0
1651701400000|2022-05-04 21:56:40|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651701420000|2022-05-04 21:57:00|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1651701440000|2022-05-04 21:57:20|157.95|155.15|157.94|155.14|157.95|155.15|157.94|155.14|0
1651701450000|2022-05-04 21:57:30|157.95|155.15|157.92|155.12|157.95|155.15|157.92|155.12|0
1651701460000|2022-05-04 21:57:40|157.95|155.15|157.89|155.09|157.95|155.15|157.89|155.09|0
1651701470000|2022-05-04 21:57:50|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1651701490000|2022-05-04 21:58:10|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1651701500000|2022-05-04 21:58:20|157.95|155.15|158.05|155.25|158.05|155.25|157.95|155.15|0
1651701520000|2022-05-04 21:58:40|158.04|155.24|158.04|155.24|158.04|155.24|158.04|155.24|0
1651701530000|2022-05-04 21:58:50|157.98|155.18|157.99|155.19|157.99|155.19|157.98|155.18|0
1651701540000|2022-05-04 21:59:00|157.98|155.18|157.98|155.18|157.98|155.18|157.98|155.18|0
1651701550000|2022-05-04 21:59:10|157.99|155.19|158.08|155.28|158.12|155.32|157.99|155.19|0
1651701590000|2022-05-04 21:59:50|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1651701600000|2022-05-04 22:00:00|158.56|155.76|158.84|156.04|159.12|156.32|158.56|155.76|0
1651701610000|2022-05-04 22:00:10|158.56|155.76|158|155.2|158.56|155.76|158|155.2|0
1651701620000|2022-05-04 22:00:20|158.07|155.27|157.65|154.85|158.07|155.27|157.65|154.85|0
1651701630000|2022-05-04 22:00:30|157.58|154.78|157.93|155.13|157.93|155.13|157.58|154.78|0
1651701640000|2022-05-04 22:00:40|158.07|155.27|157.86|155.06|158.07|155.27|157.86|155.06|0
1651701650000|2022-05-04 22:00:50|157.93|155.13|158.14|155.34|158.14|155.34|157.93|155.13|0
1651701660000|2022-05-04 22:01:00|158.07|155.27|157.93|155.13|158.07|155.27|157.93|155.13|0
1651701670000|2022-05-04 22:01:10|158.07|155.27|157.93|155.13|158.07|155.27|157.93|155.13|0
1651701680000|2022-05-04 22:01:20|158.07|155.27|158.14|155.34|158.21|155.41|158.07|155.27|0
1651701690000|2022-05-04 22:01:30|157.93|155.13|158.07|155.27|158.07|155.27|157.93|155.13|0
1651701700000|2022-05-04 22:01:40|157.93|155.13|158.21|155.41|158.21|155.41|157.93|155.13|0
1651701710000|2022-05-04 22:01:50|158.14|155.34|158.21|155.41|158.21|155.41|158.14|155.34|0
1651701720000|2022-05-04 22:02:00|158.07|155.27|158.13|155.33|158.21|155.41|158.07|155.27|0
1651701730000|2022-05-04 22:02:10|158.21|155.41|158.21|155.41|158.21|155.41|158.13|155.33|0
1651701740000|2022-05-04 22:02:20|158.13|155.33|158.07|155.27|158.21|155.41|158.07|155.27|0
1651701750000|2022-05-04 22:02:30|158.13|155.33|158.27|155.47|158.35|155.55|158.13|155.33|0
1651701760000|2022-05-04 22:02:40|158.13|155.33|158.49|155.69|158.49|155.69|158.13|155.33|0
1651701770000|2022-05-04 22:02:50|158.27|155.47|158.49|155.69|158.56|155.76|158.27|155.47|0
1651701780000|2022-05-04 22:03:00|158.35|155.55|158.41|155.61|158.55|155.75|158.35|155.55|0
1651701790000|2022-05-04 22:03:10|158.35|155.55|158.35|155.55|158.49|155.69|158.35|155.55|0
1651701800000|2022-05-04 22:03:20|158.55|155.75|158.63|155.83|158.63|155.83|158.55|155.75|0
1651701810000|2022-05-04 22:03:30|158.84|156.04|158.91|156.11|158.91|156.11|158.84|156.04|0
1651701820000|2022-05-04 22:03:40|158.35|155.55|158.35|155.55|158.35|155.55|158.35|155.55|0
1651701830000|2022-05-04 22:03:50|158.49|155.69|158.55|155.75|158.77|155.97|158.49|155.69|0
1651701840000|2022-05-04 22:04:00|158.77|155.97|158.91|156.11|158.91|156.11|158.77|155.97|0
1651701850000|2022-05-04 22:04:10|158.98|156.18|159.05|156.25|159.05|156.25|158.98|156.18|0
1651701860000|2022-05-04 22:04:20|159.19|156.39|159.05|156.25|159.19|156.39|158.98|156.18|0
1651701870000|2022-05-04 22:04:30|158.98|156.18|158.97|156.17|158.98|156.18|158.97|156.17|0
1651701880000|2022-05-04 22:04:40|159.05|156.25|159.05|156.25|159.05|156.25|158.97|156.17|0
1651701890000|2022-05-04 22:04:50|158.97|156.17|158.97|156.17|159.05|156.25|158.97|156.17|0
1651701900000|2022-05-04 22:05:00|159.19|156.39|159.12|156.32|159.19|156.39|159.12|156.32|0
1651701910000|2022-05-04 22:05:10|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1651701920000|2022-05-04 22:05:20|159.05|156.25|158.91|156.11|159.05|156.25|158.91|156.11|0
1651701930000|2022-05-04 22:05:30|158.77|155.97|158.69|155.89|158.77|155.97|158.69|155.89|0
1651701940000|2022-05-04 22:05:40|158.63|155.83|158.63|155.83|158.63|155.83|158.55|155.75|0
1651701950000|2022-05-04 22:05:50|158.62|155.82|158.62|155.82|158.62|155.82|158.48|155.68|0
1651701960000|2022-05-04 22:06:00|158.55|155.75|158.62|155.82|158.62|155.82|158.41|155.61|0
1651701970000|2022-05-04 22:06:10|158.55|155.75|158.55|155.75|158.62|155.82|158.55|155.75|0
1651701980000|2022-05-04 22:06:20|158.62|155.82|158.55|155.75|158.69|155.89|158.48|155.68|0
1651701990000|2022-05-04 22:06:30|158.62|155.82|158.76|155.96|158.76|155.96|158.62|155.82|0
1651702000000|2022-05-04 22:06:40|158.69|155.89|158.69|155.89|158.69|155.89|158.62|155.82|0
1651702010000|2022-05-04 22:06:50|158.62|155.82|158.69|155.89|158.69|155.89|158.62|155.82|0
1651702020000|2022-05-04 22:07:00|158.62|155.82|158.76|155.96|158.76|155.96|158.62|155.82|0
1651702030000|2022-05-04 22:07:10|158.69|155.89|158.76|155.96|158.76|155.96|158.69|155.89|0
1651702050000|2022-05-04 22:07:30|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651702060000|2022-05-04 22:07:40|158.62|155.82|158.76|155.96|158.76|155.96|158.62|155.82|0
1651702080000|2022-05-04 22:08:00|158.83|156.03|158.9|156.1|158.9|156.1|158.83|156.03|0
1651702090000|2022-05-04 22:08:10|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1651702100000|2022-05-04 22:08:20|158.76|155.96|158.48|155.68|158.76|155.96|158.48|155.68|0
1651702110000|2022-05-04 22:08:30|158.55|155.75|158.76|155.96|158.76|155.96|158.55|155.75|0
1651702150000|2022-05-04 22:09:10|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1651702160000|2022-05-04 22:09:20|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651702170000|2022-05-04 22:09:30|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1651702180000|2022-05-04 22:09:40|158.48|155.68|158.62|155.82|158.62|155.82|158.48|155.68|0
1651702190000|2022-05-04 22:09:50|158.76|155.96|158.9|156.1|158.9|156.1|158.76|155.96|0
1651702200000|2022-05-04 22:10:00|158.76|155.96|158.97|156.17|158.97|156.17|158.76|155.96|0
1651702210000|2022-05-04 22:10:10|159.04|156.24|158.9|156.1|159.04|156.24|158.9|156.1|0
1651702220000|2022-05-04 22:10:20|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1651702240000|2022-05-04 22:10:40|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651702250000|2022-05-04 22:10:50|158.9|156.1|158.9|156.1|159.04|156.24|158.9|156.1|0
1651702260000|2022-05-04 22:11:00|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651702280000|2022-05-04 22:11:20|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651702290000|2022-05-04 22:11:30|159.11|156.31|159.18|156.38|159.18|156.38|159.11|156.31|0
1651702300000|2022-05-04 22:11:40|159.11|156.31|159.04|156.24|159.11|156.31|159.04|156.24|0
1651702320000|2022-05-04 22:12:00|158.97|156.17|159.04|156.24|159.04|156.24|158.97|156.17|0
1651702370000|2022-05-04 22:12:50|159.11|156.31|159.18|156.38|159.18|156.38|159.11|156.31|0
1651702380000|2022-05-04 22:13:00|159.32|156.52|159.32|156.52|159.32|156.52|159.32|156.52|0
1651702390000|2022-05-04 22:13:10|159.39|156.59|159.6|156.8|159.6|156.8|159.39|156.59|0
1651702400000|2022-05-04 22:13:20|159.46|156.66|159.6|156.8|159.6|156.8|159.46|156.66|0
1651702420000|2022-05-04 22:13:40|159.53|156.73|159.6|156.8|159.6|156.8|159.53|156.73|0
1651702430000|2022-05-04 22:13:50|159.53|156.73|159.6|156.8|159.6|156.8|159.53|156.73|0
1651702440000|2022-05-04 22:14:00|159.67|156.87|159.67|156.87|159.67|156.87|159.67|156.87|0
1651702450000|2022-05-04 22:14:10|159.74|156.94|159.74|156.94|159.74|156.94|159.67|156.87|0
1651702460000|2022-05-04 22:14:20|159.67|156.87|159.74|156.94|159.74|156.94|159.67|156.87|0
1651702470000|2022-05-04 22:14:30|159.81|157.01|159.88|157.08|159.88|157.08|159.81|157.01|0
1651702480000|2022-05-04 22:14:40|159.95|157.15|160.31|157.51|160.31|157.51|159.95|157.15|0
1651702490000|2022-05-04 22:14:50|160.23|157.43|160.16|157.36|160.23|157.43|160.16|157.36|0
1651702500000|2022-05-04 22:15:00|160.02|157.22|160.23|157.43|160.23|157.43|159.95|157.15|0
1651702510000|2022-05-04 22:15:10|160.16|157.36|160.16|157.36|160.31|157.51|160.16|157.36|0
1651702520000|2022-05-04 22:15:20|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1651702530000|2022-05-04 22:15:30|160.09|157.29|160.16|157.36|160.16|157.36|160.09|157.29|0
1651702540000|2022-05-04 22:15:40|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1651702550000|2022-05-04 22:15:50|160.16|157.36|160.31|157.51|160.37|157.57|160.16|157.36|0
1651702560000|2022-05-04 22:16:00|160.45|157.65|160.59|157.79|160.59|157.79|160.45|157.65|0
1651702580000|2022-05-04 22:16:20|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651702590000|2022-05-04 22:16:30|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1651702610000|2022-05-04 22:16:50|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651702620000|2022-05-04 22:17:00|160.73|157.93|160.45|157.65|160.73|157.93|160.45|157.65|0
1651702630000|2022-05-04 22:17:10|160.59|157.79|160.51|157.71|160.59|157.79|160.51|157.71|0
1651702640000|2022-05-04 22:17:20|160.59|157.79|160.59|157.79|160.59|157.79|160.44|157.64|0
1651702660000|2022-05-04 22:17:40|160.44|157.64|160.59|157.79|160.59|157.79|160.44|157.64|0
1651702670000|2022-05-04 22:17:50|160.51|157.71|160.59|157.79|160.59|157.79|160.51|157.71|0
1651702680000|2022-05-04 22:18:00|160.51|157.71|160.59|157.79|160.59|157.79|160.44|157.64|0
1651702690000|2022-05-04 22:18:10|160.51|157.71|160.73|157.93|160.73|157.93|160.51|157.71|0
1651702700000|2022-05-04 22:18:20|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651702710000|2022-05-04 22:18:30|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1651702730000|2022-05-04 22:18:50|160.87|158.07|160.79|157.99|160.87|158.07|160.79|157.99|0
1651702740000|2022-05-04 22:19:00|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1651702760000|2022-05-04 22:19:20|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1651702770000|2022-05-04 22:19:30|161.15|158.35|161.01|158.21|161.15|158.35|161.01|158.21|0
1651702780000|2022-05-04 22:19:40|161.08|158.28|161.15|158.35|161.15|158.35|161.01|158.21|0
1651702790000|2022-05-04 22:19:50|161.08|158.28|161.15|158.35|161.15|158.35|161.08|158.28|0
1651702800000|2022-05-04 22:20:00|161.29|158.49|161.29|158.49|161.29|158.49|161.15|158.35|0
1651702810000|2022-05-04 22:20:10|161.22|158.42|161.29|158.49|161.29|158.49|161.22|158.42|0
1651702820000|2022-05-04 22:20:20|161.15|158.35|161.08|158.28|161.15|158.35|161.08|158.28|0
1651702830000|2022-05-04 22:20:30|161.15|158.35|161.36|158.56|161.36|158.56|161.15|158.35|0
1651702840000|2022-05-04 22:20:40|161.43|158.63|161.43|158.63|161.43|158.63|161.43|158.63|0
1651702850000|2022-05-04 22:20:50|161.5|158.7|161.57|158.77|161.57|158.77|161.5|158.7|0
1651702860000|2022-05-04 22:21:00|161.43|158.63|161.43|158.63|161.43|158.63|161.43|158.63|0
1651702870000|2022-05-04 22:21:10|161.5|158.7|161.43|158.63|161.57|158.77|161.43|158.63|0
1651702880000|2022-05-04 22:21:20|161.5|158.7|161.57|158.77|161.57|158.77|161.5|158.7|0
1651702900000|2022-05-04 22:21:40|161.64|158.84|161.86|159.06|161.86|159.06|161.64|158.84|0
1651702930000|2022-05-04 22:22:10|161.78|158.98|161.72|158.92|161.78|158.98|161.72|158.92|0
1651702940000|2022-05-04 22:22:20|161.86|159.06|161.86|159.06|161.86|159.06|161.78|158.98|0
1651702960000|2022-05-04 22:22:40|161.93|159.13|162|159.2|162|159.2|161.86|159.06|0
1651702980000|2022-05-04 22:23:00|162.14|159.34|161.86|159.06|162.14|159.34|161.86|159.06|0
1651703000000|2022-05-04 22:23:20|161.78|158.98|161.71|158.91|161.78|158.98|161.71|158.91|0
1651703010000|2022-05-04 22:23:30|161.57|158.77|161.71|158.91|161.71|158.91|161.57|158.77|0
1651703020000|2022-05-04 22:23:40|161.57|158.77|161.57|158.77|161.57|158.77|161.57|158.77|0
1651703030000|2022-05-04 22:23:50|161.71|158.91|161.64|158.84|161.71|158.91|161.64|158.84|0
1651703040000|2022-05-04 22:24:00|161.71|158.91|161.78|158.98|161.78|158.98|161.64|158.84|0
1651703050000|2022-05-04 22:24:10|161.86|159.06|161.86|159.06|161.86|159.06|161.78|158.98|0
1651703060000|2022-05-04 22:24:20|161.78|158.98|161.85|159.05|161.86|159.06|161.78|158.98|0
1651703070000|2022-05-04 22:24:30|161.78|158.98|161.64|158.84|161.78|158.98|161.64|158.84|0
1651703080000|2022-05-04 22:24:40|161.71|158.91|161.57|158.77|161.71|158.91|161.57|158.77|0
1651703090000|2022-05-04 22:24:50|161.43|158.63|161.35|158.55|161.43|158.63|161.35|158.55|0
1651703100000|2022-05-04 22:25:00|161.21|158.41|161.43|158.63|161.43|158.63|161.21|158.41|0
1651703120000|2022-05-04 22:25:20|161.35|158.55|161.29|158.49|161.35|158.55|161.29|158.49|0
1651703130000|2022-05-04 22:25:30|161.35|158.55|161.21|158.41|161.35|158.55|161.21|158.41|0
1651703140000|2022-05-04 22:25:40|161|158.2|161|158.2|161|158.2|160.93|158.13|0
1651703160000|2022-05-04 22:26:00|160.93|158.13|161|158.2|161|158.2|160.86|158.06|0
1651703170000|2022-05-04 22:26:10|161.14|158.34|161.14|158.34|161.21|158.41|161.14|158.34|0
1651703180000|2022-05-04 22:26:20|161.07|158.27|161|158.2|161.14|158.34|161|158.2|0
1651703190000|2022-05-04 22:26:30|160.93|158.13|160.72|157.92|160.93|158.13|160.64|157.84|0
1651703200000|2022-05-04 22:26:40|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1651703220000|2022-05-04 22:27:00|161|158.2|161|158.2|161|158.2|161|158.2|0
1651703230000|2022-05-04 22:27:10|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1651703250000|2022-05-04 22:27:30|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1651703260000|2022-05-04 22:27:40|161.43|158.63|161.28|158.48|161.43|158.63|161.28|158.48|0
1651703270000|2022-05-04 22:27:50|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1651703280000|2022-05-04 22:28:00|161|158.2|161|158.2|161|158.2|161|158.2|0
1651703310000|2022-05-04 22:28:30|161.07|158.27|161.07|158.27|161.07|158.27|161|158.2|0
1651703320000|2022-05-04 22:28:40|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1651703330000|2022-05-04 22:28:50|160.72|157.92|160.86|158.06|160.86|158.06|160.72|157.92|0
1651703380000|2022-05-04 22:29:40|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1651703390000|2022-05-04 22:29:50|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1651703400000|2022-05-04 22:30:00|161|158.2|160.92|158.12|161|158.2|160.92|158.12|0
1651703410000|2022-05-04 22:30:10|161|158.2|160.86|158.06|161|158.2|160.86|158.06|0
1651703420000|2022-05-04 22:30:20|160.57|157.77|160.43|157.63|160.57|157.77|160.43|157.63|0
1651703430000|2022-05-04 22:30:30|160.29|157.49|160.01|157.21|160.29|157.49|160.01|157.21|0
1651703440000|2022-05-04 22:30:40|159.87|157.07|160.22|157.42|160.22|157.42|159.87|157.07|0
1651703450000|2022-05-04 22:30:50|160.29|157.49|160.29|157.49|160.29|157.49|160.15|157.35|0
1651703460000|2022-05-04 22:31:00|160.15|157.35|160.15|157.35|160.15|157.35|160.01|157.21|0
1651703470000|2022-05-04 22:31:10|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1651703480000|2022-05-04 22:31:20|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1651703490000|2022-05-04 22:31:30|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1651703500000|2022-05-04 22:31:40|159.93|157.13|159.86|157.06|159.93|157.13|159.86|157.06|0
1651703510000|2022-05-04 22:31:50|160.01|157.21|160.15|157.35|160.15|157.35|160.01|157.21|0
1651703530000|2022-05-04 22:32:10|160.21|157.41|160|157.2|160.21|157.41|160|157.2|0
1651703560000|2022-05-04 22:32:40|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1651703570000|2022-05-04 22:32:50|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1651703590000|2022-05-04 22:33:10|159.86|157.06|159.86|157.06|159.86|157.06|159.79|156.99|0
1651703600000|2022-05-04 22:33:20|159.72|156.92|159.58|156.78|159.72|156.92|159.58|156.78|0
1651703610000|2022-05-04 22:33:30|159.72|156.92|159.44|156.64|159.72|156.92|159.44|156.64|0
1651703620000|2022-05-04 22:33:40|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1651703650000|2022-05-04 22:34:10|159.65|156.85|159.58|156.78|159.65|156.85|159.58|156.78|0
1651703660000|2022-05-04 22:34:20|159.3|156.5|159.44|156.64|159.44|156.64|159.3|156.5|0
1651703670000|2022-05-04 22:34:30|159.3|156.5|159.16|156.36|159.3|156.5|159.16|156.36|0
1651703680000|2022-05-04 22:34:40|159.3|156.5|159.02|156.22|159.3|156.5|159.02|156.22|0
1651703690000|2022-05-04 22:34:50|159.16|156.36|159.3|156.5|159.3|156.5|159.16|156.36|0
1651703700000|2022-05-04 22:35:00|159.16|156.36|159.16|156.36|159.16|156.36|159.02|156.22|0
1651703710000|2022-05-04 22:35:10|159.08|156.28|159.01|156.21|159.16|156.36|159.01|156.21|0
1651703720000|2022-05-04 22:35:20|158.87|156.07|158.87|156.07|158.87|156.07|158.59|155.79|0
1651703730000|2022-05-04 22:35:30|159.01|156.21|158.87|156.07|159.16|156.36|158.87|156.07|0
1651703740000|2022-05-04 22:35:40|158.8|156|158.45|155.65|158.8|156|158.45|155.65|0
1651703750000|2022-05-04 22:35:50|158.38|155.58|158.31|155.51|158.45|155.65|158.31|155.51|0
1651703760000|2022-05-04 22:36:00|158.24|155.44|158.31|155.51|158.31|155.51|158.17|155.37|0
1651703770000|2022-05-04 22:36:10|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1651703780000|2022-05-04 22:36:20|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651703790000|2022-05-04 22:36:30|158.45|155.65|158.45|155.65|158.45|155.65|158.31|155.51|0
1651703810000|2022-05-04 22:36:50|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651703820000|2022-05-04 22:37:00|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1651703830000|2022-05-04 22:37:10|158.31|155.51|158.45|155.65|158.45|155.65|158.31|155.51|0
1651703840000|2022-05-04 22:37:20|158.31|155.51|158.45|155.65|158.45|155.65|158.31|155.51|0
1651703850000|2022-05-04 22:37:30|158.24|155.44|158.17|155.37|158.31|155.51|158.17|155.37|0
1651703890000|2022-05-04 22:38:10|158.31|155.51|158.17|155.37|158.31|155.51|158.17|155.37|0
1651703900000|2022-05-04 22:38:20|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1651703910000|2022-05-04 22:38:30|158.17|155.37|158.24|155.44|158.31|155.51|158.17|155.37|0
1651703920000|2022-05-04 22:38:40|158.17|155.37|157.75|154.95|158.17|155.37|157.61|154.81|0
1651703930000|2022-05-04 22:38:50|157.61|154.81|157.47|154.67|157.61|154.81|157.47|154.67|0
1651703940000|2022-05-04 22:39:00|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1651703960000|2022-05-04 22:39:20|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651703970000|2022-05-04 22:39:30|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1651703980000|2022-05-04 22:39:40|157.67|154.87|157.75|154.95|157.75|154.95|157.67|154.87|0
1651703990000|2022-05-04 22:39:50|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1651704000000|2022-05-04 22:40:00|157.75|154.95|157.75|154.95|157.75|154.95|157.75|154.95|0
1651704020000|2022-05-04 22:40:20|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1651704050000|2022-05-04 22:40:50|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651704060000|2022-05-04 22:41:00|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1651704070000|2022-05-04 22:41:10|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651704080000|2022-05-04 22:41:20|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651704090000|2022-05-04 22:41:30|157.19|154.39|157.19|154.39|157.33|154.53|157.19|154.39|0
1651704100000|2022-05-04 22:41:40|157.32|154.52|157.25|154.45|157.32|154.52|157.25|154.45|0
1651704110000|2022-05-04 22:41:50|157.32|154.52|157.18|154.38|157.32|154.52|157.18|154.38|0
1651704120000|2022-05-04 22:42:00|157.25|154.45|156.91|154.11|157.25|154.45|156.91|154.11|0
1651704140000|2022-05-04 22:42:20|156.9|154.1|156.63|153.83|157.04|154.24|156.63|153.83|0
1651704150000|2022-05-04 22:42:30|156.49|153.69|156.9|154.1|156.9|154.1|156.49|153.69|0
1651704160000|2022-05-04 22:42:40|156.77|153.97|156.49|153.69|156.9|154.1|156.49|153.69|0
1651704180000|2022-05-04 22:43:00|156.35|153.55|156.49|153.69|156.49|153.69|156.35|153.55|0
1651704190000|2022-05-04 22:43:10|156.62|153.82|156.69|153.89|156.69|153.89|156.62|153.82|0
1651704200000|2022-05-04 22:43:20|156.76|153.96|156.76|153.96|156.76|153.96|156.62|153.82|0
1651704210000|2022-05-04 22:43:30|156.9|154.1|156.9|154.1|156.97|154.17|156.9|154.1|0
1651704220000|2022-05-04 22:43:40|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651704240000|2022-05-04 22:44:00|157.04|154.24|156.83|154.03|157.04|154.24|156.83|154.03|0
1651704250000|2022-05-04 22:44:10|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651704260000|2022-05-04 22:44:20|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651704270000|2022-05-04 22:44:30|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651704280000|2022-05-04 22:44:40|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1651704300000|2022-05-04 22:45:00|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651704310000|2022-05-04 22:45:10|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651704320000|2022-05-04 22:45:20|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1651704330000|2022-05-04 22:45:30|156.69|153.89|156.76|153.96|156.76|153.96|156.69|153.89|0
1651704350000|2022-05-04 22:45:50|156.83|154.03|156.9|154.1|156.9|154.1|156.83|154.03|0
1651704360000|2022-05-04 22:46:00|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651704390000|2022-05-04 22:46:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651704400000|2022-05-04 22:46:40|157.11|154.31|157.18|154.38|157.18|154.38|157.04|154.24|0
1651704410000|2022-05-04 22:46:50|157.04|154.24|156.9|154.1|157.04|154.24|156.9|154.1|0
1651704420000|2022-05-04 22:47:00|156.83|154.03|156.83|154.03|156.83|154.03|156.76|153.96|0
1651704430000|2022-05-04 22:47:10|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651704440000|2022-05-04 22:47:20|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651704450000|2022-05-04 22:47:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651704460000|2022-05-04 22:47:40|157.04|154.24|157.04|154.24|157.11|154.31|157.04|154.24|0
1651704470000|2022-05-04 22:47:50|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651704490000|2022-05-04 22:48:10|156.76|153.96|156.9|154.1|156.9|154.1|156.76|153.96|0
1651704500000|2022-05-04 22:48:20|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651704520000|2022-05-04 22:48:40|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1651704530000|2022-05-04 22:48:50|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651704540000|2022-05-04 22:49:00|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651704560000|2022-05-04 22:49:20|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651704580000|2022-05-04 22:49:40|156.9|154.1|156.76|153.96|156.9|154.1|156.68|153.88|0
1651704600000|2022-05-04 22:50:00|156.9|154.1|156.96|154.16|156.96|154.16|156.9|154.1|0
1651704610000|2022-05-04 22:50:10|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651704630000|2022-05-04 22:50:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1651704640000|2022-05-04 22:50:40|157.1|154.3|157.18|154.38|157.18|154.38|157.1|154.3|0
1651704650000|2022-05-04 22:50:50|157.24|154.44|157.31|154.51|157.31|154.51|157.24|154.44|0
1651704660000|2022-05-04 22:51:00|157.18|154.38|157.04|154.24|157.18|154.38|156.96|154.16|0
1651704670000|2022-05-04 22:51:10|157.03|154.23|157.1|154.3|157.1|154.3|157.03|154.23|0
1651704680000|2022-05-04 22:51:20|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651704720000|2022-05-04 22:52:00|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651704730000|2022-05-04 22:52:10|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651704750000|2022-05-04 22:52:30|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1651704760000|2022-05-04 22:52:40|157.31|154.51|157.17|154.37|157.31|154.51|157.17|154.37|0
1651704790000|2022-05-04 22:53:10|157.31|154.51|157.17|154.37|157.31|154.51|157.17|154.37|0
1651704800000|2022-05-04 22:53:20|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651704810000|2022-05-04 22:53:30|157.24|154.44|157.03|154.23|157.31|154.51|157.03|154.23|0
1651704840000|2022-05-04 22:54:00|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1651704850000|2022-05-04 22:54:10|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651704870000|2022-05-04 22:54:30|156.96|154.16|156.89|154.09|156.96|154.16|156.89|154.09|0
1651704880000|2022-05-04 22:54:40|157.45|154.65|157.24|154.44|157.45|154.65|157.24|154.44|0
1651704890000|2022-05-04 22:54:50|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651704930000|2022-05-04 22:55:30|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651704940000|2022-05-04 22:55:40|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651704950000|2022-05-04 22:55:50|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1651704960000|2022-05-04 22:56:00|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1651704990000|2022-05-04 22:56:30|157.73|154.93|157.52|154.72|157.73|154.93|157.45|154.65|0
1651705000000|2022-05-04 22:56:40|157.45|154.65|157.45|154.65|157.59|154.79|157.45|154.65|0
1651705020000|2022-05-04 22:57:00|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651705030000|2022-05-04 22:57:10|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651705050000|2022-05-04 22:57:30|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651705060000|2022-05-04 22:57:40|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651705070000|2022-05-04 22:57:50|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651705080000|2022-05-04 22:58:00|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651705100000|2022-05-04 22:58:20|157.37|154.57|157.31|154.51|157.37|154.57|157.31|154.51|0
1651705120000|2022-05-04 22:58:40|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651705130000|2022-05-04 22:58:50|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651705140000|2022-05-04 22:59:00|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651705160000|2022-05-04 22:59:20|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651705190000|2022-05-04 22:59:50|156.89|154.09|157.03|154.23|157.03|154.23|156.89|154.09|0
1651705200000|2022-05-04 23:00:00|157.17|154.37|157.3|154.5|157.31|154.51|157.17|154.37|0
1651705210000|2022-05-04 23:00:10|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1651705220000|2022-05-04 23:00:20|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1651705230000|2022-05-04 23:00:30|157.02|154.22|157.02|154.22|157.02|154.22|157.02|154.22|0
1651705240000|2022-05-04 23:00:40|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1651705250000|2022-05-04 23:00:50|157.3|154.5|157.3|154.5|157.3|154.5|157.3|154.5|0
1651705260000|2022-05-04 23:01:00|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1651705280000|2022-05-04 23:01:20|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1651705300000|2022-05-04 23:01:40|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1651705360000|2022-05-04 23:02:40|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1651705370000|2022-05-04 23:02:50|157.51|154.71|157.58|154.78|157.58|154.78|157.51|154.71|0
1651705400000|2022-05-04 23:03:20|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1651705420000|2022-05-04 23:03:40|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1651705430000|2022-05-04 23:03:50|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1651705440000|2022-05-04 23:04:00|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1651705450000|2022-05-04 23:04:10|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1651705460000|2022-05-04 23:04:20|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1651705480000|2022-05-04 23:04:40|157.86|155.06|157.44|154.64|157.93|155.13|157.44|154.64|0
1651705490000|2022-05-04 23:04:50|157.58|154.78|157.72|154.92|157.72|154.92|157.58|154.78|0
1651705520000|2022-05-04 23:05:20|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1651705530000|2022-05-04 23:05:30|157.72|154.92|157.58|154.78|157.72|154.92|157.58|154.78|0
1651705540000|2022-05-04 23:05:40|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1651705550000|2022-05-04 23:05:50|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1651705570000|2022-05-04 23:06:10|157.72|154.92|157.79|154.99|157.79|154.99|157.72|154.92|0
1651705590000|2022-05-04 23:06:30|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1651705680000|2022-05-04 23:08:00|157.92|155.12|158|155.2|158|155.2|157.92|155.12|0
1651705690000|2022-05-04 23:08:10|157.92|155.12|157.92|155.12|157.92|155.12|157.92|155.12|0
1651705700000|2022-05-04 23:08:20|158|155.2|157.92|155.12|158|155.2|157.86|155.06|0
1651705710000|2022-05-04 23:08:30|157.86|155.06|158.14|155.34|158.14|155.34|157.86|155.06|0
1651705730000|2022-05-04 23:08:50|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1651705740000|2022-05-04 23:09:00|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1651705750000|2022-05-04 23:09:10|158|155.2|158|155.2|158|155.2|158|155.2|0
1651705760000|2022-05-04 23:09:20|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651705780000|2022-05-04 23:09:40|158.14|155.34|157.99|155.19|158.14|155.34|157.99|155.19|0
1651705800000|2022-05-04 23:10:00|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651705810000|2022-05-04 23:10:10|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651705820000|2022-05-04 23:10:20|158.06|155.26|157.99|155.19|158.06|155.26|157.99|155.19|0
1651705830000|2022-05-04 23:10:30|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651705850000|2022-05-04 23:10:50|158.27|155.47|158.27|155.47|158.27|155.47|158.27|155.47|0
1651705880000|2022-05-04 23:11:20|158.41|155.61|158.41|155.61|158.41|155.61|158.34|155.54|0
1651705900000|2022-05-04 23:11:40|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651705930000|2022-05-04 23:12:10|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1651705940000|2022-05-04 23:12:20|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651705950000|2022-05-04 23:12:30|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651705970000|2022-05-04 23:12:50|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651705980000|2022-05-04 23:13:00|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1651705990000|2022-05-04 23:13:10|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1651706000000|2022-05-04 23:13:20|158.34|155.54|158.27|155.47|158.34|155.54|158.27|155.47|0
1651706030000|2022-05-04 23:13:50|158.34|155.54|158.27|155.47|158.34|155.54|158.27|155.47|0
1651706040000|2022-05-04 23:14:00|158.13|155.33|158.27|155.47|158.27|155.47|158.13|155.33|0
1651706060000|2022-05-04 23:14:20|158.34|155.54|158.27|155.47|158.34|155.54|158.2|155.4|0
1651706070000|2022-05-04 23:14:30|158.2|155.4|158.27|155.47|158.27|155.47|158.2|155.4|0
1651706080000|2022-05-04 23:14:40|158.41|155.61|158.13|155.33|158.41|155.61|158.13|155.33|0
1651706110000|2022-05-04 23:15:10|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651706120000|2022-05-04 23:15:20|157.85|155.05|158.27|155.47|158.27|155.47|157.85|155.05|0
1651706130000|2022-05-04 23:15:30|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651706140000|2022-05-04 23:15:40|158.27|155.47|158.27|155.47|158.27|155.47|158.27|155.47|0
1651706150000|2022-05-04 23:15:50|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651706160000|2022-05-04 23:16:00|157.99|155.19|157.85|155.05|157.99|155.19|157.85|155.05|0
1651706170000|2022-05-04 23:16:10|157.91|155.11|157.71|154.91|157.91|155.11|157.71|154.91|0
1651706180000|2022-05-04 23:16:20|157.77|154.97|157.71|154.91|157.85|155.05|157.71|154.91|0
1651706190000|2022-05-04 23:16:30|157.77|154.97|157.77|154.97|157.85|155.05|157.77|154.97|0
1651706200000|2022-05-04 23:16:40|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1651706250000|2022-05-04 23:17:30|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651706310000|2022-05-04 23:18:30|157.91|155.11|157.91|155.11|157.91|155.11|157.91|155.11|0
1651706320000|2022-05-04 23:18:40|157.84|155.04|157.84|155.04|157.84|155.04|157.84|155.04|0
1651706370000|2022-05-04 23:19:30|157.98|155.18|157.91|155.11|157.98|155.18|157.91|155.11|0
1651706380000|2022-05-04 23:19:40|157.84|155.04|157.84|155.04|157.84|155.04|157.84|155.04|0
1651706400000|2022-05-04 23:20:00|157.98|155.18|157.84|155.04|157.98|155.18|157.84|155.04|0
1651706460000|2022-05-04 23:21:00|157.98|155.18|157.98|155.18|157.98|155.18|157.98|155.18|0
1651706490000|2022-05-04 23:21:30|157.63|154.83|157.56|154.76|157.63|154.83|157.56|154.76|0
1651706520000|2022-05-04 23:22:00|157.42|154.62|157.42|154.62|157.56|154.76|157.42|154.62|0
1651706540000|2022-05-04 23:22:20|157.28|154.48|157.42|154.62|157.42|154.62|157.28|154.48|0
1651706550000|2022-05-04 23:22:30|157.49|154.69|157.49|154.69|157.49|154.69|157.49|154.69|0
1651706560000|2022-05-04 23:22:40|157.42|154.62|157.28|154.48|157.42|154.62|157.28|154.48|0
1651706570000|2022-05-04 23:22:50|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1651706580000|2022-05-04 23:23:00|157.28|154.48|157.14|154.34|157.28|154.48|157.14|154.34|0
1651706590000|2022-05-04 23:23:10|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651706600000|2022-05-04 23:23:20|157.42|154.62|157.42|154.62|157.42|154.62|157.42|154.62|0
1651706620000|2022-05-04 23:23:40|157.35|154.55|157.28|154.48|157.35|154.55|157.28|154.48|0
1651706650000|2022-05-04 23:24:10|157.49|154.69|157.42|154.62|157.49|154.69|157.42|154.62|0
1651706660000|2022-05-04 23:24:20|157.49|154.69|157.42|154.62|157.49|154.69|157.42|154.62|0
1651706700000|2022-05-04 23:25:00|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651706730000|2022-05-04 23:25:30|157.14|154.34|157.28|154.48|157.28|154.48|157.14|154.34|0
1651706760000|2022-05-04 23:26:00|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1651706780000|2022-05-04 23:26:20|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651706790000|2022-05-04 23:26:30|157.14|154.34|157.28|154.48|157.28|154.48|157.14|154.34|0
1651706820000|2022-05-04 23:27:00|157.42|154.62|157.42|154.62|157.56|154.76|157.42|154.62|0
1651706840000|2022-05-04 23:27:20|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651706870000|2022-05-04 23:27:50|157.27|154.47|157.2|154.4|157.27|154.47|157.2|154.4|0
1651706880000|2022-05-04 23:28:00|157.14|154.34|157.27|154.47|157.34|154.54|157.14|154.34|0
1651706900000|2022-05-04 23:28:20|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1651706910000|2022-05-04 23:28:30|157.48|154.68|157.48|154.68|157.55|154.75|157.48|154.68|0
1651706920000|2022-05-04 23:28:40|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1651706950000|2022-05-04 23:29:10|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1651706960000|2022-05-04 23:29:20|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1651706970000|2022-05-04 23:29:30|157.34|154.54|157.27|154.47|157.34|154.54|157.27|154.47|0
1651707000000|2022-05-04 23:30:00|157.41|154.61|157.41|154.61|157.41|154.61|157.34|154.54|0
1651707010000|2022-05-04 23:30:10|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1651707020000|2022-05-04 23:30:20|157.34|154.54|157.34|154.54|157.41|154.61|157.34|154.54|0
1651707030000|2022-05-04 23:30:30|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1651707060000|2022-05-04 23:31:00|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1651707090000|2022-05-04 23:31:30|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651707140000|2022-05-04 23:32:20|157.2|154.4|157.2|154.4|157.2|154.4|157.2|154.4|0
1651707150000|2022-05-04 23:32:30|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651707200000|2022-05-04 23:33:20|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1651707210000|2022-05-04 23:33:30|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1651707250000|2022-05-04 23:34:10|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1651707280000|2022-05-04 23:34:40|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1651707290000|2022-05-04 23:34:50|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1651707300000|2022-05-04 23:35:00|156.99|154.19|156.99|154.19|156.99|154.19|156.92|154.12|0
1651707340000|2022-05-04 23:35:40|157.13|154.33|157.27|154.47|157.27|154.47|157.13|154.33|0
1651707350000|2022-05-04 23:35:50|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651707360000|2022-05-04 23:36:00|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1651707370000|2022-05-04 23:36:10|157.13|154.33|157.55|154.75|157.55|154.75|157.13|154.33|0
1651707380000|2022-05-04 23:36:20|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1651707410000|2022-05-04 23:36:50|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651707420000|2022-05-04 23:37:00|156.99|154.19|156.71|153.91|156.99|154.19|156.71|153.91|0
1651707430000|2022-05-04 23:37:10|156.85|154.05|156.85|154.05|156.99|154.19|156.85|154.05|0
1651707450000|2022-05-04 23:37:30|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1651707460000|2022-05-04 23:37:40|156.63|153.83|156.43|153.63|156.71|153.91|156.43|153.63|0
1651707470000|2022-05-04 23:37:50|156.29|153.49|156.29|153.49|156.43|153.63|156.29|153.49|0
1651707480000|2022-05-04 23:38:00|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651707490000|2022-05-04 23:38:10|156.7|153.9|156.7|153.9|156.7|153.9|156.7|153.9|0
1651707500000|2022-05-04 23:38:20|156.43|153.63|156.57|153.77|156.57|153.77|156.43|153.63|0
1651707510000|2022-05-04 23:38:30|156.49|153.69|156.43|153.63|156.49|153.69|156.43|153.63|0
1651707540000|2022-05-04 23:39:00|156.29|153.49|156.15|153.35|156.29|153.49|156.15|153.35|0
1651707570000|2022-05-04 23:39:30|156.35|153.55|156.29|153.49|156.35|153.55|156.29|153.49|0
1651707590000|2022-05-04 23:39:50|156.28|153.48|156.28|153.48|156.28|153.48|156.28|153.48|0
1651707610000|2022-05-04 23:40:10|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1651707620000|2022-05-04 23:40:20|156.28|153.48|156.56|153.76|156.56|153.76|156.28|153.48|0
1651707630000|2022-05-04 23:40:30|156.7|153.9|156.98|154.18|156.98|154.18|156.7|153.9|0
1651707640000|2022-05-04 23:40:40|156.84|154.04|156.56|153.76|156.84|154.04|156.56|153.76|0
1651707650000|2022-05-04 23:40:50|156.42|153.62|156.28|153.48|156.56|153.76|156.28|153.48|0
1651707660000|2022-05-04 23:41:00|156.42|153.62|156.56|153.76|156.56|153.76|156.42|153.62|0
1651707670000|2022-05-04 23:41:10|156.63|153.83|156.56|153.76|156.63|153.83|156.56|153.76|0
1651707690000|2022-05-04 23:41:30|156.7|153.9|156.84|154.04|156.84|154.04|156.7|153.9|0
1651707730000|2022-05-04 23:42:10|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1651707740000|2022-05-04 23:42:20|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651707750000|2022-05-04 23:42:30|156.7|153.9|156.7|153.9|156.7|153.9|156.7|153.9|0
1651707760000|2022-05-04 23:42:40|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651707790000|2022-05-04 23:43:10|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1651707820000|2022-05-04 23:43:40|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651707830000|2022-05-04 23:43:50|156.7|153.9|156.84|154.04|156.84|154.04|156.7|153.9|0
1651707840000|2022-05-04 23:44:00|156.77|153.97|156.84|154.04|156.84|154.04|156.77|153.97|0
1651707850000|2022-05-04 23:44:10|156.77|153.97|156.84|154.04|156.84|154.04|156.77|153.97|0
1651707880000|2022-05-04 23:44:40|156.77|153.97|156.84|154.04|156.84|154.04|156.77|153.97|0
1651707930000|2022-05-04 23:45:30|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651707940000|2022-05-04 23:45:40|156.84|154.04|156.76|153.96|156.84|154.04|156.76|153.96|0
1651707950000|2022-05-04 23:45:50|156.7|153.9|156.76|153.96|156.76|153.96|156.7|153.9|0
1651707960000|2022-05-04 23:46:00|156.7|153.9|156.7|153.9|156.7|153.9|156.7|153.9|0
1651708000000|2022-05-04 23:46:40|156.56|153.76|156.7|153.9|156.7|153.9|156.56|153.76|0
1651708030000|2022-05-04 23:47:10|156.62|153.82|156.7|153.9|156.7|153.9|156.62|153.82|0
1651708040000|2022-05-04 23:47:20|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651708050000|2022-05-04 23:47:30|156.9|154.1|156.97|154.17|156.97|154.17|156.9|154.1|0
1651708080000|2022-05-04 23:48:00|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651708110000|2022-05-04 23:48:30|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651708120000|2022-05-04 23:48:40|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651708140000|2022-05-04 23:49:00|156.69|153.89|156.55|153.75|156.69|153.89|156.55|153.75|0
1651708180000|2022-05-04 23:49:40|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1651708190000|2022-05-04 23:49:50|156.62|153.82|156.69|153.89|156.69|153.89|156.62|153.82|0
1651708200000|2022-05-04 23:50:00|156.83|154.03|156.97|154.17|156.97|154.17|156.83|154.03|0
1651708210000|2022-05-04 23:50:10|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1651708220000|2022-05-04 23:50:20|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1651708230000|2022-05-04 23:50:30|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651708240000|2022-05-04 23:50:40|157.32|154.52|157.53|154.73|157.53|154.73|157.32|154.52|0
1651708250000|2022-05-04 23:50:50|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651708260000|2022-05-04 23:51:00|157.53|154.73|157.67|154.87|157.67|154.87|157.53|154.73|0
1651708290000|2022-05-04 23:51:30|157.53|154.73|157.53|154.73|157.53|154.73|157.53|154.73|0
1651708320000|2022-05-04 23:52:00|157.39|154.59|157.11|154.31|157.39|154.59|157.11|154.31|0
1651708330000|2022-05-04 23:52:10|157.18|154.38|157.39|154.59|157.39|154.59|157.18|154.38|0
1651708340000|2022-05-04 23:52:20|157.25|154.45|157.39|154.59|157.39|154.59|157.25|154.45|0
1651708350000|2022-05-04 23:52:30|157.25|154.45|157.25|154.45|157.32|154.52|157.25|154.45|0
1651708360000|2022-05-04 23:52:40|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651708370000|2022-05-04 23:52:50|157.32|154.52|157.32|154.52|157.32|154.52|157.32|154.52|0
1651708380000|2022-05-04 23:53:00|157.25|154.45|157.18|154.38|157.25|154.45|157.18|154.38|0
1651708390000|2022-05-04 23:53:10|157.11|154.31|157.39|154.59|157.39|154.59|157.11|154.31|0
1651708400000|2022-05-04 23:53:20|157.53|154.73|157.53|154.73|157.53|154.73|157.53|154.73|0
1651708410000|2022-05-04 23:53:30|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651708420000|2022-05-04 23:53:40|157.53|154.73|157.53|154.73|157.53|154.73|157.53|154.73|0
1651708440000|2022-05-04 23:54:00|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1651708500000|2022-05-04 23:55:00|157.53|154.73|157.53|154.73|157.53|154.73|157.45|154.65|0
1651708510000|2022-05-04 23:55:10|157.39|154.59|157.53|154.73|157.53|154.73|157.39|154.59|0
1651708520000|2022-05-04 23:55:20|157.45|154.65|157.53|154.73|157.53|154.73|157.45|154.65|0
1651708530000|2022-05-04 23:55:30|157.52|154.72|157.38|154.58|157.52|154.72|157.38|154.58|0
1651708580000|2022-05-04 23:56:20|157.52|154.72|157.66|154.86|157.66|154.86|157.52|154.72|0
1651708600000|2022-05-04 23:56:40|157.59|154.79|157.66|154.86|157.66|154.86|157.52|154.72|0
1651708620000|2022-05-04 23:57:00|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651708640000|2022-05-04 23:57:20|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1651708650000|2022-05-04 23:57:30|157.66|154.86|157.8|155|157.8|155|157.66|154.86|0
1651708660000|2022-05-04 23:57:40|157.66|154.86|157.59|154.79|157.66|154.86|157.59|154.79|0
1651708680000|2022-05-04 23:58:00|157.52|154.72|157.52|154.72|157.52|154.72|157.45|154.65|0
1651708710000|2022-05-04 23:58:30|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651708740000|2022-05-04 23:59:00|157.31|154.51|157.24|154.44|157.31|154.51|157.24|154.44|0
1651708750000|2022-05-04 23:59:10|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651708760000|2022-05-04 23:59:20|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1651708770000|2022-05-04 23:59:30|157.24|154.44|157.52|154.72|157.52|154.72|157.24|154.44|0
1651708780000|2022-05-04 23:59:40|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651708800000|2022-05-05 00:00:00|157.52|154.72|157.52|154.72|157.52|154.72|157.38|154.58|0
1651708810000|2022-05-05 00:00:10|157.66|154.86|157.8|155|157.94|155.14|157.66|154.86|0
1651708820000|2022-05-05 00:00:20|157.66|154.86|157.73|154.93|157.73|154.93|157.66|154.86|0
1651708830000|2022-05-05 00:00:30|157.8|155|157.8|155|157.8|155|157.8|155|0
1651708850000|2022-05-05 00:00:50|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651708860000|2022-05-05 00:01:00|157.45|154.65|157.52|154.72|157.52|154.72|157.45|154.65|0
1651708880000|2022-05-05 00:01:20|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651708900000|2022-05-05 00:01:40|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651708910000|2022-05-05 00:01:50|157.45|154.65|157.24|154.44|157.45|154.65|157.24|154.44|0
1651708920000|2022-05-05 00:02:00|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1651708930000|2022-05-05 00:02:10|157.24|154.44|157.24|154.44|157.38|154.58|157.24|154.44|0
1651708940000|2022-05-05 00:02:20|157.38|154.58|157.52|154.72|157.52|154.72|157.38|154.58|0
1651708950000|2022-05-05 00:02:30|157.58|154.78|157.58|154.78|157.58|154.78|157.58|154.78|0
1651708960000|2022-05-05 00:02:40|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651708970000|2022-05-05 00:02:50|157.58|154.78|157.52|154.72|157.58|154.78|157.52|154.72|0
1651708990000|2022-05-05 00:03:10|157.58|154.78|157.52|154.72|157.58|154.78|157.52|154.72|0
1651709000000|2022-05-05 00:03:20|157.66|154.86|157.66|154.86|157.66|154.86|157.66|154.86|0
1651709010000|2022-05-05 00:03:30|157.8|155|157.94|155.14|157.94|155.14|157.8|155|0
1651709030000|2022-05-05 00:03:50|158.08|155.28|158.08|155.28|158.08|155.28|158.08|155.28|0
1651709040000|2022-05-05 00:04:00|157.94|155.14|158.08|155.28|158.08|155.28|157.94|155.14|0
1651709060000|2022-05-05 00:04:20|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1651709070000|2022-05-05 00:04:30|157.8|155|157.66|154.86|157.8|155|157.66|154.86|0
1651709080000|2022-05-05 00:04:40|157.8|155|157.8|155|157.8|155|157.8|155|0
1651709090000|2022-05-05 00:04:50|157.65|154.85|157.51|154.71|157.65|154.85|157.51|154.71|0
1651709100000|2022-05-05 00:05:00|157.65|154.85|157.65|154.85|157.72|154.92|157.65|154.85|0
1651709120000|2022-05-05 00:05:20|157.37|154.57|157.23|154.43|157.37|154.57|157.23|154.43|0
1651709130000|2022-05-05 00:05:30|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651709140000|2022-05-05 00:05:40|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651709150000|2022-05-05 00:05:50|157.37|154.57|157.23|154.43|157.37|154.57|157.23|154.43|0
1651709160000|2022-05-05 00:06:00|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651709170000|2022-05-05 00:06:10|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651709180000|2022-05-05 00:06:20|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1651709190000|2022-05-05 00:06:30|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651709200000|2022-05-05 00:06:40|157.09|154.29|157.02|154.22|157.09|154.29|157.02|154.22|0
1651709210000|2022-05-05 00:06:50|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651709220000|2022-05-05 00:07:00|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651709240000|2022-05-05 00:07:20|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1651709250000|2022-05-05 00:07:30|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651709270000|2022-05-05 00:07:50|156.81|154.01|156.95|154.15|156.95|154.15|156.81|154.01|0
1651709280000|2022-05-05 00:08:00|157.02|154.22|157.02|154.22|157.02|154.22|156.95|154.15|0
1651709290000|2022-05-05 00:08:10|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651709330000|2022-05-05 00:08:50|157.16|154.36|157.09|154.29|157.16|154.36|157.09|154.29|0
1651709340000|2022-05-05 00:09:00|157.23|154.43|157.23|154.43|157.23|154.43|157.16|154.36|0
1651709360000|2022-05-05 00:09:20|157.16|154.36|157.23|154.43|157.23|154.43|157.16|154.36|0
1651709370000|2022-05-05 00:09:30|157.16|154.36|157.23|154.43|157.23|154.43|157.16|154.36|0
1651709410000|2022-05-05 00:10:10|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1651709420000|2022-05-05 00:10:20|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1651709450000|2022-05-05 00:10:50|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651709460000|2022-05-05 00:11:00|157.44|154.64|157.51|154.71|157.51|154.71|157.44|154.64|0
1651709480000|2022-05-05 00:11:20|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651709500000|2022-05-05 00:11:40|157.43|154.63|157.37|154.57|157.43|154.63|157.37|154.57|0
1651709540000|2022-05-05 00:12:20|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1651709550000|2022-05-05 00:12:30|157.57|154.77|157.65|154.85|157.65|154.85|157.57|154.77|0
1651709560000|2022-05-05 00:12:40|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1651709570000|2022-05-05 00:12:50|157.57|154.77|157.51|154.71|157.57|154.77|157.51|154.71|0
1651709580000|2022-05-05 00:13:00|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1651709610000|2022-05-05 00:13:30|157.23|154.43|157.09|154.29|157.23|154.43|157.09|154.29|0
1651709620000|2022-05-05 00:13:40|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1651709630000|2022-05-05 00:13:50|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1651709640000|2022-05-05 00:14:00|156.67|153.87|156.81|154.01|156.81|154.01|156.67|153.87|0
1651709650000|2022-05-05 00:14:10|156.73|153.93|156.81|154.01|156.81|154.01|156.67|153.87|0
1651709660000|2022-05-05 00:14:20|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651709670000|2022-05-05 00:14:30|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651709680000|2022-05-05 00:14:40|156.87|154.07|156.94|154.14|156.94|154.14|156.87|154.07|0
1651709690000|2022-05-05 00:14:50|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1651709700000|2022-05-05 00:15:00|156.94|154.14|156.94|154.14|156.94|154.14|156.8|154|0
1651709710000|2022-05-05 00:15:10|156.87|154.07|157.22|154.42|157.22|154.42|156.87|154.07|0
1651709720000|2022-05-05 00:15:20|157.15|154.35|157.01|154.21|157.22|154.42|157.01|154.21|0
1651709730000|2022-05-05 00:15:30|157.08|154.28|156.94|154.14|157.08|154.28|156.94|154.14|0
1651709750000|2022-05-05 00:15:50|156.8|154|156.8|154|156.8|154|156.8|154|0
1651709760000|2022-05-05 00:16:00|156.94|154.14|157.08|154.28|157.08|154.28|156.94|154.14|0
1651709770000|2022-05-05 00:16:10|157.01|154.21|157.01|154.21|157.08|154.28|157.01|154.21|0
1651709780000|2022-05-05 00:16:20|157.08|154.28|157.22|154.42|157.22|154.42|157.08|154.28|0
1651709790000|2022-05-05 00:16:30|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1651709800000|2022-05-05 00:16:40|156.8|154|156.8|154|156.8|154|156.8|154|0
1651709810000|2022-05-05 00:16:50|157.01|154.21|156.94|154.14|157.08|154.28|156.94|154.14|0
1651709820000|2022-05-05 00:17:00|157.01|154.21|157.08|154.28|157.08|154.28|157.01|154.21|0
1651709830000|2022-05-05 00:17:10|157.15|154.35|157.01|154.21|157.15|154.35|157.01|154.21|0
1651709840000|2022-05-05 00:17:20|156.94|154.14|156.8|154|156.94|154.14|156.8|154|0
1651709850000|2022-05-05 00:17:30|156.94|154.14|157.08|154.28|157.08|154.28|156.94|154.14|0
1651709870000|2022-05-05 00:17:50|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1651709880000|2022-05-05 00:18:00|157.15|154.35|157.15|154.35|157.15|154.35|157.08|154.28|0
1651709890000|2022-05-05 00:18:10|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1651709910000|2022-05-05 00:18:30|156.94|154.14|157.15|154.35|157.22|154.42|156.94|154.14|0
1651709920000|2022-05-05 00:18:40|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1651709960000|2022-05-05 00:19:20|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1651709970000|2022-05-05 00:19:30|157.29|154.49|157.36|154.56|157.36|154.56|157.29|154.49|0
1651709980000|2022-05-05 00:19:40|157.43|154.63|157.43|154.63|157.43|154.63|157.43|154.63|0
1651709990000|2022-05-05 00:19:50|157.5|154.7|157.5|154.7|157.5|154.7|157.43|154.63|0
1651710000000|2022-05-05 00:20:00|157.36|154.56|157.36|154.56|157.5|154.7|157.29|154.49|0
1651710010000|2022-05-05 00:20:10|157.29|154.49|157.22|154.42|157.29|154.49|157.22|154.42|0
1651710020000|2022-05-05 00:20:20|157.15|154.35|157.15|154.35|157.15|154.35|157.15|154.35|0
1651710030000|2022-05-05 00:20:30|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1651710060000|2022-05-05 00:21:00|157.36|154.56|157.36|154.56|157.36|154.56|157.28|154.48|0
1651710070000|2022-05-05 00:21:10|157.42|154.62|157.5|154.7|157.5|154.7|157.42|154.62|0
1651710080000|2022-05-05 00:21:20|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1651710090000|2022-05-05 00:21:30|157.78|154.98|158.06|155.26|158.06|155.26|157.78|154.98|0
1651710100000|2022-05-05 00:21:40|158.2|155.4|158.34|155.54|158.34|155.54|158.2|155.4|0
1651710110000|2022-05-05 00:21:50|158.48|155.68|158.34|155.54|158.48|155.68|158.34|155.54|0
1651710120000|2022-05-05 00:22:00|158.2|155.4|158.34|155.54|158.34|155.54|158.2|155.4|0
1651710130000|2022-05-05 00:22:10|158.26|155.46|158.06|155.26|158.26|155.46|157.98|155.18|0
1651710140000|2022-05-05 00:22:20|158.2|155.4|158.06|155.26|158.2|155.4|158.06|155.26|0
1651710150000|2022-05-05 00:22:30|158.2|155.4|158.34|155.54|158.34|155.54|158.2|155.4|0
1651710160000|2022-05-05 00:22:40|158.48|155.68|158.62|155.82|158.62|155.82|158.48|155.68|0
1651710170000|2022-05-05 00:22:50|158.76|155.96|158.9|156.1|158.9|156.1|158.76|155.96|0
1651710180000|2022-05-05 00:23:00|159.25|156.45|160.03|157.23|160.03|157.23|159.18|156.38|0
1651710190000|2022-05-05 00:23:10|159.6|156.8|159.89|157.09|159.89|157.09|159.6|156.8|0
1651710200000|2022-05-05 00:23:20|160.17|157.37|160.17|157.37|160.24|157.44|160.17|157.37|0
1651710210000|2022-05-05 00:23:30|160.09|157.29|160.03|157.23|160.09|157.29|160.03|157.23|0
1651710220000|2022-05-05 00:23:40|160.17|157.37|160.09|157.29|160.17|157.37|160.03|157.23|0
1651710230000|2022-05-05 00:23:50|160.31|157.51|160.31|157.51|160.31|157.51|160.17|157.37|0
1651710240000|2022-05-05 00:24:00|160.45|157.65|160.31|157.51|160.45|157.65|160.31|157.51|0
1651710250000|2022-05-05 00:24:10|160.23|157.43|160.17|157.37|160.23|157.43|160.17|157.37|0
1651710260000|2022-05-05 00:24:20|160.03|157.23|159.88|157.08|160.03|157.23|159.88|157.08|0
1651710270000|2022-05-05 00:24:30|159.74|156.94|159.88|157.08|159.88|157.08|159.74|156.94|0
1651710280000|2022-05-05 00:24:40|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1651710290000|2022-05-05 00:24:50|159.46|156.66|159.32|156.52|159.46|156.66|159.32|156.52|0
1651710300000|2022-05-05 00:25:00|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1651710310000|2022-05-05 00:25:10|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1651710320000|2022-05-05 00:25:20|159.6|156.8|159.6|156.8|159.67|156.87|159.6|156.8|0
1651710330000|2022-05-05 00:25:30|159.74|156.94|159.74|156.94|159.88|157.08|159.74|156.94|0
1651710350000|2022-05-05 00:25:50|159.6|156.8|159.6|156.8|159.6|156.8|159.6|156.8|0
1651710360000|2022-05-05 00:26:00|159.67|156.87|159.6|156.8|159.67|156.87|159.6|156.8|0
1651710370000|2022-05-05 00:26:10|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1651710390000|2022-05-05 00:26:30|159.18|156.38|159.32|156.52|159.32|156.52|159.18|156.38|0
1651710400000|2022-05-05 00:26:40|159.24|156.44|159.24|156.44|159.24|156.44|159.18|156.38|0
1651710410000|2022-05-05 00:26:50|159.18|156.38|159.18|156.38|159.32|156.52|159.18|156.38|0
1651710430000|2022-05-05 00:27:10|159.32|156.52|159.46|156.66|159.46|156.66|159.24|156.44|0
1651710450000|2022-05-05 00:27:30|159.32|156.52|159.32|156.52|159.32|156.52|159.32|156.52|0
1651710460000|2022-05-05 00:27:40|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651710470000|2022-05-05 00:27:50|159.1|156.3|159.03|156.23|159.1|156.3|159.03|156.23|0
1651710480000|2022-05-05 00:28:00|159.17|156.37|159.03|156.23|159.17|156.37|159.03|156.23|0
1651710500000|2022-05-05 00:28:20|159.1|156.3|159.03|156.23|159.1|156.3|159.03|156.23|0
1651710510000|2022-05-05 00:28:30|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1651710520000|2022-05-05 00:28:40|158.75|155.95|158.75|155.95|158.75|155.95|158.75|155.95|0
1651710530000|2022-05-05 00:28:50|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1651710540000|2022-05-05 00:29:00|158.75|155.95|158.61|155.81|158.75|155.95|158.61|155.81|0
1651710560000|2022-05-05 00:29:20|158.47|155.67|158.54|155.74|158.54|155.74|158.47|155.67|0
1651710570000|2022-05-05 00:29:30|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1651710580000|2022-05-05 00:29:40|158.33|155.53|158.47|155.67|158.47|155.67|158.33|155.53|0
1651710590000|2022-05-05 00:29:50|158.33|155.53|158.4|155.6|158.4|155.6|158.33|155.53|0
1651710600000|2022-05-05 00:30:00|158.33|155.53|158.47|155.67|158.47|155.67|158.33|155.53|0
1651710610000|2022-05-05 00:30:10|158.33|155.53|158.47|155.67|158.47|155.67|158.33|155.53|0
1651710620000|2022-05-05 00:30:20|158.33|155.53|158.47|155.67|158.61|155.81|158.33|155.53|0
1651710630000|2022-05-05 00:30:30|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651710640000|2022-05-05 00:30:40|158.61|155.81|158.61|155.81|158.61|155.81|158.61|155.81|0
1651710670000|2022-05-05 00:31:10|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1651710700000|2022-05-05 00:31:40|158.33|155.53|158.61|155.81|158.61|155.81|158.33|155.53|0
1651710710000|2022-05-05 00:31:50|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1651710720000|2022-05-05 00:32:00|158.61|155.81|158.61|155.81|158.61|155.81|158.61|155.81|0
1651710740000|2022-05-05 00:32:20|158.47|155.67|158.61|155.81|158.61|155.81|158.47|155.67|0
1651710750000|2022-05-05 00:32:30|158.75|155.95|158.75|155.95|158.75|155.95|158.75|155.95|0
1651710760000|2022-05-05 00:32:40|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1651710770000|2022-05-05 00:32:50|158.96|156.16|159.03|156.23|159.03|156.23|158.96|156.16|0
1651710780000|2022-05-05 00:33:00|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1651710790000|2022-05-05 00:33:10|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1651710800000|2022-05-05 00:33:20|159.03|156.23|159.03|156.23|159.17|156.37|159.03|156.23|0
1651710810000|2022-05-05 00:33:30|158.96|156.16|159.03|156.23|159.03|156.23|158.96|156.16|0
1651710820000|2022-05-05 00:33:40|159.17|156.37|159.31|156.51|159.31|156.51|159.17|156.37|0
1651710830000|2022-05-05 00:33:50|159.45|156.65|159.59|156.79|159.59|156.79|159.45|156.65|0
1651710840000|2022-05-05 00:34:00|159.73|156.93|159.73|156.93|159.73|156.93|159.73|156.93|0
1651710850000|2022-05-05 00:34:10|159.87|157.07|159.87|157.07|160.01|157.21|159.87|157.07|0
1651710870000|2022-05-05 00:34:30|160.01|157.21|160.08|157.28|160.08|157.28|160.01|157.21|0
1651710880000|2022-05-05 00:34:40|160.3|157.5|159.87|157.07|160.3|157.5|159.87|157.07|0
1651710890000|2022-05-05 00:34:50|160.01|157.21|159.87|157.07|160.01|157.21|159.87|157.07|0
1651710900000|2022-05-05 00:35:00|159.94|157.14|159.8|157|160.01|157.21|159.8|157|0
1651710910000|2022-05-05 00:35:10|159.73|156.93|159.87|157.07|159.87|157.07|159.73|156.93|0
1651710920000|2022-05-05 00:35:20|159.94|157.14|159.87|157.07|159.94|157.14|159.87|157.07|0
1651710940000|2022-05-05 00:35:40|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1651710950000|2022-05-05 00:35:50|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1651710960000|2022-05-05 00:36:00|159.94|157.14|160.01|157.21|160.01|157.21|159.94|157.14|0
1651710970000|2022-05-05 00:36:10|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1651711010000|2022-05-05 00:36:50|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1651711020000|2022-05-05 00:37:00|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1651711030000|2022-05-05 00:37:10|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1651711040000|2022-05-05 00:37:20|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1651711050000|2022-05-05 00:37:30|160.08|157.28|160.29|157.49|160.29|157.49|160.08|157.28|0
1651711070000|2022-05-05 00:37:50|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1651711080000|2022-05-05 00:38:00|160.29|157.49|160.15|157.35|160.29|157.49|160.15|157.35|0
1651711090000|2022-05-05 00:38:10|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1651711100000|2022-05-05 00:38:20|159.87|157.07|159.59|156.79|159.87|157.07|159.45|156.65|0
1651711110000|2022-05-05 00:38:30|159.73|156.93|159.73|156.93|159.73|156.93|159.73|156.93|0
1651711120000|2022-05-05 00:38:40|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1651711140000|2022-05-05 00:39:00|160.01|157.21|159.65|156.85|160.01|157.21|159.65|156.85|0
1651711150000|2022-05-05 00:39:10|159.73|156.93|159.73|156.93|159.73|156.93|159.73|156.93|0
1651711160000|2022-05-05 00:39:20|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1651711180000|2022-05-05 00:39:40|159.73|156.93|159.87|157.07|159.87|157.07|159.73|156.93|0
1651711200000|2022-05-05 00:40:00|159.79|156.99|159.87|157.07|159.87|157.07|159.79|156.99|0
1651711220000|2022-05-05 00:40:20|159.73|156.93|159.73|156.93|159.73|156.93|159.73|156.93|0
1651711240000|2022-05-05 00:40:40|159.87|157.07|159.73|156.93|159.87|157.07|159.73|156.93|0
1651711250000|2022-05-05 00:40:50|159.79|156.99|159.87|157.07|159.87|157.07|159.79|156.99|0
1651711260000|2022-05-05 00:41:00|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1651711280000|2022-05-05 00:41:20|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1651711290000|2022-05-05 00:41:30|159.72|156.92|159.58|156.78|159.72|156.92|159.58|156.78|0
1651711310000|2022-05-05 00:41:50|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1651711320000|2022-05-05 00:42:00|159.44|156.64|159.44|156.64|159.44|156.64|159.3|156.5|0
1651711330000|2022-05-05 00:42:10|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1651711350000|2022-05-05 00:42:30|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1651711360000|2022-05-05 00:42:40|159.3|156.5|159.37|156.57|159.37|156.57|159.3|156.5|0
1651711370000|2022-05-05 00:42:50|159.3|156.5|159.37|156.57|159.37|156.57|159.3|156.5|0
1651711380000|2022-05-05 00:43:00|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651711390000|2022-05-05 00:43:10|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1651711400000|2022-05-05 00:43:20|159.37|156.57|159.3|156.5|159.37|156.57|159.3|156.5|0
1651711430000|2022-05-05 00:43:50|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1651711440000|2022-05-05 00:44:00|159.23|156.43|159.08|156.28|159.23|156.43|159.08|156.28|0
1651711460000|2022-05-05 00:44:20|159.16|156.36|159.02|156.22|159.16|156.36|159.02|156.22|0
1651711470000|2022-05-05 00:44:30|159.16|156.36|159.08|156.28|159.16|156.36|159.08|156.28|0
1651711480000|2022-05-05 00:44:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1651711490000|2022-05-05 00:44:50|159.08|156.28|159.16|156.36|159.16|156.36|159.08|156.28|0
1651711520000|2022-05-05 00:45:20|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651711530000|2022-05-05 00:45:30|159.16|156.36|159.3|156.5|159.3|156.5|159.16|156.36|0
1651711540000|2022-05-05 00:45:40|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1651711550000|2022-05-05 00:45:50|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651711560000|2022-05-05 00:46:00|159.22|156.42|159.36|156.56|159.36|156.56|159.22|156.42|0
1651711570000|2022-05-05 00:46:10|159.3|156.5|159.44|156.64|159.44|156.64|159.3|156.5|0
1651711580000|2022-05-05 00:46:20|159.36|156.56|159.44|156.64|159.44|156.64|159.36|156.56|0
1651711590000|2022-05-05 00:46:30|159.58|156.78|159.72|156.92|159.72|156.92|159.58|156.78|0
1651711600000|2022-05-05 00:46:40|159.58|156.78|159.65|156.85|159.72|156.92|159.58|156.78|0
1651711610000|2022-05-05 00:46:50|159.58|156.78|159.72|156.92|159.72|156.92|159.58|156.78|0
1651711630000|2022-05-05 00:47:10|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1651711640000|2022-05-05 00:47:20|160|157.2|160.07|157.27|160.07|157.27|160|157.2|0
1651711650000|2022-05-05 00:47:30|160.14|157.34|160.42|157.62|160.42|157.62|160.14|157.34|0
1651711660000|2022-05-05 00:47:40|160.14|157.34|159.93|157.13|160.14|157.34|159.93|157.13|0
1651711670000|2022-05-05 00:47:50|160|157.2|159.86|157.06|160|157.2|159.86|157.06|0
1651711680000|2022-05-05 00:48:00|160|157.2|159.86|157.06|160|157.2|159.86|157.06|0
1651711690000|2022-05-05 00:48:10|160|157.2|160|157.2|160|157.2|160|157.2|0
1651711700000|2022-05-05 00:48:20|159.86|157.06|159.72|156.92|159.86|157.06|159.72|156.92|0
1651711710000|2022-05-05 00:48:30|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1651711720000|2022-05-05 00:48:40|159.93|157.13|160.07|157.27|160.07|157.27|159.93|157.13|0
1651711730000|2022-05-05 00:48:50|160|157.2|160.14|157.34|160.14|157.34|160|157.2|0
1651711740000|2022-05-05 00:49:00|160|157.2|159.78|156.98|160|157.2|159.78|156.98|0
1651711750000|2022-05-05 00:49:10|159.86|157.06|160|157.2|160|157.2|159.86|157.06|0
1651711760000|2022-05-05 00:49:20|160.14|157.34|160.14|157.34|160.14|157.34|160.14|157.34|0
1651711780000|2022-05-05 00:49:40|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1651711790000|2022-05-05 00:49:50|160|157.2|160|157.2|160|157.2|160|157.2|0
1651711850000|2022-05-05 00:50:50|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1651711870000|2022-05-05 00:51:10|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1651711880000|2022-05-05 00:51:20|159.85|157.05|159.85|157.05|160|157.2|159.85|157.05|0
1651711890000|2022-05-05 00:51:30|159.78|156.98|159.85|157.05|159.85|157.05|159.78|156.98|0
1651711920000|2022-05-05 00:52:00|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1651711930000|2022-05-05 00:52:10|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651711940000|2022-05-05 00:52:20|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1651711950000|2022-05-05 00:52:30|159.71|156.91|159.78|156.98|159.78|156.98|159.71|156.91|0
1651711960000|2022-05-05 00:52:40|159.85|157.05|159.78|156.98|159.85|157.05|159.71|156.91|0
1651711970000|2022-05-05 00:52:50|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651711980000|2022-05-05 00:53:00|159.78|156.98|159.71|156.91|159.78|156.98|159.71|156.91|0
1651711990000|2022-05-05 00:53:10|159.57|156.77|159.57|156.77|159.64|156.84|159.57|156.77|0
1651712020000|2022-05-05 00:53:40|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1651712030000|2022-05-05 00:53:50|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1651712040000|2022-05-05 00:54:00|159.36|156.56|159.43|156.63|159.43|156.63|159.36|156.56|0
1651712050000|2022-05-05 00:54:10|159.36|156.56|159.36|156.56|159.43|156.63|159.36|156.56|0
1651712060000|2022-05-05 00:54:20|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1651712070000|2022-05-05 00:54:30|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1651712080000|2022-05-05 00:54:40|159.29|156.49|159.5|156.7|159.5|156.7|159.29|156.49|0
1651712090000|2022-05-05 00:54:50|159.57|156.77|159.57|156.77|159.57|156.77|159.5|156.7|0
1651712100000|2022-05-05 00:55:00|159.5|156.7|159.43|156.63|159.57|156.77|159.43|156.63|0
1651712110000|2022-05-05 00:55:10|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1651712120000|2022-05-05 00:55:20|159.21|156.41|159.15|156.35|159.21|156.41|159.15|156.35|0
1651712140000|2022-05-05 00:55:40|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1651712150000|2022-05-05 00:55:50|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1651712190000|2022-05-05 00:56:30|159.43|156.63|159.49|156.69|159.49|156.69|159.43|156.63|0
1651712200000|2022-05-05 00:56:40|159.57|156.77|159.57|156.77|159.57|156.77|159.57|156.77|0
1651712210000|2022-05-05 00:56:50|159.49|156.69|159.43|156.63|159.49|156.69|159.43|156.63|0
1651712230000|2022-05-05 00:57:10|159.28|156.48|159.43|156.63|159.43|156.63|159.28|156.48|0
1651712250000|2022-05-05 00:57:30|159.57|156.77|159.57|156.77|159.57|156.77|159.49|156.69|0
1651712260000|2022-05-05 00:57:40|159.49|156.69|159.63|156.83|159.63|156.83|159.49|156.69|0
1651712270000|2022-05-05 00:57:50|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1651712280000|2022-05-05 00:58:00|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651712290000|2022-05-05 00:58:10|159.71|156.91|159.77|156.97|159.77|156.97|159.71|156.91|0
1651712300000|2022-05-05 00:58:20|159.71|156.91|159.85|157.05|159.85|157.05|159.71|156.91|0
1651712310000|2022-05-05 00:58:30|159.77|156.97|160.06|157.26|160.13|157.33|159.77|156.97|0
1651712320000|2022-05-05 00:58:40|159.99|157.19|159.99|157.19|159.99|157.19|159.99|157.19|0
1651712330000|2022-05-05 00:58:50|160.27|157.47|160.13|157.33|160.27|157.47|160.13|157.33|0
1651712340000|2022-05-05 00:59:00|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1651712370000|2022-05-05 00:59:30|160.13|157.33|160.13|157.33|160.13|157.33|160.13|157.33|0
1651712380000|2022-05-05 00:59:40|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1651712390000|2022-05-05 00:59:50|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1651712400000|2022-05-05 01:00:00|160.13|157.33|160.13|157.33|160.27|157.47|160.13|157.33|0
1651712420000|2022-05-05 01:00:20|160.05|157.25|160.13|157.33|160.13|157.33|160.05|157.25|0
1651712430000|2022-05-05 01:00:30|159.99|157.19|159.99|157.19|159.99|157.19|159.91|157.11|0
1651712450000|2022-05-05 01:00:50|159.91|157.11|159.99|157.19|159.99|157.19|159.91|157.11|0
1651712460000|2022-05-05 01:01:00|160.13|157.33|160.13|157.33|160.13|157.33|160.13|157.33|0
1651712480000|2022-05-05 01:01:20|159.99|157.19|159.99|157.19|159.99|157.19|159.99|157.19|0
1651712490000|2022-05-05 01:01:30|160.13|157.33|160.13|157.33|160.13|157.33|160.13|157.33|0
1651712500000|2022-05-05 01:01:40|160.19|157.39|160.27|157.47|160.27|157.47|160.19|157.39|0
1651712520000|2022-05-05 01:02:00|160.41|157.61|160.55|157.75|160.55|157.75|160.41|157.61|0
1651712550000|2022-05-05 01:02:30|160.41|157.61|160.13|157.33|160.41|157.61|160.13|157.33|0
1651712560000|2022-05-05 01:02:40|160.05|157.25|159.98|157.18|160.13|157.33|159.98|157.18|0
1651712570000|2022-05-05 01:02:50|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1651712580000|2022-05-05 01:03:00|159.98|157.18|159.98|157.18|160.05|157.25|159.98|157.18|0
1651712620000|2022-05-05 01:03:40|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1651712630000|2022-05-05 01:03:50|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1651712640000|2022-05-05 01:04:00|159.91|157.11|160.12|157.32|160.12|157.32|159.91|157.11|0
1651712650000|2022-05-05 01:04:10|160.05|157.25|159.98|157.18|160.05|157.25|159.98|157.18|0
1651712710000|2022-05-05 01:05:10|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1651712720000|2022-05-05 01:05:20|160.19|157.39|160.12|157.32|160.19|157.39|160.12|157.32|0
1651712730000|2022-05-05 01:05:30|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1651712740000|2022-05-05 01:05:40|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1651712750000|2022-05-05 01:05:50|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1651712760000|2022-05-05 01:06:00|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1651712800000|2022-05-05 01:06:40|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1651712810000|2022-05-05 01:06:50|159.84|157.04|159.98|157.18|159.98|157.18|159.84|157.04|0
1651712840000|2022-05-05 01:07:20|160.12|157.32|160.26|157.46|160.26|157.46|160.12|157.32|0
1651712850000|2022-05-05 01:07:30|160.12|157.32|159.98|157.18|160.12|157.32|159.98|157.18|0
1651712870000|2022-05-05 01:07:50|160.12|157.32|160.26|157.46|160.26|157.46|160.12|157.32|0
1651712900000|2022-05-05 01:08:20|160.4|157.6|160.47|157.67|160.54|157.74|160.4|157.6|0
1651712910000|2022-05-05 01:08:30|160.4|157.6|160.4|157.6|160.54|157.74|160.4|157.6|0
1651712920000|2022-05-05 01:08:40|160.33|157.53|160.26|157.46|160.33|157.53|160.26|157.46|0
1651712930000|2022-05-05 01:08:50|160.19|157.39|160.26|157.46|160.26|157.46|160.19|157.39|0
1651712950000|2022-05-05 01:09:10|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1651712980000|2022-05-05 01:09:40|159.98|157.18|159.98|157.18|159.98|157.18|159.9|157.1|0
1651712990000|2022-05-05 01:09:50|159.9|157.1|159.83|157.03|159.9|157.1|159.83|157.03|0
1651713000000|2022-05-05 01:10:00|159.76|156.96|159.83|157.03|159.83|157.03|159.69|156.89|0
1651713010000|2022-05-05 01:10:10|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1651713020000|2022-05-05 01:10:20|159.9|157.1|159.9|157.1|159.9|157.1|159.83|157.03|0
1651713030000|2022-05-05 01:10:30|159.83|157.03|159.9|157.1|159.9|157.1|159.83|157.03|0
1651713040000|2022-05-05 01:10:40|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1651713050000|2022-05-05 01:10:50|159.9|157.1|159.83|157.03|159.9|157.1|159.83|157.03|0
1651713060000|2022-05-05 01:11:00|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1651713070000|2022-05-05 01:11:10|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1651713090000|2022-05-05 01:11:30|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1651713100000|2022-05-05 01:11:40|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1651713110000|2022-05-05 01:11:50|159.76|156.96|159.83|157.03|159.83|157.03|159.76|156.96|0
1651713140000|2022-05-05 01:12:20|159.69|156.89|159.69|156.89|159.69|156.89|159.69|156.89|0
1651713170000|2022-05-05 01:12:50|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1651713180000|2022-05-05 01:13:00|159.69|156.89|159.76|156.96|159.76|156.96|159.69|156.89|0
1651713190000|2022-05-05 01:13:10|159.69|156.89|159.69|156.89|159.69|156.89|159.69|156.89|0
1651713200000|2022-05-05 01:13:20|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1651713220000|2022-05-05 01:13:40|159.69|156.89|159.69|156.89|159.69|156.89|159.69|156.89|0
1651713250000|2022-05-05 01:14:10|159.76|156.96|159.69|156.89|159.83|157.03|159.69|156.89|0
1651713260000|2022-05-05 01:14:20|159.76|156.96|159.97|157.17|159.97|157.17|159.76|156.96|0
1651713270000|2022-05-05 01:14:30|159.83|157.03|159.76|156.96|159.83|157.03|159.76|156.96|0
1651713280000|2022-05-05 01:14:40|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1651713300000|2022-05-05 01:15:00|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1651713310000|2022-05-05 01:15:10|159.69|156.89|159.76|156.96|159.76|156.96|159.69|156.89|0
1651713320000|2022-05-05 01:15:20|159.69|156.89|159.76|156.96|159.76|156.96|159.69|156.89|0
1651713330000|2022-05-05 01:15:30|159.83|157.03|159.69|156.89|159.83|157.03|159.69|156.89|0
1651713340000|2022-05-05 01:15:40|159.55|156.75|159.47|156.67|159.61|156.81|159.47|156.67|0
1651713350000|2022-05-05 01:15:50|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1651713360000|2022-05-05 01:16:00|159.41|156.61|159.55|156.75|159.61|156.81|159.41|156.61|0
1651713380000|2022-05-05 01:16:20|159.4|156.6|159.47|156.67|159.47|156.67|159.4|156.6|0
1651713390000|2022-05-05 01:16:30|159.33|156.53|159.12|156.32|159.33|156.53|159.12|156.32|0
1651713400000|2022-05-05 01:16:40|159.26|156.46|159.26|156.46|159.26|156.46|159.26|156.46|0
1651713410000|2022-05-05 01:16:50|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1651713420000|2022-05-05 01:17:00|159.19|156.39|159.12|156.32|159.19|156.39|159.12|156.32|0
1651713430000|2022-05-05 01:17:10|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1651713440000|2022-05-05 01:17:20|158.91|156.11|158.91|156.11|158.91|156.11|158.91|156.11|0
1651713450000|2022-05-05 01:17:30|158.98|156.18|158.91|156.11|158.98|156.18|158.91|156.11|0
1651713460000|2022-05-05 01:17:40|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1651713470000|2022-05-05 01:17:50|159.05|156.25|159.05|156.25|159.12|156.32|159.05|156.25|0
1651713480000|2022-05-05 01:18:00|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1651713500000|2022-05-05 01:18:20|158.84|156.04|158.98|156.18|158.98|156.18|158.84|156.04|0
1651713510000|2022-05-05 01:18:30|158.91|156.11|158.84|156.04|158.98|156.18|158.84|156.04|0
1651713520000|2022-05-05 01:18:40|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1651713530000|2022-05-05 01:18:50|158.84|156.04|158.84|156.04|158.84|156.04|158.7|155.9|0
1651713540000|2022-05-05 01:19:00|158.98|156.18|158.98|156.18|158.98|156.18|158.98|156.18|0
1651713550000|2022-05-05 01:19:10|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1651713560000|2022-05-05 01:19:20|159.26|156.46|159.12|156.32|159.26|156.46|159.12|156.32|0
1651713570000|2022-05-05 01:19:30|159.19|156.39|159.26|156.46|159.26|156.46|159.19|156.39|0
1651713580000|2022-05-05 01:19:40|159.4|156.6|159.61|156.81|159.61|156.81|159.4|156.6|0
1651713590000|2022-05-05 01:19:50|159.68|156.88|159.54|156.74|159.68|156.88|159.54|156.74|0
1651713600000|2022-05-05 01:20:00|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1651713610000|2022-05-05 01:20:10|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1651713620000|2022-05-05 01:20:20|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1651713630000|2022-05-05 01:20:30|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1651713640000|2022-05-05 01:20:40|159.47|156.67|159.54|156.74|159.54|156.74|159.4|156.6|0
1651713650000|2022-05-05 01:20:50|159.68|156.88|159.96|157.16|159.96|157.16|159.68|156.88|0
1651713660000|2022-05-05 01:21:00|160.03|157.23|160.39|157.59|160.39|157.59|160.03|157.23|0
1651713670000|2022-05-05 01:21:10|160.46|157.66|160.46|157.66|160.53|157.73|160.46|157.66|0
1651713680000|2022-05-05 01:21:20|160.39|157.59|160.53|157.73|160.53|157.73|160.39|157.59|0
1651713700000|2022-05-05 01:21:40|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1651713710000|2022-05-05 01:21:50|160.31|157.51|160.25|157.45|160.31|157.51|160.25|157.45|0
1651713720000|2022-05-05 01:22:00|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1651713730000|2022-05-05 01:22:10|159.96|157.16|159.82|157.02|160.1|157.3|159.82|157.02|0
1651713740000|2022-05-05 01:22:20|159.96|157.16|159.82|157.02|159.96|157.16|159.82|157.02|0
1651713760000|2022-05-05 01:22:40|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1651713780000|2022-05-05 01:23:00|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1651713790000|2022-05-05 01:23:10|159.96|157.16|160.1|157.3|160.1|157.3|159.96|157.16|0
1651713800000|2022-05-05 01:23:20|160.17|157.37|160.1|157.3|160.17|157.37|160.1|157.3|0
1651713810000|2022-05-05 01:23:30|160.24|157.44|160.39|157.59|160.39|157.59|160.24|157.44|0
1651713820000|2022-05-05 01:23:40|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1651713830000|2022-05-05 01:23:50|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1651713840000|2022-05-05 01:24:00|160.39|157.59|160.38|157.58|160.39|157.59|160.31|157.51|0
1651713850000|2022-05-05 01:24:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651713870000|2022-05-05 01:24:30|160.67|157.87|160.67|157.87|160.67|157.87|160.53|157.73|0
1651713880000|2022-05-05 01:24:40|160.53|157.73|160.59|157.79|160.59|157.79|160.53|157.73|0
1651713890000|2022-05-05 01:24:50|160.67|157.87|160.81|158.01|160.81|158.01|160.67|157.87|0
1651713900000|2022-05-05 01:25:00|160.95|158.15|161.38|158.58|161.38|158.58|160.95|158.15|0
1651713910000|2022-05-05 01:25:10|161.23|158.43|161.23|158.43|161.23|158.43|161.09|158.29|0
1651713920000|2022-05-05 01:25:20|161.16|158.36|160.88|158.08|161.16|158.36|160.88|158.08|0
1651713930000|2022-05-05 01:25:30|160.81|158.01|160.81|158.01|160.95|158.15|160.81|158.01|0
1651713940000|2022-05-05 01:25:40|160.88|158.08|161.23|158.43|161.23|158.43|160.88|158.08|0
1651713950000|2022-05-05 01:25:50|161.16|158.36|161.02|158.22|161.16|158.36|161.02|158.22|0
1651713960000|2022-05-05 01:26:00|160.95|158.15|161.23|158.43|161.23|158.43|160.95|158.15|0
1651713970000|2022-05-05 01:26:10|161.09|158.29|161.23|158.43|161.23|158.43|161.09|158.29|0
1651713980000|2022-05-05 01:26:20|161.16|158.36|161.3|158.5|161.37|158.57|161.16|158.36|0
1651713990000|2022-05-05 01:26:30|161.23|158.43|161.23|158.43|161.23|158.43|161.09|158.29|0
1651714000000|2022-05-05 01:26:40|161.52|158.72|161.66|158.86|161.66|158.86|161.52|158.72|0
1651714010000|2022-05-05 01:26:50|161.73|158.93|161.8|159|161.8|159|161.73|158.93|0
1651714020000|2022-05-05 01:27:00|161.66|158.86|161.52|158.72|161.66|158.86|161.52|158.72|0
1651714030000|2022-05-05 01:27:10|161.44|158.64|161.52|158.72|161.52|158.72|161.44|158.64|0
1651714040000|2022-05-05 01:27:20|161.66|158.86|161.66|158.86|161.73|158.93|161.66|158.86|0
1651714050000|2022-05-05 01:27:30|161.8|159|161.37|158.57|161.8|159|161.37|158.57|0
1651714060000|2022-05-05 01:27:40|161.52|158.72|161.52|158.72|161.52|158.72|161.52|158.72|0
1651714070000|2022-05-05 01:27:50|161.44|158.64|161.52|158.72|161.52|158.72|161.44|158.64|0
1651714080000|2022-05-05 01:28:00|161.44|158.64|161.51|158.71|161.52|158.72|161.44|158.64|0
1651714090000|2022-05-05 01:28:10|161.66|158.86|161.66|158.86|161.66|158.86|161.58|158.78|0
1651714100000|2022-05-05 01:28:20|161.8|159|162.67|159.87|162.67|159.87|161.8|159|0
1651714120000|2022-05-05 01:28:40|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1651714130000|2022-05-05 01:28:50|162.66|159.86|162.73|159.93|162.73|159.93|162.66|159.86|0
1651714140000|2022-05-05 01:29:00|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1651714150000|2022-05-05 01:29:10|162.73|159.93|162.73|159.93|162.73|159.93|162.59|159.79|0
1651714160000|2022-05-05 01:29:20|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1651714170000|2022-05-05 01:29:30|162.66|159.86|162.59|159.79|162.66|159.86|162.59|159.79|0
1651714180000|2022-05-05 01:29:40|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1651714200000|2022-05-05 01:30:00|162.45|159.65|162.09|159.29|162.45|159.65|161.88|159.08|0
1651714210000|2022-05-05 01:30:10|162.02|159.22|162.23|159.43|162.23|159.43|162.02|159.22|0
1651714220000|2022-05-05 01:30:20|162.45|159.65|162.31|159.51|162.45|159.65|162.31|159.51|0
1651714230000|2022-05-05 01:30:30|162.37|159.57|162.45|159.65|162.45|159.65|162.37|159.57|0
1651714240000|2022-05-05 01:30:40|162.37|159.57|162.45|159.65|162.45|159.65|162.37|159.57|0
1651714250000|2022-05-05 01:30:50|162.52|159.72|162.45|159.65|162.52|159.72|162.45|159.65|0
1651714260000|2022-05-05 01:31:00|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1651714270000|2022-05-05 01:31:10|162.66|159.86|162.59|159.79|162.66|159.86|162.59|159.79|0
1651714280000|2022-05-05 01:31:20|162.73|159.93|162.59|159.79|162.73|159.93|162.59|159.79|0
1651714290000|2022-05-05 01:31:30|162.73|159.93|162.59|159.79|162.73|159.93|162.59|159.79|0
1651714300000|2022-05-05 01:31:40|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1651714310000|2022-05-05 01:31:50|162.59|159.79|162.87|160.07|162.87|160.07|162.59|159.79|0
1651714320000|2022-05-05 01:32:00|163.02|160.22|163.73|160.93|163.73|160.93|163.02|160.22|0
1651714330000|2022-05-05 01:32:10|163.58|160.78|163.51|160.71|163.58|160.78|163.51|160.71|0
1651714340000|2022-05-05 01:32:20|163.58|160.78|162.87|160.07|163.58|160.78|162.87|160.07|0
1651714350000|2022-05-05 01:32:30|162.73|159.93|162.73|159.93|162.87|160.07|162.73|159.93|0
1651714360000|2022-05-05 01:32:40|162.8|160|162.8|160|162.8|160|162.8|160|0
1651714370000|2022-05-05 01:32:50|162.87|160.07|162.8|160|162.87|160.07|162.73|159.93|0
1651714380000|2022-05-05 01:33:00|162.73|159.93|162.59|159.79|162.73|159.93|162.59|159.79|0
1651714390000|2022-05-05 01:33:10|162.87|160.07|162.73|159.93|162.87|160.07|162.73|159.93|0
1651714400000|2022-05-05 01:33:20|162.87|160.07|162.87|160.07|162.87|160.07|162.8|160|0
1651714410000|2022-05-05 01:33:30|162.73|159.93|162.66|159.86|162.73|159.93|162.51|159.71|0
1651714420000|2022-05-05 01:33:40|162.73|159.93|162.59|159.79|162.8|160|162.59|159.79|0
1651714430000|2022-05-05 01:33:50|162.45|159.65|162.3|159.5|162.51|159.71|162.3|159.5|0
1651714440000|2022-05-05 01:34:00|162.23|159.43|162.16|159.36|162.23|159.43|162.16|159.36|0
1651714450000|2022-05-05 01:34:10|162.02|159.22|162.09|159.29|162.16|159.36|162.02|159.22|0
1651714460000|2022-05-05 01:34:20|162.02|159.22|162.23|159.43|162.23|159.43|162.02|159.22|0
1651714470000|2022-05-05 01:34:30|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1651714480000|2022-05-05 01:34:40|162.16|159.36|161.88|159.08|162.16|159.36|161.88|159.08|0
1651714490000|2022-05-05 01:34:50|161.8|159|161.88|159.08|161.88|159.08|161.74|158.94|0
1651714500000|2022-05-05 01:35:00|161.8|159|161.74|158.94|161.8|159|161.74|158.94|0
1651714510000|2022-05-05 01:35:10|161.66|158.86|162.02|159.22|162.02|159.22|161.66|158.86|0
1651714520000|2022-05-05 01:35:20|161.88|159.08|161.88|159.08|161.88|159.08|161.88|159.08|0
1651714530000|2022-05-05 01:35:30|161.73|158.93|161.59|158.79|161.73|158.93|161.59|158.79|0
1651714540000|2022-05-05 01:35:40|161.52|158.72|161.45|158.65|161.52|158.72|161.38|158.58|0
1651714550000|2022-05-05 01:35:50|161.38|158.58|161.52|158.72|161.52|158.72|161.38|158.58|0
1651714560000|2022-05-05 01:36:00|161.73|158.93|161.59|158.79|161.88|159.08|161.59|158.79|0
1651714570000|2022-05-05 01:36:10|161.66|158.86|161.73|158.93|161.73|158.93|161.66|158.86|0
1651714580000|2022-05-05 01:36:20|161.8|159|161.88|159.08|161.88|159.08|161.8|159|0
1651714590000|2022-05-05 01:36:30|162.02|159.22|161.87|159.07|162.02|159.22|161.87|159.07|0
1651714600000|2022-05-05 01:36:40|161.94|159.14|161.87|159.07|161.94|159.14|161.87|159.07|0
1651714610000|2022-05-05 01:36:50|161.94|159.14|161.87|159.07|161.94|159.14|161.87|159.07|0
1651714620000|2022-05-05 01:37:00|161.73|158.93|161.87|159.07|161.87|159.07|161.73|158.93|0
1651714630000|2022-05-05 01:37:10|161.8|159|161.87|159.07|161.87|159.07|161.8|159|0
1651714640000|2022-05-05 01:37:20|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1651714650000|2022-05-05 01:37:30|161.87|159.07|161.87|159.07|161.87|159.07|161.8|159|0
1651714660000|2022-05-05 01:37:40|161.94|159.14|161.73|158.93|161.94|159.14|161.73|158.93|0
1651714670000|2022-05-05 01:37:50|161.8|159|161.73|158.93|161.8|159|161.73|158.93|0
1651714680000|2022-05-05 01:38:00|161.59|158.79|161.59|158.79|161.73|158.93|161.59|158.79|0
1651714690000|2022-05-05 01:38:10|161.45|158.65|161.59|158.79|161.59|158.79|161.45|158.65|0
1651714700000|2022-05-05 01:38:20|161.66|158.86|161.66|158.86|161.66|158.86|161.59|158.79|0
1651714710000|2022-05-05 01:38:30|161.73|158.93|161.73|158.93|161.73|158.93|161.59|158.79|0
1651714720000|2022-05-05 01:38:40|161.87|159.07|162.01|159.21|162.01|159.21|161.87|159.07|0
1651714730000|2022-05-05 01:38:50|162.08|159.28|162.01|159.21|162.08|159.28|162.01|159.21|0
1651714740000|2022-05-05 01:39:00|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1651714750000|2022-05-05 01:39:10|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1651714770000|2022-05-05 01:39:30|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1651714780000|2022-05-05 01:39:40|161.8|159|161.8|159|161.8|159|161.8|159|0
1651714790000|2022-05-05 01:39:50|161.87|159.07|161.87|159.07|161.94|159.14|161.87|159.07|0
1651714800000|2022-05-05 01:40:00|161.8|159|161.59|158.79|161.8|159|161.45|158.65|0
1651714810000|2022-05-05 01:40:10|161.87|159.07|161.94|159.14|161.94|159.14|161.87|159.07|0
1651714820000|2022-05-05 01:40:20|162.01|159.21|161.73|158.93|162.01|159.21|161.73|158.93|0
1651714830000|2022-05-05 01:40:30|161.59|158.79|161.45|158.65|161.59|158.79|161.45|158.65|0
1651714840000|2022-05-05 01:40:40|161.37|158.57|161.16|158.36|161.37|158.57|161.16|158.36|0
1651714850000|2022-05-05 01:40:50|161.23|158.43|161.16|158.36|161.23|158.43|161.16|158.36|0
1651714870000|2022-05-05 01:41:10|161.09|158.29|161.16|158.36|161.16|158.36|161.09|158.29|0
1651714880000|2022-05-05 01:41:20|161.23|158.43|161.09|158.29|161.23|158.43|161.09|158.29|0
1651714890000|2022-05-05 01:41:30|160.74|157.94|160.6|157.8|160.74|157.94|160.52|157.72|0
1651714900000|2022-05-05 01:41:40|160.24|157.44|160.32|157.52|160.46|157.66|160.24|157.44|0
1651714910000|2022-05-05 01:41:50|160.46|157.66|160.24|157.44|160.46|157.66|160.24|157.44|0
1651714920000|2022-05-05 01:42:00|160.32|157.52|160.17|157.37|160.32|157.52|160.17|157.37|0
1651714930000|2022-05-05 01:42:10|160.1|157.3|160.17|157.37|160.17|157.37|160.03|157.23|0
1651714940000|2022-05-05 01:42:20|160.1|157.3|159.89|157.09|160.1|157.3|159.89|157.09|0
1651714950000|2022-05-05 01:42:30|159.75|156.95|159.82|157.02|159.89|157.09|159.75|156.95|0
1651714960000|2022-05-05 01:42:40|159.89|157.09|160.17|157.37|160.17|157.37|159.89|157.09|0
1651714970000|2022-05-05 01:42:50|160.31|157.51|160.17|157.37|160.31|157.51|160.17|157.37|0
1651714980000|2022-05-05 01:43:00|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1651714990000|2022-05-05 01:43:10|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1651715000000|2022-05-05 01:43:20|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1651715010000|2022-05-05 01:43:30|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1651715030000|2022-05-05 01:43:50|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1651715040000|2022-05-05 01:44:00|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1651715050000|2022-05-05 01:44:10|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1651715060000|2022-05-05 01:44:20|160.17|157.37|160.31|157.51|160.31|157.51|160.17|157.37|0
1651715080000|2022-05-05 01:44:40|160.38|157.58|160.31|157.51|160.45|157.65|160.31|157.51|0
1651715090000|2022-05-05 01:44:50|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1651715100000|2022-05-05 01:45:00|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1651715110000|2022-05-05 01:45:10|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1651715120000|2022-05-05 01:45:20|160.38|157.58|160.45|157.65|160.45|157.65|160.38|157.58|0
1651715130000|2022-05-05 01:45:30|160.52|157.72|160.38|157.58|160.59|157.79|160.38|157.58|0
1651715140000|2022-05-05 01:45:40|160.31|157.51|160.45|157.65|160.59|157.79|160.31|157.51|0
1651715150000|2022-05-05 01:45:50|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651715160000|2022-05-05 01:46:00|160.38|157.58|160.24|157.44|160.38|157.58|160.24|157.44|0
1651715170000|2022-05-05 01:46:10|160.17|157.37|160.1|157.3|160.17|157.37|160.1|157.3|0
1651715180000|2022-05-05 01:46:20|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1651715190000|2022-05-05 01:46:30|160.24|157.44|160.17|157.37|160.24|157.44|160.17|157.37|0
1651715200000|2022-05-05 01:46:40|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1651715210000|2022-05-05 01:46:50|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1651715220000|2022-05-05 01:47:00|160.1|157.3|160.17|157.37|160.17|157.37|160.03|157.23|0
1651715230000|2022-05-05 01:47:10|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1651715240000|2022-05-05 01:47:20|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1651715260000|2022-05-05 01:47:40|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1651715270000|2022-05-05 01:47:50|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1651715280000|2022-05-05 01:48:00|159.46|156.66|159.32|156.52|159.46|156.66|159.32|156.52|0
1651715290000|2022-05-05 01:48:10|159.18|156.38|159.18|156.38|159.18|156.38|159.11|156.31|0
1651715300000|2022-05-05 01:48:20|159.32|156.52|159.11|156.31|159.32|156.52|159.11|156.31|0
1651715310000|2022-05-05 01:48:30|159.18|156.38|159.32|156.52|159.32|156.52|159.18|156.38|0
1651715320000|2022-05-05 01:48:40|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1651715340000|2022-05-05 01:49:00|159.32|156.52|159.11|156.31|159.32|156.52|159.04|156.24|0
1651715350000|2022-05-05 01:49:10|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651715360000|2022-05-05 01:49:20|158.97|156.17|159.04|156.24|159.04|156.24|158.97|156.17|0
1651715370000|2022-05-05 01:49:30|159.18|156.38|159.04|156.24|159.18|156.38|159.04|156.24|0
1651715380000|2022-05-05 01:49:40|158.97|156.17|158.9|156.1|159.04|156.24|158.9|156.1|0
1651715390000|2022-05-05 01:49:50|159.04|156.24|159.18|156.38|159.18|156.38|159.04|156.24|0
1651715400000|2022-05-05 01:50:00|159.11|156.31|159.04|156.24|159.11|156.31|159.04|156.24|0
1651715420000|2022-05-05 01:50:20|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651715440000|2022-05-05 01:50:40|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651715450000|2022-05-05 01:50:50|159.11|156.31|159.18|156.38|159.18|156.38|159.04|156.24|0
1651715460000|2022-05-05 01:51:00|159.04|156.24|159.11|156.31|159.11|156.31|159.04|156.24|0
1651715470000|2022-05-05 01:51:10|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651715480000|2022-05-05 01:51:20|159.11|156.31|158.9|156.1|159.18|156.38|158.9|156.1|0
1651715490000|2022-05-05 01:51:30|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1651715500000|2022-05-05 01:51:40|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1651715510000|2022-05-05 01:51:50|158.97|156.17|159.04|156.24|159.04|156.24|158.97|156.17|0
1651715520000|2022-05-05 01:52:00|159.18|156.38|159.04|156.24|159.18|156.38|159.04|156.24|0
1651715530000|2022-05-05 01:52:10|159.11|156.31|159.18|156.38|159.18|156.38|159.11|156.31|0
1651715540000|2022-05-05 01:52:20|159.11|156.31|159.11|156.31|159.11|156.31|159.11|156.31|0
1651715550000|2022-05-05 01:52:30|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1651715580000|2022-05-05 01:53:00|158.9|156.1|158.62|155.82|158.9|156.1|158.62|155.82|0
1651715610000|2022-05-05 01:53:30|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1651715620000|2022-05-05 01:53:40|158.76|155.96|158.76|155.96|158.82|156.02|158.76|155.96|0
1651715630000|2022-05-05 01:53:50|158.9|156.1|158.96|156.16|158.96|156.16|158.9|156.1|0
1651715640000|2022-05-05 01:54:00|158.9|156.1|158.76|155.96|158.9|156.1|158.76|155.96|0
1651715650000|2022-05-05 01:54:10|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1651715660000|2022-05-05 01:54:20|158.9|156.1|158.76|155.96|158.9|156.1|158.76|155.96|0
1651715670000|2022-05-05 01:54:30|158.62|155.82|158.48|155.68|158.62|155.82|158.48|155.68|0
1651715690000|2022-05-05 01:54:50|158.62|155.82|158.62|155.82|158.62|155.82|158.54|155.74|0
1651715700000|2022-05-05 01:55:00|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1651715710000|2022-05-05 01:55:10|158.9|156.1|159.18|156.38|159.18|156.38|158.9|156.1|0
1651715720000|2022-05-05 01:55:20|159.04|156.24|159.32|156.52|159.32|156.52|159.04|156.24|0
1651715740000|2022-05-05 01:55:40|159.46|156.66|159.38|156.58|159.46|156.66|159.38|156.58|0
1651715750000|2022-05-05 01:55:50|159.46|156.66|159.32|156.52|159.46|156.66|159.32|156.52|0
1651715760000|2022-05-05 01:56:00|159.24|156.44|159.04|156.24|159.24|156.44|159.04|156.24|0
1651715770000|2022-05-05 01:56:10|159.1|156.3|159.18|156.38|159.18|156.38|159.03|156.23|0
1651715780000|2022-05-05 01:56:20|159.32|156.52|159.32|156.52|159.32|156.52|159.32|156.52|0
1651715800000|2022-05-05 01:56:40|159.31|156.51|159.38|156.58|159.38|156.58|159.31|156.51|0
1651715810000|2022-05-05 01:56:50|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1651715820000|2022-05-05 01:57:00|159.31|156.51|159.38|156.58|159.38|156.58|159.31|156.51|0
1651715830000|2022-05-05 01:57:10|159.31|156.51|159.24|156.44|159.31|156.51|159.24|156.44|0
1651715840000|2022-05-05 01:57:20|159.31|156.51|159.31|156.51|159.31|156.51|159.31|156.51|0
1651715850000|2022-05-05 01:57:30|159.45|156.65|159.59|156.79|159.59|156.79|159.45|156.65|0
1651715860000|2022-05-05 01:57:40|159.45|156.65|159.45|156.65|159.59|156.79|159.45|156.65|0
1651715870000|2022-05-05 01:57:50|159.52|156.72|159.59|156.79|159.59|156.79|159.52|156.72|0
1651715880000|2022-05-05 01:58:00|159.73|156.93|159.59|156.79|159.73|156.93|159.59|156.79|0
1651715890000|2022-05-05 01:58:10|159.73|156.93|159.52|156.72|159.73|156.93|159.52|156.72|0
1651715900000|2022-05-05 01:58:20|159.45|156.65|159.45|156.65|159.45|156.65|159.38|156.58|0
1651715930000|2022-05-05 01:58:50|159.31|156.51|159.31|156.51|159.31|156.51|159.31|156.51|0
1651715940000|2022-05-05 01:59:00|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1651715950000|2022-05-05 01:59:10|159.31|156.51|159.31|156.51|159.31|156.51|159.31|156.51|0
1651715960000|2022-05-05 01:59:20|159.38|156.58|159.38|156.58|159.52|156.72|159.38|156.58|0
1651715970000|2022-05-05 01:59:30|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1651715980000|2022-05-05 01:59:40|159.31|156.51|159.31|156.51|159.31|156.51|159.31|156.51|0
1651715990000|2022-05-05 01:59:50|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1651716000000|2022-05-05 02:00:00|159.52|156.72|159.38|156.58|159.52|156.72|159.31|156.51|0
1651716010000|2022-05-05 02:00:10|159.31|156.51|159.45|156.65|159.59|156.79|159.31|156.51|0
1651716020000|2022-05-05 02:00:20|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1651716030000|2022-05-05 02:00:30|159.45|156.65|159.38|156.58|159.45|156.65|159.38|156.58|0
1651716040000|2022-05-05 02:00:40|159.45|156.65|159.45|156.65|159.45|156.65|159.31|156.51|0
1651716050000|2022-05-05 02:00:50|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1651716060000|2022-05-05 02:01:00|159.45|156.65|159.31|156.51|159.45|156.65|159.31|156.51|0
1651716070000|2022-05-05 02:01:10|159.03|156.23|158.89|156.09|159.03|156.23|158.89|156.09|0
1651716080000|2022-05-05 02:01:20|158.75|155.95|158.75|155.95|158.75|155.95|158.75|155.95|0
1651716090000|2022-05-05 02:01:30|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1651716100000|2022-05-05 02:01:40|159.17|156.37|159.03|156.23|159.17|156.37|159.03|156.23|0
1651716110000|2022-05-05 02:01:50|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1651716120000|2022-05-05 02:02:00|159.31|156.51|159.17|156.37|159.31|156.51|159.17|156.37|0
1651716150000|2022-05-05 02:02:30|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1651716160000|2022-05-05 02:02:40|159.31|156.51|159.17|156.37|159.31|156.51|159.17|156.37|0
1651716170000|2022-05-05 02:02:50|159.03|156.23|158.89|156.09|159.03|156.23|158.89|156.09|0
1651716180000|2022-05-05 02:03:00|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1651716190000|2022-05-05 02:03:10|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1651716210000|2022-05-05 02:03:30|159.09|156.29|158.95|156.15|159.09|156.29|158.95|156.15|0
1651716220000|2022-05-05 02:03:40|158.89|156.09|158.75|155.95|158.89|156.09|158.75|155.95|0
1651716230000|2022-05-05 02:03:50|158.67|155.87|158.75|155.95|158.75|155.95|158.67|155.87|0
1651716250000|2022-05-05 02:04:10|158.89|156.09|158.89|156.09|159.03|156.23|158.89|156.09|0
1651716260000|2022-05-05 02:04:20|158.75|155.95|158.81|156.01|158.81|156.01|158.75|155.95|0
1651716270000|2022-05-05 02:04:30|158.89|156.09|158.75|155.95|158.89|156.09|158.75|155.95|0
1651716280000|2022-05-05 02:04:40|158.67|155.87|158.75|155.95|158.75|155.95|158.67|155.87|0
1651716300000|2022-05-05 02:05:00|158.67|155.87|158.6|155.8|158.67|155.87|158.6|155.8|0
1651716310000|2022-05-05 02:05:10|158.53|155.73|158.6|155.8|158.6|155.8|158.53|155.73|0
1651716330000|2022-05-05 02:05:30|158.74|155.94|158.74|155.94|158.74|155.94|158.74|155.94|0
1651716340000|2022-05-05 02:05:40|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1651716360000|2022-05-05 02:06:00|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1651716370000|2022-05-05 02:06:10|159.02|156.22|158.88|156.08|159.02|156.22|158.88|156.08|0
1651716380000|2022-05-05 02:06:20|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1651716410000|2022-05-05 02:06:50|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1651716420000|2022-05-05 02:07:00|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1651716440000|2022-05-05 02:07:20|158.88|156.08|159.02|156.22|159.09|156.29|158.88|156.08|0
1651716470000|2022-05-05 02:07:50|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1651716480000|2022-05-05 02:08:00|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1651716490000|2022-05-05 02:08:10|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1651716510000|2022-05-05 02:08:30|158.74|155.94|158.88|156.08|158.88|156.08|158.74|155.94|0
1651716530000|2022-05-05 02:08:50|159.02|156.22|158.95|156.15|159.02|156.22|158.95|156.15|0
1651716540000|2022-05-05 02:09:00|159.02|156.22|159.16|156.36|159.16|156.36|159.02|156.22|0
1651716550000|2022-05-05 02:09:10|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1651716560000|2022-05-05 02:09:20|158.88|156.08|158.95|156.15|158.95|156.15|158.88|156.08|0
1651716570000|2022-05-05 02:09:30|159.02|156.22|159.16|156.36|159.16|156.36|159.02|156.22|0
1651716580000|2022-05-05 02:09:40|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651716590000|2022-05-05 02:09:50|159.44|156.64|159.3|156.5|159.44|156.64|159.3|156.5|0
1651716600000|2022-05-05 02:10:00|159.37|156.57|159.44|156.64|159.44|156.64|159.37|156.57|0
1651716610000|2022-05-05 02:10:10|159.3|156.5|159.44|156.64|159.44|156.64|159.3|156.5|0
1651716640000|2022-05-05 02:10:40|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651716650000|2022-05-05 02:10:50|159.37|156.57|159.44|156.64|159.44|156.64|159.3|156.5|0
1651716660000|2022-05-05 02:11:00|159.37|156.57|159.44|156.64|159.44|156.64|159.37|156.57|0
1651716670000|2022-05-05 02:11:10|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1651716680000|2022-05-05 02:11:20|159.72|156.92|159.58|156.78|159.72|156.92|159.58|156.78|0
1651716690000|2022-05-05 02:11:30|159.51|156.71|159.44|156.64|159.51|156.71|159.44|156.64|0
1651716710000|2022-05-05 02:11:50|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1651716730000|2022-05-05 02:12:10|159.44|156.64|159.3|156.5|159.44|156.64|159.3|156.5|0
1651716740000|2022-05-05 02:12:20|159.37|156.57|159.3|156.5|159.44|156.64|159.3|156.5|0
1651716750000|2022-05-05 02:12:30|159.37|156.57|159.3|156.5|159.37|156.57|159.3|156.5|0
1651716770000|2022-05-05 02:12:50|159.44|156.64|159.51|156.71|159.51|156.71|159.44|156.64|0
1651716780000|2022-05-05 02:13:00|159.58|156.78|159.44|156.64|159.58|156.78|159.44|156.64|0
1651716790000|2022-05-05 02:13:10|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651716810000|2022-05-05 02:13:30|159.36|156.56|159.44|156.64|159.44|156.64|159.36|156.56|0
1651716840000|2022-05-05 02:14:00|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651716850000|2022-05-05 02:14:10|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1651716870000|2022-05-05 02:14:30|159.22|156.42|159.01|156.21|159.22|156.42|158.87|156.07|0
1651716880000|2022-05-05 02:14:40|158.87|156.07|159.01|156.21|159.01|156.21|158.87|156.07|0
1651716890000|2022-05-05 02:14:50|159.15|156.35|159.15|156.35|159.15|156.35|159.08|156.28|0
1651716900000|2022-05-05 02:15:00|159.08|156.28|159.44|156.64|159.44|156.64|159.08|156.28|0
1651716910000|2022-05-05 02:15:10|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1651716920000|2022-05-05 02:15:20|159.22|156.42|159.15|156.35|159.22|156.42|159.15|156.35|0
1651716970000|2022-05-05 02:16:10|159.01|156.21|159.29|156.49|159.29|156.49|159.01|156.21|0
1651716980000|2022-05-05 02:16:20|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1651716990000|2022-05-05 02:16:30|159.29|156.49|159.36|156.56|159.36|156.56|159.29|156.49|0
1651717000000|2022-05-05 02:16:40|159.43|156.63|159.43|156.63|159.43|156.63|159.36|156.56|0
1651717010000|2022-05-05 02:16:50|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1651717020000|2022-05-05 02:17:00|159.43|156.63|159.43|156.63|159.43|156.63|159.29|156.49|0
1651717070000|2022-05-05 02:17:50|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1651717080000|2022-05-05 02:18:00|159.29|156.49|159.15|156.35|159.29|156.49|159.15|156.35|0
1651717090000|2022-05-05 02:18:10|159.08|156.28|159.15|156.35|159.15|156.35|159.08|156.28|0
1651717100000|2022-05-05 02:18:20|159.08|156.28|159.15|156.35|159.15|156.35|159.08|156.28|0
1651717110000|2022-05-05 02:18:30|159.08|156.28|159.01|156.21|159.08|156.28|159.01|156.21|0
1651717120000|2022-05-05 02:18:40|159.08|156.28|159.08|156.28|159.08|156.28|159.01|156.21|0
1651717130000|2022-05-05 02:18:50|159.15|156.35|159.22|156.42|159.22|156.42|159.15|156.35|0
1651717140000|2022-05-05 02:19:00|159.15|156.35|159.15|156.35|159.15|156.35|159.08|156.28|0
1651717150000|2022-05-05 02:19:10|159.08|156.28|159.01|156.21|159.08|156.28|159.01|156.21|0
1651717160000|2022-05-05 02:19:20|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1651717170000|2022-05-05 02:19:30|159.01|156.21|159.01|156.21|159.15|156.35|159.01|156.21|0
1651717180000|2022-05-05 02:19:40|159.08|156.28|159.15|156.35|159.15|156.35|159.08|156.28|0
1651717190000|2022-05-05 02:19:50|159.01|156.21|159.29|156.49|159.29|156.49|159.01|156.21|0
1651717200000|2022-05-05 02:20:00|159.15|156.35|159.01|156.21|159.15|156.35|159.01|156.21|0
1651717210000|2022-05-05 02:20:10|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1651717220000|2022-05-05 02:20:20|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1651717230000|2022-05-05 02:20:30|158.87|156.07|158.94|156.14|159.01|156.21|158.87|156.07|0
1651717240000|2022-05-05 02:20:40|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1651717250000|2022-05-05 02:20:50|158.73|155.93|158.59|155.79|158.73|155.93|158.59|155.79|0
1651717270000|2022-05-05 02:21:10|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1651717280000|2022-05-05 02:21:20|158.87|156.07|158.93|156.13|158.93|156.13|158.73|155.93|0
1651717290000|2022-05-05 02:21:30|158.87|156.07|158.87|156.07|159.15|156.35|158.87|156.07|0
1651717300000|2022-05-05 02:21:40|159.01|156.21|158.87|156.07|159.01|156.21|158.87|156.07|0
1651717310000|2022-05-05 02:21:50|158.73|155.93|158.59|155.79|158.73|155.93|158.59|155.79|0
1651717330000|2022-05-05 02:22:10|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651717340000|2022-05-05 02:22:20|158.31|155.51|158.03|155.23|158.31|155.51|158.03|155.23|0
1651717350000|2022-05-05 02:22:30|157.89|155.09|158.17|155.37|158.17|155.37|157.89|155.09|0
1651717380000|2022-05-05 02:23:00|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651717390000|2022-05-05 02:23:10|158.17|155.37|157.89|155.09|158.17|155.37|157.89|155.09|0
1651717400000|2022-05-05 02:23:20|158.03|155.23|158.09|155.29|158.09|155.29|158.03|155.23|0
1651717410000|2022-05-05 02:23:30|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1651717420000|2022-05-05 02:23:40|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651717450000|2022-05-05 02:24:10|158.02|155.22|157.88|155.08|158.02|155.22|157.88|155.08|0
1651717460000|2022-05-05 02:24:20|157.75|154.95|157.75|154.95|157.75|154.95|157.75|154.95|0
1651717470000|2022-05-05 02:24:30|157.74|154.94|157.74|154.94|157.74|154.94|157.61|154.81|0
1651717480000|2022-05-05 02:24:40|157.88|155.08|157.88|155.08|157.88|155.08|157.88|155.08|0
1651717500000|2022-05-05 02:25:00|157.81|155.01|157.6|154.8|157.81|155.01|157.6|154.8|0
1651717510000|2022-05-05 02:25:10|157.67|154.87|157.74|154.94|157.74|154.94|157.6|154.8|0
1651717530000|2022-05-05 02:25:30|157.88|155.08|157.88|155.08|157.88|155.08|157.88|155.08|0
1651717550000|2022-05-05 02:25:50|157.74|154.94|158.16|155.36|158.16|155.36|157.74|154.94|0
1651717570000|2022-05-05 02:26:10|157.88|155.08|157.74|154.94|157.88|155.08|157.74|154.94|0
1651717590000|2022-05-05 02:26:30|157.88|155.08|157.74|154.94|157.88|155.08|157.74|154.94|0
1651717620000|2022-05-05 02:27:00|157.88|155.08|157.88|155.08|157.88|155.08|157.88|155.08|0
1651717630000|2022-05-05 02:27:10|157.74|154.94|157.74|154.94|157.88|155.08|157.74|154.94|0
1651717640000|2022-05-05 02:27:20|157.81|155.01|157.88|155.08|157.88|155.08|157.81|155.01|0
1651717650000|2022-05-05 02:27:30|158.02|155.22|157.88|155.08|158.02|155.22|157.88|155.08|0
1651717660000|2022-05-05 02:27:40|158.02|155.22|158.02|155.22|158.02|155.22|158.02|155.22|0
1651717670000|2022-05-05 02:27:50|158.16|155.36|158.16|155.36|158.23|155.43|158.16|155.36|0
1651717680000|2022-05-05 02:28:00|158.23|155.43|158.09|155.29|158.23|155.43|158.09|155.29|0
1651717690000|2022-05-05 02:28:10|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1651717700000|2022-05-05 02:28:20|158.23|155.43|158.16|155.36|158.23|155.43|158.02|155.22|0
1651717710000|2022-05-05 02:28:30|158.3|155.5|158.3|155.5|158.3|155.5|158.3|155.5|0
1651717720000|2022-05-05 02:28:40|158.44|155.64|158.3|155.5|158.44|155.64|158.3|155.5|0
1651717730000|2022-05-05 02:28:50|158.16|155.36|158.23|155.43|158.23|155.43|158.16|155.36|0
1651717740000|2022-05-05 02:29:00|158.3|155.5|158.09|155.29|158.3|155.5|158.09|155.29|0
1651717750000|2022-05-05 02:29:10|158.02|155.22|158.16|155.36|158.16|155.36|158.02|155.22|0
1651717760000|2022-05-05 02:29:20|158.02|155.22|158.16|155.36|158.16|155.36|158.02|155.22|0
1651717780000|2022-05-05 02:29:40|158.3|155.5|158.16|155.36|158.3|155.5|158.16|155.36|0
1651717790000|2022-05-05 02:29:50|158.3|155.5|158.58|155.78|158.58|155.78|158.3|155.5|0
1651717800000|2022-05-05 02:30:00|158.64|155.84|158.58|155.78|158.64|155.84|158.58|155.78|0
1651717810000|2022-05-05 02:30:10|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1651717820000|2022-05-05 02:30:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1651717830000|2022-05-05 02:30:30|158.72|155.92|158.86|156.06|158.86|156.06|158.72|155.92|0
1651717840000|2022-05-05 02:30:40|158.72|155.92|158.86|156.06|158.86|156.06|158.58|155.78|0
1651717850000|2022-05-05 02:30:50|158.72|155.92|158.86|156.06|158.86|156.06|158.72|155.92|0
1651717860000|2022-05-05 02:31:00|158.72|155.92|158.64|155.84|158.72|155.92|158.64|155.84|0
1651717870000|2022-05-05 02:31:10|158.58|155.78|158.72|155.92|158.72|155.92|158.58|155.78|0
1651717880000|2022-05-05 02:31:20|158.58|155.78|158.44|155.64|158.58|155.78|158.44|155.64|0
1651717890000|2022-05-05 02:31:30|158.58|155.78|158.5|155.7|158.58|155.78|158.5|155.7|0
1651717900000|2022-05-05 02:31:40|158.44|155.64|158.58|155.78|158.58|155.78|158.44|155.64|0
1651717920000|2022-05-05 02:32:00|158.72|155.92|158.58|155.78|158.72|155.92|158.58|155.78|0
1651717940000|2022-05-05 02:32:20|158.44|155.64|158.58|155.78|158.58|155.78|158.44|155.64|0
1651717950000|2022-05-05 02:32:30|158.44|155.64|158.43|155.63|158.44|155.64|158.43|155.63|0
1651717980000|2022-05-05 02:33:00|158.29|155.49|158.43|155.63|158.43|155.63|158.29|155.49|0
1651717990000|2022-05-05 02:33:10|158.5|155.7|158.43|155.63|158.5|155.7|158.43|155.63|0
1651718000000|2022-05-05 02:33:20|158.57|155.77|158.57|155.77|158.57|155.77|158.57|155.77|0
1651718010000|2022-05-05 02:33:30|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1651718030000|2022-05-05 02:33:50|158.5|155.7|158.5|155.7|158.5|155.7|158.5|155.7|0
1651718040000|2022-05-05 02:34:00|158.43|155.63|158.43|155.63|158.5|155.7|158.43|155.63|0
1651718050000|2022-05-05 02:34:10|158.57|155.77|158.43|155.63|158.57|155.77|158.43|155.63|0
1651718060000|2022-05-05 02:34:20|158.36|155.56|158.29|155.49|158.36|155.56|158.29|155.49|0
1651718070000|2022-05-05 02:34:30|158.43|155.63|158.36|155.56|158.43|155.63|158.29|155.49|0
1651718080000|2022-05-05 02:34:40|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651718090000|2022-05-05 02:34:50|158.15|155.35|158.22|155.42|158.22|155.42|158.15|155.35|0
1651718100000|2022-05-05 02:35:00|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1651718110000|2022-05-05 02:35:10|158.29|155.49|158.01|155.21|158.29|155.49|158.01|155.21|0
1651718120000|2022-05-05 02:35:20|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1651718130000|2022-05-05 02:35:30|157.8|155|157.73|154.93|157.8|155|157.73|154.93|0
1651718140000|2022-05-05 02:35:40|157.8|155|157.73|154.93|157.8|155|157.73|154.93|0
1651718150000|2022-05-05 02:35:50|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1651718160000|2022-05-05 02:36:00|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1651718200000|2022-05-05 02:36:40|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1651718210000|2022-05-05 02:36:50|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1651718220000|2022-05-05 02:37:00|158.08|155.28|158.15|155.35|158.15|155.35|158.08|155.28|0
1651718240000|2022-05-05 02:37:20|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651718260000|2022-05-05 02:37:40|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1651718270000|2022-05-05 02:37:50|158.01|155.21|158.01|155.21|158.01|155.21|157.94|155.14|0
1651718280000|2022-05-05 02:38:00|157.87|155.07|157.94|155.14|157.94|155.14|157.87|155.07|0
1651718290000|2022-05-05 02:38:10|158.01|155.21|157.94|155.14|158.01|155.21|157.94|155.14|0
1651718300000|2022-05-05 02:38:20|158.01|155.21|157.87|155.07|158.01|155.21|157.87|155.07|0
1651718320000|2022-05-05 02:38:40|158.01|155.21|158.15|155.35|158.15|155.35|158.01|155.21|0
1651718350000|2022-05-05 02:39:10|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651718360000|2022-05-05 02:39:20|158.35|155.55|158.43|155.63|158.43|155.63|158.35|155.55|0
1651718370000|2022-05-05 02:39:30|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651718380000|2022-05-05 02:39:40|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1651718390000|2022-05-05 02:39:50|158.29|155.49|158.43|155.63|158.43|155.63|158.29|155.49|0
1651718400000|2022-05-05 02:40:00|158.29|155.49|158.29|155.49|158.35|155.55|158.29|155.49|0
1651718410000|2022-05-05 02:40:10|158.43|155.63|158.29|155.49|158.43|155.63|158.29|155.49|0
1651718420000|2022-05-05 02:40:20|158.43|155.63|158.35|155.55|158.43|155.63|158.35|155.55|0
1651718430000|2022-05-05 02:40:30|158.43|155.63|158.43|155.63|158.43|155.63|158.35|155.55|0
1651718450000|2022-05-05 02:40:50|158.49|155.69|158.57|155.77|158.57|155.77|158.49|155.69|0
1651718460000|2022-05-05 02:41:00|158.49|155.69|158.43|155.63|158.49|155.69|158.43|155.63|0
1651718470000|2022-05-05 02:41:10|158.49|155.69|158.57|155.77|158.57|155.77|158.49|155.69|0
1651718480000|2022-05-05 02:41:20|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1651718490000|2022-05-05 02:41:30|158.63|155.83|158.49|155.69|158.71|155.91|158.49|155.69|0
1651718500000|2022-05-05 02:41:40|158.57|155.77|158.7|155.9|158.71|155.91|158.57|155.77|0
1651718530000|2022-05-05 02:42:10|158.63|155.83|158.63|155.83|158.7|155.9|158.56|155.76|0
1651718540000|2022-05-05 02:42:20|158.7|155.9|158.56|155.76|158.7|155.9|158.56|155.76|0
1651718550000|2022-05-05 02:42:30|158.7|155.9|158.7|155.9|158.7|155.9|158.63|155.83|0
1651718610000|2022-05-05 02:43:30|158.56|155.76|158.56|155.76|158.56|155.76|158.56|155.76|0
1651718620000|2022-05-05 02:43:40|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1651718630000|2022-05-05 02:43:50|158.56|155.76|158.42|155.62|158.56|155.76|158.42|155.62|0
1651718650000|2022-05-05 02:44:10|158.35|155.55|158.35|155.55|158.35|155.55|158.35|155.55|0
1651718660000|2022-05-05 02:44:20|158.28|155.48|158.56|155.76|158.56|155.76|158.28|155.48|0
1651718680000|2022-05-05 02:44:40|158.7|155.9|158.7|155.9|158.7|155.9|158.7|155.9|0
1651718690000|2022-05-05 02:44:50|158.77|155.97|158.77|155.97|158.77|155.97|158.77|155.97|0
1651718700000|2022-05-05 02:45:00|158.7|155.9|158.56|155.76|158.7|155.9|158.56|155.76|0
1651718720000|2022-05-05 02:45:20|158.63|155.83|158.7|155.9|158.7|155.9|158.63|155.83|0
1651718740000|2022-05-05 02:45:40|158.63|155.83|158.7|155.9|158.7|155.9|158.63|155.83|0
1651718750000|2022-05-05 02:45:50|158.56|155.76|158.56|155.76|158.56|155.76|158.56|155.76|0
1651718800000|2022-05-05 02:46:40|158.42|155.62|158.35|155.55|158.42|155.62|158.28|155.48|0
1651718810000|2022-05-05 02:46:50|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1651718830000|2022-05-05 02:47:10|158.35|155.55|158.35|155.55|158.35|155.55|158.35|155.55|0
1651718840000|2022-05-05 02:47:20|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1651718850000|2022-05-05 02:47:30|158.35|155.55|158.35|155.55|158.35|155.55|158.35|155.55|0
1651718860000|2022-05-05 02:47:40|158.28|155.48|158.63|155.83|158.63|155.83|158.28|155.48|0
1651718870000|2022-05-05 02:47:50|158.7|155.9|158.7|155.9|158.7|155.9|158.7|155.9|0
1651718900000|2022-05-05 02:48:20|158.63|155.83|158.7|155.9|158.7|155.9|158.63|155.83|0
1651718930000|2022-05-05 02:48:50|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1651718940000|2022-05-05 02:49:00|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1651718950000|2022-05-05 02:49:10|158.7|155.9|158.7|155.9|158.7|155.9|158.7|155.9|0
1651718970000|2022-05-05 02:49:30|158.62|155.82|158.62|155.82|158.62|155.82|158.62|155.82|0
1651718980000|2022-05-05 02:49:40|158.56|155.76|158.7|155.9|158.7|155.9|158.56|155.76|0
1651718990000|2022-05-05 02:49:50|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1651719000000|2022-05-05 02:50:00|158.76|155.96|158.98|156.18|158.98|156.18|158.76|155.96|0
1651719010000|2022-05-05 02:50:10|159.12|156.32|158.98|156.18|159.12|156.32|158.98|156.18|0
1651719020000|2022-05-05 02:50:20|159.12|156.32|159.12|156.32|159.12|156.32|159.04|156.24|0
1651719030000|2022-05-05 02:50:30|159.18|156.38|159.26|156.46|159.26|156.46|159.12|156.32|0
1651719040000|2022-05-05 02:50:40|159.12|156.32|158.98|156.18|159.12|156.32|158.98|156.18|0
1651719060000|2022-05-05 02:51:00|158.9|156.1|158.83|156.03|158.9|156.1|158.83|156.03|0
1651719070000|2022-05-05 02:51:10|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1651719080000|2022-05-05 02:51:20|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1651719090000|2022-05-05 02:51:30|158.97|156.17|158.9|156.1|158.97|156.17|158.9|156.1|0
1651719110000|2022-05-05 02:51:50|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1651719120000|2022-05-05 02:52:00|158.76|155.96|158.76|155.96|158.76|155.96|158.69|155.89|0
1651719130000|2022-05-05 02:52:10|158.69|155.89|158.76|155.96|158.76|155.96|158.69|155.89|0
1651719140000|2022-05-05 02:52:20|158.69|155.89|158.83|156.03|158.83|156.03|158.69|155.89|0
1651719150000|2022-05-05 02:52:30|158.9|156.1|158.76|155.96|158.9|156.1|158.76|155.96|0
1651719160000|2022-05-05 02:52:40|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651719170000|2022-05-05 02:52:50|158.62|155.82|158.69|155.89|158.69|155.89|158.62|155.82|0
1651719180000|2022-05-05 02:53:00|158.62|155.82|158.62|155.82|158.69|155.89|158.62|155.82|0
1651719190000|2022-05-05 02:53:10|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651719210000|2022-05-05 02:53:30|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651719220000|2022-05-05 02:53:40|158.62|155.82|158.62|155.82|158.69|155.89|158.62|155.82|0
1651719230000|2022-05-05 02:53:50|158.55|155.75|158.69|155.89|158.69|155.89|158.55|155.75|0
1651719250000|2022-05-05 02:54:10|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651719270000|2022-05-05 02:54:30|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651719280000|2022-05-05 02:54:40|158.62|155.82|158.69|155.89|158.69|155.89|158.62|155.82|0
1651719290000|2022-05-05 02:54:50|158.62|155.82|158.62|155.82|158.62|155.82|158.55|155.75|0
1651719300000|2022-05-05 02:55:00|158.55|155.75|158.62|155.82|158.62|155.82|158.55|155.75|0
1651719310000|2022-05-05 02:55:10|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1651719330000|2022-05-05 02:55:30|158.62|155.82|158.69|155.89|158.69|155.89|158.62|155.82|0
1651719340000|2022-05-05 02:55:40|158.55|155.75|158.69|155.89|158.69|155.89|158.55|155.75|0
1651719360000|2022-05-05 02:56:00|158.83|156.03|158.97|156.17|158.97|156.17|158.83|156.03|0
1651719380000|2022-05-05 02:56:20|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1651719420000|2022-05-05 02:57:00|158.9|156.1|158.83|156.03|158.9|156.1|158.83|156.03|0
1651719450000|2022-05-05 02:57:30|158.69|155.89|158.61|155.81|158.69|155.89|158.61|155.81|0
1651719460000|2022-05-05 02:57:40|158.69|155.89|158.41|155.61|158.69|155.89|158.41|155.61|0
1651719470000|2022-05-05 02:57:50|158.33|155.53|158.41|155.61|158.41|155.61|158.33|155.53|0
1651719480000|2022-05-05 02:58:00|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1651719490000|2022-05-05 02:58:10|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1651719500000|2022-05-05 02:58:20|158.27|155.47|158.27|155.47|158.27|155.47|158.27|155.47|0
1651719510000|2022-05-05 02:58:30|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1651719520000|2022-05-05 02:58:40|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1651719530000|2022-05-05 02:58:50|158.13|155.33|158.13|155.33|158.27|155.47|158.13|155.33|0
1651719600000|2022-05-05 03:00:00|158.41|155.61|158.69|155.89|158.69|155.89|158.41|155.61|0
1651719610000|2022-05-05 03:00:10|158.68|155.88|158.4|155.6|158.68|155.88|158.4|155.6|0
1651719630000|2022-05-05 03:00:30|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651719640000|2022-05-05 03:00:40|158.61|155.81|158.54|155.74|158.61|155.81|158.54|155.74|0
1651719650000|2022-05-05 03:00:50|158.61|155.81|158.68|155.88|158.68|155.88|158.61|155.81|0
1651719660000|2022-05-05 03:01:00|158.89|156.09|158.96|156.16|158.96|156.16|158.89|156.09|0
1651719670000|2022-05-05 03:01:10|159.1|156.3|159.17|156.37|159.17|156.37|159.1|156.3|0
1651719680000|2022-05-05 03:01:20|159.24|156.44|159.38|156.58|159.38|156.58|159.24|156.44|0
1651719690000|2022-05-05 03:01:30|159.45|156.65|159.67|156.87|159.67|156.87|159.45|156.65|0
1651719700000|2022-05-05 03:01:40|159.53|156.73|159.38|156.58|159.53|156.73|159.38|156.58|0
1651719720000|2022-05-05 03:02:00|159.45|156.65|159.38|156.58|159.45|156.65|159.38|156.58|0
1651719730000|2022-05-05 03:02:10|159.52|156.72|159.38|156.58|159.52|156.72|159.38|156.58|0
1651719740000|2022-05-05 03:02:20|159.31|156.51|159.38|156.58|159.38|156.58|159.31|156.51|0
1651719750000|2022-05-05 03:02:30|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1651719760000|2022-05-05 03:02:40|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1651719830000|2022-05-05 03:03:50|159.24|156.44|159.24|156.44|159.24|156.44|159.24|156.44|0
1651719840000|2022-05-05 03:04:00|159.38|156.58|159.31|156.51|159.38|156.58|159.31|156.51|0
1651719850000|2022-05-05 03:04:10|159.38|156.58|159.31|156.51|159.38|156.58|159.31|156.51|0
1651719860000|2022-05-05 03:04:20|159.38|156.58|158.96|156.16|159.38|156.58|158.96|156.16|0
1651719880000|2022-05-05 03:04:40|159.1|156.3|159.1|156.3|159.1|156.3|159.03|156.23|0
1651719900000|2022-05-05 03:05:00|159.24|156.44|159.24|156.44|159.24|156.44|159.24|156.44|0
1651719960000|2022-05-05 03:06:00|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1651719980000|2022-05-05 03:06:20|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1651719990000|2022-05-05 03:06:30|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1651720000000|2022-05-05 03:06:40|159.03|156.23|159.1|156.3|159.1|156.3|159.03|156.23|0
1651720020000|2022-05-05 03:07:00|158.96|156.16|158.74|155.94|158.96|156.16|158.74|155.94|0
1651720030000|2022-05-05 03:07:10|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1651720050000|2022-05-05 03:07:30|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1651720090000|2022-05-05 03:08:10|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1651720100000|2022-05-05 03:08:20|159.02|156.22|159.02|156.22|159.1|156.3|159.02|156.22|0
1651720110000|2022-05-05 03:08:30|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1651720120000|2022-05-05 03:08:40|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1651720130000|2022-05-05 03:08:50|158.96|156.16|159.1|156.3|159.1|156.3|158.96|156.16|0
1651720140000|2022-05-05 03:09:00|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1651720150000|2022-05-05 03:09:10|159.1|156.3|159.02|156.22|159.1|156.3|159.02|156.22|0
1651720160000|2022-05-05 03:09:20|159.1|156.3|159.02|156.22|159.1|156.3|159.02|156.22|0
1651720170000|2022-05-05 03:09:30|158.96|156.16|159.3|156.5|159.3|156.5|158.96|156.16|0
1651720180000|2022-05-05 03:09:40|159.24|156.44|159.3|156.5|159.3|156.5|159.24|156.44|0
1651720190000|2022-05-05 03:09:50|159.38|156.58|160.22|157.42|160.22|157.42|159.3|156.5|0
1651720200000|2022-05-05 03:10:00|160.36|157.56|160.22|157.42|160.36|157.56|160.22|157.42|0
1651720210000|2022-05-05 03:10:10|160.08|157.28|159.8|157|160.08|157.28|159.8|157|0
1651720220000|2022-05-05 03:10:20|159.94|157.14|160.08|157.28|160.08|157.28|159.94|157.14|0
1651720230000|2022-05-05 03:10:30|160|157.2|159.94|157.14|160|157.2|159.94|157.14|0
1651720240000|2022-05-05 03:10:40|159.8|157|159.8|157|159.8|157|159.8|157|0
1651720250000|2022-05-05 03:10:50|159.86|157.06|159.8|157|159.94|157.14|159.8|157|0
1651720260000|2022-05-05 03:11:00|159.94|157.14|160|157.2|160.08|157.28|159.94|157.14|0
1651720270000|2022-05-05 03:11:10|160.08|157.28|160|157.2|160.08|157.28|160|157.2|0
1651720280000|2022-05-05 03:11:20|160.08|157.28|160|157.2|160.08|157.28|160|157.2|0
1651720290000|2022-05-05 03:11:30|159.94|157.14|159.86|157.06|159.94|157.14|159.86|157.06|0
1651720300000|2022-05-05 03:11:40|159.8|157|159.86|157.06|159.86|157.06|159.8|157|0
1651720310000|2022-05-05 03:11:50|159.8|157|159.8|157|159.8|157|159.8|157|0
1651720320000|2022-05-05 03:12:00|159.79|156.99|159.65|156.85|159.79|156.99|159.65|156.85|0
1651720330000|2022-05-05 03:12:10|159.72|156.92|159.72|156.92|159.72|156.92|159.65|156.85|0
1651720340000|2022-05-05 03:12:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1651720350000|2022-05-05 03:12:30|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1651720360000|2022-05-05 03:12:40|159.58|156.78|159.58|156.78|159.58|156.78|159.51|156.71|0
1651720370000|2022-05-05 03:12:50|159.51|156.71|159.58|156.78|159.58|156.78|159.51|156.71|0
1651720380000|2022-05-05 03:13:00|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1651720420000|2022-05-05 03:13:40|159.79|156.99|159.93|157.13|159.93|157.13|159.79|156.99|0
1651720450000|2022-05-05 03:14:10|159.79|156.99|159.86|157.06|159.86|157.06|159.79|156.99|0
1651720460000|2022-05-05 03:14:20|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1651720500000|2022-05-05 03:15:00|160.07|157.27|159.93|157.13|160.07|157.27|159.93|157.13|0
1651720530000|2022-05-05 03:15:30|160.07|157.27|160.35|157.55|160.35|157.55|160.07|157.27|0
1651720540000|2022-05-05 03:15:40|160.21|157.41|160.07|157.27|160.21|157.41|160.07|157.27|0
1651720550000|2022-05-05 03:15:50|160.21|157.41|160.07|157.27|160.21|157.41|160.07|157.27|0
1651720570000|2022-05-05 03:16:10|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1651720590000|2022-05-05 03:16:30|160.35|157.55|160.21|157.41|160.35|157.55|160.21|157.41|0
1651720600000|2022-05-05 03:16:40|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1651720630000|2022-05-05 03:17:10|160.28|157.48|160.35|157.55|160.35|157.55|160.28|157.48|0
1651720700000|2022-05-05 03:18:20|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1651720710000|2022-05-05 03:18:30|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1651720730000|2022-05-05 03:18:50|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1651720740000|2022-05-05 03:19:00|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1651720750000|2022-05-05 03:19:10|160.21|157.41|160.35|157.55|160.35|157.55|160.21|157.41|0
1651720780000|2022-05-05 03:19:40|160.42|157.62|160.49|157.69|160.49|157.69|160.42|157.62|0
1651720790000|2022-05-05 03:19:50|160.63|157.83|160.91|158.11|160.91|158.11|160.63|157.83|0
1651720800000|2022-05-05 03:20:00|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1651720810000|2022-05-05 03:20:10|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1651720830000|2022-05-05 03:20:30|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1651720840000|2022-05-05 03:20:40|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1651720850000|2022-05-05 03:20:50|160.49|157.69|160.56|157.76|160.63|157.83|160.49|157.69|0
1651720860000|2022-05-05 03:21:00|160.49|157.69|160.42|157.62|160.49|157.69|160.35|157.55|0
1651720870000|2022-05-05 03:21:10|160.35|157.55|160.49|157.69|160.49|157.69|160.35|157.55|0
1651720880000|2022-05-05 03:21:20|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1651720910000|2022-05-05 03:21:50|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1651720930000|2022-05-05 03:22:10|160.35|157.55|160.49|157.69|160.49|157.69|160.35|157.55|0
1651720940000|2022-05-05 03:22:20|160.56|157.76|160.35|157.55|160.56|157.76|160.35|157.55|0
1651720950000|2022-05-05 03:22:30|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1651720960000|2022-05-05 03:22:40|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1651720980000|2022-05-05 03:23:00|160.41|157.61|160.35|157.55|160.41|157.61|160.35|157.55|0
1651720990000|2022-05-05 03:23:10|160.41|157.61|160.35|157.55|160.41|157.61|160.35|157.55|0
1651721000000|2022-05-05 03:23:20|160.41|157.61|160.49|157.69|160.49|157.69|160.41|157.61|0
1651721010000|2022-05-05 03:23:30|160.55|157.75|160.49|157.69|160.55|157.75|160.49|157.69|0
1651721030000|2022-05-05 03:23:50|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1651721050000|2022-05-05 03:24:10|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1651721070000|2022-05-05 03:24:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1651721080000|2022-05-05 03:24:40|160.49|157.69|160.49|157.69|160.49|157.69|160.49|157.69|0
1651721100000|2022-05-05 03:25:00|160.48|157.68|160.63|157.83|160.63|157.83|160.48|157.68|0
1651721160000|2022-05-05 03:26:00|160.69|157.89|160.77|157.97|160.77|157.97|160.69|157.89|0
1651721210000|2022-05-05 03:26:50|160.62|157.82|160.55|157.75|160.62|157.82|160.55|157.75|0
1651721220000|2022-05-05 03:27:00|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1651721230000|2022-05-05 03:27:10|160.62|157.82|160.55|157.75|160.62|157.82|160.55|157.75|0
1651721240000|2022-05-05 03:27:20|160.62|157.82|160.62|157.82|160.76|157.96|160.62|157.82|0
1651721250000|2022-05-05 03:27:30|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1651721260000|2022-05-05 03:27:40|160.83|158.03|160.91|158.11|160.91|158.11|160.83|158.03|0
1651721270000|2022-05-05 03:27:50|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1651721290000|2022-05-05 03:28:10|161.33|158.53|161.26|158.46|161.33|158.53|161.26|158.46|0
1651721300000|2022-05-05 03:28:20|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1651721310000|2022-05-05 03:28:30|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1651721350000|2022-05-05 03:29:10|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1651721360000|2022-05-05 03:29:20|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1651721370000|2022-05-05 03:29:30|161.04|158.24|161.11|158.31|161.11|158.31|161.04|158.24|0
1651721380000|2022-05-05 03:29:40|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1651721390000|2022-05-05 03:29:50|161.33|158.53|161.33|158.53|161.33|158.53|161.33|158.53|0
1651721400000|2022-05-05 03:30:00|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1651721430000|2022-05-05 03:30:30|161.18|158.38|161.18|158.38|161.18|158.38|161.18|158.38|0
1651721440000|2022-05-05 03:30:40|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1651721470000|2022-05-05 03:31:10|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1651721480000|2022-05-05 03:31:20|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1651721490000|2022-05-05 03:31:30|160.69|157.89|160.76|157.96|160.76|157.96|160.69|157.89|0
1651721510000|2022-05-05 03:31:50|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1651721520000|2022-05-05 03:32:00|160.76|157.96|160.76|157.96|160.76|157.96|160.69|157.89|0
1651721540000|2022-05-05 03:32:20|160.62|157.82|160.62|157.82|160.62|157.82|160.62|157.82|0
1651721560000|2022-05-05 03:32:40|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1651721570000|2022-05-05 03:32:50|160.4|157.6|160.48|157.68|160.48|157.68|160.4|157.6|0
1651721600000|2022-05-05 03:33:20|160.4|157.6|160.48|157.68|160.48|157.68|160.4|157.6|0
1651721610000|2022-05-05 03:33:30|160.4|157.6|160.4|157.6|160.48|157.68|160.4|157.6|0
1651721620000|2022-05-05 03:33:40|160.33|157.53|160.48|157.68|160.48|157.68|160.33|157.53|0
1651721640000|2022-05-05 03:34:00|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1651721650000|2022-05-05 03:34:10|160.19|157.39|160.26|157.46|160.26|157.46|160.19|157.39|0
1651721660000|2022-05-05 03:34:20|160.19|157.39|160.26|157.46|160.33|157.53|160.19|157.39|0
1651721670000|2022-05-05 03:34:30|160.33|157.53|160.4|157.6|160.4|157.6|160.33|157.53|0
1651721680000|2022-05-05 03:34:40|160.47|157.67|160.33|157.53|160.47|157.67|160.33|157.53|0
1651721730000|2022-05-05 03:35:30|160.26|157.46|160.33|157.53|160.33|157.53|160.26|157.46|0
1651721740000|2022-05-05 03:35:40|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1651721750000|2022-05-05 03:35:50|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1651721780000|2022-05-05 03:36:20|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1651721800000|2022-05-05 03:36:40|160.4|157.6|160.47|157.67|160.47|157.67|160.4|157.6|0
1651721810000|2022-05-05 03:36:50|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1651721820000|2022-05-05 03:37:00|160.47|157.67|160.47|157.67|160.54|157.74|160.47|157.67|0
1651721830000|2022-05-05 03:37:10|160.61|157.81|160.47|157.67|160.61|157.81|160.47|157.67|0
1651721840000|2022-05-05 03:37:20|160.61|157.81|160.89|158.09|160.89|158.09|160.61|157.81|0
1651721850000|2022-05-05 03:37:30|160.75|157.95|160.75|157.95|160.75|157.95|160.75|157.95|0
1651721860000|2022-05-05 03:37:40|160.68|157.88|160.68|157.88|160.68|157.88|160.68|157.88|0
1651721870000|2022-05-05 03:37:50|160.61|157.81|160.61|157.81|160.61|157.81|160.61|157.81|0
1651721880000|2022-05-05 03:38:00|160.47|157.67|160.47|157.67|160.54|157.74|160.47|157.67|0
1651721900000|2022-05-05 03:38:20|160.61|157.81|160.61|157.81|160.61|157.81|160.54|157.74|0
1651721920000|2022-05-05 03:38:40|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1651721930000|2022-05-05 03:38:50|160.4|157.6|160.47|157.67|160.47|157.67|160.4|157.6|0
1651721970000|2022-05-05 03:39:30|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1651721980000|2022-05-05 03:39:40|160.19|157.39|160.19|157.39|160.19|157.39|160.19|157.39|0
1651722010000|2022-05-05 03:40:10|160.11|157.31|160.19|157.39|160.19|157.39|160.11|157.31|0
1651722030000|2022-05-05 03:40:30|160.11|157.31|160.11|157.31|160.11|157.31|160.11|157.31|0
1651722040000|2022-05-05 03:40:40|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1651722080000|2022-05-05 03:41:20|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1651722110000|2022-05-05 03:41:50|160.33|157.53|160.47|157.67|160.47|157.67|160.33|157.53|0
1651722130000|2022-05-05 03:42:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651722140000|2022-05-05 03:42:20|160.47|157.67|160.61|157.81|160.61|157.81|160.47|157.67|0
1651722150000|2022-05-05 03:42:30|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651722160000|2022-05-05 03:42:40|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1651722190000|2022-05-05 03:43:10|160.61|157.81|160.61|157.81|160.61|157.81|160.61|157.81|0
1651722230000|2022-05-05 03:43:50|160.75|157.95|160.75|157.95|160.75|157.95|160.67|157.87|0
1651722250000|2022-05-05 03:44:10|160.89|158.09|160.81|158.01|160.89|158.09|160.81|158.01|0
1651722260000|2022-05-05 03:44:20|160.75|157.95|160.6|157.8|160.75|157.95|160.6|157.8|0
1651722270000|2022-05-05 03:44:30|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651722280000|2022-05-05 03:44:40|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651722290000|2022-05-05 03:44:50|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1651722300000|2022-05-05 03:45:00|160.53|157.73|160.46|157.66|160.53|157.73|160.46|157.66|0
1651722330000|2022-05-05 03:45:30|160.32|157.52|160.32|157.52|160.32|157.52|160.32|157.52|0
1651722350000|2022-05-05 03:45:50|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651722370000|2022-05-05 03:46:10|160.32|157.52|160.32|157.52|160.32|157.52|160.32|157.52|0
1651722380000|2022-05-05 03:46:20|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651722430000|2022-05-05 03:47:10|160.32|157.52|160.39|157.59|160.39|157.59|160.32|157.52|0
1651722440000|2022-05-05 03:47:20|160.32|157.52|160.46|157.66|160.46|157.66|160.32|157.52|0
1651722450000|2022-05-05 03:47:30|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1651722460000|2022-05-05 03:47:40|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651722470000|2022-05-05 03:47:50|160.6|157.8|160.53|157.73|160.6|157.8|160.53|157.73|0
1651722480000|2022-05-05 03:48:00|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1651722530000|2022-05-05 03:48:50|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1651722540000|2022-05-05 03:49:00|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651722550000|2022-05-05 03:49:10|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1651722560000|2022-05-05 03:49:20|160.74|157.94|160.67|157.87|160.74|157.94|160.67|157.87|0
1651722570000|2022-05-05 03:49:30|160.74|157.94|160.67|157.87|160.74|157.94|160.67|157.87|0
1651722590000|2022-05-05 03:49:50|160.74|157.94|160.67|157.87|160.74|157.94|160.67|157.87|0
1651722600000|2022-05-05 03:50:00|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1651722630000|2022-05-05 03:50:30|160.52|157.72|160.6|157.8|160.6|157.8|160.52|157.72|0
1651722660000|2022-05-05 03:51:00|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1651722670000|2022-05-05 03:51:10|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1651722680000|2022-05-05 03:51:20|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1651722750000|2022-05-05 03:52:30|160.88|158.08|160.8|158|160.88|158.08|160.8|158|0
1651722760000|2022-05-05 03:52:40|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1651722790000|2022-05-05 03:53:10|160.6|157.8|160.45|157.65|160.6|157.8|160.45|157.65|0
1651722810000|2022-05-05 03:53:30|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1651722820000|2022-05-05 03:53:40|160.17|157.37|160.38|157.58|160.45|157.65|160.17|157.37|0
1651722830000|2022-05-05 03:53:50|160.45|157.65|160.45|157.65|160.45|157.65|160.38|157.58|0
1651722840000|2022-05-05 03:54:00|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1651722850000|2022-05-05 03:54:10|160.31|157.51|160.31|157.51|160.31|157.51|160.17|157.37|0
1651722870000|2022-05-05 03:54:30|160.38|157.58|160.31|157.51|160.38|157.58|160.31|157.51|0
1651722900000|2022-05-05 03:55:00|160.38|157.58|160.38|157.58|160.45|157.65|160.38|157.58|0
1651722920000|2022-05-05 03:55:20|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651722930000|2022-05-05 03:55:30|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1651722940000|2022-05-05 03:55:40|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1651722960000|2022-05-05 03:56:00|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1651722970000|2022-05-05 03:56:10|160.31|157.51|160.45|157.65|160.45|157.65|160.31|157.51|0
1651722990000|2022-05-05 03:56:30|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1651723000000|2022-05-05 03:56:40|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1651723010000|2022-05-05 03:56:50|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1651723020000|2022-05-05 03:57:00|160.24|157.44|160.24|157.44|160.31|157.51|160.24|157.44|0
1651723030000|2022-05-05 03:57:10|160.31|157.51|160.31|157.51|160.31|157.51|160.24|157.44|0
1651723040000|2022-05-05 03:57:20|160.17|157.37|160.31|157.51|160.31|157.51|160.17|157.37|0
1651723050000|2022-05-05 03:57:30|160.24|157.44|160.45|157.65|160.45|157.65|160.24|157.44|0
1651723060000|2022-05-05 03:57:40|160.52|157.72|160.66|157.86|160.66|157.86|160.52|157.72|0
1651723070000|2022-05-05 03:57:50|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651723080000|2022-05-05 03:58:00|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1651723090000|2022-05-05 03:58:10|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651723100000|2022-05-05 03:58:20|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1651723110000|2022-05-05 03:58:30|160.59|157.79|160.45|157.65|160.59|157.79|160.45|157.65|0
1651723130000|2022-05-05 03:58:50|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651723220000|2022-05-05 04:00:20|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1651723240000|2022-05-05 04:00:40|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651723260000|2022-05-05 04:01:00|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1651723270000|2022-05-05 04:01:10|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651723290000|2022-05-05 04:01:30|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1651723300000|2022-05-05 04:01:40|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1651723310000|2022-05-05 04:01:50|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1651723350000|2022-05-05 04:02:30|160.44|157.64|160.44|157.64|160.44|157.64|160.44|157.64|0
1651723360000|2022-05-05 04:02:40|160.59|157.79|160.73|157.93|160.73|157.93|160.58|157.78|0
1651723370000|2022-05-05 04:02:50|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1651723380000|2022-05-05 04:03:00|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1651723420000|2022-05-05 04:03:40|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651723440000|2022-05-05 04:04:00|160.65|157.85|160.58|157.78|160.65|157.85|160.58|157.78|0
1651723450000|2022-05-05 04:04:10|160.65|157.85|160.72|157.92|160.72|157.92|160.65|157.85|0
1651723460000|2022-05-05 04:04:20|160.58|157.78|160.72|157.92|160.72|157.92|160.58|157.78|0
1651723480000|2022-05-05 04:04:40|160.79|157.99|160.87|158.07|160.87|158.07|160.79|157.99|0
1651723490000|2022-05-05 04:04:50|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1651723520000|2022-05-05 04:05:20|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651723540000|2022-05-05 04:05:40|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651723560000|2022-05-05 04:06:00|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1651723580000|2022-05-05 04:06:20|160.72|157.92|160.51|157.71|160.72|157.92|160.51|157.71|0
1651723590000|2022-05-05 04:06:30|160.58|157.78|160.51|157.71|160.58|157.78|160.51|157.71|0
1651723610000|2022-05-05 04:06:50|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651723620000|2022-05-05 04:07:00|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1651723630000|2022-05-05 04:07:10|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651723640000|2022-05-05 04:07:20|160.51|157.71|160.58|157.78|160.58|157.78|160.51|157.71|0
1651723650000|2022-05-05 04:07:30|160.51|157.71|160.44|157.64|160.51|157.71|160.44|157.64|0
1651723700000|2022-05-05 04:08:20|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1651723710000|2022-05-05 04:08:30|160.58|157.78|160.44|157.64|160.58|157.78|160.44|157.64|0
1651723740000|2022-05-05 04:09:00|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651723760000|2022-05-05 04:09:20|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1651723770000|2022-05-05 04:09:30|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651723810000|2022-05-05 04:10:10|160.44|157.64|160.44|157.64|160.44|157.64|160.44|157.64|0
1651723840000|2022-05-05 04:10:40|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1651723860000|2022-05-05 04:11:00|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1651723880000|2022-05-05 04:11:20|160.64|157.84|160.72|157.92|160.72|157.92|160.64|157.84|0
1651723890000|2022-05-05 04:11:30|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1651723910000|2022-05-05 04:11:50|160.58|157.78|160.5|157.7|160.58|157.78|160.5|157.7|0
1651723920000|2022-05-05 04:12:00|160.57|157.77|160.64|157.84|160.64|157.84|160.57|157.77|0
1651723930000|2022-05-05 04:12:10|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651723940000|2022-05-05 04:12:20|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1651723950000|2022-05-05 04:12:30|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1651723960000|2022-05-05 04:12:40|160.64|157.84|160.72|157.92|160.72|157.92|160.64|157.84|0
1651723970000|2022-05-05 04:12:50|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1651723980000|2022-05-05 04:13:00|160.71|157.91|160.64|157.84|160.71|157.91|160.57|157.77|0
1651724000000|2022-05-05 04:13:20|160.71|157.91|160.57|157.77|160.71|157.91|160.57|157.77|0
1651724030000|2022-05-05 04:13:50|160.5|157.7|160.43|157.63|160.5|157.7|160.43|157.63|0
1651724040000|2022-05-05 04:14:00|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1651724060000|2022-05-05 04:14:20|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1651724070000|2022-05-05 04:14:30|160.5|157.7|160.57|157.77|160.57|157.77|160.5|157.7|0
1651724090000|2022-05-05 04:14:50|160.64|157.84|160.64|157.84|160.71|157.91|160.64|157.84|0
1651724100000|2022-05-05 04:15:00|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1651724110000|2022-05-05 04:15:10|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651724130000|2022-05-05 04:15:30|160.5|157.7|160.57|157.77|160.57|157.77|160.5|157.7|0
1651724140000|2022-05-05 04:15:40|160.5|157.7|160.57|157.77|160.57|157.77|160.5|157.7|0
1651724150000|2022-05-05 04:15:50|160.5|157.7|160.5|157.7|160.57|157.77|160.5|157.7|0
1651724160000|2022-05-05 04:16:00|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651724170000|2022-05-05 04:16:10|160.5|157.7|160.36|157.56|160.5|157.7|160.36|157.56|0
1651724180000|2022-05-05 04:16:20|160.29|157.49|160.43|157.63|160.43|157.63|160.29|157.49|0
1651724220000|2022-05-05 04:17:00|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651724250000|2022-05-05 04:17:30|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1651724260000|2022-05-05 04:17:40|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1651724340000|2022-05-05 04:19:00|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651724350000|2022-05-05 04:19:10|160.49|157.69|160.49|157.69|160.49|157.69|160.49|157.69|0
1651724370000|2022-05-05 04:19:30|160.57|157.77|160.49|157.69|160.57|157.77|160.49|157.69|0
1651724400000|2022-05-05 04:20:00|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1651724430000|2022-05-05 04:20:30|160.49|157.69|160.49|157.69|160.49|157.69|160.49|157.69|0
1651724440000|2022-05-05 04:20:40|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1651724520000|2022-05-05 04:22:00|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651724750000|2022-05-05 04:25:50|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1651724760000|2022-05-05 04:26:00|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1651724770000|2022-05-05 04:26:10|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1651724800000|2022-05-05 04:26:40|160.91|158.11|160.98|158.18|160.98|158.18|160.91|158.11|0
1651724820000|2022-05-05 04:27:00|160.91|158.11|160.91|158.11|160.98|158.18|160.91|158.11|0
1651724840000|2022-05-05 04:27:20|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1651724850000|2022-05-05 04:27:30|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1651724860000|2022-05-05 04:27:40|160.98|158.18|160.84|158.04|160.98|158.18|160.84|158.04|0
1651724910000|2022-05-05 04:28:30|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1651724920000|2022-05-05 04:28:40|160.77|157.97|160.84|158.04|160.84|158.04|160.77|157.97|0
1651724930000|2022-05-05 04:28:50|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651724970000|2022-05-05 04:29:30|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1651724980000|2022-05-05 04:29:40|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651725000000|2022-05-05 04:30:00|160.7|157.9|160.98|158.18|160.98|158.18|160.7|157.9|0
1651725030000|2022-05-05 04:30:30|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1651725040000|2022-05-05 04:30:40|160.98|158.18|160.9|158.1|160.98|158.18|160.9|158.1|0
1651725050000|2022-05-05 04:30:50|160.98|158.18|160.9|158.1|160.98|158.18|160.9|158.1|0
1651725060000|2022-05-05 04:31:00|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1651725100000|2022-05-05 04:31:40|160.69|157.89|160.62|157.82|160.69|157.89|160.62|157.82|0
1651725120000|2022-05-05 04:32:00|160.69|157.89|160.69|157.89|160.69|157.89|160.69|157.89|0
1651725130000|2022-05-05 04:32:10|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1651725200000|2022-05-05 04:33:20|160.62|157.82|160.41|157.61|160.62|157.82|160.41|157.61|0
1651725210000|2022-05-05 04:33:30|160.55|157.75|160.69|157.89|160.69|157.89|160.55|157.75|0
1651725230000|2022-05-05 04:33:50|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1651725240000|2022-05-05 04:34:00|160.69|157.89|160.69|157.89|160.69|157.89|160.69|157.89|0
1651725280000|2022-05-05 04:34:40|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1651725320000|2022-05-05 04:35:20|160.76|157.96|160.83|158.03|160.83|158.03|160.76|157.96|0
1651725360000|2022-05-05 04:36:00|160.9|158.1|161.68|158.88|161.68|158.88|160.9|158.1|0
1651725370000|2022-05-05 04:36:10|161.4|158.6|161.4|158.6|161.54|158.74|161.4|158.6|0
1651725380000|2022-05-05 04:36:20|161.32|158.52|161.54|158.74|161.54|158.74|161.32|158.52|0
1651725420000|2022-05-05 04:37:00|161.75|158.95|161.82|159.02|161.82|159.02|161.75|158.95|0
1651725430000|2022-05-05 04:37:10|161.89|159.09|161.96|159.16|161.96|159.16|161.89|159.09|0
1651725440000|2022-05-05 04:37:20|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1651725520000|2022-05-05 04:38:40|161.96|159.16|161.82|159.02|161.96|159.16|161.82|159.02|0
1651725610000|2022-05-05 04:40:10|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1651725620000|2022-05-05 04:40:20|161.67|158.87|161.67|158.87|161.67|158.87|161.67|158.87|0
1651725650000|2022-05-05 04:40:50|161.74|158.94|161.74|158.94|161.74|158.94|161.74|158.94|0
1651725660000|2022-05-05 04:41:00|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1651725710000|2022-05-05 04:41:50|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1651725730000|2022-05-05 04:42:10|161.53|158.73|161.53|158.73|161.53|158.73|161.53|158.73|0
1651725750000|2022-05-05 04:42:30|161.6|158.8|161.53|158.73|161.6|158.8|161.53|158.73|0
1651725780000|2022-05-05 04:43:00|161.67|158.87|161.67|158.87|161.67|158.87|161.67|158.87|0
1651725790000|2022-05-05 04:43:10|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1651725830000|2022-05-05 04:43:50|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1651725840000|2022-05-05 04:44:00|162.02|159.22|162.1|159.3|162.1|159.3|162.02|159.22|0
1651725850000|2022-05-05 04:44:10|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651725870000|2022-05-05 04:44:30|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651725880000|2022-05-05 04:44:40|162.73|159.93|162.66|159.86|162.73|159.93|162.66|159.86|0
1651725890000|2022-05-05 04:44:50|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1651725900000|2022-05-05 04:45:00|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651725910000|2022-05-05 04:45:10|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1651725920000|2022-05-05 04:45:20|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651725930000|2022-05-05 04:45:30|162.45|159.65|162.52|159.72|162.52|159.72|162.45|159.65|0
1651725960000|2022-05-05 04:46:00|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651725970000|2022-05-05 04:46:10|162.8|160|162.66|159.86|162.8|160|162.66|159.86|0
1651725980000|2022-05-05 04:46:20|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1651725990000|2022-05-05 04:46:30|162.66|159.86|162.59|159.79|162.66|159.86|162.59|159.79|0
1651726000000|2022-05-05 04:46:40|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651726010000|2022-05-05 04:46:50|162.8|160|162.8|160|162.8|160|162.8|160|0
1651726020000|2022-05-05 04:47:00|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651726030000|2022-05-05 04:47:10|162.59|159.79|162.66|159.86|162.66|159.86|162.59|159.79|0
1651726040000|2022-05-05 04:47:20|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651726130000|2022-05-05 04:48:50|162.44|159.64|162.52|159.72|162.52|159.72|162.44|159.64|0
1651726170000|2022-05-05 04:49:30|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651726180000|2022-05-05 04:49:40|162.8|160|162.8|160|162.8|160|162.8|160|0
1651726200000|2022-05-05 04:50:00|162.66|159.86|162.73|159.93|162.73|159.93|162.66|159.86|0
1651726210000|2022-05-05 04:50:10|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651726230000|2022-05-05 04:50:30|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651726240000|2022-05-05 04:50:40|162.51|159.71|162.66|159.86|162.66|159.86|162.51|159.71|0
1651726300000|2022-05-05 04:51:40|162.72|159.92|162.8|160|162.8|160|162.72|159.92|0
1651726330000|2022-05-05 04:52:10|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651726340000|2022-05-05 04:52:20|162.72|159.92|162.8|160|162.8|160|162.66|159.86|0
1651726430000|2022-05-05 04:53:50|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1651726450000|2022-05-05 04:54:10|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1651726470000|2022-05-05 04:54:30|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1651726480000|2022-05-05 04:54:40|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1651726490000|2022-05-05 04:54:50|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1651726510000|2022-05-05 04:55:10|162.79|159.99|162.94|160.14|162.94|160.14|162.79|159.99|0
1651726530000|2022-05-05 04:55:30|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1651726560000|2022-05-05 04:56:00|163|160.2|163|160.2|163|160.2|163|160.2|0
1651726570000|2022-05-05 04:56:10|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1651726580000|2022-05-05 04:56:20|163.22|160.42|163.29|160.49|163.29|160.49|163.22|160.42|0
1651726590000|2022-05-05 04:56:30|163.22|160.42|163.36|160.56|163.36|160.56|163.22|160.42|0
1651726610000|2022-05-05 04:56:50|163.22|160.42|163.22|160.42|163.22|160.42|163.22|160.42|0
1651726640000|2022-05-05 04:57:20|163.36|160.56|163.36|160.56|163.36|160.56|163.36|160.56|0
1651726660000|2022-05-05 04:57:40|163.29|160.49|163.22|160.42|163.29|160.49|163.22|160.42|0
1651726740000|2022-05-05 04:59:00|163.29|160.49|163.36|160.56|163.36|160.56|163.29|160.49|0
1651726780000|2022-05-05 04:59:40|163.5|160.7|163.5|160.7|163.5|160.7|163.5|160.7|0
1651726800000|2022-05-05 05:00:00|163.57|160.77|163.64|160.84|163.64|160.84|163.57|160.77|0
1651726810000|2022-05-05 05:00:10|163.79|160.99|163.79|160.99|163.79|160.99|163.79|160.99|0
1651726820000|2022-05-05 05:00:20|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651726830000|2022-05-05 05:00:30|164.07|161.27|164.07|161.27|164.07|161.27|164.07|161.27|0
1651726840000|2022-05-05 05:00:40|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651726860000|2022-05-05 05:01:00|163.79|160.99|163.79|160.99|163.79|160.99|163.79|160.99|0
1651726870000|2022-05-05 05:01:10|163.64|160.84|163.36|160.56|163.64|160.84|163.21|160.41|0
1651726880000|2022-05-05 05:01:20|163.5|160.7|163.36|160.56|163.5|160.7|163.36|160.56|0
1651726910000|2022-05-05 05:01:50|163.5|160.7|163.42|160.62|163.5|160.7|163.36|160.56|0
1651726920000|2022-05-05 05:02:00|163.36|160.56|163.36|160.56|163.42|160.62|163.36|160.56|0
1651726930000|2022-05-05 05:02:10|163.28|160.48|163.21|160.41|163.28|160.48|163.21|160.41|0
1651726980000|2022-05-05 05:03:00|163.5|160.7|163.5|160.7|163.5|160.7|163.5|160.7|0
1651726990000|2022-05-05 05:03:10|163.36|160.56|163.28|160.48|163.36|160.56|163.28|160.48|0
1651727000000|2022-05-05 05:03:20|163.21|160.41|163.28|160.48|163.35|160.55|163.21|160.41|0
1651727010000|2022-05-05 05:03:30|163.35|160.55|163.21|160.41|163.35|160.55|163.21|160.41|0
1651727030000|2022-05-05 05:03:50|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1651727040000|2022-05-05 05:04:00|163.28|160.48|163.21|160.41|163.35|160.55|163.21|160.41|0
1651727100000|2022-05-05 05:05:00|162.93|160.13|162.93|160.13|162.93|160.13|162.85|160.05|0
1651727140000|2022-05-05 05:05:40|162.78|159.98|162.64|159.84|162.78|159.98|162.64|159.84|0
1651727160000|2022-05-05 05:06:00|162.5|159.7|162.92|160.12|162.92|160.12|162.5|159.7|0
1651727170000|2022-05-05 05:06:10|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1651727190000|2022-05-05 05:06:30|162.92|160.12|162.78|159.98|163.07|160.27|162.78|159.98|0
1651727200000|2022-05-05 05:06:40|162.85|160.05|162.92|160.12|162.92|160.12|162.78|159.98|0
1651727210000|2022-05-05 05:06:50|162.78|159.98|162.78|159.98|162.78|159.98|162.78|159.98|0
1651727220000|2022-05-05 05:07:00|162.92|160.12|162.92|160.12|162.92|160.12|162.92|160.12|0
1651727230000|2022-05-05 05:07:10|162.78|159.98|162.78|159.98|162.85|160.05|162.78|159.98|0
1651727240000|2022-05-05 05:07:20|162.92|160.12|162.78|159.98|162.92|160.12|162.78|159.98|0
1651727250000|2022-05-05 05:07:30|162.64|159.84|162.21|159.41|162.64|159.84|162.21|159.41|0
1651727270000|2022-05-05 05:07:50|162.35|159.55|162.21|159.41|162.35|159.55|162.21|159.41|0
1651727280000|2022-05-05 05:08:00|162.07|159.27|162.35|159.55|162.35|159.55|162.07|159.27|0
1651727300000|2022-05-05 05:08:20|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1651727310000|2022-05-05 05:08:30|162.07|159.27|162.07|159.27|162.07|159.27|162.07|159.27|0
1651727330000|2022-05-05 05:08:50|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1651727350000|2022-05-05 05:09:10|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1651727360000|2022-05-05 05:09:20|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1651727370000|2022-05-05 05:09:30|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1651727380000|2022-05-05 05:09:40|162.07|159.27|162.07|159.27|162.07|159.27|162.07|159.27|0
1651727390000|2022-05-05 05:09:50|161.93|159.13|162.07|159.27|162.07|159.27|161.93|159.13|0
1651727400000|2022-05-05 05:10:00|161.93|159.13|162.07|159.27|162.07|159.27|161.93|159.13|0
1651727420000|2022-05-05 05:10:20|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1651727430000|2022-05-05 05:10:30|162.35|159.55|162.49|159.69|162.49|159.69|162.35|159.55|0
1651727450000|2022-05-05 05:10:50|162.56|159.76|162.64|159.84|162.64|159.84|162.56|159.76|0
1651727460000|2022-05-05 05:11:00|162.56|159.76|162.63|159.83|162.63|159.83|162.56|159.76|0
1651727470000|2022-05-05 05:11:10|162.49|159.69|162.49|159.69|162.49|159.69|162.49|159.69|0
1651727480000|2022-05-05 05:11:20|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1651727510000|2022-05-05 05:11:50|162.78|159.98|162.78|159.98|162.78|159.98|162.78|159.98|0
1651727520000|2022-05-05 05:12:00|162.84|160.04|162.84|160.04|162.84|160.04|162.84|160.04|0
1651727530000|2022-05-05 05:12:10|162.92|160.12|162.99|160.19|162.99|160.19|162.84|160.04|0
1651727540000|2022-05-05 05:12:20|163.06|160.26|162.92|160.12|163.06|160.26|162.92|160.12|0
1651727550000|2022-05-05 05:12:30|162.99|160.19|162.99|160.19|162.99|160.19|162.99|160.19|0
1651727560000|2022-05-05 05:12:40|163.06|160.26|162.92|160.12|163.06|160.26|162.92|160.12|0
1651727640000|2022-05-05 05:14:00|163.06|160.26|163.06|160.26|163.06|160.26|163.06|160.26|0
1651727650000|2022-05-05 05:14:10|163.13|160.33|163.13|160.33|163.13|160.33|163.13|160.33|0
1651727660000|2022-05-05 05:14:20|163.06|160.26|163.2|160.4|163.2|160.4|163.06|160.26|0
1651727680000|2022-05-05 05:14:40|163.34|160.54|163.34|160.54|163.34|160.54|163.34|160.54|0
1651727690000|2022-05-05 05:14:50|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1651727700000|2022-05-05 05:15:00|163.63|160.83|163.55|160.75|163.63|160.83|163.55|160.75|0
1651727710000|2022-05-05 05:15:10|163.63|160.83|163.63|160.83|163.63|160.83|163.63|160.83|0
1651727720000|2022-05-05 05:15:20|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1651727730000|2022-05-05 05:15:30|163.77|160.97|163.77|160.97|163.77|160.97|163.77|160.97|0
1651727740000|2022-05-05 05:15:40|163.91|161.11|163.91|161.11|163.91|161.11|163.91|161.11|0
1651727750000|2022-05-05 05:15:50|163.77|160.97|163.77|160.97|163.77|160.97|163.77|160.97|0
1651727760000|2022-05-05 05:16:00|163.63|160.83|163.77|160.97|163.77|160.97|163.63|160.83|0
1651727770000|2022-05-05 05:16:10|163.63|160.83|163.63|160.83|163.63|160.83|163.63|160.83|0
1651727790000|2022-05-05 05:16:30|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1651727800000|2022-05-05 05:16:40|163.63|160.83|163.69|160.89|163.69|160.89|163.63|160.83|0
1651727810000|2022-05-05 05:16:50|163.77|160.97|163.91|161.11|163.91|161.11|163.77|160.97|0
1651727830000|2022-05-05 05:17:10|163.77|160.97|163.84|161.04|163.84|161.04|163.77|160.97|0
1651727840000|2022-05-05 05:17:20|163.77|160.97|163.77|160.97|163.77|160.97|163.77|160.97|0
1651727850000|2022-05-05 05:17:30|163.69|160.89|163.62|160.82|163.69|160.89|163.62|160.82|0
1651727860000|2022-05-05 05:17:40|163.55|160.75|163.62|160.82|163.62|160.82|163.55|160.75|0
1651727870000|2022-05-05 05:17:50|163.77|160.97|163.77|160.97|163.77|160.97|163.77|160.97|0
1651727880000|2022-05-05 05:18:00|163.69|160.89|163.62|160.82|163.69|160.89|163.62|160.82|0
1651727890000|2022-05-05 05:18:10|163.77|160.97|163.69|160.89|163.77|160.97|163.69|160.89|0
1651727900000|2022-05-05 05:18:20|163.62|160.82|163.77|160.97|163.77|160.97|163.62|160.82|0
1651727920000|2022-05-05 05:18:40|163.62|160.82|163.48|160.68|163.62|160.82|163.48|160.68|0
1651727930000|2022-05-05 05:18:50|163.62|160.82|163.62|160.82|163.62|160.82|163.62|160.82|0
1651727940000|2022-05-05 05:19:00|163.48|160.68|163.55|160.75|163.62|160.82|163.48|160.68|0
1651727950000|2022-05-05 05:19:10|163.62|160.82|163.62|160.82|163.62|160.82|163.62|160.82|0
1651727960000|2022-05-05 05:19:20|163.77|160.97|163.91|161.11|163.91|161.11|163.77|160.97|0
1651727990000|2022-05-05 05:19:50|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1651728000000|2022-05-05 05:20:00|163.62|160.82|163.76|160.96|163.76|160.96|163.62|160.82|0
1651728010000|2022-05-05 05:20:10|163.62|160.82|163.62|160.82|163.62|160.82|163.62|160.82|0
1651728020000|2022-05-05 05:20:20|163.76|160.96|163.62|160.82|163.76|160.96|163.62|160.82|0
1651728030000|2022-05-05 05:20:30|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1651728060000|2022-05-05 05:21:00|163.62|160.82|163.62|160.82|163.62|160.82|163.62|160.82|0
1651728080000|2022-05-05 05:21:20|163.55|160.75|163.62|160.82|163.62|160.82|163.48|160.68|0
1651728090000|2022-05-05 05:21:30|163.76|160.96|163.76|160.96|163.76|160.96|163.62|160.82|0
1651728110000|2022-05-05 05:21:50|163.83|161.03|163.91|161.11|163.91|161.11|163.83|161.03|0
1651728130000|2022-05-05 05:22:10|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651728140000|2022-05-05 05:22:20|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1651728150000|2022-05-05 05:22:30|164.62|161.82|164.76|161.96|164.76|161.96|164.62|161.82|0
1651728160000|2022-05-05 05:22:40|164.62|161.82|164.62|161.82|164.62|161.82|164.62|161.82|0
1651728180000|2022-05-05 05:23:00|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1651728190000|2022-05-05 05:23:10|164.91|162.11|165.34|162.54|165.34|162.54|164.91|162.11|0
1651728200000|2022-05-05 05:23:20|165.05|162.25|165.05|162.25|165.05|162.25|165.05|162.25|0
1651728210000|2022-05-05 05:23:30|164.97|162.17|165.05|162.25|165.05|162.25|164.97|162.17|0
1651728220000|2022-05-05 05:23:40|164.9|162.1|164.9|162.1|164.9|162.1|164.9|162.1|0
1651728230000|2022-05-05 05:23:50|164.76|161.96|164.62|161.82|164.76|161.96|164.62|161.82|0
1651728240000|2022-05-05 05:24:00|164.47|161.67|164.19|161.39|164.47|161.67|164.19|161.39|0
1651728250000|2022-05-05 05:24:10|164.05|161.25|163.9|161.1|164.05|161.25|163.9|161.1|0
1651728260000|2022-05-05 05:24:20|163.76|160.96|163.76|160.96|163.76|160.96|163.69|160.89|0
1651728270000|2022-05-05 05:24:30|163.83|161.03|163.76|160.96|163.83|161.03|163.76|160.96|0
1651728280000|2022-05-05 05:24:40|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651728290000|2022-05-05 05:24:50|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1651728300000|2022-05-05 05:25:00|163.83|161.03|163.83|161.03|163.83|161.03|163.76|160.96|0
1651728310000|2022-05-05 05:25:10|163.76|160.96|163.76|160.96|163.9|161.1|163.76|160.96|0
1651728330000|2022-05-05 05:25:30|163.47|160.67|163.47|160.67|163.47|160.67|163.47|160.67|0
1651728360000|2022-05-05 05:26:00|163.62|160.82|163.47|160.67|163.62|160.82|163.47|160.67|0
1651728370000|2022-05-05 05:26:10|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1651728380000|2022-05-05 05:26:20|163.05|160.25|163.19|160.39|163.19|160.39|163.04|160.24|0
1651728410000|2022-05-05 05:26:50|163.26|160.46|163.33|160.53|163.33|160.53|163.26|160.46|0
1651728420000|2022-05-05 05:27:00|163.26|160.46|163.33|160.53|163.33|160.53|163.26|160.46|0
1651728430000|2022-05-05 05:27:10|163.47|160.67|163.4|160.6|163.47|160.67|163.4|160.6|0
1651728440000|2022-05-05 05:27:20|163.47|160.67|163.19|160.39|163.47|160.67|163.19|160.39|0
1651728460000|2022-05-05 05:27:40|163.04|160.24|163.04|160.24|163.04|160.24|163.04|160.24|0
1651728470000|2022-05-05 05:27:50|162.97|160.17|162.9|160.1|162.97|160.17|162.9|160.1|0
1651728480000|2022-05-05 05:28:00|163.04|160.24|163.11|160.31|163.11|160.31|163.04|160.24|0
1651728490000|2022-05-05 05:28:10|163.19|160.39|163.04|160.24|163.19|160.39|163.04|160.24|0
1651728500000|2022-05-05 05:28:20|163.11|160.31|163.11|160.31|163.11|160.31|163.11|160.31|0
1651728510000|2022-05-05 05:28:30|163.19|160.39|163.33|160.53|163.33|160.53|163.19|160.39|0
1651728520000|2022-05-05 05:28:40|163.47|160.67|163.47|160.67|163.47|160.67|163.47|160.67|0
1651728530000|2022-05-05 05:28:50|163.54|160.74|163.61|160.81|163.61|160.81|163.54|160.74|0
1651728540000|2022-05-05 05:29:00|163.75|160.95|163.75|160.95|163.75|160.95|163.75|160.95|0
1651728550000|2022-05-05 05:29:10|163.9|161.1|163.61|160.81|163.9|161.1|163.61|160.81|0
1651728560000|2022-05-05 05:29:20|163.47|160.67|163.33|160.53|163.47|160.67|163.33|160.53|0
1651728570000|2022-05-05 05:29:30|163.39|160.59|163.18|160.38|163.39|160.59|163.18|160.38|0
1651728580000|2022-05-05 05:29:40|163.11|160.31|163.04|160.24|163.11|160.31|163.04|160.24|0
1651728590000|2022-05-05 05:29:50|163.11|160.31|163.18|160.38|163.18|160.38|163.11|160.31|0
1651728600000|2022-05-05 05:30:00|163.25|160.45|163.18|160.38|163.25|160.45|163.18|160.38|0
1651728610000|2022-05-05 05:30:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651728620000|2022-05-05 05:30:20|163.18|160.38|163.25|160.45|163.25|160.45|163.18|160.38|0
1651728630000|2022-05-05 05:30:30|163.33|160.53|163.25|160.45|163.33|160.53|163.18|160.38|0
1651728640000|2022-05-05 05:30:40|163.33|160.53|163.47|160.67|163.47|160.67|163.33|160.53|0
1651728660000|2022-05-05 05:31:00|163.32|160.52|163.47|160.67|163.47|160.67|163.32|160.52|0
1651728670000|2022-05-05 05:31:10|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1651728680000|2022-05-05 05:31:20|163.25|160.45|163.25|160.45|163.25|160.45|163.25|160.45|0
1651728690000|2022-05-05 05:31:30|163.32|160.52|163.18|160.38|163.32|160.52|163.18|160.38|0
1651728700000|2022-05-05 05:31:40|163.25|160.45|163.32|160.52|163.32|160.52|163.25|160.45|0
1651728710000|2022-05-05 05:31:50|163.25|160.45|163.18|160.38|163.25|160.45|163.18|160.38|0
1651728720000|2022-05-05 05:32:00|163.32|160.52|163.47|160.67|163.47|160.67|163.32|160.52|0
1651728730000|2022-05-05 05:32:10|163.61|160.81|163.61|160.81|163.61|160.81|163.61|160.81|0
1651728740000|2022-05-05 05:32:20|163.75|160.95|163.61|160.81|163.75|160.95|163.61|160.81|0
1651728750000|2022-05-05 05:32:30|163.75|160.95|163.89|161.09|163.89|161.09|163.75|160.95|0
1651728770000|2022-05-05 05:32:50|163.75|160.95|163.75|160.95|163.75|160.95|163.61|160.81|0
1651728780000|2022-05-05 05:33:00|163.82|161.02|163.75|160.95|163.82|161.02|163.61|160.81|0
1651728790000|2022-05-05 05:33:10|163.61|160.81|163.89|161.09|164.04|161.24|163.61|160.81|0
1651728800000|2022-05-05 05:33:20|163.96|161.16|163.96|161.16|163.96|161.16|163.96|161.16|0
1651728810000|2022-05-05 05:33:30|164.04|161.24|164.18|161.38|164.18|161.38|164.04|161.24|0
1651728830000|2022-05-05 05:33:50|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1651728840000|2022-05-05 05:34:00|163.96|161.16|164.03|161.23|164.03|161.23|163.89|161.09|0
1651728870000|2022-05-05 05:34:30|163.96|161.16|163.96|161.16|164.03|161.23|163.89|161.09|0
1651728880000|2022-05-05 05:34:40|164.18|161.38|164.18|161.38|164.18|161.38|164.18|161.38|0
1651728900000|2022-05-05 05:35:00|164.32|161.52|164.46|161.66|164.46|161.66|164.32|161.52|0
1651728910000|2022-05-05 05:35:10|164.53|161.73|164.46|161.66|164.53|161.73|164.46|161.66|0
1651728920000|2022-05-05 05:35:20|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1651728940000|2022-05-05 05:35:40|164.46|161.66|164.46|161.66|164.46|161.66|164.46|161.66|0
1651728970000|2022-05-05 05:36:10|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1651728980000|2022-05-05 05:36:20|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1651728990000|2022-05-05 05:36:30|164.6|161.8|164.67|161.87|164.67|161.87|164.6|161.8|0
1651729000000|2022-05-05 05:36:40|164.75|161.95|164.75|161.95|164.75|161.95|164.67|161.87|0
1651729010000|2022-05-05 05:36:50|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1651729020000|2022-05-05 05:37:00|165.03|162.23|165.32|162.52|165.46|162.66|165.03|162.23|0
1651729030000|2022-05-05 05:37:10|165.1|162.3|165.1|162.3|165.1|162.3|165.1|162.3|0
1651729040000|2022-05-05 05:37:20|165.18|162.38|165.32|162.52|165.46|162.66|165.18|162.38|0
1651729060000|2022-05-05 05:37:40|165.39|162.59|165.32|162.52|165.39|162.59|165.32|162.52|0
1651729070000|2022-05-05 05:37:50|165.18|162.38|164.89|162.09|165.18|162.38|164.89|162.09|0
1651729100000|2022-05-05 05:38:20|164.75|161.95|164.67|161.87|164.75|161.95|164.67|161.87|0
1651729110000|2022-05-05 05:38:30|164.6|161.8|164.17|161.37|164.6|161.8|164.17|161.37|0
1651729120000|2022-05-05 05:38:40|164.24|161.44|164.03|161.23|164.24|161.44|164.03|161.23|0
1651729130000|2022-05-05 05:38:50|164.1|161.3|164.17|161.37|164.17|161.37|164.1|161.3|0
1651729140000|2022-05-05 05:39:00|164.03|161.23|164.1|161.3|164.17|161.37|164.03|161.23|0
1651729150000|2022-05-05 05:39:10|164.17|161.37|164.03|161.23|164.17|161.37|164.03|161.23|0
1651729180000|2022-05-05 05:39:40|163.89|161.09|164.03|161.23|164.03|161.23|163.89|161.09|0
1651729190000|2022-05-05 05:39:50|163.95|161.15|164.1|161.3|164.1|161.3|163.95|161.15|0
1651729200000|2022-05-05 05:40:00|164.03|161.23|163.95|161.15|164.03|161.23|163.95|161.15|0
1651729210000|2022-05-05 05:40:10|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1651729220000|2022-05-05 05:40:20|164.03|161.23|163.95|161.15|164.03|161.23|163.95|161.15|0
1651729230000|2022-05-05 05:40:30|163.89|161.09|164.1|161.3|164.1|161.3|163.89|161.09|0
1651729240000|2022-05-05 05:40:40|164.17|161.37|164.31|161.51|164.31|161.51|164.17|161.37|0
1651729250000|2022-05-05 05:40:50|164.46|161.66|164.74|161.94|164.74|161.94|164.46|161.66|0
1651729260000|2022-05-05 05:41:00|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1651729270000|2022-05-05 05:41:10|164.52|161.72|164.52|161.72|164.52|161.72|164.52|161.72|0
1651729280000|2022-05-05 05:41:20|164.46|161.66|164.31|161.51|164.46|161.66|164.31|161.51|0
1651729290000|2022-05-05 05:41:30|164.24|161.44|164.24|161.44|164.24|161.44|164.24|161.44|0
1651729300000|2022-05-05 05:41:40|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651729320000|2022-05-05 05:42:00|164.31|161.51|164.24|161.44|164.31|161.51|164.17|161.37|0
1651729330000|2022-05-05 05:42:10|164.31|161.51|164.09|161.29|164.31|161.51|164.03|161.23|0
1651729340000|2022-05-05 05:42:20|164.17|161.37|164.09|161.29|164.17|161.37|164.09|161.29|0
1651729350000|2022-05-05 05:42:30|163.88|161.08|164.17|161.37|164.17|161.37|163.88|161.08|0
1651729360000|2022-05-05 05:42:40|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1651729370000|2022-05-05 05:42:50|164.17|161.37|164.17|161.37|164.17|161.37|164.09|161.29|0
1651729420000|2022-05-05 05:43:40|164.24|161.44|164.02|161.22|164.24|161.44|164.02|161.22|0
1651729430000|2022-05-05 05:43:50|164.17|161.37|164.31|161.51|164.31|161.51|164.17|161.37|0
1651729440000|2022-05-05 05:44:00|164.24|161.44|164.45|161.65|164.45|161.65|164.24|161.44|0
1651729450000|2022-05-05 05:44:10|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1651729460000|2022-05-05 05:44:20|164.45|161.65|164.45|161.65|164.52|161.72|164.45|161.65|0
1651729470000|2022-05-05 05:44:30|164.52|161.72|164.45|161.65|164.52|161.72|164.45|161.65|0
1651729500000|2022-05-05 05:45:00|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1651729510000|2022-05-05 05:45:10|164.09|161.29|164.02|161.22|164.09|161.29|164.02|161.22|0
1651729520000|2022-05-05 05:45:20|164.17|161.37|164.02|161.22|164.17|161.37|164.02|161.22|0
1651729530000|2022-05-05 05:45:30|163.88|161.08|163.88|161.08|163.95|161.15|163.88|161.08|0
1651729540000|2022-05-05 05:45:40|163.95|161.15|163.88|161.08|163.95|161.15|163.88|161.08|0
1651729550000|2022-05-05 05:45:50|163.95|161.15|163.95|161.15|163.95|161.15|163.95|161.15|0
1651729560000|2022-05-05 05:46:00|163.88|161.08|163.59|160.79|163.88|161.08|163.59|160.79|0
1651729590000|2022-05-05 05:46:30|163.52|160.72|163.59|160.79|163.59|160.79|163.52|160.72|0
1651729600000|2022-05-05 05:46:40|163.23|160.43|163.17|160.37|163.23|160.43|163.17|160.37|0
1651729610000|2022-05-05 05:46:50|163.31|160.51|163.17|160.37|163.31|160.51|163.17|160.37|0
1651729620000|2022-05-05 05:47:00|163.31|160.51|163.31|160.51|163.31|160.51|163.31|160.51|0
1651729630000|2022-05-05 05:47:10|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1651729640000|2022-05-05 05:47:20|163.31|160.51|163.02|160.22|163.31|160.51|163.02|160.22|0
1651729650000|2022-05-05 05:47:30|163.09|160.29|163.02|160.22|163.09|160.29|163.02|160.22|0
1651729660000|2022-05-05 05:47:40|163.16|160.36|163.23|160.43|163.23|160.43|163.16|160.36|0
1651729670000|2022-05-05 05:47:50|163.31|160.51|163.31|160.51|163.31|160.51|163.31|160.51|0
1651729680000|2022-05-05 05:48:00|163.16|160.36|163.02|160.22|163.16|160.36|163.02|160.22|0
1651729710000|2022-05-05 05:48:30|161.88|159.08|161.74|158.94|161.88|159.08|161.74|158.94|0
1651729720000|2022-05-05 05:48:40|161.88|159.08|161.88|159.08|161.88|159.08|161.88|159.08|0
1651729730000|2022-05-05 05:48:50|162.03|159.23|162.09|159.29|162.09|159.29|162.03|159.23|0
1651729740000|2022-05-05 05:49:00|162.03|159.23|161.74|158.94|162.03|159.23|161.74|158.94|0
1651729750000|2022-05-05 05:49:10|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1651729760000|2022-05-05 05:49:20|161.88|159.08|161.95|159.15|162.03|159.23|161.88|159.08|0
1651729770000|2022-05-05 05:49:30|161.88|159.08|162.66|159.86|162.66|159.86|161.74|158.94|0
1651729780000|2022-05-05 05:49:40|162.74|159.94|162.59|159.79|162.74|159.94|162.59|159.79|0
1651729790000|2022-05-05 05:49:50|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651729800000|2022-05-05 05:50:00|162.73|159.93|162.59|159.79|162.73|159.93|162.59|159.79|0
1651729810000|2022-05-05 05:50:10|162.45|159.65|162.45|159.65|162.45|159.65|162.38|159.58|0
1651729820000|2022-05-05 05:50:20|162.52|159.72|162.59|159.79|162.59|159.79|162.52|159.72|0
1651729830000|2022-05-05 05:50:30|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651729840000|2022-05-05 05:50:40|162.59|159.79|162.45|159.65|162.59|159.79|162.45|159.65|0
1651729850000|2022-05-05 05:50:50|162.52|159.72|162.59|159.79|162.59|159.79|162.45|159.65|0
1651729860000|2022-05-05 05:51:00|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1651729870000|2022-05-05 05:51:10|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1651729880000|2022-05-05 05:51:20|162.45|159.65|162.16|159.36|162.45|159.65|162.16|159.36|0
1651729890000|2022-05-05 05:51:30|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1651729900000|2022-05-05 05:51:40|162.37|159.57|162.45|159.65|162.45|159.65|162.37|159.57|0
1651729910000|2022-05-05 05:51:50|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1651729920000|2022-05-05 05:52:00|162.66|159.86|162.73|159.93|162.73|159.93|162.66|159.86|0
1651729930000|2022-05-05 05:52:10|162.59|159.79|162.45|159.65|162.59|159.79|162.45|159.65|0
1651729940000|2022-05-05 05:52:20|162.59|159.79|162.59|159.79|162.73|159.93|162.59|159.79|0
1651729950000|2022-05-05 05:52:30|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1651729980000|2022-05-05 05:53:00|163.44|160.64|163.44|160.64|163.44|160.64|163.44|160.64|0
1651729990000|2022-05-05 05:53:10|163.51|160.71|163.44|160.64|163.59|160.79|163.44|160.64|0
1651730010000|2022-05-05 05:53:30|163.3|160.5|163.3|160.5|163.3|160.5|163.23|160.43|0
1651730020000|2022-05-05 05:53:40|163.37|160.57|163.3|160.5|163.37|160.57|163.3|160.5|0
1651730030000|2022-05-05 05:53:50|163.16|160.36|163.16|160.36|163.16|160.36|163.08|160.28|0
1651730060000|2022-05-05 05:54:20|163.3|160.5|163.3|160.5|163.3|160.5|163.3|160.5|0
1651730080000|2022-05-05 05:54:40|163.16|160.36|163.01|160.21|163.16|160.36|163.01|160.21|0
1651730090000|2022-05-05 05:54:50|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1651730100000|2022-05-05 05:55:00|163.3|160.5|163.3|160.5|163.3|160.5|163.22|160.42|0
1651730110000|2022-05-05 05:55:10|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1651730120000|2022-05-05 05:55:20|163.01|160.21|163.01|160.21|163.16|160.36|163.01|160.21|0
1651730130000|2022-05-05 05:55:30|163.08|160.28|163.3|160.5|163.3|160.5|163.08|160.28|0
1651730140000|2022-05-05 05:55:40|163.22|160.42|163.3|160.5|163.3|160.5|163.22|160.42|0
1651730150000|2022-05-05 05:55:50|163.44|160.64|163.44|160.64|163.44|160.64|163.44|160.64|0
1651730160000|2022-05-05 05:56:00|163.51|160.71|163.58|160.78|163.58|160.78|163.51|160.71|0
1651730170000|2022-05-05 05:56:10|163.44|160.64|163.44|160.64|163.58|160.78|163.44|160.64|0
1651730190000|2022-05-05 05:56:30|163.58|160.78|163.58|160.78|163.58|160.78|163.51|160.71|0
1651730200000|2022-05-05 05:56:40|163.51|160.71|163.44|160.64|163.58|160.78|163.44|160.64|0
1651730220000|2022-05-05 05:57:00|163.58|160.78|163.65|160.85|163.65|160.85|163.58|160.78|0
1651730230000|2022-05-05 05:57:10|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1651730250000|2022-05-05 05:57:30|163.72|160.92|163.72|160.92|163.72|160.92|163.72|160.92|0
1651730260000|2022-05-05 05:57:40|163.65|160.85|163.58|160.78|163.65|160.85|163.58|160.78|0
1651730270000|2022-05-05 05:57:50|163.87|161.07|164.01|161.21|164.15|161.35|163.87|161.07|0
1651730310000|2022-05-05 05:58:30|163.87|161.07|163.87|161.07|163.87|161.07|163.87|161.07|0
1651730320000|2022-05-05 05:58:40|163.79|160.99|163.72|160.92|163.79|160.99|163.72|160.92|0
1651730330000|2022-05-05 05:58:50|164.01|161.21|164.01|161.21|164.01|161.21|164.01|161.21|0
1651730340000|2022-05-05 05:59:00|164.08|161.28|163.86|161.06|164.08|161.28|163.86|161.06|0
1651730350000|2022-05-05 05:59:10|164.01|161.21|163.86|161.06|164.01|161.21|163.86|161.06|0
1651730360000|2022-05-05 05:59:20|164.15|161.35|164.15|161.35|164.15|161.35|164.15|161.35|0
1651730370000|2022-05-05 05:59:30|164.29|161.49|164.01|161.21|164.29|161.49|164.01|161.21|0
1651730380000|2022-05-05 05:59:40|164.08|161.28|164.01|161.21|164.08|161.28|164.01|161.21|0
1651730390000|2022-05-05 05:59:50|164.29|161.49|164.29|161.49|164.29|161.49|164.29|161.49|0
1651730400000|2022-05-05 06:00:00|164.44|161.64|164.65|161.85|164.87|162.07|164.44|161.64|0
1651730410000|2022-05-05 06:00:10|164.58|161.78|164.15|161.35|164.58|161.78|164.15|161.35|0
1651730420000|2022-05-05 06:00:20|163.86|161.06|163.29|160.49|163.86|161.06|163.15|160.35|0
1651730430000|2022-05-05 06:00:30|163.15|160.35|162.87|160.07|163.15|160.35|162.87|160.07|0
1651730440000|2022-05-05 06:00:40|163.01|160.21|162.87|160.07|163.01|160.21|162.87|160.07|0
1651730460000|2022-05-05 06:01:00|163.01|160.21|163.29|160.49|163.29|160.49|163.01|160.21|0
1651730470000|2022-05-05 06:01:10|163.22|160.42|163.22|160.42|163.22|160.42|163.22|160.42|0
1651730480000|2022-05-05 06:01:20|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1651730490000|2022-05-05 06:01:30|163.29|160.49|163.43|160.63|163.43|160.63|163.29|160.49|0
1651730500000|2022-05-05 06:01:40|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1651730510000|2022-05-05 06:01:50|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1651730520000|2022-05-05 06:02:00|163.5|160.7|163.5|160.7|163.5|160.7|163.5|160.7|0
1651730530000|2022-05-05 06:02:10|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1651730540000|2022-05-05 06:02:20|163.01|160.21|163.15|160.35|163.15|160.35|163.01|160.21|0
1651730550000|2022-05-05 06:02:30|163.29|160.49|163.01|160.21|163.29|160.49|163.01|160.21|0
1651730570000|2022-05-05 06:02:50|162.86|160.06|162.86|160.06|162.86|160.06|162.86|160.06|0
1651730580000|2022-05-05 06:03:00|163.15|160.35|163.01|160.21|163.15|160.35|163.01|160.21|0
1651730590000|2022-05-05 06:03:10|162.86|160.06|162.86|160.06|163|160.2|162.86|160.06|0
1651730610000|2022-05-05 06:03:30|163|160.2|163|160.2|163|160.2|163|160.2|0
1651730620000|2022-05-05 06:03:40|163.15|160.35|163.29|160.49|163.29|160.49|163.15|160.35|0
1651730630000|2022-05-05 06:03:50|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1651730640000|2022-05-05 06:04:00|163.21|160.41|163.29|160.49|163.36|160.56|163.21|160.41|0
1651730650000|2022-05-05 06:04:10|163.21|160.41|163.15|160.35|163.21|160.41|163.15|160.35|0
1651730660000|2022-05-05 06:04:20|163|160.2|163|160.2|163|160.2|162.86|160.06|0
1651730670000|2022-05-05 06:04:30|162.86|160.06|163|160.2|163|160.2|162.86|160.06|0
1651730680000|2022-05-05 06:04:40|163.15|160.35|163.29|160.49|163.29|160.49|163.15|160.35|0
1651730690000|2022-05-05 06:04:50|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1651730700000|2022-05-05 06:05:00|163.21|160.41|162.86|160.06|163.21|160.41|162.86|160.06|0
1651730710000|2022-05-05 06:05:10|162.58|159.78|162.72|159.92|162.72|159.92|162.58|159.78|0
1651730720000|2022-05-05 06:05:20|162.64|159.84|162.93|160.13|163|160.2|162.64|159.84|0
1651730730000|2022-05-05 06:05:30|162.86|160.06|162.86|160.06|162.86|160.06|162.86|160.06|0
1651730740000|2022-05-05 06:05:40|162.79|159.99|162.79|159.99|162.79|159.99|162.72|159.92|0
1651730750000|2022-05-05 06:05:50|162.58|159.78|162.58|159.78|162.58|159.78|162.43|159.63|0
1651730760000|2022-05-05 06:06:00|162.43|159.63|162.36|159.56|162.43|159.63|162.36|159.56|0
1651730770000|2022-05-05 06:06:10|162.29|159.49|162.43|159.63|162.43|159.63|162.29|159.49|0
1651730780000|2022-05-05 06:06:20|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1651730790000|2022-05-05 06:06:30|162.29|159.49|162.15|159.35|162.29|159.49|162.07|159.27|0
1651730800000|2022-05-05 06:06:40|162.07|159.27|162.22|159.42|162.22|159.42|162.07|159.27|0
1651730810000|2022-05-05 06:06:50|162.15|159.35|162.29|159.49|162.29|159.49|162.15|159.35|0
1651730820000|2022-05-05 06:07:00|162.15|159.35|162.07|159.27|162.15|159.35|162.07|159.27|0
1651730830000|2022-05-05 06:07:10|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1651730840000|2022-05-05 06:07:20|162.29|159.49|162.43|159.63|162.43|159.63|162.29|159.49|0
1651730850000|2022-05-05 06:07:30|162.29|159.49|162.15|159.35|162.29|159.49|162.15|159.35|0
1651730860000|2022-05-05 06:07:40|162.29|159.49|162.72|159.92|162.72|159.92|162.29|159.49|0
1651730870000|2022-05-05 06:07:50|162.57|159.77|162.72|159.92|162.72|159.92|162.57|159.77|0
1651730880000|2022-05-05 06:08:00|162.57|159.77|162.43|159.63|162.57|159.77|162.43|159.63|0
1651730890000|2022-05-05 06:08:10|162.57|159.77|162.71|159.91|162.71|159.91|162.57|159.77|0
1651730900000|2022-05-05 06:08:20|162.86|160.06|162.57|159.77|162.86|160.06|162.57|159.77|0
1651730910000|2022-05-05 06:08:30|162.71|159.91|162.57|159.77|162.71|159.91|162.57|159.77|0
1651730920000|2022-05-05 06:08:40|162.86|160.06|162.71|159.91|162.86|160.06|162.71|159.91|0
1651730930000|2022-05-05 06:08:50|162.86|160.06|162.57|159.77|162.86|160.06|162.57|159.77|0
1651730940000|2022-05-05 06:09:00|162.71|159.91|162.64|159.84|162.71|159.91|162.64|159.84|0
1651730950000|2022-05-05 06:09:10|162.57|159.77|162.71|159.91|162.71|159.91|162.43|159.63|0
1651730960000|2022-05-05 06:09:20|162.57|159.77|162.5|159.7|162.57|159.77|162.5|159.7|0
1651730970000|2022-05-05 06:09:30|162.43|159.63|162.43|159.63|162.5|159.7|162.43|159.63|0
1651730980000|2022-05-05 06:09:40|162.29|159.49|162|159.2|162.43|159.63|162|159.2|0
1651730990000|2022-05-05 06:09:50|162.21|159.41|162.14|159.34|162.21|159.41|162.14|159.34|0
1651731000000|2022-05-05 06:10:00|162.29|159.49|162.21|159.41|162.29|159.49|162.21|159.41|0
1651731010000|2022-05-05 06:10:10|162.29|159.49|162.29|159.49|162.43|159.63|162.29|159.49|0
1651731020000|2022-05-05 06:10:20|162.14|159.34|162.29|159.49|162.29|159.49|162.14|159.34|0
1651731030000|2022-05-05 06:10:30|162.35|159.55|162.57|159.77|162.57|159.77|162.35|159.55|0
1651731040000|2022-05-05 06:10:40|162.71|159.91|162.71|159.91|162.71|159.91|162.57|159.77|0
1651731050000|2022-05-05 06:10:50|162.78|159.98|163.28|160.48|163.28|160.48|162.78|159.98|0
1651731060000|2022-05-05 06:11:00|163.14|160.34|163.14|160.34|163.14|160.34|163|160.2|0
1651731070000|2022-05-05 06:11:10|163.42|160.62|163.57|160.77|163.71|160.91|163.42|160.62|0
1651731080000|2022-05-05 06:11:20|163.42|160.62|163.42|160.62|163.57|160.77|163.42|160.62|0
1651731090000|2022-05-05 06:11:30|163.49|160.69|164.14|161.34|164.14|161.34|163.49|160.69|0
1651731100000|2022-05-05 06:11:40|163.99|161.19|163.99|161.19|164.06|161.26|163.99|161.19|0
1651731110000|2022-05-05 06:11:50|164.06|161.26|163.71|160.91|164.06|161.26|163.71|160.91|0
1651731120000|2022-05-05 06:12:00|163.63|160.83|163.57|160.77|163.63|160.83|163.57|160.77|0
1651731130000|2022-05-05 06:12:10|163.42|160.62|163.28|160.48|163.42|160.62|163.21|160.41|0
1651731140000|2022-05-05 06:12:20|163.14|160.34|163.21|160.41|163.21|160.41|163.14|160.34|0
1651731150000|2022-05-05 06:12:30|163.14|160.34|163.28|160.48|163.35|160.55|163.14|160.34|0
1651731170000|2022-05-05 06:12:50|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1651731180000|2022-05-05 06:13:00|163.71|160.91|163.78|160.98|163.78|160.98|163.71|160.91|0
1651731190000|2022-05-05 06:13:10|163.63|160.83|163.56|160.76|163.71|160.91|163.56|160.76|0
1651731200000|2022-05-05 06:13:20|163.85|161.05|163.99|161.19|163.99|161.19|163.85|161.05|0
1651731210000|2022-05-05 06:13:30|164.14|161.34|164.28|161.48|164.42|161.62|164.14|161.34|0
1651731220000|2022-05-05 06:13:40|164.13|161.33|163.85|161.05|164.13|161.33|163.85|161.05|0
1651731230000|2022-05-05 06:13:50|163.71|160.91|163.42|160.62|163.71|160.91|163.42|160.62|0
1651731240000|2022-05-05 06:14:00|163.14|160.34|163.06|160.26|163.14|160.34|163.06|160.26|0
1651731250000|2022-05-05 06:14:10|162.99|160.19|162.92|160.12|162.99|160.19|162.92|160.12|0
1651731260000|2022-05-05 06:14:20|162.99|160.19|162.99|160.19|162.99|160.19|162.92|160.12|0
1651731270000|2022-05-05 06:14:30|163.14|160.34|163.28|160.48|163.28|160.48|163.14|160.34|0
1651731280000|2022-05-05 06:14:40|163.2|160.4|163.13|160.33|163.28|160.48|163.13|160.33|0
1651731300000|2022-05-05 06:15:00|162.85|160.05|162.99|160.19|162.99|160.19|162.85|160.05|0
1651731310000|2022-05-05 06:15:10|163.06|160.26|162.99|160.19|163.13|160.33|162.99|160.19|0
1651731340000|2022-05-05 06:15:40|162.85|160.05|162.71|159.91|162.85|160.05|162.71|159.91|0
1651731350000|2022-05-05 06:15:50|162.85|160.05|163.28|160.48|163.28|160.48|162.85|160.05|0
1651731360000|2022-05-05 06:16:00|163.42|160.62|163.63|160.83|163.63|160.83|163.42|160.62|0
1651731370000|2022-05-05 06:16:10|163.7|160.9|163.85|161.05|163.85|161.05|163.7|160.9|0
1651731380000|2022-05-05 06:16:20|163.77|160.97|163.85|161.05|163.85|161.05|163.77|160.97|0
1651731390000|2022-05-05 06:16:30|163.77|160.97|164.13|161.33|164.13|161.33|163.77|160.97|0
1651731400000|2022-05-05 06:16:40|163.91|161.11|163.99|161.19|164.13|161.33|163.91|161.11|0
1651731410000|2022-05-05 06:16:50|163.91|161.11|163.91|161.11|163.91|161.11|163.85|161.05|0
1651731420000|2022-05-05 06:17:00|163.99|161.19|163.7|160.9|163.99|161.19|163.56|160.76|0
1651731430000|2022-05-05 06:17:10|163.85|161.05|163.77|160.97|163.85|161.05|163.77|160.97|0
1651731440000|2022-05-05 06:17:20|163.85|161.05|163.77|160.97|163.85|161.05|163.77|160.97|0
1651731450000|2022-05-05 06:17:30|163.84|161.04|163.7|160.9|163.84|161.04|163.7|160.9|0
1651731460000|2022-05-05 06:17:40|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1651731470000|2022-05-05 06:17:50|163.7|160.9|163.99|161.19|163.99|161.19|163.7|160.9|0
1651731480000|2022-05-05 06:18:00|164.06|161.26|164.06|161.26|164.06|161.26|163.99|161.19|0
1651731490000|2022-05-05 06:18:10|163.99|161.19|164.13|161.33|164.13|161.33|163.99|161.19|0
1651731500000|2022-05-05 06:18:20|163.99|161.19|164.06|161.26|164.13|161.33|163.99|161.19|0
1651731510000|2022-05-05 06:18:30|164.13|161.33|164.27|161.47|164.27|161.47|164.13|161.33|0
1651731520000|2022-05-05 06:18:40|164.13|161.33|164.05|161.25|164.13|161.33|164.05|161.25|0
1651731530000|2022-05-05 06:18:50|164.13|161.33|163.99|161.19|164.13|161.33|163.99|161.19|0
1651731540000|2022-05-05 06:19:00|164.13|161.33|164.27|161.47|164.27|161.47|164.13|161.33|0
1651731550000|2022-05-05 06:19:10|164.05|161.25|164.13|161.33|164.13|161.33|163.99|161.19|0
1651731560000|2022-05-05 06:19:20|164.27|161.47|164.27|161.47|164.27|161.47|164.27|161.47|0
1651731570000|2022-05-05 06:19:30|164.41|161.61|164.27|161.47|164.41|161.61|164.27|161.47|0
1651731580000|2022-05-05 06:19:40|164.13|161.33|164.13|161.33|164.13|161.33|164.13|161.33|0
1651731590000|2022-05-05 06:19:50|163.84|161.04|163.84|161.04|163.99|161.19|163.84|161.04|0
1651731600000|2022-05-05 06:20:00|163.91|161.11|164.13|161.33|164.13|161.33|163.91|161.11|0
1651731620000|2022-05-05 06:20:20|163.98|161.18|163.56|160.76|163.98|161.18|163.56|160.76|0
1651731630000|2022-05-05 06:20:30|163.7|160.9|163.56|160.76|163.7|160.9|163.56|160.76|0
1651731640000|2022-05-05 06:20:40|163.62|160.82|163.27|160.47|163.62|160.82|163.27|160.47|0
1651731650000|2022-05-05 06:20:50|163.34|160.54|163.13|160.33|163.34|160.54|163.13|160.33|0
1651731660000|2022-05-05 06:21:00|163.05|160.25|163.13|160.33|163.41|160.61|163.05|160.25|0
1651731670000|2022-05-05 06:21:10|163.05|160.25|163.2|160.4|163.2|160.4|163.05|160.25|0
1651731680000|2022-05-05 06:21:20|163.13|160.33|162.56|159.76|163.27|160.47|162.56|159.76|0
1651731690000|2022-05-05 06:21:30|162.7|159.9|162.84|160.04|162.84|160.04|162.7|159.9|0
1651731700000|2022-05-05 06:21:40|162.27|159.47|162.7|159.9|162.7|159.9|162.27|159.47|0
1651731710000|2022-05-05 06:21:50|162.84|160.04|162.7|159.9|162.84|160.04|162.7|159.9|0
1651731720000|2022-05-05 06:22:00|162.77|159.97|162.56|159.76|162.77|159.97|162.56|159.76|0
1651731730000|2022-05-05 06:22:10|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1651731740000|2022-05-05 06:22:20|162.56|159.76|162.7|159.9|162.7|159.9|162.56|159.76|0
1651731750000|2022-05-05 06:22:30|162.77|159.97|162.77|159.97|162.77|159.97|162.77|159.97|0
1651731760000|2022-05-05 06:22:40|162.7|159.9|162.7|159.9|162.84|160.04|162.7|159.9|0
1651731770000|2022-05-05 06:22:50|162.84|160.04|162.7|159.9|162.84|160.04|162.7|159.9|0
1651731780000|2022-05-05 06:23:00|162.77|159.97|162.84|160.04|162.84|160.04|162.7|159.9|0
1651731790000|2022-05-05 06:23:10|162.7|159.9|162.56|159.76|162.7|159.9|162.56|159.76|0
1651731800000|2022-05-05 06:23:20|162.41|159.61|162.41|159.61|162.48|159.68|162.41|159.61|0
1651731810000|2022-05-05 06:23:30|162.56|159.76|162.34|159.54|162.56|159.76|162.27|159.47|0
1651731820000|2022-05-05 06:23:40|162.41|159.61|162.2|159.4|162.41|159.61|162.2|159.4|0
1651731830000|2022-05-05 06:23:50|162.27|159.47|162.2|159.4|162.27|159.47|162.13|159.33|0
1651731840000|2022-05-05 06:24:00|162.13|159.33|161.99|159.19|162.13|159.33|161.99|159.19|0
1651731850000|2022-05-05 06:24:10|161.91|159.11|162.13|159.33|162.13|159.33|161.91|159.11|0
1651731860000|2022-05-05 06:24:20|161.99|159.19|162.06|159.26|162.06|159.26|161.99|159.19|0
1651731870000|2022-05-05 06:24:30|162.05|159.25|161.99|159.19|162.13|159.33|161.99|159.19|0
1651731880000|2022-05-05 06:24:40|161.7|158.9|161.99|159.19|161.99|159.19|161.7|158.9|0
1651731890000|2022-05-05 06:24:50|161.7|158.9|161.99|159.19|161.99|159.19|161.7|158.9|0
1651731900000|2022-05-05 06:25:00|161.84|159.04|161.84|159.04|161.84|159.04|161.7|158.9|0
1651731910000|2022-05-05 06:25:10|161.91|159.11|161.7|158.9|161.91|159.11|161.7|158.9|0
1651731920000|2022-05-05 06:25:20|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1651731930000|2022-05-05 06:25:30|161.91|159.11|161.84|159.04|161.91|159.11|161.84|159.04|0
1651731940000|2022-05-05 06:25:40|161.91|159.11|161.99|159.19|161.99|159.19|161.91|159.11|0
1651731950000|2022-05-05 06:25:50|162.13|159.33|161.99|159.19|162.13|159.33|161.99|159.19|0
1651731960000|2022-05-05 06:26:00|162.13|159.33|162.13|159.33|162.13|159.33|162.05|159.25|0
1651731970000|2022-05-05 06:26:10|162.2|159.4|162.13|159.33|162.27|159.47|162.13|159.33|0
1651731980000|2022-05-05 06:26:20|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1651731990000|2022-05-05 06:26:30|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1651732000000|2022-05-05 06:26:40|161.13|158.33|160.43|157.63|161.13|158.33|160.43|157.63|0
1651732010000|2022-05-05 06:26:50|160.35|157.55|160.35|157.55|160.35|157.55|160|157.2|0
1651732020000|2022-05-05 06:27:00|160.29|157.49|160.5|157.7|160.5|157.7|160.29|157.49|0
1651732030000|2022-05-05 06:27:10|160.64|157.84|160.29|157.49|160.64|157.84|160.29|157.49|0
1651732040000|2022-05-05 06:27:20|159.72|156.92|159.72|156.92|159.72|156.92|159.58|156.78|0
1651732050000|2022-05-05 06:27:30|159.79|156.99|159.86|157.06|159.86|157.06|159.79|156.99|0
1651732060000|2022-05-05 06:27:40|160|157.2|159.86|157.06|160|157.2|159.79|156.99|0
1651732070000|2022-05-05 06:27:50|159.58|156.78|158.95|156.15|159.58|156.78|158.95|156.15|0
1651732080000|2022-05-05 06:28:00|159.02|156.22|158.88|156.08|159.02|156.22|158.81|156.01|0
1651732090000|2022-05-05 06:28:10|158.32|155.52|158.04|155.24|158.32|155.52|158.04|155.24|0
1651732100000|2022-05-05 06:28:20|158.18|155.38|158.88|156.08|158.88|156.08|158.18|155.38|0
1651732110000|2022-05-05 06:28:30|158.74|155.94|158.74|155.94|158.74|155.94|158.74|155.94|0
1651732120000|2022-05-05 06:28:40|158.88|156.08|158.66|155.86|158.88|156.08|158.66|155.86|0
1651732130000|2022-05-05 06:28:50|158.6|155.8|158.88|156.08|158.88|156.08|158.6|155.8|0
1651732140000|2022-05-05 06:29:00|158.6|155.8|158.6|155.8|158.66|155.86|158.6|155.8|0
1651732150000|2022-05-05 06:29:10|158.66|155.86|158.24|155.44|158.66|155.86|158.24|155.44|0
1651732160000|2022-05-05 06:29:20|158.18|155.38|158.04|155.24|158.18|155.38|158.04|155.24|0
1651732170000|2022-05-05 06:29:30|158.18|155.38|158.04|155.24|158.18|155.38|158.04|155.24|0
1651732180000|2022-05-05 06:29:40|158.1|155.3|157.82|155.02|158.1|155.3|157.62|154.82|0
1651732190000|2022-05-05 06:29:50|158.04|155.24|158.32|155.52|158.32|155.52|158.04|155.24|0
1651732200000|2022-05-05 06:30:00|158.18|155.38|158.18|155.38|158.18|155.38|158.04|155.24|0
1651732210000|2022-05-05 06:30:10|157.96|155.16|158.04|155.24|158.04|155.24|157.96|155.16|0
1651732220000|2022-05-05 06:30:20|157.9|155.1|157.9|155.1|158.04|155.24|157.9|155.1|0
1651732230000|2022-05-05 06:30:30|158.04|155.24|157.9|155.1|158.04|155.24|157.9|155.1|0
1651732240000|2022-05-05 06:30:40|157.82|155.02|157.76|154.96|157.82|155.02|157.76|154.96|0
1651732250000|2022-05-05 06:30:50|157.68|154.88|157.62|154.82|157.76|154.96|157.62|154.82|0
1651732260000|2022-05-05 06:31:00|157.82|155.02|157.62|154.82|157.82|155.02|157.62|154.82|0
1651732270000|2022-05-05 06:31:10|157.68|154.88|157.48|154.68|157.68|154.88|157.48|154.68|0
1651732280000|2022-05-05 06:31:20|157.62|154.82|157.62|154.82|157.76|154.96|157.62|154.82|0
1651732290000|2022-05-05 06:31:30|157.68|154.88|157.62|154.82|157.68|154.88|157.62|154.82|0
1651732300000|2022-05-05 06:31:40|157.48|154.68|157.61|154.81|157.61|154.81|157.48|154.68|0
1651732310000|2022-05-05 06:31:50|157.34|154.54|157.2|154.4|157.34|154.54|157.2|154.4|0
1651732320000|2022-05-05 06:32:00|157.34|154.54|157.54|154.74|157.54|154.74|157.34|154.54|0
1651732330000|2022-05-05 06:32:10|157.61|154.81|157.34|154.54|157.61|154.81|157.34|154.54|0
1651732340000|2022-05-05 06:32:20|157.47|154.67|157.61|154.81|157.61|154.81|157.47|154.67|0
1651732350000|2022-05-05 06:32:30|157.54|154.74|157.33|154.53|157.54|154.74|157.33|154.53|0
1651732360000|2022-05-05 06:32:40|157.47|154.67|157.61|154.81|157.61|154.81|157.47|154.67|0
1651732370000|2022-05-05 06:32:50|157.47|154.67|157.47|154.67|157.47|154.67|157.19|154.39|0
1651732380000|2022-05-05 06:33:00|157.19|154.39|157.33|154.53|157.33|154.53|157.06|154.26|0
1651732390000|2022-05-05 06:33:10|157.47|154.67|157.06|154.26|157.47|154.67|157.06|154.26|0
1651732400000|2022-05-05 06:33:20|156.92|154.12|156.92|154.12|156.98|154.18|156.92|154.12|0
1651732410000|2022-05-05 06:33:30|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1651732430000|2022-05-05 06:33:50|157.47|154.67|157.33|154.53|157.47|154.67|157.33|154.53|0
1651732440000|2022-05-05 06:34:00|157.4|154.6|157.47|154.67|157.47|154.67|157.4|154.6|0
1651732450000|2022-05-05 06:34:10|157.61|154.81|157.89|155.09|157.89|155.09|157.47|154.67|0
1651732460000|2022-05-05 06:34:20|158.03|155.23|158.17|155.37|158.17|155.37|158.03|155.23|0
1651732470000|2022-05-05 06:34:30|158.31|155.51|158.45|155.65|158.45|155.65|158.31|155.51|0
1651732480000|2022-05-05 06:34:40|158.31|155.51|158.45|155.65|158.45|155.65|158.31|155.51|0
1651732490000|2022-05-05 06:34:50|158.38|155.58|158.31|155.51|158.38|155.58|158.31|155.51|0
1651732510000|2022-05-05 06:35:10|158.17|155.37|157.89|155.09|158.17|155.37|157.89|155.09|0
1651732520000|2022-05-05 06:35:20|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1651732530000|2022-05-05 06:35:30|157.89|155.09|157.89|155.09|157.89|155.09|157.89|155.09|0
1651732540000|2022-05-05 06:35:40|157.75|154.95|157.75|154.95|157.75|154.95|157.75|154.95|0
1651732550000|2022-05-05 06:35:50|157.61|154.81|157.47|154.67|157.61|154.81|157.47|154.67|0
1651732560000|2022-05-05 06:36:00|157.75|154.95|157.82|155.02|157.82|155.02|157.68|154.88|0
1651732570000|2022-05-05 06:36:10|157.89|155.09|157.96|155.16|158.03|155.23|157.89|155.09|0
1651732580000|2022-05-05 06:36:20|158.03|155.23|157.89|155.09|158.03|155.23|157.75|154.95|0
1651732600000|2022-05-05 06:36:40|157.47|154.67|157.33|154.53|157.47|154.67|157.33|154.53|0
1651732610000|2022-05-05 06:36:50|157.19|154.39|157.19|154.39|157.19|154.39|157.05|154.25|0
1651732620000|2022-05-05 06:37:00|157.47|154.67|157.61|154.81|157.61|154.81|157.47|154.67|0
1651732630000|2022-05-05 06:37:10|157.75|154.95|157.75|154.95|157.75|154.95|157.75|154.95|0
1651732640000|2022-05-05 06:37:20|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1651732650000|2022-05-05 06:37:30|157.89|155.09|158.17|155.37|158.17|155.37|157.89|155.09|0
1651732660000|2022-05-05 06:37:40|158.31|155.51|158.17|155.37|158.31|155.51|158.17|155.37|0
1651732670000|2022-05-05 06:37:50|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651732680000|2022-05-05 06:38:00|158.09|155.29|158.09|155.29|158.09|155.29|158.03|155.23|0
1651732690000|2022-05-05 06:38:10|157.89|155.09|158.03|155.23|158.17|155.37|157.89|155.09|0
1651732700000|2022-05-05 06:38:20|158.09|155.29|158.31|155.51|158.31|155.51|158.09|155.29|0
1651732710000|2022-05-05 06:38:30|158.45|155.65|158.31|155.51|158.45|155.65|158.17|155.37|0
1651732720000|2022-05-05 06:38:40|158.23|155.43|158.23|155.43|158.23|155.43|158.23|155.43|0
1651732730000|2022-05-05 06:38:50|158.17|155.37|158.09|155.29|158.23|155.43|158.09|155.29|0
1651732740000|2022-05-05 06:39:00|157.89|155.09|157.47|154.67|157.89|155.09|157.47|154.67|0
1651732750000|2022-05-05 06:39:10|157.33|154.53|157.47|154.67|157.47|154.67|157.33|154.53|0
1651732760000|2022-05-05 06:39:20|157.61|154.81|157.33|154.53|157.61|154.81|157.33|154.53|0
1651732770000|2022-05-05 06:39:30|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651732780000|2022-05-05 06:39:40|157.05|154.25|157.05|154.25|157.19|154.39|157.05|154.25|0
1651732790000|2022-05-05 06:39:50|157.19|154.39|157.19|154.39|157.33|154.53|157.19|154.39|0
1651732800000|2022-05-05 06:40:00|157.33|154.53|157.75|154.95|157.75|154.95|157.25|154.45|0
1651732810000|2022-05-05 06:40:10|157.61|154.81|157.75|154.95|157.75|154.95|157.61|154.81|0
1651732820000|2022-05-05 06:40:20|157.61|154.81|157.61|154.81|157.61|154.81|157.47|154.67|0
1651732830000|2022-05-05 06:40:30|156.91|154.11|157.05|154.25|157.05|154.25|156.91|154.11|0
1651732840000|2022-05-05 06:40:40|157.25|154.45|157.11|154.31|157.25|154.45|157.11|154.31|0
1651732850000|2022-05-05 06:40:50|157.05|154.25|156.91|154.11|157.05|154.25|156.91|154.11|0
1651732860000|2022-05-05 06:41:00|157.05|154.25|157.19|154.39|157.19|154.39|157.05|154.25|0
1651732870000|2022-05-05 06:41:10|157.25|154.45|157.19|154.39|157.25|154.45|157.19|154.39|0
1651732880000|2022-05-05 06:41:20|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651732890000|2022-05-05 06:41:30|157.33|154.53|157.25|154.45|157.46|154.66|157.25|154.45|0
1651732900000|2022-05-05 06:41:40|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651732910000|2022-05-05 06:41:50|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1651732920000|2022-05-05 06:42:00|157.05|154.25|157.32|154.52|157.32|154.52|157.05|154.25|0
1651732930000|2022-05-05 06:42:10|157.25|154.45|157.32|154.52|157.32|154.52|157.25|154.45|0
1651732940000|2022-05-05 06:42:20|157.18|154.38|157.32|154.52|157.32|154.52|157.18|154.38|0
1651732950000|2022-05-05 06:42:30|157.04|154.24|157.04|154.24|157.04|154.24|157.04|154.24|0
1651732960000|2022-05-05 06:42:40|157.18|154.38|157.32|154.52|157.32|154.52|157.18|154.38|0
1651732970000|2022-05-05 06:42:50|157.18|154.38|157.11|154.31|157.18|154.38|157.11|154.31|0
1651732980000|2022-05-05 06:43:00|157.18|154.38|157.66|154.86|157.66|154.86|157.18|154.38|0
1651732990000|2022-05-05 06:43:10|157.59|154.79|157.8|155|157.8|155|157.59|154.79|0
1651733000000|2022-05-05 06:43:20|157.76|154.96|157.69|154.89|157.83|155.03|157.69|154.89|0
1651733010000|2022-05-05 06:43:30|157.83|155.03|157.48|154.68|157.97|155.17|157.48|154.68|0
1651733020000|2022-05-05 06:43:40|157.41|154.61|157.48|154.68|157.48|154.68|157.41|154.61|0
1651733030000|2022-05-05 06:43:50|157.41|154.61|157.2|154.4|157.48|154.68|157.2|154.4|0
1651733040000|2022-05-05 06:44:00|157.13|154.33|157.2|154.4|157.2|154.4|156.92|154.12|0
1651733050000|2022-05-05 06:44:10|157.13|154.33|157.2|154.4|157.2|154.4|157.13|154.33|0
1651733060000|2022-05-05 06:44:20|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651733070000|2022-05-05 06:44:30|156.99|154.19|156.64|153.84|157.06|154.26|156.64|153.84|0
1651733080000|2022-05-05 06:44:40|156.71|153.91|156.78|153.98|156.78|153.98|156.64|153.84|0
1651733090000|2022-05-05 06:44:50|156.92|154.12|156.78|153.98|156.92|154.12|156.78|153.98|0
1651733100000|2022-05-05 06:45:00|156.92|154.12|156.78|153.98|156.92|154.12|156.78|153.98|0
1651733110000|2022-05-05 06:45:10|156.92|154.12|156.92|154.12|157.06|154.26|156.92|154.12|0
1651733140000|2022-05-05 06:45:40|156.78|153.98|156.64|153.84|156.78|153.98|156.64|153.84|0
1651733150000|2022-05-05 06:45:50|156.78|153.98|156.64|153.84|156.78|153.98|156.64|153.84|0
1651733160000|2022-05-05 06:46:00|156.71|153.91|156.99|154.19|156.99|154.19|156.71|153.91|0
1651733170000|2022-05-05 06:46:10|157.06|154.26|157.2|154.4|157.2|154.4|157.06|154.26|0
1651733190000|2022-05-05 06:46:30|157.06|154.26|157.34|154.54|157.34|154.54|157.06|154.26|0
1651733200000|2022-05-05 06:46:40|157.26|154.46|157.12|154.32|157.26|154.46|157.12|154.32|0
1651733210000|2022-05-05 06:46:50|157.06|154.26|156.85|154.05|157.06|154.26|156.85|154.05|0
1651733220000|2022-05-05 06:47:00|156.92|154.12|157.06|154.26|157.2|154.4|156.92|154.12|0
1651733230000|2022-05-05 06:47:10|157.2|154.4|157.34|154.54|157.34|154.54|157.12|154.32|0
1651733240000|2022-05-05 06:47:20|157.48|154.68|157.12|154.32|157.48|154.68|157.12|154.32|0
1651733250000|2022-05-05 06:47:30|157.06|154.26|157.2|154.4|157.2|154.4|157.06|154.26|0
1651733260000|2022-05-05 06:47:40|157.06|154.26|157.06|154.26|157.06|154.26|156.92|154.12|0
1651733270000|2022-05-05 06:47:50|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1651733280000|2022-05-05 06:48:00|156.78|153.98|156.98|154.18|156.98|154.18|156.78|153.98|0
1651733290000|2022-05-05 06:48:10|157.06|154.26|157.06|154.26|157.2|154.4|157.06|154.26|0
1651733300000|2022-05-05 06:48:20|156.92|154.12|156.5|153.7|156.92|154.12|156.5|153.7|0
1651733310000|2022-05-05 06:48:30|156.64|153.84|156.78|153.98|156.78|153.98|156.64|153.84|0
1651733330000|2022-05-05 06:48:50|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1651733340000|2022-05-05 06:49:00|156.84|154.04|156.92|154.12|156.92|154.12|156.84|154.04|0
1651733350000|2022-05-05 06:49:10|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1651733360000|2022-05-05 06:49:20|156.92|154.12|156.78|153.98|156.92|154.12|156.64|153.84|0
1651733370000|2022-05-05 06:49:30|156.64|153.84|156.7|153.9|156.7|153.9|156.64|153.84|0
1651733380000|2022-05-05 06:49:40|156.64|153.84|156.78|153.98|156.78|153.98|156.64|153.84|0
1651733390000|2022-05-05 06:49:50|157.05|154.25|156.91|154.11|157.05|154.25|156.91|154.11|0
1651733400000|2022-05-05 06:50:00|156.98|154.18|157.12|154.32|157.19|154.39|156.98|154.18|0
1651733410000|2022-05-05 06:50:10|157.05|154.25|157.12|154.32|157.19|154.39|157.05|154.25|0
1651733420000|2022-05-05 06:50:20|157.19|154.39|157.05|154.25|157.19|154.39|157.05|154.25|0
1651733430000|2022-05-05 06:50:30|156.91|154.11|157.05|154.25|157.05|154.25|156.91|154.11|0
1651733440000|2022-05-05 06:50:40|156.98|154.18|156.91|154.11|157.05|154.25|156.91|154.11|0
1651733450000|2022-05-05 06:50:50|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1651733460000|2022-05-05 06:51:00|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1651733470000|2022-05-05 06:51:10|157.61|154.81|157.33|154.53|157.61|154.81|157.33|154.53|0
1651733480000|2022-05-05 06:51:20|157.26|154.46|156.7|153.9|157.26|154.46|156.7|153.9|0
1651733490000|2022-05-05 06:51:30|156.5|153.7|156.63|153.83|156.63|153.83|156.5|153.7|0
1651733500000|2022-05-05 06:51:40|156.49|153.69|156.77|153.97|156.77|153.97|156.49|153.69|0
1651733510000|2022-05-05 06:51:50|156.7|153.9|156.56|153.76|156.77|153.97|156.49|153.69|0
1651733520000|2022-05-05 06:52:00|156.77|153.97|156.91|154.11|156.91|154.11|156.77|153.97|0
1651733530000|2022-05-05 06:52:10|157.05|154.25|156.98|154.18|157.05|154.25|156.91|154.11|0
1651733540000|2022-05-05 06:52:20|157.05|154.25|157.33|154.53|157.33|154.53|157.05|154.25|0
1651733550000|2022-05-05 06:52:30|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651733560000|2022-05-05 06:52:40|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1651733570000|2022-05-05 06:52:50|157.26|154.46|157.19|154.39|157.26|154.46|157.19|154.39|0
1651733580000|2022-05-05 06:53:00|157.12|154.32|157.47|154.67|157.47|154.67|157.12|154.32|0
1651733590000|2022-05-05 06:53:10|157.4|154.6|157.33|154.53|157.4|154.6|157.33|154.53|0
1651733610000|2022-05-05 06:53:30|157.19|154.39|156.84|154.04|157.19|154.39|156.84|154.04|0
1651733620000|2022-05-05 06:53:40|156.77|153.97|156.91|154.11|156.91|154.11|156.77|153.97|0
1651733630000|2022-05-05 06:53:50|156.77|153.97|156.7|153.9|156.77|153.97|156.63|153.83|0
1651733640000|2022-05-05 06:54:00|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1651733650000|2022-05-05 06:54:10|156.91|154.11|156.77|153.97|156.98|154.18|156.77|153.97|0
1651733670000|2022-05-05 06:54:30|156.63|153.83|156.77|153.97|156.77|153.97|156.63|153.83|0
1651733680000|2022-05-05 06:54:40|156.63|153.83|156.7|153.9|156.77|153.97|156.63|153.83|0
1651733690000|2022-05-05 06:54:50|156.63|153.83|156.49|153.69|156.63|153.83|156.49|153.69|0
1651733700000|2022-05-05 06:55:00|156.63|153.83|156.63|153.83|156.77|153.97|156.63|153.83|0
1651733710000|2022-05-05 06:55:10|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1651733720000|2022-05-05 06:55:20|156.91|154.11|157.33|154.53|157.33|154.53|156.91|154.11|0
1651733730000|2022-05-05 06:55:30|157.19|154.39|156.91|154.11|157.19|154.39|156.91|154.11|0
1651733740000|2022-05-05 06:55:40|157.11|154.31|157.19|154.39|157.19|154.39|157.05|154.25|0
1651733750000|2022-05-05 06:55:50|157.33|154.53|157.19|154.39|157.33|154.53|157.19|154.39|0
1651733760000|2022-05-05 06:56:00|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651733770000|2022-05-05 06:56:10|157.19|154.39|157.33|154.53|157.33|154.53|157.19|154.39|0
1651733790000|2022-05-05 06:56:30|157.11|154.31|157.05|154.25|157.11|154.31|156.97|154.17|0
1651733800000|2022-05-05 06:56:40|156.91|154.11|156.91|154.11|156.91|154.11|156.83|154.03|0
1651733810000|2022-05-05 06:56:50|156.77|153.97|156.77|153.97|156.91|154.11|156.77|153.97|0
1651733820000|2022-05-05 06:57:00|156.83|154.03|157.05|154.25|157.19|154.39|156.83|154.03|0
1651733830000|2022-05-05 06:57:10|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651733840000|2022-05-05 06:57:20|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1651733850000|2022-05-05 06:57:30|156.63|153.83|156.56|153.76|156.63|153.83|156.49|153.69|0
1651733860000|2022-05-05 06:57:40|156.63|153.83|156.63|153.83|156.69|153.89|156.56|153.76|0
1651733870000|2022-05-05 06:57:50|156.55|153.75|156.49|153.69|156.63|153.83|156.49|153.69|0
1651733890000|2022-05-05 06:58:10|156.63|153.83|156.77|153.97|156.77|153.97|156.63|153.83|0
1651733900000|2022-05-05 06:58:20|156.63|153.83|156.49|153.69|156.69|153.89|156.49|153.69|0
1651733910000|2022-05-05 06:58:30|155.51|152.71|155.79|152.99|155.79|152.99|155.51|152.71|0
1651733920000|2022-05-05 06:58:40|155.65|152.85|155.51|152.71|155.72|152.92|155.51|152.71|0
1651733930000|2022-05-05 06:58:50|155.65|152.85|154.82|152.02|155.65|152.85|154.82|152.02|0
1651733940000|2022-05-05 06:59:00|154.89|152.09|155.24|152.44|155.24|152.44|154.89|152.09|0
1651733950000|2022-05-05 06:59:10|155.3|152.5|155.24|152.44|155.44|152.64|155.24|152.44|0
1651733960000|2022-05-05 06:59:20|155.44|152.64|155.38|152.58|155.44|152.64|155.38|152.58|0
1651733970000|2022-05-05 06:59:30|155.24|152.44|155.65|152.85|155.65|152.85|155.24|152.44|0
1651733980000|2022-05-05 06:59:40|155.51|152.71|155.24|152.44|155.51|152.71|155.24|152.44|0
1651733990000|2022-05-05 06:59:50|155.1|152.3|155.03|152.23|155.24|152.44|155.03|152.23|0
1651734000000|2022-05-05 07:00:00|155.65|152.85|155.03|152.23|155.65|152.85|155.03|152.23|0
1651734010000|2022-05-05 07:00:10|155.1|152.3|154.27|151.47|155.1|152.3|154.27|151.47|0
1651734020000|2022-05-05 07:00:20|154.13|151.33|153.99|151.19|154.13|151.33|153.99|151.19|0
1651734030000|2022-05-05 07:00:30|154.13|151.33|154.41|151.61|154.41|151.61|154.13|151.33|0
1651734040000|2022-05-05 07:00:40|154.13|151.33|154.27|151.47|154.27|151.47|154.13|151.33|0
1651734050000|2022-05-05 07:00:50|154.13|151.33|154.27|151.47|154.27|151.47|154.13|151.33|0
1651734060000|2022-05-05 07:01:00|153.99|151.19|154.13|151.33|154.13|151.33|153.99|151.19|0
1651734070000|2022-05-05 07:01:10|153.99|151.19|153.72|150.92|153.99|151.19|153.72|150.92|0
1651734080000|2022-05-05 07:01:20|153.85|151.05|153.92|151.12|153.99|151.19|153.85|151.05|0
1651734090000|2022-05-05 07:01:30|153.85|151.05|153.85|151.05|153.85|151.05|153.71|150.91|0
1651734100000|2022-05-05 07:01:40|153.92|151.12|153.99|151.19|153.99|151.19|153.92|151.12|0
1651734110000|2022-05-05 07:01:50|154.06|151.26|154.13|151.33|154.13|151.33|154.06|151.26|0
1651734130000|2022-05-05 07:02:10|153.99|151.19|154.13|151.33|154.13|151.33|153.99|151.19|0
1651734140000|2022-05-05 07:02:20|153.99|151.19|153.99|151.19|154.13|151.33|153.99|151.19|0
1651734150000|2022-05-05 07:02:30|154.13|151.33|153.78|150.98|154.13|151.33|153.78|150.98|0
1651734160000|2022-05-05 07:02:40|153.85|151.05|153.71|150.91|153.85|151.05|153.58|150.78|0
1651734170000|2022-05-05 07:02:50|153.99|151.19|154.26|151.46|154.26|151.46|153.85|151.05|0
1651734180000|2022-05-05 07:03:00|153.99|151.19|153.85|151.05|154.06|151.26|153.85|151.05|0
1651734190000|2022-05-05 07:03:10|153.99|151.19|153.99|151.19|153.99|151.19|153.99|151.19|0
1651734200000|2022-05-05 07:03:20|153.85|151.05|153.78|150.98|153.85|151.05|153.78|150.98|0
1651734210000|2022-05-05 07:03:30|153.71|150.91|153.85|151.05|153.85|151.05|153.71|150.91|0
1651734220000|2022-05-05 07:03:40|153.99|151.19|154.19|151.39|154.19|151.39|153.99|151.19|0
1651734230000|2022-05-05 07:03:50|154.26|151.46|154.33|151.53|154.47|151.67|154.26|151.46|0
1651734240000|2022-05-05 07:04:00|154.47|151.67|154.68|151.88|154.68|151.88|154.33|151.53|0
1651734250000|2022-05-05 07:04:10|154.95|152.15|155.09|152.29|155.09|152.29|154.95|152.15|0
1651734260000|2022-05-05 07:04:20|155.23|152.43|155.51|152.71|155.79|152.99|155.23|152.43|0
1651734270000|2022-05-05 07:04:30|155.65|152.85|156.06|153.26|156.06|153.26|155.51|152.71|0
1651734280000|2022-05-05 07:04:40|156.2|153.4|156.13|153.33|156.48|153.68|156.13|153.33|0
1651734290000|2022-05-05 07:04:50|156.06|153.26|156.06|153.26|156.06|153.26|156.06|153.26|0
1651734300000|2022-05-05 07:05:00|156|153.6|155.79|153.39|156|153.6|155.59|153.19|0
1651734310000|2022-05-05 07:05:10|155.72|153.32|155.72|153.32|155.72|153.32|155.59|153.19|0
1651734320000|2022-05-05 07:05:20|155.65|153.25|155.65|153.25|155.65|153.25|155.58|153.18|0
1651734330000|2022-05-05 07:05:30|155.45|153.05|155.17|152.77|155.45|153.05|154.96|152.56|0
1651734340000|2022-05-05 07:05:40|155.03|152.63|154.13|151.73|155.03|152.63|154.13|151.73|0
1651734350000|2022-05-05 07:05:50|154.2|151.8|154.48|152.08|154.48|152.08|154.06|151.66|0
1651734360000|2022-05-05 07:06:00|154.34|151.94|153.79|151.39|154.34|151.94|153.79|151.39|0
1651734370000|2022-05-05 07:06:10|153.65|151.25|153.71|151.31|153.71|151.31|153.44|151.04|0
1651734380000|2022-05-05 07:06:20|153.79|151.39|154.34|151.94|154.34|151.94|153.79|151.39|0
1651734390000|2022-05-05 07:06:30|154.4|152|154.2|151.8|154.4|152|154.06|151.66|0
1651734400000|2022-05-05 07:06:40|154.06|151.66|154.06|151.66|154.06|151.66|153.92|151.52|0
1651734410000|2022-05-05 07:06:50|154.2|151.8|153.58|151.18|154.2|151.8|153.58|151.18|0
1651734420000|2022-05-05 07:07:00|153.92|151.52|153.92|151.52|153.92|151.52|153.65|151.25|0
1651734430000|2022-05-05 07:07:10|154.06|151.66|153.85|151.45|154.13|151.73|153.85|151.45|0
1651734440000|2022-05-05 07:07:20|153.78|151.38|153.92|151.52|153.92|151.52|153.71|151.31|0
1651734450000|2022-05-05 07:07:30|154.2|151.8|154.06|151.66|154.2|151.8|154.06|151.66|0
1651734460000|2022-05-05 07:07:40|153.78|151.38|154.34|151.94|154.34|151.94|153.78|151.38|0
1651734470000|2022-05-05 07:07:50|154.47|152.07|154.34|151.94|154.61|152.21|154.34|151.94|0
1651734480000|2022-05-05 07:08:00|153.78|151.38|154.4|152|154.4|152|153.78|151.38|0
1651734490000|2022-05-05 07:08:10|154.34|151.94|154.34|151.94|154.47|152.07|154.34|151.94|0
1651734500000|2022-05-05 07:08:20|154.47|152.07|155.17|152.77|155.17|152.77|154.4|152|0
1651734510000|2022-05-05 07:08:30|155.51|153.11|155.58|153.18|155.58|153.18|155.3|152.9|0
1651734520000|2022-05-05 07:08:40|155.44|153.04|155.44|153.04|155.44|153.04|155.44|153.04|0
1651734530000|2022-05-05 07:08:50|155.72|153.32|155.51|153.11|155.79|153.39|155.51|153.11|0
1651734540000|2022-05-05 07:09:00|155.65|153.25|156.06|153.66|156.14|153.74|155.65|153.25|0
1651734550000|2022-05-05 07:09:10|155.86|153.46|155.72|153.32|155.86|153.46|155.72|153.32|0
1651734560000|2022-05-05 07:09:20|155.86|153.46|156|153.6|156|153.6|155.86|153.46|0
1651734570000|2022-05-05 07:09:30|155.72|153.32|155.65|153.25|155.72|153.32|155.58|153.18|0
1651734580000|2022-05-05 07:09:40|155.72|153.32|155.51|153.11|155.72|153.32|155.51|153.11|0
1651734590000|2022-05-05 07:09:50|155.58|153.18|155.09|152.69|155.58|153.18|155.09|152.69|0
1651734600000|2022-05-05 07:10:00|155.16|152.76|155.09|152.69|155.23|152.83|155.09|152.69|0
1651734610000|2022-05-05 07:10:10|154.75|152.35|154.19|151.79|154.75|152.35|154.19|151.79|0
1651734620000|2022-05-05 07:10:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1651734630000|2022-05-05 07:10:30|154.33|151.93|154.54|152.14|154.61|152.21|154.33|151.93|0
1651734640000|2022-05-05 07:10:40|154.19|151.79|154.06|151.66|154.33|151.93|154.06|151.66|0
1651734650000|2022-05-05 07:10:50|153.98|151.58|154.19|151.79|154.19|151.79|153.78|151.38|0
1651734660000|2022-05-05 07:11:00|154.33|151.93|154.47|152.07|154.47|152.07|154.33|151.93|0
1651734670000|2022-05-05 07:11:10|154.61|152.21|154.33|151.93|154.61|152.21|154.33|151.93|0
1651734680000|2022-05-05 07:11:20|154.12|151.72|153.78|151.38|154.12|151.72|153.78|151.38|0
1651734690000|2022-05-05 07:11:30|153.85|151.45|153.92|151.52|153.92|151.52|153.85|151.45|0
1651734700000|2022-05-05 07:11:40|154.06|151.66|153.98|151.58|154.12|151.72|153.92|151.52|0
1651734710000|2022-05-05 07:11:50|153.92|151.52|153.37|150.97|153.92|151.52|153.37|150.97|0
1651734720000|2022-05-05 07:12:00|153.64|151.24|153.78|151.38|153.78|151.38|153.64|151.24|0
1651734730000|2022-05-05 07:12:10|153.71|151.31|153.92|151.52|153.92|151.52|153.71|151.31|0
1651734740000|2022-05-05 07:12:20|153.98|151.58|153.78|151.38|154.12|151.72|153.78|151.38|0
1651734750000|2022-05-05 07:12:30|153.92|151.52|153.16|150.76|153.92|151.52|153.16|150.76|0
1651734760000|2022-05-05 07:12:40|152.95|150.55|152.95|150.55|152.95|150.55|152.81|150.41|0
1651734770000|2022-05-05 07:12:50|152.81|150.41|152.88|150.48|152.95|150.55|152.81|150.41|0
1651734780000|2022-05-05 07:13:00|153.09|150.69|153.02|150.62|153.09|150.69|153.02|150.62|0
1651734790000|2022-05-05 07:13:10|152.95|150.55|153.02|150.62|153.09|150.69|152.81|150.41|0
1651734800000|2022-05-05 07:13:20|153.09|150.69|152.81|150.41|153.09|150.69|152.81|150.41|0
1651734810000|2022-05-05 07:13:30|152.68|150.28|152.68|150.28|152.81|150.41|152.68|150.28|0
1651734820000|2022-05-05 07:13:40|152.61|150.21|152.13|149.73|152.61|150.21|152.13|149.73|0
1651734830000|2022-05-05 07:13:50|152.26|149.86|152.54|150.14|152.54|150.14|152.26|149.86|0
1651734840000|2022-05-05 07:14:00|152.4|150|152.4|150|152.4|150|152.4|150|0
1651734850000|2022-05-05 07:14:10|152.26|149.86|152.19|149.79|152.26|149.86|152.19|149.79|0
1651734860000|2022-05-05 07:14:20|152.26|149.86|152.13|149.73|152.26|149.86|152.13|149.73|0
1651734870000|2022-05-05 07:14:30|151.99|149.59|152.13|149.73|152.13|149.73|151.99|149.59|0
1651734880000|2022-05-05 07:14:40|151.99|149.59|151.64|149.24|151.99|149.59|151.64|149.24|0
1651734890000|2022-05-05 07:14:50|151.58|149.18|151.72|149.32|151.72|149.32|151.58|149.18|0
1651734900000|2022-05-05 07:15:00|151.44|149.04|151.37|148.97|151.78|149.38|151.37|148.97|0
1651734910000|2022-05-05 07:15:10|151.31|148.91|151.85|149.45|151.85|149.45|151.31|148.91|0
1651734920000|2022-05-05 07:15:20|151.72|149.32|151.85|149.45|151.85|149.45|151.72|149.32|0
1651734930000|2022-05-05 07:15:30|151.72|149.32|151.64|149.24|151.85|149.45|151.64|149.24|0
1651734940000|2022-05-05 07:15:40|151.71|149.31|151.71|149.31|151.71|149.31|151.64|149.24|0
1651734950000|2022-05-05 07:15:50|151.85|149.45|151.78|149.38|151.85|149.45|151.78|149.38|0
1651734960000|2022-05-05 07:16:00|151.85|149.45|151.44|149.04|151.99|149.59|151.44|149.04|0
1651734970000|2022-05-05 07:16:10|151.3|148.9|151.51|149.11|151.58|149.18|151.3|148.9|0
1651734980000|2022-05-05 07:16:20|151.58|149.18|151.17|148.77|151.58|149.18|151.17|148.77|0
1651734990000|2022-05-05 07:16:30|151.3|148.9|150.89|148.49|151.3|148.9|150.89|148.49|0
1651735000000|2022-05-05 07:16:40|150.82|148.42|150.21|147.81|150.82|148.42|150.21|147.81|0
1651735010000|2022-05-05 07:16:50|150.49|148.09|150.35|147.95|150.62|148.22|150.35|147.95|0
1651735020000|2022-05-05 07:17:00|150.21|147.81|150.08|147.68|150.21|147.81|150.08|147.68|0
1651735030000|2022-05-05 07:17:10|150.28|147.88|150.21|147.81|150.41|148.01|150.21|147.81|0
1651735040000|2022-05-05 07:17:20|150.35|147.95|150.62|148.22|150.62|148.22|150.21|147.81|0
1651735050000|2022-05-05 07:17:30|150.48|148.08|150.48|148.08|150.48|148.08|150.35|147.95|0
1651735060000|2022-05-05 07:17:40|150.62|148.22|150.35|147.95|150.62|148.22|150.35|147.95|0
1651735070000|2022-05-05 07:17:50|150.21|147.81|150.28|147.88|150.35|147.95|150.21|147.81|0
1651735080000|2022-05-05 07:18:00|150.48|148.08|150.48|148.08|150.62|148.22|150.48|148.08|0
1651735090000|2022-05-05 07:18:10|150.55|148.15|150.55|148.15|150.55|148.15|150.48|148.08|0
1651735100000|2022-05-05 07:18:20|150.48|148.08|150.35|147.95|150.48|148.08|150.21|147.81|0
1651735110000|2022-05-05 07:18:30|150.21|147.81|150.35|147.95|150.35|147.95|150.21|147.81|0
1651735120000|2022-05-05 07:18:40|150.28|147.88|150.21|147.81|150.28|147.88|150.21|147.81|0
1651735130000|2022-05-05 07:18:50|150.35|147.95|150.35|147.95|150.35|147.95|150.35|147.95|0
1651735140000|2022-05-05 07:19:00|150.48|148.08|150.35|147.95|150.48|148.08|150.35|147.95|0
1651735150000|2022-05-05 07:19:10|150.62|148.22|150.41|148.01|150.62|148.22|150.41|148.01|0
1651735160000|2022-05-05 07:19:20|150.35|147.95|150.35|147.95|150.35|147.95|150.07|147.67|0
1651735170000|2022-05-05 07:19:30|150.48|148.08|150.48|148.08|150.48|148.08|150.35|147.95|0
1651735180000|2022-05-05 07:19:40|150.68|148.28|150.35|147.95|150.89|148.49|150.35|147.95|0
1651735190000|2022-05-05 07:19:50|150.21|147.81|150.21|147.81|150.21|147.81|150.21|147.81|0
1651735210000|2022-05-05 07:20:10|150.14|147.74|150.07|147.67|150.21|147.81|150.07|147.67|0
1651735220000|2022-05-05 07:20:20|152.41|150.01|151.33|148.93|152.41|150.01|151.33|148.93|0
1651735230000|2022-05-05 07:20:30|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1651735240000|2022-05-05 07:20:40|151.02|148.62|150.75|148.35|151.02|148.62|150.75|148.35|0
1651735250000|2022-05-05 07:20:50|150.17|147.77|150.17|147.77|150.3|147.9|150.17|147.77|0
1651735270000|2022-05-05 07:21:10|150.3|147.9|150.71|148.31|150.71|148.31|150.3|147.9|0
1651735280000|2022-05-05 07:21:20|150.57|148.17|150.57|148.17|150.57|148.17|150.44|148.04|0
1651735290000|2022-05-05 07:21:30|150.85|148.45|150.64|148.24|150.85|148.45|150.64|148.24|0
1651735300000|2022-05-05 07:21:40|150.44|148.04|150.5|148.1|150.57|148.17|150.44|148.04|0
1651735310000|2022-05-05 07:21:50|150.44|148.04|150.16|147.76|150.44|148.04|150.16|147.76|0
1651735320000|2022-05-05 07:22:00|150.44|148.04|150.57|148.17|150.57|148.17|150.44|148.04|0
1651735330000|2022-05-05 07:22:10|150.71|148.31|150.71|148.31|150.77|148.37|150.71|148.31|0
1651735340000|2022-05-05 07:22:20|150.57|148.17|150.71|148.31|150.71|148.31|150.57|148.17|0
1651735350000|2022-05-05 07:22:30|150.57|148.17|150.57|148.17|150.57|148.17|150.57|148.17|0
1651735360000|2022-05-05 07:22:40|150.5|148.1|150.44|148.04|150.57|148.17|150.44|148.04|0
1651735370000|2022-05-05 07:22:50|150.5|148.1|150.44|148.04|150.5|148.1|150.44|148.04|0
1651735380000|2022-05-05 07:23:00|150.57|148.17|150.3|147.9|150.57|148.17|150.3|147.9|0
1651735390000|2022-05-05 07:23:10|150.44|148.04|150.57|148.17|150.57|148.17|150.44|148.04|0
1651735400000|2022-05-05 07:23:20|150.44|148.04|150.5|148.1|150.5|148.1|150.44|148.04|0
1651735410000|2022-05-05 07:23:30|150.44|148.04|150.3|147.9|150.5|148.1|150.3|147.9|0
1651735420000|2022-05-05 07:23:40|150.16|147.76|150.5|148.1|150.5|148.1|150.16|147.76|0
1651735430000|2022-05-05 07:23:50|150.57|148.17|150.43|148.03|150.57|148.17|150.43|148.03|0
1651735440000|2022-05-05 07:24:00|150.3|147.9|150.43|148.03|150.43|148.03|150.3|147.9|0
1651735450000|2022-05-05 07:24:10|150.3|147.9|150.3|147.9|150.3|147.9|150.3|147.9|0
1651735460000|2022-05-05 07:24:20|150.16|147.76|149.48|147.08|150.16|147.76|149.48|147.08|0
1651735470000|2022-05-05 07:24:30|149.62|147.22|149.68|147.28|149.68|147.28|149.62|147.22|0
1651735480000|2022-05-05 07:24:40|149.48|147.08|148.94|146.54|149.55|147.15|148.94|146.54|0
1651735490000|2022-05-05 07:24:50|148.67|146.27|148.81|146.41|148.81|146.41|148.67|146.27|0
1651735500000|2022-05-05 07:25:00|148.67|146.27|148.67|146.27|148.67|146.27|148.54|146.14|0
1651735510000|2022-05-05 07:25:10|148.81|146.41|149.28|146.88|149.28|146.88|148.81|146.41|0
1651735520000|2022-05-05 07:25:20|149.35|146.95|148.81|146.41|149.35|146.95|148.81|146.41|0
1651735530000|2022-05-05 07:25:30|148.87|146.47|149.35|146.95|149.35|146.95|148.67|146.27|0
1651735540000|2022-05-05 07:25:40|149.21|146.81|148.81|146.41|149.21|146.81|148.81|146.41|0
1651735550000|2022-05-05 07:25:50|148.67|146.27|148.87|146.47|148.87|146.47|148.67|146.27|0
1651735560000|2022-05-05 07:26:00|148.8|146.4|148.94|146.54|148.94|146.54|148.8|146.4|0
1651735570000|2022-05-05 07:26:10|148.67|146.27|148.67|146.27|148.67|146.27|148.53|146.13|0
1651735580000|2022-05-05 07:26:20|148.53|146.13|148.67|146.27|148.67|146.27|148.53|146.13|0
1651735590000|2022-05-05 07:26:30|148.94|146.54|149.07|146.67|149.07|146.67|148.94|146.54|0
1651735600000|2022-05-05 07:26:40|148.94|146.54|148.67|146.27|148.94|146.54|148.67|146.27|0
1651735610000|2022-05-05 07:26:50|148.73|146.33|148.46|146.06|148.94|146.54|148.46|146.06|0
1651735620000|2022-05-05 07:27:00|148.4|146|148.53|146.13|148.53|146.13|148.13|145.73|0
1651735630000|2022-05-05 07:27:10|148.67|146.27|148.4|146|148.67|146.27|148.4|146|0
1651735640000|2022-05-05 07:27:20|148.67|146.27|148.67|146.27|148.67|146.27|148.67|146.27|0
1651735650000|2022-05-05 07:27:30|148.8|146.4|148.94|146.54|148.94|146.54|148.8|146.4|0
1651735660000|2022-05-05 07:27:40|148.8|146.4|148.73|146.33|148.8|146.4|148.73|146.33|0
1651735670000|2022-05-05 07:27:50|148.53|146.13|148.87|146.47|148.94|146.54|148.53|146.13|0
1651735680000|2022-05-05 07:28:00|148.94|146.54|149.21|146.81|149.21|146.81|148.94|146.54|0
1651735690000|2022-05-05 07:28:10|149.07|146.67|149.41|147.01|149.41|147.01|149|146.6|0
1651735700000|2022-05-05 07:28:20|149.34|146.94|149.41|147.01|149.41|147.01|149.34|146.94|0
1651735710000|2022-05-05 07:28:30|149.61|147.21|149.61|147.21|149.68|147.28|149.54|147.14|0
1651735720000|2022-05-05 07:28:40|149.75|147.35|150.29|147.89|150.29|147.89|149.75|147.35|0
1651735730000|2022-05-05 07:28:50|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1651735740000|2022-05-05 07:29:00|150.29|147.89|150.16|147.76|150.29|147.89|150.16|147.76|0
1651735750000|2022-05-05 07:29:10|150.09|147.69|149.95|147.55|150.16|147.76|149.95|147.55|0
1651735760000|2022-05-05 07:29:20|150.02|147.62|149.61|147.21|150.02|147.62|149.61|147.21|0
1651735770000|2022-05-05 07:29:30|149.34|146.94|149.07|146.67|149.34|146.94|149.07|146.67|0
1651735780000|2022-05-05 07:29:40|149.21|146.81|149|146.6|149.21|146.81|149|146.6|0
1651735790000|2022-05-05 07:29:50|149.07|146.67|148.4|146|149.14|146.74|148.4|146|0
1651735800000|2022-05-05 07:30:00|148.26|145.86|148.94|146.54|148.94|146.54|148.26|145.86|0
1651735810000|2022-05-05 07:30:10|149.54|147.14|149.48|147.08|149.54|147.14|149.48|147.08|0
1651735820000|2022-05-05 07:30:20|149.61|147.21|149.88|147.48|149.88|147.48|149.61|147.21|0
1651735830000|2022-05-05 07:30:30|150.02|147.62|149.61|147.21|150.16|147.76|149.61|147.21|0
1651735840000|2022-05-05 07:30:40|149.41|147.01|149.41|147.01|149.41|147.01|149.41|147.01|0
1651735850000|2022-05-05 07:30:50|149.48|147.08|149.61|147.21|149.61|147.21|149.48|147.08|0
1651735860000|2022-05-05 07:31:00|149.34|146.94|149.75|147.35|149.75|147.35|149.34|146.94|0
1651735870000|2022-05-05 07:31:10|149.61|147.21|149.75|147.35|149.81|147.41|149.61|147.21|0
1651735880000|2022-05-05 07:31:20|149.88|147.48|150.15|147.75|150.15|147.75|149.88|147.48|0
1651735890000|2022-05-05 07:31:30|150.22|147.82|150.15|147.75|150.29|147.89|150.15|147.75|0
1651735900000|2022-05-05 07:31:40|150.29|147.89|150.56|148.16|150.56|148.16|150.29|147.89|0
1651735910000|2022-05-05 07:31:50|150.36|147.96|149.88|147.48|150.56|148.16|149.75|147.35|0
1651735920000|2022-05-05 07:32:00|150.08|147.68|149.88|147.48|150.29|147.89|149.88|147.48|0
1651735930000|2022-05-05 07:32:10|150.43|148.03|150.43|148.03|150.43|148.03|150.29|147.89|0
1651735940000|2022-05-05 07:32:20|150.56|148.16|149.47|147.07|150.56|148.16|149.47|147.07|0
1651735950000|2022-05-05 07:32:30|149.2|146.8|150.02|147.62|150.02|147.62|149.2|146.8|0
1651735960000|2022-05-05 07:32:40|149.95|147.55|149.88|147.48|149.95|147.55|149.88|147.48|0
1651735970000|2022-05-05 07:32:50|150.02|147.62|149.88|147.48|150.02|147.62|149.88|147.48|0
1651735980000|2022-05-05 07:33:00|149.95|147.55|149.34|146.94|149.95|147.55|149.34|146.94|0
1651735990000|2022-05-05 07:33:10|149.27|146.87|149.47|147.07|149.61|147.21|149.27|146.87|0
1651736000000|2022-05-05 07:33:20|149.34|146.94|149.4|147|149.47|147.07|149.34|146.94|0
1651736010000|2022-05-05 07:33:30|149.47|147.07|149.4|147|149.61|147.21|149.4|147|0
1651736020000|2022-05-05 07:33:40|149.34|146.94|149.47|147.07|149.47|147.07|149.34|146.94|0
1651736030000|2022-05-05 07:33:50|149.54|147.14|149.74|147.34|149.74|147.34|149.54|147.14|0
1651736040000|2022-05-05 07:34:00|149.61|147.21|149.4|147|149.74|147.34|149.4|147|0
1651736050000|2022-05-05 07:34:10|149.2|146.8|149.07|146.67|149.2|146.8|149.07|146.67|0
1651736060000|2022-05-05 07:34:20|149.13|146.73|149.07|146.67|149.13|146.73|149.07|146.67|0
1651736070000|2022-05-05 07:34:30|149.27|146.87|149.61|147.21|149.61|147.21|149.27|146.87|0
1651736080000|2022-05-05 07:34:40|149.34|146.94|148.93|146.53|149.34|146.94|148.93|146.53|0
1651736090000|2022-05-05 07:34:50|149|146.6|149.07|146.67|149.07|146.67|149|146.6|0
1651736100000|2022-05-05 07:35:00|149.2|146.8|149.07|146.67|149.47|147.07|149.07|146.67|0
1651736110000|2022-05-05 07:35:10|148.93|146.53|148.39|145.99|148.93|146.53|148.39|145.99|0
1651736120000|2022-05-05 07:35:20|148.66|146.26|148.52|146.12|148.66|146.26|148.52|146.12|0
1651736130000|2022-05-05 07:35:30|148.39|145.99|148.52|146.12|148.52|146.12|148.39|145.99|0
1651736140000|2022-05-05 07:35:40|148.93|146.53|149.2|146.8|149.2|146.8|148.93|146.53|0
1651736150000|2022-05-05 07:35:50|149.26|146.86|149.2|146.8|149.34|146.94|149.2|146.8|0
1651736160000|2022-05-05 07:36:00|149.47|147.07|149.74|147.34|149.88|147.48|149.47|147.07|0
1651736170000|2022-05-05 07:36:10|149.61|147.21|149.61|147.21|149.61|147.21|149.61|147.21|0
1651736180000|2022-05-05 07:36:20|149.47|147.07|149.74|147.34|149.74|147.34|149.47|147.07|0
1651736190000|2022-05-05 07:36:30|149.61|147.21|150.01|147.61|150.01|147.61|149.61|147.21|0
1651736200000|2022-05-05 07:36:40|149.88|147.48|150.15|147.75|150.15|147.75|149.88|147.48|0
1651736210000|2022-05-05 07:36:50|150.01|147.61|150.21|147.81|150.21|147.81|150.01|147.61|0
1651736220000|2022-05-05 07:37:00|150.28|147.88|150.56|148.16|150.56|148.16|150.28|147.88|0
1651736230000|2022-05-05 07:37:10|150.62|148.22|150.42|148.02|150.62|148.22|150.42|148.02|0
1651736240000|2022-05-05 07:37:20|150.28|147.88|150.42|148.02|150.42|148.02|150.28|147.88|0
1651736250000|2022-05-05 07:37:30|150.35|147.95|150.42|148.02|150.42|148.02|150.35|147.95|0
1651736260000|2022-05-05 07:37:40|150.35|147.95|150.56|148.16|150.56|148.16|150.28|147.88|0
1651736270000|2022-05-05 07:37:50|150.28|147.88|150.21|147.81|150.28|147.88|150.01|147.61|0
1651736280000|2022-05-05 07:38:00|150.28|147.88|150.28|147.88|150.28|147.88|150.28|147.88|0
1651736290000|2022-05-05 07:38:10|150.21|147.81|150.01|147.61|150.42|148.02|150.01|147.61|0
1651736300000|2022-05-05 07:38:20|149.88|147.48|149.74|147.34|149.88|147.48|149.74|147.34|0
1651736310000|2022-05-05 07:38:30|149.6|147.2|149.4|147|149.6|147.2|149.33|146.93|0
1651736320000|2022-05-05 07:38:40|149.33|146.93|149.06|146.66|149.33|146.93|149.06|146.66|0
1651736330000|2022-05-05 07:38:50|148.93|146.53|148.66|146.26|148.93|146.53|148.66|146.26|0
1651736340000|2022-05-05 07:39:00|148.59|146.19|148.25|145.85|148.59|146.19|148.25|145.85|0
1651736350000|2022-05-05 07:39:10|147.98|145.58|147.71|145.31|147.98|145.58|147.71|145.31|0
1651736360000|2022-05-05 07:39:20|147.58|145.18|147.58|145.18|147.58|145.18|147.58|145.18|0
1651736370000|2022-05-05 07:39:30|147.44|145.04|147.58|145.18|147.64|145.24|147.44|145.04|0
1651736380000|2022-05-05 07:39:40|147.51|145.11|147.31|144.91|147.51|145.11|147.31|144.91|0
1651736390000|2022-05-05 07:39:50|147.44|145.04|147.31|144.91|147.58|145.18|147.31|144.91|0
1651736400000|2022-05-05 07:40:00|147.58|145.18|147.71|145.31|147.98|145.58|147.44|145.04|0
1651736410000|2022-05-05 07:40:10|147.91|145.51|148.31|145.91|148.38|145.98|147.91|145.51|0
1651736420000|2022-05-05 07:40:20|148.25|145.85|148.38|145.98|148.38|145.98|148.25|145.85|0
1651736430000|2022-05-05 07:40:30|148.45|146.05|148.65|146.25|148.79|146.39|148.45|146.05|0
1651736440000|2022-05-05 07:40:40|148.52|146.12|148.65|146.25|148.65|146.25|148.52|146.12|0
1651736450000|2022-05-05 07:40:50|148.58|146.18|148.45|146.05|148.58|146.18|148.38|145.98|0
1651736460000|2022-05-05 07:41:00|148.38|145.98|148.38|145.98|148.65|146.25|148.18|145.78|0
1651736470000|2022-05-05 07:41:10|148.25|145.85|148.38|145.98|148.38|145.98|148.18|145.78|0
1651736480000|2022-05-05 07:41:20|148.52|146.12|149.06|146.66|149.06|146.66|148.38|145.98|0
1651736490000|2022-05-05 07:41:30|148.92|146.52|148.92|146.52|148.92|146.52|148.79|146.39|0
1651736500000|2022-05-05 07:41:40|148.99|146.59|149.33|146.93|149.33|146.93|148.99|146.59|0
1651736510000|2022-05-05 07:41:50|149.39|146.99|149.06|146.66|149.39|146.99|149.06|146.66|0
1651736520000|2022-05-05 07:42:00|149.19|146.79|149.19|146.79|149.19|146.79|149.12|146.72|0
1651736530000|2022-05-05 07:42:10|149.39|146.99|149.33|146.93|149.39|146.99|149.33|146.93|0
1651736540000|2022-05-05 07:42:20|149.39|146.99|149.33|146.93|149.46|147.06|149.33|146.93|0
1651736550000|2022-05-05 07:42:30|149.46|147.06|149.6|147.2|149.6|147.2|149.46|147.06|0
1651736560000|2022-05-05 07:42:40|149.46|147.06|149.39|146.99|149.53|147.13|149.26|146.86|0
1651736570000|2022-05-05 07:42:50|149.19|146.79|149.06|146.66|149.19|146.79|148.85|146.45|0
1651736580000|2022-05-05 07:43:00|148.99|146.59|148.79|146.39|149.06|146.66|148.79|146.39|0
1651736590000|2022-05-05 07:43:10|148.65|146.25|148.72|146.32|148.79|146.39|148.65|146.25|0
1651736600000|2022-05-05 07:43:20|148.79|146.39|148.92|146.52|149.06|146.66|148.79|146.39|0
1651736610000|2022-05-05 07:43:30|149.19|146.79|149.46|147.06|149.46|147.06|149.19|146.79|0
1651736620000|2022-05-05 07:43:40|149.39|146.99|149.46|147.06|149.46|147.06|149.39|146.99|0
1651736630000|2022-05-05 07:43:50|149.6|147.2|149.6|147.2|149.6|147.2|149.53|147.13|0
1651736640000|2022-05-05 07:44:00|149.33|146.93|149.6|147.2|149.6|147.2|149.33|146.93|0
1651736650000|2022-05-05 07:44:10|149.53|147.13|149.6|147.2|149.6|147.2|149.53|147.13|0
1651736660000|2022-05-05 07:44:20|149.73|147.33|149.73|147.33|149.8|147.4|149.73|147.33|0
1651736670000|2022-05-05 07:44:30|149.87|147.47|149.66|147.26|149.87|147.47|149.66|147.26|0
1651736680000|2022-05-05 07:44:40|149.6|147.2|149.73|147.33|149.73|147.33|149.6|147.2|0
1651736690000|2022-05-05 07:44:50|149.87|147.47|149.73|147.33|149.87|147.47|149.73|147.33|0
1651736700000|2022-05-05 07:45:00|149.66|147.26|149.46|147.06|149.73|147.33|149.46|147.06|0
1651736710000|2022-05-05 07:45:10|149.73|147.33|149.6|147.2|149.73|147.33|149.6|147.2|0
1651736720000|2022-05-05 07:45:20|149.46|147.06|149.25|146.85|149.46|147.06|149.19|146.79|0
1651736730000|2022-05-05 07:45:30|149.05|146.65|149.32|146.92|149.32|146.92|149.05|146.65|0
1651736740000|2022-05-05 07:45:40|149.46|147.06|149.87|147.47|149.87|147.47|149.46|147.06|0
1651736750000|2022-05-05 07:45:50|149.73|147.33|150|147.6|150|147.6|149.66|147.26|0
1651736760000|2022-05-05 07:46:00|150.14|147.74|150.14|147.74|150.14|147.74|149.93|147.53|0
1651736770000|2022-05-05 07:46:10|150|147.6|150.14|147.74|150.27|147.87|150|147.6|0
1651736780000|2022-05-05 07:46:20|150|147.6|149.87|147.47|150|147.6|149.87|147.47|0
1651736790000|2022-05-05 07:46:30|149.73|147.33|149.87|147.47|149.87|147.47|149.73|147.33|0
1651736800000|2022-05-05 07:46:40|150|147.6|150.41|148.01|150.41|148.01|150|147.6|0
1651736810000|2022-05-05 07:46:50|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1651736820000|2022-05-05 07:47:00|150.07|147.67|150.27|147.87|150.27|147.87|150|147.6|0
1651736830000|2022-05-05 07:47:10|150|147.6|149.73|147.33|150|147.6|149.73|147.33|0
1651736840000|2022-05-05 07:47:20|150|147.6|150.55|148.15|150.55|148.15|150|147.6|0
1651736850000|2022-05-05 07:47:30|150.47|148.07|150.55|148.15|150.55|148.15|150.47|148.07|0
1651736860000|2022-05-05 07:47:40|150.54|148.14|150.68|148.28|150.68|148.28|150.54|148.14|0
1651736870000|2022-05-05 07:47:50|150.95|148.55|150.95|148.55|150.95|148.55|150.82|148.42|0
1651736880000|2022-05-05 07:48:00|151.09|148.69|150.95|148.55|151.09|148.69|150.95|148.55|0
1651736890000|2022-05-05 07:48:10|150.82|148.42|150.82|148.42|150.82|148.42|150.68|148.28|0
1651736900000|2022-05-05 07:48:20|150.95|148.55|151.09|148.69|151.09|148.69|150.95|148.55|0
1651736910000|2022-05-05 07:48:30|150.88|148.48|150.68|148.28|150.88|148.48|150.68|148.28|0
1651736920000|2022-05-05 07:48:40|150.82|148.42|150.95|148.55|150.95|148.55|150.82|148.42|0
1651736930000|2022-05-05 07:48:50|150.82|148.42|150.41|148.01|150.82|148.42|150.41|148.01|0
1651736940000|2022-05-05 07:49:00|150.27|147.87|150.06|147.66|150.27|147.87|149.93|147.53|0
1651736950000|2022-05-05 07:49:10|150|147.6|150.41|148.01|150.41|148.01|150|147.6|0
1651736960000|2022-05-05 07:49:20|150.54|148.14|150.88|148.48|150.88|148.48|150.47|148.07|0
1651736970000|2022-05-05 07:49:30|150.82|148.42|150.95|148.55|151.02|148.62|150.82|148.42|0
1651736980000|2022-05-05 07:49:40|151.09|148.69|150.88|148.48|151.09|148.69|150.88|148.48|0
1651736990000|2022-05-05 07:49:50|150.82|148.42|150.54|148.14|150.82|148.42|150.54|148.14|0
1651737000000|2022-05-05 07:50:00|150.2|147.8|150.13|147.73|150.2|147.8|150|147.6|0
1651737010000|2022-05-05 07:50:10|150.27|147.87|150.27|147.87|150.47|148.07|150.27|147.87|0
1651737020000|2022-05-05 07:50:20|150.41|148.01|150.54|148.14|150.54|148.14|150.41|148.01|0
1651737030000|2022-05-05 07:50:30|150.47|148.07|150.61|148.21|150.61|148.21|150.47|148.07|0
1651737040000|2022-05-05 07:50:40|150.68|148.28|150.54|148.14|150.68|148.28|150.54|148.14|0
1651737050000|2022-05-05 07:50:50|150.61|148.21|150.27|147.87|150.61|148.21|150.2|147.8|0
1651737060000|2022-05-05 07:51:00|150.47|148.07|150.54|148.14|150.54|148.14|150.41|148.01|0
1651737070000|2022-05-05 07:51:10|150.41|148.01|150.4|148|150.54|148.14|150.33|147.93|0
1651737080000|2022-05-05 07:51:20|150.54|148.14|150.68|148.28|150.68|148.28|150.54|148.14|0
1651737090000|2022-05-05 07:51:30|150.81|148.41|151.09|148.69|151.09|148.69|150.74|148.34|0
1651737100000|2022-05-05 07:51:40|150.81|148.41|150.95|148.55|150.95|148.55|150.81|148.41|0
1651737110000|2022-05-05 07:51:50|150.81|148.41|150.81|148.41|150.88|148.48|150.81|148.41|0
1651737120000|2022-05-05 07:52:00|150.95|148.55|151.09|148.69|151.09|148.69|150.95|148.55|0
1651737130000|2022-05-05 07:52:10|150.95|148.55|151.22|148.82|151.22|148.82|150.95|148.55|0
1651737140000|2022-05-05 07:52:20|151.36|148.96|151.22|148.82|151.36|148.96|151.22|148.82|0
1651737150000|2022-05-05 07:52:30|151.08|148.68|150.6|148.2|151.08|148.68|150.6|148.2|0
1651737160000|2022-05-05 07:52:40|150.54|148.14|150.6|148.2|150.6|148.2|150.27|147.87|0
1651737170000|2022-05-05 07:52:50|150.4|148|150.68|148.28|150.68|148.28|150.4|148|0
1651737180000|2022-05-05 07:53:00|150.81|148.41|151.08|148.68|151.08|148.68|150.81|148.41|0
1651737190000|2022-05-05 07:53:10|151.36|148.96|151.36|148.96|151.49|149.09|151.36|148.96|0
1651737200000|2022-05-05 07:53:20|151.49|149.09|151.22|148.82|151.49|149.09|151.22|148.82|0
1651737210000|2022-05-05 07:53:30|151.36|148.96|151.22|148.82|151.36|148.96|151.22|148.82|0
1651737220000|2022-05-05 07:53:40|151.36|148.96|151.63|149.23|151.9|149.5|151.36|148.96|0
1651737230000|2022-05-05 07:53:50|151.49|149.09|151.63|149.23|151.63|149.23|151.49|149.09|0
1651737240000|2022-05-05 07:54:00|151.7|149.3|151.9|149.5|151.9|149.5|151.7|149.3|0
1651737250000|2022-05-05 07:54:10|152.04|149.64|152.04|149.64|152.18|149.78|152.04|149.64|0
1651737260000|2022-05-05 07:54:20|152.11|149.71|151.77|149.37|152.11|149.71|151.77|149.37|0
1651737270000|2022-05-05 07:54:30|151.63|149.23|151.56|149.16|151.63|149.23|151.49|149.09|0
1651737280000|2022-05-05 07:54:40|151.77|149.37|151.49|149.09|151.77|149.37|151.49|149.09|0
1651737290000|2022-05-05 07:54:50|151.42|149.02|151.36|148.96|151.42|149.02|151.22|148.82|0
1651737300000|2022-05-05 07:55:00|151.49|149.09|151.63|149.23|151.63|149.23|151.49|149.09|0
1651737310000|2022-05-05 07:55:10|151.77|149.37|151.9|149.5|151.9|149.5|151.77|149.37|0
1651737320000|2022-05-05 07:55:20|151.76|149.36|151.63|149.23|151.9|149.5|151.63|149.23|0
1651737330000|2022-05-05 07:55:30|151.49|149.09|151.63|149.23|151.63|149.23|151.35|148.95|0
1651737340000|2022-05-05 07:55:40|151.49|149.09|150.94|148.54|151.49|149.09|150.94|148.54|0
1651737350000|2022-05-05 07:55:50|151.08|148.68|151.08|148.68|151.08|148.68|150.94|148.54|0
1651737360000|2022-05-05 07:56:00|150.67|148.27|150.46|148.06|150.67|148.27|150.46|148.06|0
1651737370000|2022-05-05 07:56:10|150.54|148.14|150.67|148.27|150.67|148.27|150.54|148.14|0
1651737380000|2022-05-05 07:56:20|150.74|148.34|150.19|147.79|150.74|148.34|150.19|147.79|0
1651737390000|2022-05-05 07:56:30|150.06|147.66|150.4|148|150.4|148|150.06|147.66|0
1651737400000|2022-05-05 07:56:40|150.26|147.86|150.13|147.73|150.33|147.93|150.13|147.73|0
1651737410000|2022-05-05 07:56:50|149.99|147.59|149.85|147.45|149.99|147.59|149.85|147.45|0
1651737420000|2022-05-05 07:57:00|149.92|147.52|150.13|147.73|150.13|147.73|149.92|147.52|0
1651737430000|2022-05-05 07:57:10|149.99|147.59|150.4|148|150.4|148|149.99|147.59|0
1651737440000|2022-05-05 07:57:20|150.6|148.2|150.81|148.41|150.81|148.41|150.53|148.13|0
1651737450000|2022-05-05 07:57:30|150.94|148.54|150.94|148.54|150.94|148.54|150.87|148.47|0
1651737460000|2022-05-05 07:57:40|151.08|148.68|151.35|148.95|151.35|148.95|150.94|148.54|0
1651737470000|2022-05-05 07:57:50|151.14|148.74|151.22|148.82|151.22|148.82|151.14|148.74|0
1651737480000|2022-05-05 07:58:00|151.49|149.09|151.76|149.36|151.76|149.36|151.49|149.09|0
1651737490000|2022-05-05 07:58:10|151.9|149.5|151.49|149.09|151.9|149.5|151.49|149.09|0
1651737500000|2022-05-05 07:58:20|151.55|149.15|151.35|148.95|151.55|149.15|151.35|148.95|0
1651737510000|2022-05-05 07:58:30|151.49|149.09|151.35|148.95|151.62|149.22|151.35|148.95|0
1651737520000|2022-05-05 07:58:40|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1651737530000|2022-05-05 07:58:50|151.62|149.22|151.55|149.15|151.62|149.22|151.55|149.15|0
1651737540000|2022-05-05 07:59:00|151.62|149.22|151.21|148.81|151.62|149.22|151.21|148.81|0
1651737550000|2022-05-05 07:59:10|151.28|148.88|151.42|149.02|151.42|149.02|151.28|148.88|0
1651737560000|2022-05-05 07:59:20|151.49|149.09|151.62|149.22|151.76|149.36|151.49|149.09|0
1651737570000|2022-05-05 07:59:30|151.76|149.36|151.76|149.36|151.83|149.43|151.76|149.36|0
1651737580000|2022-05-05 07:59:40|151.49|149.09|151.76|149.36|151.76|149.36|151.35|148.95|0
1651737590000|2022-05-05 07:59:50|151.83|149.43|151.55|149.15|151.83|149.43|151.55|149.15|0
1651737600000|2022-05-05 08:00:00|151.76|149.36|151.83|149.43|151.83|149.43|151.76|149.36|0
1651737610000|2022-05-05 08:00:10|151.76|149.36|151.35|148.95|151.76|149.36|151.35|148.95|0
1651737620000|2022-05-05 08:00:20|151.49|149.09|151.08|148.68|151.49|149.09|151.08|148.68|0
1651737630000|2022-05-05 08:00:30|150.94|148.54|150.67|148.27|151.01|148.61|150.67|148.27|0
1651737640000|2022-05-05 08:00:40|150.53|148.13|150.67|148.27|150.67|148.27|150.53|148.13|0
1651737650000|2022-05-05 08:00:50|150.8|148.4|150.87|148.47|150.94|148.54|150.8|148.4|0
1651737660000|2022-05-05 08:01:00|150.94|148.54|150.94|148.54|151.08|148.68|150.94|148.54|0
1651737670000|2022-05-05 08:01:10|151.08|148.68|151.21|148.81|151.21|148.81|150.94|148.54|0
1651737680000|2022-05-05 08:01:20|151.48|149.08|151.62|149.22|151.62|149.22|151.21|148.81|0
1651737690000|2022-05-05 08:01:30|151.76|149.36|152.03|149.63|152.03|149.63|151.76|149.36|0
1651737700000|2022-05-05 08:01:40|152.31|149.91|152.58|150.18|152.58|150.18|152.31|149.91|0
1651737710000|2022-05-05 08:01:50|152.44|150.04|152.37|149.97|152.44|150.04|152.37|149.97|0
1651737720000|2022-05-05 08:02:00|152.44|150.04|152.17|149.77|152.44|150.04|152.17|149.77|0
1651737730000|2022-05-05 08:02:10|152.23|149.83|151.89|149.49|152.23|149.83|151.89|149.49|0
1651737740000|2022-05-05 08:02:20|152.03|149.63|152.17|149.77|152.17|149.77|152.03|149.63|0
1651737750000|2022-05-05 08:02:30|152.03|149.63|151.89|149.49|152.03|149.63|151.62|149.22|0
1651737760000|2022-05-05 08:02:40|151.76|149.36|151.48|149.08|151.76|149.36|151.48|149.08|0
1651737770000|2022-05-05 08:02:50|151.89|149.49|151.76|149.36|151.89|149.49|151.76|149.36|0
1651737780000|2022-05-05 08:03:00|151.89|149.49|151.76|149.36|151.89|149.49|151.76|149.36|0
1651737790000|2022-05-05 08:03:10|151.62|149.22|151.48|149.08|151.62|149.22|151.48|149.08|0
1651737800000|2022-05-05 08:03:20|151.35|148.95|150.66|148.26|151.35|148.95|150.66|148.26|0
1651737810000|2022-05-05 08:03:30|150.46|148.06|149.78|147.38|150.46|148.06|149.78|147.38|0
1651737820000|2022-05-05 08:03:40|149.85|147.45|149.85|147.45|149.85|147.45|149.71|147.31|0
1651737830000|2022-05-05 08:03:50|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1651737840000|2022-05-05 08:04:00|149.71|147.31|149.85|147.45|149.85|147.45|149.58|147.18|0
1651737850000|2022-05-05 08:04:10|149.71|147.31|149.78|147.38|149.78|147.38|149.71|147.31|0
1651737860000|2022-05-05 08:04:20|149.85|147.45|149.58|147.18|149.85|147.45|149.5|147.1|0
1651737870000|2022-05-05 08:04:30|149.44|147.04|149.85|147.45|149.98|147.58|149.44|147.04|0
1651737880000|2022-05-05 08:04:40|149.78|147.38|149.98|147.58|149.98|147.58|149.78|147.38|0
1651737890000|2022-05-05 08:04:50|150.12|147.72|150.12|147.72|150.25|147.85|149.98|147.58|0
1651737900000|2022-05-05 08:05:00|150.25|147.85|150.66|148.26|150.66|148.26|150.25|147.85|0
1651737910000|2022-05-05 08:05:10|150.53|148.13|150.39|147.99|150.53|148.13|150.39|147.99|0
1651737920000|2022-05-05 08:05:20|150.45|148.05|150.59|148.19|150.59|148.19|150.45|148.05|0
1651737930000|2022-05-05 08:05:30|150.66|148.26|150.93|148.53|150.93|148.53|150.66|148.26|0
1651737940000|2022-05-05 08:05:40|150.66|148.26|150.59|148.19|150.73|148.33|150.59|148.19|0
1651737950000|2022-05-05 08:05:50|150.39|147.99|150.25|147.85|150.39|147.99|150.18|147.78|0
1651737960000|2022-05-05 08:06:00|150.39|147.99|150.45|148.05|150.45|148.05|150.39|147.99|0
1651737970000|2022-05-05 08:06:10|150.52|148.12|150.12|147.72|150.52|148.12|150.12|147.72|0
1651737980000|2022-05-05 08:06:20|149.98|147.58|150.12|147.72|150.12|147.72|149.98|147.58|0
1651737990000|2022-05-05 08:06:30|150.32|147.92|150.32|147.92|150.52|148.12|150.32|147.92|0
1651738000000|2022-05-05 08:06:40|150.25|147.85|149.98|147.58|150.25|147.85|149.98|147.58|0
1651738010000|2022-05-05 08:06:50|150.12|147.72|150.12|147.72|150.12|147.72|150.12|147.72|0
1651738020000|2022-05-05 08:07:00|150.25|147.85|150.32|147.92|150.32|147.92|150.25|147.85|0
1651738030000|2022-05-05 08:07:10|149.98|147.58|150.12|147.72|150.12|147.72|149.84|147.44|0
1651738040000|2022-05-05 08:07:20|149.98|147.58|150.04|147.64|150.12|147.72|149.98|147.58|0
1651738050000|2022-05-05 08:07:30|149.91|147.51|149.98|147.58|149.98|147.58|149.91|147.51|0
1651738060000|2022-05-05 08:07:40|149.91|147.51|149.5|147.1|149.91|147.51|149.5|147.1|0
1651738070000|2022-05-05 08:07:50|149.44|147.04|149.37|146.97|149.5|147.1|149.37|146.97|0
1651738080000|2022-05-05 08:08:00|149.3|146.9|149.91|147.51|149.91|147.51|149.3|146.9|0
1651738090000|2022-05-05 08:08:10|149.71|147.31|149.84|147.44|149.84|147.44|149.71|147.31|0
1651738100000|2022-05-05 08:08:20|149.71|147.31|149.84|147.44|150.11|147.71|149.71|147.31|0
1651738110000|2022-05-05 08:08:30|149.98|147.58|150.11|147.71|150.11|147.71|149.98|147.58|0
1651738120000|2022-05-05 08:08:40|150.04|147.64|149.84|147.44|150.04|147.64|149.84|147.44|0
1651738130000|2022-05-05 08:08:50|149.71|147.31|149.16|146.76|149.71|147.31|149.16|146.76|0
1651738140000|2022-05-05 08:09:00|149.23|146.83|148.96|146.56|149.23|146.83|148.96|146.56|0
1651738150000|2022-05-05 08:09:10|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1651738160000|2022-05-05 08:09:20|149.16|146.76|148.89|146.49|149.16|146.76|148.89|146.49|0
1651738170000|2022-05-05 08:09:30|149.03|146.63|148.82|146.42|149.03|146.63|148.76|146.36|0
1651738180000|2022-05-05 08:09:40|148.76|146.36|149.03|146.63|149.03|146.63|148.76|146.36|0
1651738190000|2022-05-05 08:09:50|148.96|146.56|148.96|146.56|148.96|146.56|148.96|146.56|0
1651738200000|2022-05-05 08:10:00|148.89|146.49|148.62|146.22|148.89|146.49|148.62|146.22|0
1651738210000|2022-05-05 08:10:10|148.35|145.95|148.01|145.61|148.35|145.95|148.01|145.61|0
1651738220000|2022-05-05 08:10:20|148.08|145.68|148.35|145.95|148.35|145.95|148.08|145.68|0
1651738230000|2022-05-05 08:10:30|148.49|146.09|148.62|146.22|148.62|146.22|148.49|146.09|0
1651738240000|2022-05-05 08:10:40|148.76|146.36|148.76|146.36|148.76|146.36|148.76|146.36|0
1651738250000|2022-05-05 08:10:50|148.82|146.42|148.89|146.49|148.89|146.49|148.82|146.42|0
1651738260000|2022-05-05 08:11:00|149.3|146.9|149.43|147.03|149.43|147.03|149.23|146.83|0
1651738270000|2022-05-05 08:11:10|149.36|146.96|149.43|147.03|149.43|147.03|149.3|146.9|0
1651738280000|2022-05-05 08:11:20|149.36|146.96|149.7|147.3|149.7|147.3|149.36|146.96|0
1651738290000|2022-05-05 08:11:30|149.63|147.23|149.7|147.3|149.7|147.3|149.57|147.17|0
1651738300000|2022-05-05 08:11:40|149.84|147.44|149.7|147.3|149.84|147.44|149.7|147.3|0
1651738310000|2022-05-05 08:11:50|149.84|147.44|149.9|147.5|149.97|147.57|149.84|147.44|0
1651738320000|2022-05-05 08:12:00|149.84|147.44|149.57|147.17|149.84|147.44|149.57|147.17|0
1651738330000|2022-05-05 08:12:10|149.43|147.03|149.3|146.9|149.43|147.03|149.3|146.9|0
1651738340000|2022-05-05 08:12:20|149.16|146.76|149.02|146.62|149.16|146.76|149.02|146.62|0
1651738350000|2022-05-05 08:12:30|149.16|146.76|149.57|147.17|149.57|147.17|149.16|146.76|0
1651738360000|2022-05-05 08:12:40|149.7|147.3|150.17|147.77|150.17|147.77|149.7|147.3|0
1651738370000|2022-05-05 08:12:50|150.11|147.71|150.25|147.85|150.31|147.91|150.11|147.71|0
1651738380000|2022-05-05 08:13:00|150.31|147.91|150.38|147.98|150.52|148.12|150.31|147.91|0
1651738390000|2022-05-05 08:13:10|150.24|147.84|150.24|147.84|150.24|147.84|149.9|147.5|0
1651738400000|2022-05-05 08:13:20|150.11|147.71|150.17|147.77|150.17|147.77|150.11|147.71|0
1651738410000|2022-05-05 08:13:30|150.24|147.84|150.24|147.84|150.38|147.98|150.24|147.84|0
1651738420000|2022-05-05 08:13:40|150.11|147.71|150.11|147.71|150.38|147.98|150.11|147.71|0
1651738430000|2022-05-05 08:13:50|149.9|147.5|149.84|147.44|149.9|147.5|149.84|147.44|0
1651738440000|2022-05-05 08:14:00|149.7|147.3|149.29|146.89|149.7|147.3|149.29|146.89|0
1651738450000|2022-05-05 08:14:10|149.43|147.03|149.36|146.96|149.43|147.03|149.36|146.96|0
1651738460000|2022-05-05 08:14:20|149.29|146.89|148.62|146.22|149.29|146.89|148.62|146.22|0
1651738470000|2022-05-05 08:14:30|148.14|145.74|148.21|145.81|148.21|145.81|148.08|145.68|0
1651738480000|2022-05-05 08:14:40|148.35|145.95|148.62|146.22|148.62|146.22|148.35|145.95|0
1651738490000|2022-05-05 08:14:50|148.48|146.08|148.35|145.95|148.48|146.08|148.21|145.81|0
1651738500000|2022-05-05 08:15:00|148.48|146.08|148.68|146.28|148.68|146.28|148.48|146.08|0
1651738510000|2022-05-05 08:15:10|149.02|146.62|149.22|146.82|149.22|146.82|149.02|146.62|0
1651738520000|2022-05-05 08:15:20|149.09|146.69|149.09|146.69|149.09|146.69|148.82|146.42|0
1651738530000|2022-05-05 08:15:30|149.29|146.89|149.56|147.16|149.56|147.16|149.29|146.89|0
1651738540000|2022-05-05 08:15:40|149.7|147.3|150.11|147.71|150.11|147.71|149.7|147.3|0
1651738550000|2022-05-05 08:15:50|149.7|147.3|149.9|147.5|149.9|147.5|149.7|147.3|0
1651738560000|2022-05-05 08:16:00|149.83|147.43|150.65|148.25|150.65|148.25|149.83|147.43|0
1651738570000|2022-05-05 08:16:10|150.38|147.98|150.58|148.18|150.58|148.18|150.38|147.98|0
1651738580000|2022-05-05 08:16:20|150.85|148.45|150.51|148.11|150.85|148.45|150.51|148.11|0
1651738590000|2022-05-05 08:16:30|150.38|147.98|150.38|147.98|150.58|148.18|150.38|147.98|0
1651738600000|2022-05-05 08:16:40|150.17|147.77|149.97|147.57|150.24|147.84|149.97|147.57|0
1651738610000|2022-05-05 08:16:50|150.24|147.84|149.83|147.43|150.24|147.84|149.83|147.43|0
1651738620000|2022-05-05 08:17:00|149.7|147.3|149.29|146.89|149.7|147.3|149.29|146.89|0
1651738630000|2022-05-05 08:17:10|149.02|146.62|148.75|146.35|149.02|146.62|148.75|146.35|0
1651738640000|2022-05-05 08:17:20|148.48|146.08|148.48|146.08|148.48|146.08|148.34|145.94|0
1651738650000|2022-05-05 08:17:30|148.34|145.94|148.61|146.21|148.75|146.35|148.34|145.94|0
1651738660000|2022-05-05 08:17:40|148.48|146.08|148.48|146.08|148.48|146.08|148.48|146.08|0
1651738670000|2022-05-05 08:17:50|148.61|146.21|148.61|146.21|148.61|146.21|148.61|146.21|0
1651738680000|2022-05-05 08:18:00|148.68|146.28|148.61|146.21|148.68|146.28|148.41|146.01|0
1651738690000|2022-05-05 08:18:10|148.88|146.48|149.02|146.62|149.02|146.62|148.88|146.48|0
1651738700000|2022-05-05 08:18:20|148.81|146.41|148.75|146.35|148.81|146.41|148.75|146.35|0
1651738710000|2022-05-05 08:18:30|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1651738720000|2022-05-05 08:18:40|148.81|146.41|148.95|146.55|149.02|146.62|148.81|146.41|0
1651738730000|2022-05-05 08:18:50|149.02|146.62|149.42|147.02|149.42|147.02|148.88|146.48|0
1651738740000|2022-05-05 08:19:00|149.56|147.16|149.35|146.95|149.56|147.16|149.35|146.95|0
1651738750000|2022-05-05 08:19:10|149.42|147.02|149.97|147.57|149.97|147.57|149.42|147.02|0
1651738760000|2022-05-05 08:19:20|149.83|147.43|149.42|147.02|149.83|147.43|149.42|147.02|0
1651738770000|2022-05-05 08:19:30|149.56|147.16|149.49|147.09|149.69|147.29|149.49|147.09|0
1651738780000|2022-05-05 08:19:40|149.56|147.16|149.29|146.89|149.56|147.16|149.29|146.89|0
1651738790000|2022-05-05 08:19:50|149.08|146.68|149.42|147.02|149.49|147.09|149.08|146.68|0
1651738800000|2022-05-05 08:20:00|149.35|146.95|149.35|146.95|149.42|147.02|149.35|146.95|0
1651738810000|2022-05-05 08:20:10|149.42|147.02|149.83|147.43|149.83|147.43|149.42|147.02|0
1651738820000|2022-05-05 08:20:20|149.97|147.57|149.89|147.49|149.97|147.57|149.83|147.43|0
1651738830000|2022-05-05 08:20:30|149.97|147.57|150.24|147.84|150.24|147.84|149.97|147.57|0
1651738840000|2022-05-05 08:20:40|150.37|147.97|150.37|147.97|150.37|147.97|150.37|147.97|0
1651738850000|2022-05-05 08:20:50|150.44|148.04|150.44|148.04|150.51|148.11|150.44|148.04|0
1651738860000|2022-05-05 08:21:00|150.37|147.97|150.24|147.84|150.51|148.11|150.24|147.84|0
1651738870000|2022-05-05 08:21:10|149.96|147.56|149.96|147.56|150.1|147.7|149.96|147.56|0
1651738880000|2022-05-05 08:21:20|150.1|147.7|150.24|147.84|150.24|147.84|150.1|147.7|0
1651738890000|2022-05-05 08:21:30|150.17|147.77|149.96|147.56|150.17|147.77|149.96|147.56|0
1651738900000|2022-05-05 08:21:40|149.89|147.49|150.03|147.63|150.03|147.63|149.89|147.49|0
1651738910000|2022-05-05 08:21:50|150.24|147.84|150.1|147.7|150.24|147.84|149.83|147.43|0
1651738920000|2022-05-05 08:22:00|149.96|147.56|149.96|147.56|150.03|147.63|149.96|147.56|0
1651738930000|2022-05-05 08:22:10|150.1|147.7|150.1|147.7|150.24|147.84|150.1|147.7|0
1651738940000|2022-05-05 08:22:20|149.96|147.56|150.1|147.7|150.1|147.7|149.96|147.56|0
1651738950000|2022-05-05 08:22:30|150.23|147.83|150.44|148.04|150.44|148.04|150.23|147.83|0
1651738960000|2022-05-05 08:22:40|150.51|148.11|150.23|147.83|150.51|148.11|150.23|147.83|0
1651738980000|2022-05-05 08:23:00|150.37|147.97|150.23|147.83|150.37|147.97|150.23|147.83|0
1651738990000|2022-05-05 08:23:10|150.03|147.63|150.03|147.63|150.1|147.7|150.03|147.63|0
1651739000000|2022-05-05 08:23:20|149.96|147.56|150.23|147.83|150.23|147.83|149.96|147.56|0
1651739010000|2022-05-05 08:23:30|150.78|148.38|150.51|148.11|150.78|148.38|150.51|148.11|0
1651739020000|2022-05-05 08:23:40|150.64|148.24|150.78|148.38|150.78|148.38|150.64|148.24|0
1651739030000|2022-05-05 08:23:50|150.91|148.51|150.84|148.44|150.91|148.51|150.84|148.44|0
1651739040000|2022-05-05 08:24:00|150.91|148.51|150.57|148.17|150.91|148.51|150.57|148.17|0
1651739050000|2022-05-05 08:24:10|150.51|148.11|150.1|147.7|150.51|148.11|150.1|147.7|0
1651739060000|2022-05-05 08:24:20|150.23|147.83|150.23|147.83|150.37|147.97|150.23|147.83|0
1651739070000|2022-05-05 08:24:30|150.37|147.97|150.23|147.83|150.37|147.97|150.23|147.83|0
1651739080000|2022-05-05 08:24:40|150.3|147.9|150.5|148.1|150.5|148.1|150.3|147.9|0
1651739090000|2022-05-05 08:24:50|150.64|148.24|150.78|148.38|150.78|148.38|150.64|148.24|0
1651739100000|2022-05-05 08:25:00|150.5|148.1|150.1|147.7|150.5|148.1|150.1|147.7|0
1651739110000|2022-05-05 08:25:10|149.96|147.56|149.69|147.29|149.96|147.56|149.55|147.15|0
1651739120000|2022-05-05 08:25:20|149.62|147.22|149.62|147.22|149.69|147.29|149.55|147.15|0
1651739130000|2022-05-05 08:25:30|149.69|147.29|149.62|147.22|149.69|147.29|149.62|147.22|0
1651739140000|2022-05-05 08:25:40|149.69|147.29|149.55|147.15|149.96|147.56|149.55|147.15|0
1651739150000|2022-05-05 08:25:50|149.62|147.22|149.42|147.02|149.62|147.22|149.42|147.02|0
1651739160000|2022-05-05 08:26:00|149.01|146.61|148.67|146.27|149.01|146.61|148.67|146.27|0
1651739170000|2022-05-05 08:26:10|148.74|146.34|148.6|146.2|148.87|146.47|148.6|146.2|0
1651739180000|2022-05-05 08:26:20|148.33|145.93|148.87|146.47|149.14|146.74|148.33|145.93|0
1651739190000|2022-05-05 08:26:30|148.8|146.4|149.01|146.61|149.01|146.61|148.8|146.4|0
1651739200000|2022-05-05 08:26:40|149.28|146.88|149.28|146.88|149.42|147.02|149.28|146.88|0
1651739210000|2022-05-05 08:26:50|149.42|147.02|149.69|147.29|149.69|147.29|149.42|147.02|0
1651739230000|2022-05-05 08:27:10|149.75|147.35|149.21|146.81|149.75|147.35|149.21|146.81|0
1651739240000|2022-05-05 08:27:20|149.28|146.88|149.41|147.01|149.41|147.01|149.28|146.88|0
1651739250000|2022-05-05 08:27:30|149.28|146.88|148.87|146.47|149.28|146.88|148.87|146.47|0
1651739260000|2022-05-05 08:27:40|148.6|146.2|148.4|146|148.74|146.34|148.4|146|0
1651739270000|2022-05-05 08:27:50|148.26|145.86|148.67|146.27|148.74|146.34|148.26|145.86|0
1651739280000|2022-05-05 08:28:00|148.6|146.2|148.87|146.47|148.87|146.47|148.6|146.2|0
1651739290000|2022-05-05 08:28:10|148.67|146.27|148.87|146.47|148.87|146.47|148.67|146.27|0
1651739300000|2022-05-05 08:28:20|148.74|146.34|148.6|146.2|148.74|146.34|148.6|146.2|0
1651739310000|2022-05-05 08:28:30|148.47|146.07|148.4|146|148.47|146.07|148.2|145.8|0
1651739320000|2022-05-05 08:28:40|148.47|146.07|148.26|145.86|148.47|146.07|148.26|145.86|0
1651739330000|2022-05-05 08:28:50|148.33|145.93|148.06|145.66|148.4|146|148.06|145.66|0
1651739340000|2022-05-05 08:29:00|147.93|145.53|147.79|145.39|147.93|145.53|147.66|145.26|0
1651739360000|2022-05-05 08:29:20|147.72|145.32|147.79|145.39|147.86|145.46|147.72|145.32|0
1651739370000|2022-05-05 08:29:30|147.93|145.53|147.93|145.53|147.93|145.53|147.79|145.39|0
1651739380000|2022-05-05 08:29:40|147.79|145.39|147.79|145.39|147.93|145.53|147.79|145.39|0
1651739390000|2022-05-05 08:29:50|147.92|145.52|147.92|145.52|147.92|145.52|147.79|145.39|0
1651739400000|2022-05-05 08:30:00|147.99|145.59|147.92|145.52|147.99|145.59|147.79|145.39|0
1651739410000|2022-05-05 08:30:10|147.85|145.45|147.39|144.99|147.85|145.45|147.39|144.99|0
1651739420000|2022-05-05 08:30:20|147.32|144.92|147.25|144.85|147.32|144.92|147.25|144.85|0
1651739430000|2022-05-05 08:30:30|147.39|144.99|147.05|144.65|147.39|144.99|146.85|144.45|0
1651739440000|2022-05-05 08:30:40|147.18|144.78|147.12|144.72|147.39|144.99|147.12|144.72|0
1651739450000|2022-05-05 08:30:50|146.98|144.58|147.05|144.65|147.12|144.72|146.98|144.58|0
1651739460000|2022-05-05 08:31:00|147.12|144.72|147.79|145.39|147.79|145.39|147.12|144.72|0
1651739470000|2022-05-05 08:31:10|147.85|145.45|147.92|145.52|147.92|145.52|147.79|145.39|0
1651739480000|2022-05-05 08:31:20|147.79|145.39|147.79|145.39|147.85|145.45|147.79|145.39|0
1651739490000|2022-05-05 08:31:30|147.72|145.32|147.85|145.45|147.85|145.45|147.72|145.32|0
1651739500000|2022-05-05 08:31:40|147.79|145.39|147.79|145.39|148.06|145.66|147.79|145.39|0
1651739510000|2022-05-05 08:31:50|147.52|145.12|147.25|144.85|147.52|145.12|147.25|144.85|0
1651739520000|2022-05-05 08:32:00|147.18|144.78|147.52|145.12|147.52|145.12|147.18|144.78|0
1651739530000|2022-05-05 08:32:10|147.65|145.25|147.38|144.98|147.65|145.25|147.38|144.98|0
1651739540000|2022-05-05 08:32:20|147.45|145.05|147.38|144.98|147.52|145.12|147.38|144.98|0
1651739550000|2022-05-05 08:32:30|147.52|145.12|147.38|144.98|147.52|145.12|147.38|144.98|0
1651739560000|2022-05-05 08:32:40|147.45|145.05|147.79|145.39|147.79|145.39|147.45|145.05|0
1651739570000|2022-05-05 08:32:50|147.65|145.25|147.52|145.12|147.79|145.39|147.52|145.12|0
1651739580000|2022-05-05 08:33:00|147.58|145.18|147.38|144.98|147.65|145.25|147.38|144.98|0
1651739590000|2022-05-05 08:33:10|147.25|144.85|147.38|144.98|147.38|144.98|147.25|144.85|0
1651739600000|2022-05-05 08:33:20|147.11|144.71|147.04|144.64|147.11|144.71|147.04|144.64|0
1651739610000|2022-05-05 08:33:30|146.98|144.58|147.31|144.91|147.31|144.91|146.98|144.58|0
1651739620000|2022-05-05 08:33:40|147.38|144.98|147.31|144.91|147.38|144.98|147.25|144.85|0
1651739630000|2022-05-05 08:33:50|147.38|144.98|147.52|145.12|147.52|145.12|147.38|144.98|0
1651739640000|2022-05-05 08:34:00|147.25|144.85|147.38|144.98|147.38|144.98|147.25|144.85|0
1651739650000|2022-05-05 08:34:10|146.98|144.58|146.58|144.18|146.98|144.58|146.58|144.18|0
1651739660000|2022-05-05 08:34:20|146.71|144.31|146.44|144.04|146.71|144.31|146.44|144.04|0
1651739670000|2022-05-05 08:34:30|146.31|143.91|146.58|144.18|146.71|144.31|146.31|143.91|0
1651739680000|2022-05-05 08:34:40|146.31|143.91|146.17|143.77|146.44|144.04|146.17|143.77|0
1651739690000|2022-05-05 08:34:50|146.31|143.91|146.24|143.84|146.31|143.91|146.17|143.77|0
1651739700000|2022-05-05 08:35:00|146.17|143.77|146.17|143.77|146.31|143.91|146.17|143.77|0
1651739710000|2022-05-05 08:35:10|146.31|143.91|146.24|143.84|146.31|143.91|146.04|143.64|0
1651739720000|2022-05-05 08:35:20|146.17|143.77|146.17|143.77|146.31|143.91|146.17|143.77|0
1651739730000|2022-05-05 08:35:30|146.24|143.84|146.31|143.91|146.31|143.91|146.24|143.84|0
1651739740000|2022-05-05 08:35:40|146.44|144.04|146.37|143.97|146.5|144.1|146.37|143.97|0
1651739750000|2022-05-05 08:35:50|146.31|143.91|146.31|143.91|146.37|143.97|146.31|143.91|0
1651739760000|2022-05-05 08:36:00|146.37|143.97|146.57|144.17|146.57|144.17|146.37|143.97|0
1651739770000|2022-05-05 08:36:10|146.5|144.1|146.71|144.31|146.71|144.31|146.5|144.1|0
1651739780000|2022-05-05 08:36:20|146.5|144.1|146.57|144.17|146.57|144.17|146.44|144.04|0
1651739790000|2022-05-05 08:36:30|146.64|144.24|146.57|144.17|146.64|144.24|146.57|144.17|0
1651739800000|2022-05-05 08:36:40|146.84|144.44|146.71|144.31|146.84|144.44|146.71|144.31|0
1651739810000|2022-05-05 08:36:50|146.44|144.04|146.44|144.04|146.44|144.04|146.44|144.04|0
1651739820000|2022-05-05 08:37:00|146.3|143.9|146.24|143.84|146.44|144.04|146.24|143.84|0
1651739830000|2022-05-05 08:37:10|146.3|143.9|146.23|143.83|146.37|143.97|146.23|143.83|0
1651739840000|2022-05-05 08:37:20|146.3|143.9|146.04|143.64|146.3|143.9|146.04|143.64|0
1651739850000|2022-05-05 08:37:30|146.1|143.7|146.04|143.64|146.1|143.7|146.04|143.64|0
1651739870000|2022-05-05 08:37:50|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651739880000|2022-05-05 08:38:00|146.04|143.64|146.1|143.7|146.1|143.7|146.04|143.64|0
1651739890000|2022-05-05 08:38:10|146.17|143.77|146.3|143.9|146.3|143.9|146.17|143.77|0
1651739900000|2022-05-05 08:38:20|146.17|143.77|146.3|143.9|146.3|143.9|146.17|143.77|0
1651739910000|2022-05-05 08:38:30|146.44|144.04|146.23|143.83|146.44|144.04|146.17|143.77|0
1651739920000|2022-05-05 08:38:40|146.17|143.77|146.37|143.97|146.37|143.97|146.17|143.77|0
1651739930000|2022-05-05 08:38:50|146.44|144.04|146.57|144.17|146.57|144.17|146.44|144.04|0
1651739940000|2022-05-05 08:39:00|146.44|144.04|146.44|144.04|146.44|144.04|146.44|144.04|0
1651739950000|2022-05-05 08:39:10|146.3|143.9|146.17|143.77|146.3|143.9|146.17|143.77|0
1651739960000|2022-05-05 08:39:20|146.03|143.63|146.03|143.63|146.03|143.63|146.03|143.63|0
1651739990000|2022-05-05 08:39:50|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651740000000|2022-05-05 08:40:00|146.03|143.63|146.03|143.63|146.03|143.63|146.03|143.63|0
1651740010000|2022-05-05 08:40:10|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1651740020000|2022-05-05 08:40:20|146.03|143.63|146.17|143.77|146.17|143.77|146.03|143.63|0
1651740030000|2022-05-05 08:40:30|145.63|143.23|145.5|143.1|145.63|143.23|145.37|142.97|0
1651740040000|2022-05-05 08:40:40|145.37|142.97|145.37|142.97|145.43|143.03|145.37|142.97|0
1651740050000|2022-05-05 08:40:50|145.23|142.83|144.83|142.43|145.23|142.83|144.83|142.43|0
1651740060000|2022-05-05 08:41:00|145.1|142.7|144.96|142.56|145.1|142.7|144.96|142.56|0
1651740070000|2022-05-05 08:41:10|144.7|142.3|144.83|142.43|144.83|142.43|144.43|142.03|0
1651740080000|2022-05-05 08:41:20|144.57|142.17|144.57|142.17|144.57|142.17|144.57|142.17|0
1651740090000|2022-05-05 08:41:30|144.43|142.03|144.3|141.9|144.43|142.03|144.3|141.9|0
1651740100000|2022-05-05 08:41:40|144.43|142.03|144.63|142.23|144.63|142.23|144.43|142.03|0
1651740110000|2022-05-05 08:41:50|144.56|142.16|144.43|142.03|144.56|142.16|144.43|142.03|0
1651740120000|2022-05-05 08:42:00|144.56|142.16|144.23|141.83|144.56|142.16|144.23|141.83|0
1651740130000|2022-05-05 08:42:10|144.17|141.77|144.43|142.03|144.43|142.03|144.17|141.77|0
1651740140000|2022-05-05 08:42:20|144.3|141.9|144.3|141.9|144.3|141.9|144.3|141.9|0
1651740150000|2022-05-05 08:42:30|144.17|141.77|143.96|141.56|144.17|141.77|143.96|141.56|0
1651740160000|2022-05-05 08:42:40|143.77|141.37|143.63|141.23|143.77|141.37|143.63|141.23|0
1651740170000|2022-05-05 08:42:50|143.77|141.37|143.57|141.17|143.77|141.37|143.5|141.1|0
1651740180000|2022-05-05 08:43:00|143.77|141.37|143.37|140.97|143.77|141.37|143.37|140.97|0
1651740190000|2022-05-05 08:43:10|143.1|140.7|143.1|140.7|143.1|140.7|143.1|140.7|0
1651740200000|2022-05-05 08:43:20|143.04|140.64|143.3|140.9|143.3|140.9|143.04|140.64|0
1651740210000|2022-05-05 08:43:30|143.24|140.84|143.1|140.7|143.24|140.84|143.1|140.7|0
1651740220000|2022-05-05 08:43:40|142.97|140.57|143.1|140.7|143.1|140.7|142.97|140.57|0
1651740230000|2022-05-05 08:43:50|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1651740240000|2022-05-05 08:44:00|143.1|140.7|142.97|140.57|143.1|140.7|142.97|140.57|0
1651740250000|2022-05-05 08:44:10|143.1|140.7|143.04|140.64|143.1|140.7|143.04|140.64|0
1651740260000|2022-05-05 08:44:20|143.1|140.7|143.1|140.7|143.1|140.7|143.1|140.7|0
1651740270000|2022-05-05 08:44:30|143.37|140.97|143.63|141.23|143.63|141.23|143.37|140.97|0
1651740280000|2022-05-05 08:44:40|143.5|141.1|143.37|140.97|143.5|141.1|143.37|140.97|0
1651740290000|2022-05-05 08:44:50|143.5|141.1|143.63|141.23|143.63|141.23|143.5|141.1|0
1651740300000|2022-05-05 08:45:00|143.7|141.3|143.3|140.9|143.7|141.3|143.3|140.9|0
1651740310000|2022-05-05 08:45:10|143.1|140.7|143.1|140.7|143.1|140.7|142.97|140.57|0
1651740320000|2022-05-05 08:45:20|143.23|140.83|143.37|140.97|143.37|140.97|143.1|140.7|0
1651740330000|2022-05-05 08:45:30|143.5|141.1|143.5|141.1|143.5|141.1|143.37|140.97|0
1651740340000|2022-05-05 08:45:40|143.63|141.23|143.63|141.23|143.76|141.36|143.63|141.23|0
1651740350000|2022-05-05 08:45:50|143.56|141.16|143.76|141.36|143.76|141.36|143.56|141.16|0
1651740360000|2022-05-05 08:46:00|144.03|141.63|144.03|141.63|144.03|141.63|143.9|141.5|0
1651740370000|2022-05-05 08:46:10|143.96|141.56|143.69|141.29|143.96|141.56|143.69|141.29|0
1651740380000|2022-05-05 08:46:20|143.76|141.36|143.9|141.5|143.9|141.5|143.69|141.29|0
1651740400000|2022-05-05 08:46:40|143.83|141.43|143.76|141.36|143.83|141.43|143.76|141.36|0
1651740410000|2022-05-05 08:46:50|143.63|141.23|143.76|141.36|143.76|141.36|143.63|141.23|0
1651740420000|2022-05-05 08:47:00|143.9|141.5|143.76|141.36|143.9|141.5|143.76|141.36|0
1651740430000|2022-05-05 08:47:10|143.5|141.1|143.5|141.1|143.56|141.16|143.5|141.1|0
1651740440000|2022-05-05 08:47:20|143.63|141.23|143.89|141.49|143.89|141.49|143.63|141.23|0
1651740450000|2022-05-05 08:47:30|144.03|141.63|144.03|141.63|144.03|141.63|144.03|141.63|0
1651740460000|2022-05-05 08:47:40|143.89|141.49|143.96|141.56|143.96|141.56|143.83|141.43|0
1651740470000|2022-05-05 08:47:50|144.03|141.63|143.63|141.23|144.03|141.63|143.63|141.23|0
1651740480000|2022-05-05 08:48:00|143.5|141.1|143.3|140.9|143.56|141.16|143.3|140.9|0
1651740490000|2022-05-05 08:48:10|143.1|140.7|142.97|140.57|143.1|140.7|142.84|140.44|0
1651740500000|2022-05-05 08:48:20|143.16|140.76|143.03|140.63|143.16|140.76|143.03|140.63|0
1651740510000|2022-05-05 08:48:30|142.97|140.57|142.97|140.57|142.97|140.57|142.83|140.43|0
1651740520000|2022-05-05 08:48:40|143.03|140.63|143.03|140.63|143.03|140.63|143.03|140.63|0
1651740530000|2022-05-05 08:48:50|142.97|140.57|142.97|140.57|142.97|140.57|142.9|140.5|0
1651740540000|2022-05-05 08:49:00|143.1|140.7|143.23|140.83|143.23|140.83|143.1|140.7|0
1651740550000|2022-05-05 08:49:10|143.36|140.96|144.03|141.63|144.03|141.63|143.36|140.96|0
1651740560000|2022-05-05 08:49:20|144.16|141.76|144.42|142.02|144.42|142.02|144.16|141.76|0
1651740570000|2022-05-05 08:49:30|144.69|142.29|144.69|142.29|144.69|142.29|144.69|142.29|0
1651740580000|2022-05-05 08:49:40|144.56|142.16|144.56|142.16|144.69|142.29|144.56|142.16|0
1651740590000|2022-05-05 08:49:50|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1651740600000|2022-05-05 08:50:00|144.56|142.16|144.82|142.42|144.82|142.42|144.56|142.16|0
1651740610000|2022-05-05 08:50:10|144.69|142.29|145.01|142.61|145.01|142.61|144.42|142.02|0
1651740620000|2022-05-05 08:50:20|144.94|142.54|144.87|142.47|145.01|142.61|144.87|142.47|0
1651740630000|2022-05-05 08:50:30|145.01|142.61|145.07|142.67|145.07|142.67|145.01|142.61|0
1651740640000|2022-05-05 08:50:40|145.14|142.74|145.27|142.87|145.4|143|145.14|142.74|0
1651740650000|2022-05-05 08:50:50|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1651740660000|2022-05-05 08:51:00|145.14|142.74|145.14|142.74|145.27|142.87|145.14|142.74|0
1651740670000|2022-05-05 08:51:10|145.2|142.8|145.27|142.87|145.27|142.87|145.2|142.8|0
1651740680000|2022-05-05 08:51:20|145.4|143|145.8|143.4|145.8|143.4|145.4|143|0
1651740690000|2022-05-05 08:51:30|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1651740700000|2022-05-05 08:51:40|145.8|143.4|145.94|143.54|145.94|143.54|145.8|143.4|0
1651740710000|2022-05-05 08:51:50|146.07|143.67|145.94|143.54|146.07|143.67|145.94|143.54|0
1651740720000|2022-05-05 08:52:00|146|143.6|145.67|143.27|146|143.6|145.67|143.27|0
1651740730000|2022-05-05 08:52:10|145.73|143.33|145.8|143.4|145.8|143.4|145.73|143.33|0
1651740740000|2022-05-05 08:52:20|145.94|143.54|145.54|143.14|145.94|143.54|145.54|143.14|0
1651740750000|2022-05-05 08:52:30|145.67|143.27|145.8|143.4|145.8|143.4|145.67|143.27|0
1651740760000|2022-05-05 08:52:40|145.94|143.54|145.87|143.47|145.94|143.54|145.87|143.47|0
1651740770000|2022-05-05 08:52:50|145.8|143.4|145.73|143.33|145.8|143.4|145.73|143.33|0
1651740780000|2022-05-05 08:53:00|145.54|143.14|145.4|143|145.67|143.27|145.33|142.93|0
1651740790000|2022-05-05 08:53:10|145.27|142.87|145.53|143.13|145.53|143.13|145.27|142.87|0
1651740800000|2022-05-05 08:53:20|145.67|143.27|145.53|143.13|145.67|143.27|145.53|143.13|0
1651740810000|2022-05-05 08:53:30|145.47|143.07|145.4|143|145.47|143.07|145.4|143|0
1651740830000|2022-05-05 08:53:50|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1651740840000|2022-05-05 08:54:00|145.27|142.87|145.27|142.87|145.27|142.87|145.2|142.8|0
1651740850000|2022-05-05 08:54:10|145.4|143|145.53|143.13|145.53|143.13|145.4|143|0
1651740860000|2022-05-05 08:54:20|145.4|143|145.4|143|145.4|143|145.4|143|0
1651740870000|2022-05-05 08:54:30|145.53|143.13|145.53|143.13|145.53|143.13|145.46|143.06|0
1651740880000|2022-05-05 08:54:40|145.4|143|145.46|143.06|145.46|143.06|145.4|143|0
1651740890000|2022-05-05 08:54:50|145.53|143.13|145.06|142.66|145.53|143.13|145.06|142.66|0
1651740900000|2022-05-05 08:55:00|145.13|142.73|144.73|142.33|145.13|142.73|144.73|142.33|0
1651740910000|2022-05-05 08:55:10|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1651740920000|2022-05-05 08:55:20|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1651740930000|2022-05-05 08:55:30|144.6|142.2|144.6|142.2|144.73|142.33|144.6|142.2|0
1651740940000|2022-05-05 08:55:40|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1651740950000|2022-05-05 08:55:50|144.6|142.2|144.73|142.33|144.73|142.33|144.6|142.2|0
1651740960000|2022-05-05 08:56:00|144.6|142.2|144.73|142.33|144.73|142.33|144.6|142.2|0
1651740970000|2022-05-05 08:56:10|144.6|142.2|144.53|142.13|144.6|142.2|144.47|142.07|0
1651740980000|2022-05-05 08:56:20|144.47|142.07|144.47|142.07|144.6|142.2|144.47|142.07|0
1651740990000|2022-05-05 08:56:30|144.2|141.8|144.2|141.8|144.2|141.8|144.2|141.8|0
1651741000000|2022-05-05 08:56:40|144|141.6|143.94|141.54|144.07|141.67|143.94|141.54|0
1651741010000|2022-05-05 08:56:50|143.81|141.41|143.67|141.27|143.81|141.41|143.67|141.27|0
1651741020000|2022-05-05 08:57:00|143.81|141.41|144.2|141.8|144.2|141.8|143.67|141.27|0
1651741030000|2022-05-05 08:57:10|144.47|142.07|144.6|142.2|144.6|142.2|144.47|142.07|0
1651741040000|2022-05-05 08:57:20|144.53|142.13|144.47|142.07|144.53|142.13|144.47|142.07|0
1651741050000|2022-05-05 08:57:30|144.4|142|144.47|142.07|144.47|142.07|144.33|141.93|0
1651741060000|2022-05-05 08:57:40|144.4|142|144.33|141.93|144.4|142|144.33|141.93|0
1651741070000|2022-05-05 08:57:50|144.2|141.8|144.26|141.86|144.33|141.93|144.2|141.8|0
1651741080000|2022-05-05 08:58:00|144.47|142.07|144.8|142.4|144.8|142.4|144.47|142.07|0
1651741090000|2022-05-05 08:58:10|144.86|142.46|144.86|142.46|144.86|142.46|144.8|142.4|0
1651741100000|2022-05-05 08:58:20|144.8|142.4|145.06|142.66|145.13|142.73|144.8|142.4|0
1651741110000|2022-05-05 08:58:30|145.13|142.73|144.93|142.53|145.13|142.73|144.93|142.53|0
1651741120000|2022-05-05 08:58:40|144.86|142.46|144.73|142.33|144.86|142.46|144.6|142.2|0
1651741130000|2022-05-05 08:58:50|144.6|142.2|144.73|142.33|144.73|142.33|144.6|142.2|0
1651741140000|2022-05-05 08:59:00|144.53|142.13|145.26|142.86|145.26|142.86|144.53|142.13|0
1651741150000|2022-05-05 08:59:10|145.19|142.79|145.13|142.73|145.19|142.79|145.13|142.73|0
1651741160000|2022-05-05 08:59:20|145.26|142.86|145.39|142.99|145.39|142.99|145.26|142.86|0
1651741170000|2022-05-05 08:59:30|145.53|143.13|145.53|143.13|145.53|143.13|145.39|142.99|0
1651741180000|2022-05-05 08:59:40|145.66|143.26|145.53|143.13|145.66|143.26|145.46|143.06|0
1651741190000|2022-05-05 08:59:50|145.66|143.26|145.79|143.39|145.79|143.39|145.59|143.19|0
1651741200000|2022-05-05 09:00:00|145.66|143.26|145.32|142.92|145.66|143.26|145.32|142.92|0
1651741210000|2022-05-05 09:00:10|145.39|142.99|145.53|143.13|145.53|143.13|145.39|142.99|0
1651741220000|2022-05-05 09:00:20|145.79|143.39|145.72|143.32|145.79|143.39|145.72|143.32|0
1651741230000|2022-05-05 09:00:30|145.66|143.26|145.79|143.39|145.79|143.39|145.66|143.26|0
1651741240000|2022-05-05 09:00:40|145.86|143.46|145.39|142.99|145.86|143.46|145.39|142.99|0
1651741250000|2022-05-05 09:00:50|145.53|143.13|145.66|143.26|145.66|143.26|145.53|143.13|0
1651741260000|2022-05-05 09:01:00|145.79|143.39|145.79|143.39|145.93|143.53|145.79|143.39|0
1651741270000|2022-05-05 09:01:10|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1651741280000|2022-05-05 09:01:20|146.19|143.79|145.93|143.53|146.19|143.79|145.93|143.53|0
1651741290000|2022-05-05 09:01:30|146.06|143.66|146.19|143.79|146.33|143.93|146.06|143.66|0
1651741300000|2022-05-05 09:01:40|146.26|143.86|146.19|143.79|146.26|143.86|146.19|143.79|0
1651741310000|2022-05-05 09:01:50|146.06|143.66|146.06|143.66|146.06|143.66|145.99|143.59|0
1651741330000|2022-05-05 09:02:10|145.99|143.59|146.06|143.66|146.06|143.66|145.92|143.52|0
1651741340000|2022-05-05 09:02:20|145.92|143.52|146.06|143.66|146.06|143.66|145.92|143.52|0
1651741350000|2022-05-05 09:02:30|146.19|143.79|146.06|143.66|146.19|143.79|146.06|143.66|0
1651741360000|2022-05-05 09:02:40|146.19|143.79|146.12|143.72|146.19|143.79|146.06|143.66|0
1651741370000|2022-05-05 09:02:50|145.92|143.52|146.06|143.66|146.06|143.66|145.92|143.52|0
1651741380000|2022-05-05 09:03:00|146.12|143.72|146.12|143.72|146.19|143.79|146.12|143.72|0
1651741390000|2022-05-05 09:03:10|146.19|143.79|146.06|143.66|146.19|143.79|146.06|143.66|0
1651741400000|2022-05-05 09:03:20|145.92|143.52|146.06|143.66|146.19|143.79|145.92|143.52|0
1651741410000|2022-05-05 09:03:30|145.92|143.52|145.92|143.52|145.92|143.52|145.92|143.52|0
1651741420000|2022-05-05 09:03:40|146.06|143.66|145.79|143.39|146.06|143.66|145.79|143.39|0
1651741430000|2022-05-05 09:03:50|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1651741440000|2022-05-05 09:04:00|146.19|143.79|145.92|143.52|146.19|143.79|145.92|143.52|0
1651741450000|2022-05-05 09:04:10|145.99|143.59|145.52|143.12|145.99|143.59|145.52|143.12|0
1651741460000|2022-05-05 09:04:20|145.45|143.05|145.39|142.99|145.45|143.05|145.39|142.99|0
1651741470000|2022-05-05 09:04:30|145.59|143.19|145.66|143.26|145.66|143.26|145.59|143.19|0
1651741480000|2022-05-05 09:04:40|145.72|143.32|145.72|143.32|145.72|143.32|145.72|143.32|0
1651741490000|2022-05-05 09:04:50|145.79|143.39|146.06|143.66|146.19|143.79|145.79|143.39|0
1651741500000|2022-05-05 09:05:00|146.12|143.72|145.92|143.52|146.12|143.72|145.92|143.52|0
1651741510000|2022-05-05 09:05:10|145.79|143.39|145.92|143.52|145.92|143.52|145.79|143.39|0
1651741520000|2022-05-05 09:05:20|145.79|143.39|145.52|143.12|145.79|143.39|145.52|143.12|0
1651741530000|2022-05-05 09:05:30|145.65|143.25|145.39|142.99|145.65|143.25|145.39|142.99|0
1651741540000|2022-05-05 09:05:40|145.45|143.05|145.52|143.12|145.52|143.12|145.45|143.05|0
1651741550000|2022-05-05 09:05:50|145.45|143.05|145.45|143.05|145.45|143.05|145.39|142.99|0
1651741560000|2022-05-05 09:06:00|145.52|143.12|145.52|143.12|145.52|143.12|145.52|143.12|0
1651741570000|2022-05-05 09:06:10|145.79|143.39|145.65|143.25|145.79|143.39|145.65|143.25|0
1651741580000|2022-05-05 09:06:20|145.58|143.18|145.92|143.52|145.92|143.52|145.58|143.18|0
1651741590000|2022-05-05 09:06:30|146.05|143.65|146.19|143.79|146.19|143.79|146.05|143.65|0
1651741600000|2022-05-05 09:06:40|146.05|143.65|145.92|143.52|146.05|143.65|145.92|143.52|0
1651741610000|2022-05-05 09:06:50|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1651741620000|2022-05-05 09:07:00|145.92|143.52|145.65|143.25|145.92|143.52|145.65|143.25|0
1651741630000|2022-05-05 09:07:10|145.52|143.12|145.39|142.99|145.52|143.12|145.39|142.99|0
1651741640000|2022-05-05 09:07:20|145.65|143.25|145.79|143.39|145.79|143.39|145.65|143.25|0
1651741650000|2022-05-05 09:07:30|146.05|143.65|146.05|143.65|146.05|143.65|146.05|143.65|0
1651741660000|2022-05-05 09:07:40|146.19|143.79|146.19|143.79|146.19|143.79|146.05|143.65|0
1651741670000|2022-05-05 09:07:50|146.12|143.72|145.92|143.52|146.12|143.72|145.92|143.52|0
1651741680000|2022-05-05 09:08:00|145.79|143.39|145.92|143.52|145.92|143.52|145.79|143.39|0
1651741700000|2022-05-05 09:08:20|145.78|143.38|145.78|143.38|145.78|143.38|145.65|143.25|0
1651741710000|2022-05-05 09:08:30|145.65|143.25|145.78|143.38|145.78|143.38|145.65|143.25|0
1651741720000|2022-05-05 09:08:40|145.92|143.52|145.92|143.52|146.05|143.65|145.92|143.52|0
1651741730000|2022-05-05 09:08:50|146.05|143.65|145.71|143.31|146.05|143.65|145.71|143.31|0
1651741740000|2022-05-05 09:09:00|145.65|143.25|146.05|143.65|146.05|143.65|145.65|143.25|0
1651741750000|2022-05-05 09:09:10|146.18|143.78|146.05|143.65|146.18|143.78|146.05|143.65|0
1651741760000|2022-05-05 09:09:20|145.92|143.52|145.92|143.52|145.92|143.52|145.85|143.45|0
1651741780000|2022-05-05 09:09:40|146.11|143.71|146.25|143.85|146.25|143.85|146.11|143.71|0
1651741790000|2022-05-05 09:09:50|146.32|143.92|146.18|143.78|146.32|143.92|146.18|143.78|0
1651741800000|2022-05-05 09:10:00|146.11|143.71|146.18|143.78|146.18|143.78|146.11|143.71|0
1651741810000|2022-05-05 09:10:10|146.25|143.85|146.32|143.92|146.32|143.92|146.25|143.85|0
1651741820000|2022-05-05 09:10:20|146.85|144.45|146.85|144.45|146.99|144.59|146.85|144.45|0
1651741830000|2022-05-05 09:10:30|146.72|144.32|146.85|144.45|146.85|144.45|146.72|144.32|0
1651741840000|2022-05-05 09:10:40|146.92|144.52|146.92|144.52|146.92|144.52|146.92|144.52|0
1651741850000|2022-05-05 09:10:50|146.98|144.58|147.12|144.72|147.25|144.85|146.98|144.58|0
1651741860000|2022-05-05 09:11:00|147.25|144.85|147.39|144.99|147.39|144.99|147.25|144.85|0
1651741870000|2022-05-05 09:11:10|147.66|145.26|147.39|144.99|147.66|145.26|147.39|144.99|0
1651741880000|2022-05-05 09:11:20|147.45|145.05|147.66|145.26|147.66|145.26|147.45|145.05|0
1651741890000|2022-05-05 09:11:30|147.79|145.39|147.59|145.19|147.79|145.39|147.59|145.19|0
1651741900000|2022-05-05 09:11:40|147.52|145.12|147.65|145.25|147.65|145.25|147.52|145.12|0
1651741910000|2022-05-05 09:11:50|147.79|145.39|147.65|145.25|147.79|145.39|147.65|145.25|0
1651741920000|2022-05-05 09:12:00|147.79|145.39|147.65|145.25|147.79|145.39|147.65|145.25|0
1651741930000|2022-05-05 09:12:10|147.79|145.39|147.45|145.05|147.79|145.39|147.45|145.05|0
1651741940000|2022-05-05 09:12:20|147.39|144.99|147.52|145.12|147.52|145.12|147.32|144.92|0
1651741950000|2022-05-05 09:12:30|147.58|145.18|147.65|145.25|147.65|145.25|147.52|145.12|0
1651741960000|2022-05-05 09:12:40|147.79|145.39|147.72|145.32|147.79|145.39|147.72|145.32|0
1651741970000|2022-05-05 09:12:50|147.79|145.39|147.85|145.45|147.85|145.45|147.65|145.25|0
1651741980000|2022-05-05 09:13:00|147.79|145.39|147.92|145.52|147.92|145.52|147.79|145.39|0
1651741990000|2022-05-05 09:13:10|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1651742000000|2022-05-05 09:13:20|147.92|145.52|147.92|145.52|147.92|145.52|147.79|145.39|0
1651742010000|2022-05-05 09:13:30|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1651742020000|2022-05-05 09:13:40|147.92|145.52|147.65|145.25|147.99|145.59|147.65|145.25|0
1651742030000|2022-05-05 09:13:50|147.79|145.39|147.52|145.12|147.79|145.39|147.52|145.12|0
1651742040000|2022-05-05 09:14:00|147.65|145.25|147.58|145.18|147.65|145.25|147.52|145.12|0
1651742050000|2022-05-05 09:14:10|147.65|145.25|147.58|145.18|147.65|145.25|147.58|145.18|0
1651742060000|2022-05-05 09:14:20|147.52|145.12|147.52|145.12|147.52|145.12|147.52|145.12|0
1651742070000|2022-05-05 09:14:30|147.65|145.25|147.65|145.25|147.72|145.32|147.65|145.25|0
1651742080000|2022-05-05 09:14:40|147.92|145.52|147.72|145.32|147.92|145.52|147.72|145.32|0
1651742090000|2022-05-05 09:14:50|147.65|145.25|147.79|145.39|147.79|145.39|147.65|145.25|0
1651742100000|2022-05-05 09:15:00|147.72|145.32|147.79|145.39|147.79|145.39|147.65|145.25|0
1651742110000|2022-05-05 09:15:10|147.85|145.45|147.58|145.18|147.85|145.45|147.58|145.18|0
1651742120000|2022-05-05 09:15:20|147.65|145.25|147.58|145.18|147.65|145.25|147.58|145.18|0
1651742130000|2022-05-05 09:15:30|147.52|145.12|147.52|145.12|147.65|145.25|147.52|145.12|0
1651742150000|2022-05-05 09:15:50|147.65|145.25|147.78|145.38|147.78|145.38|147.65|145.25|0
1651742160000|2022-05-05 09:16:00|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1651742170000|2022-05-05 09:16:10|147.85|145.45|147.92|145.52|147.92|145.52|147.78|145.38|0
1651742180000|2022-05-05 09:16:20|147.78|145.38|147.92|145.52|147.92|145.52|147.65|145.25|0
1651742190000|2022-05-05 09:16:30|147.98|145.58|147.92|145.52|147.98|145.58|147.92|145.52|0
1651742200000|2022-05-05 09:16:40|147.71|145.31|147.78|145.38|147.78|145.38|147.71|145.31|0
1651742210000|2022-05-05 09:16:50|147.71|145.31|147.58|145.18|147.71|145.31|147.58|145.18|0
1651742220000|2022-05-05 09:17:00|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1651742230000|2022-05-05 09:17:10|147.78|145.38|147.78|145.38|147.78|145.38|147.78|145.38|0
1651742240000|2022-05-05 09:17:20|147.92|145.52|148.05|145.65|148.05|145.65|147.92|145.52|0
1651742250000|2022-05-05 09:17:30|148.12|145.72|147.92|145.52|148.12|145.72|147.92|145.52|0
1651742260000|2022-05-05 09:17:40|148.05|145.65|147.92|145.52|148.05|145.65|147.92|145.52|0
1651742270000|2022-05-05 09:17:50|148.05|145.65|148.46|146.06|148.46|146.06|148.05|145.65|0
1651742280000|2022-05-05 09:18:00|148.19|145.79|148.19|145.79|148.32|145.92|148.19|145.79|0
1651742290000|2022-05-05 09:18:10|148.05|145.65|148.12|145.72|148.12|145.72|148.05|145.65|0
1651742300000|2022-05-05 09:18:20|148.05|145.65|148.19|145.79|148.19|145.79|148.05|145.65|0
1651742310000|2022-05-05 09:18:30|148.25|145.85|148.19|145.79|148.32|145.92|148.19|145.79|0
1651742320000|2022-05-05 09:18:40|148.05|145.65|148.05|145.65|148.19|145.79|148.05|145.65|0
1651742330000|2022-05-05 09:18:50|147.92|145.52|147.92|145.52|147.92|145.52|147.92|145.52|0
1651742340000|2022-05-05 09:19:00|147.78|145.38|147.78|145.38|147.78|145.38|147.78|145.38|0
1651742350000|2022-05-05 09:19:10|147.92|145.52|148.05|145.65|148.05|145.65|147.92|145.52|0
1651742360000|2022-05-05 09:19:20|147.98|145.58|148.05|145.65|148.05|145.65|147.98|145.58|0
1651742370000|2022-05-05 09:19:30|148.18|145.78|148.18|145.78|148.18|145.78|148.18|145.78|0
1651742380000|2022-05-05 09:19:40|148.25|145.85|148.32|145.92|148.32|145.92|148.25|145.85|0
1651742390000|2022-05-05 09:19:50|148.25|145.85|148.18|145.78|148.32|145.92|148.18|145.78|0
1651742400000|2022-05-05 09:20:00|148.11|145.71|148.18|145.78|148.25|145.85|148.11|145.71|0
1651742410000|2022-05-05 09:20:10|148.25|145.85|148.18|145.78|148.25|145.85|148.18|145.78|0
1651742420000|2022-05-05 09:20:20|148.11|145.71|148.18|145.78|148.18|145.78|148.11|145.71|0
1651742430000|2022-05-05 09:20:30|148.25|145.85|148.18|145.78|148.32|145.92|148.18|145.78|0
1651742440000|2022-05-05 09:20:40|148.05|145.65|148.11|145.71|148.18|145.78|148.05|145.65|0
1651742450000|2022-05-05 09:20:50|148.18|145.78|148.05|145.65|148.18|145.78|148.05|145.65|0
1651742470000|2022-05-05 09:21:10|148.18|145.78|147.98|145.58|148.18|145.78|147.91|145.51|0
1651742480000|2022-05-05 09:21:20|148.05|145.65|147.78|145.38|148.05|145.65|147.78|145.38|0
1651742490000|2022-05-05 09:21:30|147.91|145.51|147.91|145.51|147.91|145.51|147.91|145.51|0
1651742500000|2022-05-05 09:21:40|147.78|145.38|148.11|145.71|148.18|145.78|147.78|145.38|0
1651742510000|2022-05-05 09:21:50|148.18|145.78|148.05|145.65|148.18|145.78|148.05|145.65|0
1651742520000|2022-05-05 09:22:00|147.91|145.51|147.91|145.51|147.98|145.58|147.91|145.51|0
1651742530000|2022-05-05 09:22:10|147.98|145.58|147.78|145.38|147.98|145.58|147.78|145.38|0
1651742540000|2022-05-05 09:22:20|147.51|145.11|147.51|145.11|147.51|145.11|147.51|145.11|0
1651742550000|2022-05-05 09:22:30|147.57|145.17|147.64|145.24|147.64|145.24|147.57|145.17|0
1651742560000|2022-05-05 09:22:40|147.51|145.11|147.24|144.84|147.51|145.11|147.24|144.84|0
1651742570000|2022-05-05 09:22:50|147.11|144.71|146.97|144.57|147.11|144.71|146.97|144.57|0
1651742580000|2022-05-05 09:23:00|146.9|144.5|146.97|144.57|147.04|144.64|146.9|144.5|0
1651742590000|2022-05-05 09:23:10|146.84|144.44|146.97|144.57|146.97|144.57|146.84|144.44|0
1651742600000|2022-05-05 09:23:20|146.9|144.5|146.97|144.57|146.97|144.57|146.9|144.5|0
1651742610000|2022-05-05 09:23:30|146.77|144.37|146.17|143.77|146.77|144.37|146.17|143.77|0
1651742620000|2022-05-05 09:23:40|146.03|143.63|145.7|143.3|146.03|143.63|145.7|143.3|0
1651742630000|2022-05-05 09:23:50|145.63|143.23|145.37|142.97|145.63|143.23|145.37|142.97|0
1651742640000|2022-05-05 09:24:00|145.5|143.1|145.63|143.23|145.63|143.23|145.37|142.97|0
1651742650000|2022-05-05 09:24:10|145.7|143.3|145.77|143.37|145.77|143.37|145.7|143.3|0
1651742680000|2022-05-05 09:24:40|145.63|143.23|145.77|143.37|145.77|143.37|145.63|143.23|0
1651742700000|2022-05-05 09:25:00|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1651742710000|2022-05-05 09:25:10|145.77|143.37|145.83|143.43|145.83|143.43|145.77|143.37|0
1651742720000|2022-05-05 09:25:20|145.77|143.37|146.43|144.03|146.43|144.03|145.77|143.37|0
1651742730000|2022-05-05 09:25:30|146.5|144.1|146.57|144.17|146.57|144.17|146.5|144.1|0
1651742740000|2022-05-05 09:25:40|146.7|144.3|147.1|144.7|147.1|144.7|146.7|144.3|0
1651742750000|2022-05-05 09:25:50|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651742760000|2022-05-05 09:26:00|146.83|144.43|146.83|144.43|146.83|144.43|146.7|144.3|0
1651742770000|2022-05-05 09:26:10|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651742780000|2022-05-05 09:26:20|147.03|144.63|147.1|144.7|147.1|144.7|147.03|144.63|0
1651742790000|2022-05-05 09:26:30|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651742800000|2022-05-05 09:26:40|146.83|144.43|146.7|144.3|146.83|144.43|146.57|144.17|0
1651742810000|2022-05-05 09:26:50|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1651742820000|2022-05-05 09:27:00|146.97|144.57|147.24|144.84|147.24|144.84|146.97|144.57|0
1651742830000|2022-05-05 09:27:10|147.1|144.7|147.03|144.63|147.1|144.7|146.97|144.57|0
1651742840000|2022-05-05 09:27:20|146.97|144.57|146.9|144.5|146.97|144.57|146.83|144.43|0
1651742850000|2022-05-05 09:27:30|146.83|144.43|146.9|144.5|146.9|144.5|146.83|144.43|0
1651742860000|2022-05-05 09:27:40|146.97|144.57|147.03|144.63|147.03|144.63|146.97|144.57|0
1651742870000|2022-05-05 09:27:50|147.1|144.7|147.37|144.97|147.37|144.97|147.1|144.7|0
1651742880000|2022-05-05 09:28:00|147.23|144.83|147.37|144.97|147.37|144.97|147.23|144.83|0
1651742890000|2022-05-05 09:28:10|147.23|144.83|147.16|144.76|147.23|144.83|147.16|144.76|0
1651742900000|2022-05-05 09:28:20|147.1|144.7|146.97|144.57|147.1|144.7|146.97|144.57|0
1651742910000|2022-05-05 09:28:30|147.1|144.7|147.1|144.7|147.23|144.83|147.1|144.7|0
1651742920000|2022-05-05 09:28:40|146.97|144.57|146.83|144.43|146.97|144.57|146.83|144.43|0
1651742930000|2022-05-05 09:28:50|146.97|144.57|146.96|144.56|146.97|144.57|146.83|144.43|0
1651742940000|2022-05-05 09:29:00|146.9|144.5|146.83|144.43|146.96|144.56|146.83|144.43|0
1651742950000|2022-05-05 09:29:10|146.56|144.16|146.43|144.03|146.56|144.16|146.43|144.03|0
1651742960000|2022-05-05 09:29:20|146.56|144.16|146.43|144.03|146.56|144.16|146.43|144.03|0
1651742970000|2022-05-05 09:29:30|146.03|143.63|145.76|143.36|146.03|143.63|145.76|143.36|0
1651742980000|2022-05-05 09:29:40|145.89|143.49|145.76|143.36|145.89|143.49|145.76|143.36|0
1651742990000|2022-05-05 09:29:50|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1651743000000|2022-05-05 09:30:00|146.16|143.76|146.16|143.76|146.29|143.89|146.16|143.76|0
1651743010000|2022-05-05 09:30:10|146.03|143.63|145.89|143.49|146.03|143.63|145.89|143.49|0
1651743020000|2022-05-05 09:30:20|145.63|143.23|145.42|143.02|145.63|143.23|145.42|143.02|0
1651743030000|2022-05-05 09:30:30|145.36|142.96|145.49|143.09|145.63|143.23|145.36|142.96|0
1651743040000|2022-05-05 09:30:40|145.36|142.96|145.36|142.96|145.49|143.09|145.36|142.96|0
1651743050000|2022-05-05 09:30:50|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1651743060000|2022-05-05 09:31:00|144.96|142.56|145.42|143.02|145.49|143.09|144.96|142.56|0
1651743070000|2022-05-05 09:31:10|145.49|143.09|145.49|143.09|145.49|143.09|145.36|142.96|0
1651743080000|2022-05-05 09:31:20|145.89|143.49|146.03|143.63|146.03|143.63|145.89|143.49|0
1651743090000|2022-05-05 09:31:30|146.16|143.76|146.29|143.89|146.29|143.89|146.16|143.76|0
1651743100000|2022-05-05 09:31:40|146.16|143.76|145.76|143.36|146.16|143.76|145.76|143.36|0
1651743110000|2022-05-05 09:31:50|145.89|143.49|146.03|143.63|146.03|143.63|145.89|143.49|0
1651743120000|2022-05-05 09:32:00|146.09|143.69|146.22|143.82|146.36|143.96|146.03|143.63|0
1651743130000|2022-05-05 09:32:10|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1651743140000|2022-05-05 09:32:20|146.22|143.82|146.43|144.03|146.43|144.03|146.22|143.82|0
1651743150000|2022-05-05 09:32:30|146.29|143.89|146.43|144.03|146.43|144.03|146.29|143.89|0
1651743160000|2022-05-05 09:32:40|146.56|144.16|146.43|144.03|146.56|144.16|146.43|144.03|0
1651743170000|2022-05-05 09:32:50|146.16|143.76|146.09|143.69|146.29|143.89|146.09|143.69|0
1651743180000|2022-05-05 09:33:00|146.16|143.76|145.82|143.42|146.16|143.76|145.82|143.42|0
1651743190000|2022-05-05 09:33:10|145.89|143.49|145.49|143.09|146.02|143.62|145.49|143.09|0
1651743200000|2022-05-05 09:33:20|145.69|143.29|145.49|143.09|145.69|143.29|145.49|143.09|0
1651743210000|2022-05-05 09:33:30|145.62|143.22|145.76|143.36|145.76|143.36|145.62|143.22|0
1651743220000|2022-05-05 09:33:40|145.89|143.49|145.62|143.22|145.89|143.49|145.62|143.22|0
1651743230000|2022-05-05 09:33:50|144.83|142.43|144.49|142.09|144.83|142.43|144.49|142.09|0
1651743240000|2022-05-05 09:34:00|144.56|142.16|144.82|142.42|144.82|142.42|144.56|142.16|0
1651743250000|2022-05-05 09:34:10|144.76|142.36|145.15|142.75|145.15|142.75|144.76|142.36|0
1651743260000|2022-05-05 09:34:20|145.36|142.96|145.49|143.09|145.49|143.09|145.36|142.96|0
1651743270000|2022-05-05 09:34:30|145.36|142.96|145.29|142.89|145.36|142.96|145.22|142.82|0
1651743280000|2022-05-05 09:34:40|145.36|142.96|145.22|142.82|145.36|142.96|145.22|142.82|0
1651743290000|2022-05-05 09:34:50|145.29|142.89|145.29|142.89|145.29|142.89|145.15|142.75|0
1651743300000|2022-05-05 09:35:00|145.22|142.82|145.36|142.96|145.36|142.96|145.22|142.82|0
1651743310000|2022-05-05 09:35:10|145.76|143.36|145.62|143.22|145.89|143.49|145.62|143.22|0
1651743320000|2022-05-05 09:35:20|145.36|142.96|145.49|143.09|145.49|143.09|145.15|142.75|0
1651743330000|2022-05-05 09:35:30|145.55|143.15|145.75|143.35|145.75|143.35|145.55|143.15|0
1651743340000|2022-05-05 09:35:40|145.62|143.22|145.82|143.42|145.82|143.42|145.55|143.15|0
1651743350000|2022-05-05 09:35:50|145.75|143.35|146.09|143.69|146.09|143.69|145.75|143.35|0
1651743360000|2022-05-05 09:36:00|146.15|143.75|145.89|143.49|146.15|143.75|145.89|143.49|0
1651743370000|2022-05-05 09:36:10|145.75|143.35|145.89|143.49|145.89|143.49|145.75|143.35|0
1651743380000|2022-05-05 09:36:20|146.02|143.62|145.89|143.49|146.02|143.62|145.89|143.49|0
1651743390000|2022-05-05 09:36:30|145.82|143.42|146.02|143.62|146.02|143.62|145.82|143.42|0
1651743400000|2022-05-05 09:36:40|146.15|143.75|145.89|143.49|146.15|143.75|145.89|143.49|0
1651743410000|2022-05-05 09:36:50|145.82|143.42|145.75|143.35|145.89|143.49|145.75|143.35|0
1651743420000|2022-05-05 09:37:00|145.62|143.22|145.49|143.09|145.62|143.22|145.49|143.09|0
1651743430000|2022-05-05 09:37:10|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1651743440000|2022-05-05 09:37:20|145.49|143.09|145.42|143.02|145.49|143.09|145.35|142.95|0
1651743450000|2022-05-05 09:37:30|145.35|142.95|144.95|142.55|145.35|142.95|144.95|142.55|0
1651743460000|2022-05-05 09:37:40|144.88|142.48|144.75|142.35|144.88|142.48|144.75|142.35|0
1651743470000|2022-05-05 09:37:50|144.56|142.16|145.09|142.69|145.09|142.69|144.56|142.16|0
1651743480000|2022-05-05 09:38:00|145.22|142.82|144.95|142.55|145.22|142.82|144.95|142.55|0
1651743490000|2022-05-05 09:38:10|144.82|142.42|144.82|142.42|144.82|142.42|144.55|142.15|0
1651743500000|2022-05-05 09:38:20|144.95|142.55|145.09|142.69|145.09|142.69|144.95|142.55|0
1651743510000|2022-05-05 09:38:30|145.02|142.62|145.09|142.69|145.09|142.69|144.82|142.42|0
1651743520000|2022-05-05 09:38:40|145.02|142.62|145.22|142.82|145.22|142.82|145.02|142.62|0
1651743530000|2022-05-05 09:38:50|145.42|143.02|145.42|143.02|145.42|143.02|145.28|142.88|0
1651743540000|2022-05-05 09:39:00|145.48|143.08|144.41|142.01|145.48|143.08|144.41|142.01|0
1651743550000|2022-05-05 09:39:10|144.21|141.81|145.18|142.78|145.18|142.78|144.15|141.75|0
1651743560000|2022-05-05 09:39:20|145.05|142.65|144.78|142.38|145.05|142.65|144.78|142.38|0
1651743570000|2022-05-05 09:39:30|144.65|142.25|144.65|142.25|145.04|142.64|144.65|142.25|0
1651743580000|2022-05-05 09:39:40|144.91|142.51|144.98|142.58|144.98|142.58|144.91|142.51|0
1651743590000|2022-05-05 09:39:50|145.04|142.64|144.95|142.55|145.08|142.68|144.95|142.55|0
1651743600000|2022-05-05 09:40:00|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1651743610000|2022-05-05 09:40:10|145.28|142.88|145.35|142.95|145.35|142.95|145.28|142.88|0
1651743620000|2022-05-05 09:40:20|145.48|143.08|145.08|142.68|145.48|143.08|144.95|142.55|0
1651743630000|2022-05-05 09:40:30|145.14|142.74|144.95|142.55|145.14|142.74|144.95|142.55|0
1651743640000|2022-05-05 09:40:40|145.08|142.68|144.95|142.55|145.08|142.68|144.95|142.55|0
1651743650000|2022-05-05 09:40:50|145.01|142.61|145.61|143.21|145.61|143.21|145.01|142.61|0
1651743660000|2022-05-05 09:41:00|145.74|143.34|145.48|143.08|145.74|143.34|145.48|143.08|0
1651743670000|2022-05-05 09:41:10|145.61|143.21|145.48|143.08|145.61|143.21|145.48|143.08|0
1651743680000|2022-05-05 09:41:20|145.61|143.21|145.88|143.48|145.88|143.48|145.61|143.21|0
1651743690000|2022-05-05 09:41:30|145.81|143.41|145.74|143.34|145.88|143.48|145.74|143.34|0
1651743700000|2022-05-05 09:41:40|145.81|143.41|145.81|143.41|145.81|143.41|145.81|143.41|0
1651743710000|2022-05-05 09:41:50|145.88|143.48|145.88|143.48|145.88|143.48|145.88|143.48|0
1651743720000|2022-05-05 09:42:00|146.01|143.61|146.28|143.88|146.28|143.88|146.01|143.61|0
1651743730000|2022-05-05 09:42:10|146.21|143.81|146.41|144.01|146.41|144.01|146.21|143.81|0
1651743740000|2022-05-05 09:42:20|146.28|143.88|146.28|143.88|146.28|143.88|146.21|143.81|0
1651743750000|2022-05-05 09:42:30|146.14|143.74|146.21|143.81|146.21|143.81|146.01|143.61|0
1651743760000|2022-05-05 09:42:40|146.14|143.74|146.28|143.88|146.28|143.88|146.14|143.74|0
1651743770000|2022-05-05 09:42:50|146.34|143.94|146.41|144.01|146.41|144.01|146.34|143.94|0
1651743790000|2022-05-05 09:43:10|146.34|143.94|146.41|144.01|146.41|144.01|146.34|143.94|0
1651743810000|2022-05-05 09:43:30|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1651743830000|2022-05-05 09:43:50|146.14|143.74|146.2|143.8|146.27|143.87|146.14|143.74|0
1651743840000|2022-05-05 09:44:00|146.81|144.41|146.94|144.54|146.94|144.54|146.81|144.41|0
1651743850000|2022-05-05 09:44:10|147.08|144.68|147.14|144.74|147.14|144.74|147.08|144.68|0
1651743860000|2022-05-05 09:44:20|147.21|144.81|147.21|144.81|147.21|144.81|147.08|144.68|0
1651743870000|2022-05-05 09:44:30|147.08|144.68|147.21|144.81|147.21|144.81|147.08|144.68|0
1651743880000|2022-05-05 09:44:40|147.34|144.94|147.48|145.08|147.48|145.08|147.34|144.94|0
1651743890000|2022-05-05 09:44:50|147.41|145.01|147.48|145.08|147.48|145.08|147.41|145.01|0
1651743900000|2022-05-05 09:45:00|147.34|144.94|146.94|144.54|147.34|144.94|146.94|144.54|0
1651743910000|2022-05-05 09:45:10|147.01|144.61|147.14|144.74|147.14|144.74|147.01|144.61|0
1651743920000|2022-05-05 09:45:20|147.21|144.81|146.54|144.14|147.21|144.81|146.54|144.14|0
1651743930000|2022-05-05 09:45:30|146.41|144.01|146.27|143.87|146.41|144.01|146.27|143.87|0
1651743940000|2022-05-05 09:45:40|146.41|144.01|146.67|144.27|146.67|144.27|146.41|144.01|0
1651743950000|2022-05-05 09:45:50|146.74|144.34|146.67|144.27|146.81|144.41|146.67|144.27|0
1651743960000|2022-05-05 09:46:00|146.54|144.14|146.67|144.27|146.67|144.27|146.54|144.14|0
1651743970000|2022-05-05 09:46:10|146.54|144.14|146.67|144.27|146.67|144.27|146.54|144.14|0
1651743980000|2022-05-05 09:46:20|146.54|144.14|146.4|144|146.54|144.14|146.4|144|0
1651743990000|2022-05-05 09:46:30|146.54|144.14|146.54|144.14|146.54|144.14|146.54|144.14|0
1651744000000|2022-05-05 09:46:40|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1651744010000|2022-05-05 09:46:50|146.54|144.14|146.4|144|146.54|144.14|146.4|144|0
1651744020000|2022-05-05 09:47:00|146.27|143.87|146.4|144|146.4|144|146.27|143.87|0
1651744030000|2022-05-05 09:47:10|146.54|144.14|146.54|144.14|146.54|144.14|146.4|144|0
1651744040000|2022-05-05 09:47:20|146.27|143.87|146.54|144.14|146.54|144.14|146.27|143.87|0
1651744050000|2022-05-05 09:47:30|146.4|144|146.4|144|146.4|144|146.4|144|0
1651744060000|2022-05-05 09:47:40|146.47|144.07|146.4|144|146.47|144.07|146.4|144|0
1651744080000|2022-05-05 09:48:00|146.27|143.87|146.2|143.8|146.27|143.87|146.14|143.74|0
1651744090000|2022-05-05 09:48:10|146.54|144.14|146.4|144|146.54|144.14|146.4|144|0
1651744100000|2022-05-05 09:48:20|146.54|144.14|146.54|144.14|146.54|144.14|146.54|144.14|0
1651744110000|2022-05-05 09:48:30|146.47|144.07|146.54|144.14|146.54|144.14|146.47|144.07|0
1651744120000|2022-05-05 09:48:40|146.47|144.07|146.33|143.93|146.47|144.07|146.33|143.93|0
1651744130000|2022-05-05 09:48:50|146.4|144|146.4|144|146.4|144|146.4|144|0
1651744140000|2022-05-05 09:49:00|146.27|143.87|146.13|143.73|146.4|144|146.13|143.73|0
1651744150000|2022-05-05 09:49:10|146.07|143.67|146.2|143.8|146.27|143.87|146.07|143.67|0
1651744160000|2022-05-05 09:49:20|146.27|143.87|146.2|143.8|146.27|143.87|146.13|143.73|0
1651744170000|2022-05-05 09:49:30|146.27|143.87|146.54|144.14|146.54|144.14|146.27|143.87|0
1651744180000|2022-05-05 09:49:40|146.47|144.07|146.4|144|146.47|144.07|146.4|144|0
1651744190000|2022-05-05 09:49:50|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1651744200000|2022-05-05 09:50:00|146.47|144.07|146.33|143.93|146.47|144.07|146.33|143.93|0
1651744210000|2022-05-05 09:50:10|146.4|144|146.53|144.13|146.53|144.13|146.4|144|0
1651744220000|2022-05-05 09:50:20|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1651744230000|2022-05-05 09:50:30|146.73|144.33|146.94|144.54|146.94|144.54|146.73|144.33|0
1651744240000|2022-05-05 09:50:40|147|144.6|147|144.6|147|144.6|147|144.6|0
1651744250000|2022-05-05 09:50:50|147.07|144.67|146.94|144.54|147.2|144.8|146.94|144.54|0
1651744260000|2022-05-05 09:51:00|146.93|144.53|147|144.6|147|144.6|146.93|144.53|0
1651744270000|2022-05-05 09:51:10|147.07|144.67|146.8|144.4|147.07|144.67|146.8|144.4|0
1651744280000|2022-05-05 09:51:20|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1651744290000|2022-05-05 09:51:30|147.07|144.67|146.93|144.53|147.07|144.67|146.93|144.53|0
1651744300000|2022-05-05 09:51:40|147.07|144.67|147.34|144.94|147.34|144.94|147.07|144.67|0
1651744310000|2022-05-05 09:51:50|147.47|145.07|147.6|145.2|147.6|145.2|147.47|145.07|0
1651744320000|2022-05-05 09:52:00|147.47|145.07|147.4|145|147.47|145.07|147.34|144.94|0
1651744330000|2022-05-05 09:52:10|147.34|144.94|147.34|144.94|147.34|144.94|147.27|144.87|0
1651744340000|2022-05-05 09:52:20|147.4|145|147.34|144.94|147.4|145|147.34|144.94|0
1651744350000|2022-05-05 09:52:30|147.4|145|147.74|145.34|147.74|145.34|147.4|145|0
1651744360000|2022-05-05 09:52:40|147.8|145.4|147.67|145.27|147.8|145.4|147.67|145.27|0
1651744370000|2022-05-05 09:52:50|147.74|145.34|147.74|145.34|147.87|145.47|147.74|145.34|0
1651744380000|2022-05-05 09:53:00|147.6|145.2|147.74|145.34|147.74|145.34|147.6|145.2|0
1651744390000|2022-05-05 09:53:10|147.6|145.2|147.74|145.34|147.74|145.34|147.6|145.2|0
1651744400000|2022-05-05 09:53:20|147.47|145.07|147.47|145.07|147.47|145.07|147.47|145.07|0
1651744410000|2022-05-05 09:53:30|147.33|144.93|147.47|145.07|147.47|145.07|147.33|144.93|0
1651744420000|2022-05-05 09:53:40|147.4|145|147.53|145.13|147.53|145.13|147.4|145|0
1651744430000|2022-05-05 09:53:50|147.74|145.34|147.94|145.54|147.94|145.54|147.74|145.34|0
1651744440000|2022-05-05 09:54:00|147.87|145.47|147.74|145.34|147.87|145.47|147.74|145.34|0
1651744450000|2022-05-05 09:54:10|147.8|145.4|147.87|145.47|148.01|145.61|147.8|145.4|0
1651744460000|2022-05-05 09:54:20|148|145.6|147.6|145.2|148|145.6|147.6|145.2|0
1651744470000|2022-05-05 09:54:30|147.53|145.13|147.67|145.27|147.67|145.27|147.53|145.13|0
1651744480000|2022-05-05 09:54:40|147.6|145.2|147.2|144.8|147.6|145.2|147.2|144.8|0
1651744490000|2022-05-05 09:54:50|147.26|144.86|147.26|144.86|147.26|144.86|147.2|144.8|0
1651744500000|2022-05-05 09:55:00|147.2|144.8|147.33|144.93|147.33|144.93|147.2|144.8|0
1651744510000|2022-05-05 09:55:10|147.4|145|147.47|145.07|147.47|145.07|147.33|144.93|0
1651744520000|2022-05-05 09:55:20|147.4|145|147.53|145.13|147.53|145.13|147.4|145|0
1651744530000|2022-05-05 09:55:30|147.73|145.33|147.6|145.2|147.73|145.33|147.6|145.2|0
1651744540000|2022-05-05 09:55:40|147.66|145.26|147.87|145.47|147.87|145.47|147.66|145.26|0
1651744550000|2022-05-05 09:55:50|148|145.6|147.87|145.47|148|145.6|147.87|145.47|0
1651744560000|2022-05-05 09:56:00|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1651744570000|2022-05-05 09:56:10|147.8|145.4|148|145.6|148|145.6|147.8|145.4|0
1651744580000|2022-05-05 09:56:20|148.07|145.67|148.14|145.74|148.14|145.74|148|145.6|0
1651744590000|2022-05-05 09:56:30|148|145.6|148.07|145.67|148.07|145.67|148|145.6|0
1651744600000|2022-05-05 09:56:40|148.14|145.74|148.27|145.87|148.27|145.87|148.14|145.74|0
1651744610000|2022-05-05 09:56:50|148.41|146.01|148.27|145.87|148.41|146.01|148.27|145.87|0
1651744620000|2022-05-05 09:57:00|148.41|146.01|148.41|146.01|148.41|146.01|148.41|146.01|0
1651744630000|2022-05-05 09:57:10|148.27|145.87|148.27|145.87|148.27|145.87|148.27|145.87|0
1651744640000|2022-05-05 09:57:20|148.14|145.74|148.07|145.67|148.14|145.74|148|145.6|0
1651744650000|2022-05-05 09:57:30|148.14|145.74|148.14|145.74|148.14|145.74|148.14|145.74|0
1651744660000|2022-05-05 09:57:40|148.27|145.87|148.14|145.74|148.27|145.87|148.14|145.74|0
1651744670000|2022-05-05 09:57:50|148|145.6|148.2|145.8|148.2|145.8|148|145.6|0
1651744680000|2022-05-05 09:58:00|148.14|145.74|148.81|146.41|148.81|146.41|148.14|145.74|0
1651744690000|2022-05-05 09:58:10|148.67|146.27|148.67|146.27|148.67|146.27|148.6|146.2|0
1651744700000|2022-05-05 09:58:20|148.81|146.41|148.94|146.54|148.94|146.54|148.81|146.41|0
1651744710000|2022-05-05 09:58:30|148.81|146.41|148.4|146|148.81|146.41|148.4|146|0
1651744720000|2022-05-05 09:58:40|148.54|146.14|148.54|146.14|148.54|146.14|148.54|146.14|0
1651744730000|2022-05-05 09:58:50|148.67|146.27|148.67|146.27|148.67|146.27|148.54|146.14|0
1651744740000|2022-05-05 09:59:00|148.4|146|148.54|146.14|148.54|146.14|148.4|146|0
1651744750000|2022-05-05 09:59:10|148.4|146|148.13|145.73|148.4|146|148.13|145.73|0
1651744760000|2022-05-05 09:59:20|148|145.6|147.86|145.46|148.06|145.66|147.86|145.46|0
1651744770000|2022-05-05 09:59:30|148|145.6|148|145.6|148.13|145.73|148|145.6|0
1651744790000|2022-05-05 09:59:50|147.86|145.46|147.6|145.2|147.86|145.46|147.6|145.2|0
1651744800000|2022-05-05 10:00:00|147.73|145.33|147.86|145.46|148.13|145.73|147.73|145.33|0
1651744810000|2022-05-05 10:00:10|148|145.6|147.19|144.79|148|145.6|147.19|144.79|0
1651744820000|2022-05-05 10:00:20|147.33|144.93|147.86|145.46|147.86|145.46|147.33|144.93|0
1651744830000|2022-05-05 10:00:30|148|145.6|148.27|145.87|148.27|145.87|148|145.6|0
1651744840000|2022-05-05 10:00:40|148.4|146|148.4|146|148.54|146.14|148.4|146|0
1651744850000|2022-05-05 10:00:50|148.47|146.07|148.4|146|148.47|146.07|148.4|146|0
1651744860000|2022-05-05 10:01:00|148.27|145.87|148|145.6|148.27|145.87|148|145.6|0
1651744870000|2022-05-05 10:01:10|148.13|145.73|147.73|145.33|148.13|145.73|147.73|145.33|0
1651744880000|2022-05-05 10:01:20|147.86|145.46|147.73|145.33|147.86|145.46|147.73|145.33|0
1651744890000|2022-05-05 10:01:30|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1651744900000|2022-05-05 10:01:40|147.93|145.53|148.4|146|148.4|146|147.93|145.53|0
1651744910000|2022-05-05 10:01:50|148.33|145.93|148.27|145.87|148.4|146|148.27|145.87|0
1651744920000|2022-05-05 10:02:00|148.4|146|148.27|145.87|148.4|146|148.13|145.73|0
1651744930000|2022-05-05 10:02:10|148.4|146|148.4|146|148.46|146.06|148.4|146|0
1651744940000|2022-05-05 10:02:20|148.53|146.13|148.53|146.13|148.53|146.13|148.53|146.13|0
1651744950000|2022-05-05 10:02:30|148.67|146.27|148.94|146.54|148.94|146.54|148.67|146.27|0
1651744960000|2022-05-05 10:02:40|149.07|146.67|148.8|146.4|149.07|146.67|148.8|146.4|0
1651744970000|2022-05-05 10:02:50|148.73|146.33|148.94|146.54|148.94|146.54|148.73|146.33|0
1651744980000|2022-05-05 10:03:00|148.8|146.4|148.94|146.54|149.07|146.67|148.8|146.4|0
1651744990000|2022-05-05 10:03:10|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1651745000000|2022-05-05 10:03:20|149|146.6|148.94|146.54|149|146.6|148.67|146.27|0
1651745010000|2022-05-05 10:03:30|149.07|146.67|149.07|146.67|149.07|146.67|149|146.6|0
1651745020000|2022-05-05 10:03:40|148.94|146.54|148.94|146.54|148.94|146.54|148.94|146.54|0
1651745030000|2022-05-05 10:03:50|149.07|146.67|149.14|146.74|149.14|146.74|149.07|146.67|0
1651745040000|2022-05-05 10:04:00|149.07|146.67|148.94|146.54|149.07|146.67|148.8|146.4|0
1651745050000|2022-05-05 10:04:10|149.21|146.81|149.21|146.81|149.21|146.81|149.21|146.81|0
1651745060000|2022-05-05 10:04:20|149.07|146.67|149.34|146.94|149.34|146.94|149.07|146.67|0
1651745070000|2022-05-05 10:04:30|149.48|147.08|149.48|147.08|149.48|147.08|149.48|147.08|0
1651745080000|2022-05-05 10:04:40|149.41|147.01|149.41|147.01|149.41|147.01|149.41|147.01|0
1651745090000|2022-05-05 10:04:50|149.34|146.94|149.61|147.21|149.61|147.21|149.34|146.94|0
1651745100000|2022-05-05 10:05:00|149.75|147.35|149.21|146.81|149.75|147.35|149.21|146.81|0
1651745110000|2022-05-05 10:05:10|149.14|146.74|149.21|146.81|149.34|146.94|149.14|146.74|0
1651745120000|2022-05-05 10:05:20|149.34|146.94|148.94|146.54|149.34|146.94|148.94|146.54|0
1651745130000|2022-05-05 10:05:30|149|146.6|148.94|146.54|149|146.6|148.94|146.54|0
1651745140000|2022-05-05 10:05:40|148.8|146.4|148.8|146.4|148.8|146.4|148.8|146.4|0
1651745150000|2022-05-05 10:05:50|148.67|146.27|148.53|146.13|148.67|146.27|148.53|146.13|0
1651745160000|2022-05-05 10:06:00|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1651745180000|2022-05-05 10:06:20|148.4|146|148.26|145.86|148.4|146|148.26|145.86|0
1651745190000|2022-05-05 10:06:30|148.4|146|148.4|146|148.4|146|148.4|146|0
1651745200000|2022-05-05 10:06:40|148.59|146.19|148.53|146.13|148.66|146.26|148.53|146.13|0
1651745220000|2022-05-05 10:07:00|148.39|145.99|148.39|145.99|148.39|145.99|148.39|145.99|0
1651745230000|2022-05-05 10:07:10|148.53|146.13|148.93|146.53|148.93|146.53|148.53|146.13|0
1651745240000|2022-05-05 10:07:20|149.07|146.67|149.2|146.8|149.2|146.8|149.07|146.67|0
1651745250000|2022-05-05 10:07:30|149.47|147.07|149.47|147.07|149.61|147.21|149.34|146.94|0
1651745260000|2022-05-05 10:07:40|149.2|146.8|149.2|146.8|149.34|146.94|149.2|146.8|0
1651745270000|2022-05-05 10:07:50|149.4|147|149.47|147.07|149.47|147.07|149.34|146.94|0
1651745280000|2022-05-05 10:08:00|149.61|147.21|149.74|147.34|149.74|147.34|149.61|147.21|0
1651745290000|2022-05-05 10:08:10|149.88|147.48|149.61|147.21|149.88|147.48|149.61|147.21|0
1651745310000|2022-05-05 10:08:30|149.81|147.41|149.88|147.48|150.01|147.61|149.81|147.41|0
1651745320000|2022-05-05 10:08:40|149.94|147.54|150.15|147.75|150.15|147.75|149.94|147.54|0
1651745330000|2022-05-05 10:08:50|150.01|147.61|150.01|147.61|150.15|147.75|150.01|147.61|0
1651745340000|2022-05-05 10:09:00|149.88|147.48|149.88|147.48|149.94|147.54|149.88|147.48|0
1651745350000|2022-05-05 10:09:10|150.75|148.35|150.17|147.77|150.82|148.42|150.17|147.77|0
1651745360000|2022-05-05 10:09:20|149.97|147.57|149.65|147.25|150.04|147.64|149.59|147.19|0
1651745370000|2022-05-05 10:09:30|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1651745380000|2022-05-05 10:09:40|149.79|147.39|149.72|147.32|149.86|147.46|149.72|147.32|0
1651745390000|2022-05-05 10:09:50|149.79|147.39|149.65|147.25|149.79|147.39|149.65|147.25|0
1651745400000|2022-05-05 10:10:00|149.72|147.32|149.59|147.19|149.72|147.32|149.59|147.19|0
1651745410000|2022-05-05 10:10:10|149.72|147.32|149.65|147.25|149.72|147.32|149.65|147.25|0
1651745420000|2022-05-05 10:10:20|149.72|147.32|149.52|147.12|149.72|147.32|149.52|147.12|0
1651745430000|2022-05-05 10:10:30|149.79|147.39|149.72|147.32|149.86|147.46|149.72|147.32|0
1651745440000|2022-05-05 10:10:40|149.86|147.46|149.86|147.46|149.86|147.46|149.86|147.46|0
1651745450000|2022-05-05 10:10:50|149.99|147.59|149.86|147.46|149.99|147.59|149.86|147.46|0
1651745460000|2022-05-05 10:11:00|149.72|147.32|149.72|147.32|149.72|147.32|149.72|147.32|0
1651745480000|2022-05-05 10:11:20|149.86|147.46|149.99|147.59|149.99|147.59|149.79|147.39|0
1651745490000|2022-05-05 10:11:30|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1651745500000|2022-05-05 10:11:40|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1651745520000|2022-05-05 10:12:00|150.19|147.79|150.4|148|150.4|148|150.13|147.73|0
1651745530000|2022-05-05 10:12:10|150.33|147.93|150.4|148|150.4|148|150.26|147.86|0
1651745540000|2022-05-05 10:12:20|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1651745550000|2022-05-05 10:12:30|150.4|148|150.54|148.14|150.6|148.2|150.4|148|0
1651745560000|2022-05-05 10:12:40|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1651745570000|2022-05-05 10:12:50|150.74|148.34|150.67|148.27|150.74|148.34|150.67|148.27|0
1651745580000|2022-05-05 10:13:00|150.6|148.2|150.26|147.86|150.6|148.2|150.26|147.86|0
1651745590000|2022-05-05 10:13:10|150.4|148|150.4|148|150.4|148|150.33|147.93|0
1651745600000|2022-05-05 10:13:20|150.33|147.93|150.54|148.14|150.54|148.14|150.33|147.93|0
1651745610000|2022-05-05 10:13:30|150.53|148.13|150.53|148.13|150.53|148.13|150.4|148|0
1651745620000|2022-05-05 10:13:40|150.6|148.2|150.53|148.13|150.6|148.2|150.53|148.13|0
1651745630000|2022-05-05 10:13:50|150.6|148.2|150.53|148.13|150.6|148.2|150.53|148.13|0
1651745640000|2022-05-05 10:14:00|150.67|148.27|150.67|148.27|150.74|148.34|150.67|148.27|0
1651745650000|2022-05-05 10:14:10|150.74|148.34|150.74|148.34|150.74|148.34|150.74|148.34|0
1651745660000|2022-05-05 10:14:20|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1651745670000|2022-05-05 10:14:30|150.53|148.13|150.53|148.13|150.53|148.13|150.53|148.13|0
1651745680000|2022-05-05 10:14:40|150.4|148|150.4|148|150.4|148|150.4|148|0
1651745690000|2022-05-05 10:14:50|150.53|148.13|150.4|148|150.53|148.13|150.4|148|0
1651745700000|2022-05-05 10:15:00|150.26|147.86|150.26|147.86|150.26|147.86|150.26|147.86|0
1651745710000|2022-05-05 10:15:10|150.13|147.73|150.13|147.73|150.13|147.73|150.13|147.73|0
1651745720000|2022-05-05 10:15:20|149.99|147.59|150.13|147.73|150.13|147.73|149.99|147.59|0
1651745730000|2022-05-05 10:15:30|150.19|147.79|150.12|147.72|150.19|147.79|149.99|147.59|0
1651745740000|2022-05-05 10:15:40|150.26|147.86|150.4|148|150.4|148|150.26|147.86|0
1651745750000|2022-05-05 10:15:50|150.26|147.86|150.12|147.72|150.26|147.86|150.12|147.72|0
1651745760000|2022-05-05 10:16:00|149.99|147.59|149.99|147.59|149.99|147.59|149.99|147.59|0
1651745770000|2022-05-05 10:16:10|150.12|147.72|149.72|147.32|150.12|147.72|149.72|147.32|0
1651745780000|2022-05-05 10:16:20|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1651745790000|2022-05-05 10:16:30|149.51|147.11|149.51|147.11|149.51|147.11|149.51|147.11|0
1651745800000|2022-05-05 10:16:40|149.45|147.05|149.31|146.91|149.45|147.05|149.31|146.91|0
1651745810000|2022-05-05 10:16:50|149.58|147.18|149.65|147.25|149.65|147.25|149.58|147.18|0
1651745820000|2022-05-05 10:17:00|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1651745830000|2022-05-05 10:17:10|149.45|147.05|149.45|147.05|149.45|147.05|149.45|147.05|0
1651745840000|2022-05-05 10:17:20|149.51|147.11|149.51|147.11|149.51|147.11|149.44|147.04|0
1651745850000|2022-05-05 10:17:30|149.58|147.18|149.31|146.91|149.58|147.18|149.31|146.91|0
1651745860000|2022-05-05 10:17:40|149.37|146.97|149.44|147.04|149.51|147.11|149.37|146.97|0
1651745880000|2022-05-05 10:18:00|149.58|147.18|149.64|147.24|149.64|147.24|149.58|147.18|0
1651745890000|2022-05-05 10:18:10|149.58|147.18|149.31|146.91|149.58|147.18|149.31|146.91|0
1651745900000|2022-05-05 10:18:20|149.24|146.84|149.17|146.77|149.24|146.84|149.17|146.77|0
1651745910000|2022-05-05 10:18:30|149.04|146.64|149.04|146.64|149.04|146.64|149.04|146.64|0
1651745930000|2022-05-05 10:18:50|148.77|146.37|148.63|146.23|148.77|146.37|148.63|146.23|0
1651745940000|2022-05-05 10:19:00|148.5|146.1|148.77|146.37|148.77|146.37|148.5|146.1|0
1651745950000|2022-05-05 10:19:10|148.7|146.3|148.63|146.23|148.7|146.3|148.63|146.23|0
1651745960000|2022-05-05 10:19:20|148.7|146.3|148.77|146.37|148.77|146.37|148.63|146.23|0
1651745970000|2022-05-05 10:19:30|148.9|146.5|148.9|146.5|148.9|146.5|148.9|146.5|0
1651745990000|2022-05-05 10:19:50|148.77|146.37|148.56|146.16|148.77|146.37|148.56|146.16|0
1651746000000|2022-05-05 10:20:00|148.5|146.1|148.09|145.69|148.5|146.1|147.96|145.56|0
1651746010000|2022-05-05 10:20:10|147.96|145.56|147.62|145.22|147.96|145.56|147.62|145.22|0
1651746020000|2022-05-05 10:20:20|147.42|145.02|147.42|145.02|147.42|145.02|147.28|144.88|0
1651746030000|2022-05-05 10:20:30|147.55|145.15|147.69|145.29|147.69|145.29|147.55|145.15|0
1651746040000|2022-05-05 10:20:40|147.82|145.42|148.29|145.89|148.29|145.89|147.82|145.42|0
1651746050000|2022-05-05 10:20:50|148.36|145.96|148.29|145.89|148.36|145.96|148.29|145.89|0
1651746060000|2022-05-05 10:21:00|148.42|146.02|148.49|146.09|148.69|146.29|148.42|146.02|0
1651746070000|2022-05-05 10:21:10|148.63|146.23|148.76|146.36|148.9|146.5|148.63|146.23|0
1651746080000|2022-05-05 10:21:20|148.83|146.43|148.76|146.36|148.9|146.5|148.76|146.36|0
1651746090000|2022-05-05 10:21:30|148.9|146.5|148.9|146.5|148.9|146.5|148.9|146.5|0
1651746100000|2022-05-05 10:21:40|148.83|146.43|148.63|146.23|148.83|146.43|148.63|146.23|0
1651746110000|2022-05-05 10:21:50|148.69|146.29|148.83|146.43|148.83|146.43|148.69|146.29|0
1651746120000|2022-05-05 10:22:00|148.9|146.5|148.76|146.36|148.9|146.5|148.76|146.36|0
1651746130000|2022-05-05 10:22:10|148.9|146.5|148.76|146.36|148.9|146.5|148.76|146.36|0
1651746140000|2022-05-05 10:22:20|149.03|146.63|149.1|146.7|149.1|146.7|149.03|146.63|0
1651746150000|2022-05-05 10:22:30|149.17|146.77|149.3|146.9|149.3|146.9|149.17|146.77|0
1651746160000|2022-05-05 10:22:40|149.44|147.04|149.44|147.04|149.44|147.04|149.3|146.9|0
1651746170000|2022-05-05 10:22:50|149.57|147.17|149.57|147.17|149.57|147.17|149.44|147.04|0
1651746190000|2022-05-05 10:23:10|149.5|147.1|149.44|147.04|149.5|147.1|149.44|147.04|0
1651746200000|2022-05-05 10:23:20|149.17|146.77|148.9|146.5|149.17|146.77|148.9|146.5|0
1651746210000|2022-05-05 10:23:30|149.03|146.63|149.03|146.63|149.17|146.77|149.03|146.63|0
1651746220000|2022-05-05 10:23:40|148.96|146.56|148.96|146.56|149.03|146.63|148.83|146.43|0
1651746230000|2022-05-05 10:23:50|149.17|146.77|149.3|146.9|149.3|146.9|149.1|146.7|0
1651746240000|2022-05-05 10:24:00|149.44|147.04|149.57|147.17|149.57|147.17|149.44|147.04|0
1651746250000|2022-05-05 10:24:10|149.64|147.24|150.12|147.72|150.12|147.72|149.64|147.24|0
1651746260000|2022-05-05 10:24:20|150.25|147.85|150.12|147.72|150.25|147.85|150.12|147.72|0
1651746270000|2022-05-05 10:24:30|150.04|147.64|150.45|148.05|150.45|148.05|150.04|147.64|0
1651746280000|2022-05-05 10:24:40|150.25|147.85|149.91|147.51|150.25|147.85|149.91|147.51|0
1651746290000|2022-05-05 10:24:50|149.84|147.44|149.44|147.04|149.84|147.44|149.44|147.04|0
1651746300000|2022-05-05 10:25:00|149.57|147.17|149.57|147.17|149.57|147.17|149.44|147.04|0
1651746310000|2022-05-05 10:25:10|149.44|147.04|149.5|147.1|149.5|147.1|149.44|147.04|0
1651746320000|2022-05-05 10:25:20|149.44|147.04|149.23|146.83|149.44|147.04|149.23|146.83|0
1651746330000|2022-05-05 10:25:30|149.17|146.77|149.17|146.77|149.17|146.77|149.03|146.63|0
1651746340000|2022-05-05 10:25:40|149.3|146.9|149.23|146.83|149.57|147.17|149.23|146.83|0
1651746350000|2022-05-05 10:25:50|149.3|146.9|149.23|146.83|149.3|146.9|149.16|146.76|0
1651746360000|2022-05-05 10:26:00|149.3|146.9|149.44|147.04|149.44|147.04|149.3|146.9|0
1651746370000|2022-05-05 10:26:10|149.36|146.96|149.23|146.83|149.36|146.96|149.23|146.83|0
1651746380000|2022-05-05 10:26:20|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1651746390000|2022-05-05 10:26:30|148.89|146.49|148.96|146.56|148.96|146.56|148.89|146.49|0
1651746400000|2022-05-05 10:26:40|149.03|146.63|149.3|146.9|149.3|146.9|149.03|146.63|0
1651746410000|2022-05-05 10:26:50|149.23|146.83|149.3|146.9|149.3|146.9|149.23|146.83|0
1651746420000|2022-05-05 10:27:00|149.43|147.03|149.43|147.03|149.43|147.03|149.43|147.03|0
1651746430000|2022-05-05 10:27:10|149.3|146.9|149.36|146.96|149.36|146.96|149.3|146.9|0
1651746440000|2022-05-05 10:27:20|149.43|147.03|149.43|147.03|149.43|147.03|149.43|147.03|0
1651746450000|2022-05-05 10:27:30|149.7|147.3|149.84|147.44|149.84|147.44|149.7|147.3|0
1651746460000|2022-05-05 10:27:40|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1651746470000|2022-05-05 10:27:50|150.11|147.71|149.98|147.58|150.11|147.71|149.98|147.58|0
1651746480000|2022-05-05 10:28:00|149.84|147.44|149.98|147.58|149.98|147.58|149.84|147.44|0
1651746490000|2022-05-05 10:28:10|149.84|147.44|149.98|147.58|149.98|147.58|149.84|147.44|0
1651746500000|2022-05-05 10:28:20|150.11|147.71|150.04|147.64|150.11|147.71|149.98|147.58|0
1651746510000|2022-05-05 10:28:30|149.98|147.58|150.18|147.78|150.18|147.78|149.98|147.58|0
1651746520000|2022-05-05 10:28:40|150.25|147.85|150.11|147.71|150.25|147.85|150.11|147.71|0
1651746530000|2022-05-05 10:28:50|149.97|147.57|149.63|147.23|149.97|147.57|149.63|147.23|0
1651746540000|2022-05-05 10:29:00|149.7|147.3|149.77|147.37|149.84|147.44|149.7|147.3|0
1651746550000|2022-05-05 10:29:10|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1651746560000|2022-05-05 10:29:20|149.9|147.5|150.11|147.71|150.11|147.71|149.9|147.5|0
1651746570000|2022-05-05 10:29:30|150.04|147.64|150.25|147.85|150.25|147.85|150.04|147.64|0
1651746580000|2022-05-05 10:29:40|150.38|147.98|150.52|148.12|150.52|148.12|150.38|147.98|0
1651746590000|2022-05-05 10:29:50|150.38|147.98|150.11|147.71|150.38|147.98|150.11|147.71|0
1651746600000|2022-05-05 10:30:00|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1651746610000|2022-05-05 10:30:10|149.84|147.44|149.7|147.3|149.84|147.44|149.57|147.17|0
1651746620000|2022-05-05 10:30:20|149.84|147.44|149.97|147.57|149.97|147.57|149.77|147.37|0
1651746630000|2022-05-05 10:30:30|150.04|147.64|149.9|147.5|150.24|147.84|149.9|147.5|0
1651746640000|2022-05-05 10:30:40|149.97|147.57|150.04|147.64|150.04|147.64|149.9|147.5|0
1651746650000|2022-05-05 10:30:50|149.97|147.57|150.24|147.84|150.24|147.84|149.97|147.57|0
1651746660000|2022-05-05 10:31:00|150.17|147.77|149.97|147.57|150.17|147.77|149.97|147.57|0
1651746680000|2022-05-05 10:31:20|149.84|147.44|149.56|147.16|149.84|147.44|149.43|147.03|0
1651746690000|2022-05-05 10:31:30|149.43|147.03|149.29|146.89|149.43|147.03|149.29|146.89|0
1651746700000|2022-05-05 10:31:40|149.16|146.76|149.02|146.62|149.16|146.76|149.02|146.62|0
1651746710000|2022-05-05 10:31:50|148.75|146.35|148.68|146.28|148.82|146.42|148.68|146.28|0
1651746720000|2022-05-05 10:32:00|148.82|146.42|148.75|146.35|148.82|146.42|148.75|146.35|0
1651746730000|2022-05-05 10:32:10|148.62|146.22|148.48|146.08|148.62|146.22|148.48|146.08|0
1651746740000|2022-05-05 10:32:20|148.55|146.15|148.55|146.15|148.55|146.15|148.55|146.15|0
1651746750000|2022-05-05 10:32:30|148.62|146.22|148.21|145.81|148.62|146.22|148.21|145.81|0
1651746760000|2022-05-05 10:32:40|148.35|145.95|148.48|146.08|148.48|146.08|148.35|145.95|0
1651746770000|2022-05-05 10:32:50|148.55|146.15|148.62|146.22|148.62|146.22|148.48|146.08|0
1651746780000|2022-05-05 10:33:00|148.48|146.08|148.35|145.95|148.48|146.08|148.35|145.95|0
1651746790000|2022-05-05 10:33:10|148.21|145.81|147.94|145.54|148.21|145.81|147.94|145.54|0
1651746800000|2022-05-05 10:33:20|148.08|145.68|148.08|145.68|148.08|145.68|148.01|145.61|0
1651746810000|2022-05-05 10:33:30|148.21|145.81|148.21|145.81|148.21|145.81|148.21|145.81|0
1651746820000|2022-05-05 10:33:40|148.35|145.95|148.35|145.95|148.35|145.95|148.35|145.95|0
1651746830000|2022-05-05 10:33:50|148.41|146.01|148.35|145.95|148.41|146.01|148.35|145.95|0
1651746840000|2022-05-05 10:34:00|148.48|146.08|148.75|146.35|148.75|146.35|148.48|146.08|0
1651746850000|2022-05-05 10:34:10|148.62|146.22|148.48|146.08|148.62|146.22|148.48|146.08|0
1651746860000|2022-05-05 10:34:20|148.54|146.14|148.61|146.21|148.61|146.21|148.54|146.14|0
1651746870000|2022-05-05 10:34:30|148.54|146.14|148.68|146.28|148.68|146.28|148.48|146.08|0
1651746880000|2022-05-05 10:34:40|148.75|146.35|148.54|146.14|148.75|146.35|148.54|146.14|0
1651746890000|2022-05-05 10:34:50|148.48|146.08|148.61|146.21|148.61|146.21|148.48|146.08|0
1651746910000|2022-05-05 10:35:10|148.48|146.08|148.48|146.08|148.48|146.08|148.48|146.08|0
1651746920000|2022-05-05 10:35:20|148.54|146.14|148.34|145.94|148.54|146.14|148.34|145.94|0
1651746930000|2022-05-05 10:35:30|148.27|145.87|148.27|145.87|148.27|145.87|148.27|145.87|0
1651746940000|2022-05-05 10:35:40|148.21|145.81|148.34|145.94|148.34|145.94|148.21|145.81|0
1651746950000|2022-05-05 10:35:50|148.21|145.81|148.34|145.94|148.34|145.94|148.21|145.81|0
1651746960000|2022-05-05 10:36:00|148.48|146.08|148.48|146.08|148.48|146.08|148.48|146.08|0
1651746970000|2022-05-05 10:36:10|148.34|145.94|148.34|145.94|148.34|145.94|148.34|145.94|0
1651746980000|2022-05-05 10:36:20|148.48|146.08|148.61|146.21|148.61|146.21|148.48|146.08|0
1651746990000|2022-05-05 10:36:30|148.75|146.35|148.75|146.35|148.75|146.35|148.75|146.35|0
1651747010000|2022-05-05 10:36:50|148.81|146.41|148.88|146.48|148.88|146.48|148.81|146.41|0
1651747020000|2022-05-05 10:37:00|148.81|146.41|148.75|146.35|148.81|146.41|148.68|146.28|0
1651747030000|2022-05-05 10:37:10|148.88|146.48|148.75|146.35|148.88|146.48|148.75|146.35|0
1651747040000|2022-05-05 10:37:20|148.68|146.28|148.75|146.35|148.75|146.35|148.68|146.28|0
1651747060000|2022-05-05 10:37:40|148.88|146.48|148.88|146.48|148.88|146.48|148.75|146.35|0
1651747080000|2022-05-05 10:38:00|148.75|146.35|148.75|146.35|148.75|146.35|148.75|146.35|0
1651747090000|2022-05-05 10:38:10|148.68|146.28|148.48|146.08|148.68|146.28|148.48|146.08|0
1651747100000|2022-05-05 10:38:20|148.34|145.94|148.61|146.21|148.61|146.21|148.34|145.94|0
1651747110000|2022-05-05 10:38:30|148.75|146.35|148.88|146.48|148.88|146.48|148.75|146.35|0
1651747120000|2022-05-05 10:38:40|148.75|146.35|148.88|146.48|148.88|146.48|148.75|146.35|0
1651747130000|2022-05-05 10:38:50|149.02|146.62|148.95|146.55|149.02|146.62|148.95|146.55|0
1651747140000|2022-05-05 10:39:00|148.67|146.27|148.67|146.27|148.74|146.34|148.61|146.21|0
1651747150000|2022-05-05 10:39:10|148.61|146.21|148.54|146.14|148.61|146.21|148.54|146.14|0
1651747160000|2022-05-05 10:39:20|148.61|146.21|148.47|146.07|148.61|146.21|148.47|146.07|0
1651747170000|2022-05-05 10:39:30|148.54|146.14|148.54|146.14|148.61|146.21|148.47|146.07|0
1651747180000|2022-05-05 10:39:40|148.61|146.21|148.61|146.21|148.61|146.21|148.61|146.21|0
1651747190000|2022-05-05 10:39:50|148.88|146.48|149.15|146.75|149.21|146.81|148.88|146.48|0
1651747200000|2022-05-05 10:40:00|149.28|146.88|149.28|146.88|149.28|146.88|149.28|146.88|0
1651747210000|2022-05-05 10:40:10|149.21|146.81|149.28|146.88|149.28|146.88|149.21|146.81|0
1651747220000|2022-05-05 10:40:20|149.35|146.95|149.08|146.68|149.35|146.95|149.08|146.68|0
1651747230000|2022-05-05 10:40:30|149.15|146.75|149.42|147.02|149.42|147.02|149.15|146.75|0
1651747240000|2022-05-05 10:40:40|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1651747250000|2022-05-05 10:40:50|149.01|146.61|149.01|146.61|149.01|146.61|149.01|146.61|0
1651747260000|2022-05-05 10:41:00|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1651747270000|2022-05-05 10:41:10|149.08|146.68|149.08|146.68|149.08|146.68|149.01|146.61|0
1651747280000|2022-05-05 10:41:20|149.01|146.61|148.94|146.54|149.01|146.61|148.94|146.54|0
1651747290000|2022-05-05 10:41:30|149.01|146.61|149.15|146.75|149.15|146.75|149.01|146.61|0
1651747300000|2022-05-05 10:41:40|149.01|146.61|149.01|146.61|149.01|146.61|149.01|146.61|0
1651747320000|2022-05-05 10:42:00|148.74|146.34|148.74|146.34|148.74|146.34|148.67|146.27|0
1651747330000|2022-05-05 10:42:10|149.01|146.61|149.15|146.75|149.15|146.75|149.01|146.61|0
1651747350000|2022-05-05 10:42:30|148.88|146.48|148.74|146.34|148.88|146.48|148.74|146.34|0
1651747360000|2022-05-05 10:42:40|148.61|146.21|148.34|145.94|148.61|146.21|148.34|145.94|0
1651747370000|2022-05-05 10:42:50|148.47|146.07|148.47|146.07|148.47|146.07|148.47|146.07|0
1651747380000|2022-05-05 10:43:00|148.61|146.21|148.47|146.07|148.61|146.21|148.47|146.07|0
1651747390000|2022-05-05 10:43:10|148.34|145.94|147.8|145.4|148.34|145.94|147.8|145.4|0
1651747400000|2022-05-05 10:43:20|147.93|145.53|147.8|145.4|147.93|145.53|147.8|145.4|0
1651747410000|2022-05-05 10:43:30|147.93|145.53|147.93|145.53|147.93|145.53|147.86|145.46|0
1651747420000|2022-05-05 10:43:40|147.86|145.46|147.93|145.53|148.07|145.67|147.86|145.46|0
1651747430000|2022-05-05 10:43:50|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1651747440000|2022-05-05 10:44:00|148.06|145.66|147.93|145.53|148.06|145.66|147.93|145.53|0
1651747450000|2022-05-05 10:44:10|147.8|145.4|147.8|145.4|147.8|145.4|147.66|145.26|0
1651747460000|2022-05-05 10:44:20|147.93|145.53|147.8|145.4|147.93|145.53|147.8|145.4|0
1651747470000|2022-05-05 10:44:30|147.93|145.53|147.8|145.4|147.93|145.53|147.8|145.4|0
1651747480000|2022-05-05 10:44:40|147.79|145.39|147.86|145.46|147.93|145.53|147.79|145.39|0
1651747490000|2022-05-05 10:44:50|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1651747500000|2022-05-05 10:45:00|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1651747520000|2022-05-05 10:45:20|148.2|145.8|148.06|145.66|148.2|145.8|148.06|145.66|0
1651747530000|2022-05-05 10:45:30|147.93|145.53|147.79|145.39|147.93|145.53|147.79|145.39|0
1651747540000|2022-05-05 10:45:40|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1651747550000|2022-05-05 10:45:50|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1651747570000|2022-05-05 10:46:10|148.2|145.8|148.06|145.66|148.2|145.8|148.06|145.66|0
1651747580000|2022-05-05 10:46:20|147.93|145.53|147.79|145.39|147.93|145.53|147.79|145.39|0
1651747590000|2022-05-05 10:46:30|147.93|145.53|148.06|145.66|148.13|145.73|147.93|145.53|0
1651747600000|2022-05-05 10:46:40|147.93|145.53|147.86|145.46|148.06|145.66|147.86|145.46|0
1651747610000|2022-05-05 10:46:50|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1651747650000|2022-05-05 10:47:30|148.06|145.66|147.93|145.53|148.06|145.66|147.93|145.53|0
1651747660000|2022-05-05 10:47:40|148.06|145.66|148.47|146.07|148.47|146.07|148.06|145.66|0
1651747680000|2022-05-05 10:48:00|148.39|145.99|148.46|146.06|148.47|146.07|148.39|145.99|0
1651747690000|2022-05-05 10:48:10|148.6|146.2|148.66|146.26|148.73|146.33|148.6|146.2|0
1651747700000|2022-05-05 10:48:20|148.73|146.33|148.73|146.33|148.73|146.33|148.73|146.33|0
1651747710000|2022-05-05 10:48:30|148.6|146.2|148.6|146.2|148.6|146.2|148.6|146.2|0
1651747720000|2022-05-05 10:48:40|148.26|145.86|148.26|145.86|148.26|145.86|148.19|145.79|0
1651747730000|2022-05-05 10:48:50|148.19|145.79|148.6|146.2|148.6|146.2|148.19|145.79|0
1651747740000|2022-05-05 10:49:00|148.73|146.33|148.46|146.06|148.73|146.33|148.46|146.06|0
1651747750000|2022-05-05 10:49:10|148.73|146.33|149.14|146.74|149.27|146.87|148.73|146.33|0
1651747760000|2022-05-05 10:49:20|149|146.6|149.14|146.74|149.14|146.74|149|146.6|0
1651747770000|2022-05-05 10:49:30|149.2|146.8|149.2|146.8|149.2|146.8|149.2|146.8|0
1651747780000|2022-05-05 10:49:40|149.14|146.74|149.07|146.67|149.14|146.74|149|146.6|0
1651747790000|2022-05-05 10:49:50|149.14|146.74|149|146.6|149.14|146.74|149|146.6|0
1651747800000|2022-05-05 10:50:00|149.14|146.74|149.41|147.01|149.41|147.01|149.14|146.74|0
1651747810000|2022-05-05 10:50:10|149.27|146.87|149.41|147.01|149.41|147.01|149.27|146.87|0
1651747820000|2022-05-05 10:50:20|149.54|147.14|149.27|146.87|149.54|147.14|149.14|146.74|0
1651747830000|2022-05-05 10:50:30|149.2|146.8|149.14|146.74|149.2|146.8|149.14|146.74|0
1651747840000|2022-05-05 10:50:40|149.27|146.87|149.54|147.14|149.54|147.14|149.27|146.87|0
1651747860000|2022-05-05 10:51:00|149.41|147.01|149.34|146.94|149.41|147.01|149.27|146.87|0
1651747870000|2022-05-05 10:51:10|149.41|147.01|149.14|146.74|149.41|147.01|149.14|146.74|0
1651747880000|2022-05-05 10:51:20|149.27|146.87|149.27|146.87|149.27|146.87|149.14|146.74|0
1651747890000|2022-05-05 10:51:30|149.14|146.74|149.2|146.8|149.27|146.87|149.14|146.74|0
1651747900000|2022-05-05 10:51:40|149.14|146.74|149.2|146.8|149.27|146.87|149.14|146.74|0
1651747910000|2022-05-05 10:51:50|149.14|146.74|149.27|146.87|149.27|146.87|149.14|146.74|0
1651747920000|2022-05-05 10:52:00|149.14|146.74|149|146.6|149.14|146.74|149|146.6|0
1651747930000|2022-05-05 10:52:10|148.93|146.53|148.93|146.53|149|146.6|148.93|146.53|0
1651747940000|2022-05-05 10:52:20|149|146.6|148.93|146.53|149|146.6|148.93|146.53|0
1651747950000|2022-05-05 10:52:30|148.87|146.47|148.87|146.47|148.87|146.47|148.87|146.47|0
1651747960000|2022-05-05 10:52:40|148.73|146.33|148.86|146.46|148.86|146.46|148.73|146.33|0
1651747970000|2022-05-05 10:52:50|149|146.6|149|146.6|149|146.6|148.93|146.53|0
1651747980000|2022-05-05 10:53:00|149.2|146.8|149.41|147.01|149.41|147.01|149.2|146.8|0
1651748000000|2022-05-05 10:53:20|149.47|147.07|149.54|147.14|149.54|147.14|149.47|147.07|0
1651748010000|2022-05-05 10:53:30|149.68|147.28|149.81|147.41|149.81|147.41|149.68|147.28|0
1651748020000|2022-05-05 10:53:40|149.95|147.55|150.08|147.68|150.08|147.68|149.95|147.55|0
1651748030000|2022-05-05 10:53:50|149.95|147.55|149.95|147.55|149.95|147.55|149.95|147.55|0
1651748040000|2022-05-05 10:54:00|150.01|147.61|150.08|147.68|150.22|147.82|150.01|147.61|0
1651748050000|2022-05-05 10:54:10|150.22|147.82|149.68|147.28|150.22|147.82|149.68|147.28|0
1651748060000|2022-05-05 10:54:20|149.54|147.14|149.54|147.14|149.54|147.14|149.54|147.14|0
1651748070000|2022-05-05 10:54:30|149.4|147|149.4|147|149.4|147|149.4|147|0
1651748080000|2022-05-05 10:54:40|149.27|146.87|149.13|146.73|149.27|146.87|149.13|146.73|0
1651748090000|2022-05-05 10:54:50|149|146.6|148.73|146.33|149|146.6|148.73|146.33|0
1651748100000|2022-05-05 10:55:00|148.59|146.19|148.59|146.19|148.59|146.19|148.59|146.19|0
1651748110000|2022-05-05 10:55:10|148.46|146.06|148.59|146.19|148.59|146.19|148.46|146.06|0
1651748120000|2022-05-05 10:55:20|148.19|145.79|147.92|145.52|148.19|145.79|147.92|145.52|0
1651748130000|2022-05-05 10:55:30|147.78|145.38|147.51|145.11|147.78|145.38|147.51|145.11|0
1651748140000|2022-05-05 10:55:40|147.65|145.25|147.65|145.25|147.78|145.38|147.65|145.25|0
1651748150000|2022-05-05 10:55:50|147.51|145.11|147.38|144.98|147.51|145.11|147.38|144.98|0
1651748160000|2022-05-05 10:56:00|147.31|144.91|147.24|144.84|147.31|144.91|147.24|144.84|0
1651748170000|2022-05-05 10:56:10|147.17|144.77|147.11|144.71|147.17|144.77|147.11|144.71|0
1651748180000|2022-05-05 10:56:20|147.24|144.84|147.38|144.98|147.38|144.98|147.24|144.84|0
1651748190000|2022-05-05 10:56:30|147.17|144.77|147.11|144.71|147.24|144.84|147.11|144.71|0
1651748200000|2022-05-05 10:56:40|147.04|144.64|147.04|144.64|147.11|144.71|147.04|144.64|0
1651748210000|2022-05-05 10:56:50|146.98|144.58|147.04|144.64|147.11|144.71|146.98|144.58|0
1651748220000|2022-05-05 10:57:00|146.84|144.44|147.04|144.64|147.04|144.64|146.84|144.44|0
1651748230000|2022-05-05 10:57:10|146.98|144.58|146.91|144.51|146.98|144.58|146.91|144.51|0
1651748240000|2022-05-05 10:57:20|146.98|144.58|146.04|143.64|146.98|144.58|146.04|143.64|0
1651748250000|2022-05-05 10:57:30|145.97|143.57|145.9|143.5|146.17|143.77|145.9|143.5|0
1651748260000|2022-05-05 10:57:40|145.83|143.43|145.77|143.37|145.9|143.5|145.77|143.37|0
1651748270000|2022-05-05 10:57:50|145.7|143.3|145.64|143.24|145.77|143.37|145.64|143.24|0
1651748280000|2022-05-05 10:58:00|145.77|143.37|146.1|143.7|146.17|143.77|145.77|143.37|0
1651748290000|2022-05-05 10:58:10|145.97|143.57|145.97|143.57|145.97|143.57|145.9|143.5|0
1651748300000|2022-05-05 10:58:20|146.04|143.64|146.04|143.64|146.04|143.64|145.97|143.57|0
1651748310000|2022-05-05 10:58:30|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1651748320000|2022-05-05 10:58:40|146.04|143.64|146.04|143.64|146.04|143.64|146.04|143.64|0
1651748330000|2022-05-05 10:58:50|146.17|143.77|146.17|143.77|146.17|143.77|146.1|143.7|0
1651748340000|2022-05-05 10:59:00|146.23|143.83|146.17|143.77|146.3|143.9|146.17|143.77|0
1651748350000|2022-05-05 10:59:10|145.9|143.5|145.7|143.3|145.9|143.5|145.7|143.3|0
1651748360000|2022-05-05 10:59:20|145.77|143.37|145.77|143.37|145.77|143.37|145.77|143.37|0
1651748370000|2022-05-05 10:59:30|145.63|143.23|145.5|143.1|145.63|143.23|145.5|143.1|0
1651748380000|2022-05-05 10:59:40|145.9|143.5|145.83|143.43|145.9|143.5|145.83|143.43|0
1651748390000|2022-05-05 10:59:50|145.77|143.37|145.1|142.7|145.77|143.37|145.1|142.7|0
1651748400000|2022-05-05 11:00:00|145.03|142.63|144.97|142.57|145.03|142.63|144.9|142.5|0
1651748410000|2022-05-05 11:00:10|145.63|143.23|145.63|143.23|146.03|143.63|145.63|143.23|0
1651748420000|2022-05-05 11:00:20|145.43|143.03|145.5|143.1|145.5|143.1|145.43|143.03|0
1651748430000|2022-05-05 11:00:30|145.63|143.23|145.63|143.23|145.63|143.23|145.5|143.1|0
1651748440000|2022-05-05 11:00:40|145.77|143.37|145.7|143.3|145.77|143.37|145.7|143.3|0
1651748450000|2022-05-05 11:00:50|145.9|143.5|145.9|143.5|145.96|143.56|145.9|143.5|0
1651748460000|2022-05-05 11:01:00|145.96|143.56|145.9|143.5|146.03|143.63|145.9|143.5|0
1651748470000|2022-05-05 11:01:10|146.03|143.63|146.23|143.83|146.23|143.83|146.03|143.63|0
1651748480000|2022-05-05 11:01:20|146.3|143.9|146.23|143.83|146.3|143.9|146.17|143.77|0
1651748490000|2022-05-05 11:01:30|146.17|143.77|145.96|143.56|146.17|143.77|145.77|143.37|0
1651748500000|2022-05-05 11:01:40|146.17|143.77|146.1|143.7|146.17|143.77|146.1|143.7|0
1651748510000|2022-05-05 11:01:50|146.23|143.83|146.17|143.77|146.23|143.83|146.17|143.77|0
1651748520000|2022-05-05 11:02:00|146.03|143.63|145.9|143.5|146.1|143.7|145.77|143.37|0
1651748530000|2022-05-05 11:02:10|145.96|143.56|146.03|143.63|146.03|143.63|145.96|143.56|0
1651748540000|2022-05-05 11:02:20|146.17|143.77|146.3|143.9|146.3|143.9|146.17|143.77|0
1651748550000|2022-05-05 11:02:30|146.23|143.83|146.63|144.23|146.84|144.44|146.23|143.83|0
1651748560000|2022-05-05 11:02:40|146.43|144.03|146.63|144.23|146.63|144.23|146.43|144.03|0
1651748570000|2022-05-05 11:02:50|146.57|144.17|146.7|144.3|146.7|144.3|146.57|144.17|0
1651748580000|2022-05-05 11:03:00|146.43|144.03|146.43|144.03|146.5|144.1|146.43|144.03|0
1651748590000|2022-05-05 11:03:10|146.5|144.1|146.5|144.1|146.7|144.3|146.5|144.1|0
1651748600000|2022-05-05 11:03:20|146.7|144.3|147.03|144.63|147.03|144.63|146.7|144.3|0
1651748610000|2022-05-05 11:03:30|147.24|144.84|147.37|144.97|147.51|145.11|147.24|144.84|0
1651748620000|2022-05-05 11:03:40|147.3|144.9|147.37|144.97|147.37|144.97|147.24|144.84|0
1651748630000|2022-05-05 11:03:50|147.24|144.84|147.24|144.84|147.24|144.84|147.24|144.84|0
1651748640000|2022-05-05 11:04:00|147.3|144.9|147.24|144.84|147.3|144.9|147.17|144.77|0
1651748650000|2022-05-05 11:04:10|147.37|144.97|147.24|144.84|147.37|144.97|147.24|144.84|0
1651748660000|2022-05-05 11:04:20|147.1|144.7|147.24|144.84|147.24|144.84|147.1|144.7|0
1651748670000|2022-05-05 11:04:30|147.5|145.1|147.24|144.84|147.5|145.1|147.24|144.84|0
1651748680000|2022-05-05 11:04:40|147.1|144.7|147.24|144.84|147.24|144.84|147.1|144.7|0
1651748700000|2022-05-05 11:05:00|147.1|144.7|147.23|144.83|147.23|144.83|146.97|144.57|0
1651748710000|2022-05-05 11:05:10|147.3|144.9|148.31|145.91|148.31|145.91|147.3|144.9|0
1651748720000|2022-05-05 11:05:20|148.38|145.98|148.31|145.91|148.38|145.98|148.18|145.78|0
1651748730000|2022-05-05 11:05:30|148.58|146.18|148.58|146.18|148.65|146.25|148.58|146.18|0
1651748740000|2022-05-05 11:05:40|148.31|145.91|148.31|145.91|148.31|145.91|148.31|145.91|0
1651748750000|2022-05-05 11:05:50|148.45|146.05|148.58|146.18|148.58|146.18|148.45|146.05|0
1651748760000|2022-05-05 11:06:00|148.51|146.11|148.58|146.18|148.58|146.18|148.51|146.11|0
1651748770000|2022-05-05 11:06:10|148.64|146.24|148.99|146.59|148.99|146.59|148.64|146.24|0
1651748780000|2022-05-05 11:06:20|148.91|146.51|148.78|146.38|148.99|146.59|148.78|146.38|0
1651748790000|2022-05-05 11:06:30|148.85|146.45|149.39|146.99|149.39|146.99|148.85|146.45|0
1651748800000|2022-05-05 11:06:40|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1651748810000|2022-05-05 11:06:50|149.8|147.4|149.73|147.33|149.8|147.4|149.73|147.33|0
1651748820000|2022-05-05 11:07:00|149.8|147.4|149.12|146.72|149.8|147.4|149.05|146.65|0
1651748830000|2022-05-05 11:07:10|148.98|146.58|148.98|146.58|149.05|146.65|148.98|146.58|0
1651748840000|2022-05-05 11:07:20|149.12|146.72|149.12|146.72|149.25|146.85|149.12|146.72|0
1651748850000|2022-05-05 11:07:30|149.25|146.85|149.25|146.85|149.25|146.85|149.25|146.85|0
1651748860000|2022-05-05 11:07:40|149.12|146.72|149.05|146.65|149.25|146.85|149.05|146.65|0
1651748870000|2022-05-05 11:07:50|148.98|146.58|148.71|146.31|148.98|146.58|148.71|146.31|0
1651748880000|2022-05-05 11:08:00|148.58|146.18|148.85|146.45|148.85|146.45|148.58|146.18|0
1651748890000|2022-05-05 11:08:10|148.91|146.51|148.98|146.58|148.98|146.58|148.91|146.51|0
1651748900000|2022-05-05 11:08:20|148.85|146.45|148.91|146.51|148.91|146.51|148.85|146.45|0
1651748910000|2022-05-05 11:08:30|148.85|146.45|148.98|146.58|148.98|146.58|148.85|146.45|0
1651748920000|2022-05-05 11:08:40|149.12|146.72|148.98|146.58|149.12|146.72|148.98|146.58|0
1651748930000|2022-05-05 11:08:50|148.71|146.31|148.58|146.18|148.71|146.31|148.58|146.18|0
1651748940000|2022-05-05 11:09:00|148.85|146.45|148.71|146.31|148.85|146.45|148.71|146.31|0
1651748950000|2022-05-05 11:09:10|148.58|146.18|148.31|145.91|148.58|146.18|148.17|145.77|0
1651748960000|2022-05-05 11:09:20|148.44|146.04|148.85|146.45|148.85|146.45|148.44|146.04|0
1651748970000|2022-05-05 11:09:30|148.98|146.58|148.98|146.58|148.98|146.58|148.98|146.58|0
1651748980000|2022-05-05 11:09:40|149.05|146.65|149.05|146.65|149.05|146.65|149.05|146.65|0
1651748990000|2022-05-05 11:09:50|149.12|146.72|149.52|147.12|149.52|147.12|149.12|146.72|0
1651749000000|2022-05-05 11:10:00|149.45|147.05|149.52|147.12|149.52|147.12|149.39|146.99|0
1651749010000|2022-05-05 11:10:10|149.66|147.26|149.39|146.99|149.79|147.39|149.39|146.99|0
1651749020000|2022-05-05 11:10:20|149.32|146.92|148.91|146.51|149.32|146.92|148.91|146.51|0
1651749030000|2022-05-05 11:10:30|148.78|146.38|148.98|146.58|148.98|146.58|148.78|146.38|0
1651749040000|2022-05-05 11:10:40|149.25|146.85|149.39|146.99|149.39|146.99|149.25|146.85|0
1651749050000|2022-05-05 11:10:50|149.66|147.26|149.66|147.26|149.66|147.26|149.52|147.12|0
1651749060000|2022-05-05 11:11:00|149.86|147.46|150.06|147.66|150.34|147.94|149.86|147.46|0
1651749070000|2022-05-05 11:11:10|150.34|147.94|150.34|147.94|150.61|148.21|150.34|147.94|0
1651749080000|2022-05-05 11:11:20|150.47|148.07|150.47|148.07|150.47|148.07|150.47|148.07|0
1651749090000|2022-05-05 11:11:30|150.4|148|150.47|148.07|150.47|148.07|150.4|148|0
1651749100000|2022-05-05 11:11:40|150.34|147.94|150.47|148.07|150.47|148.07|150.34|147.94|0
1651749110000|2022-05-05 11:11:50|150.33|147.93|150.47|148.07|150.54|148.14|150.33|147.93|0
1651749120000|2022-05-05 11:12:00|150.54|148.14|150.47|148.07|150.54|148.14|150.47|148.07|0
1651749130000|2022-05-05 11:12:10|150.61|148.21|150.61|148.21|150.67|148.27|150.61|148.21|0
1651749140000|2022-05-05 11:12:20|151.01|148.61|150.88|148.48|151.01|148.61|150.74|148.34|0
1651749150000|2022-05-05 11:12:30|151.01|148.61|150.61|148.21|151.01|148.61|150.61|148.21|0
1651749160000|2022-05-05 11:12:40|150.47|148.07|150.2|147.8|150.47|148.07|150.2|147.8|0
1651749170000|2022-05-05 11:12:50|149.93|147.53|149.79|147.39|149.93|147.53|149.79|147.39|0
1651749180000|2022-05-05 11:13:00|149.93|147.53|149.99|147.59|149.99|147.59|149.93|147.53|0
1651749190000|2022-05-05 11:13:10|149.93|147.53|149.65|147.25|149.93|147.53|149.65|147.25|0
1651749200000|2022-05-05 11:13:20|149.72|147.32|149.25|146.85|149.72|147.32|149.25|146.85|0
1651749210000|2022-05-05 11:13:30|148.91|146.51|148.98|146.58|148.98|146.58|148.57|146.17|0
1651749230000|2022-05-05 11:13:50|149.11|146.71|149.11|146.71|149.11|146.71|148.98|146.58|0
1651749240000|2022-05-05 11:14:00|149.04|146.64|149.25|146.85|149.38|146.98|149.04|146.64|0
1651749250000|2022-05-05 11:14:10|148.98|146.58|149.31|146.91|149.31|146.91|148.98|146.58|0
1651749260000|2022-05-05 11:14:20|149.38|146.98|149.38|146.98|149.38|146.98|149.31|146.91|0
1651749270000|2022-05-05 11:14:30|149.52|147.12|149.45|147.05|149.52|147.12|149.38|146.98|0
1651749280000|2022-05-05 11:14:40|149.52|147.12|149.79|147.39|149.79|147.39|149.52|147.12|0
1651749290000|2022-05-05 11:14:50|149.72|147.32|149.79|147.39|149.85|147.45|149.65|147.25|0
1651749300000|2022-05-05 11:15:00|149.52|147.12|149.85|147.45|149.85|147.45|149.52|147.12|0
1651749310000|2022-05-05 11:15:10|150.33|147.93|150.2|147.8|150.4|148|150.2|147.8|0
1651749320000|2022-05-05 11:15:20|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1651749330000|2022-05-05 11:15:30|150.26|147.86|150.33|147.93|150.33|147.93|150.19|147.79|0
1651749350000|2022-05-05 11:15:50|150.26|147.86|149.3|146.9|150.33|147.93|149.03|146.63|0
1651749360000|2022-05-05 11:16:00|149.23|146.83|148.89|146.49|149.23|146.83|148.89|146.49|0
1651749370000|2022-05-05 11:16:10|148.82|146.42|148.76|146.36|148.89|146.49|148.76|146.36|0
1651749380000|2022-05-05 11:16:20|148.62|146.22|148.35|145.95|148.62|146.22|148.35|145.95|0
1651749390000|2022-05-05 11:16:30|148.49|146.09|148.42|146.02|148.49|146.09|148.42|146.02|0
1651749400000|2022-05-05 11:16:40|148.35|145.95|148.62|146.22|148.62|146.22|148.35|145.95|0
1651749410000|2022-05-05 11:16:50|148.49|146.09|148.49|146.09|148.62|146.22|148.49|146.09|0
1651749420000|2022-05-05 11:17:00|148.62|146.22|148.62|146.22|148.76|146.36|148.62|146.22|0
1651749430000|2022-05-05 11:17:10|148.41|146.01|148.41|146.01|148.41|146.01|148.41|146.01|0
1651749440000|2022-05-05 11:17:20|148.49|146.09|148.21|145.81|148.49|146.09|148.21|145.81|0
1651749450000|2022-05-05 11:17:30|148.49|146.09|148.28|145.88|148.49|146.09|148.28|145.88|0
1651749460000|2022-05-05 11:17:40|148.14|145.74|147.87|145.47|148.14|145.74|147.87|145.47|0
1651749470000|2022-05-05 11:17:50|147.81|145.41|148.08|145.68|148.08|145.68|147.74|145.34|0
1651749480000|2022-05-05 11:18:00|148.21|145.81|147.94|145.54|148.21|145.81|147.94|145.54|0
1651749490000|2022-05-05 11:18:10|148.01|145.61|148.08|145.68|148.21|145.81|148.01|145.61|0
1651749500000|2022-05-05 11:18:20|147.94|145.54|147.94|145.54|147.94|145.54|147.81|145.41|0
1651749510000|2022-05-05 11:18:30|147.87|145.47|147.94|145.54|147.94|145.54|147.81|145.41|0
1651749520000|2022-05-05 11:18:40|147.74|145.34|147.4|145|147.74|145.34|147.4|145|0
1651749530000|2022-05-05 11:18:50|147.27|144.87|147.27|144.87|147.27|144.87|147.13|144.73|0
1651749540000|2022-05-05 11:19:00|147.13|144.73|147.13|144.73|147.13|144.73|147.13|144.73|0
1651749550000|2022-05-05 11:19:10|147|144.6|146.86|144.46|147|144.6|146.86|144.46|0
1651749560000|2022-05-05 11:19:20|147|144.6|146.73|144.33|147|144.6|146.73|144.33|0
1651749570000|2022-05-05 11:19:30|146.59|144.19|146.66|144.26|146.73|144.33|146.59|144.19|0
1651749580000|2022-05-05 11:19:40|146.73|144.33|146.73|144.33|146.73|144.33|146.73|144.33|0
1651749590000|2022-05-05 11:19:50|146.86|144.46|146.79|144.39|146.86|144.46|146.73|144.33|0
1651749600000|2022-05-05 11:20:00|146.86|144.46|147|144.6|147|144.6|146.73|144.33|0
1651749610000|2022-05-05 11:20:10|146.66|144.26|146.19|143.79|146.66|144.26|146.19|143.79|0
1651749620000|2022-05-05 11:20:20|146.05|143.65|146.32|143.92|146.52|144.12|146.05|143.65|0
1651749630000|2022-05-05 11:20:30|146.46|144.06|146.59|144.19|146.73|144.33|146.46|144.06|0
1651749640000|2022-05-05 11:20:40|146.46|144.06|146.19|143.79|146.46|144.06|146.19|143.79|0
1651749650000|2022-05-05 11:20:50|146.05|143.65|146.19|143.79|146.19|143.79|145.98|143.58|0
1651749660000|2022-05-05 11:21:00|146.25|143.85|146.19|143.79|146.46|144.06|146.19|143.79|0
1651749670000|2022-05-05 11:21:10|145.98|143.58|145.65|143.25|145.98|143.58|145.38|142.98|0
1651749680000|2022-05-05 11:21:20|145.78|143.38|145.85|143.45|145.85|143.45|145.78|143.38|0
1651749690000|2022-05-05 11:21:30|145.78|143.38|145.78|143.38|145.92|143.52|145.65|143.25|0
1651749700000|2022-05-05 11:21:40|145.92|143.52|146.59|144.19|146.59|144.19|145.92|143.52|0
1651749710000|2022-05-05 11:21:50|146.65|144.25|146.92|144.52|146.92|144.52|146.65|144.25|0
1651749720000|2022-05-05 11:22:00|146.86|144.46|147.19|144.79|147.26|144.86|146.86|144.46|0
1651749730000|2022-05-05 11:22:10|146.92|144.52|146.52|144.12|146.92|144.52|146.38|143.98|0
1651749740000|2022-05-05 11:22:20|146.72|144.32|146.86|144.46|146.86|144.46|146.72|144.32|0
1651749750000|2022-05-05 11:22:30|146.99|144.59|146.86|144.46|146.99|144.59|146.72|144.32|0
1651749760000|2022-05-05 11:22:40|146.59|144.19|145.92|143.52|146.59|144.19|145.92|143.52|0
1651749770000|2022-05-05 11:22:50|146.05|143.65|145.98|143.58|146.05|143.65|145.98|143.58|0
1651749780000|2022-05-05 11:23:00|146.11|143.71|146.18|143.78|146.18|143.78|146.11|143.71|0
1651749790000|2022-05-05 11:23:10|146.11|143.71|145.98|143.58|146.18|143.78|145.98|143.58|0
1651749800000|2022-05-05 11:23:20|146.05|143.65|146.18|143.78|146.18|143.78|146.05|143.65|0
1651749810000|2022-05-05 11:23:30|146.05|143.65|146.05|143.65|146.05|143.65|146.05|143.65|0
1651749820000|2022-05-05 11:23:40|145.92|143.52|145.65|143.25|145.92|143.52|145.65|143.25|0
1651749830000|2022-05-05 11:23:50|145.71|143.31|145.98|143.58|145.98|143.58|145.71|143.31|0
1651749840000|2022-05-05 11:24:00|145.91|143.51|145.84|143.44|146.05|143.65|145.84|143.44|0
1651749850000|2022-05-05 11:24:10|145.91|143.51|145.98|143.58|146.11|143.71|145.91|143.51|0
1651749860000|2022-05-05 11:24:20|145.91|143.51|145.65|143.25|145.91|143.51|145.65|143.25|0
1651749870000|2022-05-05 11:24:30|145.51|143.11|145.65|143.25|145.65|143.25|145.51|143.11|0
1651749880000|2022-05-05 11:24:40|145.71|143.31|145.84|143.44|145.84|143.44|145.71|143.31|0
1651749890000|2022-05-05 11:24:50|145.91|143.51|145.78|143.38|145.91|143.51|145.78|143.38|0
1651749900000|2022-05-05 11:25:00|145.65|143.25|145.71|143.31|145.71|143.31|145.51|143.11|0
1651749910000|2022-05-05 11:25:10|145.78|143.38|145.65|143.25|145.78|143.38|145.65|143.25|0
1651749920000|2022-05-05 11:25:20|145.71|143.31|145.78|143.38|145.78|143.38|145.65|143.25|0
1651749930000|2022-05-05 11:25:30|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1651749940000|2022-05-05 11:25:40|145.78|143.38|145.91|143.51|145.91|143.51|145.78|143.38|0
1651749950000|2022-05-05 11:25:50|145.78|143.38|146.05|143.65|146.05|143.65|145.78|143.38|0
1651749960000|2022-05-05 11:26:00|145.78|143.38|146.11|143.71|146.18|143.78|145.78|143.38|0
1651749970000|2022-05-05 11:26:10|146.05|143.65|146.18|143.78|146.18|143.78|145.98|143.58|0
1651749980000|2022-05-05 11:26:20|146.11|143.71|146.05|143.65|146.11|143.71|146.05|143.65|0
1651749990000|2022-05-05 11:26:30|145.98|143.58|146.05|143.65|146.05|143.65|145.98|143.58|0
1651750000000|2022-05-05 11:26:40|145.98|143.58|145.98|143.58|146.05|143.65|145.98|143.58|0
1651750010000|2022-05-05 11:26:50|145.91|143.51|146.11|143.71|146.11|143.71|145.91|143.51|0
1651750020000|2022-05-05 11:27:00|146.05|143.65|146.11|143.71|146.18|143.78|146.05|143.65|0
1651750030000|2022-05-05 11:27:10|146.18|143.78|146.18|143.78|146.18|143.78|146.05|143.65|0
1651750040000|2022-05-05 11:27:20|146.24|143.84|146.18|143.78|146.31|143.91|146.18|143.78|0
1651750050000|2022-05-05 11:27:30|146.05|143.65|145.78|143.38|146.05|143.65|145.78|143.38|0
1651750060000|2022-05-05 11:27:40|145.57|143.17|145.57|143.17|145.71|143.31|145.57|143.17|0
1651750070000|2022-05-05 11:27:50|145.64|143.24|146.04|143.64|146.04|143.64|145.57|143.17|0
1651750080000|2022-05-05 11:28:00|146.31|143.91|146.18|143.78|146.31|143.91|146.18|143.78|0
1651750090000|2022-05-05 11:28:10|146.04|143.64|145.84|143.44|146.04|143.64|145.84|143.44|0
1651750100000|2022-05-05 11:28:20|145.71|143.31|144.97|142.57|145.71|143.31|144.97|142.57|0
1651750110000|2022-05-05 11:28:30|145.11|142.71|144.97|142.57|145.24|142.84|144.97|142.57|0
1651750120000|2022-05-05 11:28:40|144.9|142.5|144.97|142.57|144.97|142.57|144.84|142.44|0
1651750130000|2022-05-05 11:28:50|144.84|142.44|144.44|142.04|144.84|142.44|144.44|142.04|0
1651750140000|2022-05-05 11:29:00|144.57|142.17|144.77|142.37|144.84|142.44|144.57|142.17|0
1651750150000|2022-05-05 11:29:10|144.57|142.17|144.57|142.17|144.7|142.3|144.57|142.17|0
1651750160000|2022-05-05 11:29:20|144.63|142.23|144.7|142.3|144.7|142.3|144.63|142.23|0
1651750170000|2022-05-05 11:29:30|144.84|142.44|144.57|142.17|144.84|142.44|144.57|142.17|0
1651750180000|2022-05-05 11:29:40|144.44|142.04|144.44|142.04|144.44|142.04|144.04|141.64|0
1651750190000|2022-05-05 11:29:50|144.1|141.7|144.17|141.77|144.3|141.9|144.1|141.7|0
1651750200000|2022-05-05 11:30:00|144.1|141.7|144.23|141.83|144.23|141.83|143.5|141.1|0
1651750210000|2022-05-05 11:30:10|144.17|141.77|144.57|142.17|144.63|142.23|144.17|141.77|0
1651750220000|2022-05-05 11:30:20|144.37|141.97|144.5|142.1|144.57|142.17|144.37|141.97|0
1651750230000|2022-05-05 11:30:30|144.57|142.17|144.37|141.97|144.7|142.3|144.37|141.97|0
1651750240000|2022-05-05 11:30:40|144.3|141.9|144.17|141.77|144.37|141.97|144.17|141.77|0
1651750250000|2022-05-05 11:30:50|144.3|141.9|144.3|141.9|144.3|141.9|144.3|141.9|0
1651750260000|2022-05-05 11:31:00|144.37|141.97|144.5|142.1|144.5|142.1|144.17|141.77|0
1651750270000|2022-05-05 11:31:10|144.44|142.04|145.1|142.7|145.1|142.7|144.44|142.04|0
1651750280000|2022-05-05 11:31:20|144.97|142.57|144.77|142.37|144.97|142.57|144.7|142.3|0
1651750290000|2022-05-05 11:31:30|144.7|142.3|144.9|142.5|144.9|142.5|144.7|142.3|0
1651750300000|2022-05-05 11:31:40|144.03|141.63|143.9|141.5|144.03|141.63|143.9|141.5|0
1651750310000|2022-05-05 11:31:50|143.7|141.3|143.77|141.37|143.77|141.37|143.64|141.24|0
1651750320000|2022-05-05 11:32:00|143.64|141.24|143.5|141.1|143.83|141.43|143.5|141.1|0
1651750330000|2022-05-05 11:32:10|143.63|141.23|144.03|141.63|144.03|141.63|143.63|141.23|0
1651750340000|2022-05-05 11:32:20|143.9|141.5|143.96|141.56|143.96|141.56|143.83|141.43|0
1651750350000|2022-05-05 11:32:30|144.03|141.63|144.03|141.63|144.17|141.77|144.03|141.63|0
1651750360000|2022-05-05 11:32:40|144.23|141.83|144.43|142.03|144.43|142.03|144.17|141.77|0
1651750370000|2022-05-05 11:32:50|144.36|141.96|144.17|141.77|144.36|141.96|144.17|141.77|0
1651750380000|2022-05-05 11:33:00|144.03|141.63|144.43|142.03|144.43|142.03|144.03|141.63|0
1651750390000|2022-05-05 11:33:10|144.57|142.17|144.63|142.23|144.76|142.36|144.57|142.17|0
1651750400000|2022-05-05 11:33:20|144.57|142.17|144.7|142.3|144.83|142.43|144.57|142.17|0
1651750410000|2022-05-05 11:33:30|144.63|142.23|144.57|142.17|144.63|142.23|144.57|142.17|0
1651750420000|2022-05-05 11:33:40|144.43|142.03|144.17|141.77|144.5|142.1|144.17|141.77|0
1651750430000|2022-05-05 11:33:50|144.23|141.83|144.03|141.63|144.23|141.83|144.03|141.63|0
1651750440000|2022-05-05 11:34:00|143.9|141.5|143.9|141.5|143.9|141.5|143.77|141.37|0
1651750450000|2022-05-05 11:34:10|144.03|141.63|144.17|141.77|144.23|141.83|144.03|141.63|0
1651750460000|2022-05-05 11:34:20|144.16|141.76|144.16|141.76|144.16|141.76|144.16|141.76|0
1651750470000|2022-05-05 11:34:30|144.23|141.83|144.43|142.03|144.43|142.03|144.16|141.76|0
1651750480000|2022-05-05 11:34:40|144.56|142.16|144.7|142.3|144.7|142.3|144.56|142.16|0
1651750490000|2022-05-05 11:34:50|144.83|142.43|144.83|142.43|144.83|142.43|144.83|142.43|0
1651750500000|2022-05-05 11:35:00|144.9|142.5|144.56|142.16|144.9|142.5|144.56|142.16|0
1651750510000|2022-05-05 11:35:10|144.49|142.09|144.3|141.9|144.49|142.09|144.3|141.9|0
1651750520000|2022-05-05 11:35:20|144.43|142.03|144.56|142.16|144.56|142.16|144.43|142.03|0
1651750530000|2022-05-05 11:35:30|144.7|142.3|144.56|142.16|144.7|142.3|144.56|142.16|0
1651750540000|2022-05-05 11:35:40|144.7|142.3|144.56|142.16|144.7|142.3|144.56|142.16|0
1651750550000|2022-05-05 11:35:50|144.83|142.43|144.76|142.36|144.83|142.43|144.76|142.36|0
1651750560000|2022-05-05 11:36:00|144.83|142.43|144.96|142.56|145.1|142.7|144.83|142.43|0
1651750570000|2022-05-05 11:36:10|145.1|142.7|145.16|142.76|145.23|142.83|145.1|142.7|0
1651750580000|2022-05-05 11:36:20|145.23|142.83|145.63|143.23|145.63|143.23|145.23|142.83|0
1651750590000|2022-05-05 11:36:30|145.77|143.37|145.77|143.37|145.77|143.37|145.77|143.37|0
1651750600000|2022-05-05 11:36:40|145.9|143.5|146.04|143.64|146.04|143.64|145.9|143.5|0
1651750610000|2022-05-05 11:36:50|145.9|143.5|145.83|143.43|146.04|143.64|145.83|143.43|0
1651750620000|2022-05-05 11:37:00|146.03|143.63|146.03|143.63|146.17|143.77|146.03|143.63|0
1651750630000|2022-05-05 11:37:10|146.1|143.7|146.17|143.77|146.17|143.77|146.1|143.7|0
1651750640000|2022-05-05 11:37:20|146.1|143.7|146.17|143.77|146.17|143.77|146.1|143.7|0
1651750650000|2022-05-05 11:37:30|146.3|143.9|146.23|143.83|146.44|144.04|146.23|143.83|0
1651750660000|2022-05-05 11:37:40|146.3|143.9|146.3|143.9|146.3|143.9|146.17|143.77|0
1651750670000|2022-05-05 11:37:50|146.23|143.83|146.17|143.77|146.23|143.83|146.17|143.77|0
1651750680000|2022-05-05 11:38:00|146.5|144.1|146.71|144.31|146.71|144.31|146.5|144.1|0
1651750690000|2022-05-05 11:38:10|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1651750700000|2022-05-05 11:38:20|146.71|144.31|146.71|144.31|146.71|144.31|146.71|144.31|0
1651750710000|2022-05-05 11:38:30|146.17|143.77|145.76|143.36|146.17|143.77|145.76|143.36|0
1651750720000|2022-05-05 11:38:40|145.63|143.23|145.76|143.36|145.76|143.36|145.63|143.23|0
1651750740000|2022-05-05 11:39:00|145.9|143.5|145.63|143.23|145.9|143.5|145.63|143.23|0
1651750750000|2022-05-05 11:39:10|145.5|143.1|145.76|143.36|145.76|143.36|145.5|143.1|0
1651750760000|2022-05-05 11:39:20|145.83|143.43|145.63|143.23|145.83|143.43|145.63|143.23|0
1651750770000|2022-05-05 11:39:30|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1651750780000|2022-05-05 11:39:40|145.36|142.96|145.23|142.83|145.36|142.96|145.23|142.83|0
1651750790000|2022-05-05 11:39:50|145.36|142.96|145.23|142.83|145.36|142.96|145.23|142.83|0
1651750800000|2022-05-05 11:40:00|145.16|142.76|145.23|142.83|145.36|142.96|145.16|142.76|0
1651750810000|2022-05-05 11:40:10|145.36|142.96|145.63|143.23|145.63|143.23|145.36|142.96|0
1651750820000|2022-05-05 11:40:20|145.43|143.03|145.23|142.83|145.43|143.03|145.23|142.83|0
1651750830000|2022-05-05 11:40:30|145.16|142.76|144.48|142.08|145.16|142.76|144.48|142.08|0
1651750840000|2022-05-05 11:40:40|144.62|142.22|145.52|143.12|145.52|143.12|144.41|142.01|0
1651750850000|2022-05-05 11:40:50|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1651750860000|2022-05-05 11:41:00|145.78|143.38|145.78|143.38|145.78|143.38|145.65|143.25|0
1651750870000|2022-05-05 11:41:10|145.92|143.52|146.05|143.65|146.05|143.65|145.92|143.52|0
1651750880000|2022-05-05 11:41:20|145.98|143.58|145.92|143.52|145.98|143.58|145.92|143.52|0
1651750890000|2022-05-05 11:41:30|145.98|143.58|146.18|143.78|146.18|143.78|145.98|143.58|0
1651750900000|2022-05-05 11:41:40|146.05|143.65|145.92|143.52|146.05|143.65|145.92|143.52|0
1651750910000|2022-05-05 11:41:50|146.05|143.65|145.92|143.52|146.05|143.65|145.92|143.52|0
1651750920000|2022-05-05 11:42:00|145.85|143.45|146.11|143.71|146.11|143.71|145.85|143.45|0
1651750930000|2022-05-05 11:42:10|146.05|143.65|146.18|143.78|146.18|143.78|145.92|143.52|0
1651750940000|2022-05-05 11:42:20|146.32|143.92|146.25|143.85|146.32|143.92|146.18|143.78|0
1651750950000|2022-05-05 11:42:30|146.18|143.78|146.45|144.05|146.45|144.05|146.18|143.78|0
1651750960000|2022-05-05 11:42:40|146.59|144.19|146.72|144.32|146.99|144.59|146.59|144.19|0
1651750970000|2022-05-05 11:42:50|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1651750980000|2022-05-05 11:43:00|146.85|144.45|146.59|144.19|146.85|144.45|146.59|144.19|0
1651750990000|2022-05-05 11:43:10|146.45|144.05|146.32|143.92|146.45|144.05|146.32|143.92|0
1651751000000|2022-05-05 11:43:20|146.45|144.05|146.32|143.92|146.45|144.05|146.32|143.92|0
1651751010000|2022-05-05 11:43:30|146.11|143.71|146.05|143.65|146.18|143.78|146.05|143.65|0
1651751020000|2022-05-05 11:43:40|146.18|143.78|146.25|143.85|146.32|143.92|146.18|143.78|0
1651751030000|2022-05-05 11:43:50|146.38|143.98|146.45|144.05|146.45|144.05|146.32|143.92|0
1651751040000|2022-05-05 11:44:00|146.38|143.98|146.58|144.18|146.58|144.18|146.38|143.98|0
1651751050000|2022-05-05 11:44:10|146.51|144.11|146.32|143.92|146.51|144.11|146.32|143.92|0
1651751060000|2022-05-05 11:44:20|146.38|143.98|146.51|144.11|146.51|144.11|146.38|143.98|0
1651751070000|2022-05-05 11:44:30|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1651751080000|2022-05-05 11:44:40|146.72|144.32|146.72|144.32|146.72|144.32|146.65|144.25|0
1651751090000|2022-05-05 11:44:50|146.78|144.38|146.78|144.38|146.78|144.38|146.78|144.38|0
1651751100000|2022-05-05 11:45:00|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1651751110000|2022-05-05 11:45:10|146.78|144.38|146.58|144.18|146.78|144.38|146.58|144.18|0
1651751120000|2022-05-05 11:45:20|146.45|144.05|146.85|144.45|146.85|144.45|146.45|144.05|0
1651751130000|2022-05-05 11:45:30|146.72|144.32|146.45|144.05|146.72|144.32|146.45|144.05|0
1651751140000|2022-05-05 11:45:40|146.51|144.11|146.51|144.11|146.58|144.18|146.51|144.11|0
1651751150000|2022-05-05 11:45:50|146.31|143.91|146.45|144.05|146.45|144.05|146.31|143.91|0
1651751160000|2022-05-05 11:46:00|146.38|143.98|146.72|144.32|146.72|144.32|146.38|143.98|0
1651751170000|2022-05-05 11:46:10|146.78|144.38|146.99|144.59|146.99|144.59|146.78|144.38|0
1651751180000|2022-05-05 11:46:20|147.12|144.72|147.26|144.86|147.66|145.26|147.12|144.72|0
1651751190000|2022-05-05 11:46:30|147.66|145.26|147.66|145.26|147.66|145.26|147.52|145.12|0
1651751200000|2022-05-05 11:46:40|147.79|145.39|147.79|145.39|147.79|145.39|147.52|145.12|0
1651751210000|2022-05-05 11:46:50|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1651751220000|2022-05-05 11:47:00|147.59|145.19|147.66|145.26|147.79|145.39|147.59|145.19|0
1651751230000|2022-05-05 11:47:10|147.79|145.39|147.52|145.12|147.79|145.39|147.52|145.12|0
1651751240000|2022-05-05 11:47:20|147.39|144.99|147.25|144.85|147.39|144.99|147.12|144.72|0
1651751250000|2022-05-05 11:47:30|147.39|144.99|147.39|144.99|147.39|144.99|147.39|144.99|0
1651751260000|2022-05-05 11:47:40|147.32|144.92|147.25|144.85|147.32|144.92|147.25|144.85|0
1651751270000|2022-05-05 11:47:50|147.39|144.99|147.52|145.12|147.52|145.12|147.39|144.99|0
1651751280000|2022-05-05 11:48:00|147.39|144.99|147.39|144.99|147.52|145.12|147.39|144.99|0
1651751290000|2022-05-05 11:48:10|147.32|144.92|147.25|144.85|147.39|144.99|147.25|144.85|0
1651751300000|2022-05-05 11:48:20|147.39|144.99|147.52|145.12|147.52|145.12|147.39|144.99|0
1651751320000|2022-05-05 11:48:40|147.59|145.19|147.59|145.19|147.66|145.26|147.59|145.19|0
1651751330000|2022-05-05 11:48:50|147.45|145.05|147.39|144.99|147.52|145.12|147.25|144.85|0
1651751340000|2022-05-05 11:49:00|147.52|145.12|147.39|144.99|147.52|145.12|147.39|144.99|0
1651751350000|2022-05-05 11:49:10|147.25|144.85|147.39|144.99|147.39|144.99|147.25|144.85|0
1651751360000|2022-05-05 11:49:20|147.25|144.85|146.98|144.58|147.25|144.85|146.98|144.58|0
1651751370000|2022-05-05 11:49:30|147.12|144.72|147.05|144.65|147.12|144.72|147.05|144.65|0
1651751380000|2022-05-05 11:49:40|146.98|144.58|146.98|144.58|146.98|144.58|146.98|144.58|0
1651751390000|2022-05-05 11:49:50|147.12|144.72|147.05|144.65|147.12|144.72|147.05|144.65|0
1651751400000|2022-05-05 11:50:00|147.12|144.72|147.25|144.85|147.25|144.85|147.12|144.72|0
1651751410000|2022-05-05 11:50:10|147.12|144.72|147.25|144.85|147.25|144.85|146.91|144.51|0
1651751420000|2022-05-05 11:50:20|147.18|144.78|147.25|144.85|147.25|144.85|147.18|144.78|0
1651751430000|2022-05-05 11:50:30|147.12|144.72|147.18|144.78|147.25|144.85|147.12|144.72|0
1651751440000|2022-05-05 11:50:40|147.12|144.72|147.12|144.72|147.12|144.72|147.12|144.72|0
1651751450000|2022-05-05 11:50:50|147.18|144.78|146.98|144.58|147.18|144.78|146.98|144.58|0
1651751460000|2022-05-05 11:51:00|146.85|144.45|146.98|144.58|146.98|144.58|146.85|144.45|0
1651751470000|2022-05-05 11:51:10|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1651751480000|2022-05-05 11:51:20|147.52|145.12|147.72|145.32|147.72|145.32|147.52|145.12|0
1651751490000|2022-05-05 11:51:30|147.79|145.39|147.79|145.39|147.92|145.52|147.79|145.39|0
1651751500000|2022-05-05 11:51:40|147.92|145.52|147.85|145.45|147.92|145.52|147.85|145.45|0
1651751510000|2022-05-05 11:51:50|147.79|145.39|147.79|145.39|147.79|145.39|147.65|145.25|0
1651751520000|2022-05-05 11:52:00|147.65|145.25|147.79|145.39|147.79|145.39|147.65|145.25|0
1651751530000|2022-05-05 11:52:10|147.85|145.45|147.92|145.52|148.06|145.66|147.85|145.45|0
1651751540000|2022-05-05 11:52:20|148.06|145.66|147.92|145.52|148.33|145.93|147.92|145.52|0
1651751550000|2022-05-05 11:52:30|148.06|145.66|148.6|146.2|148.6|146.2|148.06|145.66|0
1651751560000|2022-05-05 11:52:40|148.46|146.06|148.6|146.2|148.6|146.2|148.46|146.06|0
1651751570000|2022-05-05 11:52:50|148.46|146.06|148.19|145.79|148.46|146.06|148.19|145.79|0
1651751590000|2022-05-05 11:53:10|148.12|145.72|148.12|145.72|148.19|145.79|148.12|145.72|0
1651751600000|2022-05-05 11:53:20|148.19|145.79|147.79|145.39|148.19|145.79|147.79|145.39|0
1651751610000|2022-05-05 11:53:30|147.92|145.52|147.79|145.39|147.92|145.52|147.79|145.39|0
1651751620000|2022-05-05 11:53:40|147.65|145.25|147.52|145.12|147.65|145.25|147.52|145.12|0
1651751630000|2022-05-05 11:53:50|147.38|144.98|147.38|144.98|147.45|145.05|147.25|144.85|0
1651751640000|2022-05-05 11:54:00|147.25|144.85|147.52|145.12|147.52|145.12|147.25|144.85|0
1651751650000|2022-05-05 11:54:10|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1651751660000|2022-05-05 11:54:20|147.79|145.39|147.52|145.12|147.79|145.39|147.52|145.12|0
1651751670000|2022-05-05 11:54:30|147.38|144.98|146.98|144.58|147.38|144.98|146.84|144.44|0
1651751680000|2022-05-05 11:54:40|146.84|144.44|146.98|144.58|146.98|144.58|146.84|144.44|0
1651751690000|2022-05-05 11:54:50|146.84|144.44|146.84|144.44|146.84|144.44|146.71|144.31|0
1651751700000|2022-05-05 11:55:00|146.98|144.58|147.58|145.18|147.58|145.18|146.98|144.58|0
1651751710000|2022-05-05 11:55:10|147.52|145.12|147.65|145.25|147.65|145.25|147.52|145.12|0
1651751720000|2022-05-05 11:55:20|147.52|145.12|147.38|144.98|147.52|145.12|147.38|144.98|0
1651751730000|2022-05-05 11:55:30|147.25|144.85|147.25|144.85|147.25|144.85|147.25|144.85|0
1651751740000|2022-05-05 11:55:40|147.38|144.98|147.78|145.38|147.78|145.38|147.38|144.98|0
1651751750000|2022-05-05 11:55:50|147.71|145.31|147.78|145.38|147.78|145.38|147.65|145.25|0
1651751760000|2022-05-05 11:56:00|147.92|145.52|147.92|145.52|148.05|145.65|147.92|145.52|0
1651751770000|2022-05-05 11:56:10|147.78|145.38|147.65|145.25|147.78|145.38|147.65|145.25|0
1651751780000|2022-05-05 11:56:20|147.51|145.11|147.38|144.98|147.51|145.11|147.38|144.98|0
1651751790000|2022-05-05 11:56:30|147.51|145.11|147.51|145.11|147.51|145.11|147.44|145.04|0
1651751800000|2022-05-05 11:56:40|147.38|144.98|147.24|144.84|147.38|144.98|147.24|144.84|0
1651751810000|2022-05-05 11:56:50|147.38|144.98|147.38|144.98|147.38|144.98|147.38|144.98|0
1651751820000|2022-05-05 11:57:00|147.65|145.25|147.65|145.25|147.92|145.52|147.65|145.25|0
1651751830000|2022-05-05 11:57:10|147.51|145.11|147.58|145.18|147.65|145.25|147.51|145.11|0
1651751840000|2022-05-05 11:57:20|147.65|145.25|147.51|145.11|147.78|145.38|147.51|145.11|0
1651751850000|2022-05-05 11:57:30|147.38|144.98|147.24|144.84|147.38|144.98|147.24|144.84|0
1651751860000|2022-05-05 11:57:40|146.08|143.68|146.08|143.68|146.14|143.74|146.08|143.68|0
1651751870000|2022-05-05 11:57:50|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1651751880000|2022-05-05 11:58:00|145.54|143.14|145.27|142.87|145.54|143.14|145.27|142.87|0
1651751890000|2022-05-05 11:58:10|145.14|142.74|145|142.6|145.14|142.74|145|142.6|0
1651751900000|2022-05-05 11:58:20|144.87|142.47|144.73|142.33|144.87|142.47|144.73|142.33|0
1651751910000|2022-05-05 11:58:30|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1651751920000|2022-05-05 11:58:40|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1651751930000|2022-05-05 11:58:50|144.6|142.2|144.6|142.2|144.73|142.33|144.6|142.2|0
1651751940000|2022-05-05 11:59:00|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1651751950000|2022-05-05 11:59:10|144.66|142.26|144.87|142.47|144.87|142.47|144.66|142.26|0
1651751960000|2022-05-05 11:59:20|145|142.6|145|142.6|145|142.6|145|142.6|0
1651751970000|2022-05-05 11:59:30|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1651751980000|2022-05-05 11:59:40|145|142.6|144.73|142.33|145|142.6|144.73|142.33|0
1651751990000|2022-05-05 11:59:50|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1651752000000|2022-05-05 12:00:00|145|142.6|144.87|142.47|145|142.6|144.87|142.47|0
1651752010000|2022-05-05 12:00:10|145.06|142.66|145|142.6|145.06|142.66|145|142.6|0
1651752020000|2022-05-05 12:00:20|145.13|142.73|145.27|142.87|145.27|142.87|145|142.6|0
1651752030000|2022-05-05 12:00:30|145.13|142.73|145.4|143|145.4|143|145.13|142.73|0
1651752040000|2022-05-05 12:00:40|145.54|143.14|145.54|143.14|145.54|143.14|145.54|143.14|0
1651752050000|2022-05-05 12:00:50|145.47|143.07|145.54|143.14|145.54|143.14|145.47|143.07|0
1651752060000|2022-05-05 12:01:00|145.47|143.07|144.86|142.46|145.47|143.07|144.86|142.46|0
1651752070000|2022-05-05 12:01:10|144.46|142.06|144.19|141.79|144.6|142.2|144.19|141.79|0
1651752080000|2022-05-05 12:01:20|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1651752090000|2022-05-05 12:01:30|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1651752100000|2022-05-05 12:01:40|144.46|142.06|144.86|142.46|144.86|142.46|144.46|142.06|0
1651752120000|2022-05-05 12:02:00|144.66|142.26|144.46|142.06|144.66|142.26|144.46|142.06|0
1651752130000|2022-05-05 12:02:10|144.33|141.93|144.46|142.06|144.46|142.06|144.33|141.93|0
1651752140000|2022-05-05 12:02:20|144.33|141.93|144.33|141.93|144.33|141.93|144.19|141.79|0
1651752150000|2022-05-05 12:02:30|144.59|142.19|144.59|142.19|144.73|142.33|144.59|142.19|0
1651752160000|2022-05-05 12:02:40|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1651752170000|2022-05-05 12:02:50|144.79|142.39|144.59|142.19|144.79|142.39|144.46|142.06|0
1651752180000|2022-05-05 12:03:00|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1651752190000|2022-05-05 12:03:10|145|142.6|145.13|142.73|145.13|142.73|145|142.6|0
1651752200000|2022-05-05 12:03:20|145|142.6|145|142.6|145|142.6|145|142.6|0
1651752210000|2022-05-05 12:03:30|144.52|142.12|144.46|142.06|144.59|142.19|144.33|141.93|0
1651752220000|2022-05-05 12:03:40|144.33|141.93|144.33|141.93|144.33|141.93|144.33|141.93|0
1651752230000|2022-05-05 12:03:50|144.46|142.06|144.86|142.46|144.86|142.46|144.46|142.06|0
1651752240000|2022-05-05 12:04:00|145|142.6|145.53|143.13|145.53|143.13|145|142.6|0
1651752250000|2022-05-05 12:04:10|145.8|143.4|145.53|143.13|145.8|143.4|145.53|143.13|0
1651752260000|2022-05-05 12:04:20|145.8|143.4|145.53|143.13|145.8|143.4|145.53|143.13|0
1651752270000|2022-05-05 12:04:30|145.6|143.2|145.53|143.13|145.67|143.27|145.53|143.13|0
1651752280000|2022-05-05 12:04:40|145.26|142.86|145.26|142.86|145.26|142.86|145.13|142.73|0
1651752290000|2022-05-05 12:04:50|145.13|142.73|145.4|143|145.4|143|145.13|142.73|0
1651752300000|2022-05-05 12:05:00|145.26|142.86|145.26|142.86|145.26|142.86|144.99|142.59|0
1651752310000|2022-05-05 12:05:10|145.4|143|145.53|143.13|145.53|143.13|145.26|142.86|0
1651752320000|2022-05-05 12:05:20|145.6|143.2|145.67|143.27|145.67|143.27|145.6|143.2|0
1651752330000|2022-05-05 12:05:30|145.53|143.13|145.73|143.33|145.8|143.4|145.53|143.13|0
1651752340000|2022-05-05 12:05:40|145.8|143.4|146.07|143.67|146.07|143.67|145.8|143.4|0
1651752350000|2022-05-05 12:05:50|145.93|143.53|145.8|143.4|146|143.6|145.8|143.4|0
1651752360000|2022-05-05 12:06:00|145.73|143.33|146|143.6|146|143.6|145.73|143.33|0
1651752370000|2022-05-05 12:06:10|146.07|143.67|145.93|143.53|146.07|143.67|145.93|143.53|0
1651752380000|2022-05-05 12:06:20|146.07|143.67|146.47|144.07|146.47|144.07|146.07|143.67|0
1651752390000|2022-05-05 12:06:30|146.54|144.14|146.47|144.07|146.54|144.14|146.47|144.07|0
1651752400000|2022-05-05 12:06:40|146.61|144.21|146.61|144.21|146.61|144.21|146.61|144.21|0
1651752410000|2022-05-05 12:06:50|146.88|144.48|146.74|144.34|146.88|144.48|146.61|144.21|0
1651752420000|2022-05-05 12:07:00|146.88|144.48|146.74|144.34|146.88|144.48|146.74|144.34|0
1651752430000|2022-05-05 12:07:10|146.61|144.21|146.47|144.07|146.61|144.21|146.47|144.07|0
1651752440000|2022-05-05 12:07:20|146.54|144.14|146.74|144.34|146.74|144.34|146.47|144.07|0
1651752450000|2022-05-05 12:07:30|146.67|144.27|146.74|144.34|146.74|144.34|146.67|144.27|0
1651752460000|2022-05-05 12:07:40|146.88|144.48|147.15|144.75|147.15|144.75|146.88|144.48|0
1651752470000|2022-05-05 12:07:50|146.88|144.48|147.01|144.61|147.01|144.61|146.88|144.48|0
1651752490000|2022-05-05 12:08:10|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1651752500000|2022-05-05 12:08:20|146.61|144.21|146.34|143.94|146.61|144.21|146.2|143.8|0
1651752510000|2022-05-05 12:08:30|146.2|143.8|146.47|144.07|146.47|144.07|146.07|143.67|0
1651752520000|2022-05-05 12:08:40|146.2|143.8|146.13|143.73|146.2|143.8|146.13|143.73|0
1651752530000|2022-05-05 12:08:50|146.34|143.94|146.47|144.07|146.47|144.07|146.34|143.94|0
1651752540000|2022-05-05 12:09:00|146.61|144.21|146.61|144.21|146.61|144.21|146.61|144.21|0
1651752550000|2022-05-05 12:09:10|146.74|144.34|146.47|144.07|146.74|144.34|146.47|144.07|0
1651752560000|2022-05-05 12:09:20|146.74|144.34|146.74|144.34|146.74|144.34|146.74|144.34|0
1651752570000|2022-05-05 12:09:30|146.88|144.48|146.74|144.34|146.88|144.48|146.74|144.34|0
1651752580000|2022-05-05 12:09:40|146.88|144.48|146.94|144.54|147.01|144.61|146.88|144.48|0
1651752590000|2022-05-05 12:09:50|147.01|144.61|146.88|144.48|147.01|144.61|146.88|144.48|0
1651752600000|2022-05-05 12:10:00|147.01|144.61|147.28|144.88|147.28|144.88|147.01|144.61|0
1651752610000|2022-05-05 12:10:10|147.35|144.95|147.82|145.42|147.82|145.42|147.15|144.75|0
1651752620000|2022-05-05 12:10:20|147.69|145.29|147.69|145.29|147.69|145.29|147.69|145.29|0
1651752630000|2022-05-05 12:10:30|147.55|145.15|147.01|144.61|147.55|145.15|147.01|144.61|0
1651752640000|2022-05-05 12:10:40|146.94|144.54|146.8|144.4|146.94|144.54|146.8|144.4|0
1651752650000|2022-05-05 12:10:50|147.14|144.74|147.28|144.88|147.28|144.88|147.01|144.61|0
1651752660000|2022-05-05 12:11:00|147.42|145.02|147.42|145.02|147.55|145.15|147.42|145.02|0
1651752670000|2022-05-05 12:11:10|147.35|144.95|147.55|145.15|147.55|145.15|147.35|144.95|0
1651752680000|2022-05-05 12:11:20|147.42|145.02|147.42|145.02|147.55|145.15|147.42|145.02|0
1651752690000|2022-05-05 12:11:30|147.28|144.88|147.42|145.02|147.42|145.02|147.28|144.88|0
1651752700000|2022-05-05 12:11:40|147.41|145.01|147.28|144.88|147.41|145.01|147.28|144.88|0
1651752710000|2022-05-05 12:11:50|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1651752720000|2022-05-05 12:12:00|147.28|144.88|147.14|144.74|147.28|144.88|147.14|144.74|0
1651752730000|2022-05-05 12:12:10|147.28|144.88|147.01|144.61|147.28|144.88|147.01|144.61|0
1651752740000|2022-05-05 12:12:20|146.87|144.47|147.01|144.61|147.01|144.61|146.87|144.47|0
1651752750000|2022-05-05 12:12:30|147.14|144.74|147.28|144.88|147.28|144.88|147.14|144.74|0
1651752760000|2022-05-05 12:12:40|147.14|144.74|147.14|144.74|147.28|144.88|147.14|144.74|0
1651752770000|2022-05-05 12:12:50|147.21|144.81|147.28|144.88|147.28|144.88|147.14|144.74|0
1651752780000|2022-05-05 12:13:00|147.55|145.15|147.55|145.15|147.68|145.28|147.55|145.15|0
1651752790000|2022-05-05 12:13:10|147.68|145.28|147.82|145.42|147.96|145.56|147.68|145.28|0
1651752800000|2022-05-05 12:13:20|147.68|145.28|147.68|145.28|147.68|145.28|147.55|145.15|0
1651752810000|2022-05-05 12:13:30|147.55|145.15|147.55|145.15|147.55|145.15|147.55|145.15|0
1651752820000|2022-05-05 12:13:40|147.68|145.28|147.55|145.15|147.82|145.42|147.55|145.15|0
1651752830000|2022-05-05 12:13:50|147.61|145.21|147.68|145.28|147.68|145.28|147.55|145.15|0
1651752840000|2022-05-05 12:14:00|147.96|145.56|147.82|145.42|147.96|145.56|147.82|145.42|0
1651752850000|2022-05-05 12:14:10|147.96|145.56|147.82|145.42|148.09|145.69|147.82|145.42|0
1651752860000|2022-05-05 12:14:20|147.68|145.28|147.95|145.55|147.95|145.55|147.68|145.28|0
1651752870000|2022-05-05 12:14:30|147.55|145.15|147.41|145.01|147.55|145.15|147.41|145.01|0
1651752880000|2022-05-05 12:14:40|147.55|145.15|147.82|145.42|147.82|145.42|147.55|145.15|0
1651752900000|2022-05-05 12:15:00|147.95|145.55|147.75|145.35|147.95|145.55|147.75|145.35|0
1651752910000|2022-05-05 12:15:10|147.41|145.01|147.14|144.74|147.41|145.01|147.14|144.74|0
1651752920000|2022-05-05 12:15:20|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1651752930000|2022-05-05 12:15:30|147.41|145.01|147.28|144.88|147.41|145.01|147.2|144.8|0
1651752940000|2022-05-05 12:15:40|147.14|144.74|147|144.6|147.14|144.74|147|144.6|0
1651752950000|2022-05-05 12:15:50|146.73|144.33|146.8|144.4|146.87|144.47|146.73|144.33|0
1651752960000|2022-05-05 12:16:00|146.73|144.33|147|144.6|147|144.6|146.73|144.33|0
1651752970000|2022-05-05 12:16:10|146.8|144.4|146.87|144.47|146.87|144.47|146.8|144.4|0
1651752980000|2022-05-05 12:16:20|146.6|144.2|146.46|144.06|146.6|144.2|146.46|144.06|0
1651752990000|2022-05-05 12:16:30|146.33|143.93|146.46|144.06|146.46|144.06|146.33|143.93|0
1651753000000|2022-05-05 12:16:40|146.6|144.2|146.6|144.2|146.6|144.2|146.46|144.06|0
1651753010000|2022-05-05 12:16:50|146.33|143.93|146.33|143.93|146.33|143.93|146.33|143.93|0
1651753020000|2022-05-05 12:17:00|146.46|144.06|146.46|144.06|146.46|144.06|146.33|143.93|0
1651753030000|2022-05-05 12:17:10|146.6|144.2|146.6|144.2|146.6|144.2|146.6|144.2|0
1651753040000|2022-05-05 12:17:20|146.46|144.06|146.87|144.47|146.87|144.47|146.46|144.06|0
1651753050000|2022-05-05 12:17:30|146.73|144.33|146.46|144.06|146.73|144.33|146.46|144.06|0
1651753060000|2022-05-05 12:17:40|146.6|144.2|146.73|144.33|146.73|144.33|146.46|144.06|0
1651753070000|2022-05-05 12:17:50|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1651753080000|2022-05-05 12:18:00|146.93|144.53|146.87|144.47|146.93|144.53|146.87|144.47|0
1651753090000|2022-05-05 12:18:10|146.93|144.53|147|144.6|147|144.6|146.87|144.47|0
1651753100000|2022-05-05 12:18:20|146.73|144.33|146.73|144.33|146.73|144.33|146.73|144.33|0
1651753110000|2022-05-05 12:18:30|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1651753120000|2022-05-05 12:18:40|147|144.6|147.14|144.74|147.27|144.87|147|144.6|0
1651753130000|2022-05-05 12:18:50|147.2|144.8|147.27|144.87|147.27|144.87|147.2|144.8|0
1651753140000|2022-05-05 12:19:00|147.41|145.01|147|144.6|147.41|145.01|147|144.6|0
1651753150000|2022-05-05 12:19:10|146.93|144.53|146.87|144.47|146.93|144.53|146.73|144.33|0
1651753160000|2022-05-05 12:19:20|146.73|144.33|146.86|144.46|146.87|144.47|146.73|144.33|0
1651753170000|2022-05-05 12:19:30|147|144.6|147|144.6|147|144.6|147|144.6|0
1651753190000|2022-05-05 12:19:50|146.86|144.46|146.86|144.46|146.86|144.46|146.79|144.39|0
1651753200000|2022-05-05 12:20:00|147|144.6|147|144.6|147|144.6|147|144.6|0
1651753210000|2022-05-05 12:20:10|146.86|144.46|146.79|144.39|146.86|144.46|146.79|144.39|0
1651753220000|2022-05-05 12:20:20|146.86|144.46|146.86|144.46|146.86|144.46|146.73|144.33|0
1651753230000|2022-05-05 12:20:30|146.73|144.33|146.59|144.19|146.73|144.33|146.59|144.19|0
1651753240000|2022-05-05 12:20:40|146.73|144.33|146.66|144.26|146.73|144.33|146.59|144.19|0
1651753250000|2022-05-05 12:20:50|146.46|144.06|146.32|143.92|146.46|144.06|146.25|143.85|0
1651753260000|2022-05-05 12:21:00|146.19|143.79|146.39|143.99|146.39|143.99|146.19|143.79|0
1651753270000|2022-05-05 12:21:10|146.32|143.92|146.32|143.92|146.46|144.06|146.32|143.92|0
1651753280000|2022-05-05 12:21:20|146.46|144.06|146.86|144.46|146.86|144.46|146.46|144.06|0
1651753290000|2022-05-05 12:21:30|146.73|144.33|146.86|144.46|146.86|144.46|146.73|144.33|0
1651753300000|2022-05-05 12:21:40|147.27|144.87|147.54|145.14|147.68|145.28|147.27|144.87|0
1651753310000|2022-05-05 12:21:50|147.81|145.41|147.54|145.14|147.81|145.41|147.54|145.14|0
1651753320000|2022-05-05 12:22:00|147.68|145.28|147.81|145.41|147.81|145.41|147.54|145.14|0
1651753330000|2022-05-05 12:22:10|147.95|145.55|148.01|145.61|148.08|145.68|147.88|145.48|0
1651753340000|2022-05-05 12:22:20|147.95|145.55|147.95|145.55|147.95|145.55|147.67|145.27|0
1651753350000|2022-05-05 12:22:30|147.67|145.27|147.54|145.14|147.67|145.27|147.54|145.14|0
1651753360000|2022-05-05 12:22:40|147.67|145.27|147.54|145.14|147.67|145.27|147.54|145.14|0
1651753370000|2022-05-05 12:22:50|146.86|144.46|146.73|144.33|146.86|144.46|146.73|144.33|0
1651753380000|2022-05-05 12:23:00|146.66|144.26|145.78|143.38|146.66|144.26|145.78|143.38|0
1651753390000|2022-05-05 12:23:10|145.92|143.52|145.78|143.38|145.92|143.52|145.65|143.25|0
1651753400000|2022-05-05 12:23:20|145.65|143.25|145.38|142.98|145.65|143.25|145.38|142.98|0
1651753410000|2022-05-05 12:23:30|145.11|142.71|144.71|142.31|145.11|142.71|144.71|142.31|0
1651753420000|2022-05-05 12:23:40|144.57|142.17|144.97|142.57|144.97|142.57|144.57|142.17|0
1651753430000|2022-05-05 12:23:50|145.11|142.71|144.97|142.57|145.11|142.71|144.97|142.57|0
1651753440000|2022-05-05 12:24:00|144.84|142.44|144.71|142.31|144.84|142.44|144.57|142.17|0
1651753450000|2022-05-05 12:24:10|144.84|142.44|144.71|142.31|144.84|142.44|144.57|142.17|0
1651753460000|2022-05-05 12:24:20|144.97|142.57|144.57|142.17|144.97|142.57|144.44|142.04|0
1651753470000|2022-05-05 12:24:30|144.44|142.04|144.3|141.9|144.44|142.04|144.3|141.9|0
1651753480000|2022-05-05 12:24:40|144.17|141.77|144.3|141.9|144.3|141.9|144.17|141.77|0
1651753490000|2022-05-05 12:24:50|144.17|141.77|144.03|141.63|144.17|141.77|143.9|141.5|0
1651753500000|2022-05-05 12:25:00|143.97|141.57|143.9|141.5|144.03|141.63|143.9|141.5|0
1651753510000|2022-05-05 12:25:10|143.77|141.37|143.63|141.23|143.77|141.37|143.63|141.23|0
1651753520000|2022-05-05 12:25:20|143.5|141.1|143.5|141.1|143.5|141.1|143.37|140.97|0
1651753530000|2022-05-05 12:25:30|143.37|140.97|143.63|141.23|143.63|141.23|143.37|140.97|0
1651753540000|2022-05-05 12:25:40|143.77|141.37|143.77|141.37|143.9|141.5|143.63|141.23|0
1651753550000|2022-05-05 12:25:50|143.7|141.3|143.63|141.23|143.77|141.37|143.63|141.23|0
1651753560000|2022-05-05 12:26:00|143.77|141.37|144.17|141.77|144.3|141.9|143.77|141.37|0
1651753570000|2022-05-05 12:26:10|144.3|141.9|144.44|142.04|144.44|142.04|144.3|141.9|0
1651753580000|2022-05-05 12:26:20|144.3|141.9|144.3|141.9|144.3|141.9|144.3|141.9|0
1651753590000|2022-05-05 12:26:30|144.23|141.83|144.17|141.77|144.23|141.83|144.17|141.77|0
1651753600000|2022-05-05 12:26:40|144.03|141.63|144.03|141.63|144.03|141.63|144.03|141.63|0
1651753610000|2022-05-05 12:26:50|144.17|141.77|144.57|142.17|144.57|142.17|144.17|141.77|0
1651753620000|2022-05-05 12:27:00|145.24|142.84|144.97|142.57|145.24|142.84|144.97|142.57|0
1651753630000|2022-05-05 12:27:10|144.9|142.5|144.97|142.57|144.97|142.57|144.9|142.5|0
1651753640000|2022-05-05 12:27:20|145.1|142.7|145.17|142.77|145.17|142.77|144.97|142.57|0
1651753650000|2022-05-05 12:27:30|145.24|142.84|145.37|142.97|145.37|142.97|145.24|142.84|0
1651753660000|2022-05-05 12:27:40|145.91|143.51|145.98|143.58|145.98|143.58|145.78|143.38|0
1651753670000|2022-05-05 12:27:50|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1651753680000|2022-05-05 12:28:00|145.91|143.51|146.05|143.65|146.05|143.65|145.91|143.51|0
1651753690000|2022-05-05 12:28:10|145.78|143.38|145.71|143.31|145.78|143.38|145.71|143.31|0
1651753700000|2022-05-05 12:28:20|145.51|143.11|145.37|142.97|145.57|143.17|145.37|142.97|0
1651753710000|2022-05-05 12:28:30|145.44|143.04|145.51|143.11|145.51|143.11|145.44|143.04|0
1651753720000|2022-05-05 12:28:40|145.44|143.04|145.51|143.11|145.51|143.11|145.37|142.97|0
1651753730000|2022-05-05 12:28:50|145.57|143.17|145.51|143.11|145.57|143.17|145.51|143.11|0
1651753740000|2022-05-05 12:29:00|145.57|143.17|145.51|143.11|145.57|143.17|145.51|143.11|0
1651753770000|2022-05-05 12:29:30|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1651753780000|2022-05-05 12:29:40|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1651753800000|2022-05-05 12:30:00|145.43|143.03|145.37|142.97|145.84|143.44|145.37|142.97|0
1651753810000|2022-05-05 12:30:10|145.5|143.1|144.83|142.43|145.5|143.1|144.83|142.43|0
1651753820000|2022-05-05 12:30:20|144.56|142.16|144.16|141.76|144.56|142.16|144.16|141.76|0
1651753830000|2022-05-05 12:30:30|144.36|141.96|144.83|142.43|144.83|142.43|144.36|141.96|0
1651753840000|2022-05-05 12:30:40|144.9|142.5|145.5|143.1|145.64|143.24|144.9|142.5|0
1651753850000|2022-05-05 12:30:50|145.64|143.24|145.97|143.57|145.97|143.57|145.64|143.24|0
1651753860000|2022-05-05 12:31:00|146.18|143.78|145.37|142.97|146.18|143.78|145.37|142.97|0
1651753870000|2022-05-05 12:31:10|145.23|142.83|145.57|143.17|145.57|143.17|145.23|142.83|0
1651753880000|2022-05-05 12:31:20|145.5|143.1|145.37|142.97|145.57|143.17|145.37|142.97|0
1651753890000|2022-05-05 12:31:30|145.64|143.24|145.64|143.24|145.64|143.24|145.64|143.24|0
1651753900000|2022-05-05 12:31:40|145.91|143.51|146.11|143.71|146.11|143.71|145.91|143.51|0
1651753910000|2022-05-05 12:31:50|146.24|143.84|145.91|143.51|146.24|143.84|145.91|143.51|0
1651753930000|2022-05-05 12:32:10|145.7|143.3|145.3|142.9|145.7|143.3|145.3|142.9|0
1651753940000|2022-05-05 12:32:20|145.16|142.76|145.37|142.97|145.5|143.1|145.16|142.76|0
1651753950000|2022-05-05 12:32:30|145.5|143.1|146.11|143.71|146.11|143.71|145.5|143.1|0
1651753960000|2022-05-05 12:32:40|146.18|143.78|146.18|143.78|146.18|143.78|146.04|143.64|0
1651753970000|2022-05-05 12:32:50|146.31|143.91|146.18|143.78|146.31|143.91|146.18|143.78|0
1651753980000|2022-05-05 12:33:00|146.17|143.77|145.84|143.44|146.17|143.77|145.77|143.37|0
1651753990000|2022-05-05 12:33:10|145.77|143.37|145.77|143.37|145.91|143.51|145.77|143.37|0
1651754000000|2022-05-05 12:33:20|145.97|143.57|145.77|143.37|145.97|143.57|145.77|143.37|0
1651754010000|2022-05-05 12:33:30|145.7|143.3|145.57|143.17|145.7|143.3|145.57|143.17|0
1651754020000|2022-05-05 12:33:40|145.5|143.1|144.96|142.56|145.5|143.1|144.96|142.56|0
1651754030000|2022-05-05 12:33:50|144.76|142.36|144.96|142.56|144.96|142.56|144.76|142.36|0
1651754040000|2022-05-05 12:34:00|144.83|142.43|144.83|142.43|144.83|142.43|144.69|142.29|0
1651754050000|2022-05-05 12:34:10|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1651754060000|2022-05-05 12:34:20|144.89|142.49|144.96|142.56|144.96|142.56|144.83|142.43|0
1651754070000|2022-05-05 12:34:30|145.23|142.83|145.37|142.97|145.5|143.1|145.23|142.83|0
1651754080000|2022-05-05 12:34:40|145.5|143.1|145.5|143.1|145.5|143.1|145.37|142.97|0
1651754090000|2022-05-05 12:34:50|145.43|143.03|145.36|142.96|145.43|143.03|145.36|142.96|0
1651754100000|2022-05-05 12:35:00|145.5|143.1|145.63|143.23|145.83|143.43|145.5|143.1|0
1651754110000|2022-05-05 12:35:10|145.77|143.37|145.36|142.96|145.77|143.37|145.36|142.96|0
1651754120000|2022-05-05 12:35:20|145.23|142.83|145.29|142.89|145.36|142.96|145.23|142.83|0
1651754130000|2022-05-05 12:35:30|145.63|143.23|146.18|143.78|146.32|143.92|145.63|143.23|0
1651754140000|2022-05-05 12:35:40|146.24|143.84|146.58|144.18|146.58|144.18|146.18|143.78|0
1651754150000|2022-05-05 12:35:50|146.31|143.91|146.45|144.05|146.45|144.05|146.31|143.91|0
1651754160000|2022-05-05 12:36:00|146.18|143.78|146.31|143.91|146.31|143.91|146.11|143.71|0
1651754170000|2022-05-05 12:36:10|146.45|144.05|146.65|144.25|146.72|144.32|146.45|144.05|0
1651754180000|2022-05-05 12:36:20|146.45|144.05|146.38|143.98|146.58|144.18|146.38|143.98|0
1651754190000|2022-05-05 12:36:30|146.31|143.91|146.31|143.91|146.31|143.91|146.31|143.91|0
1651754200000|2022-05-05 12:36:40|146.24|143.84|146.18|143.78|146.24|143.84|146.18|143.78|0
1651754210000|2022-05-05 12:36:50|146.11|143.71|146.31|143.91|146.31|143.91|146.11|143.71|0
1651754220000|2022-05-05 12:37:00|146.45|144.05|146.18|143.78|146.45|144.05|146.18|143.78|0
1651754230000|2022-05-05 12:37:10|146.04|143.64|146.45|144.05|146.45|144.05|146.04|143.64|0
1651754240000|2022-05-05 12:37:20|146.38|143.98|146.45|144.05|146.45|144.05|146.38|143.98|0
1651754250000|2022-05-05 12:37:30|146.58|144.18|146.78|144.38|146.85|144.45|146.58|144.18|0
1651754260000|2022-05-05 12:37:40|146.85|144.45|146.72|144.32|146.85|144.45|146.72|144.32|0
1651754280000|2022-05-05 12:38:00|146.65|144.25|146.18|143.78|146.65|144.25|146.18|143.78|0
1651754290000|2022-05-05 12:38:10|146.24|143.84|146.31|143.91|146.31|143.91|146.18|143.78|0
1651754300000|2022-05-05 12:38:20|146.18|143.78|146.31|143.91|146.31|143.91|146.18|143.78|0
1651754310000|2022-05-05 12:38:30|146.18|143.78|146.04|143.64|146.18|143.78|146.04|143.64|0
1651754320000|2022-05-05 12:38:40|146.24|143.84|146.58|144.18|146.58|144.18|146.18|143.78|0
1651754330000|2022-05-05 12:38:50|146.78|144.38|146.85|144.45|146.85|144.45|146.78|144.38|0
1651754340000|2022-05-05 12:39:00|146.72|144.32|146.58|144.18|146.72|144.32|146.58|144.18|0
1651754350000|2022-05-05 12:39:10|146.72|144.32|146.92|144.52|146.92|144.52|146.72|144.32|0
1651754360000|2022-05-05 12:39:20|146.85|144.45|146.58|144.18|146.85|144.45|146.58|144.18|0
1651754370000|2022-05-05 12:39:30|146.64|144.24|146.58|144.18|146.64|144.24|146.58|144.18|0
1651754380000|2022-05-05 12:39:40|146.71|144.31|146.71|144.31|146.78|144.38|146.71|144.31|0
1651754390000|2022-05-05 12:39:50|146.58|144.18|146.51|144.11|146.58|144.18|146.45|144.05|0
1651754400000|2022-05-05 12:40:00|146.37|143.97|146.18|143.78|146.37|143.97|146.18|143.78|0
1651754410000|2022-05-05 12:40:10|146.31|143.91|145.91|143.51|146.31|143.91|145.84|143.44|0
1651754420000|2022-05-05 12:40:20|146.31|143.91|146.58|144.18|146.58|144.18|146.31|143.91|0
1651754430000|2022-05-05 12:40:30|146.71|144.31|146.58|144.18|146.71|144.31|146.58|144.18|0
1651754440000|2022-05-05 12:40:40|146.71|144.31|146.85|144.45|146.91|144.51|146.71|144.31|0
1651754450000|2022-05-05 12:40:50|146.71|144.31|146.44|144.04|146.71|144.31|146.31|143.91|0
1651754460000|2022-05-05 12:41:00|146.31|143.91|146.04|143.64|146.31|143.91|146.04|143.64|0
1651754470000|2022-05-05 12:41:10|146.1|143.7|146.1|143.7|146.17|143.77|146.1|143.7|0
1651754480000|2022-05-05 12:41:20|146.04|143.64|146.04|143.64|146.04|143.64|146.04|143.64|0
1651754490000|2022-05-05 12:41:30|145.97|143.57|146.04|143.64|146.04|143.64|145.97|143.57|0
1651754500000|2022-05-05 12:41:40|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1651754510000|2022-05-05 12:41:50|146.04|143.64|146.17|143.77|146.17|143.77|146.04|143.64|0
1651754520000|2022-05-05 12:42:00|146.04|143.64|146.04|143.64|146.1|143.7|145.9|143.5|0
1651754530000|2022-05-05 12:42:10|146.17|143.77|146.1|143.7|146.17|143.77|146.1|143.7|0
1651754540000|2022-05-05 12:42:20|146.04|143.64|146.31|143.91|146.37|143.97|146.04|143.64|0
1651754550000|2022-05-05 12:42:30|146.17|143.77|146.24|143.84|146.24|143.84|146.17|143.77|0
1651754560000|2022-05-05 12:42:40|146.17|143.77|146.17|143.77|146.31|143.91|146.17|143.77|0
1651754580000|2022-05-05 12:43:00|146.04|143.64|145.9|143.5|146.04|143.64|145.9|143.5|0
1651754590000|2022-05-05 12:43:10|146.04|143.64|146.17|143.77|146.17|143.77|146.04|143.64|0
1651754610000|2022-05-05 12:43:30|146.31|143.91|146.31|143.91|146.31|143.91|146.17|143.77|0
1651754620000|2022-05-05 12:43:40|146.17|143.77|146.31|143.91|146.31|143.91|146.17|143.77|0
1651754630000|2022-05-05 12:43:50|146.24|143.84|146.44|144.04|146.44|144.04|146.24|143.84|0
1651754640000|2022-05-05 12:44:00|146.37|143.97|146.31|143.91|146.37|143.97|146.31|143.91|0
1651754650000|2022-05-05 12:44:10|146.04|143.64|145.97|143.57|146.04|143.64|145.97|143.57|0
1651754660000|2022-05-05 12:44:20|145.9|143.5|145.23|142.83|145.9|143.5|145.23|142.83|0
1651754670000|2022-05-05 12:44:30|145.1|142.7|145.36|142.96|145.36|142.96|145.1|142.7|0
1651754680000|2022-05-05 12:44:40|145.1|142.7|145.1|142.7|145.23|142.83|145.1|142.7|0
1651754690000|2022-05-05 12:44:50|144.96|142.56|145.23|142.83|145.23|142.83|144.96|142.56|0
1651754700000|2022-05-05 12:45:00|145.03|142.63|145.9|143.5|145.9|143.5|145.03|142.63|0
1651754710000|2022-05-05 12:45:10|145.97|143.57|145.9|143.5|145.97|143.57|145.77|143.37|0
1651754720000|2022-05-05 12:45:20|145.83|143.43|145.77|143.37|145.9|143.5|145.77|143.37|0
1651754730000|2022-05-05 12:45:30|145.63|143.23|145.36|142.96|145.63|143.23|145.23|142.83|0
1651754740000|2022-05-05 12:45:40|145.1|142.7|145.1|142.7|145.1|142.7|144.96|142.56|0
1651754750000|2022-05-05 12:45:50|144.69|142.29|144.69|142.29|144.96|142.56|144.69|142.29|0
1651754760000|2022-05-05 12:46:00|144.83|142.43|144.69|142.29|144.83|142.43|144.69|142.29|0
1651754770000|2022-05-05 12:46:10|144.83|142.43|144.89|142.49|144.89|142.49|144.83|142.43|0
1651754780000|2022-05-05 12:46:20|144.96|142.56|145.09|142.69|145.09|142.69|144.96|142.56|0
1651754790000|2022-05-05 12:46:30|144.96|142.56|144.96|142.56|144.96|142.56|144.96|142.56|0
1651754800000|2022-05-05 12:46:40|145.23|142.83|145.36|142.96|145.36|142.96|145.23|142.83|0
1651754810000|2022-05-05 12:46:50|145.63|143.23|145.36|142.96|145.63|143.23|145.36|142.96|0
1651754820000|2022-05-05 12:47:00|145.5|143.1|145.43|143.03|145.63|143.23|145.43|143.03|0
1651754830000|2022-05-05 12:47:10|145.5|143.1|145.5|143.1|145.5|143.1|145.36|142.96|0
1651754840000|2022-05-05 12:47:20|145.23|142.83|144.96|142.56|145.29|142.89|144.96|142.56|0
1651754850000|2022-05-05 12:47:30|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1651754860000|2022-05-05 12:47:40|145.36|142.96|145.36|142.96|145.36|142.96|145.36|142.96|0
1651754870000|2022-05-05 12:47:50|145.5|143.1|145.23|142.83|145.5|143.1|145.23|142.83|0
1651754880000|2022-05-05 12:48:00|145.36|142.96|145.49|143.09|145.63|143.23|145.36|142.96|0
1651754890000|2022-05-05 12:48:10|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1651754900000|2022-05-05 12:48:20|145.49|143.09|145.49|143.09|145.49|143.09|145.49|143.09|0
1651754910000|2022-05-05 12:48:30|145.63|143.23|145.36|142.96|145.63|143.23|145.36|142.96|0
1651754920000|2022-05-05 12:48:40|145.23|142.83|145.23|142.83|145.23|142.83|145.09|142.69|0
1651754930000|2022-05-05 12:48:50|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1651754940000|2022-05-05 12:49:00|145.63|143.23|145.9|143.5|145.9|143.5|145.63|143.23|0
1651754950000|2022-05-05 12:49:10|145.96|143.56|145.76|143.36|145.96|143.56|145.76|143.36|0
1651754960000|2022-05-05 12:49:20|145.63|143.23|145.76|143.36|145.76|143.36|145.63|143.23|0
1651754970000|2022-05-05 12:49:30|145.36|142.96|145.16|142.76|145.36|142.96|144.96|142.56|0
1651754980000|2022-05-05 12:49:40|145.09|142.69|144.89|142.49|145.22|142.82|144.89|142.49|0
1651754990000|2022-05-05 12:49:50|144.82|142.42|144.69|142.29|144.82|142.42|144.69|142.29|0
1651755000000|2022-05-05 12:50:00|144.82|142.42|144.69|142.29|144.82|142.42|144.69|142.29|0
1651755010000|2022-05-05 12:50:10|144.75|142.35|144.29|141.89|144.75|142.35|144.29|141.89|0
1651755020000|2022-05-05 12:50:20|144.15|141.75|144.42|142.02|144.42|142.02|144.15|141.75|0
1651755030000|2022-05-05 12:50:30|144.55|142.15|144.82|142.42|144.82|142.42|144.55|142.15|0
1651755040000|2022-05-05 12:50:40|144.96|142.56|144.69|142.29|144.96|142.56|144.69|142.29|0
1651755050000|2022-05-05 12:50:50|144.82|142.42|144.82|142.42|144.82|142.42|144.69|142.29|0
1651755060000|2022-05-05 12:51:00|144.69|142.29|145.09|142.69|145.09|142.69|144.69|142.29|0
1651755070000|2022-05-05 12:51:10|144.96|142.56|144.69|142.29|144.96|142.56|144.69|142.29|0
1651755080000|2022-05-05 12:51:20|144.42|142.02|144.29|141.89|144.42|142.02|144.29|141.89|0
1651755090000|2022-05-05 12:51:30|144.22|141.82|143.75|141.35|144.22|141.82|143.75|141.35|0
1651755100000|2022-05-05 12:51:40|143.55|141.15|143.62|141.22|143.62|141.22|143.35|140.95|0
1651755120000|2022-05-05 12:52:00|143.75|141.35|143.62|141.22|143.75|141.35|143.62|141.22|0
1651755130000|2022-05-05 12:52:10|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1651755140000|2022-05-05 12:52:20|143.35|140.95|143.62|141.22|143.62|141.22|143.35|140.95|0
1651755150000|2022-05-05 12:52:30|143.75|141.35|143.62|141.22|144.02|141.62|143.62|141.22|0
1651755160000|2022-05-05 12:52:40|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1651755170000|2022-05-05 12:52:50|143.88|141.48|143.88|141.48|144.02|141.62|143.88|141.48|0
1651755180000|2022-05-05 12:53:00|144.28|141.88|144.28|141.88|144.28|141.88|144.15|141.75|0
1651755190000|2022-05-05 12:53:10|144.21|141.81|144.28|141.88|144.28|141.88|144.02|141.62|0
1651755200000|2022-05-05 12:53:20|144.15|141.75|144.28|141.88|144.28|141.88|144.15|141.75|0
1651755210000|2022-05-05 12:53:30|144.42|142.02|144.68|142.28|144.68|142.28|144.28|141.88|0
1651755220000|2022-05-05 12:53:40|144.28|141.88|144.28|141.88|144.28|141.88|144.28|141.88|0
1651755230000|2022-05-05 12:53:50|144.42|142.02|144.42|142.02|144.42|142.02|144.35|141.95|0
1651755240000|2022-05-05 12:54:00|144.35|141.95|144.28|141.88|144.35|141.95|144.28|141.88|0
1651755250000|2022-05-05 12:54:10|144.42|142.02|144.15|141.75|144.42|142.02|144.15|141.75|0
1651755260000|2022-05-05 12:54:20|144.02|141.62|144.15|141.75|144.15|141.75|144.02|141.62|0
1651755270000|2022-05-05 12:54:30|144.08|141.68|144.15|141.75|144.15|141.75|144.02|141.62|0
1651755280000|2022-05-05 12:54:40|144.28|141.88|144.15|141.75|144.28|141.88|144.15|141.75|0
1651755290000|2022-05-05 12:54:50|144.28|141.88|144.15|141.75|144.28|141.88|144.15|141.75|0
1651755300000|2022-05-05 12:55:00|144.02|141.62|144.28|141.88|144.28|141.88|144.02|141.62|0
1651755310000|2022-05-05 12:55:10|144.15|141.75|144.28|141.88|144.28|141.88|144.02|141.62|0
1651755320000|2022-05-05 12:55:20|144.42|142.02|144.35|141.95|144.42|142.02|144.28|141.88|0
1651755330000|2022-05-05 12:55:30|144.55|142.15|144.42|142.02|144.55|142.15|144.42|142.02|0
1651755340000|2022-05-05 12:55:40|144.28|141.88|144.42|142.02|144.42|142.02|144.28|141.88|0
1651755350000|2022-05-05 12:55:50|144.41|142.01|144.28|141.88|144.41|142.01|144.28|141.88|0
1651755360000|2022-05-05 12:56:00|144.55|142.15|144.28|141.88|144.68|142.28|144.28|141.88|0
1651755370000|2022-05-05 12:56:10|144.35|141.95|144.82|142.42|144.82|142.42|144.35|141.95|0
1651755380000|2022-05-05 12:56:20|145.08|142.68|145.15|142.75|145.15|142.75|145.08|142.68|0
1651755390000|2022-05-05 12:56:30|145.08|142.68|144.55|142.15|145.08|142.68|144.55|142.15|0
1651755400000|2022-05-05 12:56:40|144.41|142.01|144.28|141.88|144.41|142.01|144.28|141.88|0
1651755410000|2022-05-05 12:56:50|144.15|141.75|144.15|141.75|144.15|141.75|143.88|141.48|0
1651755420000|2022-05-05 12:57:00|144.08|141.68|144.01|141.61|144.15|141.75|143.94|141.54|0
1651755430000|2022-05-05 12:57:10|143.94|141.54|144.01|141.61|144.01|141.61|143.94|141.54|0
1651755440000|2022-05-05 12:57:20|143.88|141.48|144.01|141.61|144.01|141.61|143.88|141.48|0
1651755450000|2022-05-05 12:57:30|144.15|141.75|144.15|141.75|144.28|141.88|144.15|141.75|0
1651755460000|2022-05-05 12:57:40|144.08|141.68|144.01|141.61|144.08|141.68|143.88|141.48|0
1651755470000|2022-05-05 12:57:50|143.88|141.48|143.88|141.48|143.88|141.48|143.88|141.48|0
1651755480000|2022-05-05 12:58:00|144.01|141.61|144.01|141.61|144.01|141.61|143.88|141.48|0
1651755490000|2022-05-05 12:58:10|143.88|141.48|143.75|141.35|143.88|141.48|143.75|141.35|0
1651755500000|2022-05-05 12:58:20|143.61|141.21|143.74|141.34|143.74|141.34|143.61|141.21|0
1651755510000|2022-05-05 12:58:30|143.61|141.21|143.48|141.08|143.61|141.21|143.48|141.08|0
1651755520000|2022-05-05 12:58:40|143.61|141.21|143.48|141.08|143.61|141.21|143.48|141.08|0
1651755530000|2022-05-05 12:58:50|143.61|141.21|143.61|141.21|143.61|141.21|143.61|141.21|0
1651755550000|2022-05-05 12:59:10|143.48|141.08|143.61|141.21|143.61|141.21|143.48|141.08|0
1651755560000|2022-05-05 12:59:20|143.88|141.48|143.61|141.21|143.88|141.48|143.61|141.21|0
1651755570000|2022-05-05 12:59:30|143.74|141.34|143.48|141.08|143.74|141.34|143.48|141.08|0
1651755580000|2022-05-05 12:59:40|143.34|140.94|143.34|140.94|143.34|140.94|143.21|140.81|0
1651755600000|2022-05-05 13:00:00|143.48|141.08|143.08|140.68|143.48|141.08|143.08|140.68|0
1651755610000|2022-05-05 13:00:10|142.41|140.01|142.41|140.01|142.55|140.15|142.41|140.01|0
1651755620000|2022-05-05 13:00:20|142.28|139.88|142.41|140.01|142.41|140.01|142.28|139.88|0
1651755630000|2022-05-05 13:00:30|142.55|140.15|142.55|140.15|142.55|140.15|142.55|140.15|0
1651755640000|2022-05-05 13:00:40|142.68|140.28|142.55|140.15|142.81|140.41|142.55|140.15|0
1651755650000|2022-05-05 13:00:50|142.28|139.88|142.28|139.88|142.28|139.88|142.15|139.75|0
1651755660000|2022-05-05 13:01:00|142.41|140.01|142.41|140.01|142.41|140.01|142.41|140.01|0
1651755670000|2022-05-05 13:01:10|142.28|139.88|142.41|140.01|142.41|140.01|142.28|139.88|0
1651755680000|2022-05-05 13:01:20|142.28|139.88|142.28|139.88|142.28|139.88|142.15|139.75|0
1651755690000|2022-05-05 13:01:30|142.41|140.01|142.41|140.01|142.41|140.01|142.41|140.01|0
1651755700000|2022-05-05 13:01:40|142.15|139.75|142.02|139.62|142.15|139.75|142.02|139.62|0
1651755710000|2022-05-05 13:01:50|142.01|139.61|142.41|140.01|142.41|140.01|142.01|139.61|0
1651755720000|2022-05-05 13:02:00|142.15|139.75|142.41|140.01|142.41|140.01|142.15|139.75|0
1651755730000|2022-05-05 13:02:10|142.28|139.88|142.21|139.81|142.28|139.88|142.15|139.75|0
1651755740000|2022-05-05 13:02:20|142.41|140.01|142.41|140.01|142.41|140.01|142.41|140.01|0
1651755760000|2022-05-05 13:02:40|142.28|139.88|142.15|139.75|142.28|139.88|142.15|139.75|0
1651755770000|2022-05-05 13:02:50|142.28|139.88|142.28|139.88|142.28|139.88|142.15|139.75|0
1651755780000|2022-05-05 13:03:00|142.15|139.75|142.01|139.61|142.21|139.81|142.01|139.61|0
1651755790000|2022-05-05 13:03:10|141.88|139.48|141.75|139.35|141.88|139.48|141.75|139.35|0
1651755800000|2022-05-05 13:03:20|141.09|138.69|140.83|138.43|141.09|138.69|140.83|138.43|0
1651755810000|2022-05-05 13:03:30|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1651755820000|2022-05-05 13:03:40|140.43|138.03|140.82|138.42|140.83|138.43|140.43|138.03|0
1651755830000|2022-05-05 13:03:50|140.69|138.29|140.43|138.03|140.69|138.29|140.43|138.03|0
1651755840000|2022-05-05 13:04:00|140.69|138.29|140.3|137.9|140.69|138.29|140.3|137.9|0
1651755850000|2022-05-05 13:04:10|140.43|138.03|140.17|137.77|140.43|138.03|140.17|137.77|0
1651755860000|2022-05-05 13:04:20|139.77|137.37|139.64|137.24|139.77|137.37|139.51|137.11|0
1651755870000|2022-05-05 13:04:30|139.51|137.11|138.6|136.2|139.51|137.11|138.47|136.07|0
1651755880000|2022-05-05 13:04:40|138.73|136.33|139.38|136.98|139.38|136.98|138.73|136.33|0
1651755890000|2022-05-05 13:04:50|139.25|136.85|139.31|136.91|139.38|136.98|139.25|136.85|0
1651755900000|2022-05-05 13:05:00|139.12|136.72|139.18|136.78|139.25|136.85|139.12|136.72|0
1651755910000|2022-05-05 13:05:10|139.12|136.72|138.99|136.59|139.12|136.72|138.86|136.46|0
1651755920000|2022-05-05 13:05:20|139.12|136.72|139.12|136.72|139.12|136.72|138.99|136.59|0
1651755930000|2022-05-05 13:05:30|138.86|136.46|138.99|136.59|138.99|136.59|138.73|136.33|0
1651755940000|2022-05-05 13:05:40|139.38|136.98|139.12|136.72|139.38|136.98|139.12|136.72|0
1651755950000|2022-05-05 13:05:50|139.25|136.85|139.25|136.85|139.25|136.85|139.25|136.85|0
1651755960000|2022-05-05 13:06:00|139.31|136.91|139.25|136.85|139.31|136.91|139.25|136.85|0
1651755970000|2022-05-05 13:06:10|139.38|136.98|139.12|136.72|139.38|136.98|139.12|136.72|0
1651755980000|2022-05-05 13:06:20|138.99|136.59|138.99|136.59|138.99|136.59|138.92|136.52|0
1651755990000|2022-05-05 13:06:30|139.12|136.72|139.51|137.11|139.51|137.11|139.12|136.72|0
1651756000000|2022-05-05 13:06:40|139.64|137.24|139.64|137.24|139.77|137.37|139.64|137.24|0
1651756010000|2022-05-05 13:06:50|139.77|137.37|140.03|137.63|140.16|137.76|139.77|137.37|0
1651756020000|2022-05-05 13:07:00|140.16|137.76|139.77|137.37|140.16|137.76|139.64|137.24|0
1651756030000|2022-05-05 13:07:10|139.51|137.11|139.64|137.24|139.64|137.24|139.51|137.11|0
1651756040000|2022-05-05 13:07:20|139.57|137.17|139.77|137.37|139.77|137.37|139.57|137.17|0
1651756050000|2022-05-05 13:07:30|139.9|137.5|139.64|137.24|139.9|137.5|139.64|137.24|0
1651756060000|2022-05-05 13:07:40|139.77|137.37|139.9|137.5|139.9|137.5|139.77|137.37|0
1651756070000|2022-05-05 13:07:50|139.83|137.43|139.38|136.98|139.83|137.43|139.38|136.98|0
1651756080000|2022-05-05 13:08:00|139.18|136.78|137.34|134.94|139.18|136.78|137.34|134.94|0
1651756090000|2022-05-05 13:08:10|138.51|136.11|138.7|136.3|138.7|136.3|138.25|135.85|0
1651756100000|2022-05-05 13:08:20|138.9|136.5|139.03|136.63|139.16|136.76|138.9|136.5|0
1651756110000|2022-05-05 13:08:30|138.9|136.5|139.09|136.69|139.09|136.69|138.9|136.5|0
1651756120000|2022-05-05 13:08:40|139.03|136.63|139.61|137.21|139.61|137.21|139.03|136.63|0
1651756130000|2022-05-05 13:08:50|139.74|137.34|139.67|137.27|139.74|137.34|139.67|137.27|0
1651756140000|2022-05-05 13:09:00|139.74|137.34|139.48|137.08|139.74|137.34|139.48|137.08|0
1651756150000|2022-05-05 13:09:10|139.61|137.21|139.48|137.08|139.61|137.21|139.48|137.08|0
1651756160000|2022-05-05 13:09:20|139.61|137.21|139.61|137.21|139.61|137.21|139.48|137.08|0
1651756170000|2022-05-05 13:09:30|139.8|137.4|139.74|137.34|139.87|137.47|139.74|137.34|0
1651756180000|2022-05-05 13:09:40|139.8|137.4|140|137.6|140|137.6|139.8|137.4|0
1651756190000|2022-05-05 13:09:50|139.87|137.47|139.8|137.4|139.87|137.47|139.74|137.34|0
1651756200000|2022-05-05 13:10:00|139.87|137.47|139.87|137.47|139.87|137.47|139.87|137.47|0
1651756210000|2022-05-05 13:10:10|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1651756220000|2022-05-05 13:10:20|139.8|137.4|139.87|137.47|139.87|137.47|139.74|137.34|0
1651756230000|2022-05-05 13:10:30|140|137.6|139.87|137.47|140|137.6|139.87|137.47|0
1651756250000|2022-05-05 13:10:50|140|137.6|139.74|137.34|140|137.6|139.74|137.34|0
1651756260000|2022-05-05 13:11:00|139.87|137.47|140|137.6|140.13|137.73|139.87|137.47|0
1651756270000|2022-05-05 13:11:10|139.87|137.47|139.74|137.34|139.87|137.47|139.74|137.34|0
1651756280000|2022-05-05 13:11:20|139.87|137.47|139.48|137.08|139.87|137.47|139.48|137.08|0
1651756290000|2022-05-05 13:11:30|139.35|136.95|139.48|137.08|139.61|137.21|139.35|136.95|0
1651756300000|2022-05-05 13:11:40|139.35|136.95|139.35|136.95|139.48|137.08|139.35|136.95|0
1651756310000|2022-05-05 13:11:50|139.09|136.69|139.22|136.82|139.22|136.82|139.08|136.68|0
1651756320000|2022-05-05 13:12:00|139.48|137.08|139.48|137.08|139.48|137.08|139.48|137.08|0
1651756330000|2022-05-05 13:12:10|139.74|137.34|139.87|137.47|139.87|137.47|139.61|137.21|0
1651756340000|2022-05-05 13:12:20|140.13|137.73|139.8|137.4|140.13|137.73|139.8|137.4|0
1651756350000|2022-05-05 13:12:30|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1651756360000|2022-05-05 13:12:40|140|137.6|140|137.6|140|137.6|140|137.6|0
1651756370000|2022-05-05 13:12:50|140.13|137.73|139.87|137.47|140.13|137.73|139.87|137.47|0
1651756380000|2022-05-05 13:13:00|139.54|137.14|139.21|136.81|139.54|137.14|139.21|136.81|0
1651756390000|2022-05-05 13:13:10|139.34|136.94|139.21|136.81|139.34|136.94|139.08|136.68|0
1651756400000|2022-05-05 13:13:20|139.08|136.68|139.08|136.68|139.08|136.68|139.08|136.68|0
1651756410000|2022-05-05 13:13:30|138.95|136.55|138.95|136.55|139.08|136.68|138.95|136.55|0
1651756420000|2022-05-05 13:13:40|138.82|136.42|138.69|136.29|138.82|136.42|138.69|136.29|0
1651756430000|2022-05-05 13:13:50|138.82|136.42|138.69|136.29|138.82|136.42|138.56|136.16|0
1651756440000|2022-05-05 13:14:00|138.95|136.55|139.21|136.81|139.21|136.81|138.95|136.55|0
1651756450000|2022-05-05 13:14:10|139.34|136.94|139.21|136.81|139.34|136.94|139.21|136.81|0
1651756460000|2022-05-05 13:14:20|139.34|136.94|139.34|136.94|139.34|136.94|139.34|136.94|0
1651756470000|2022-05-05 13:14:30|139.54|137.14|139.87|137.47|139.87|137.47|139.54|137.14|0
1651756480000|2022-05-05 13:14:40|140|137.6|140|137.6|140|137.6|140|137.6|0
1651756490000|2022-05-05 13:14:50|140.13|137.73|140.26|137.86|140.26|137.86|140.13|137.73|0
1651756500000|2022-05-05 13:15:00|140.39|137.99|140.52|138.12|140.52|138.12|140.39|137.99|0
1651756510000|2022-05-05 13:15:10|140.65|138.25|140.79|138.39|140.98|138.58|140.65|138.25|0
1651756520000|2022-05-05 13:15:20|140.65|138.25|140.65|138.25|140.65|138.25|140.52|138.12|0
1651756530000|2022-05-05 13:15:30|140.72|138.32|140.92|138.52|140.92|138.52|140.65|138.25|0
1651756540000|2022-05-05 13:15:40|140.79|138.39|140.79|138.39|140.92|138.52|140.79|138.39|0
1651756550000|2022-05-05 13:15:50|140.92|138.52|141.18|138.78|141.18|138.78|140.92|138.52|0
1651756560000|2022-05-05 13:16:00|141.31|138.91|141.18|138.78|141.44|139.04|141.18|138.78|0
1651756570000|2022-05-05 13:16:10|141.31|138.91|141.18|138.78|141.31|138.91|141.18|138.78|0
1651756580000|2022-05-05 13:16:20|141.05|138.65|140.92|138.52|141.05|138.65|140.92|138.52|0
1651756590000|2022-05-05 13:16:30|140.98|138.58|140.52|138.12|141.05|138.65|140.52|138.12|0
1651756600000|2022-05-05 13:16:40|140.39|137.99|140.39|137.99|140.39|137.99|140.26|137.86|0
1651756610000|2022-05-05 13:16:50|140.26|137.86|140.26|137.86|140.26|137.86|140.13|137.73|0
1651756620000|2022-05-05 13:17:00|140.39|137.99|140.52|138.12|140.52|138.12|140.39|137.99|0
1651756630000|2022-05-05 13:17:10|140.13|137.73|139.86|137.46|140.13|137.73|139.86|137.46|0
1651756640000|2022-05-05 13:17:20|139.73|137.33|139.6|137.2|139.73|137.33|139.6|137.2|0
1651756650000|2022-05-05 13:17:30|139.47|137.07|139.27|136.87|139.47|137.07|139.27|136.87|0
1651756660000|2022-05-05 13:17:40|139.21|136.81|138.95|136.55|139.21|136.81|138.95|136.55|0
1651756670000|2022-05-05 13:17:50|139.21|136.81|139.47|137.07|139.47|137.07|139.21|136.81|0
1651756680000|2022-05-05 13:18:00|139.4|137|139.99|137.59|139.99|137.59|139.4|137|0
1651756690000|2022-05-05 13:18:10|139.86|137.46|139.99|137.59|140.13|137.73|139.86|137.46|0
1651756700000|2022-05-05 13:18:20|140.13|137.73|140.13|137.73|140.26|137.86|140.13|137.73|0
1651756710000|2022-05-05 13:18:30|139.99|137.59|139.21|136.81|139.99|137.59|139.21|136.81|0
1651756720000|2022-05-05 13:18:40|139.08|136.68|138.82|136.42|139.08|136.68|138.82|136.42|0
1651756730000|2022-05-05 13:18:50|138.95|136.55|139.08|136.68|139.08|136.68|138.95|136.55|0
1651756740000|2022-05-05 13:19:00|138.82|136.42|138.69|136.29|138.82|136.42|138.56|136.16|0
1651756750000|2022-05-05 13:19:10|138.56|136.16|138.29|135.89|138.56|136.16|138.29|135.89|0
1651756760000|2022-05-05 13:19:20|138.42|136.02|138.42|136.02|138.42|136.02|138.16|135.76|0
1651756770000|2022-05-05 13:19:30|138.29|135.89|137.97|135.57|138.29|135.89|137.97|135.57|0
1651756780000|2022-05-05 13:19:40|138.03|135.63|138.16|135.76|138.16|135.76|138.03|135.63|0
1651756790000|2022-05-05 13:19:50|138.29|135.89|138.36|135.96|138.42|136.02|138.29|135.89|0
1651756800000|2022-05-05 13:20:00|138.55|136.15|138.16|135.76|138.55|136.15|138.16|135.76|0
1651756810000|2022-05-05 13:20:10|138.42|136.02|138.55|136.15|138.68|136.28|138.42|136.02|0
1651756820000|2022-05-05 13:20:20|138.81|136.41|139.01|136.61|139.01|136.61|138.81|136.41|0
1651756830000|2022-05-05 13:20:30|138.94|136.54|138.94|136.54|138.94|136.54|138.81|136.41|0
1651756840000|2022-05-05 13:20:40|139.08|136.68|139.14|136.74|139.14|136.74|139.08|136.68|0
1651756850000|2022-05-05 13:20:50|139.08|136.68|139.21|136.81|139.34|136.94|139.08|136.68|0
1651756860000|2022-05-05 13:21:00|139.01|136.61|138.68|136.28|139.01|136.61|138.68|136.28|0
1651756870000|2022-05-05 13:21:10|138.81|136.41|139.21|136.81|139.21|136.81|138.81|136.41|0
1651756880000|2022-05-05 13:21:20|139.34|136.94|139.73|137.33|139.73|137.33|139.34|136.94|0
1651756890000|2022-05-05 13:21:30|139.92|137.52|139.73|137.33|139.99|137.59|139.73|137.33|0
1651756900000|2022-05-05 13:21:40|139.86|137.46|139.34|136.94|139.86|137.46|139.34|136.94|0
1651756910000|2022-05-05 13:21:50|139.6|137.2|139.73|137.33|139.73|137.33|139.6|137.2|0
1651756920000|2022-05-05 13:22:00|139.66|137.26|139.99|137.59|139.99|137.59|139.66|137.26|0
1651756930000|2022-05-05 13:22:10|140.12|137.72|140.12|137.72|140.12|137.72|140.12|137.72|0
1651756940000|2022-05-05 13:22:20|140.05|137.65|139.99|137.59|140.12|137.72|139.99|137.59|0
1651756950000|2022-05-05 13:22:30|140.18|137.78|140.12|137.72|140.25|137.85|140.12|137.72|0
1651756960000|2022-05-05 13:22:40|140.25|137.85|140.38|137.98|140.38|137.98|140.25|137.85|0
1651756970000|2022-05-05 13:22:50|139.99|137.59|139.73|137.33|139.99|137.59|139.6|137.2|0
1651756980000|2022-05-05 13:23:00|139.4|137|139.46|137.06|139.46|137.06|139.4|137|0
1651756990000|2022-05-05 13:23:10|139.4|137|139.33|136.93|139.4|137|139.14|136.74|0
1651757000000|2022-05-05 13:23:20|139.4|137|139.07|136.67|139.4|137|139|136.6|0
1651757010000|2022-05-05 13:23:30|139.13|136.73|139.07|136.67|139.13|136.73|139.07|136.67|0
1651757020000|2022-05-05 13:23:40|138.94|136.54|139.2|136.8|139.33|136.93|138.94|136.54|0
1651757030000|2022-05-05 13:23:50|139.33|136.93|139.07|136.67|139.33|136.93|139.07|136.67|0
1651757040000|2022-05-05 13:24:00|139.33|136.93|139.73|137.33|139.73|137.33|139.33|136.93|0
1651757050000|2022-05-05 13:24:10|139.59|137.19|139.86|137.46|139.86|137.46|139.46|137.06|0
1651757060000|2022-05-05 13:24:20|139.59|137.19|139.59|137.19|139.59|137.19|139.59|137.19|0
1651757070000|2022-05-05 13:24:30|139.73|137.33|139.99|137.59|139.99|137.59|139.73|137.33|0
1651757080000|2022-05-05 13:24:40|139.86|137.46|139.99|137.59|139.99|137.59|139.86|137.46|0
1651757090000|2022-05-05 13:24:50|140.12|137.72|138.55|136.15|140.12|137.72|138.55|136.15|0
1651757100000|2022-05-05 13:25:00|138.42|136.02|138.29|135.89|138.42|136.02|138.29|135.89|0
1651757110000|2022-05-05 13:25:10|138.42|136.02|138.29|135.89|138.42|136.02|138.29|135.89|0
1651757120000|2022-05-05 13:25:20|138.35|135.95|138.42|136.02|138.42|136.02|138.29|135.89|0
1651757130000|2022-05-05 13:25:30|138.16|135.76|137.9|135.5|138.16|135.76|137.9|135.5|0
1651757140000|2022-05-05 13:25:40|138.03|135.63|137.64|135.24|138.03|135.63|137.64|135.24|0
1651757150000|2022-05-05 13:25:50|137.51|135.11|137.51|135.11|137.51|135.11|137.51|135.11|0
1651757160000|2022-05-05 13:26:00|137.64|135.24|137.64|135.24|137.64|135.24|137.64|135.24|0
1651757170000|2022-05-05 13:26:10|137.77|135.37|137.9|135.5|137.9|135.5|137.51|135.11|0
1651757180000|2022-05-05 13:26:20|137.77|135.37|137.51|135.11|137.77|135.37|137.51|135.11|0
1651757190000|2022-05-05 13:26:30|137.64|135.24|137.64|135.24|137.64|135.24|137.51|135.11|0
1651757200000|2022-05-05 13:26:40|137.51|135.11|137.25|134.85|137.51|135.11|137.25|134.85|0
1651757210000|2022-05-05 13:26:50|137.38|134.98|137.25|134.85|137.38|134.98|137.25|134.85|0
1651757220000|2022-05-05 13:27:00|137.38|134.98|137.64|135.24|137.64|135.24|137.38|134.98|0
1651757230000|2022-05-05 13:27:10|137.77|135.37|138.29|135.89|138.29|135.89|137.77|135.37|0
1651757240000|2022-05-05 13:27:20|138.42|136.02|138.42|136.02|138.42|136.02|138.42|136.02|0
1651757250000|2022-05-05 13:27:30|138.16|135.76|138.16|135.76|138.22|135.82|138.09|135.69|0
1651757260000|2022-05-05 13:27:40|138.03|135.63|137.51|135.11|138.03|135.63|137.51|135.11|0
1651757270000|2022-05-05 13:27:50|137.38|134.98|137.25|134.85|137.38|134.98|137.18|134.78|0
1651757280000|2022-05-05 13:28:00|136.99|134.59|136.86|134.46|136.99|134.59|136.73|134.33|0
1651757290000|2022-05-05 13:28:10|136.99|134.59|137.25|134.85|137.25|134.85|136.86|134.46|0
1651757300000|2022-05-05 13:28:20|136.99|134.59|136.99|134.59|137.25|134.85|136.99|134.59|0
1651757310000|2022-05-05 13:28:30|136.86|134.46|136.73|134.33|136.99|134.59|136.73|134.33|0
1651757320000|2022-05-05 13:28:40|136.86|134.46|137.31|134.91|137.31|134.91|136.86|134.46|0
1651757330000|2022-05-05 13:28:50|137.5|135.1|137.24|134.84|137.5|135.1|137.24|134.84|0
1651757340000|2022-05-05 13:29:00|137.12|134.72|136.86|134.46|137.12|134.72|136.86|134.46|0
1651757350000|2022-05-05 13:29:10|136.99|134.59|137.11|134.71|137.11|134.71|136.86|134.46|0
1651757360000|2022-05-05 13:29:20|137.05|134.65|136.99|134.59|137.11|134.71|136.99|134.59|0
1651757370000|2022-05-05 13:29:30|137.11|134.71|136.99|134.59|137.24|134.84|136.99|134.59|0
1651757380000|2022-05-05 13:29:40|136.98|134.58|136.6|134.2|136.98|134.58|136.6|134.2|0
1651757390000|2022-05-05 13:29:50|136.86|134.46|136.47|134.07|136.86|134.46|136.47|134.07|0
1651757400000|2022-05-05 13:30:00|136.34|133.94|136.98|134.58|136.98|134.58|136.21|133.81|0
1651757410000|2022-05-05 13:30:10|136.6|134.2|136.34|133.94|136.85|134.45|136.34|133.94|0
1651757420000|2022-05-05 13:30:20|135.18|132.78|136.34|133.94|136.34|133.94|135.18|132.78|0
1651757430000|2022-05-05 13:30:30|135.82|133.42|134.54|132.14|136.08|133.68|134.54|132.14|0
1651757440000|2022-05-05 13:30:40|135.56|133.16|135.31|132.91|135.56|133.16|135.05|132.65|0
1651757450000|2022-05-05 13:30:50|135.56|133.16|135.82|133.42|136.08|133.68|135.31|132.91|0
1651757460000|2022-05-05 13:31:00|135.69|133.29|135.56|133.16|136.08|133.68|135.56|133.16|0
1651757470000|2022-05-05 13:31:10|136.08|133.68|135.56|133.16|136.08|133.68|135.56|133.16|0
1651757480000|2022-05-05 13:31:20|135.95|133.55|134.54|132.14|135.95|133.55|134.54|132.14|0
1651757490000|2022-05-05 13:31:30|134.79|132.39|134.41|132.01|134.79|132.39|134.34|131.94|0
1651757500000|2022-05-05 13:31:40|134.21|131.81|134.15|131.75|134.21|131.81|133.64|131.24|0
1651757510000|2022-05-05 13:31:50|134.02|131.62|134.66|132.26|134.66|132.26|133.77|131.37|0
1651757520000|2022-05-05 13:32:00|134.28|131.88|133.77|131.37|134.28|131.88|133.64|131.24|0
1651757530000|2022-05-05 13:32:10|133.64|131.24|133.13|130.73|134.34|131.94|133.13|130.73|0
1651757540000|2022-05-05 13:32:20|133.39|130.99|133.64|131.24|133.64|131.24|133.39|130.99|0
1651757550000|2022-05-05 13:32:30|133.77|131.37|133.9|131.5|133.9|131.5|133.77|131.37|0
1651757560000|2022-05-05 13:32:40|133.64|131.24|133|130.6|133.64|131.24|133|130.6|0
1651757570000|2022-05-05 13:32:50|132.5|130.1|131.99|129.59|132.5|130.1|131.99|129.59|0
1651757580000|2022-05-05 13:33:00|131.74|129.34|130.73|128.33|131.74|129.34|130.73|128.33|0
1651757590000|2022-05-05 13:33:10|131.74|129.34|131.48|129.08|131.74|129.34|131.36|128.96|0
1651757600000|2022-05-05 13:33:20|131.86|129.46|131.48|129.08|132.12|129.72|131.48|129.08|0
1651757610000|2022-05-05 13:33:30|131.23|128.83|131.61|129.21|131.61|129.21|131.23|128.83|0
1651757620000|2022-05-05 13:33:40|131.99|129.59|131.99|129.59|131.99|129.59|131.86|129.46|0
1651757630000|2022-05-05 13:33:50|132.88|130.48|132.88|130.48|132.88|130.48|132.49|130.09|0
1651757640000|2022-05-05 13:34:00|132.75|130.35|132.75|130.35|132.75|130.35|132.75|130.35|0
1651757650000|2022-05-05 13:34:10|132.88|130.48|132.62|130.22|132.88|130.48|132.62|130.22|0
1651757660000|2022-05-05 13:34:20|133|130.6|132.88|130.48|133.38|130.98|132.75|130.35|0
1651757670000|2022-05-05 13:34:30|133.26|130.86|132.11|129.71|133.26|130.86|132.11|129.71|0
1651757680000|2022-05-05 13:34:40|131.61|129.21|133.13|130.73|133.13|130.73|131.61|129.21|0
1651757690000|2022-05-05 13:34:50|133.38|130.98|133.13|130.73|133.38|130.98|133|130.6|0
1651757700000|2022-05-05 13:35:00|133.26|130.86|134.15|131.75|134.4|132|133.26|130.86|0
1651757710000|2022-05-05 13:35:10|133.89|131.49|135.17|132.77|135.17|132.77|133.89|131.49|0
1651757720000|2022-05-05 13:35:20|135.05|132.65|134.53|132.13|135.24|132.84|134.53|132.13|0
1651757730000|2022-05-05 13:35:30|134.79|132.39|135.05|132.65|135.11|132.71|134.79|132.39|0
1651757740000|2022-05-05 13:35:40|134.53|132.13|135.04|132.64|135.04|132.64|134.47|132.07|0
1651757750000|2022-05-05 13:35:50|134.79|132.39|134.92|132.52|134.92|132.52|134.79|132.39|0
1651757760000|2022-05-05 13:36:00|134.59|132.19|134.4|132|134.66|132.26|134.4|132|0
1651757770000|2022-05-05 13:36:10|134.53|132.13|134.66|132.26|134.66|132.26|133.89|131.49|0
1651757780000|2022-05-05 13:36:20|133.76|131.36|133.76|131.36|133.76|131.36|133.51|131.11|0
1651757790000|2022-05-05 13:36:30|133.83|131.43|133.89|131.49|133.89|131.49|133.25|130.85|0
1651757800000|2022-05-05 13:36:40|133.64|131.24|133.32|130.92|133.89|131.49|133.32|130.92|0
1651757810000|2022-05-05 13:36:50|133.13|130.73|133.13|130.73|133.13|130.73|132.36|129.96|0
1651757820000|2022-05-05 13:37:00|132.87|130.47|133.89|131.49|133.89|131.49|132.75|130.35|0
1651757830000|2022-05-05 13:37:10|133.38|130.98|134.02|131.62|134.02|131.62|133.38|130.98|0
1651757840000|2022-05-05 13:37:20|134.15|131.75|132.62|130.22|134.15|131.75|132.62|130.22|0
1651757850000|2022-05-05 13:37:30|133|130.6|132.87|130.47|133.38|130.98|132.87|130.47|0
1651757860000|2022-05-05 13:37:40|132.49|130.09|132.24|129.84|132.49|130.09|132.11|129.71|0
1651757870000|2022-05-05 13:37:50|131.98|129.58|132.11|129.71|132.11|129.71|131.6|129.2|0
1651757880000|2022-05-05 13:38:00|132.04|129.64|132.62|130.22|132.62|130.22|131.6|129.2|0
1651757890000|2022-05-05 13:38:10|132.3|129.9|133.38|130.98|133.38|130.98|132.11|129.71|0
1651757900000|2022-05-05 13:38:20|131.91|129.51|132.16|129.76|132.22|129.82|131.91|129.51|0
1651757910000|2022-05-05 13:38:30|132.41|130.01|132.8|130.4|133|130.6|132.41|130.01|0
1651757920000|2022-05-05 13:38:40|132.87|130.47|134.15|131.75|134.15|131.75|132.87|130.47|0
1651757930000|2022-05-05 13:38:50|134.27|131.87|132.61|130.21|134.27|131.87|132.61|130.21|0
1651757940000|2022-05-05 13:39:00|132.87|130.47|133.38|130.98|133.38|130.98|132.87|130.47|0
1651757950000|2022-05-05 13:39:10|133.63|131.23|132.87|130.47|134.02|131.62|132.87|130.47|0
1651757960000|2022-05-05 13:39:20|132.17|129.77|132.61|130.21|132.87|130.47|132.17|129.77|0
1651757970000|2022-05-05 13:39:30|132.74|130.34|132.99|130.59|132.99|130.59|132.74|130.34|0
1651757980000|2022-05-05 13:39:40|132.36|129.96|132.49|130.09|132.61|130.21|131.98|129.58|0
1651757990000|2022-05-05 13:39:50|132.61|130.21|132.99|130.59|133.18|130.78|132.61|130.21|0
1651758000000|2022-05-05 13:40:00|132.49|130.09|133.12|130.72|133.25|130.85|132.49|130.09|0
1651758010000|2022-05-05 13:40:10|133.18|130.78|134.08|131.68|134.08|131.68|133.18|130.78|0
1651758020000|2022-05-05 13:40:20|134.27|131.87|133.5|131.1|134.27|131.87|133.5|131.1|0
1651758030000|2022-05-05 13:40:30|133.63|131.23|134.27|131.87|134.27|131.87|133.63|131.23|0
1651758040000|2022-05-05 13:40:40|134.53|132.13|134.66|132.26|134.66|132.26|134.53|132.13|0
1651758050000|2022-05-05 13:40:50|134.4|132|133.5|131.1|134.4|132|133.5|131.1|0
1651758060000|2022-05-05 13:41:00|133.12|130.72|133.25|130.85|133.38|130.98|133.12|130.72|0
1651758070000|2022-05-05 13:41:10|133.63|131.23|134.4|132|134.53|132.13|133.63|131.23|0
1651758080000|2022-05-05 13:41:20|134.53|132.13|134.91|132.51|135.04|132.64|134.53|132.13|0
1651758090000|2022-05-05 13:41:30|135.3|132.9|136.33|133.93|136.33|133.93|135.3|132.9|0
1651758100000|2022-05-05 13:41:40|135.94|133.54|136.2|133.8|136.2|133.8|135.81|133.41|0
1651758110000|2022-05-05 13:41:50|136.07|133.67|135.17|132.77|136.07|133.67|135.17|132.77|0
1651758120000|2022-05-05 13:42:00|134.53|132.13|134.4|132|134.65|132.25|134.14|131.74|0
1651758130000|2022-05-05 13:42:10|134.14|131.74|134.4|132|134.4|132|133.76|131.36|0
1651758140000|2022-05-05 13:42:20|134.27|131.87|134.14|131.74|134.27|131.87|133.89|131.49|0
1651758150000|2022-05-05 13:42:30|133.89|131.49|133.76|131.36|133.89|131.49|133.5|131.1|0
1651758160000|2022-05-05 13:42:40|134.01|131.61|133.76|131.36|134.01|131.61|133.63|131.23|0
1651758170000|2022-05-05 13:42:50|133.5|131.1|133.37|130.97|133.5|131.1|133.12|130.72|0
1651758180000|2022-05-05 13:43:00|132.86|130.46|132.74|130.34|132.86|130.46|132.29|129.89|0
1651758190000|2022-05-05 13:43:10|132.1|129.7|132.1|129.7|132.74|130.34|132.1|129.7|0
1651758200000|2022-05-05 13:43:20|131.85|129.45|131.72|129.32|132.1|129.7|131.72|129.32|0
1651758210000|2022-05-05 13:43:30|130.96|128.56|131.09|128.69|131.09|128.69|130.9|128.5|0
1651758220000|2022-05-05 13:43:40|131.15|128.75|130.96|128.56|131.34|128.94|130.96|128.56|0
1651758230000|2022-05-05 13:43:50|131.09|128.69|130.46|128.06|131.09|128.69|130.46|128.06|0
1651758240000|2022-05-05 13:44:00|130.96|128.56|130.46|128.06|130.96|128.56|130.46|128.06|0
1651758250000|2022-05-05 13:44:10|130.2|127.8|129.2|126.8|130.2|127.8|128.57|126.17|0
1651758260000|2022-05-05 13:44:20|128.7|126.3|128.7|126.3|128.7|126.3|128.32|125.92|0
1651758270000|2022-05-05 13:44:30|128.32|125.92|127.95|125.55|128.32|125.92|127.95|125.55|0
1651758280000|2022-05-05 13:44:40|127.45|125.05|127.02|124.62|127.45|125.05|127.02|124.62|0
1651758290000|2022-05-05 13:44:50|126.96|124.56|127.21|124.81|127.33|124.93|126.96|124.56|0
1651758300000|2022-05-05 13:45:00|127.45|125.05|127.76|125.36|127.83|125.43|127.45|125.05|0
1651758310000|2022-05-05 13:45:10|127.51|125.11|126.96|124.56|127.51|125.11|126.96|124.56|0
1651758320000|2022-05-05 13:45:20|127.2|124.8|127.83|125.43|127.95|125.55|127.2|124.8|0
1651758330000|2022-05-05 13:45:30|127.2|124.8|127.95|125.55|127.95|125.55|127.2|124.8|0
1651758340000|2022-05-05 13:45:40|127.58|125.18|126.58|124.18|127.7|125.3|126.58|124.18|0
1651758350000|2022-05-05 13:45:50|126.46|124.06|126.21|123.81|126.46|124.06|126.21|123.81|0
1651758360000|2022-05-05 13:46:00|126.46|124.06|126.21|123.81|126.46|124.06|126.09|123.69|0
1651758370000|2022-05-05 13:46:10|125.84|123.44|125.35|122.95|125.84|123.44|125.35|122.95|0
1651758380000|2022-05-05 13:46:20|125.11|122.71|125.11|122.71|125.23|122.83|125.11|122.71|0
1651758390000|2022-05-05 13:46:30|124.74|122.34|124.43|122.03|124.74|122.34|124.43|122.03|0
1651758400000|2022-05-05 13:46:40|124.49|122.09|124.74|122.34|124.74|122.34|124.49|122.09|0
1651758410000|2022-05-05 13:46:50|124.98|122.58|125.47|123.07|125.47|123.07|124.98|122.58|0
1651758420000|2022-05-05 13:47:00|125.23|122.83|124.61|122.21|125.23|122.83|124.61|122.21|0
1651758430000|2022-05-05 13:47:10|124.86|122.46|124.74|122.34|124.86|122.46|124.74|122.34|0
1651758440000|2022-05-05 13:47:20|124.86|122.46|124.86|122.46|124.98|122.58|124.74|122.34|0
1651758450000|2022-05-05 13:47:30|123.59|121.19|125.7|123.3|125.95|123.55|123.59|121.19|0
1651758460000|2022-05-05 13:47:40|125.82|123.42|125.7|123.3|125.82|123.42|125.7|123.3|0
1651758470000|2022-05-05 13:47:50|125.82|123.42|125.7|123.3|126.07|123.67|125.7|123.3|0
1651758480000|2022-05-05 13:48:00|125.95|123.55|125.45|123.05|125.95|123.55|125.33|122.93|0
1651758490000|2022-05-05 13:48:10|125.58|123.18|124.96|122.56|125.58|123.18|124.96|122.56|0
1651758500000|2022-05-05 13:48:20|125.09|122.69|124.72|122.32|125.21|122.81|124.72|122.32|0
1651758510000|2022-05-05 13:48:30|125.21|122.81|124.84|122.44|125.21|122.81|124.72|122.32|0
1651758520000|2022-05-05 13:48:40|124.96|122.56|125.21|122.81|125.21|122.81|124.72|122.32|0
1651758530000|2022-05-05 13:48:50|125.7|123.3|125.95|123.55|125.95|123.55|125.7|123.3|0
1651758540000|2022-05-05 13:49:00|125.51|123.11|125.45|123.05|125.51|123.11|125.08|122.68|0
1651758550000|2022-05-05 13:49:10|125.33|122.93|125.08|122.68|125.45|123.05|125.08|122.68|0
1651758560000|2022-05-05 13:49:20|124.84|122.44|124.84|122.44|124.96|122.56|124.72|122.32|0
1651758570000|2022-05-05 13:49:30|124.59|122.19|123.86|121.46|124.59|122.19|123.86|121.46|0
1651758580000|2022-05-05 13:49:40|124.23|121.83|123.86|121.46|124.23|121.83|123.62|121.22|0
1651758590000|2022-05-05 13:49:50|123.98|121.58|123.86|121.46|123.98|121.58|123.86|121.46|0
1651758600000|2022-05-05 13:50:00|123.74|121.34|122.77|120.37|123.74|121.34|122.77|120.37|0
1651758610000|2022-05-05 13:50:10|122.89|120.49|123.62|121.22|123.62|121.22|122.89|120.49|0
1651758620000|2022-05-05 13:50:20|123.98|121.58|124.1|121.7|124.35|121.95|123.86|121.46|0
1651758630000|2022-05-05 13:50:30|124.23|121.83|124.59|122.19|124.59|122.19|124.23|121.83|0
1651758640000|2022-05-05 13:50:40|124.77|122.37|124.96|122.56|124.96|122.56|124.77|122.37|0
1651758650000|2022-05-05 13:50:50|125.33|122.93|124.84|122.44|125.33|122.93|124.84|122.44|0
1651758660000|2022-05-05 13:51:00|124.71|122.31|124.59|122.19|124.71|122.31|124.23|121.83|0
1651758670000|2022-05-05 13:51:10|124.96|122.56|125.45|123.05|125.45|123.05|124.84|122.44|0
1651758680000|2022-05-05 13:51:20|125.94|123.54|125.57|123.17|125.94|123.54|125.57|123.17|0
1651758690000|2022-05-05 13:51:30|125.51|123.11|125.45|123.05|125.51|123.11|125.14|122.74|0
1651758700000|2022-05-05 13:51:40|125.57|123.17|124.96|122.56|125.57|123.17|124.96|122.56|0
1651758710000|2022-05-05 13:51:50|124.84|122.44|125.45|123.05|125.45|123.05|124.84|122.44|0
1651758720000|2022-05-05 13:52:00|125.57|123.17|124.47|122.07|125.57|123.17|124.47|122.07|0
1651758730000|2022-05-05 13:52:10|123.98|121.58|124.1|121.7|124.35|121.95|123.98|121.58|0
1651758740000|2022-05-05 13:52:20|124.22|121.82|124.35|121.95|124.35|121.95|124.1|121.7|0
1651758750000|2022-05-05 13:52:30|124.22|121.82|124.22|121.82|124.22|121.82|124.1|121.7|0
1651758760000|2022-05-05 13:52:40|123.98|121.58|123.86|121.46|123.98|121.58|123.86|121.46|0
1651758770000|2022-05-05 13:52:50|124.22|121.82|125.08|122.68|125.2|122.8|124.22|121.82|0
1651758780000|2022-05-05 13:53:00|124.83|122.43|124.4|122|124.83|122.43|124.35|121.95|0
1651758790000|2022-05-05 13:53:10|124.35|121.95|124.1|121.7|124.47|122.07|124.1|121.7|0
1651758800000|2022-05-05 13:53:20|124.59|122.19|124.34|121.94|125.02|122.62|124.34|121.94|0
1651758810000|2022-05-05 13:53:30|124.47|122.07|124.22|121.82|124.71|122.31|124.22|121.82|0
1651758820000|2022-05-05 13:53:40|123.98|121.58|123.49|121.09|123.98|121.58|123.49|121.09|0
1651758830000|2022-05-05 13:53:50|123.37|120.97|122.88|120.48|123.37|120.97|122.88|120.48|0
1651758840000|2022-05-05 13:54:00|122.76|120.36|122.4|120|122.76|120.36|122.28|119.88|0
1651758850000|2022-05-05 13:54:10|122.64|120.24|123.86|121.46|123.86|121.46|122.64|120.24|0
1651758860000|2022-05-05 13:54:20|123.98|121.58|123.37|120.97|123.98|121.58|123.37|120.97|0
1651758870000|2022-05-05 13:54:30|122.76|120.36|122.76|120.36|123|120.6|122.76|120.36|0
1651758880000|2022-05-05 13:54:40|123.25|120.85|123|120.6|123.25|120.85|123|120.6|0
1651758890000|2022-05-05 13:54:50|122.88|120.48|123.12|120.72|123.12|120.72|122.76|120.36|0
1651758900000|2022-05-05 13:55:00|123.25|120.85|124.47|122.07|124.47|122.07|123.12|120.72|0
1651758910000|2022-05-05 13:55:10|124.28|121.88|123.79|121.39|124.28|121.88|123.79|121.39|0
1651758920000|2022-05-05 13:55:20|123.49|121.09|122.64|120.24|123.61|121.21|122.64|120.24|0
1651758930000|2022-05-05 13:55:30|122.88|120.48|122.52|120.12|122.88|120.48|122.52|120.12|0
1651758940000|2022-05-05 13:55:40|122.76|120.36|122.03|119.63|122.76|120.36|122.03|119.63|0
1651758950000|2022-05-05 13:55:50|121.91|119.51|121.43|119.03|122.03|119.63|121.43|119.03|0
1651758960000|2022-05-05 13:56:00|121.55|119.15|121.55|119.15|122.03|119.63|121.55|119.15|0
1651758970000|2022-05-05 13:56:10|121.67|119.27|120.83|118.43|121.67|119.27|120.83|118.43|0
1651758980000|2022-05-05 13:56:20|121.07|118.67|120.59|118.19|121.07|118.67|120.59|118.19|0
1651758990000|2022-05-05 13:56:30|120.83|118.43|120.83|118.43|120.95|118.55|120.83|118.43|0
1651759000000|2022-05-05 13:56:40|120.59|118.19|120.47|118.07|120.83|118.43|120.47|118.07|0
1651759010000|2022-05-05 13:56:50|120.11|117.71|119.87|117.47|120.11|117.71|119.75|117.35|0
1651759020000|2022-05-05 13:57:00|120.23|117.83|120.71|118.31|120.71|118.31|120.23|117.83|0
1651759030000|2022-05-05 13:57:10|120.47|118.07|119.99|117.59|120.59|118.19|119.99|117.59|0
1651759040000|2022-05-05 13:57:20|119.87|117.47|119.51|117.11|119.87|117.47|119.51|117.11|0
1651759050000|2022-05-05 13:57:30|119.27|116.87|119.51|117.11|119.51|117.11|119.27|116.87|0
1651759060000|2022-05-05 13:57:40|119.39|116.99|119.39|116.99|119.51|117.11|119.27|116.87|0
1651759070000|2022-05-05 13:57:50|119.51|117.11|119.63|117.23|119.63|117.23|119.45|117.05|0
1651759080000|2022-05-05 13:58:00|119.87|117.47|119.87|117.47|119.99|117.59|119.75|117.35|0
1651759090000|2022-05-05 13:58:10|119.63|117.23|120.35|117.95|120.35|117.95|119.63|117.23|0
1651759100000|2022-05-05 13:58:20|120.11|117.71|120.47|118.07|120.47|118.07|120.11|117.71|0
1651759110000|2022-05-05 13:58:30|120.35|117.95|120.59|118.19|120.83|118.43|120.35|117.95|0
1651759120000|2022-05-05 13:58:40|120.71|118.31|121.73|119.33|121.73|119.33|120.71|118.31|0
1651759130000|2022-05-05 13:58:50|121.79|119.39|121.55|119.15|121.79|119.39|121.55|119.15|0
1651759140000|2022-05-05 13:59:00|121.36|118.96|120.82|118.42|121.36|118.96|120.82|118.42|0
1651759150000|2022-05-05 13:59:10|120.64|118.24|120.82|118.42|120.94|118.54|120.64|118.24|0
1651759160000|2022-05-05 13:59:20|120.58|118.18|120.82|118.42|120.82|118.42|120.58|118.18|0
1651759170000|2022-05-05 13:59:30|121.31|118.91|121.79|119.39|121.85|119.45|121.31|118.91|0
1651759180000|2022-05-05 13:59:40|121.91|119.51|122.15|119.75|122.39|119.99|121.91|119.51|0
1651759190000|2022-05-05 13:59:50|121.79|119.39|121.3|118.9|121.79|119.39|121.3|118.9|0
1651759200000|2022-05-05 14:00:00|121.18|118.78|120.58|118.18|121.18|118.78|120.58|118.18|0
1651759210000|2022-05-05 14:00:10|120.82|118.42|120.46|118.06|120.82|118.42|120.46|118.06|0
1651759220000|2022-05-05 14:00:20|120.1|117.7|120.94|118.54|120.94|118.54|120.1|117.7|0
1651759230000|2022-05-05 14:00:30|121.3|118.9|121.06|118.66|121.3|118.9|121.06|118.66|0
1651759240000|2022-05-05 14:00:40|121.18|118.78|120.22|117.82|121.18|118.78|120.22|117.82|0
1651759250000|2022-05-05 14:00:50|119.75|117.35|118.67|116.27|119.75|117.35|118.55|116.15|0
1651759260000|2022-05-05 14:01:00|119.51|117.11|120.46|118.06|120.46|118.06|119.51|117.11|0
1651759270000|2022-05-05 14:01:10|120.58|118.18|119.51|117.11|120.58|118.18|119.51|117.11|0
1651759280000|2022-05-05 14:01:20|119.74|117.34|119.98|117.58|119.98|117.58|119.74|117.34|0
1651759290000|2022-05-05 14:01:30|119.74|117.34|119.74|117.34|119.8|117.4|119.62|117.22|0
1651759300000|2022-05-05 14:01:40|119.86|117.46|119.86|117.46|120.1|117.7|119.86|117.46|0
1651759310000|2022-05-05 14:01:50|119.74|117.34|119.39|116.99|119.74|117.34|119.39|116.99|0
1651759320000|2022-05-05 14:02:00|119.2|116.8|118.43|116.03|119.2|116.8|118.43|116.03|0
1651759330000|2022-05-05 14:02:10|118.79|116.39|117.96|115.56|118.79|116.39|117.96|115.56|0
1651759340000|2022-05-05 14:02:20|117.72|115.32|117.72|115.32|117.84|115.44|117.72|115.32|0
1651759350000|2022-05-05 14:02:30|117.61|115.21|117.37|114.97|117.84|115.44|117.37|114.97|0
1651759360000|2022-05-05 14:02:40|117.25|114.85|115.39|112.99|117.25|114.85|115.39|112.99|0
1651759370000|2022-05-05 14:02:50|115.28|112.88|116.07|113.67|116.43|114.03|115.28|112.88|0
1651759380000|2022-05-05 14:03:00|116.19|113.79|118.05|115.65|118.05|115.65|116.19|113.79|0
1651759390000|2022-05-05 14:03:10|119.43|117.03|118.73|116.33|119.43|117.03|118.73|116.33|0
1651759400000|2022-05-05 14:03:20|118.84|116.44|118.61|116.21|118.96|116.56|118.61|116.21|0
1651759410000|2022-05-05 14:03:30|118.49|116.09|118.26|115.86|118.49|116.09|118.26|115.86|0
1651759420000|2022-05-05 14:03:40|118.37|115.97|118.84|116.44|118.96|116.56|118.37|115.97|0
1651759430000|2022-05-05 14:03:50|118.73|116.33|119.08|116.68|119.08|116.68|118.61|116.21|0
1651759440000|2022-05-05 14:04:00|118.5|116.1|118.27|115.87|118.5|116.1|118.15|115.75|0
1651759450000|2022-05-05 14:04:10|118.03|115.63|117.91|115.51|118.03|115.63|117.91|115.51|0
1651759460000|2022-05-05 14:04:20|117.68|115.28|117.21|114.81|117.68|115.28|117.21|114.81|0
1651759470000|2022-05-05 14:04:30|116.62|114.22|116.16|113.76|116.62|114.22|116.04|113.64|0
1651759480000|2022-05-05 14:04:40|116.86|114.46|116.62|114.22|116.86|114.46|116.51|114.11|0
1651759490000|2022-05-05 14:04:50|116.74|114.34|116.27|113.87|116.74|114.34|116.27|113.87|0
1651759500000|2022-05-05 14:05:00|116.16|113.76|115.81|113.41|116.16|113.76|115.34|112.94|0
1651759510000|2022-05-05 14:05:10|115.46|113.06|114.3|111.9|115.46|113.06|114.3|111.9|0
1651759520000|2022-05-05 14:05:20|114.42|112.02|113.5|111.1|114.42|112.02|113.5|111.1|0
1651759530000|2022-05-05 14:05:30|113.38|110.98|114.3|111.9|114.64|112.24|113.38|110.98|0
1651759540000|2022-05-05 14:05:40|114.53|112.13|114.87|112.47|114.87|112.47|114.53|112.13|0
1651759550000|2022-05-05 14:05:50|116.03|113.63|116.26|113.86|116.26|113.86|116.03|113.63|0
1651759560000|2022-05-05 14:06:00|116.03|113.63|115.45|113.05|116.03|113.63|115.33|112.93|0
1651759570000|2022-05-05 14:06:10|115.56|113.16|116.26|113.86|116.61|114.21|115.56|113.16|0
1651759580000|2022-05-05 14:06:20|116.03|113.63|116.03|113.63|116.03|113.63|115.45|113.05|0
1651759590000|2022-05-05 14:06:30|115.79|113.39|115.64|113.24|115.79|113.39|115.41|113.01|0
1651759600000|2022-05-05 14:06:40|117.6|115.2|117.6|115.2|117.6|115.2|117.48|115.08|0
1651759610000|2022-05-05 14:06:50|117.48|115.08|117.3|114.9|117.48|115.08|117.3|114.9|0
1651759620000|2022-05-05 14:07:00|117.25|114.85|117.83|115.43|117.83|115.43|117.25|114.85|0
1651759630000|2022-05-05 14:07:10|118.18|115.78|116.78|114.38|118.18|115.78|116.67|114.27|0
1651759640000|2022-05-05 14:07:20|116.55|114.15|115.97|113.57|116.55|114.15|115.97|113.57|0
1651759650000|2022-05-05 14:07:30|115.86|113.46|115.91|113.51|116.2|113.8|115.86|113.46|0
1651759660000|2022-05-05 14:07:40|115.86|113.46|115.39|112.99|115.86|113.46|115.39|112.99|0
1651759670000|2022-05-05 14:07:50|114.93|112.53|114.02|111.62|114.93|112.53|114.02|111.62|0
1651759680000|2022-05-05 14:08:00|113.79|111.39|112.88|110.48|113.79|111.39|112.88|110.48|0
1651759690000|2022-05-05 14:08:10|113.05|110.65|113.22|110.82|113.22|110.82|112.77|110.37|0
1651759700000|2022-05-05 14:08:20|113.68|111.28|114.13|111.73|114.13|111.73|113.56|111.16|0
1651759710000|2022-05-05 14:08:30|114.25|111.85|114.07|111.67|114.25|111.85|114.07|111.67|0
1651759720000|2022-05-05 14:08:40|113.79|111.39|112.65|110.25|113.79|111.39|112.65|110.25|0
1651759730000|2022-05-05 14:08:50|112.42|110.02|112.71|110.31|112.71|110.31|112.37|109.97|0
1651759740000|2022-05-05 14:09:00|112.54|110.14|113.56|111.16|113.56|111.16|112.54|110.14|0
1651759750000|2022-05-05 14:09:10|114.53|112.13|114.25|111.85|114.7|112.3|114.25|111.85|0
1651759760000|2022-05-05 14:09:20|114.36|111.96|113.56|111.16|114.59|112.19|113.56|111.16|0
1651759770000|2022-05-05 14:09:30|113.22|110.82|113.22|110.82|113.22|110.82|112.99|110.59|0
1651759780000|2022-05-05 14:09:40|113.9|111.5|114.47|112.07|114.47|112.07|113.9|111.5|0
1651759790000|2022-05-05 14:09:50|114.59|112.19|114.47|112.07|114.59|112.19|114.3|111.9|0
1651759800000|2022-05-05 14:10:00|114.53|112.13|113.9|111.5|114.53|112.13|113.79|111.39|0
1651759810000|2022-05-05 14:10:10|114.02|111.62|114.18|111.78|114.7|112.3|114.02|111.62|0
1651759820000|2022-05-05 14:10:20|114.3|111.9|114.47|112.07|114.47|112.07|114.02|111.62|0
1651759830000|2022-05-05 14:10:30|114.7|112.3|114.99|112.59|115.05|112.65|114.7|112.3|0
1651759840000|2022-05-05 14:10:40|114.93|112.53|115.28|112.88|115.28|112.88|114.7|112.3|0
1651759850000|2022-05-05 14:10:50|115.05|112.65|114.7|112.3|115.05|112.65|114.7|112.3|0
1651759860000|2022-05-05 14:11:00|114.01|111.61|113.73|111.33|114.01|111.61|113.67|111.27|0
1651759870000|2022-05-05 14:11:10|114.13|111.73|113.44|111.04|114.13|111.73|113.44|111.04|0
1651759880000|2022-05-05 14:11:20|112.88|110.48|112.99|110.59|112.99|110.59|112.88|110.48|0
1651759890000|2022-05-05 14:11:30|113.22|110.82|112.65|110.25|113.22|110.82|112.65|110.25|0
1651759900000|2022-05-05 14:11:40|112.53|110.13|111.29|108.89|112.53|110.13|111.29|108.89|0
1651759910000|2022-05-05 14:11:50|110.84|108.44|109.72|107.32|110.84|108.44|109.72|107.32|0
1651759920000|2022-05-05 14:12:00|109.39|106.99|110.39|107.99|111.07|108.67|109.39|106.99|0
1651759930000|2022-05-05 14:12:10|109.95|107.55|111.4|109|111.4|109|109.95|107.55|0
1651759940000|2022-05-05 14:12:20|110.95|108.55|111.18|108.78|111.35|108.95|110.95|108.55|0
1651759950000|2022-05-05 14:12:30|111.4|109|111.07|108.67|111.4|109|111.07|108.67|0
1651759960000|2022-05-05 14:12:40|109.95|107.55|110.95|108.55|110.95|108.55|109.95|107.55|0
1651759970000|2022-05-05 14:12:50|110.28|107.88|110.84|108.44|110.84|108.44|110.28|107.88|0
1651759980000|2022-05-05 14:13:00|110.95|108.55|110.95|108.55|111.4|109|110.95|108.55|0
1651759990000|2022-05-05 14:13:10|110.84|108.44|110.56|108.16|110.84|108.44|110.5|108.1|0
1651760000000|2022-05-05 14:13:20|111.18|108.78|110.62|108.22|111.18|108.78|110.62|108.22|0
1651760010000|2022-05-05 14:13:30|110.28|107.88|110.95|108.55|111.01|108.61|110.28|107.88|0
1651760020000|2022-05-05 14:13:40|111.74|109.34|111.85|109.45|112.42|110.02|111.74|109.34|0
1651760030000|2022-05-05 14:13:50|112.02|109.62|112.31|109.91|112.42|110.02|112.02|109.62|0
1651760040000|2022-05-05 14:14:00|112.08|109.68|112.87|110.47|112.87|110.47|112.08|109.68|0
1651760050000|2022-05-05 14:14:10|113.1|110.7|113.78|111.38|113.9|111.5|113.1|110.7|0
1651760060000|2022-05-05 14:14:20|113.9|111.5|113.78|111.38|113.9|111.5|113.67|111.27|0
1651760070000|2022-05-05 14:14:30|114.01|111.61|115.04|112.64|115.04|112.64|114.01|111.61|0
1651760080000|2022-05-05 14:14:40|115.62|113.22|115.73|113.33|115.73|113.33|115.27|112.87|0
1651760090000|2022-05-05 14:14:50|115.62|113.22|115.73|113.33|116.31|113.91|115.62|113.22|0
1651760100000|2022-05-05 14:15:00|116.54|114.14|115.96|113.56|116.54|114.14|115.96|113.56|0
1651760110000|2022-05-05 14:15:10|116.77|114.37|116.08|113.68|116.77|114.37|116.08|113.68|0
1651760120000|2022-05-05 14:15:20|116.31|113.91|116.31|113.91|116.43|114.03|116.31|113.91|0
1651760130000|2022-05-05 14:15:30|116.19|113.79|116.19|113.79|116.19|113.79|115.96|113.56|0
1651760140000|2022-05-05 14:15:40|115.39|112.99|115.27|112.87|115.39|112.99|115.27|112.87|0
1651760150000|2022-05-05 14:15:50|115.62|113.22|115.04|112.64|115.62|113.22|114.7|112.3|0
1651760160000|2022-05-05 14:16:00|114.47|112.07|113.55|111.15|114.47|112.07|113.1|110.7|0
1651760170000|2022-05-05 14:16:10|112.75|110.35|113.26|110.86|113.26|110.86|112.53|110.13|0
1651760180000|2022-05-05 14:16:20|113.1|110.7|112.87|110.47|113.1|110.7|112.87|110.47|0
1651760190000|2022-05-05 14:16:30|113.09|110.69|113.21|110.81|113.21|110.81|112.98|110.58|0
1651760200000|2022-05-05 14:16:40|113.67|111.27|114.24|111.84|114.24|111.84|113.67|111.27|0
1651760210000|2022-05-05 14:16:50|113.78|111.38|112.75|110.35|113.78|111.38|112.75|110.35|0
1651760220000|2022-05-05 14:17:00|111.39|108.99|112.41|110.01|112.41|110.01|111.39|108.99|0
1651760230000|2022-05-05 14:17:10|112.64|110.24|114.47|112.07|114.47|112.07|112.64|110.24|0
1651760240000|2022-05-05 14:17:20|114.35|111.95|114.12|111.72|114.58|112.18|114.12|111.72|0
1651760250000|2022-05-05 14:17:30|114.81|112.41|114.12|111.72|114.81|112.41|114.12|111.72|0
1651760260000|2022-05-05 14:17:40|113.09|110.69|113.66|111.26|113.89|111.49|112.87|110.47|0
1651760270000|2022-05-05 14:17:50|114.01|111.61|113.66|111.26|114.01|111.61|113.44|111.04|0
1651760280000|2022-05-05 14:18:00|113.78|111.38|113.55|111.15|113.78|111.38|113.55|111.15|0
1651760290000|2022-05-05 14:18:10|114.41|112.01|114.81|112.41|114.81|112.41|114.41|112.01|0
1651760300000|2022-05-05 14:18:20|115.04|112.64|115.27|112.87|115.27|112.87|114.81|112.41|0
1651760310000|2022-05-05 14:18:30|115.39|112.99|114.58|112.18|115.39|112.99|114.58|112.18|0
1651760320000|2022-05-05 14:18:40|113.83|111.43|113.78|111.38|114.01|111.61|113.55|111.15|0
1651760330000|2022-05-05 14:18:50|113.66|111.26|113.78|111.38|113.78|111.38|113.66|111.26|0
1651760340000|2022-05-05 14:19:00|113.32|110.92|112.98|110.58|113.32|110.92|112.98|110.58|0
1651760350000|2022-05-05 14:19:10|113.55|111.15|113.43|111.03|113.55|111.15|113.21|110.81|0
1651760360000|2022-05-05 14:19:20|114.12|111.72|114.63|112.23|114.69|112.29|114.12|111.72|0
1651760370000|2022-05-05 14:19:30|113.89|111.49|114.46|112.06|114.46|112.06|113.89|111.49|0
1651760380000|2022-05-05 14:19:40|114.01|111.61|114.46|112.06|114.46|112.06|113.78|111.38|0
1651760390000|2022-05-05 14:19:50|114.12|111.72|114.46|112.06|114.46|112.06|114.01|111.61|0
1651760400000|2022-05-05 14:20:00|114.35|111.95|113.78|111.38|114.46|112.06|113.78|111.38|0
1651760410000|2022-05-05 14:20:10|114.12|111.72|114.46|112.06|114.58|112.18|114.12|111.72|0
1651760420000|2022-05-05 14:20:20|113.6|111.2|113.09|110.69|113.6|111.2|113.09|110.69|0
1651760430000|2022-05-05 14:20:30|113.2|110.8|113.2|110.8|113.78|111.38|113.2|110.8|0
1651760440000|2022-05-05 14:20:40|112.98|110.58|111.73|109.33|112.98|110.58|111.73|109.33|0
1651760450000|2022-05-05 14:20:50|111.84|109.44|112.07|109.67|112.07|109.67|111.84|109.44|0
1651760460000|2022-05-05 14:21:00|111.5|109.1|111.95|109.55|111.95|109.55|111.44|109.04|0
1651760470000|2022-05-05 14:21:10|112.86|110.46|112.41|110.01|112.86|110.46|112.41|110.01|0
1651760480000|2022-05-05 14:21:20|113.32|110.92|114.12|111.72|114.12|111.72|113.32|110.92|0
1651760490000|2022-05-05 14:21:30|113.66|111.26|112.86|110.46|113.66|111.26|112.86|110.46|0
1651760500000|2022-05-05 14:21:40|112.57|110.17|112.52|110.12|112.57|110.17|112.41|110.01|0
1651760510000|2022-05-05 14:21:50|112.29|109.89|112.29|109.89|112.52|110.12|112.29|109.89|0
1651760520000|2022-05-05 14:22:00|111.16|108.76|112.18|109.78|112.18|109.78|111.16|108.76|0
1651760530000|2022-05-05 14:22:10|112.29|109.89|113.43|111.03|113.55|111.15|112.29|109.89|0
1651760540000|2022-05-05 14:22:20|112.97|110.57|113.54|111.14|113.54|111.14|112.97|110.57|0
1651760550000|2022-05-05 14:22:30|112.97|110.57|112.63|110.23|112.97|110.57|112.63|110.23|0
1651760560000|2022-05-05 14:22:40|112.18|109.78|111.61|109.21|112.18|109.78|111.61|109.21|0
1651760570000|2022-05-05 14:22:50|111.16|108.76|109.93|107.53|111.16|108.76|109.93|107.53|0
1651760580000|2022-05-05 14:23:00|109.81|107.41|109.81|107.41|110.43|108.03|109.81|107.41|0
1651760590000|2022-05-05 14:23:10|109.7|107.3|109.14|106.74|109.7|107.3|109.14|106.74|0
1651760600000|2022-05-05 14:23:20|109.25|106.85|107.37|104.97|109.25|106.85|107.37|104.97|0
1651760610000|2022-05-05 14:23:30|106.76|104.36|106.38|103.98|106.76|104.36|106.38|103.98|0
1651760620000|2022-05-05 14:23:40|106.82|104.42|107.15|104.75|107.15|104.75|106.82|104.42|0
1651760630000|2022-05-05 14:23:50|106.93|104.53|108.8|106.4|108.8|106.4|104.91|102.51|0
1651760640000|2022-05-05 14:24:00|108.86|106.46|109.08|106.68|109.08|106.68|108.75|106.35|0
1651760650000|2022-05-05 14:24:10|108.97|106.57|108.97|106.57|109.19|106.79|108.97|106.57|0
1651760660000|2022-05-05 14:24:20|109.08|106.68|109.3|106.9|109.3|106.9|108.91|106.51|0
1651760670000|2022-05-05 14:24:30|109.52|107.12|109.64|107.24|109.64|107.24|109.3|106.9|0
1651760680000|2022-05-05 14:24:40|109.36|106.96|108.53|106.13|109.36|106.96|108.53|106.13|0
1651760690000|2022-05-05 14:24:50|108.86|106.46|109.08|106.68|109.19|106.79|108.86|106.46|0
1651760700000|2022-05-05 14:25:00|109.41|107.01|109.52|107.12|109.63|107.23|109.3|106.9|0
1651760710000|2022-05-05 14:25:10|109.69|107.29|109.63|107.23|109.69|107.29|109.52|107.12|0
1651760720000|2022-05-05 14:25:20|109.86|107.46|109.52|107.12|109.86|107.46|109.52|107.12|0
1651760730000|2022-05-05 14:25:30|109.63|107.23|109.52|107.12|109.63|107.23|109.3|106.9|0
1651760740000|2022-05-05 14:25:40|109.75|107.35|109.63|107.23|110.19|107.79|109.63|107.23|0
1651760750000|2022-05-05 14:25:50|109.74|107.34|109.08|106.68|109.74|107.34|109.08|106.68|0
1651760760000|2022-05-05 14:26:00|109.3|106.9|109.19|106.79|109.3|106.9|108.75|106.35|0
1651760770000|2022-05-05 14:26:10|109.58|107.18|109.86|107.46|109.86|107.46|109.52|107.12|0
1651760780000|2022-05-05 14:26:20|109.63|107.23|109.97|107.57|110.08|107.68|109.52|107.12|0
1651760790000|2022-05-05 14:26:30|110.3|107.9|111.14|108.74|111.14|108.74|110.3|107.9|0
1651760800000|2022-05-05 14:26:40|111.2|108.8|111.2|108.8|111.2|108.8|111.03|108.63|0
1651760810000|2022-05-05 14:26:50|111.03|108.63|111.76|109.36|111.76|109.36|111.03|108.63|0
1651760820000|2022-05-05 14:27:00|111.98|109.58|111.59|109.19|111.98|109.58|111.59|109.19|0
1651760830000|2022-05-05 14:27:10|111.53|109.13|111.31|108.91|111.64|109.24|111.31|108.91|0
1651760840000|2022-05-05 14:27:20|111.19|108.79|111.76|109.36|111.76|109.36|111.19|108.79|0
1651760850000|2022-05-05 14:27:30|111.64|109.24|111.42|109.02|111.64|109.24|111.31|108.91|0
1651760860000|2022-05-05 14:27:40|111.19|108.79|112.09|109.69|112.09|109.69|111.19|108.79|0
1651760870000|2022-05-05 14:27:50|111.76|109.36|111.76|109.36|111.98|109.58|111.64|109.24|0
1651760880000|2022-05-05 14:28:00|111.98|109.58|111.76|109.36|112.09|109.69|111.76|109.36|0
1651760890000|2022-05-05 14:28:10|111.64|109.24|111.31|108.91|111.64|109.24|111.31|108.91|0
1651760900000|2022-05-05 14:28:20|111.42|109.02|110.97|108.57|111.42|109.02|110.97|108.57|0
1651760910000|2022-05-05 14:28:30|110.41|108.01|110.63|108.23|110.75|108.35|110.41|108.01|0
1651760920000|2022-05-05 14:28:40|110.75|108.35|110.46|108.06|110.75|108.35|110.46|108.06|0
1651760930000|2022-05-05 14:28:50|110.41|108.01|111.19|108.79|111.19|108.79|110.41|108.01|0
1651760940000|2022-05-05 14:29:00|110.97|108.57|110.97|108.57|111.08|108.68|110.97|108.57|0
1651760950000|2022-05-05 14:29:10|110.86|108.46|111.19|108.79|111.19|108.79|110.86|108.46|0
1651760960000|2022-05-05 14:29:20|111.08|108.68|110.69|108.29|111.08|108.68|110.69|108.29|0
1651760970000|2022-05-05 14:29:30|110.3|107.9|110.07|107.67|110.3|107.9|110.07|107.67|0
1651760980000|2022-05-05 14:29:40|109.3|106.9|109.52|107.12|109.52|107.12|109.19|106.79|0
1651760990000|2022-05-05 14:29:50|109.3|106.9|109.07|106.67|109.3|106.9|109.07|106.67|0
1651761000000|2022-05-05 14:30:00|108.96|106.56|108.85|106.45|108.96|106.56|108.3|105.9|0
1651761010000|2022-05-05 14:30:10|109.19|106.79|109.85|107.45|109.85|107.45|109.19|106.79|0
1651761020000|2022-05-05 14:30:20|109.74|107.34|109.52|107.12|109.74|107.34|109.52|107.12|0
1651761030000|2022-05-05 14:30:30|109.3|106.9|109.85|107.45|109.96|107.56|109.3|106.9|0
1651761040000|2022-05-05 14:30:40|110.07|107.67|110.3|107.9|110.3|107.9|110.07|107.67|0
1651761050000|2022-05-05 14:30:50|109.96|107.56|109.85|107.45|109.96|107.56|109.85|107.45|0
1651761060000|2022-05-05 14:31:00|109.74|107.34|109.74|107.34|109.85|107.45|109.63|107.23|0
1651761070000|2022-05-05 14:31:10|109.96|107.56|109.85|107.45|109.96|107.56|109.52|107.12|0
1651761080000|2022-05-05 14:31:20|109.74|107.34|109.74|107.34|109.74|107.34|109.57|107.17|0
1651761090000|2022-05-05 14:31:30|109.52|107.12|109.35|106.95|109.52|107.12|109.35|106.95|0
1651761100000|2022-05-05 14:31:40|109.41|107.01|108.74|106.34|109.41|107.01|108.74|106.34|0
1651761110000|2022-05-05 14:31:50|109.07|106.67|109.85|107.45|109.85|107.45|109.07|106.67|0
1651761120000|2022-05-05 14:32:00|109.52|107.12|109.52|107.12|109.52|107.12|109.18|106.78|0
1651761130000|2022-05-05 14:32:10|109.4|107|108.57|106.17|109.4|107|108.57|106.17|0
1651761140000|2022-05-05 14:32:20|108.41|106.01|107.8|105.4|108.41|106.01|107.8|105.4|0
1651761150000|2022-05-05 14:32:30|107.31|104.91|107.58|105.18|107.58|105.18|107.09|104.69|0
1651761160000|2022-05-05 14:32:40|107.42|105.02|106.98|104.58|107.42|105.02|106.98|104.58|0
1651761170000|2022-05-05 14:32:50|106.54|104.14|106.33|103.93|106.54|104.14|106.22|103.82|0
1651761180000|2022-05-05 14:33:00|106.76|104.36|106.65|104.25|106.76|104.36|106.65|104.25|0
1651761190000|2022-05-05 14:33:10|106.49|104.09|106.65|104.25|106.76|104.36|106.49|104.09|0
1651761200000|2022-05-05 14:33:20|106.32|103.92|106.32|103.92|106.43|104.03|106.32|103.92|0
1651761210000|2022-05-05 14:33:30|106.22|103.82|106.43|104.03|106.43|104.03|106.22|103.82|0
1651761220000|2022-05-05 14:33:40|106.54|104.14|106.76|104.36|106.76|104.36|106.43|104.03|0
1651761230000|2022-05-05 14:33:50|106.43|104.03|106.32|103.92|106.43|104.03|106.32|103.92|0
1651761240000|2022-05-05 14:34:00|107.09|104.69|106.87|104.47|107.31|104.91|106.87|104.47|0
1651761250000|2022-05-05 14:34:10|106.76|104.36|106.54|104.14|106.87|104.47|106.54|104.14|0
1651761260000|2022-05-05 14:34:20|106.76|104.36|106.76|104.36|106.76|104.36|106.43|104.03|0
1651761270000|2022-05-05 14:34:30|106.65|104.25|107.09|104.69|107.09|104.69|106.65|104.25|0
1651761280000|2022-05-05 14:34:40|106.98|104.58|107.31|104.91|107.31|104.91|106.98|104.58|0
1651761290000|2022-05-05 14:34:50|107.42|105.02|107.42|105.02|107.42|105.02|107.2|104.8|0
1651761300000|2022-05-05 14:35:00|107.75|105.35|107.2|104.8|107.75|105.35|106.98|104.58|0
1651761310000|2022-05-05 14:35:10|106.98|104.58|107.09|104.69|107.09|104.69|106.87|104.47|0
1651761320000|2022-05-05 14:35:20|107.31|104.91|108.63|106.23|108.63|106.23|107.31|104.91|0
1651761330000|2022-05-05 14:35:30|108.57|106.17|108.63|106.23|108.74|106.34|108.57|106.17|0
1651761340000|2022-05-05 14:35:40|108.96|106.56|108.96|106.56|108.96|106.56|108.74|106.34|0
1651761350000|2022-05-05 14:35:50|109.07|106.67|109.4|107|109.45|107.05|109.07|106.67|0
1651761360000|2022-05-05 14:36:00|109.18|106.78|109.4|107|109.4|107|109.18|106.78|0
1651761370000|2022-05-05 14:36:10|109.62|107.22|108.96|106.56|109.62|107.22|108.96|106.56|0
1651761380000|2022-05-05 14:36:20|108.63|106.23|107.74|105.34|108.63|106.23|107.74|105.34|0
1651761390000|2022-05-05 14:36:30|107.09|104.69|107.52|105.12|107.52|105.12|106.98|104.58|0
1651761400000|2022-05-05 14:36:40|107.3|104.9|106.43|104.03|107.3|104.9|106.21|103.81|0
1651761410000|2022-05-05 14:36:50|106.32|103.92|106.76|104.36|106.76|104.36|106.32|103.92|0
1651761420000|2022-05-05 14:37:00|106.43|104.03|106.32|103.92|106.43|104.03|106.32|103.92|0
1651761430000|2022-05-05 14:37:10|106.21|103.81|106.65|104.25|106.65|104.25|106.21|103.81|0
1651761440000|2022-05-05 14:37:20|107.41|105.01|107.85|105.45|107.85|105.45|107.41|105.01|0
1651761450000|2022-05-05 14:37:30|107.91|105.51|106.87|104.47|107.91|105.51|106.87|104.47|0
1651761460000|2022-05-05 14:37:40|106.76|104.36|106.81|104.41|106.98|104.58|106.76|104.36|0
1651761470000|2022-05-05 14:37:50|106.87|104.47|106.76|104.36|107.08|104.68|106.76|104.36|0
1651761480000|2022-05-05 14:38:00|106.59|104.19|105.34|102.94|106.65|104.25|105.34|102.94|0
1651761490000|2022-05-05 14:38:10|105.78|103.38|105.67|103.27|105.78|103.38|105.56|103.16|0
1651761500000|2022-05-05 14:38:20|105.34|102.94|105.13|102.73|105.34|102.94|105.13|102.73|0
1651761510000|2022-05-05 14:38:30|105.23|102.83|105.78|103.38|105.99|103.59|105.23|102.83|0
1651761520000|2022-05-05 14:38:40|105.99|103.59|106.76|104.36|106.76|104.36|105.99|103.59|0
1651761530000|2022-05-05 14:38:50|106.81|104.41|106.86|104.46|106.86|104.46|106.43|104.03|0
1651761540000|2022-05-05 14:39:00|106.75|104.35|106.21|103.81|106.75|104.35|106.21|103.81|0
1651761550000|2022-05-05 14:39:10|105.88|103.48|105.39|102.99|105.88|103.48|105.39|102.99|0
1651761560000|2022-05-05 14:39:20|105.45|103.05|105.67|103.27|105.67|103.27|105.34|102.94|0
1651761570000|2022-05-05 14:39:30|105.45|103.05|103.83|101.43|105.45|103.05|103.83|101.43|0
1651761580000|2022-05-05 14:39:40|103.62|101.22|103.83|101.43|103.94|101.54|103.51|101.11|0
1651761590000|2022-05-05 14:39:50|103.72|101.32|103.72|101.32|103.72|101.32|103.51|101.11|0
1651761600000|2022-05-05 14:40:00|103.62|101.22|103.62|101.22|103.62|101.22|103.4|101|0
1651761610000|2022-05-05 14:40:10|103.72|101.32|105.95|103.55|106.06|103.66|103.72|101.32|0
1651761620000|2022-05-05 14:40:20|105.57|103.17|104.46|102.06|105.57|103.17|104.46|102.06|0
1651761630000|2022-05-05 14:40:30|104.25|101.85|104.46|102.06|104.89|102.49|104.25|101.85|0
1651761640000|2022-05-05 14:40:40|105.48|103.08|105.69|103.29|105.69|103.29|105.26|102.86|0
1651761650000|2022-05-05 14:40:50|105.91|103.51|105.58|103.18|105.91|103.51|105.58|103.18|0
1651761660000|2022-05-05 14:41:00|105.37|102.97|105.26|102.86|105.48|103.08|105.26|102.86|0
1651761670000|2022-05-05 14:41:10|105.58|103.18|105.26|102.86|105.8|103.4|105.26|102.86|0
1651761680000|2022-05-05 14:41:20|105.15|102.75|105.15|102.75|105.15|102.75|105.15|102.75|0
1651761690000|2022-05-05 14:41:30|104.56|102.16|103.66|101.26|104.56|102.16|103.66|101.26|0
1651761700000|2022-05-05 14:41:40|103.13|100.73|103.13|100.73|103.45|101.05|103.13|100.73|0
1651761710000|2022-05-05 14:41:50|103.23|100.83|102.92|100.52|103.55|101.15|102.92|100.52|0
1651761720000|2022-05-05 14:42:00|102.7|100.3|102.7|100.3|103.13|100.73|102.7|100.3|0
1651761730000|2022-05-05 14:42:10|103.02|100.62|103.66|101.26|103.66|101.26|103.02|100.62|0
1651761740000|2022-05-05 14:42:20|103.02|100.62|103.02|100.62|103.13|100.73|103.02|100.62|0
1651761750000|2022-05-05 14:42:30|102.91|100.51|102.7|100.3|102.91|100.51|102.49|100.09|0
1651761760000|2022-05-05 14:42:40|102.81|100.41|102.84|100.44|102.84|100.44|102.52|100.12|0
1651761770000|2022-05-05 14:42:50|102.95|100.55|102.73|100.33|102.95|100.55|102.73|100.33|0
1651761780000|2022-05-05 14:43:00|102.63|100.23|102.52|100.12|102.73|100.33|102.52|100.12|0
1651761790000|2022-05-05 14:43:10|102.84|100.44|103.47|101.07|103.47|101.07|102.63|100.23|0
1651761800000|2022-05-05 14:43:20|103.69|101.29|104.75|102.35|104.75|102.35|103.58|101.18|0
1651761810000|2022-05-05 14:43:30|104.86|102.46|106.04|103.64|106.04|103.64|104.86|102.46|0
1651761820000|2022-05-05 14:43:40|105.98|103.58|106.36|103.96|106.68|104.28|105.98|103.58|0
1651761830000|2022-05-05 14:43:50|106.58|104.18|106.25|103.85|106.58|104.18|106.25|103.85|0
1651761840000|2022-05-05 14:44:00|106.68|104.28|106.47|104.07|106.68|104.28|106.2|103.8|0
1651761850000|2022-05-05 14:44:10|106.9|104.5|106.68|104.28|106.9|104.5|106.36|103.96|0
1651761860000|2022-05-05 14:44:20|107.01|104.61|107.55|105.15|107.55|105.15|107.01|104.61|0
1651761870000|2022-05-05 14:44:30|107.44|105.04|107.55|105.15|107.98|105.58|107.44|105.04|0
1651761880000|2022-05-05 14:44:40|107.22|104.82|107.88|105.48|107.88|105.48|107.22|104.82|0
1651761890000|2022-05-05 14:44:50|107.66|105.26|107.98|105.58|107.98|105.58|107.33|104.93|0
1651761900000|2022-05-05 14:45:00|107.33|104.93|108.2|105.8|108.2|105.8|107.33|104.93|0
1651761910000|2022-05-05 14:45:10|108.09|105.69|108.64|106.24|108.64|106.24|107.88|105.48|0
1651761920000|2022-05-05 14:45:20|108.86|106.46|108.86|106.46|108.86|106.46|108.64|106.24|0
1651761930000|2022-05-05 14:45:30|108.42|106.02|108.53|106.13|108.75|106.35|108.42|106.02|0
1651761940000|2022-05-05 14:45:40|108.09|105.69|107.22|104.82|108.09|105.69|107.22|104.82|0
1651761950000|2022-05-05 14:45:50|107.11|104.71|107.77|105.37|107.77|105.37|107.11|104.71|0
1651761960000|2022-05-05 14:46:00|107.55|105.15|107.77|105.37|108.42|106.02|107.55|105.15|0
1651761970000|2022-05-05 14:46:10|107.66|105.26|107.49|105.09|107.66|105.26|107.33|104.93|0
1651761980000|2022-05-05 14:46:20|107.33|104.93|106.57|104.17|107.33|104.93|106.57|104.17|0
1651761990000|2022-05-05 14:46:30|107.01|104.61|107.22|104.82|107.22|104.82|107.01|104.61|0
1651762000000|2022-05-05 14:46:40|106.9|104.5|107.55|105.15|107.55|105.15|106.9|104.5|0
1651762010000|2022-05-05 14:46:50|107.33|104.93|107.11|104.71|107.33|104.93|106.9|104.5|0
1651762020000|2022-05-05 14:47:00|107.33|104.93|106.79|104.39|107.33|104.93|106.79|104.39|0
1651762030000|2022-05-05 14:47:10|106.36|103.96|106.14|103.74|106.36|103.96|106.14|103.74|0
1651762040000|2022-05-05 14:47:20|105.93|103.53|105.5|103.1|105.93|103.53|105.5|103.1|0
1651762050000|2022-05-05 14:47:30|105.6|103.2|105.33|102.93|105.6|103.2|105.28|102.88|0
1651762060000|2022-05-05 14:47:40|105.07|102.67|104.75|102.35|105.07|102.67|104.53|102.13|0
1651762070000|2022-05-05 14:47:50|104.58|102.18|104.43|102.03|104.75|102.35|104.43|102.03|0
1651762080000|2022-05-05 14:48:00|104.64|102.24|104.43|102.03|104.64|102.24|104.32|101.92|0
1651762090000|2022-05-05 14:48:10|104.32|101.92|103.52|101.12|104.32|101.92|103.52|101.12|0
1651762100000|2022-05-05 14:48:20|103.47|101.07|103.05|100.65|103.47|101.07|102.94|100.54|0
1651762110000|2022-05-05 14:48:30|102.94|100.54|102.31|99.91|103.05|100.65|102.31|99.91|0
1651762120000|2022-05-05 14:48:40|101.78|99.38|101.68|99.28|101.78|99.38|101.68|99.28|0
1651762130000|2022-05-05 14:48:50|101.26|98.86|100.84|98.44|101.26|98.86|100.84|98.44|0
1651762140000|2022-05-05 14:49:00|101.36|98.96|101.15|98.75|101.36|98.96|101.15|98.75|0
1651762150000|2022-05-05 14:49:10|101|98.6|101.36|98.96|101.36|98.96|101|98.6|0
1651762160000|2022-05-05 14:49:20|101.05|98.65|101.26|98.86|101.26|98.86|100.89|98.49|0
1651762170000|2022-05-05 14:49:30|101.47|99.07|101.89|99.49|101.89|99.49|101.47|99.07|0
1651762180000|2022-05-05 14:49:40|102.1|99.7|101.47|99.07|102.1|99.7|101.47|99.07|0
1651762190000|2022-05-05 14:49:50|101.2|98.8|101.36|98.96|101.36|98.96|101.2|98.8|0
1651762200000|2022-05-05 14:50:00|100.94|98.54|100.53|98.13|101.05|98.65|100.53|98.13|0
1651762210000|2022-05-05 14:50:10|100.42|98.02|100.01|97.61|100.42|98.02|99.7|97.3|0
1651762220000|2022-05-05 14:50:20|100.06|97.66|100.01|97.61|100.11|97.71|100.01|97.61|0
1651762230000|2022-05-05 14:50:30|99.9|97.5|99.28|96.88|99.9|97.5|99.28|96.88|0
1651762240000|2022-05-05 14:50:40|99.49|97.09|99.28|96.88|99.59|97.19|99.28|96.88|0
1651762250000|2022-05-05 14:50:50|99.18|96.78|99.18|96.78|99.49|97.09|99.18|96.78|0
1651762260000|2022-05-05 14:51:00|99.39|96.99|99.39|96.99|99.7|97.3|99.18|96.78|0
1651762270000|2022-05-05 14:51:10|99.08|96.68|99.59|97.19|99.59|97.19|99.08|96.68|0
1651762280000|2022-05-05 14:51:20|100.21|97.81|104.59|102.19|104.59|102.19|100.21|97.81|0
1651762290000|2022-05-05 14:51:30|104.96|102.56|102.54|100.14|104.96|102.56|102.54|100.14|0
1651762300000|2022-05-05 14:51:40|103.28|100.88|103.59|101.19|103.59|101.19|103.17|100.77|0
1651762310000|2022-05-05 14:51:50|103.91|101.51|104.02|101.62|104.07|101.67|103.91|101.51|0
1651762320000|2022-05-05 14:52:00|103.8|101.4|103.91|101.51|103.91|101.51|103.59|101.19|0
1651762330000|2022-05-05 14:52:10|103.8|101.4|104.02|101.62|104.02|101.62|103.8|101.4|0
1651762340000|2022-05-05 14:52:20|104.65|102.25|104.12|101.72|104.65|102.25|104.12|101.72|0
1651762350000|2022-05-05 14:52:30|104.02|101.62|102.48|100.08|104.02|101.62|102.48|100.08|0
1651762360000|2022-05-05 14:52:40|101.95|99.55|101.9|99.5|102.06|99.66|101.9|99.5|0
1651762370000|2022-05-05 14:52:50|101.12|98.72|100.5|98.1|101.12|98.72|100.5|98.1|0
1651762380000|2022-05-05 14:53:00|100.39|97.99|100.5|98.1|100.81|98.41|100.39|97.99|0
1651762390000|2022-05-05 14:53:10|100.39|97.99|101.33|98.93|101.53|99.13|100.39|97.99|0
1651762400000|2022-05-05 14:53:20|101.17|98.77|101.01|98.61|101.17|98.77|100.81|98.41|0
1651762410000|2022-05-05 14:53:30|100.81|98.41|101.48|99.08|101.74|99.34|100.81|98.41|0
1651762420000|2022-05-05 14:53:40|101.64|99.24|101.01|98.61|101.64|99.24|101.01|98.61|0
1651762430000|2022-05-05 14:53:50|100.81|98.41|100.6|98.2|101.12|98.72|100.6|98.2|0
1651762440000|2022-05-05 14:54:00|100.81|98.41|101.12|98.72|101.33|98.93|100.81|98.41|0
1651762450000|2022-05-05 14:54:10|101.43|99.03|100.7|98.3|101.64|99.24|100.7|98.3|0
1651762460000|2022-05-05 14:54:20|100.86|98.46|101.43|99.03|101.43|99.03|100.86|98.46|0
1651762470000|2022-05-05 14:54:30|100.91|98.51|101.32|98.92|101.32|98.92|100.91|98.51|0
1651762480000|2022-05-05 14:54:40|101.12|98.72|101.9|99.5|101.9|99.5|101.12|98.72|0
1651762490000|2022-05-05 14:54:50|101.85|99.45|102.37|99.97|102.37|99.97|101.85|99.45|0
1651762500000|2022-05-05 14:55:00|102.68|100.28|103.32|100.92|103.32|100.92|102.68|100.28|0
1651762510000|2022-05-05 14:55:10|103.1|100.7|103.32|100.92|103.32|100.92|103.1|100.7|0
1651762520000|2022-05-05 14:55:20|103.95|101.55|104.37|101.97|104.69|102.29|103.95|101.55|0
1651762530000|2022-05-05 14:55:30|104.27|101.87|104.69|102.29|104.69|102.29|104.27|101.87|0
1651762540000|2022-05-05 14:55:40|104.27|101.87|104.48|102.08|104.48|102.08|104.27|101.87|0
1651762550000|2022-05-05 14:55:50|104.69|102.29|104.37|101.97|104.69|102.29|104.37|101.97|0
1651762560000|2022-05-05 14:56:00|104.48|102.08|103|100.6|104.48|102.08|103|100.6|0
1651762570000|2022-05-05 14:56:10|102.89|100.49|103.47|101.07|103.63|101.23|102.89|100.49|0
1651762580000|2022-05-05 14:56:20|103.74|101.34|102.68|100.28|103.74|101.34|102.52|100.12|0
1651762590000|2022-05-05 14:56:30|102.47|100.07|102.47|100.07|102.58|100.18|102.47|100.07|0
1651762600000|2022-05-05 14:56:40|102.68|100.28|102.58|100.18|102.68|100.28|102.26|99.86|0
1651762610000|2022-05-05 14:56:50|102.94|100.54|103.1|100.7|103.1|100.7|102.94|100.54|0
1651762620000|2022-05-05 14:57:00|103.42|101.02|103.21|100.81|103.42|101.02|102.89|100.49|0
1651762630000|2022-05-05 14:57:10|103|100.6|102.37|99.97|103.42|101.02|102.37|99.97|0
1651762640000|2022-05-05 14:57:20|102.16|99.76|103.21|100.81|103.21|100.81|102.16|99.76|0
1651762650000|2022-05-05 14:57:30|103.74|101.34|102.79|100.39|103.74|101.34|102.79|100.39|0
1651762660000|2022-05-05 14:57:40|102.68|100.28|102.52|100.12|102.68|100.28|102.52|100.12|0
1651762670000|2022-05-05 14:57:50|102.37|99.97|102.68|100.28|102.68|100.28|102.37|99.97|0
1651762680000|2022-05-05 14:58:00|102.58|100.18|102.68|100.28|102.68|100.28|102.37|99.97|0
1651762690000|2022-05-05 14:58:10|103|100.6|103.63|101.23|103.63|101.23|102.79|100.39|0
1651762700000|2022-05-05 14:58:20|103.84|101.44|103.52|101.12|103.84|101.44|103.52|101.12|0
1651762710000|2022-05-05 14:58:30|103.63|101.23|103.15|100.75|103.63|101.23|102.89|100.49|0
1651762720000|2022-05-05 14:58:40|103.31|100.91|103|100.6|103.42|101.02|103|100.6|0
1651762730000|2022-05-05 14:58:50|103.21|100.81|103.36|100.96|103.42|101.02|103.21|100.81|0
1651762740000|2022-05-05 14:59:00|103.84|101.44|103.68|101.28|103.95|101.55|103.68|101.28|0
1651762750000|2022-05-05 14:59:10|104.26|101.86|105.11|102.71|105.22|102.82|104.26|101.86|0
1651762760000|2022-05-05 14:59:20|105.54|103.14|105.76|103.36|105.76|103.36|105.33|102.93|0
1651762770000|2022-05-05 14:59:30|105.54|103.14|106.08|103.68|106.08|103.68|105.54|103.14|0
1651762780000|2022-05-05 14:59:40|106.18|103.78|105.65|103.25|106.18|103.78|105.65|103.25|0
1651762790000|2022-05-05 14:59:50|105.97|103.57|106.18|103.78|106.18|103.78|105.75|103.35|0
1651762800000|2022-05-05 15:00:00|105.65|103.25|105.86|103.46|105.86|103.46|105.43|103.03|0
1651762810000|2022-05-05 15:00:10|105.43|103.03|105.54|103.14|105.54|103.14|105.43|103.03|0
1651762820000|2022-05-05 15:00:20|106.18|103.78|105.81|103.41|106.18|103.78|105.81|103.41|0
1651762830000|2022-05-05 15:00:30|105.86|103.46|106.29|103.89|106.29|103.89|105.86|103.46|0
1651762840000|2022-05-05 15:00:40|106.18|103.78|106.5|104.1|106.61|104.21|106.18|103.78|0
1651762850000|2022-05-05 15:00:50|107.48|105.08|107.48|105.08|107.48|105.08|107.37|104.97|0
1651762860000|2022-05-05 15:01:00|107.26|104.86|106.18|103.78|107.26|104.86|106.18|103.78|0
1651762870000|2022-05-05 15:01:10|106.4|104|106.83|104.43|106.83|104.43|106.4|104|0
1651762880000|2022-05-05 15:01:20|106.07|103.67|105.75|103.35|106.07|103.67|105.43|103.03|0
1651762890000|2022-05-05 15:01:30|105.48|103.08|105.43|103.03|105.48|103.08|105.32|102.92|0
1651762900000|2022-05-05 15:01:40|105.65|103.25|105.22|102.82|105.65|103.25|105.22|102.82|0
1651762910000|2022-05-05 15:01:50|105.11|102.71|104.9|102.5|105.11|102.71|104.68|102.28|0
1651762920000|2022-05-05 15:02:00|104.84|102.44|105|102.6|105.11|102.71|104.68|102.28|0
1651762930000|2022-05-05 15:02:10|104.9|102.5|103.94|101.54|104.9|102.5|103.94|101.54|0
1651762940000|2022-05-05 15:02:20|103.62|101.22|103.52|101.12|103.62|101.22|103.52|101.12|0
1651762950000|2022-05-05 15:02:30|103.41|101.01|103.2|100.8|103.41|101.01|103.2|100.8|0
1651762960000|2022-05-05 15:02:40|103.31|100.91|102.89|100.49|103.41|101.01|102.89|100.49|0
1651762970000|2022-05-05 15:02:50|102.68|100.28|102.83|100.43|102.83|100.43|102.26|99.86|0
1651762980000|2022-05-05 15:03:00|102.68|100.28|102.89|100.49|102.89|100.49|102.57|100.17|0
1651762990000|2022-05-05 15:03:10|102.57|100.17|102.26|99.86|102.57|100.17|102.2|99.8|0
1651763000000|2022-05-05 15:03:20|102.05|99.65|102.26|99.86|102.26|99.86|102.05|99.65|0
1651763010000|2022-05-05 15:03:30|102.57|100.17|101.94|99.54|102.57|100.17|101.52|99.12|0
1651763020000|2022-05-05 15:03:40|101.84|99.44|101.84|99.44|102.25|99.85|101.84|99.44|0
1651763030000|2022-05-05 15:03:50|101.94|99.54|101.94|99.54|102.05|99.65|101.94|99.54|0
1651763040000|2022-05-05 15:04:00|101.63|99.23|101.21|98.81|101.73|99.33|101.21|98.81|0
1651763050000|2022-05-05 15:04:10|101.11|98.71|100.38|97.98|101.11|98.71|100.38|97.98|0
1651763060000|2022-05-05 15:04:20|100.9|98.5|100.59|98.19|100.9|98.5|100.59|98.19|0
1651763070000|2022-05-05 15:04:30|100.69|98.29|101.73|99.33|101.73|99.33|100.69|98.29|0
1651763080000|2022-05-05 15:04:40|101.84|99.44|101.84|99.44|102.15|99.75|101.84|99.44|0
1651763090000|2022-05-05 15:04:50|101.63|99.23|101.16|98.76|101.63|99.23|101.16|98.76|0
1651763100000|2022-05-05 15:05:00|101.21|98.81|101.15|98.75|101.21|98.81|100.9|98.5|0
1651763110000|2022-05-05 15:05:10|101|98.6|101.94|99.54|101.94|99.54|101|98.6|0
1651763120000|2022-05-05 15:05:20|102.46|100.06|102.04|99.64|102.78|100.38|102.04|99.64|0
1651763130000|2022-05-05 15:05:30|101.73|99.33|102.67|100.27|102.67|100.27|101.73|99.33|0
1651763140000|2022-05-05 15:05:40|102.78|100.38|102.25|99.85|102.78|100.38|102.25|99.85|0
1651763150000|2022-05-05 15:05:50|102.15|99.75|102.04|99.64|102.15|99.75|102.04|99.64|0
1651763160000|2022-05-05 15:06:00|101.94|99.54|101.73|99.33|101.94|99.54|101.73|99.33|0
1651763170000|2022-05-05 15:06:10|101.52|99.12|101.05|98.65|101.52|99.12|101.05|98.65|0
1651763180000|2022-05-05 15:06:20|101|98.6|101.52|99.12|101.52|99.12|101|98.6|0
1651763190000|2022-05-05 15:06:30|101.42|99.02|100.79|98.39|101.42|99.02|100.79|98.39|0
1651763200000|2022-05-05 15:06:40|101.1|98.7|100.58|98.18|101.1|98.7|100.58|98.18|0
1651763210000|2022-05-05 15:06:50|100.38|97.98|100.07|97.67|100.38|97.98|100.07|97.67|0
1651763220000|2022-05-05 15:07:00|98.63|96.23|98.32|95.92|98.63|96.23|98.32|95.92|0
1651763230000|2022-05-05 15:07:10|98.01|95.61|98.12|95.72|98.22|95.82|98.01|95.61|0
1651763240000|2022-05-05 15:07:20|97.81|95.41|98.12|95.72|98.12|95.72|97.81|95.41|0
1651763250000|2022-05-05 15:07:30|98.42|96.02|98.22|95.82|98.42|96.02|98.12|95.72|0
1651763260000|2022-05-05 15:07:40|98.12|95.72|97.45|95.05|98.12|95.72|97.45|95.05|0
1651763270000|2022-05-05 15:07:50|97.2|94.8|96.8|94.4|97.2|94.8|96.8|94.4|0
1651763280000|2022-05-05 15:08:00|96.7|94.3|95.79|93.39|96.7|94.3|95.79|93.39|0
1651763290000|2022-05-05 15:08:10|95.69|93.29|95.49|93.09|95.69|93.29|95.49|93.09|0
1651763300000|2022-05-05 15:08:20|95.44|93.04|95.39|92.99|95.44|93.04|95.39|92.99|0
1651763310000|2022-05-05 15:08:30|95.29|92.89|95.29|92.89|95.29|92.89|95.19|92.79|0
1651763320000|2022-05-05 15:08:40|95.49|93.09|95.79|93.39|95.99|93.59|95.49|93.09|0
1651763330000|2022-05-05 15:08:50|95.69|93.29|94.89|92.49|95.69|93.29|94.89|92.49|0
1651763340000|2022-05-05 15:09:00|94.79|92.39|94.89|92.49|94.99|92.59|94.79|92.39|0
1651763350000|2022-05-05 15:09:10|94.79|92.39|94.79|92.39|94.79|92.39|94.79|92.39|0
1651763360000|2022-05-05 15:09:20|94.69|92.29|94.99|92.59|94.99|92.59|94.69|92.29|0
1651763370000|2022-05-05 15:09:30|95.19|92.79|95.49|93.09|95.49|93.09|95.19|92.79|0
1651763380000|2022-05-05 15:09:40|95.69|93.29|95.89|93.49|95.89|93.49|95.69|93.29|0
1651763390000|2022-05-05 15:09:50|94.77|92.37|98.38|95.98|98.38|95.98|94.77|92.37|0
1651763400000|2022-05-05 15:10:00|98.43|96.03|98.48|96.08|98.48|96.08|98.18|95.78|0
1651763410000|2022-05-05 15:10:10|98.58|96.18|98.28|95.88|98.68|96.28|98.28|95.88|0
1651763420000|2022-05-05 15:10:20|98.08|95.68|97.77|95.37|98.18|95.78|97.77|95.37|0
1651763430000|2022-05-05 15:10:30|97.27|94.87|97.47|95.07|97.47|95.07|97.07|94.67|0
1651763440000|2022-05-05 15:10:40|97.67|95.27|98.18|95.78|98.18|95.78|97.67|95.27|0
1651763450000|2022-05-05 15:10:50|97.87|95.47|98.58|96.18|98.58|96.18|97.87|95.47|0
1651763460000|2022-05-05 15:11:00|98.89|96.49|97.77|95.37|98.89|96.49|97.77|95.37|0
1651763470000|2022-05-05 15:11:10|97.67|95.27|97.27|94.87|97.67|95.27|97.27|94.87|0
1651763480000|2022-05-05 15:11:20|97.07|94.67|97.47|95.07|97.47|95.07|96.91|94.51|0
1651763490000|2022-05-05 15:11:30|97.77|95.37|98.28|95.88|98.28|95.88|97.77|95.37|0
1651763500000|2022-05-05 15:11:40|98.48|96.08|97.37|94.97|98.48|96.08|97.37|94.97|0
1651763510000|2022-05-05 15:11:50|97.17|94.77|97.27|94.87|97.27|94.87|97.17|94.77|0
1651763520000|2022-05-05 15:12:00|97.47|95.07|98.78|96.38|98.78|96.38|97.47|95.07|0
1651763530000|2022-05-05 15:12:10|99.19|96.79|98.63|96.23|99.19|96.79|98.58|96.18|0
1651763540000|2022-05-05 15:12:20|98.48|96.08|98.28|95.88|98.48|96.08|98.28|95.88|0
1651763550000|2022-05-05 15:12:30|99.19|96.79|98.68|96.28|99.19|96.79|98.68|96.28|0
1651763560000|2022-05-05 15:12:40|98.38|95.98|98.48|96.08|98.48|96.08|98.28|95.88|0
1651763570000|2022-05-05 15:12:50|98.99|96.59|98.28|95.88|98.99|96.59|98.28|95.88|0
1651763580000|2022-05-05 15:13:00|97.87|95.47|97.67|95.27|97.97|95.57|97.67|95.27|0
1651763590000|2022-05-05 15:13:10|97.77|95.37|97.47|95.07|97.77|95.37|97.47|95.07|0
1651763600000|2022-05-05 15:13:20|97.27|94.87|96.76|94.36|97.27|94.87|96.76|94.36|0
1651763610000|2022-05-05 15:13:30|96.56|94.16|96.71|94.31|96.71|94.31|96.46|94.06|0
1651763620000|2022-05-05 15:13:40|96.86|94.46|97.06|94.66|97.57|95.17|96.86|94.46|0
1651763630000|2022-05-05 15:13:50|97.47|95.07|97.77|95.37|97.87|95.47|97.47|95.07|0
1651763640000|2022-05-05 15:14:00|97.41|95.01|97.16|94.76|97.57|95.17|97.16|94.76|0
1651763650000|2022-05-05 15:14:10|97.06|94.66|97.26|94.86|97.26|94.86|96.86|94.46|0
1651763660000|2022-05-05 15:14:20|97.77|95.37|97.97|95.57|98.07|95.67|97.77|95.37|0
1651763670000|2022-05-05 15:14:30|98.07|95.67|98.58|96.18|98.58|96.18|98.07|95.67|0
1651763680000|2022-05-05 15:14:40|98.38|95.98|99.6|97.2|99.6|97.2|98.38|95.98|0
1651763690000|2022-05-05 15:14:50|99.7|97.3|99.8|97.4|99.8|97.4|99.49|97.09|0
1651763700000|2022-05-05 15:15:00|98.98|96.58|98.17|95.77|98.98|96.58|98.17|95.77|0
1651763710000|2022-05-05 15:15:10|97.97|95.57|98.07|95.67|98.17|95.77|97.77|95.37|0
1651763720000|2022-05-05 15:15:20|98.17|95.77|98.17|95.77|98.17|95.77|98.17|95.77|0
1651763730000|2022-05-05 15:15:30|97.87|95.47|97.97|95.57|97.97|95.57|97.46|95.06|0
1651763740000|2022-05-05 15:15:40|97.77|95.37|97.46|95.06|97.77|95.37|97.46|95.06|0
1651763750000|2022-05-05 15:15:50|97.26|94.86|97.26|94.86|97.26|94.86|97.16|94.76|0
1651763760000|2022-05-05 15:16:00|96.96|94.56|97.06|94.66|97.16|94.76|96.96|94.56|0
1651763770000|2022-05-05 15:16:10|97.26|94.86|96.76|94.36|97.26|94.86|96.76|94.36|0
1651763780000|2022-05-05 15:16:20|96.66|94.26|96.36|93.96|96.66|94.26|96.36|93.96|0
1651763790000|2022-05-05 15:16:30|96.16|93.76|96.06|93.66|96.26|93.86|96.06|93.66|0
1651763800000|2022-05-05 15:16:40|96.16|93.76|96.16|93.76|96.46|94.06|96.06|93.66|0
1651763810000|2022-05-05 15:16:50|96.86|94.46|98.27|95.87|98.27|95.87|96.86|94.46|0
1651763820000|2022-05-05 15:17:00|97.77|95.37|96.96|94.56|97.77|95.37|96.96|94.56|0
1651763830000|2022-05-05 15:17:10|97.21|94.81|97.16|94.76|97.36|94.96|97.16|94.76|0
1651763840000|2022-05-05 15:17:20|97.26|94.86|98.47|96.07|98.47|96.07|97.26|94.86|0
1651763850000|2022-05-05 15:17:30|99.39|96.99|99.39|96.99|99.49|97.09|99.39|96.99|0
1651763860000|2022-05-05 15:17:40|99.19|96.79|98.98|96.58|99.19|96.79|98.78|96.38|0
1651763870000|2022-05-05 15:17:50|99.29|96.89|99.59|97.19|99.9|97.5|99.29|96.89|0
1651763880000|2022-05-05 15:18:00|100|97.6|100.72|98.32|100.72|98.32|100|97.6|0
1651763890000|2022-05-05 15:18:10|101.13|98.73|101.44|99.04|101.44|99.04|101.13|98.73|0
1651763900000|2022-05-05 15:18:20|101.34|98.94|101.44|99.04|101.55|99.15|101.34|98.94|0
1651763910000|2022-05-05 15:18:30|101.55|99.15|101.34|98.94|101.55|99.15|101.34|98.94|0
1651763920000|2022-05-05 15:18:40|100.82|98.42|100.51|98.11|101.13|98.73|100.51|98.11|0
1651763930000|2022-05-05 15:18:50|100.72|98.32|100.51|98.11|100.72|98.32|100.51|98.11|0
1651763940000|2022-05-05 15:19:00|100.93|98.53|100.82|98.42|100.93|98.53|100.72|98.32|0
1651763950000|2022-05-05 15:19:10|99.9|97.5|100.1|97.7|100.31|97.91|99.9|97.5|0
1651763960000|2022-05-05 15:19:20|100.31|97.91|99.9|97.5|100.31|97.91|99.9|97.5|0
1651763970000|2022-05-05 15:19:30|100.31|97.91|99.8|97.4|100.31|97.91|99.8|97.4|0
1651763980000|2022-05-05 15:19:40|100.21|97.81|99.69|97.29|100.21|97.81|99.69|97.29|0
1651763990000|2022-05-05 15:19:50|98.88|96.48|98.57|96.17|98.88|96.48|98.57|96.17|0
1651764000000|2022-05-05 15:20:00|98.37|95.97|98.07|95.67|98.37|95.97|98.07|95.67|0
1651764010000|2022-05-05 15:20:10|97.06|94.66|96.36|93.96|97.06|94.66|96.36|93.96|0
1651764020000|2022-05-05 15:20:20|96.26|93.86|96.56|94.16|96.56|94.16|96.26|93.86|0
1651764030000|2022-05-05 15:20:30|96.66|94.26|97.26|94.86|97.26|94.86|96.66|94.26|0
1651764040000|2022-05-05 15:20:40|97.76|95.36|97.41|95.01|97.76|95.36|97.41|95.01|0
1651764050000|2022-05-05 15:20:50|97.76|95.36|96.96|94.56|97.86|95.46|96.96|94.56|0
1651764060000|2022-05-05 15:21:00|96.45|94.05|96.86|94.46|96.86|94.46|96.45|94.05|0
1651764070000|2022-05-05 15:21:10|96.76|94.36|97.26|94.86|97.26|94.86|96.6|94.2|0
1651764080000|2022-05-05 15:21:20|97.36|94.96|97.86|95.46|97.86|95.46|97.36|94.96|0
1651764090000|2022-05-05 15:21:30|97.46|95.06|97.66|95.26|97.66|95.26|97.16|94.76|0
1651764100000|2022-05-05 15:21:40|97.86|95.46|98.16|95.76|98.16|95.76|97.86|95.46|0
1651764110000|2022-05-05 15:21:50|98.01|95.61|97.56|95.16|98.01|95.61|97.26|94.86|0
1651764120000|2022-05-05 15:22:00|97.46|95.06|98.16|95.76|98.16|95.76|97.41|95.01|0
1651764130000|2022-05-05 15:22:10|98.57|96.17|98.06|95.66|98.57|96.17|98.06|95.66|0
1651764140000|2022-05-05 15:22:20|98.67|96.27|98.27|95.87|98.77|96.37|98.27|95.87|0
1651764150000|2022-05-05 15:22:30|98.57|96.17|98.16|95.76|98.57|96.17|98.16|95.76|0
1651764160000|2022-05-05 15:22:40|97.86|95.46|97.36|94.96|97.86|95.46|97.36|94.96|0
1651764170000|2022-05-05 15:22:50|97.86|95.46|97.36|94.96|98.01|95.61|97.36|94.96|0
1651764180000|2022-05-05 15:23:00|97.66|95.26|97.26|94.86|97.66|95.26|97.05|94.65|0
1651764190000|2022-05-05 15:23:10|97.56|95.16|97.56|95.16|97.56|95.16|97.46|95.06|0
1651764200000|2022-05-05 15:23:20|97.36|94.96|97.46|95.06|97.46|95.06|97.15|94.75|0
1651764210000|2022-05-05 15:23:30|98.16|95.76|98.21|95.81|98.37|95.97|98.06|95.66|0
1651764220000|2022-05-05 15:23:40|97.56|95.16|97.36|94.96|97.56|95.16|97.25|94.85|0
1651764230000|2022-05-05 15:23:50|97.4|95|97.05|94.65|97.4|95|96.75|94.35|0
1651764240000|2022-05-05 15:24:00|97.46|95.06|96.85|94.45|97.5|95.1|96.85|94.45|0
1651764250000|2022-05-05 15:24:10|96.75|94.35|96.7|94.3|96.75|94.35|96.55|94.15|0
1651764260000|2022-05-05 15:24:20|96.25|93.85|96.15|93.75|96.25|93.85|95.95|93.55|0
1651764270000|2022-05-05 15:24:30|96.05|93.65|96.15|93.75|96.15|93.75|95.85|93.45|0
1651764280000|2022-05-05 15:24:40|95.75|93.35|95.65|93.25|95.75|93.35|95.26|92.86|0
1651764290000|2022-05-05 15:24:50|95.75|93.35|95.25|92.85|95.75|93.35|95.25|92.85|0
1651764300000|2022-05-05 15:25:00|95.45|93.05|95.55|93.15|95.55|93.15|95.45|93.05|0
1651764310000|2022-05-05 15:25:10|95.65|93.25|95.35|92.95|95.75|93.35|95.35|92.95|0
1651764320000|2022-05-05 15:25:20|95.25|92.85|95.55|93.15|95.55|93.15|95.25|92.85|0
1651764330000|2022-05-05 15:25:30|95.4|93|95.15|92.75|95.55|93.15|95.15|92.75|0
1651764340000|2022-05-05 15:25:40|94.96|92.56|95.1|92.7|95.1|92.7|94.96|92.56|0
1651764350000|2022-05-05 15:25:50|95.3|92.9|94.96|92.56|95.3|92.9|94.96|92.56|0
1651764360000|2022-05-05 15:26:00|95.25|92.85|95.06|92.66|95.25|92.85|95.06|92.66|0
1651764370000|2022-05-05 15:26:10|96.05|93.65|96.25|93.85|96.25|93.85|95.8|93.4|0
1651764380000|2022-05-05 15:26:20|97.05|94.65|97.05|94.65|97.55|95.15|97.05|94.65|0
1651764390000|2022-05-05 15:26:30|97.35|94.95|97.76|95.36|97.76|95.36|97.35|94.95|0
1651764400000|2022-05-05 15:26:40|97.45|95.05|96.95|94.55|97.45|95.05|96.95|94.55|0
1651764410000|2022-05-05 15:26:50|96.65|94.25|96.95|94.55|97.05|94.65|96.6|94.2|0
1651764420000|2022-05-05 15:27:00|96.75|94.35|97.15|94.75|97.15|94.75|96.65|94.25|0
1651764430000|2022-05-05 15:27:10|97.35|94.95|97.15|94.75|97.55|95.15|97.15|94.75|0
1651764440000|2022-05-05 15:27:20|97.86|95.46|97.4|95|98.06|95.66|97.4|95|0
1651764450000|2022-05-05 15:27:30|97.35|94.95|96.95|94.55|97.45|95.05|96.95|94.55|0
1651764460000|2022-05-05 15:27:40|97.35|94.95|97.35|94.95|97.35|94.95|97.25|94.85|0
1651764470000|2022-05-05 15:27:50|97.55|95.15|97.8|95.4|97.8|95.4|97.3|94.9|0
1651764480000|2022-05-05 15:28:00|97.45|95.05|97.65|95.25|97.85|95.45|97.45|95.05|0
1651764490000|2022-05-05 15:28:10|97.75|95.35|98.56|96.16|98.56|96.16|97.75|95.35|0
1651764500000|2022-05-05 15:28:20|98.16|95.76|97.55|95.15|98.16|95.76|97.55|95.15|0
1651764510000|2022-05-05 15:28:30|97.45|95.05|96.85|94.45|97.45|95.05|96.85|94.45|0
1651764520000|2022-05-05 15:28:40|97.45|95.05|97.35|94.95|97.45|95.05|97.35|94.95|0
1651764530000|2022-05-05 15:28:50|97.25|94.85|97.15|94.75|97.25|94.85|97.05|94.65|0
1651764540000|2022-05-05 15:29:00|96.75|94.35|98.16|95.76|98.16|95.76|96.75|94.35|0
1651764550000|2022-05-05 15:29:10|98.26|95.86|97.55|95.15|98.26|95.86|97.55|95.15|0
1651764560000|2022-05-05 15:29:20|97.85|95.45|98.26|95.86|98.26|95.86|97.85|95.45|0
1651764570000|2022-05-05 15:29:30|98.77|96.37|98.26|95.86|98.87|96.47|98.26|95.86|0
1651764580000|2022-05-05 15:29:40|98.36|95.96|98.56|96.16|98.76|96.36|98.36|95.96|0
1651764590000|2022-05-05 15:29:50|98.46|96.06|99.17|96.77|99.17|96.77|98.46|96.06|0
1651764600000|2022-05-05 15:30:00|98.56|96.16|98.56|96.16|98.56|96.16|98.16|95.76|0
1651764610000|2022-05-05 15:30:10|98.36|95.96|98.56|96.16|98.76|96.36|98.36|95.96|0
1651764620000|2022-05-05 15:30:20|98.36|95.96|98.97|96.57|98.97|96.57|98.36|95.96|0
1651764630000|2022-05-05 15:30:30|98.56|96.16|98.46|96.06|98.56|96.16|98.2|95.8|0
1651764640000|2022-05-05 15:30:40|98.56|96.16|97.95|95.55|98.56|96.16|97.95|95.55|0
1651764650000|2022-05-05 15:30:50|97.85|95.45|97.55|95.15|97.85|95.45|97.55|95.15|0
1651764660000|2022-05-05 15:31:00|97.35|94.95|97.45|95.05|97.55|95.15|97.25|94.85|0
1651764670000|2022-05-05 15:31:10|97.15|94.75|97.75|95.35|97.75|95.35|97.15|94.75|0
1651764680000|2022-05-05 15:31:20|97.85|95.45|98.05|95.65|98.36|95.96|97.85|95.45|0
1651764690000|2022-05-05 15:31:30|97.95|95.55|97.75|95.35|97.95|95.55|97.55|95.15|0
1651764700000|2022-05-05 15:31:40|98.15|95.75|99.37|96.97|99.37|96.97|98.05|95.65|0
1651764710000|2022-05-05 15:31:50|99.17|96.77|100.09|97.69|100.09|97.69|99.07|96.67|0
1651764720000|2022-05-05 15:32:00|100.29|97.89|100.81|98.41|100.81|98.41|100.19|97.79|0
1651764730000|2022-05-05 15:32:10|100.71|98.31|101.01|98.61|101.01|98.61|100.6|98.2|0
1651764740000|2022-05-05 15:32:20|100.71|98.31|100.81|98.41|101.22|98.82|100.71|98.31|0
1651764750000|2022-05-05 15:32:30|100.91|98.51|100.81|98.41|101.22|98.82|100.81|98.41|0
1651764760000|2022-05-05 15:32:40|100.5|98.1|100.81|98.41|100.81|98.41|100.5|98.1|0
1651764770000|2022-05-05 15:32:50|101.22|98.82|102.15|99.75|102.26|99.86|101.22|98.82|0
1651764780000|2022-05-05 15:33:00|102.2|99.8|102.36|99.96|102.36|99.96|102.15|99.75|0
1651764790000|2022-05-05 15:33:10|102.57|100.17|102.67|100.27|102.67|100.27|101.95|99.55|0
1651764800000|2022-05-05 15:33:20|102.36|99.96|102.15|99.75|102.57|100.17|102.15|99.75|0
1651764810000|2022-05-05 15:33:30|101.84|99.44|101.12|98.72|101.84|99.44|101.12|98.72|0
1651764820000|2022-05-05 15:33:40|101.01|98.61|101.84|99.44|101.84|99.44|101.01|98.61|0
1651764830000|2022-05-05 15:33:50|102.05|99.65|101.63|99.23|102.15|99.75|101.63|99.23|0
1651764840000|2022-05-05 15:34:00|101.48|99.08|101.43|99.03|101.48|99.08|101.32|98.92|0
1651764850000|2022-05-05 15:34:10|101.22|98.82|100.91|98.51|101.22|98.82|100.91|98.51|0
1651764860000|2022-05-05 15:34:20|101.22|98.82|100.09|97.69|101.22|98.82|100.09|97.69|0
1651764870000|2022-05-05 15:34:30|100.19|97.79|100.24|97.84|100.24|97.84|100.09|97.69|0
1651764880000|2022-05-05 15:34:40|100.09|97.69|99.98|97.58|100.09|97.69|99.98|97.58|0
1651764890000|2022-05-05 15:34:50|100.09|97.69|99.78|97.38|100.19|97.79|99.78|97.38|0
1651764900000|2022-05-05 15:35:00|99.98|97.58|99.98|97.58|100.09|97.69|99.78|97.38|0
1651764910000|2022-05-05 15:35:10|100.5|98.1|101.53|99.13|101.53|99.13|100.5|98.1|0
1651764920000|2022-05-05 15:35:20|101.94|99.54|102.15|99.75|102.15|99.75|101.94|99.54|0
1651764930000|2022-05-05 15:35:30|101.74|99.34|101.22|98.82|101.74|99.34|101.11|98.71|0
1651764940000|2022-05-05 15:35:40|100.6|98.2|101.11|98.71|101.11|98.71|100.6|98.2|0
1651764950000|2022-05-05 15:35:50|101.01|98.61|101.63|99.23|101.63|99.23|101.01|98.61|0
1651764960000|2022-05-05 15:36:00|101.78|99.38|101.32|98.92|101.94|99.54|101.32|98.92|0
1651764970000|2022-05-05 15:36:10|101.01|98.61|101.42|99.02|101.42|99.02|101.01|98.61|0
1651764980000|2022-05-05 15:36:20|101.58|99.18|102.25|99.85|102.25|99.85|101.58|99.18|0
1651764990000|2022-05-05 15:36:30|102.15|99.75|102.36|99.96|102.41|100.01|102.15|99.75|0
1651765000000|2022-05-05 15:36:40|102.72|100.32|102.88|100.48|102.88|100.48|102.46|100.06|0
1651765010000|2022-05-05 15:36:50|103.09|100.69|103.35|100.95|103.4|101|103.09|100.69|0
1651765020000|2022-05-05 15:37:00|103.61|101.21|104.24|101.84|104.24|101.84|103.61|101.21|0
1651765030000|2022-05-05 15:37:10|104.14|101.74|103.72|101.32|104.19|101.79|103.61|101.21|0
1651765040000|2022-05-05 15:37:20|103.82|101.42|104.14|101.74|104.14|101.74|103.72|101.32|0
1651765050000|2022-05-05 15:37:30|104.24|101.84|104.77|102.37|104.77|102.37|104.14|101.74|0
1651765060000|2022-05-05 15:37:40|105.3|102.9|104.87|102.47|105.3|102.9|104.87|102.47|0
1651765070000|2022-05-05 15:37:50|105.19|102.79|104.98|102.58|105.19|102.79|104.87|102.47|0
1651765080000|2022-05-05 15:38:00|105.08|102.68|104.77|102.37|105.08|102.68|104.77|102.37|0
1651765090000|2022-05-05 15:38:10|104.66|102.26|104.13|101.73|104.66|102.26|104.03|101.63|0
1651765100000|2022-05-05 15:38:20|104.56|102.16|104.98|102.58|104.98|102.58|104.56|102.16|0
1651765110000|2022-05-05 15:38:30|104.87|102.47|105.19|102.79|105.19|102.79|104.66|102.26|0
1651765120000|2022-05-05 15:38:40|105.3|102.9|105.3|102.9|105.4|103|105.3|102.9|0
1651765130000|2022-05-05 15:38:50|105.4|103|105.51|103.11|105.61|103.21|105.4|103|0
1651765140000|2022-05-05 15:39:00|105.72|103.32|106.47|104.07|106.47|104.07|105.66|103.26|0
1651765150000|2022-05-05 15:39:10|105.51|103.11|105.51|103.11|105.61|103.21|105.51|103.11|0
1651765160000|2022-05-05 15:39:20|105.4|103|104.55|102.15|105.4|103|104.55|102.15|0
1651765170000|2022-05-05 15:39:30|104.45|102.05|101.48|99.08|104.45|102.05|101.48|99.08|0
1651765180000|2022-05-05 15:39:40|101.59|99.19|102.11|99.71|102.11|99.71|101.59|99.19|0
1651765190000|2022-05-05 15:39:50|102.32|99.92|102.32|99.92|102.43|100.03|102.11|99.71|0
1651765200000|2022-05-05 15:40:00|102.11|99.71|103.48|101.08|103.48|101.08|102.11|99.71|0
1651765210000|2022-05-05 15:40:10|103.06|100.66|103.06|100.66|103.06|100.66|102.64|100.24|0
1651765220000|2022-05-05 15:40:20|102.79|100.39|102.63|100.23|102.9|100.5|102.63|100.23|0
1651765230000|2022-05-05 15:40:30|102.53|100.13|103.06|100.66|103.06|100.66|102.42|100.02|0
1651765240000|2022-05-05 15:40:40|103.37|100.97|102.95|100.55|103.59|101.19|102.95|100.55|0
1651765250000|2022-05-05 15:40:50|102.74|100.34|102.63|100.23|102.74|100.34|102.53|100.13|0
1651765260000|2022-05-05 15:41:00|102.53|100.13|102.11|99.71|102.53|100.13|102|99.6|0
1651765270000|2022-05-05 15:41:10|102.32|99.92|102.74|100.34|102.74|100.34|102.32|99.92|0
1651765280000|2022-05-05 15:41:20|102.32|99.92|101.69|99.29|102.32|99.92|101.69|99.29|0
1651765290000|2022-05-05 15:41:30|101.58|99.18|101.69|99.29|101.69|99.29|101.48|99.08|0
1651765300000|2022-05-05 15:41:40|101.48|99.08|101.38|98.98|101.48|99.08|101.38|98.98|0
1651765310000|2022-05-05 15:41:50|101.58|99.18|101.9|99.5|101.9|99.5|101.58|99.18|0
1651765320000|2022-05-05 15:42:00|102.21|99.81|102.42|100.02|102.42|100.02|102.11|99.71|0
1651765330000|2022-05-05 15:42:10|102.21|99.81|102.32|99.92|102.63|100.23|102.21|99.81|0
1651765340000|2022-05-05 15:42:20|102.42|100.02|101.17|98.77|102.42|100.02|101.17|98.77|0
1651765350000|2022-05-05 15:42:30|100.96|98.56|101.17|98.77|101.22|98.82|100.96|98.56|0
1651765360000|2022-05-05 15:42:40|101.48|99.08|100.8|98.4|101.48|99.08|100.8|98.4|0
1651765370000|2022-05-05 15:42:50|100.64|98.24|100.54|98.14|100.64|98.24|100.02|97.62|0
1651765380000|2022-05-05 15:43:00|100.85|98.45|99.92|97.52|100.85|98.45|99.92|97.52|0
1651765390000|2022-05-05 15:43:10|99.71|97.31|100.33|97.93|100.33|97.93|99.71|97.31|0
1651765400000|2022-05-05 15:43:20|100.44|98.04|100.75|98.35|100.85|98.45|100.44|98.04|0
1651765410000|2022-05-05 15:43:30|101.06|98.66|100.85|98.45|101.06|98.66|100.85|98.45|0
1651765420000|2022-05-05 15:43:40|100.64|98.24|100.64|98.24|100.85|98.45|100.54|98.14|0
1651765430000|2022-05-05 15:43:50|100.17|97.77|100.85|98.45|100.85|98.45|100.17|97.77|0
1651765440000|2022-05-05 15:44:00|100.49|98.09|100.85|98.45|100.85|98.45|100.49|98.09|0
1651765450000|2022-05-05 15:44:10|100.96|98.56|100.9|98.5|101.01|98.61|100.64|98.24|0
1651765460000|2022-05-05 15:44:20|100.64|98.24|100.38|97.98|100.64|98.24|100.38|97.98|0
1651765470000|2022-05-05 15:44:30|100.02|97.62|100.17|97.77|100.17|97.77|99.81|97.41|0
1651765480000|2022-05-05 15:44:40|100.64|98.24|100.33|97.93|100.64|98.24|100.33|97.93|0
1651765490000|2022-05-05 15:44:50|100.23|97.83|100.02|97.62|100.23|97.83|99.92|97.52|0
1651765500000|2022-05-05 15:45:00|99.71|97.31|99.3|96.9|99.71|97.31|99.3|96.9|0
1651765510000|2022-05-05 15:45:10|99.45|97.05|99.5|97.1|99.55|97.15|99.3|96.9|0
1651765520000|2022-05-05 15:45:20|99.61|97.21|98.88|96.48|99.61|97.21|98.88|96.48|0
1651765530000|2022-05-05 15:45:30|98.68|96.28|98.06|95.66|98.68|96.28|98.06|95.66|0
1651765540000|2022-05-05 15:45:40|98.17|95.77|98.47|96.07|98.47|96.07|98.17|95.77|0
1651765550000|2022-05-05 15:45:50|98.68|96.28|97.96|95.56|98.68|96.28|97.96|95.56|0
1651765560000|2022-05-05 15:46:00|98.06|95.66|97.66|95.26|98.06|95.66|97.66|95.26|0
1651765570000|2022-05-05 15:46:10|97.35|94.95|97.66|95.26|97.66|95.26|97.35|94.95|0
1651765580000|2022-05-05 15:46:20|97.45|95.05|97.15|94.75|97.45|95.05|96.94|94.54|0
1651765590000|2022-05-05 15:46:30|96.94|94.54|97.15|94.75|97.15|94.75|96.74|94.34|0
1651765600000|2022-05-05 15:46:40|96.94|94.54|97.15|94.75|97.15|94.75|96.84|94.44|0
1651765610000|2022-05-05 15:46:50|96.89|94.49|96.34|93.94|96.89|94.49|96.34|93.94|0
1651765620000|2022-05-05 15:47:00|96.13|93.73|96.13|93.73|96.13|93.73|95.48|93.08|0
1651765630000|2022-05-05 15:47:10|95.73|93.33|95.73|93.33|95.78|93.38|95.33|92.93|0
1651765640000|2022-05-05 15:47:20|95.83|93.43|95.63|93.23|95.98|93.58|95.63|93.23|0
1651765650000|2022-05-05 15:47:30|95.53|93.13|96.13|93.73|96.13|93.73|95.53|93.13|0
1651765660000|2022-05-05 15:47:40|96.03|93.63|96.64|94.24|96.64|94.24|96.03|93.63|0
1651765670000|2022-05-05 15:47:50|97.15|94.75|96.74|94.34|97.15|94.75|96.74|94.34|0
1651765680000|2022-05-05 15:48:00|96.84|94.44|96.94|94.54|96.94|94.54|96.84|94.44|0
1651765690000|2022-05-05 15:48:10|96.74|94.34|96.74|94.34|96.74|94.34|96.64|94.24|0
1651765700000|2022-05-05 15:48:20|96.79|94.39|97.55|95.15|97.55|95.15|96.74|94.34|0
1651765710000|2022-05-05 15:48:30|97.65|95.25|96.94|94.54|97.65|95.25|96.94|94.54|0
1651765720000|2022-05-05 15:48:40|96.74|94.34|96.54|94.14|96.74|94.34|96.54|94.14|0
1651765730000|2022-05-05 15:48:50|96.33|93.93|96.03|93.63|96.33|93.93|96.03|93.63|0
1651765740000|2022-05-05 15:49:00|96.13|93.73|96.33|93.93|96.33|93.93|95.93|93.53|0
1651765750000|2022-05-05 15:49:10|95.98|93.58|95.83|93.43|95.98|93.58|95.73|93.33|0
1651765760000|2022-05-05 15:49:20|95.73|93.33|95.83|93.43|95.83|93.43|95.63|93.23|0
1651765770000|2022-05-05 15:49:30|96.03|93.63|96.18|93.78|96.18|93.78|95.73|93.33|0
1651765780000|2022-05-05 15:49:40|96.54|94.14|96.84|94.44|96.84|94.44|96.54|94.14|0
1651765790000|2022-05-05 15:49:50|96.43|94.03|96.54|94.14|96.54|94.14|96.33|93.93|0
1651765800000|2022-05-05 15:50:00|96.84|94.44|96.84|94.44|96.84|94.44|96.33|93.93|0
1651765810000|2022-05-05 15:50:10|96.54|94.14|95.83|93.43|96.54|94.14|95.83|93.43|0
1651765820000|2022-05-05 15:50:20|95.73|93.33|95.43|93.03|95.73|93.33|95.43|93.03|0
1651765830000|2022-05-05 15:50:30|95.23|92.83|95.43|93.03|95.58|93.18|95.23|92.83|0
1651765840000|2022-05-05 15:50:40|95.23|92.83|94.93|92.53|95.23|92.83|94.93|92.53|0
1651765850000|2022-05-05 15:50:50|95.03|92.63|94.83|92.43|95.03|92.63|94.83|92.43|0
1651765860000|2022-05-05 15:51:00|94.63|92.23|94.03|91.63|94.63|92.23|93.73|91.33|0
1651765870000|2022-05-05 15:51:10|93.83|91.43|94.03|91.63|94.03|91.63|93.83|91.43|0
1651765880000|2022-05-05 15:51:20|93.93|91.53|93.73|91.33|93.93|91.53|93.73|91.33|0
1651765890000|2022-05-05 15:51:30|93.43|91.03|93.14|90.74|93.43|91.03|92.94|90.54|0
1651765900000|2022-05-05 15:51:40|92.94|90.54|92.84|90.44|93.04|90.64|92.84|90.44|0
1651765910000|2022-05-05 15:51:50|92.74|90.34|92.74|90.34|92.74|90.34|92.64|90.24|0
1651765920000|2022-05-05 15:52:00|92.05|89.65|91.86|89.46|92.05|89.65|91.76|89.36|0
1651765930000|2022-05-05 15:52:10|91.17|88.77|90.59|88.19|91.17|88.77|90.59|88.19|0
1651765940000|2022-05-05 15:52:20|90.49|88.09|90.79|88.39|90.79|88.39|90.49|88.09|0
1651765950000|2022-05-05 15:52:30|91.08|88.68|91.27|88.87|91.47|89.07|91.08|88.68|0
1651765960000|2022-05-05 15:52:40|91.66|89.26|91.56|89.16|91.71|89.31|91.56|89.16|0
1651765970000|2022-05-05 15:52:50|91.17|88.77|90.83|88.43|91.17|88.77|90.78|88.38|0
1651765980000|2022-05-05 15:53:00|90.78|88.38|90.49|88.09|90.78|88.38|90.49|88.09|0
1651765990000|2022-05-05 15:53:10|90.3|87.9|90.01|87.61|90.3|87.9|90.01|87.61|0
1651766000000|2022-05-05 15:53:20|89.82|87.42|89.43|87.03|89.82|87.42|89.43|87.03|0
1651766010000|2022-05-05 15:53:30|88.86|86.46|89.14|86.74|89.14|86.74|88.67|86.27|0
1651766020000|2022-05-05 15:53:40|89.09|86.69|88.95|86.55|89.09|86.69|88.76|86.36|0
1651766030000|2022-05-05 15:53:50|89.24|86.84|90.01|87.61|90.01|87.61|89.24|86.84|0
1651766040000|2022-05-05 15:54:00|89.96|87.56|89.14|86.74|89.96|87.56|89.14|86.74|0
1651766050000|2022-05-05 15:54:10|88.95|86.55|88.57|86.17|88.95|86.55|88.57|86.17|0
1651766060000|2022-05-05 15:54:20|88.47|86.07|87.9|85.5|88.66|86.26|87.9|85.5|0
1651766070000|2022-05-05 15:54:30|87.81|85.41|87.9|85.5|87.9|85.5|87.71|85.31|0
1651766080000|2022-05-05 15:54:40|87.76|85.36|87.71|85.31|87.76|85.36|87.71|85.31|0
1651766090000|2022-05-05 15:54:50|87.52|85.12|87.81|85.41|87.81|85.41|87.43|85.03|0
1651766100000|2022-05-05 15:55:00|88.09|85.69|88.85|86.45|88.85|86.45|88.09|85.69|0
1651766110000|2022-05-05 15:55:10|88.95|86.55|89.14|86.74|89.14|86.74|88.57|86.17|0
1651766120000|2022-05-05 15:55:20|89.28|86.88|89.33|86.93|89.33|86.93|89|86.6|0
1651766130000|2022-05-05 15:55:30|89.14|86.74|89.43|87.03|89.43|87.03|88.95|86.55|0
1651766140000|2022-05-05 15:55:40|89.53|87.13|89.05|86.65|89.53|87.13|89|86.6|0
1651766150000|2022-05-05 15:55:50|88.85|86.45|88.57|86.17|88.85|86.45|88.57|86.17|0
1651766160000|2022-05-05 15:56:00|88.19|85.79|88|85.6|88.28|85.88|88|85.6|0
1651766170000|2022-05-05 15:56:10|88.28|85.88|88.09|85.69|88.28|85.88|88|85.6|0
1651766180000|2022-05-05 15:56:20|87.81|85.41|87.81|85.41|87.81|85.41|87.62|85.22|0
1651766190000|2022-05-05 15:56:30|87.71|85.31|87.8|85.4|87.99|85.59|87.62|85.22|0
1651766200000|2022-05-05 15:56:40|88.09|85.69|85.98|83.58|88.09|85.69|85.98|83.58|0
1651766210000|2022-05-05 15:56:50|86.26|83.86|86.64|84.24|86.64|84.24|86.26|83.86|0
1651766220000|2022-05-05 15:57:00|87.02|84.62|87.88|85.48|87.97|85.57|86.4|84|0
1651766230000|2022-05-05 15:57:10|89.88|87.48|92.43|90.03|92.43|90.03|89.88|87.48|0
1651766240000|2022-05-05 15:57:20|92.05|89.65|91.76|89.36|92.05|89.65|91.76|89.36|0
1651766250000|2022-05-05 15:57:30|91.56|89.16|91.9|89.5|92.05|89.65|91.56|89.16|0
1651766260000|2022-05-05 15:57:40|91.95|89.55|92.34|89.94|92.34|89.94|91.85|89.45|0
1651766270000|2022-05-05 15:57:50|92.38|89.98|92.19|89.79|92.43|90.03|92.19|89.79|0
1651766280000|2022-05-05 15:58:00|91.76|89.36|91.66|89.26|91.76|89.36|91.18|88.78|0
1651766290000|2022-05-05 15:58:10|91.76|89.36|91.66|89.26|92.05|89.65|91.66|89.26|0
1651766300000|2022-05-05 15:58:20|91.95|89.55|92.05|89.65|92.05|89.65|91.76|89.36|0
1651766310000|2022-05-05 15:58:30|92.14|89.74|92.82|90.42|92.82|90.42|92.14|89.74|0
1651766320000|2022-05-05 15:58:40|92.92|90.52|92.24|89.84|92.92|90.52|92.24|89.84|0
1651766330000|2022-05-05 15:58:50|91.95|89.55|91.47|89.07|91.95|89.55|91.47|89.07|0
1651766340000|2022-05-05 15:59:00|91.22|88.82|91.56|89.16|91.56|89.16|91.22|88.82|0
1651766350000|2022-05-05 15:59:10|91.85|89.45|92.04|89.64|92.04|89.64|91.66|89.26|0
1651766360000|2022-05-05 15:59:20|91.85|89.45|91.47|89.07|91.85|89.45|91.37|88.97|0
1651766370000|2022-05-05 15:59:30|91.76|89.36|91.66|89.26|91.76|89.36|91.66|89.26|0
1651766380000|2022-05-05 15:59:40|91.47|89.07|91.56|89.16|91.56|89.16|91.37|88.97|0
1651766390000|2022-05-05 15:59:50|91.47|89.07|91.27|88.87|91.47|89.07|91.18|88.78|0
1651766400000|2022-05-05 16:00:00|90.89|88.49|90.13|87.73|90.89|88.49|90.13|87.73|0
1651766410000|2022-05-05 16:00:10|90.03|87.63|89.75|87.35|90.03|87.63|89.75|87.35|0
1651766420000|2022-05-05 16:00:20|89.56|87.16|89.08|86.68|89.56|87.16|89.04|86.64|0
1651766430000|2022-05-05 16:00:30|89.27|86.87|88.71|86.31|89.27|86.87|88.71|86.31|0
1651766440000|2022-05-05 16:00:40|88.8|86.4|87.86|85.46|88.8|86.4|87.86|85.46|0
1651766450000|2022-05-05 16:00:50|87.3|84.9|87.86|85.46|87.86|85.46|87.3|84.9|0
1651766460000|2022-05-05 16:01:00|87.68|85.28|87.02|84.62|87.68|85.28|87.02|84.62|0
1651766470000|2022-05-05 16:01:10|86.97|84.57|87.67|85.27|87.67|85.27|86.97|84.57|0
1651766480000|2022-05-05 16:01:20|87.96|85.56|87.3|84.9|88.05|85.65|87.3|84.9|0
1651766490000|2022-05-05 16:01:30|87.21|84.81|86.65|84.25|87.3|84.9|86.65|84.25|0
1651766500000|2022-05-05 16:01:40|86.56|84.16|86.74|84.34|86.74|84.34|86.56|84.16|0
1651766510000|2022-05-05 16:01:50|86.47|84.07|86.28|83.88|86.51|84.11|86.28|83.88|0
1651766520000|2022-05-05 16:02:00|85.82|83.42|86|83.6|86.19|83.79|85.82|83.42|0
1651766530000|2022-05-05 16:02:10|86.1|83.7|86.37|83.97|86.47|84.07|86.1|83.7|0
1651766540000|2022-05-05 16:02:20|86.93|84.53|87.77|85.37|87.77|85.37|86.74|84.34|0
1651766550000|2022-05-05 16:02:30|87.86|85.46|88.52|86.12|88.52|86.12|87.86|85.46|0
1651766560000|2022-05-05 16:02:40|88.99|86.59|88.61|86.21|88.99|86.59|88.61|86.21|0
1651766570000|2022-05-05 16:02:50|88.89|86.49|88.05|85.65|88.89|86.49|88.05|85.65|0
1651766580000|2022-05-05 16:03:00|87.95|85.55|87.95|85.55|87.95|85.55|87.67|85.27|0
1651766590000|2022-05-05 16:03:10|88.42|86.02|88.7|86.3|88.7|86.3|88.05|85.65|0
1651766600000|2022-05-05 16:03:20|88.42|86.02|88.19|85.79|88.42|86.02|88.14|85.74|0
1651766610000|2022-05-05 16:03:30|88.52|86.12|89.27|86.87|89.27|86.87|88.52|86.12|0
1651766620000|2022-05-05 16:03:40|89.18|86.78|89.65|87.25|89.65|87.25|89.18|86.78|0
1651766630000|2022-05-05 16:03:50|89.46|87.06|89.5|87.1|89.74|87.34|89.46|87.06|0
1651766640000|2022-05-05 16:04:00|90.03|87.63|90.5|88.1|90.5|88.1|90.03|87.63|0
1651766650000|2022-05-05 16:04:10|90.22|87.82|90.12|87.72|90.31|87.91|89.98|87.58|0
1651766660000|2022-05-05 16:04:20|90.31|87.91|90.31|87.91|90.41|88.01|90.31|87.91|0
1651766670000|2022-05-05 16:04:30|90.22|87.82|90.31|87.91|90.36|87.96|90.22|87.82|0
1651766680000|2022-05-05 16:04:40|90.03|87.63|89.84|87.44|90.03|87.63|89.84|87.44|0
1651766690000|2022-05-05 16:04:50|89.46|87.06|89.93|87.53|89.93|87.53|89.46|87.06|0
1651766700000|2022-05-05 16:05:00|90.07|87.67|90.41|88.01|90.41|88.01|90.03|87.63|0
1651766710000|2022-05-05 16:05:10|90.5|88.1|90.6|88.2|90.6|88.2|90.36|87.96|0
1651766720000|2022-05-05 16:05:20|90.79|88.39|91.27|88.87|91.27|88.87|90.79|88.39|0
1651766730000|2022-05-05 16:05:30|91.56|89.16|92.62|90.22|92.62|90.22|91.56|89.16|0
1651766740000|2022-05-05 16:05:40|92.81|90.41|92.23|89.83|92.81|90.41|92.23|89.83|0
1651766750000|2022-05-05 16:05:50|92.81|90.41|92.13|89.73|92.81|90.41|92.13|89.73|0
1651766760000|2022-05-05 16:06:00|91.84|89.44|91.65|89.25|91.84|89.44|91.65|89.25|0
1651766770000|2022-05-05 16:06:10|91.84|89.44|92.62|90.22|92.71|90.31|91.84|89.44|0
1651766780000|2022-05-05 16:06:20|92.42|90.02|92.71|90.31|92.71|90.31|92.42|90.02|0
1651766790000|2022-05-05 16:06:30|93.01|90.61|93|90.6|93.2|90.8|93|90.6|0
1651766800000|2022-05-05 16:06:40|93.15|90.75|93.88|91.48|93.88|91.48|93.15|90.75|0
1651766810000|2022-05-05 16:06:50|93.78|91.38|93.1|90.7|93.78|91.38|93.1|90.7|0
1651766820000|2022-05-05 16:07:00|93.59|91.19|93.78|91.38|93.78|91.38|93.59|91.19|0
1651766830000|2022-05-05 16:07:10|93.49|91.09|94.37|91.97|94.37|91.97|93.49|91.09|0
1651766840000|2022-05-05 16:07:20|94.57|92.17|93.39|90.99|94.57|92.17|93.39|90.99|0
1651766850000|2022-05-05 16:07:30|93.78|91.38|94.47|92.07|94.47|92.07|93.78|91.38|0
1651766860000|2022-05-05 16:07:40|94.71|92.31|94.27|91.87|94.71|92.31|94.27|91.87|0
1651766870000|2022-05-05 16:07:50|94.37|91.97|94.37|91.97|94.57|92.17|94.37|91.97|0
1651766880000|2022-05-05 16:08:00|94.17|91.77|94.42|92.02|94.42|92.02|94.17|91.77|0
1651766890000|2022-05-05 16:08:10|94.27|91.87|94.27|91.87|94.47|92.07|94.27|91.87|0
1651766900000|2022-05-05 16:08:20|94.47|92.07|93.78|91.38|94.47|92.07|93.78|91.38|0
1651766910000|2022-05-05 16:08:30|93.39|90.99|93.29|90.89|93.39|90.99|93.2|90.8|0
1651766920000|2022-05-05 16:08:40|93.2|90.8|93.49|91.09|93.49|91.09|93.2|90.8|0
1651766930000|2022-05-05 16:08:50|93.1|90.7|92.61|90.21|93.1|90.7|92.61|90.21|0
1651766940000|2022-05-05 16:09:00|92.32|89.92|93.39|90.99|93.39|90.99|92.32|89.92|0
1651766950000|2022-05-05 16:09:10|93.68|91.28|94.42|92.02|94.47|92.07|93.68|91.28|0
1651766960000|2022-05-05 16:09:20|94.27|91.87|95.16|92.76|95.45|93.05|94.27|91.87|0
1651766970000|2022-05-05 16:09:30|94.86|92.46|94.57|92.17|94.86|92.46|94.57|92.17|0
1651766980000|2022-05-05 16:09:40|94.96|92.56|95.1|92.7|95.55|93.15|94.96|92.56|0
1651766990000|2022-05-05 16:09:50|94.96|92.56|95.16|92.76|95.16|92.76|94.96|92.56|0
1651767000000|2022-05-05 16:10:00|94.76|92.36|93.78|91.38|94.76|92.36|93.78|91.38|0
1651767010000|2022-05-05 16:10:10|93.88|91.48|93.68|91.28|93.93|91.53|93.68|91.28|0
1651767020000|2022-05-05 16:10:20|93.78|91.38|94.56|92.16|94.86|92.46|93.78|91.38|0
1651767030000|2022-05-05 16:10:30|94.66|92.26|94.56|92.16|94.66|92.26|94.37|91.97|0
1651767040000|2022-05-05 16:10:40|94.76|92.36|95.06|92.66|95.06|92.66|94.76|92.36|0
1651767050000|2022-05-05 16:10:50|94.56|92.16|94.07|91.67|94.56|92.16|94.07|91.67|0
1651767060000|2022-05-05 16:11:00|93.98|91.58|93.98|91.58|93.98|91.58|93.49|91.09|0
1651767070000|2022-05-05 16:11:10|94.17|91.77|94.27|91.87|94.47|92.07|94.17|91.77|0
1651767080000|2022-05-05 16:11:20|94.37|91.97|94.66|92.26|94.66|92.26|94.37|91.97|0
1651767090000|2022-05-05 16:11:30|94.56|92.16|94.46|92.06|94.76|92.36|94.37|91.97|0
1651767100000|2022-05-05 16:11:40|94.32|91.92|93.49|91.09|94.32|91.92|93.44|91.04|0
1651767110000|2022-05-05 16:11:50|93.68|91.28|93.1|90.7|93.68|91.28|93|90.6|0
1651767120000|2022-05-05 16:12:00|93.29|90.89|93.1|90.7|93.29|90.89|93.1|90.7|0
1651767130000|2022-05-05 16:12:10|92.8|90.4|92.8|90.4|92.9|90.5|92.71|90.31|0
1651767140000|2022-05-05 16:12:20|92.9|90.5|93.78|91.38|93.78|91.38|92.9|90.5|0
1651767150000|2022-05-05 16:12:30|93.88|91.48|94.31|91.91|94.31|91.91|93.88|91.48|0
1651767160000|2022-05-05 16:12:40|95.15|92.75|95.94|93.54|95.94|93.54|95.15|92.75|0
1651767170000|2022-05-05 16:12:50|96.04|93.64|96.59|94.19|96.59|94.19|96.04|93.64|0
1651767180000|2022-05-05 16:13:00|96.64|94.24|96.94|94.54|96.94|94.54|95.94|93.54|0
1651767190000|2022-05-05 16:13:10|97.54|95.14|97.54|95.14|97.69|95.29|97.54|95.14|0
1651767200000|2022-05-05 16:13:20|98.14|95.74|98.04|95.64|98.34|95.94|97.94|95.54|0
1651767210000|2022-05-05 16:13:30|97.94|95.54|97.14|94.74|97.94|95.54|97.14|94.74|0
1651767220000|2022-05-05 16:13:40|97.24|94.84|97.14|94.74|97.54|95.14|97.14|94.74|0
1651767230000|2022-05-05 16:13:50|97.04|94.64|96.74|94.34|97.14|94.74|96.49|94.09|0
1651767240000|2022-05-05 16:14:00|96.54|94.14|96.14|93.74|96.84|94.44|96.14|93.74|0
1651767250000|2022-05-05 16:14:10|96.24|93.84|95.65|93.25|96.24|93.84|95.65|93.25|0
1651767260000|2022-05-05 16:14:20|95.55|93.15|95.15|92.75|95.55|93.15|95.05|92.65|0
1651767270000|2022-05-05 16:14:30|95.64|93.24|95.55|93.15|95.79|93.39|95.55|93.15|0
1651767280000|2022-05-05 16:14:40|96.04|93.64|96.94|94.54|97.09|94.69|96.04|93.64|0
1651767290000|2022-05-05 16:14:50|96.64|94.24|96.14|93.74|96.64|94.24|96.14|93.74|0
1651767300000|2022-05-05 16:15:00|96.04|93.64|95.05|92.65|96.04|93.64|95.05|92.65|0
1651767310000|2022-05-05 16:15:10|95.15|92.75|95.15|92.75|95.15|92.75|94.95|92.55|0
1651767320000|2022-05-05 16:15:20|95.45|93.05|94.31|91.91|95.45|93.05|94.31|91.91|0
1651767330000|2022-05-05 16:15:30|94.46|92.06|94.17|91.77|94.46|92.06|94.17|91.77|0
1651767340000|2022-05-05 16:15:40|94.46|92.06|93.97|91.57|94.66|92.26|93.97|91.57|0
1651767350000|2022-05-05 16:15:50|93.68|91.28|93.77|91.37|94.07|91.67|93.68|91.28|0
1651767360000|2022-05-05 16:16:00|93.68|91.28|93.87|91.47|93.87|91.47|93.68|91.28|0
1651767370000|2022-05-05 16:16:10|94.07|91.67|94.7|92.3|94.7|92.3|94.07|91.67|0
1651767380000|2022-05-05 16:16:20|95.05|92.65|96.34|93.94|96.34|93.94|95.05|92.65|0
1651767390000|2022-05-05 16:16:30|96.64|94.24|95.35|92.95|96.64|94.24|95.35|92.95|0
1651767400000|2022-05-05 16:16:40|94.95|92.55|94.85|92.45|94.95|92.55|94.75|92.35|0
1651767410000|2022-05-05 16:16:50|94.75|92.35|95.05|92.65|95.05|92.65|94.66|92.26|0
1651767420000|2022-05-05 16:17:00|95.25|92.85|95.05|92.65|95.49|93.09|95.05|92.65|0
1651767430000|2022-05-05 16:17:10|94.95|92.55|95.44|93.04|96.04|93.64|94.95|92.55|0
1651767440000|2022-05-05 16:17:20|95.74|93.34|95.34|92.94|96.14|93.74|95.34|92.94|0
1651767450000|2022-05-05 16:17:30|95.15|92.75|95.74|93.34|95.84|93.44|95.15|92.75|0
1651767460000|2022-05-05 16:17:40|95.54|93.14|96.14|93.74|96.14|93.74|95.54|93.14|0
1651767470000|2022-05-05 16:17:50|95.64|93.24|95.25|92.85|95.64|93.24|95|92.6|0
1651767480000|2022-05-05 16:18:00|94.75|92.35|95.44|93.04|95.44|93.04|94.75|92.35|0
1651767490000|2022-05-05 16:18:10|95.1|92.7|95.84|93.44|95.84|93.44|95.1|92.7|0
1651767500000|2022-05-05 16:18:20|95.74|93.34|95.54|93.14|95.84|93.44|95.54|93.14|0
1651767510000|2022-05-05 16:18:30|95.44|93.04|95.24|92.84|95.44|93.04|95.15|92.75|0
1651767520000|2022-05-05 16:18:40|95.34|92.94|95.74|93.34|95.74|93.34|95.34|92.94|0
1651767530000|2022-05-05 16:18:50|95.84|93.44|95.24|92.84|96.14|93.74|95.24|92.84|0
1651767540000|2022-05-05 16:19:00|95.34|92.94|95.05|92.65|95.34|92.94|95.05|92.65|0
1651767550000|2022-05-05 16:19:10|95.44|93.04|97.33|94.93|97.33|94.93|95.44|93.04|0
1651767560000|2022-05-05 16:19:20|96.88|94.48|97.33|94.93|97.33|94.93|96.73|94.33|0
1651767570000|2022-05-05 16:19:30|97.13|94.73|97.73|95.33|97.73|95.33|97.13|94.73|0
1651767580000|2022-05-05 16:19:40|97.53|95.13|97.13|94.73|97.83|95.43|97.13|94.73|0
1651767590000|2022-05-05 16:19:50|96.83|94.43|97.23|94.83|97.23|94.83|96.83|94.43|0
1651767600000|2022-05-05 16:20:00|97.73|95.33|97.63|95.23|97.73|95.33|97.53|95.13|0
1651767610000|2022-05-05 16:20:10|98.64|96.24|98.54|96.14|98.94|96.54|98.54|96.14|0
1651767620000|2022-05-05 16:20:20|98.44|96.04|97.83|95.43|98.44|96.04|97.68|95.28|0
1651767630000|2022-05-05 16:20:30|97.23|94.83|97.73|95.33|97.83|95.43|97.23|94.83|0
1651767640000|2022-05-05 16:20:40|97.63|95.23|98.84|96.44|98.84|96.44|97.63|95.23|0
1651767650000|2022-05-05 16:20:50|98.24|95.84|98.69|96.29|98.69|96.29|97.93|95.53|0
1651767660000|2022-05-05 16:21:00|98.54|96.14|99.04|96.64|99.04|96.64|98.54|96.14|0
1651767670000|2022-05-05 16:21:10|99.3|96.9|98.64|96.24|99.3|96.9|98.64|96.24|0
1651767680000|2022-05-05 16:21:20|98.13|95.73|98.34|95.94|98.74|96.34|98.13|95.73|0
1651767690000|2022-05-05 16:21:30|98.13|95.73|98.54|96.14|98.54|96.14|98.13|95.73|0
1651767700000|2022-05-05 16:21:40|98.44|96.04|97.93|95.53|98.44|96.04|97.83|95.43|0
1651767710000|2022-05-05 16:21:50|97.83|95.43|97.93|95.53|98.03|95.63|97.83|95.43|0
1651767720000|2022-05-05 16:22:00|97.83|95.43|98.74|96.34|98.74|96.34|97.83|95.43|0
1651767730000|2022-05-05 16:22:10|98.94|96.54|97.33|94.93|98.94|96.54|97.33|94.93|0
1651767740000|2022-05-05 16:22:20|97.13|94.73|95.44|93.04|97.13|94.73|95.44|93.04|0
1651767750000|2022-05-05 16:22:30|95.14|92.74|95.24|92.84|95.34|92.94|95.14|92.74|0
1651767760000|2022-05-05 16:22:40|95.44|93.04|94.55|92.15|95.44|93.04|94.55|92.15|0
1651767770000|2022-05-05 16:22:50|94.65|92.25|95.44|93.04|95.44|93.04|94.65|92.25|0
1651767780000|2022-05-05 16:23:00|95.49|93.09|94.45|92.05|95.49|93.09|94.45|92.05|0
1651767790000|2022-05-05 16:23:10|94.75|92.35|95.24|92.84|95.24|92.84|94.4|92|0
1651767800000|2022-05-05 16:23:20|95.34|92.94|94.35|91.95|95.34|92.94|94.35|91.95|0
1651767810000|2022-05-05 16:23:30|94.4|92|94.26|91.86|94.75|92.35|94.26|91.86|0
1651767820000|2022-05-05 16:23:40|94.45|92.05|94.75|92.35|94.84|92.44|94.45|92.05|0
1651767830000|2022-05-05 16:23:50|94.94|92.54|94.94|92.54|95.14|92.74|94.84|92.44|0
1651767840000|2022-05-05 16:24:00|94.65|92.25|94.84|92.44|94.84|92.44|94.35|91.95|0
1651767850000|2022-05-05 16:24:10|94.65|92.25|94.35|91.95|95.04|92.64|94.35|91.95|0
1651767860000|2022-05-05 16:24:20|94.45|92.05|94.75|92.35|94.75|92.35|94.25|91.85|0
1651767870000|2022-05-05 16:24:30|95.24|92.84|94.75|92.35|95.44|93.04|94.75|92.35|0
1651767880000|2022-05-05 16:24:40|94.45|92.05|94.25|91.85|94.55|92.15|94.25|91.85|0
1651767890000|2022-05-05 16:24:50|94.55|92.15|94.84|92.44|94.94|92.54|94.55|92.15|0
1651767900000|2022-05-05 16:25:00|95.73|93.33|95.63|93.23|96.43|94.03|95.63|93.23|0
1651767910000|2022-05-05 16:25:10|95.44|93.04|95.58|93.18|95.58|93.18|95.34|92.94|0
1651767920000|2022-05-05 16:25:20|96.03|93.63|95.58|93.18|96.13|93.73|95.58|93.18|0
1651767930000|2022-05-05 16:25:30|95.63|93.23|95.83|93.43|96.13|93.73|95.63|93.23|0
1651767940000|2022-05-05 16:25:40|95.93|93.53|95.83|93.43|95.93|93.53|95.83|93.43|0
1651767950000|2022-05-05 16:25:50|96.53|94.13|97.43|95.03|97.43|95.03|96.53|94.13|0
1651767960000|2022-05-05 16:26:00|97.27|94.87|98.18|95.78|98.18|95.78|97.27|94.87|0
1651767970000|2022-05-05 16:26:10|97.93|95.53|97.12|94.72|97.93|95.53|97.12|94.72|0
1651767980000|2022-05-05 16:26:20|97.02|94.62|97.32|94.92|97.32|94.92|96.97|94.57|0
1651767990000|2022-05-05 16:26:30|96.92|94.52|96.82|94.42|97.07|94.67|96.82|94.42|0
1651768000000|2022-05-05 16:26:40|96.63|94.23|97.47|95.07|97.47|95.07|96.63|94.23|0
1651768010000|2022-05-05 16:26:50|97.63|95.23|98.03|95.63|98.43|96.03|97.63|95.23|0
1651768020000|2022-05-05 16:27:00|97.87|95.47|97.63|95.23|97.87|95.47|97.52|95.12|0
1651768030000|2022-05-05 16:27:10|97.22|94.82|98.63|96.23|98.63|96.23|97.22|94.82|0
1651768040000|2022-05-05 16:27:20|98.83|96.43|98.28|95.88|98.98|96.58|98.28|95.88|0
1651768050000|2022-05-05 16:27:30|98.73|96.33|98.43|96.03|98.73|96.33|98.43|96.03|0
1651768060000|2022-05-05 16:27:40|97.93|95.53|98.03|95.63|98.43|96.03|97.93|95.53|0
1651768070000|2022-05-05 16:27:50|97.93|95.53|98.93|96.53|98.93|96.53|97.93|95.53|0
1651768080000|2022-05-05 16:28:00|98.98|96.58|99.75|97.35|99.95|97.55|98.98|96.58|0
1651768090000|2022-05-05 16:28:10|99.65|97.25|99.85|97.45|99.85|97.45|99.24|96.84|0
1651768100000|2022-05-05 16:28:20|99.75|97.35|99.64|97.24|99.75|97.35|99.34|96.94|0
1651768110000|2022-05-05 16:28:30|99.75|97.35|100.46|98.06|100.46|98.06|99.75|97.35|0
1651768120000|2022-05-05 16:28:40|100.87|98.47|101.08|98.68|101.08|98.68|100.87|98.47|0
1651768130000|2022-05-05 16:28:50|100.36|97.96|99.64|97.24|100.36|97.96|99.64|97.24|0
1651768140000|2022-05-05 16:29:00|99.54|97.14|100.15|97.75|100.15|97.75|99.54|97.14|0
1651768150000|2022-05-05 16:29:10|99.85|97.45|98.73|96.33|99.85|97.45|98.73|96.33|0
1651768160000|2022-05-05 16:29:20|98.23|95.83|97.42|95.02|98.23|95.83|97.42|95.02|0
1651768170000|2022-05-05 16:29:30|97.22|94.82|97.82|95.42|98.02|95.62|97.22|94.82|0
1651768180000|2022-05-05 16:29:40|97.92|95.52|97.82|95.42|97.92|95.52|97.72|95.32|0
1651768190000|2022-05-05 16:29:50|97.92|95.52|97.47|95.07|97.92|95.52|97.42|95.02|0
1651768200000|2022-05-05 16:30:00|97.62|95.22|97.02|94.62|97.62|95.22|97.02|94.62|0
1651768210000|2022-05-05 16:30:10|97.22|94.82|97.32|94.92|97.32|94.92|97.22|94.82|0
1651768220000|2022-05-05 16:30:20|97.92|95.52|98.63|96.23|98.63|96.23|97.72|95.32|0
1651768230000|2022-05-05 16:30:30|98.93|96.53|98.22|95.82|98.93|96.53|98.12|95.72|0
1651768240000|2022-05-05 16:30:40|98.07|95.67|98.22|95.82|98.22|95.82|98.02|95.62|0
1651768250000|2022-05-05 16:30:50|98.63|96.23|98.43|96.03|98.63|96.23|98.02|95.62|0
1651768260000|2022-05-05 16:31:00|98.53|96.13|98.32|95.92|98.53|96.13|97.92|95.52|0
1651768270000|2022-05-05 16:31:10|98.53|96.13|98.53|96.13|98.53|96.13|98.12|95.72|0
1651768280000|2022-05-05 16:31:20|99.34|96.94|99.34|96.94|99.34|96.94|99.34|96.94|0
1651768290000|2022-05-05 16:31:30|99.95|97.55|99.74|97.34|99.95|97.55|99.74|97.34|0
1651768300000|2022-05-05 16:31:40|99.49|97.09|98.04|95.64|100.15|97.75|98.04|95.64|0
1651768310000|2022-05-05 16:31:50|97.74|95.34|97.94|95.54|97.94|95.54|97.43|95.03|0
1651768320000|2022-05-05 16:32:00|97.54|95.14|97.54|95.14|97.54|95.14|97.13|94.73|0
1651768330000|2022-05-05 16:32:10|97.74|95.34|97.84|95.44|97.84|95.44|97.64|95.24|0
1651768340000|2022-05-05 16:32:20|97.03|94.63|96.73|94.33|97.03|94.63|96.63|94.23|0
1651768350000|2022-05-05 16:32:30|96.22|93.82|96.12|93.72|96.32|93.92|95.92|93.52|0
1651768360000|2022-05-05 16:32:40|96.32|93.92|96.32|93.92|96.47|94.07|96.32|93.92|0
1651768370000|2022-05-05 16:32:50|96.42|94.02|96.52|94.12|96.52|94.12|96.32|93.92|0
1651768380000|2022-05-05 16:33:00|96.93|94.53|97.38|94.98|97.38|94.98|96.93|94.53|0
1651768390000|2022-05-05 16:33:10|97.33|94.93|97.23|94.83|97.33|94.93|97.13|94.73|0
1651768400000|2022-05-05 16:33:20|96.93|94.53|96.32|93.92|96.93|94.53|96.12|93.72|0
1651768410000|2022-05-05 16:33:30|96.83|94.43|96.83|94.43|97.03|94.63|96.83|94.43|0
1651768420000|2022-05-05 16:33:40|96.62|94.22|97.43|95.03|97.64|95.24|96.62|94.22|0
1651768430000|2022-05-05 16:33:50|96.98|94.58|96.12|93.72|96.98|94.58|96.12|93.72|0
1651768440000|2022-05-05 16:34:00|96.02|93.62|95.92|93.52|96.17|93.77|95.92|93.52|0
1651768450000|2022-05-05 16:34:10|95.67|93.27|95.92|93.52|96.12|93.72|95.67|93.27|0
1651768460000|2022-05-05 16:34:20|96.02|93.62|95.12|92.72|96.02|93.62|94.92|92.52|0
1651768470000|2022-05-05 16:34:30|95.32|92.92|95.37|92.97|95.37|92.97|95.32|92.92|0
1651768480000|2022-05-05 16:34:40|95.52|93.12|94.92|92.52|95.52|93.12|94.92|92.52|0
1651768490000|2022-05-05 16:34:50|95.12|92.72|95.07|92.67|95.12|92.72|94.92|92.52|0
1651768500000|2022-05-05 16:35:00|94.82|92.42|94.42|92.02|94.82|92.42|93.44|91.04|0
1651768510000|2022-05-05 16:35:10|94.23|91.83|93.68|91.28|94.23|91.83|93.48|91.08|0
1651768520000|2022-05-05 16:35:20|93.24|90.84|92.75|90.35|93.44|91.04|92.75|90.35|0
1651768530000|2022-05-05 16:35:30|92.55|90.15|92.55|90.15|92.65|90.25|92.46|90.06|0
1651768540000|2022-05-05 16:35:40|92.26|89.86|92.06|89.66|92.55|90.15|92.06|89.66|0
1651768550000|2022-05-05 16:35:50|92.16|89.76|92.16|89.76|92.26|89.86|91.97|89.57|0
1651768560000|2022-05-05 16:36:00|92.45|90.05|91.97|89.57|92.45|90.05|91.97|89.57|0
1651768570000|2022-05-05 16:36:10|92.06|89.66|92.16|89.76|92.16|89.76|91.97|89.57|0
1651768580000|2022-05-05 16:36:20|91.77|89.37|91.97|89.57|91.97|89.57|91.09|88.69|0
1651768590000|2022-05-05 16:36:30|91.48|89.08|91|88.6|91.48|89.08|91|88.6|0
1651768600000|2022-05-05 16:36:40|90.8|88.4|90.7|88.3|90.8|88.4|90.61|88.21|0
1651768610000|2022-05-05 16:36:50|90.9|88.5|90.8|88.4|90.9|88.5|90.51|88.11|0
1651768620000|2022-05-05 16:37:00|91.09|88.69|91.97|89.57|91.97|89.57|91.09|88.69|0
1651768630000|2022-05-05 16:37:10|92.36|89.96|91.19|88.79|92.36|89.96|91.19|88.79|0
1651768640000|2022-05-05 16:37:20|91.28|88.88|90.8|88.4|91.28|88.88|90.8|88.4|0
1651768650000|2022-05-05 16:37:30|90.61|88.21|90.22|87.82|90.75|88.35|90.03|87.63|0
1651768660000|2022-05-05 16:37:40|90.32|87.92|90.9|88.5|91.19|88.79|90.32|87.92|0
1651768670000|2022-05-05 16:37:50|91.28|88.88|91.19|88.79|91.48|89.08|91.19|88.79|0
1651768680000|2022-05-05 16:38:00|91.48|89.08|91.67|89.27|91.87|89.47|91.48|89.08|0
1651768690000|2022-05-05 16:38:10|91.96|89.56|91.57|89.17|91.96|89.56|91.57|89.17|0
1651768700000|2022-05-05 16:38:20|91.67|89.27|90.9|88.5|91.67|89.27|90.9|88.5|0
1651768710000|2022-05-05 16:38:30|90.51|88.11|90.9|88.5|90.9|88.5|90.41|88.01|0
1651768720000|2022-05-05 16:38:40|91.57|89.17|90.99|88.59|91.57|89.17|90.99|88.59|0
1651768730000|2022-05-05 16:38:50|91.19|88.79|91.38|88.98|91.57|89.17|91.19|88.79|0
1651768740000|2022-05-05 16:39:00|91.67|89.27|91.87|89.47|92.16|89.76|91.67|89.27|0
1651768750000|2022-05-05 16:39:10|91.77|89.37|91.28|88.88|92.2|89.8|91.28|88.88|0
1651768760000|2022-05-05 16:39:20|91.19|88.79|92.35|89.95|92.35|89.95|91.19|88.79|0
1651768770000|2022-05-05 16:39:30|92.45|90.05|91.77|89.37|92.45|90.05|91.72|89.32|0
1651768780000|2022-05-05 16:39:40|91.67|89.27|91.67|89.27|91.96|89.56|91.67|89.27|0
1651768790000|2022-05-05 16:39:50|92.26|89.86|92.35|89.95|92.45|90.05|92.26|89.86|0
1651768800000|2022-05-05 16:40:00|92.06|89.66|91.86|89.46|92.35|89.95|91.86|89.46|0
1651768810000|2022-05-05 16:40:10|92.16|89.76|91.43|89.03|92.16|89.76|91.43|89.03|0
1651768820000|2022-05-05 16:40:20|91.18|88.78|91.28|88.88|91.38|88.98|91.18|88.78|0
1651768830000|2022-05-05 16:40:30|91.38|88.98|91.38|88.98|91.48|89.08|91.38|88.98|0
1651768840000|2022-05-05 16:40:40|91.18|88.78|91.18|88.78|91.28|88.88|91.04|88.64|0
1651768850000|2022-05-05 16:40:50|90.99|88.59|90.94|88.54|91.09|88.69|90.94|88.54|0
1651768860000|2022-05-05 16:41:00|90.99|88.59|90.99|88.59|90.99|88.59|90.8|88.4|0
1651768870000|2022-05-05 16:41:10|90.8|88.4|90.7|88.3|90.89|88.49|90.7|88.3|0
1651768880000|2022-05-05 16:41:20|90.26|87.86|90.31|87.91|90.7|88.3|90.22|87.82|0
1651768890000|2022-05-05 16:41:30|90.12|87.72|89.64|87.24|90.12|87.72|89.64|87.24|0
1651768900000|2022-05-05 16:41:40|89.74|87.34|89.55|87.15|89.74|87.34|89.55|87.15|0
1651768910000|2022-05-05 16:41:50|89.35|86.95|90.03|87.63|90.03|87.63|89.35|86.95|0
1651768920000|2022-05-05 16:42:00|90.31|87.91|90.41|88.01|90.89|88.49|90.31|87.91|0
1651768930000|2022-05-05 16:42:10|90.22|87.82|89.64|87.24|90.22|87.82|89.64|87.24|0
1651768940000|2022-05-05 16:42:20|89.45|87.05|89.45|87.05|89.45|87.05|89.45|87.05|0
1651768950000|2022-05-05 16:42:30|89.35|86.95|89.45|87.05|89.64|87.24|89.35|86.95|0
1651768960000|2022-05-05 16:42:40|89.16|86.76|89.74|87.34|89.88|87.48|89.16|86.76|0
1651768970000|2022-05-05 16:42:50|89.83|87.43|90.51|88.11|90.51|88.11|89.55|87.15|0
1651768980000|2022-05-05 16:43:00|90.41|88.01|90.12|87.72|90.41|88.01|90.12|87.72|0
1651768990000|2022-05-05 16:43:10|90.6|88.2|91.28|88.88|91.28|88.88|90.6|88.2|0
1651769000000|2022-05-05 16:43:20|91.38|88.98|90.41|88.01|91.38|88.98|90.41|88.01|0
1651769010000|2022-05-05 16:43:30|90.5|88.1|90.6|88.2|90.6|88.2|90.41|88.01|0
1651769020000|2022-05-05 16:43:40|91.08|88.68|91.42|89.02|91.42|89.02|91.08|88.68|0
1651769030000|2022-05-05 16:43:50|91.47|89.07|91.86|89.46|91.86|89.46|91.47|89.07|0
1651769040000|2022-05-05 16:44:00|91.18|88.78|90.12|87.72|91.18|88.78|90.12|87.72|0
1651769050000|2022-05-05 16:44:10|89.93|87.53|89.97|87.57|90.12|87.72|89.83|87.43|0
1651769060000|2022-05-05 16:44:20|90.12|87.72|91.18|88.78|91.18|88.78|90.12|87.72|0
1651769070000|2022-05-05 16:44:30|90.99|88.59|90.65|88.25|90.99|88.59|90.65|88.25|0
1651769080000|2022-05-05 16:44:40|90.5|88.1|90.41|88.01|90.7|88.3|90.41|88.01|0
1651769090000|2022-05-05 16:44:50|90.89|88.49|90.5|88.1|90.89|88.49|90.5|88.1|0
1651769100000|2022-05-05 16:45:00|90.6|88.2|90.6|88.2|90.79|88.39|90.5|88.1|0
1651769110000|2022-05-05 16:45:10|90.7|88.3|90.7|88.3|90.7|88.3|90.7|88.3|0
1651769120000|2022-05-05 16:45:20|90.6|88.2|91.28|88.88|91.57|89.17|90.6|88.2|0
1651769130000|2022-05-05 16:45:30|91.37|88.97|91.37|88.97|91.37|88.97|91.32|88.92|0
1651769140000|2022-05-05 16:45:40|90.99|88.59|90.79|88.39|90.99|88.59|90.7|88.3|0
1651769150000|2022-05-05 16:45:50|90.6|88.2|90.79|88.39|91.03|88.63|90.6|88.2|0
1651769160000|2022-05-05 16:46:00|90.6|88.2|90.98|88.58|91.08|88.68|90.45|88.05|0
1651769170000|2022-05-05 16:46:10|91.08|88.68|91.57|89.17|91.57|89.17|91.08|88.68|0
1651769180000|2022-05-05 16:46:20|91.28|88.88|90.79|88.39|91.28|88.88|90.69|88.29|0
1651769190000|2022-05-05 16:46:30|90.6|88.2|91.13|88.73|91.18|88.78|90.6|88.2|0
1651769200000|2022-05-05 16:46:40|91.18|88.78|91.03|88.63|91.18|88.78|90.69|88.29|0
1651769210000|2022-05-05 16:46:50|91.27|88.87|90.79|88.39|91.27|88.87|90.79|88.39|0
1651769220000|2022-05-05 16:47:00|90.31|87.91|89.54|87.14|90.31|87.91|89.54|87.14|0
1651769230000|2022-05-05 16:47:10|89.44|87.04|89.44|87.04|89.54|87.14|89.44|87.04|0
1651769240000|2022-05-05 16:47:20|89.54|87.14|89.73|87.33|90.02|87.62|89.54|87.14|0
1651769250000|2022-05-05 16:47:30|88.97|86.57|88.87|86.47|88.97|86.57|88.68|86.28|0
1651769260000|2022-05-05 16:47:40|88.82|86.42|88.73|86.33|88.82|86.42|88.73|86.33|0
1651769270000|2022-05-05 16:47:50|88.59|86.19|88.3|85.9|88.59|86.19|88.3|85.9|0
1651769280000|2022-05-05 16:48:00|88.21|85.81|87.92|85.52|88.21|85.81|87.83|85.43|0
1651769290000|2022-05-05 16:48:10|88.11|85.71|89.06|86.66|89.06|86.66|88.02|85.62|0
1651769300000|2022-05-05 16:48:20|88.87|86.47|88.59|86.19|88.87|86.47|88.59|86.19|0
1651769310000|2022-05-05 16:48:30|88.68|86.28|88.87|86.47|88.87|86.47|88.59|86.19|0
1651769320000|2022-05-05 16:48:40|89.06|86.66|89.3|86.9|89.3|86.9|88.63|86.23|0
1651769330000|2022-05-05 16:48:50|89.16|86.76|90.11|87.71|90.11|87.71|89.16|86.76|0
1651769340000|2022-05-05 16:49:00|90.6|88.2|90.5|88.1|90.79|88.39|90.5|88.1|0
1651769350000|2022-05-05 16:49:10|90.4|88|89.83|87.43|90.4|88|89.83|87.43|0
1651769360000|2022-05-05 16:49:20|89.73|87.33|89.44|87.04|89.83|87.43|89.44|87.04|0
1651769370000|2022-05-05 16:49:30|89.73|87.33|90.4|88|90.4|88|89.73|87.33|0
1651769380000|2022-05-05 16:49:40|90.31|87.91|89.54|87.14|90.31|87.91|89.54|87.14|0
1651769390000|2022-05-05 16:49:50|89.63|87.23|89.06|86.66|89.73|87.33|89.06|86.66|0
1651769400000|2022-05-05 16:50:00|89.44|87.04|90.21|87.81|90.4|88|89.44|87.04|0
1651769410000|2022-05-05 16:50:10|90.02|87.62|89.15|86.75|90.02|87.62|89.15|86.75|0
1651769420000|2022-05-05 16:50:20|89.73|87.33|90.4|88|90.4|88|89.73|87.33|0
1651769430000|2022-05-05 16:50:30|90.59|88.19|90.11|87.71|90.59|88.19|90.11|87.71|0
1651769440000|2022-05-05 16:50:40|89.92|87.52|90.64|88.24|90.64|88.24|89.92|87.52|0
1651769450000|2022-05-05 16:50:50|90.88|88.48|90.98|88.58|90.98|88.58|90.69|88.29|0
1651769460000|2022-05-05 16:51:00|91.37|88.97|91.95|89.55|91.95|89.55|91.37|88.97|0
1651769470000|2022-05-05 16:51:10|91.46|89.06|91.85|89.45|92.05|89.65|91.46|89.06|0
1651769480000|2022-05-05 16:51:20|92.19|89.79|93.22|90.82|93.22|90.82|92.19|89.79|0
1651769490000|2022-05-05 16:51:30|92.63|90.23|91.66|89.26|92.63|90.23|91.66|89.26|0
1651769500000|2022-05-05 16:51:40|91.95|89.55|91.85|89.45|91.95|89.55|91.66|89.26|0
1651769510000|2022-05-05 16:51:50|91.95|89.55|91.56|89.16|91.95|89.55|91.56|89.16|0
1651769520000|2022-05-05 16:52:00|91.95|89.55|91.85|89.45|92.05|89.65|91.85|89.45|0
1651769530000|2022-05-05 16:52:10|91.95|89.55|92.24|89.84|92.24|89.84|91.95|89.55|0
1651769540000|2022-05-05 16:52:20|92.63|90.23|92.63|90.23|92.73|90.33|92.44|90.04|0
1651769550000|2022-05-05 16:52:30|91.85|89.45|91.85|89.45|91.85|89.45|91.56|89.16|0
1651769560000|2022-05-05 16:52:40|93.12|90.72|92.83|90.43|93.22|90.82|92.83|90.43|0
1651769570000|2022-05-05 16:52:50|92.93|90.53|92.93|90.53|93.22|90.82|92.93|90.53|0
1651769580000|2022-05-05 16:53:00|93.02|90.62|93.91|91.51|93.91|91.51|93.02|90.62|0
1651769590000|2022-05-05 16:53:10|93.71|91.31|93.91|91.51|94.01|91.61|93.71|91.31|0
1651769600000|2022-05-05 16:53:20|93.96|91.56|94.5|92.1|94.7|92.3|93.96|91.56|0
1651769610000|2022-05-05 16:53:30|94.4|92|94.11|91.71|94.4|92|94.11|91.71|0
1651769620000|2022-05-05 16:53:40|93.46|91.06|92.78|90.38|93.46|91.06|92.78|90.38|0
1651769630000|2022-05-05 16:53:50|92.83|90.43|93.32|90.92|93.32|90.92|92.83|90.43|0
1651769640000|2022-05-05 16:54:00|93.22|90.82|92.73|90.33|93.22|90.82|92.73|90.33|0
1651769650000|2022-05-05 16:54:10|92.63|90.23|92.63|90.23|92.63|90.23|92.53|90.13|0
1651769660000|2022-05-05 16:54:20|92.83|90.43|92.78|90.38|92.83|90.43|92.63|90.23|0
1651769670000|2022-05-05 16:54:30|93.32|90.92|94.11|91.71|94.11|91.71|93.32|90.92|0
1651769680000|2022-05-05 16:54:40|93.91|91.51|94.7|92.3|94.7|92.3|93.91|91.51|0
1651769690000|2022-05-05 16:54:50|94.11|91.71|94.21|91.81|94.4|92|94.11|91.71|0
1651769700000|2022-05-05 16:55:00|95.1|92.7|95.2|92.8|95.25|92.85|95.1|92.7|0
1651769710000|2022-05-05 16:55:10|95.1|92.7|95.6|93.2|95.6|93.2|95.1|92.7|0
1651769720000|2022-05-05 16:55:20|95.5|93.1|95.5|93.1|95.5|93.1|95.3|92.9|0
1651769730000|2022-05-05 16:55:30|95.4|93|95.8|93.4|95.95|93.55|95.4|93|0
1651769740000|2022-05-05 16:55:40|95.75|93.35|95.45|93.05|95.9|93.5|95.45|93.05|0
1651769750000|2022-05-05 16:55:50|95.6|93.2|95.8|93.4|95.8|93.4|95.3|92.9|0
1651769760000|2022-05-05 16:56:00|96|93.6|95.3|92.9|96|93.6|95.3|92.9|0
1651769770000|2022-05-05 16:56:10|95.6|93.2|95.7|93.3|95.7|93.3|95.6|93.2|0
1651769780000|2022-05-05 16:56:20|95.74|93.34|95.7|93.3|95.74|93.34|95.3|92.9|0
1651769790000|2022-05-05 16:56:30|95.64|93.24|95.7|93.3|95.7|93.3|95.34|92.94|0
1651769800000|2022-05-05 16:56:40|95.4|93|95.14|92.74|95.4|93|95.14|92.74|0
1651769810000|2022-05-05 16:56:50|95|92.6|95.74|93.34|95.74|93.34|95|92.6|0
1651769820000|2022-05-05 16:57:00|96.2|93.8|96.4|94|96.4|94|95.7|93.3|0
1651769830000|2022-05-05 16:57:10|96.6|94.2|97|94.6|97|94.6|96.5|94.1|0
1651769840000|2022-05-05 16:57:20|96.55|94.15|96.1|93.7|96.55|94.15|95.94|93.54|0
1651769850000|2022-05-05 16:57:30|96.55|94.15|96.9|94.5|96.9|94.5|96.5|94.1|0
1651769860000|2022-05-05 16:57:40|97.1|94.7|96.7|94.3|97.1|94.7|96.7|94.3|0
1651769870000|2022-05-05 16:57:50|96.9|94.5|96.5|94.1|96.9|94.5|96.5|94.1|0
1651769880000|2022-05-05 16:58:00|96.34|93.94|95.9|93.5|96.55|94.15|95.9|93.5|0
1651769890000|2022-05-05 16:58:10|95.2|92.8|94.5|92.1|95.2|92.8|94.5|92.1|0
1651769900000|2022-05-05 16:58:20|94.6|92.2|94.7|92.3|94.8|92.4|94.6|92.2|0
1651769910000|2022-05-05 16:58:30|94.8|92.4|94.5|92.1|95|92.6|94.5|92.1|0
1651769920000|2022-05-05 16:58:40|94.6|92.2|95.14|92.74|95.14|92.74|94.6|92.2|0
1651769930000|2022-05-05 16:58:50|95.04|92.64|95|92.6|95.09|92.69|95|92.6|0
1651769940000|2022-05-05 16:59:00|94.8|92.4|94.3|91.9|94.8|92.4|94.3|91.9|0
1651769950000|2022-05-05 16:59:10|94.5|92.1|95.09|92.69|95.09|92.69|94.5|92.1|0
1651769960000|2022-05-05 16:59:20|95.29|92.89|95.39|92.99|95.69|93.29|95.19|92.79|0
1651769970000|2022-05-05 16:59:30|95.09|92.69|95.84|93.44|95.89|93.49|95.09|92.69|0
1651769980000|2022-05-05 16:59:40|96.19|93.79|96.14|93.74|96.4|94|96.14|93.74|0
1651769990000|2022-05-05 16:59:50|96.4|94|97|94.6|97.1|94.7|96.4|94|0
1651770000000|2022-05-05 17:00:00|97.2|94.8|98.11|95.71|98.22|95.82|97.2|94.8|0
1651770010000|2022-05-05 17:00:10|97.71|95.31|97.91|95.51|97.91|95.51|97.61|95.21|0
1651770020000|2022-05-05 17:00:20|98.22|95.82|98.11|95.71|98.42|96.02|98.11|95.71|0
1651770030000|2022-05-05 17:00:30|97.91|95.51|98.32|95.92|98.32|95.92|97.91|95.51|0
1651770040000|2022-05-05 17:00:40|98.42|96.02|98.01|95.61|98.42|96.02|98.01|95.61|0
1651770050000|2022-05-05 17:00:50|98.42|96.02|98.62|96.22|98.62|96.22|98.42|96.02|0
1651770060000|2022-05-05 17:01:00|98.83|96.43|99.54|97.14|99.54|97.14|98.83|96.43|0
1651770070000|2022-05-05 17:01:10|99.24|96.84|99.65|97.25|99.65|97.25|99.24|96.84|0
1651770080000|2022-05-05 17:01:20|100.16|97.76|100|97.6|100.16|97.76|99.85|97.45|0
1651770090000|2022-05-05 17:01:30|99.85|97.45|99.65|97.25|100.06|97.66|99.65|97.25|0
1651770100000|2022-05-05 17:01:40|100.16|97.76|99.75|97.35|100.16|97.76|99.75|97.35|0
1651770110000|2022-05-05 17:01:50|99.54|97.14|99.95|97.55|99.95|97.55|99.54|97.14|0
1651770120000|2022-05-05 17:02:00|99.85|97.45|100.57|98.17|100.57|98.17|99.85|97.45|0
1651770130000|2022-05-05 17:02:10|100.78|98.38|100.68|98.28|100.78|98.38|100.06|97.66|0
1651770140000|2022-05-05 17:02:20|101.3|98.9|102.03|99.63|102.03|99.63|101.19|98.79|0
1651770150000|2022-05-05 17:02:30|102.34|99.94|102.76|100.36|102.76|100.36|102.34|99.94|0
1651770160000|2022-05-05 17:02:40|102.97|100.57|102.97|100.57|103.07|100.67|102.86|100.46|0
1651770170000|2022-05-05 17:02:50|103.07|100.67|102.24|99.84|103.07|100.67|102.24|99.84|0
1651770180000|2022-05-05 17:03:00|102.13|99.73|102.13|99.73|102.13|99.73|102.03|99.63|0
1651770190000|2022-05-05 17:03:10|102.24|99.84|101.82|99.42|102.24|99.84|101.82|99.42|0
1651770200000|2022-05-05 17:03:20|101.92|99.52|101.82|99.42|101.92|99.52|101.82|99.42|0
1651770210000|2022-05-05 17:03:30|101.61|99.21|101.4|99|101.61|99.21|101.3|98.9|0
1651770220000|2022-05-05 17:03:40|101.3|98.9|101.4|99|101.51|99.11|101.3|98.9|0
1651770230000|2022-05-05 17:03:50|101.5|99.1|102.03|99.63|102.03|99.63|101.5|99.1|0
1651770240000|2022-05-05 17:04:00|102.13|99.73|102.23|99.83|102.23|99.83|101.82|99.42|0
1651770250000|2022-05-05 17:04:10|101.71|99.31|101.92|99.52|102.03|99.63|101.61|99.21|0
1651770260000|2022-05-05 17:04:20|101.61|99.21|101.71|99.31|101.71|99.31|101.5|99.1|0
1651770270000|2022-05-05 17:04:30|101.55|99.15|101.19|98.79|101.55|99.15|101.09|98.69|0
1651770280000|2022-05-05 17:04:40|101.09|98.69|100.88|98.48|101.09|98.69|100.78|98.38|0
1651770290000|2022-05-05 17:04:50|100.83|98.43|100.88|98.48|100.98|98.58|100.78|98.38|0
1651770300000|2022-05-05 17:05:00|101.19|98.79|101.76|99.36|101.76|99.36|101.19|98.79|0
1651770310000|2022-05-05 17:05:10|101.82|99.42|101.19|98.79|101.82|99.42|101.19|98.79|0
1651770320000|2022-05-05 17:05:20|100.67|98.27|101.09|98.69|101.09|98.69|100.57|98.17|0
1651770330000|2022-05-05 17:05:30|100.98|98.58|100.78|98.38|101.3|98.9|100.78|98.38|0
1651770340000|2022-05-05 17:05:40|100.98|98.58|101.03|98.63|101.03|98.63|100.78|98.38|0
1651770350000|2022-05-05 17:05:50|100.88|98.48|100.78|98.38|101.09|98.69|100.78|98.38|0
1651770360000|2022-05-05 17:06:00|100.67|98.27|100.98|98.58|100.98|98.58|100.57|98.17|0
1651770370000|2022-05-05 17:06:10|100.88|98.48|101.29|98.89|101.29|98.89|100.78|98.38|0
1651770380000|2022-05-05 17:06:20|101.61|99.21|102.44|100.04|102.49|100.09|101.61|99.21|0
1651770390000|2022-05-05 17:06:30|102.39|99.99|102.44|100.04|102.44|100.04|102.02|99.62|0
1651770400000|2022-05-05 17:06:40|102.76|100.36|103.7|101.3|103.7|101.3|102.76|100.36|0
1651770410000|2022-05-05 17:06:50|103.33|100.93|103.39|100.99|103.39|100.99|103.23|100.83|0
1651770420000|2022-05-05 17:07:00|103.07|100.67|103.6|101.2|103.6|101.2|103.07|100.67|0
1651770430000|2022-05-05 17:07:10|103.49|101.09|102.44|100.04|103.49|101.09|102.44|100.04|0
1651770440000|2022-05-05 17:07:20|102.34|99.94|101.81|99.41|102.34|99.94|101.81|99.41|0
1651770450000|2022-05-05 17:07:30|101.92|99.52|102.59|100.19|102.59|100.19|101.92|99.52|0
1651770460000|2022-05-05 17:07:40|102.44|100.04|103.6|101.2|103.7|101.3|102.44|100.04|0
1651770470000|2022-05-05 17:07:50|103.49|101.09|103.7|101.3|103.91|101.51|103.49|101.09|0
1651770480000|2022-05-05 17:08:00|104.12|101.72|103.91|101.51|104.23|101.83|103.81|101.41|0
1651770490000|2022-05-05 17:08:10|104.23|101.83|104.55|102.15|104.55|102.15|104.12|101.72|0
1651770500000|2022-05-05 17:08:20|104.81|102.41|104.76|102.36|104.86|102.46|104.76|102.36|0
1651770510000|2022-05-05 17:08:30|104.65|102.25|104.12|101.72|104.65|102.25|104.12|101.72|0
1651770520000|2022-05-05 17:08:40|104.23|101.83|104.12|101.72|104.23|101.83|103.91|101.51|0
1651770530000|2022-05-05 17:08:50|104.33|101.93|104.23|101.83|104.33|101.93|104.23|101.83|0
1651770540000|2022-05-05 17:09:00|104.33|101.93|104.23|101.83|104.76|102.36|104.23|101.83|0
1651770550000|2022-05-05 17:09:10|104.55|102.15|104.49|102.09|104.55|102.15|104.49|102.09|0
1651770560000|2022-05-05 17:09:20|104.44|102.04|104.54|102.14|104.54|102.14|104.44|102.04|0
1651770570000|2022-05-05 17:09:30|104.65|102.25|104.76|102.36|104.86|102.46|104.65|102.25|0
1651770580000|2022-05-05 17:09:40|104.65|102.25|103.59|101.19|104.65|102.25|103.59|101.19|0
1651770590000|2022-05-05 17:09:50|103.49|101.09|103.22|100.82|103.49|101.09|103.22|100.82|0
1651770600000|2022-05-05 17:10:00|106.89|104.49|106.79|104.39|106.94|104.54|106.79|104.39|0
1651770610000|2022-05-05 17:10:10|107|104.6|103.89|101.49|107|104.6|103.89|101.49|0
1651770620000|2022-05-05 17:10:20|103.36|100.96|103.36|100.96|103.52|101.12|103.36|100.96|0
1651770630000|2022-05-05 17:10:30|103.15|100.75|101.83|99.43|103.15|100.75|101.83|99.43|0
1651770640000|2022-05-05 17:10:40|101.94|99.54|101.62|99.22|101.94|99.54|101.62|99.22|0
1651770650000|2022-05-05 17:10:50|101.52|99.12|101.21|98.81|101.62|99.22|101.1|98.7|0
1651770660000|2022-05-05 17:11:00|101|98.6|100.63|98.23|101|98.6|100.63|98.23|0
1651770670000|2022-05-05 17:11:10|100.48|98.08|100.07|97.67|100.48|98.08|100.07|97.67|0
1651770680000|2022-05-05 17:11:20|100.38|97.98|100.94|98.54|100.94|98.54|100.38|97.98|0
1651770690000|2022-05-05 17:11:30|101.1|98.7|101.67|99.27|101.67|99.27|101.1|98.7|0
1651770700000|2022-05-05 17:11:40|101.83|99.43|101|98.6|101.83|99.43|101|98.6|0
1651770710000|2022-05-05 17:11:50|101.1|98.7|100.48|98.08|101.1|98.7|100.48|98.08|0
1651770720000|2022-05-05 17:12:00|100.58|98.18|100.94|98.54|100.94|98.54|100.58|98.18|0
1651770730000|2022-05-05 17:12:10|101.2|98.8|100.79|98.39|101.2|98.8|100.79|98.39|0
1651770740000|2022-05-05 17:12:20|100.58|98.18|99.76|97.36|100.69|98.29|99.76|97.36|0
1651770750000|2022-05-05 17:12:30|99.86|97.46|99.7|97.3|99.86|97.46|99.7|97.3|0
1651770760000|2022-05-05 17:12:40|99.55|97.15|99.14|96.74|99.55|97.15|99.04|96.64|0
1651770770000|2022-05-05 17:12:50|99.04|96.64|99.04|96.64|99.14|96.74|99.04|96.64|0
1651770780000|2022-05-05 17:13:00|98.73|96.33|98.88|96.48|98.88|96.48|98.63|96.23|0
1651770790000|2022-05-05 17:13:10|99.65|97.25|99.04|96.64|99.65|97.25|99.04|96.64|0
1651770800000|2022-05-05 17:13:20|98.83|96.43|99.04|96.64|99.04|96.64|98.53|96.13|0
1651770810000|2022-05-05 17:13:30|98.73|96.33|99.04|96.64|99.14|96.74|98.73|96.33|0
1651770820000|2022-05-05 17:13:40|98.63|96.23|98.12|95.72|98.63|96.23|98.12|95.72|0
1651770830000|2022-05-05 17:13:50|98.32|95.92|96.51|94.11|98.32|95.92|96.51|94.11|0
1651770840000|2022-05-05 17:14:00|96.82|94.42|96.92|94.52|96.92|94.52|96.72|94.32|0
1651770850000|2022-05-05 17:14:10|97.27|94.87|96.36|93.96|97.27|94.87|96.36|93.96|0
1651770860000|2022-05-05 17:14:20|96.26|93.86|96.86|94.46|96.96|94.56|96.26|93.86|0
1651770870000|2022-05-05 17:14:30|97.07|94.67|96.56|94.16|97.07|94.67|96.56|94.16|0
1651770880000|2022-05-05 17:14:40|96.86|94.46|96.56|94.16|96.86|94.46|96.56|94.16|0
1651770890000|2022-05-05 17:14:50|96.36|93.96|96.46|94.06|96.46|94.06|96.15|93.75|0
1651770900000|2022-05-05 17:15:00|96.51|94.11|97.11|94.71|97.11|94.71|96.51|94.11|0
1651770910000|2022-05-05 17:15:10|97.17|94.77|98.18|95.78|98.18|95.78|97.17|94.77|0
1651770920000|2022-05-05 17:15:20|98.39|95.99|97.57|95.17|98.39|95.99|97.57|95.17|0
1651770930000|2022-05-05 17:15:30|97.78|95.38|97.06|94.66|97.78|95.38|97.06|94.66|0
1651770940000|2022-05-05 17:15:40|97.17|94.77|96.66|94.26|97.17|94.77|96.66|94.26|0
1651770950000|2022-05-05 17:15:50|96.76|94.36|97.17|94.77|97.17|94.77|96.76|94.36|0
1651770960000|2022-05-05 17:16:00|96.66|94.26|95.95|93.55|96.66|94.26|95.95|93.55|0
1651770970000|2022-05-05 17:16:10|95.65|93.25|95.15|92.75|95.65|93.25|95.15|92.75|0
1651770980000|2022-05-05 17:16:20|94.85|92.45|94.35|91.95|94.85|92.45|94.35|91.95|0
1651770990000|2022-05-05 17:16:30|94.25|91.85|94.15|91.75|94.25|91.85|93.65|91.25|0
1651771000000|2022-05-05 17:16:40|93.95|91.55|94.05|91.65|94.15|91.75|93.95|91.55|0
1651771010000|2022-05-05 17:16:50|94.25|91.85|94.25|91.85|94.25|91.85|93.95|91.55|0
1651771020000|2022-05-05 17:17:00|94.65|92.25|94.95|92.55|94.95|92.55|94.65|92.25|0
1651771030000|2022-05-05 17:17:10|94.65|92.25|94.05|91.65|94.65|92.25|93.75|91.35|0
1651771040000|2022-05-05 17:17:20|94.35|91.95|94.85|92.45|94.85|92.45|94.35|91.95|0
1651771050000|2022-05-05 17:17:30|94.95|92.55|95.1|92.7|95.1|92.7|94.95|92.55|0
1651771060000|2022-05-05 17:17:40|95.25|92.85|95.45|93.05|95.45|93.05|94.95|92.55|0
1651771070000|2022-05-05 17:17:50|95.55|93.15|95.75|93.35|95.75|93.35|95.55|93.15|0
1651771080000|2022-05-05 17:18:00|95.65|93.25|97.88|95.48|97.88|95.48|95.65|93.25|0
1651771090000|2022-05-05 17:18:10|98.08|95.68|97.06|94.66|98.08|95.68|97.06|94.66|0
1651771100000|2022-05-05 17:18:20|97.16|94.76|97.26|94.86|97.31|94.91|97.16|94.76|0
1651771110000|2022-05-05 17:18:30|97.06|94.66|97.31|94.91|97.57|95.17|97.06|94.66|0
1651771120000|2022-05-05 17:18:40|97.26|94.86|97.06|94.66|97.26|94.86|96.86|94.46|0
1651771130000|2022-05-05 17:18:50|96.96|94.56|96.91|94.51|97.06|94.66|96.91|94.51|0
1651771140000|2022-05-05 17:19:00|97.06|94.66|96.6|94.2|97.06|94.66|96.6|94.2|0
1651771150000|2022-05-05 17:19:10|96.65|94.25|97.47|95.07|97.47|95.07|96.65|94.25|0
1651771160000|2022-05-05 17:19:20|97.36|94.96|97.26|94.86|97.67|95.27|97.26|94.86|0
1651771170000|2022-05-05 17:19:30|96.96|94.56|96.65|94.25|96.96|94.56|96.45|94.05|0
1651771180000|2022-05-05 17:19:40|96.76|94.36|97.36|94.96|97.36|94.96|96.55|94.15|0
1651771190000|2022-05-05 17:19:50|97.26|94.86|97.06|94.66|97.36|94.96|97.06|94.66|0
1651771200000|2022-05-05 17:20:00|97.16|94.76|95.75|93.35|97.16|94.76|95.75|93.35|0
1651771210000|2022-05-05 17:20:10|95.65|93.25|95.44|93.04|95.65|93.25|95.34|92.94|0
1651771220000|2022-05-05 17:20:20|95.24|92.84|95.85|93.45|95.85|93.45|95.24|92.84|0
1651771230000|2022-05-05 17:20:30|96.05|93.65|96.55|94.15|96.75|94.35|96.05|93.65|0
1651771240000|2022-05-05 17:20:40|96.35|93.95|95.34|92.94|96.35|93.95|95.34|92.94|0
1651771250000|2022-05-05 17:20:50|95.75|93.35|96.25|93.85|96.25|93.85|95.75|93.35|0
1651771260000|2022-05-05 17:21:00|96.75|94.35|96.45|94.05|96.75|94.35|96.25|93.85|0
1651771270000|2022-05-05 17:21:10|96.35|93.95|96.05|93.65|96.35|93.95|95.95|93.55|0
1651771280000|2022-05-05 17:21:20|96.25|93.85|97.06|94.66|97.06|94.66|96.25|93.85|0
1651771290000|2022-05-05 17:21:30|96.65|94.25|96.55|94.15|96.65|94.25|96.5|94.1|0
1651771300000|2022-05-05 17:21:40|96.85|94.45|96.96|94.56|96.96|94.56|96.85|94.45|0
1651771310000|2022-05-05 17:21:50|96.75|94.35|98.18|95.78|98.18|95.78|96.75|94.35|0
1651771320000|2022-05-05 17:22:00|98.07|95.67|98.07|95.67|98.28|95.88|98.07|95.67|0
1651771330000|2022-05-05 17:22:10|97.82|95.42|98.02|95.62|98.18|95.78|97.77|95.37|0
1651771340000|2022-05-05 17:22:20|98.69|96.29|98.69|96.29|98.69|96.29|98.18|95.78|0
1651771350000|2022-05-05 17:22:30|98.79|96.39|97.67|95.27|98.89|96.49|97.67|95.27|0
1651771360000|2022-05-05 17:22:40|97.77|95.37|97.77|95.37|97.77|95.37|97.77|95.37|0
1651771370000|2022-05-05 17:22:50|97.56|95.16|97.87|95.47|98.07|95.67|97.56|95.16|0
1651771380000|2022-05-05 17:23:00|98.07|95.67|97.26|94.86|98.07|95.67|97.26|94.86|0
1651771390000|2022-05-05 17:23:10|97.1|94.7|96.45|94.05|97.26|94.86|96.45|94.05|0
1651771400000|2022-05-05 17:23:20|96.25|93.85|96.15|93.75|96.55|94.15|96.15|93.75|0
1651771410000|2022-05-05 17:23:30|96.25|93.85|96.45|94.05|96.45|94.05|96.25|93.85|0
1651771420000|2022-05-05 17:23:40|96.85|94.45|96.45|94.05|96.85|94.45|96.45|94.05|0
1651771430000|2022-05-05 17:23:50|96.85|94.45|97.46|95.06|97.66|95.26|96.85|94.45|0
1651771440000|2022-05-05 17:24:00|97.16|94.76|97.46|95.06|97.66|95.26|97.16|94.76|0
1651771450000|2022-05-05 17:24:10|96.95|94.55|96.75|94.35|96.95|94.55|96.75|94.35|0
1651771460000|2022-05-05 17:24:20|97.16|94.76|96.95|94.55|97.31|94.91|96.95|94.55|0
1651771470000|2022-05-05 17:24:30|97.05|94.65|96.8|94.4|97.05|94.65|96.8|94.4|0
1651771480000|2022-05-05 17:24:40|96.85|94.45|96.95|94.55|97.16|94.76|96.85|94.45|0
1651771490000|2022-05-05 17:24:50|97.26|94.86|97.97|95.57|97.97|95.57|97.26|94.86|0
1651771500000|2022-05-05 17:25:00|97.66|95.26|97.2|94.8|97.66|95.26|97.2|94.8|0
1651771510000|2022-05-05 17:25:10|97.16|94.76|97.66|95.26|97.66|95.26|97.16|94.76|0
1651771520000|2022-05-05 17:25:20|97.77|95.37|97.77|95.37|97.77|95.37|97.77|95.37|0
1651771530000|2022-05-05 17:25:30|97.56|95.16|97.15|94.75|97.56|95.16|97.05|94.65|0
1651771540000|2022-05-05 17:25:40|96.65|94.25|96.45|94.05|96.65|94.25|96.14|93.74|0
1651771550000|2022-05-05 17:25:50|96.65|94.25|97.15|94.75|97.15|94.75|96.14|93.74|0
1651771560000|2022-05-05 17:26:00|97.56|95.16|97.66|95.26|98.07|95.67|97.56|95.16|0
1651771570000|2022-05-05 17:26:10|97.76|95.36|97.87|95.47|97.87|95.47|97.56|95.16|0
1651771580000|2022-05-05 17:26:20|97.92|95.52|97.3|94.9|98.22|95.82|97.3|94.9|0
1651771590000|2022-05-05 17:26:30|96.44|94.04|95.59|93.19|96.44|94.04|95.59|93.19|0
1651771600000|2022-05-05 17:26:40|95.54|93.14|95.34|92.94|95.54|93.14|95.34|92.94|0
1651771610000|2022-05-05 17:26:50|95.54|93.14|95.64|93.24|96.14|93.74|95.54|93.14|0
1651771620000|2022-05-05 17:27:00|95.74|93.34|95.14|92.74|95.74|93.34|95.08|92.68|0
1651771630000|2022-05-05 17:27:10|94.74|92.34|96.04|93.64|96.04|93.64|94.74|92.34|0
1651771640000|2022-05-05 17:27:20|96.24|93.84|96.34|93.94|96.34|93.94|95.94|93.54|0
1651771650000|2022-05-05 17:27:30|95.84|93.44|95.44|93.04|96.14|93.74|95.44|93.04|0
1651771660000|2022-05-05 17:27:40|95.34|92.94|95.44|93.04|95.59|93.19|95.34|92.94|0
1651771670000|2022-05-05 17:27:50|95.74|93.34|95.24|92.84|95.74|93.34|95.24|92.84|0
1651771680000|2022-05-05 17:28:00|95.44|93.04|96.34|93.94|96.44|94.04|95.44|93.04|0
1651771690000|2022-05-05 17:28:10|95.84|93.44|96.19|93.79|96.19|93.79|95.58|93.18|0
1651771700000|2022-05-05 17:28:20|95.84|93.44|95.89|93.49|96.14|93.74|95.84|93.44|0
1651771710000|2022-05-05 17:28:30|95.74|93.34|95.84|93.44|95.84|93.44|95.54|93.14|0
1651771720000|2022-05-05 17:28:40|96.29|93.89|96.34|93.94|96.64|94.24|96.29|93.89|0
1651771730000|2022-05-05 17:28:50|96.29|93.89|96.64|94.24|96.64|94.24|96.29|93.89|0
1651771740000|2022-05-05 17:29:00|97.25|94.85|97.15|94.75|97.25|94.85|96.85|94.45|0
1651771750000|2022-05-05 17:29:10|96.9|94.5|98.17|95.77|98.17|95.77|96.9|94.5|0
1651771760000|2022-05-05 17:29:20|97.76|95.36|98.27|95.87|98.27|95.87|97.76|95.36|0
1651771770000|2022-05-05 17:29:30|97.96|95.56|97.46|95.06|98.07|95.67|97.35|94.95|0
1651771780000|2022-05-05 17:29:40|97.61|95.21|97.86|95.46|97.86|95.46|97.5|95.1|0
1651771790000|2022-05-05 17:29:50|97.76|95.36|97.76|95.36|97.81|95.41|97.76|95.36|0
1651771800000|2022-05-05 17:30:00|97.86|95.46|96.04|93.64|97.86|95.46|95.84|93.44|0
1651771810000|2022-05-05 17:30:10|95.68|93.28|96.14|93.74|96.14|93.74|95.68|93.28|0
1651771820000|2022-05-05 17:30:20|95.58|93.18|94.24|91.84|95.58|93.18|94.24|91.84|0
1651771830000|2022-05-05 17:30:30|94.43|92.03|93.69|91.29|94.43|92.03|93.54|91.14|0
1651771840000|2022-05-05 17:30:40|93.74|91.34|94.14|91.74|94.14|91.74|93.54|91.14|0
1651771850000|2022-05-05 17:30:50|94.33|91.93|95.03|92.63|95.03|92.63|94.33|91.93|0
1651771860000|2022-05-05 17:31:00|95.08|92.68|94.43|92.03|95.08|92.68|94.33|91.93|0
1651771870000|2022-05-05 17:31:10|94.73|92.33|94.73|92.33|94.73|92.33|94.73|92.33|0
1651771880000|2022-05-05 17:31:20|95.03|92.63|95.03|92.63|95.03|92.63|94.83|92.43|0
1651771890000|2022-05-05 17:31:30|95.43|93.03|96.54|94.14|96.64|94.24|95.43|93.03|0
1651771900000|2022-05-05 17:31:40|96.04|93.64|95.33|92.93|96.04|93.64|95.33|92.93|0
1651771910000|2022-05-05 17:31:50|94.93|92.53|94.73|92.33|94.93|92.53|94.73|92.33|0
1651771920000|2022-05-05 17:32:00|94.78|92.38|94.28|91.88|94.78|92.38|94.28|91.88|0
1651771930000|2022-05-05 17:32:10|94.23|91.83|94.53|92.13|94.53|92.13|94.23|91.83|0
1651771940000|2022-05-05 17:32:20|94.43|92.03|93.93|91.53|94.43|92.03|93.93|91.53|0
1651771950000|2022-05-05 17:32:30|94.03|91.63|94.88|92.48|94.88|92.48|94.03|91.63|0
1651771960000|2022-05-05 17:32:40|95.13|92.73|94.03|91.63|95.13|92.73|94.03|91.63|0
1651771970000|2022-05-05 17:32:50|94.13|91.73|94.03|91.63|94.13|91.73|93.74|91.34|0
1651771980000|2022-05-05 17:33:00|93.64|91.24|94.13|91.73|94.13|91.73|93.64|91.24|0
1651771990000|2022-05-05 17:33:10|94.03|91.63|94.18|91.78|94.48|92.08|94.03|91.63|0
1651772000000|2022-05-05 17:33:20|94.63|92.23|94.58|92.18|94.73|92.33|94.58|92.18|0
1651772010000|2022-05-05 17:33:30|94.03|91.63|94.03|91.63|94.13|91.73|93.93|91.53|0
1651772020000|2022-05-05 17:33:40|93.93|91.53|94.43|92.03|94.43|92.03|93.74|91.34|0
1651772030000|2022-05-05 17:33:50|94.33|91.93|94.73|92.33|94.73|92.33|94.33|91.93|0
1651772040000|2022-05-05 17:34:00|94.68|92.28|95.73|93.33|96.23|93.83|94.68|92.28|0
1651772050000|2022-05-05 17:34:10|95.63|93.23|96.13|93.73|96.13|93.73|95.63|93.23|0
1651772060000|2022-05-05 17:34:20|95.68|93.28|95.13|92.73|95.68|93.28|95.13|92.73|0
1651772070000|2022-05-05 17:34:30|95.23|92.83|95.73|93.33|95.73|93.33|95.23|92.83|0
1651772080000|2022-05-05 17:34:40|96.03|93.63|95.63|93.23|96.03|93.63|95.63|93.23|0
1651772090000|2022-05-05 17:34:50|95.48|93.08|95.23|92.83|95.48|93.08|95.13|92.73|0
1651772100000|2022-05-05 17:35:00|95.38|92.98|96.03|93.63|96.13|93.73|95.38|92.98|0
1651772110000|2022-05-05 17:35:10|95.58|93.18|95.73|93.33|95.73|93.33|95.58|93.18|0
1651772120000|2022-05-05 17:35:20|95.63|93.23|96.23|93.83|96.54|94.14|95.63|93.23|0
1651772130000|2022-05-05 17:35:30|95.73|93.33|95.58|93.18|95.73|93.33|95.53|93.13|0
1651772140000|2022-05-05 17:35:40|95.63|93.23|95.83|93.43|95.93|93.53|95.63|93.23|0
1651772150000|2022-05-05 17:35:50|95.98|93.58|96.84|94.44|97.04|94.64|95.98|93.58|0
1651772160000|2022-05-05 17:36:00|96.74|94.34|97.75|95.35|97.75|95.35|96.74|94.34|0
1651772170000|2022-05-05 17:36:10|98.47|96.07|99.19|96.79|99.19|96.79|98.47|96.07|0
1651772180000|2022-05-05 17:36:20|99.29|96.89|98.88|96.48|99.29|96.89|98.88|96.48|0
1651772190000|2022-05-05 17:36:30|98.93|96.53|98.52|96.12|99.29|96.89|98.47|96.07|0
1651772200000|2022-05-05 17:36:40|98.67|96.27|99.24|96.84|99.5|97.1|98.67|96.27|0
1651772210000|2022-05-05 17:36:50|99.39|96.99|99.81|97.41|99.81|97.41|99.39|96.99|0
1651772220000|2022-05-05 17:37:00|99.91|97.51|100.32|97.92|100.74|98.34|99.91|97.51|0
1651772230000|2022-05-05 17:37:10|100.37|97.97|101.15|98.75|101.15|98.75|100.37|97.97|0
1651772240000|2022-05-05 17:37:20|101.26|98.86|101.41|99.01|101.47|99.07|101.26|98.86|0
1651772250000|2022-05-05 17:37:30|101.36|98.96|101.73|99.33|102.2|99.8|101.36|98.96|0
1651772260000|2022-05-05 17:37:40|101.68|99.28|101.68|99.28|101.88|99.48|101.68|99.28|0
1651772270000|2022-05-05 17:37:50|101.26|98.86|100.84|98.44|101.26|98.86|100.74|98.34|0
1651772280000|2022-05-05 17:38:00|101.26|98.86|101.05|98.65|101.26|98.86|100.84|98.44|0
1651772290000|2022-05-05 17:38:10|100.53|98.13|100.27|97.87|100.53|98.13|100.27|97.87|0
1651772300000|2022-05-05 17:38:20|100.01|97.61|99.6|97.2|100.01|97.61|99.6|97.2|0
1651772310000|2022-05-05 17:38:30|99.39|96.99|99.54|97.14|99.54|97.14|99.18|96.78|0
1651772320000|2022-05-05 17:38:40|99.49|97.09|99.6|97.2|99.7|97.3|99.49|97.09|0
1651772330000|2022-05-05 17:38:50|98.36|95.96|97.85|95.45|98.36|95.96|97.85|95.45|0
1651772340000|2022-05-05 17:39:00|97.55|95.15|96.84|94.44|97.55|95.15|96.73|94.33|0
1651772350000|2022-05-05 17:39:10|96.53|94.13|96.94|94.54|97.55|95.15|96.53|94.13|0
1651772360000|2022-05-05 17:39:20|97.24|94.84|96.94|94.54|97.24|94.84|96.94|94.54|0
1651772370000|2022-05-05 17:39:30|96.58|94.18|96.73|94.33|96.73|94.33|96.58|94.18|0
1651772380000|2022-05-05 17:39:40|97.14|94.74|97.44|95.04|97.44|95.04|97.14|94.74|0
1651772390000|2022-05-05 17:39:50|97.24|94.84|97.24|94.84|97.24|94.84|96.83|94.43|0
1651772400000|2022-05-05 17:40:00|97.34|94.94|96.68|94.28|97.34|94.94|96.68|94.28|0
1651772410000|2022-05-05 17:40:10|96.73|94.33|96.63|94.23|96.83|94.43|96.63|94.23|0
1651772420000|2022-05-05 17:40:20|96.23|93.83|96.33|93.93|96.63|94.23|96.13|93.73|0
1651772430000|2022-05-05 17:40:30|96.43|94.03|96.33|93.93|96.43|94.03|96.28|93.88|0
1651772440000|2022-05-05 17:40:40|96.13|93.73|96.94|94.54|96.94|94.54|96.13|93.73|0
1651772450000|2022-05-05 17:40:50|97.75|95.35|97.34|94.94|97.75|95.35|97.34|94.94|0
1651772460000|2022-05-05 17:41:00|98.05|95.65|97.54|95.14|98.05|95.65|97.44|95.04|0
1651772470000|2022-05-05 17:41:10|96.73|94.33|97.54|95.14|97.54|95.14|96.73|94.33|0
1651772480000|2022-05-05 17:41:20|97.39|94.99|97.65|95.25|97.95|95.55|97.39|94.99|0
1651772490000|2022-05-05 17:41:30|97.8|95.4|97.75|95.35|97.8|95.4|97.24|94.84|0
1651772500000|2022-05-05 17:41:40|98.31|95.91|98.26|95.86|98.31|95.91|98.26|95.86|0
1651772510000|2022-05-05 17:41:50|98.05|95.65|98.26|95.86|98.26|95.86|97.95|95.55|0
1651772520000|2022-05-05 17:42:00|98.87|96.47|97.95|95.55|98.87|96.47|97.95|95.55|0
1651772530000|2022-05-05 17:42:10|97.49|95.09|97.34|94.94|97.49|95.09|97.24|94.84|0
1651772540000|2022-05-05 17:42:20|97.54|95.14|98.77|96.37|98.77|96.37|97.54|95.14|0
1651772550000|2022-05-05 17:42:30|98.46|96.06|98.31|95.91|98.87|96.47|98.31|95.91|0
1651772560000|2022-05-05 17:42:40|98.1|95.7|99.8|97.4|99.8|97.4|97.95|95.55|0
1651772570000|2022-05-05 17:42:50|99.49|97.09|100.11|97.71|100.11|97.71|99.39|96.99|0
1651772580000|2022-05-05 17:43:00|100.84|98.44|100.11|97.71|100.94|98.54|100.11|97.71|0
1651772590000|2022-05-05 17:43:10|100.37|97.97|100.83|98.43|100.99|98.59|100.37|97.97|0
1651772600000|2022-05-05 17:43:20|100.94|98.54|100.73|98.33|100.94|98.54|100.73|98.33|0
1651772610000|2022-05-05 17:43:30|100.94|98.54|100|97.6|100.94|98.54|100|97.6|0
1651772620000|2022-05-05 17:43:40|99.69|97.29|99.38|96.98|99.69|97.29|99.38|96.98|0
1651772630000|2022-05-05 17:43:50|99.59|97.19|99.28|96.88|99.59|97.19|98.87|96.47|0
1651772640000|2022-05-05 17:44:00|98.87|96.47|98.97|96.57|98.97|96.57|98.46|96.06|0
1651772650000|2022-05-05 17:44:10|98.66|96.26|99.59|97.19|99.59|97.19|98.66|96.26|0
1651772660000|2022-05-05 17:44:20|99.49|97.09|99.38|96.98|99.69|97.29|99.38|96.98|0
1651772670000|2022-05-05 17:44:30|99.28|96.88|98.97|96.57|99.28|96.88|98.87|96.47|0
1651772680000|2022-05-05 17:44:40|98.66|96.26|97.95|95.55|98.66|96.26|97.85|95.45|0
1651772690000|2022-05-05 17:44:50|97.64|95.24|97.34|94.94|97.64|95.24|97.24|94.84|0
1651772700000|2022-05-05 17:45:00|97.13|94.73|97.54|95.14|97.79|95.39|97.13|94.73|0
1651772710000|2022-05-05 17:45:10|97.69|95.29|98.25|95.85|98.25|95.85|97.54|95.14|0
1651772720000|2022-05-05 17:45:20|98.56|96.16|98.15|95.75|98.56|96.16|98.15|95.75|0
1651772730000|2022-05-05 17:45:30|98.25|95.85|98.05|95.65|98.25|95.85|98.05|95.65|0
1651772740000|2022-05-05 17:45:40|98.36|95.96|98.56|96.16|99.28|96.88|98.36|95.96|0
1651772750000|2022-05-05 17:45:50|98.2|95.8|98.05|95.65|98.25|95.85|98.05|95.65|0
1651772760000|2022-05-05 17:46:00|97.44|95.04|97.44|95.04|97.54|95.14|97.44|95.04|0
1651772770000|2022-05-05 17:46:10|97.13|94.73|96.93|94.53|97.23|94.83|96.93|94.53|0
1651772780000|2022-05-05 17:46:20|96.83|94.43|96.93|94.53|96.93|94.53|96.63|94.23|0
1651772790000|2022-05-05 17:46:30|97.23|94.83|97.95|95.55|98.25|95.85|97.23|94.83|0
1651772800000|2022-05-05 17:46:40|97.74|95.34|97.84|95.44|98.05|95.65|97.74|95.34|0
1651772810000|2022-05-05 17:46:50|97.44|95.04|97.33|94.93|97.54|95.14|97.33|94.93|0
1651772820000|2022-05-05 17:47:00|97.28|94.88|97.23|94.83|97.28|94.88|96.83|94.43|0
1651772830000|2022-05-05 17:47:10|97.59|95.19|97.54|95.14|97.69|95.29|97.54|95.14|0
1651772840000|2022-05-05 17:47:20|97.44|95.04|96.83|94.43|97.44|95.04|96.83|94.43|0
1651772850000|2022-05-05 17:47:30|96.73|94.33|96.62|94.22|96.73|94.33|96.62|94.22|0
1651772860000|2022-05-05 17:47:40|96.73|94.33|96.83|94.43|96.83|94.43|96.73|94.33|0
1651772870000|2022-05-05 17:47:50|97.44|95.04|97.23|94.83|97.44|95.04|97.23|94.83|0
1651772880000|2022-05-05 17:48:00|96.93|94.53|95.41|93.01|96.93|94.53|95.41|93.01|0
1651772890000|2022-05-05 17:48:10|95.52|93.12|95.92|93.52|95.92|93.52|95.21|92.81|0
1651772900000|2022-05-05 17:48:20|96.12|93.72|95.97|93.57|96.22|93.82|95.97|93.57|0
1651772910000|2022-05-05 17:48:30|96.12|93.72|96.02|93.62|96.42|94.02|96.02|93.62|0
1651772920000|2022-05-05 17:48:40|96.12|93.72|96.22|93.82|96.22|93.82|96.12|93.72|0
1651772930000|2022-05-05 17:48:50|95.82|93.42|96.02|93.62|96.12|93.72|95.61|93.21|0
1651772940000|2022-05-05 17:49:00|96.12|93.72|95.61|93.21|96.12|93.72|95.51|93.11|0
1651772950000|2022-05-05 17:49:10|95.41|93.01|94.76|92.36|95.41|93.01|94.76|92.36|0
1651772960000|2022-05-05 17:49:20|94.51|92.11|94.61|92.21|94.71|92.31|94.51|92.11|0
1651772970000|2022-05-05 17:49:30|94.81|92.41|94.91|92.51|95.01|92.61|94.81|92.41|0
1651772980000|2022-05-05 17:49:40|94.81|92.41|95.01|92.61|95.01|92.61|94.71|92.31|0
1651772990000|2022-05-05 17:49:50|94.91|92.51|94.41|92.01|94.91|92.51|94.41|92.01|0
1651773000000|2022-05-05 17:50:00|94.71|92.31|93.62|91.22|94.71|92.31|93.62|91.22|0
1651773010000|2022-05-05 17:50:10|93.82|91.42|93.32|90.92|93.82|91.42|93.32|90.92|0
1651773020000|2022-05-05 17:50:20|93.12|90.72|92.88|90.48|93.22|90.82|92.88|90.48|0
1651773030000|2022-05-05 17:50:30|92.73|90.33|92.14|89.74|92.73|90.33|92.14|89.74|0
1651773040000|2022-05-05 17:50:40|92.24|89.84|91.75|89.35|92.24|89.84|91.75|89.35|0
1651773050000|2022-05-05 17:50:50|91.85|89.45|91.7|89.3|91.94|89.54|91.65|89.25|0
1651773060000|2022-05-05 17:51:00|91.65|89.25|91.55|89.15|91.65|89.25|91.36|88.96|0
1651773070000|2022-05-05 17:51:10|91.5|89.1|91.26|88.86|91.55|89.15|91.26|88.86|0
1651773080000|2022-05-05 17:51:20|91.46|89.06|91.85|89.45|91.85|89.45|91.45|89.05|0
1651773090000|2022-05-05 17:51:30|92.04|89.64|91.85|89.45|92.14|89.74|91.85|89.45|0
1651773100000|2022-05-05 17:51:40|91.6|89.2|91.75|89.35|91.85|89.45|91.6|89.2|0
1651773110000|2022-05-05 17:51:50|91.5|89.1|91.16|88.76|91.5|89.1|91.16|88.76|0
1651773120000|2022-05-05 17:52:00|91.26|88.86|90.97|88.57|91.26|88.86|90.97|88.57|0
1651773130000|2022-05-05 17:52:10|90.87|88.47|90.97|88.57|91.06|88.66|90.77|88.37|0
1651773140000|2022-05-05 17:52:20|90.87|88.47|90.77|88.37|90.97|88.57|90.77|88.37|0
1651773150000|2022-05-05 17:52:30|91.06|88.66|91.01|88.61|91.26|88.86|91.01|88.61|0
1651773160000|2022-05-05 17:52:40|91.06|88.66|91.16|88.76|91.26|88.86|91.06|88.66|0
1651773170000|2022-05-05 17:52:50|91.06|88.66|91.16|88.76|91.16|88.76|90.87|88.47|0
1651773180000|2022-05-05 17:53:00|91.84|89.44|92.14|89.74|92.14|89.74|91.84|89.44|0
1651773190000|2022-05-05 17:53:10|91.89|89.49|91.45|89.05|91.89|89.49|91.45|89.05|0
1651773200000|2022-05-05 17:53:20|91.55|89.15|91.84|89.44|91.84|89.44|91.55|89.15|0
1651773210000|2022-05-05 17:53:30|92.14|89.74|92.28|89.88|93.02|90.62|92.14|89.74|0
1651773220000|2022-05-05 17:53:40|92.43|90.03|92.33|89.93|92.53|90.13|92.33|89.93|0
1651773230000|2022-05-05 17:53:50|92.43|90.03|92.53|90.13|92.53|90.13|92.43|90.03|0
1651773240000|2022-05-05 17:54:00|92.33|89.93|92.04|89.64|92.53|90.13|92.04|89.64|0
1651773250000|2022-05-05 17:54:10|91.74|89.34|91.4|89|91.74|89.34|91.4|89|0
1651773260000|2022-05-05 17:54:20|91.65|89.25|91.45|89.05|91.65|89.25|91.45|89.05|0
1651773270000|2022-05-05 17:54:30|91.4|89|91.74|89.34|91.74|89.34|91.4|89|0
1651773280000|2022-05-05 17:54:40|91.84|89.44|91.84|89.44|91.84|89.44|91.65|89.25|0
1651773290000|2022-05-05 17:54:50|91.74|89.34|92.04|89.64|92.04|89.64|91.74|89.34|0
1651773300000|2022-05-05 17:55:00|92.23|89.83|91.84|89.44|92.23|89.83|91.84|89.44|0
1651773310000|2022-05-05 17:55:10|91.74|89.34|91.26|88.86|91.74|89.34|91.26|88.86|0
1651773320000|2022-05-05 17:55:20|91.35|88.95|91.06|88.66|91.35|88.95|91.06|88.66|0
1651773330000|2022-05-05 17:55:30|91.26|88.86|91.35|88.95|91.35|88.95|91.26|88.86|0
1651773340000|2022-05-05 17:55:40|91.16|88.76|90.82|88.42|91.16|88.76|90.82|88.42|0
1651773350000|2022-05-05 17:55:50|90.77|88.37|89.9|87.5|90.77|88.37|89.9|87.5|0
1651773360000|2022-05-05 17:56:00|90|87.6|90.67|88.27|90.67|88.27|90|87.6|0
1651773370000|2022-05-05 17:56:10|90.28|87.88|90.28|87.88|90.28|87.88|90.19|87.79|0
1651773380000|2022-05-05 17:56:20|90.09|87.69|89.9|87.5|90.09|87.69|89.61|87.21|0
1651773390000|2022-05-05 17:56:30|90.09|87.69|90.04|87.64|90.38|87.98|90.04|87.64|0
1651773400000|2022-05-05 17:56:40|90.19|87.79|90.48|88.08|90.48|88.08|90.09|87.69|0
1651773410000|2022-05-05 17:56:50|90.38|87.98|90.67|88.27|90.67|88.27|90.28|87.88|0
1651773420000|2022-05-05 17:57:00|91.35|88.95|91.64|89.24|92.53|90.13|91.35|88.95|0
1651773430000|2022-05-05 17:57:10|91.98|89.58|91.94|89.54|92.04|89.64|91.94|89.54|0
1651773440000|2022-05-05 17:57:20|91.84|89.44|92.53|90.13|92.53|90.13|91.84|89.44|0
1651773450000|2022-05-05 17:57:30|92.33|89.93|92.43|90.03|92.43|90.03|92.23|89.83|0
1651773460000|2022-05-05 17:57:40|92.03|89.63|91.94|89.54|92.03|89.63|91.94|89.54|0
1651773470000|2022-05-05 17:57:50|92.13|89.73|92.03|89.63|92.43|90.03|92.03|89.63|0
1651773480000|2022-05-05 17:58:00|92.33|89.93|91.74|89.34|92.33|89.93|91.64|89.24|0
1651773490000|2022-05-05 17:58:10|91.89|89.49|91.4|89|91.89|89.49|91.35|88.95|0
1651773500000|2022-05-05 17:58:20|91.55|89.15|91.94|89.54|91.94|89.54|91.55|89.15|0
1651773510000|2022-05-05 17:58:30|91.84|89.44|91.06|88.66|91.84|89.44|91.06|88.66|0
1651773520000|2022-05-05 17:58:40|91.35|88.95|91.15|88.75|91.35|88.95|91.06|88.66|0
1651773530000|2022-05-05 17:58:50|91.64|89.24|91.4|89|91.74|89.34|91.4|89|0
1651773540000|2022-05-05 17:59:00|91.45|89.05|91.45|89.05|91.45|89.05|91.25|88.85|0
1651773550000|2022-05-05 17:59:10|91.35|88.95|91.74|89.34|91.74|89.34|91.35|88.95|0
1651773560000|2022-05-05 17:59:20|91.84|89.44|92.13|89.73|92.13|89.73|91.84|89.44|0
1651773570000|2022-05-05 17:59:30|91.84|89.44|92.23|89.83|92.23|89.83|91.84|89.44|0
1651773580000|2022-05-05 17:59:40|92.37|89.97|92.62|90.22|92.62|90.22|91.79|89.39|0
1651773590000|2022-05-05 17:59:50|92.42|90.02|91.93|89.53|92.52|90.12|91.93|89.53|0
1651773600000|2022-05-05 18:00:00|91.84|89.44|91.1|88.7|92.23|89.83|91.1|88.7|0
1651773610000|2022-05-05 18:00:10|91.25|88.85|91.54|89.14|91.64|89.24|91.25|88.85|0
1651773620000|2022-05-05 18:00:20|91.35|88.95|91.93|89.53|92.03|89.63|91.35|88.95|0
1651773630000|2022-05-05 18:00:30|91.35|88.95|91.06|88.66|91.35|88.95|91.06|88.66|0
1651773640000|2022-05-05 18:00:40|91.25|88.85|89.17|86.77|91.25|88.85|89.17|86.77|0
1651773650000|2022-05-05 18:00:50|89.27|86.87|89.56|87.16|89.56|87.16|89.27|86.87|0
1651773660000|2022-05-05 18:01:00|91.73|89.33|92.71|90.31|93.05|90.65|91.73|89.33|0
1651773670000|2022-05-05 18:01:10|92.8|90.4|93.8|91.4|94.44|92.04|92.8|90.4|0
1651773680000|2022-05-05 18:01:20|93.07|90.67|93.16|90.76|93.16|90.76|92.97|90.57|0
1651773690000|2022-05-05 18:01:30|92.97|90.57|93.07|90.67|93.07|90.67|92.97|90.57|0
1651773700000|2022-05-05 18:01:40|92.97|90.57|93.36|90.96|93.36|90.96|92.97|90.57|0
1651773710000|2022-05-05 18:01:50|93.56|91.16|93.36|90.96|93.56|91.16|93.36|90.96|0
1651773720000|2022-05-05 18:02:00|93.16|90.76|92.77|90.37|93.16|90.76|92.68|90.28|0
1651773730000|2022-05-05 18:02:10|92.58|90.18|92.19|89.79|92.58|90.18|92.19|89.79|0
1651773740000|2022-05-05 18:02:20|91.8|89.4|91.51|89.11|91.8|89.4|91.51|89.11|0
1651773750000|2022-05-05 18:02:30|91.46|89.06|91.03|88.63|91.56|89.16|91.03|88.63|0
1651773760000|2022-05-05 18:02:40|91.08|88.68|91.32|88.92|91.32|88.92|90.88|88.48|0
1651773770000|2022-05-05 18:02:50|91.46|89.06|91.56|89.16|91.56|89.16|91.46|89.06|0
1651773780000|2022-05-05 18:03:00|91.61|89.21|91.75|89.35|92.05|89.65|91.61|89.21|0
1651773790000|2022-05-05 18:03:10|91.46|89.06|91.37|88.97|91.46|89.06|91.37|88.97|0
1651773800000|2022-05-05 18:03:20|91.66|89.26|91.56|89.16|91.75|89.35|91.46|89.06|0
1651773810000|2022-05-05 18:03:30|91.46|89.06|91.56|89.16|91.61|89.21|91.46|89.06|0
1651773820000|2022-05-05 18:03:40|91.37|88.97|92.35|89.95|92.35|89.95|91.37|88.97|0
1651773830000|2022-05-05 18:03:50|92.45|90.05|92.26|89.86|92.45|90.05|92.26|89.86|0
1651773840000|2022-05-05 18:04:00|92.55|90.15|92.45|90.05|92.84|90.44|92.45|90.05|0
1651773850000|2022-05-05 18:04:10|92.74|90.34|92.64|90.24|92.94|90.54|92.64|90.24|0
1651773860000|2022-05-05 18:04:20|92.84|90.44|92.35|89.95|92.84|90.44|92.35|89.95|0
1651773870000|2022-05-05 18:04:30|92.64|90.24|93.03|90.63|93.03|90.63|92.55|90.15|0
1651773880000|2022-05-05 18:04:40|92.93|90.53|93.32|90.92|93.52|91.12|92.93|90.53|0
1651773890000|2022-05-05 18:04:50|93.13|90.73|93.13|90.73|93.13|90.73|92.93|90.53|0
1651773900000|2022-05-05 18:05:00|93.23|90.83|93.81|91.41|93.81|91.41|93.23|90.83|0
1651773910000|2022-05-05 18:05:10|93.72|91.32|92.74|90.34|93.72|91.32|92.74|90.34|0
1651773920000|2022-05-05 18:05:20|92.84|90.44|92.45|90.05|92.93|90.53|92.45|90.05|0
1651773930000|2022-05-05 18:05:30|92.64|90.24|93.23|90.83|93.23|90.83|92.45|90.05|0
1651773940000|2022-05-05 18:05:40|92.93|90.53|92.93|90.53|92.93|90.53|92.74|90.34|0
1651773950000|2022-05-05 18:05:50|92.74|90.34|93.42|91.02|93.42|91.02|92.74|90.34|0
1651773960000|2022-05-05 18:06:00|93.03|90.63|93.52|91.12|93.71|91.31|93.03|90.63|0
1651773970000|2022-05-05 18:06:10|93.42|91.02|93.62|91.22|93.71|91.31|93.42|91.02|0
1651773980000|2022-05-05 18:06:20|93.47|91.07|93.52|91.12|93.52|91.12|93.13|90.73|0
1651773990000|2022-05-05 18:06:30|93.32|90.92|93.52|91.12|93.52|91.12|93.32|90.92|0
1651774000000|2022-05-05 18:06:40|93.81|91.41|93.62|91.22|93.81|91.41|93.52|91.12|0
1651774010000|2022-05-05 18:06:50|93.71|91.31|93.91|91.51|94.01|91.61|93.71|91.31|0
1651774020000|2022-05-05 18:07:00|94.2|91.8|94.01|91.61|94.35|91.95|94.01|91.61|0
1651774030000|2022-05-05 18:07:10|93.71|91.31|94.2|91.8|94.2|91.8|93.71|91.31|0
1651774040000|2022-05-05 18:07:20|94.1|91.7|93.81|91.41|94.1|91.7|93.71|91.31|0
1651774050000|2022-05-05 18:07:30|94.05|91.65|94.79|92.39|94.79|92.39|94.05|91.65|0
1651774060000|2022-05-05 18:07:40|95.58|93.18|95.73|93.33|95.98|93.58|95.58|93.18|0
1651774070000|2022-05-05 18:07:50|95.78|93.38|95.09|92.69|95.78|93.38|95.09|92.69|0
1651774080000|2022-05-05 18:08:00|94.45|92.05|94.79|92.39|94.79|92.39|94.4|92|0
1651774090000|2022-05-05 18:08:10|95.09|92.69|94.89|92.49|95.09|92.69|94.84|92.44|0
1651774100000|2022-05-05 18:08:20|95.09|92.69|95.39|92.99|95.58|93.18|95.09|92.69|0
1651774110000|2022-05-05 18:08:30|95.48|93.08|95.88|93.48|95.88|93.48|95.29|92.89|0
1651774120000|2022-05-05 18:08:40|95.78|93.38|95.98|93.58|95.98|93.58|95.78|93.38|0
1651774130000|2022-05-05 18:08:50|95.88|93.48|95.98|93.58|96.28|93.88|95.88|93.48|0
1651774140000|2022-05-05 18:09:00|96.23|93.83|95.48|93.08|96.23|93.83|95.38|92.98|0
1651774150000|2022-05-05 18:09:10|95.38|92.98|95.19|92.79|95.38|92.98|94.99|92.59|0
1651774160000|2022-05-05 18:09:20|95.23|92.83|94.89|92.49|95.23|92.83|94.89|92.49|0
1651774170000|2022-05-05 18:09:30|94.59|92.19|94.79|92.39|94.79|92.39|94.59|92.19|0
1651774180000|2022-05-05 18:09:40|94.59|92.19|94.69|92.29|94.89|92.49|94.59|92.19|0
1651774190000|2022-05-05 18:09:50|94.59|92.19|95.19|92.79|95.19|92.79|94.59|92.19|0
1651774200000|2022-05-05 18:10:00|95.28|92.88|95.58|93.18|95.58|93.18|95.28|92.88|0
1651774210000|2022-05-05 18:10:10|95.73|93.33|95.38|92.98|96.28|93.88|95.38|92.98|0
1651774220000|2022-05-05 18:10:20|95.13|92.73|95.03|92.63|95.19|92.79|94.99|92.59|0
1651774230000|2022-05-05 18:10:30|95.09|92.69|95.09|92.69|95.09|92.69|94.99|92.59|0
1651774240000|2022-05-05 18:10:40|94.99|92.59|94.49|92.09|94.99|92.59|94.4|92|0
1651774250000|2022-05-05 18:10:50|94.4|92|94.69|92.29|94.69|92.29|94.4|92|0
1651774260000|2022-05-05 18:11:00|94.49|92.09|93.42|91.02|94.49|92.09|93.42|91.02|0
1651774270000|2022-05-05 18:11:10|93.22|90.82|93.32|90.92|93.76|91.36|93.22|90.82|0
1651774280000|2022-05-05 18:11:20|93.41|91.01|93.02|90.62|93.41|91.01|93.02|90.62|0
1651774290000|2022-05-05 18:11:30|93.32|90.92|92.93|90.53|93.32|90.92|92.93|90.53|0
1651774300000|2022-05-05 18:11:40|92.73|90.33|92.93|90.53|92.93|90.53|92.73|90.33|0
1651774310000|2022-05-05 18:11:50|93.22|90.82|92.83|90.43|93.22|90.82|92.83|90.43|0
1651774320000|2022-05-05 18:12:00|92.93|90.53|93.02|90.62|93.12|90.72|92.93|90.53|0
1651774330000|2022-05-05 18:12:10|92.93|90.53|92.63|90.23|93.02|90.62|92.63|90.23|0
1651774340000|2022-05-05 18:12:20|92.73|90.33|92.78|90.38|92.78|90.38|92.73|90.33|0
1651774350000|2022-05-05 18:12:30|92.54|90.14|92.63|90.23|92.63|90.23|92.34|89.94|0
1651774360000|2022-05-05 18:12:40|93.02|90.62|93.02|90.62|93.02|90.62|92.78|90.38|0
1651774370000|2022-05-05 18:12:50|92.73|90.33|93.41|91.01|93.41|91.01|92.73|90.33|0
1651774380000|2022-05-05 18:13:00|93.12|90.72|93.56|91.16|93.61|91.21|93.12|90.72|0
1651774390000|2022-05-05 18:13:10|93.71|91.31|94.69|92.29|95.28|92.88|93.71|91.31|0
1651774400000|2022-05-05 18:13:20|94.64|92.24|93.8|91.4|94.64|92.24|93.8|91.4|0
1651774410000|2022-05-05 18:13:30|93.56|91.16|93.71|91.31|93.71|91.31|93.31|90.91|0
1651774420000|2022-05-05 18:13:40|94.05|91.65|94.2|91.8|94.2|91.8|93.9|91.5|0
1651774430000|2022-05-05 18:13:50|94.49|92.09|94.29|91.89|94.49|92.09|94.2|91.8|0
1651774440000|2022-05-05 18:14:00|94.1|91.7|93.41|91.01|94.1|91.7|93.31|90.91|0
1651774450000|2022-05-05 18:14:10|93.51|91.11|94.1|91.7|94.1|91.7|93.51|91.11|0
1651774460000|2022-05-05 18:14:20|94.2|91.8|94.1|91.7|94.2|91.8|94.1|91.7|0
1651774470000|2022-05-05 18:14:30|94.05|91.65|94.19|91.79|94.49|92.09|94.05|91.65|0
1651774480000|2022-05-05 18:14:40|94.79|92.39|94.79|92.39|94.88|92.48|94.79|92.39|0
1651774490000|2022-05-05 18:14:50|94.98|92.58|94.29|91.89|94.98|92.58|94.19|91.79|0
1651774500000|2022-05-05 18:15:00|94.39|91.99|94.49|92.09|94.49|92.09|94.1|91.7|0
1651774510000|2022-05-05 18:15:10|95.18|92.78|95.38|92.98|95.82|93.42|95.18|92.78|0
1651774520000|2022-05-05 18:15:20|95.58|93.18|95.58|93.18|95.68|93.28|95.48|93.08|0
1651774530000|2022-05-05 18:15:30|95.28|92.88|94.78|92.38|95.28|92.88|94.78|92.38|0
1651774540000|2022-05-05 18:15:40|94.49|92.09|94.69|92.29|94.78|92.38|94.49|92.09|0
1651774550000|2022-05-05 18:15:50|94.98|92.58|95.38|92.98|95.38|92.98|94.98|92.58|0
1651774560000|2022-05-05 18:16:00|95.48|93.08|96.47|94.07|96.47|94.07|95.48|93.08|0
1651774570000|2022-05-05 18:16:10|97.17|94.77|96.57|94.17|97.17|94.77|96.57|94.17|0
1651774580000|2022-05-05 18:16:20|96.17|93.77|96.17|93.77|96.17|93.77|95.97|93.57|0
1651774590000|2022-05-05 18:16:30|95.97|93.57|95.18|92.78|95.97|93.57|95.18|92.78|0
1651774600000|2022-05-05 18:16:40|95.48|93.08|95.97|93.57|95.97|93.57|95.48|93.08|0
1651774610000|2022-05-05 18:16:50|95.67|93.27|95.48|93.08|95.67|93.27|95.48|93.08|0
1651774620000|2022-05-05 18:17:00|95.57|93.17|96.17|93.77|96.17|93.77|95.57|93.17|0
1651774630000|2022-05-05 18:17:10|95.97|93.57|95.77|93.37|95.97|93.57|95.77|93.37|0
1651774640000|2022-05-05 18:17:20|95.97|93.57|95.62|93.22|95.97|93.57|95.62|93.22|0
1651774650000|2022-05-05 18:17:30|95.32|92.92|96.07|93.67|96.07|93.67|95.32|92.92|0
1651774660000|2022-05-05 18:17:40|96.47|94.07|96.67|94.27|96.67|94.27|96.37|93.97|0
1651774670000|2022-05-05 18:17:50|96.77|94.37|97.22|94.82|97.22|94.82|96.77|94.37|0
1651774680000|2022-05-05 18:18:00|97.57|95.17|98.48|96.08|98.48|96.08|97.57|95.17|0
1651774690000|2022-05-05 18:18:10|98.17|95.77|98.28|95.88|98.48|96.08|98.17|95.77|0
1651774700000|2022-05-05 18:18:20|98.17|95.77|98.38|95.98|98.48|96.08|97.87|95.47|0
1651774710000|2022-05-05 18:18:30|98.28|95.88|98.48|96.08|98.48|96.08|98.17|95.77|0
1651774720000|2022-05-05 18:18:40|98.38|95.98|100.82|98.42|101.02|98.62|98.38|95.98|0
1651774730000|2022-05-05 18:18:50|101.63|99.23|97.46|95.06|101.74|99.34|97.46|95.06|0
1651774740000|2022-05-05 18:19:00|97.71|95.31|99.22|96.82|99.52|97.12|97.67|95.27|0
1651774750000|2022-05-05 18:19:10|98.91|96.51|99.93|97.53|99.93|97.53|98.91|96.51|0
1651774760000|2022-05-05 18:19:20|99.83|97.43|100.14|97.74|100.14|97.74|99.83|97.43|0
1651774770000|2022-05-05 18:19:30|100.04|97.64|100.14|97.74|100.14|97.74|100.04|97.64|0
1651774780000|2022-05-05 18:19:40|100.34|97.94|100.04|97.64|100.34|97.94|100.04|97.64|0
1651774790000|2022-05-05 18:19:50|100.24|97.84|100.04|97.64|100.34|97.94|100.04|97.64|0
1651774800000|2022-05-05 18:20:00|100.45|98.05|100.24|97.84|101.11|98.71|100.24|97.84|0
1651774810000|2022-05-05 18:20:10|100.04|97.64|100.03|97.63|100.34|97.94|100.03|97.63|0
1651774820000|2022-05-05 18:20:20|99.78|97.38|99.88|97.48|99.88|97.48|99.63|97.23|0
1651774830000|2022-05-05 18:20:30|99.83|97.43|100.08|97.68|100.14|97.74|99.83|97.43|0
1651774840000|2022-05-05 18:20:40|100.03|97.63|99.83|97.43|100.14|97.74|99.83|97.43|0
1651774850000|2022-05-05 18:20:50|99.93|97.53|99.78|97.38|99.93|97.53|99.78|97.38|0
1651774860000|2022-05-05 18:21:00|99.83|97.43|99.37|96.97|99.83|97.43|99.11|96.71|0
1651774870000|2022-05-05 18:21:10|99.01|96.61|98.2|95.8|99.01|96.61|98.2|95.8|0
1651774880000|2022-05-05 18:21:20|98|95.6|97.6|95.2|98.1|95.7|97.6|95.2|0
1651774890000|2022-05-05 18:21:30|97.85|95.45|98.4|96|98.4|96|97.85|95.45|0
1651774900000|2022-05-05 18:21:40|98.91|96.51|98.91|96.51|98.91|96.51|98.81|96.41|0
1651774910000|2022-05-05 18:21:50|98.71|96.31|98.5|96.1|98.71|96.31|98.4|96|0
1651774920000|2022-05-05 18:22:00|98.55|96.15|98.81|96.41|98.81|96.41|98.2|95.8|0
1651774930000|2022-05-05 18:22:10|98.4|96|98.81|96.41|98.81|96.41|98.4|96|0
1651774940000|2022-05-05 18:22:20|98.35|95.95|98.61|96.21|98.61|96.21|98.2|95.8|0
1651774950000|2022-05-05 18:22:30|98.5|96.1|99.01|96.61|99.01|96.61|98.5|96.1|0
1651774960000|2022-05-05 18:22:40|98.81|96.41|98.81|96.41|98.81|96.41|98.6|96.2|0
1651774970000|2022-05-05 18:22:50|98.76|96.36|99.01|96.61|99.01|96.61|98.76|96.36|0
1651774980000|2022-05-05 18:23:00|98.91|96.51|98.4|96|98.91|96.51|98.4|96|0
1651774990000|2022-05-05 18:23:10|98.5|96.1|97.19|94.79|98.5|96.1|97.19|94.79|0
1651775000000|2022-05-05 18:23:20|96.74|94.34|97.04|94.64|97.04|94.64|96.74|94.34|0
1651775010000|2022-05-05 18:23:30|97.09|94.69|95.69|93.29|97.09|94.69|95.69|93.29|0
1651775020000|2022-05-05 18:23:40|95.09|92.69|95.29|92.89|95.39|92.99|95.09|92.69|0
1651775030000|2022-05-05 18:23:50|95|92.6|95.29|92.89|95.29|92.89|95|92.6|0
1651775040000|2022-05-05 18:24:00|95.19|92.79|94.21|91.81|95.19|92.79|94.21|91.81|0
1651775050000|2022-05-05 18:24:10|94.11|91.71|93.91|91.51|94.21|91.81|93.91|91.51|0
1651775060000|2022-05-05 18:24:20|93.62|91.22|93.03|90.63|93.62|91.22|93.03|90.63|0
1651775070000|2022-05-05 18:24:30|92.74|90.34|92.54|90.14|92.74|90.34|92.44|90.04|0
1651775080000|2022-05-05 18:24:40|92.35|89.95|92.25|89.85|92.35|89.95|91.96|89.56|0
1651775090000|2022-05-05 18:24:50|92.35|89.95|92.54|90.14|92.54|90.14|92.35|89.95|0
1651775100000|2022-05-05 18:25:00|92.74|90.34|91.57|89.17|92.74|90.34|91.57|89.17|0
1651775110000|2022-05-05 18:25:10|91.42|89.02|91.76|89.36|91.76|89.36|91.38|88.98|0
1651775120000|2022-05-05 18:25:20|91.86|89.46|91.86|89.46|91.91|89.51|91.76|89.36|0
1651775130000|2022-05-05 18:25:30|92.05|89.65|91.67|89.27|92.05|89.65|91.67|89.27|0
1651775140000|2022-05-05 18:25:40|91.86|89.46|91.76|89.36|91.86|89.46|91.47|89.07|0
1651775150000|2022-05-05 18:25:50|91.96|89.56|91.76|89.36|91.96|89.56|91.67|89.27|0
1651775160000|2022-05-05 18:26:00|91.67|89.27|91.18|88.78|91.67|89.27|91.18|88.78|0
1651775170000|2022-05-05 18:26:10|91.38|88.98|92.15|89.75|92.15|89.75|91.38|88.98|0
1651775180000|2022-05-05 18:26:20|92.25|89.85|91.57|89.17|92.25|89.85|91.57|89.17|0
1651775190000|2022-05-05 18:26:30|91.47|89.07|91.96|89.56|91.96|89.56|91.47|89.07|0
1651775200000|2022-05-05 18:26:40|91.57|89.17|91.18|88.78|91.57|89.17|91.18|88.78|0
1651775210000|2022-05-05 18:26:50|91.28|88.88|90.89|88.49|91.28|88.88|90.89|88.49|0
1651775220000|2022-05-05 18:27:00|90.7|88.3|90.03|87.63|90.7|88.3|89.65|87.25|0
1651775230000|2022-05-05 18:27:10|90.13|87.73|89.84|87.44|90.13|87.73|89.84|87.44|0
1651775240000|2022-05-05 18:27:20|90.03|87.63|90.89|88.49|90.89|88.49|90.03|87.63|0
1651775250000|2022-05-05 18:27:30|91.09|88.69|90.99|88.59|91.42|89.02|90.99|88.59|0
1651775260000|2022-05-05 18:27:40|90.84|88.44|91.47|89.07|91.47|89.07|90.84|88.44|0
1651775270000|2022-05-05 18:27:50|91.57|89.17|91.57|89.17|91.76|89.36|91.57|89.17|0
1651775280000|2022-05-05 18:28:00|92.15|89.75|91.47|89.07|92.15|89.75|91.47|89.07|0
1651775290000|2022-05-05 18:28:10|91.76|89.36|91.66|89.26|91.76|89.36|91.57|89.17|0
1651775300000|2022-05-05 18:28:20|91.76|89.36|92.05|89.65|92.15|89.75|91.76|89.36|0
1651775310000|2022-05-05 18:28:30|92.54|90.14|91.63|89.23|92.54|90.14|91.53|89.13|0
1651775320000|2022-05-05 18:28:40|91.83|89.43|91.14|88.74|91.83|89.43|91.14|88.74|0
1651775330000|2022-05-05 18:28:50|90.85|88.45|95.39|92.99|95.39|92.99|90.85|88.45|0
1651775340000|2022-05-05 18:29:00|94.81|92.41|94.27|91.87|94.81|92.41|94.27|91.87|0
1651775350000|2022-05-05 18:29:10|93.83|91.43|93.93|91.53|93.93|91.53|93.83|91.43|0
1651775360000|2022-05-05 18:29:20|93.83|91.43|95.07|92.67|95.07|92.67|93.83|91.43|0
1651775370000|2022-05-05 18:29:30|94.88|92.48|91.34|88.94|94.88|92.48|91.34|88.94|0
1651775380000|2022-05-05 18:29:40|90.67|88.27|90.67|88.27|91.15|88.75|90.67|88.27|0
1651775390000|2022-05-05 18:29:50|90.29|87.89|89.86|87.46|90.29|87.89|89.86|87.46|0
1651775400000|2022-05-05 18:30:00|89.63|87.23|90.77|88.37|90.77|88.37|89.63|87.23|0
1651775410000|2022-05-05 18:30:10|90.48|88.08|90.2|87.8|90.48|88.08|89.91|87.51|0
1651775420000|2022-05-05 18:30:20|90.39|87.99|90.77|88.37|90.77|88.37|90.39|87.99|0
1651775430000|2022-05-05 18:30:30|90.91|88.51|91.15|88.75|91.15|88.75|90.67|88.27|0
1651775440000|2022-05-05 18:30:40|90.96|88.56|91.15|88.75|91.15|88.75|90.96|88.56|0
1651775450000|2022-05-05 18:30:50|91.48|89.08|90.67|88.27|91.48|89.08|90.67|88.27|0
1651775460000|2022-05-05 18:31:00|90.96|88.56|91.05|88.65|91.05|88.65|90.67|88.27|0
1651775470000|2022-05-05 18:31:10|91.34|88.94|91.05|88.65|91.34|88.94|91.05|88.65|0
1651775480000|2022-05-05 18:31:20|89.94|87.54|90.61|88.21|90.61|88.21|89.94|87.54|0
1651775490000|2022-05-05 18:31:30|90.51|88.11|90.46|88.06|90.51|88.11|90.23|87.83|0
1651775500000|2022-05-05 18:31:40|90.13|87.73|90.42|88.02|90.42|88.02|90.04|87.64|0
1651775510000|2022-05-05 18:31:50|90.61|88.21|90.42|88.02|90.61|88.21|90.42|88.02|0
1651775520000|2022-05-05 18:32:00|90.32|87.92|89.94|87.54|90.32|87.92|89.75|87.35|0
1651775530000|2022-05-05 18:32:10|90.04|87.64|89.75|87.35|90.04|87.64|89.75|87.35|0
1651775540000|2022-05-05 18:32:20|89.66|87.26|89.61|87.21|89.66|87.26|89.47|87.07|0
1651775550000|2022-05-05 18:32:30|89.56|87.16|89.56|87.16|89.56|87.16|89.37|86.97|0
1651775560000|2022-05-05 18:32:40|89.47|87.07|89.18|86.78|89.47|87.07|89.18|86.78|0
1651775570000|2022-05-05 18:32:50|89.28|86.88|88.8|86.4|89.42|87.02|88.8|86.4|0
1651775580000|2022-05-05 18:33:00|89.18|86.78|88.57|86.17|89.18|86.78|88.57|86.17|0
1651775590000|2022-05-05 18:33:10|88.9|86.5|88.47|86.07|88.9|86.5|88.43|86.03|0
1651775600000|2022-05-05 18:33:20|88.61|86.21|88.43|86.03|88.61|86.21|88.33|85.93|0
1651775610000|2022-05-05 18:33:30|88.14|85.74|88.14|85.74|88.19|85.79|88.14|85.74|0
1651775620000|2022-05-05 18:33:40|88.24|85.84|88.14|85.74|88.24|85.84|88.14|85.74|0
1651775630000|2022-05-05 18:33:50|88.24|85.84|88.14|85.74|88.24|85.84|88|85.6|0
1651775640000|2022-05-05 18:34:00|87.96|85.56|88.52|86.12|88.52|86.12|87.96|85.56|0
1651775650000|2022-05-05 18:34:10|88.71|86.31|89.37|86.97|89.37|86.97|88.71|86.31|0
1651775660000|2022-05-05 18:34:20|89.27|86.87|88.71|86.31|89.27|86.87|88.71|86.31|0
1651775670000|2022-05-05 18:34:30|88.42|86.02|88.71|86.31|88.8|86.4|88.42|86.02|0
1651775680000|2022-05-05 18:34:40|88.61|86.21|88.9|86.5|88.9|86.5|88.61|86.21|0
1651775690000|2022-05-05 18:34:50|88.75|86.35|88.8|86.4|88.8|86.4|88.71|86.31|0
1651775700000|2022-05-05 18:35:00|88.61|86.21|88.14|85.74|88.61|86.21|88.14|85.74|0
1651775710000|2022-05-05 18:35:10|88.24|85.84|88.14|85.74|88.33|85.93|88.14|85.74|0
1651775720000|2022-05-05 18:35:20|88.33|85.93|88.85|86.45|88.85|86.45|88.24|85.84|0
1651775730000|2022-05-05 18:35:30|88.61|86.21|89.27|86.87|89.27|86.87|88.61|86.21|0
1651775740000|2022-05-05 18:35:40|88.66|86.26|88.89|86.49|89.08|86.68|88.66|86.26|0
1651775750000|2022-05-05 18:35:50|89.18|86.78|88.71|86.31|89.18|86.78|88.71|86.31|0
1651775760000|2022-05-05 18:36:00|88.89|86.49|88.8|86.4|88.99|86.59|88.8|86.4|0
1651775770000|2022-05-05 18:36:10|88.66|86.26|88.89|86.49|88.89|86.49|88.52|86.12|0
1651775780000|2022-05-05 18:36:20|88.94|86.54|88.52|86.12|88.94|86.54|88.52|86.12|0
1651775790000|2022-05-05 18:36:30|88.66|86.26|88.89|86.49|88.89|86.49|88.66|86.26|0
1651775800000|2022-05-05 18:36:40|88.61|86.21|88.47|86.07|88.61|86.21|88.42|86.02|0
1651775810000|2022-05-05 18:36:50|88.8|86.4|88.61|86.21|88.8|86.4|88.52|86.12|0
1651775820000|2022-05-05 18:37:00|88.99|86.59|88.52|86.12|88.99|86.59|88.52|86.12|0
1651775830000|2022-05-05 18:37:10|88.14|85.74|87.86|85.46|88.28|85.88|87.86|85.46|0
1651775840000|2022-05-05 18:37:20|87.76|85.36|87.86|85.46|88.05|85.65|87.76|85.36|0
1651775850000|2022-05-05 18:37:30|88.09|85.69|88.33|85.93|88.33|85.93|88.09|85.69|0
1651775860000|2022-05-05 18:37:40|88.61|86.21|88.28|85.88|88.61|86.21|88.28|85.88|0
1651775870000|2022-05-05 18:37:50|88.14|85.74|88.33|85.93|88.37|85.97|88.14|85.74|0
1651775880000|2022-05-05 18:38:00|88.09|85.69|88.23|85.83|88.33|85.93|88.09|85.69|0
1651775890000|2022-05-05 18:38:10|88.28|85.88|89.27|86.87|89.27|86.87|88.28|85.88|0
1651775900000|2022-05-05 18:38:20|89.36|86.96|90.03|87.63|90.03|87.63|89.36|86.96|0
1651775910000|2022-05-05 18:38:30|89.55|87.15|89.27|86.87|89.55|87.15|88.99|86.59|0
1651775920000|2022-05-05 18:38:40|89.41|87.01|89.93|87.53|89.93|87.53|89.36|86.96|0
1651775930000|2022-05-05 18:38:50|90.17|87.77|90.03|87.63|90.32|87.92|90.03|87.63|0
1651775940000|2022-05-05 18:39:00|89.84|87.44|90.22|87.82|90.22|87.82|89.84|87.44|0
1651775950000|2022-05-05 18:39:10|90.03|87.63|89.55|87.15|90.22|87.82|89.55|87.15|0
1651775960000|2022-05-05 18:39:20|89.46|87.06|89.36|86.96|89.46|87.06|89.17|86.77|0
1651775970000|2022-05-05 18:39:30|89.55|87.15|89.36|86.96|89.55|87.15|89.27|86.87|0
1651775980000|2022-05-05 18:39:40|89.27|86.87|89.55|87.15|89.55|87.15|89.27|86.87|0
1651775990000|2022-05-05 18:39:50|89.65|87.25|90.89|88.49|90.89|88.49|89.65|87.25|0
1651776000000|2022-05-05 18:40:00|90.31|87.91|89.98|87.58|90.31|87.91|89.65|87.25|0
1651776010000|2022-05-05 18:40:10|90.22|87.82|89.6|87.2|90.22|87.82|89.46|87.06|0
1651776020000|2022-05-05 18:40:20|89.36|86.96|89.08|86.68|89.36|86.96|88.61|86.21|0
1651776030000|2022-05-05 18:40:30|89.17|86.77|89.08|86.68|89.55|87.15|89.08|86.68|0
1651776040000|2022-05-05 18:40:40|89.27|86.87|89.65|87.25|89.65|87.25|89.27|86.87|0
1651776050000|2022-05-05 18:40:50|89.46|87.06|90.31|87.91|90.31|87.91|89.46|87.06|0
1651776060000|2022-05-05 18:41:00|90.22|87.82|90.12|87.72|90.22|87.82|89.74|87.34|0
1651776070000|2022-05-05 18:41:10|90.41|88.01|91.9|89.5|91.9|89.5|90.41|88.01|0
1651776080000|2022-05-05 18:41:20|92.04|89.64|91.17|88.77|92.04|89.64|91.17|88.77|0
1651776090000|2022-05-05 18:41:30|90.89|88.49|90.12|87.72|90.89|88.49|90.12|87.72|0
1651776100000|2022-05-05 18:41:40|90.03|87.63|89.65|87.25|90.03|87.63|89.65|87.25|0
1651776110000|2022-05-05 18:41:50|89.46|87.06|89.65|87.25|89.65|87.25|89.46|87.06|0
1651776120000|2022-05-05 18:42:00|89.55|87.15|89.79|87.39|89.79|87.39|89.46|87.06|0
1651776130000|2022-05-05 18:42:10|89.65|87.25|90.03|87.63|90.03|87.63|89.55|87.15|0
1651776140000|2022-05-05 18:42:20|90.12|87.72|90.69|88.29|90.98|88.58|90.12|87.72|0
1651776150000|2022-05-05 18:42:30|90.6|88.2|90.41|88.01|90.69|88.29|90.41|88.01|0
1651776160000|2022-05-05 18:42:40|90.03|87.63|90.26|87.86|90.26|87.86|90.03|87.63|0
1651776170000|2022-05-05 18:42:50|90.5|88.1|89.93|87.53|90.5|88.1|89.93|87.53|0
1651776180000|2022-05-05 18:43:00|89.74|87.34|89.27|86.87|89.74|87.34|89.27|86.87|0
1651776190000|2022-05-05 18:43:10|89.45|87.05|89.26|86.86|89.45|87.05|89.26|86.86|0
1651776200000|2022-05-05 18:43:20|89.17|86.77|89.64|87.24|89.64|87.24|89.17|86.77|0
1651776210000|2022-05-05 18:43:30|90.02|87.62|90.69|88.29|90.69|88.29|90.02|87.62|0
1651776220000|2022-05-05 18:43:40|90.41|88.01|90.36|87.96|90.41|88.01|90.31|87.91|0
1651776230000|2022-05-05 18:43:50|90.07|87.67|89.93|87.53|90.07|87.67|89.83|87.43|0
1651776240000|2022-05-05 18:44:00|89.64|87.24|90.31|87.91|90.31|87.91|89.5|87.1|0
1651776250000|2022-05-05 18:44:10|90.12|87.72|89.97|87.57|90.31|87.91|89.97|87.57|0
1651776260000|2022-05-05 18:44:20|89.64|87.24|89.36|86.96|89.64|87.24|89.26|86.86|0
1651776270000|2022-05-05 18:44:30|89.45|87.05|89.83|87.43|89.93|87.53|89.45|87.05|0
1651776280000|2022-05-05 18:44:40|89.55|87.15|89.83|87.43|89.83|87.43|89.55|87.15|0
1651776290000|2022-05-05 18:44:50|89.93|87.53|90.02|87.62|90.02|87.62|89.74|87.34|0
1651776300000|2022-05-05 18:45:00|90.6|88.2|90.5|88.1|90.6|88.2|90.5|88.1|0
1651776310000|2022-05-05 18:45:10|90.4|88|90.5|88.1|90.6|88.2|90.31|87.91|0
1651776320000|2022-05-05 18:45:20|90.4|88|90.16|87.76|90.4|88|90.12|87.72|0
1651776330000|2022-05-05 18:45:30|90.12|87.72|90.69|88.29|90.69|88.29|90.12|87.72|0
1651776340000|2022-05-05 18:45:40|91.17|88.77|90.98|88.58|91.17|88.77|90.98|88.58|0
1651776350000|2022-05-05 18:45:50|90.69|88.29|91.36|88.96|91.36|88.96|90.69|88.29|0
1651776360000|2022-05-05 18:46:00|90.98|88.58|91.07|88.67|91.07|88.67|90.59|88.19|0
1651776370000|2022-05-05 18:46:10|90.98|88.58|90.88|88.48|91.07|88.67|90.88|88.48|0
1651776380000|2022-05-05 18:46:20|90.98|88.58|90.88|88.48|90.98|88.58|90.88|88.48|0
1651776390000|2022-05-05 18:46:30|90.79|88.39|91.07|88.67|91.36|88.96|90.79|88.39|0
1651776400000|2022-05-05 18:46:40|91.55|89.15|91.36|88.96|91.7|89.3|91.36|88.96|0
1651776410000|2022-05-05 18:46:50|91.5|89.1|91.94|89.54|91.94|89.54|91.5|89.1|0
1651776420000|2022-05-05 18:47:00|92.52|90.12|93.3|90.9|93.3|90.9|92.52|90.12|0
1651776430000|2022-05-05 18:47:10|93.2|90.8|93.49|91.09|93.59|91.19|93.2|90.8|0
1651776440000|2022-05-05 18:47:20|93.3|90.9|92.52|90.12|93.3|90.9|92.37|89.97|0
1651776450000|2022-05-05 18:47:30|92.71|90.31|92.52|90.12|92.71|90.31|92.52|90.12|0
1651776460000|2022-05-05 18:47:40|92.42|90.02|91.75|89.35|92.42|90.02|91.75|89.35|0
1651776470000|2022-05-05 18:47:50|91.55|89.15|91.26|88.86|91.65|89.25|91.26|88.86|0
1651776480000|2022-05-05 18:48:00|90.88|88.48|91.17|88.77|91.17|88.77|90.78|88.38|0
1651776490000|2022-05-05 18:48:10|90.98|88.58|91.17|88.77|91.17|88.77|90.93|88.53|0
1651776500000|2022-05-05 18:48:20|91.55|89.15|92.32|89.92|92.32|89.92|91.36|88.96|0
1651776510000|2022-05-05 18:48:30|91.84|89.44|91.55|89.15|91.84|89.44|91.55|89.15|0
1651776520000|2022-05-05 18:48:40|91.94|89.54|91.94|89.54|91.94|89.54|91.74|89.34|0
1651776530000|2022-05-05 18:48:50|91.45|89.05|91.65|89.25|91.65|89.25|91.45|89.05|0
1651776540000|2022-05-05 18:49:00|91.55|89.15|92.13|89.73|92.23|89.83|91.55|89.15|0
1651776550000|2022-05-05 18:49:10|91.94|89.54|91.45|89.05|92.03|89.63|91.45|89.05|0
1651776560000|2022-05-05 18:49:20|91.5|89.1|92.13|89.73|92.13|89.73|91.45|89.05|0
1651776570000|2022-05-05 18:49:30|92.32|89.92|92.42|90.02|92.42|90.02|92.32|89.92|0
1651776580000|2022-05-05 18:49:40|92.61|90.21|91.94|89.54|92.61|90.21|91.94|89.54|0
1651776590000|2022-05-05 18:49:50|92.03|89.63|92.03|89.63|92.13|89.73|91.94|89.54|0
1651776600000|2022-05-05 18:50:00|91.94|89.54|92.13|89.73|92.13|89.73|91.84|89.44|0
1651776610000|2022-05-05 18:50:10|91.84|89.44|94.27|91.87|94.27|91.87|91.84|89.44|0
1651776620000|2022-05-05 18:50:20|94.18|91.78|94.81|92.41|95.46|93.06|94.18|91.78|0
1651776630000|2022-05-05 18:50:30|94.67|92.27|94.17|91.77|94.77|92.37|94.17|91.77|0
1651776640000|2022-05-05 18:50:40|94.81|92.41|95.46|93.06|95.46|93.06|94.57|92.17|0
1651776650000|2022-05-05 18:50:50|95.56|93.16|95.56|93.16|96.05|93.65|95.56|93.16|0
1651776660000|2022-05-05 18:51:00|95.85|93.45|96.25|93.85|96.45|94.05|95.85|93.45|0
1651776670000|2022-05-05 18:51:10|96.55|94.15|97.65|95.25|97.65|95.25|96.55|94.15|0
1651776680000|2022-05-05 18:51:20|96.9|94.5|96.15|93.75|96.9|94.5|96.15|93.75|0
1651776690000|2022-05-05 18:51:30|96.25|93.85|96.25|93.85|96.35|93.95|96.25|93.85|0
1651776700000|2022-05-05 18:51:40|96.35|93.95|96.45|94.05|96.65|94.25|96.35|93.95|0
1651776710000|2022-05-05 18:51:50|96.25|93.85|96.35|93.95|96.55|94.15|96.25|93.85|0
1651776720000|2022-05-05 18:52:00|95.95|93.55|95.36|92.96|96.05|93.65|95.36|92.96|0
1651776730000|2022-05-05 18:52:10|95.46|93.06|94.37|91.97|95.46|93.06|94.08|91.68|0
1651776740000|2022-05-05 18:52:20|94.17|91.77|93.78|91.38|94.17|91.77|93.78|91.38|0
1651776750000|2022-05-05 18:52:30|94.57|92.17|93.78|91.38|94.57|92.17|93.68|91.28|0
1651776760000|2022-05-05 18:52:40|93.58|91.18|92.8|90.4|93.78|91.38|92.8|90.4|0
1651776770000|2022-05-05 18:52:50|92.61|90.21|92.8|90.4|92.8|90.4|92.61|90.21|0
1651776780000|2022-05-05 18:53:00|92.51|90.11|92.71|90.31|92.95|90.55|92.51|90.11|0
1651776790000|2022-05-05 18:53:10|93.49|91.09|93.1|90.7|93.49|91.09|93|90.6|0
1651776800000|2022-05-05 18:53:20|93.58|91.18|93.68|91.28|93.68|91.28|93.44|91.04|0
1651776810000|2022-05-05 18:53:30|93.58|91.18|93.88|91.48|93.88|91.48|93.58|91.18|0
1651776820000|2022-05-05 18:53:40|93.68|91.28|92.9|90.5|93.68|91.28|92.8|90.4|0
1651776830000|2022-05-05 18:53:50|93|90.6|92.71|90.31|93|90.6|92.71|90.31|0
1651776840000|2022-05-05 18:54:00|92.32|89.92|92.32|89.92|92.32|89.92|92.22|89.82|0
1651776850000|2022-05-05 18:54:10|92.61|90.21|92.41|90.01|92.61|90.21|92.32|89.92|0
1651776860000|2022-05-05 18:54:20|92.9|90.5|93.92|91.52|93.92|91.52|92.9|90.5|0
1651776870000|2022-05-05 18:54:30|94.17|91.77|93.04|90.64|94.17|91.77|93.04|90.64|0
1651776880000|2022-05-05 18:54:40|92.8|90.4|92.9|90.5|93.29|90.89|92.8|90.4|0
1651776890000|2022-05-05 18:54:50|92.8|90.4|92.61|90.21|92.8|90.4|92.61|90.21|0
1651776900000|2022-05-05 18:55:00|92.22|89.82|90.92|88.52|92.22|89.82|90.92|88.52|0
1651776910000|2022-05-05 18:55:10|91.16|88.76|90.97|88.57|91.54|89.14|90.97|88.57|0
1651776920000|2022-05-05 18:55:20|90.92|88.52|90.78|88.38|91.06|88.66|90.78|88.38|0
1651776930000|2022-05-05 18:55:30|91.06|88.66|90.97|88.57|91.3|88.9|90.97|88.57|0
1651776940000|2022-05-05 18:55:40|91.26|88.86|91.64|89.24|91.64|89.24|91.26|88.86|0
1651776950000|2022-05-05 18:55:50|91.11|88.71|91.16|88.76|91.2|88.8|91.06|88.66|0
1651776960000|2022-05-05 18:56:00|91.45|89.05|91.35|88.95|91.74|89.34|91.35|88.95|0
1651776970000|2022-05-05 18:56:10|91.54|89.14|90.87|88.47|91.54|89.14|90.68|88.28|0
1651776980000|2022-05-05 18:56:20|91.06|88.66|91.16|88.76|91.25|88.85|90.97|88.57|0
1651776990000|2022-05-05 18:56:30|91.25|88.85|92.03|89.63|92.03|89.63|91.25|88.85|0
1651777000000|2022-05-05 18:56:40|92.12|89.72|92.41|90.01|92.41|90.01|92.03|89.63|0
1651777010000|2022-05-05 18:56:50|92.22|89.82|90.68|88.28|92.22|89.82|90.68|88.28|0
1651777020000|2022-05-05 18:57:00|90.87|88.47|91.06|88.66|91.06|88.66|90.87|88.47|0
1651777030000|2022-05-05 18:57:10|91.45|89.05|91.2|88.8|91.64|89.24|91.2|88.8|0
1651777040000|2022-05-05 18:57:20|91.45|89.05|91.25|88.85|91.73|89.33|91.25|88.85|0
1651777050000|2022-05-05 18:57:30|91.45|89.05|91.68|89.28|91.68|89.28|91.45|89.05|0
1651777060000|2022-05-05 18:57:40|91.73|89.33|91.64|89.24|92.02|89.62|91.64|89.24|0
1651777070000|2022-05-05 18:57:50|91.93|89.53|92.22|89.82|92.22|89.82|91.93|89.53|0
1651777080000|2022-05-05 18:58:00|91.83|89.43|91.54|89.14|91.83|89.43|91.44|89.04|0
1651777090000|2022-05-05 18:58:10|91.49|89.09|91.25|88.85|91.49|89.09|90.96|88.56|0
1651777100000|2022-05-05 18:58:20|91.35|88.95|91.54|89.14|91.54|89.14|91.16|88.76|0
1651777110000|2022-05-05 18:58:30|91.59|89.19|91.44|89.04|91.59|89.19|91.44|89.04|0
1651777120000|2022-05-05 18:58:40|91.64|89.24|91.54|89.14|91.88|89.48|91.54|89.14|0
1651777130000|2022-05-05 18:58:50|91.2|88.8|91.83|89.43|91.83|89.43|91.2|88.8|0
1651777140000|2022-05-05 18:59:00|92.12|89.72|91.39|88.99|92.12|89.72|91.39|88.99|0
1651777150000|2022-05-05 18:59:10|91.35|88.95|91.54|89.14|91.54|89.14|91.25|88.85|0
1651777160000|2022-05-05 18:59:20|91.49|89.09|91.25|88.85|91.54|89.14|91.25|88.85|0
1651777170000|2022-05-05 18:59:30|91.39|88.99|91.54|89.14|91.83|89.43|91.39|88.99|0
1651777180000|2022-05-05 18:59:40|92.02|89.62|92.16|89.76|92.31|89.91|92.02|89.62|0
1651777190000|2022-05-05 18:59:50|92.22|89.82|92.12|89.72|92.6|90.2|92.12|89.72|0
1651777200000|2022-05-05 19:00:00|92.21|89.81|93.19|90.79|93.19|90.79|92.21|89.81|0
1651777210000|2022-05-05 19:00:10|92.99|90.59|91.83|89.43|92.99|90.59|91.83|89.43|0
1651777220000|2022-05-05 19:00:20|92.21|89.81|91.15|88.75|92.21|89.81|91.06|88.66|0
1651777230000|2022-05-05 19:00:30|91.83|89.43|91.54|89.14|91.83|89.43|91.54|89.14|0
1651777240000|2022-05-05 19:00:40|91.44|89.04|91.15|88.75|91.44|89.04|91.15|88.75|0
1651777250000|2022-05-05 19:00:50|91.25|88.85|91.73|89.33|91.73|89.33|91.25|88.85|0
1651777260000|2022-05-05 19:01:00|91.92|89.52|92.5|90.1|92.55|90.15|91.73|89.33|0
1651777270000|2022-05-05 19:01:10|92.12|89.72|91.73|89.33|92.12|89.72|91.73|89.33|0
1651777280000|2022-05-05 19:01:20|91.25|88.85|90.29|87.89|91.25|88.85|90.29|87.89|0
1651777290000|2022-05-05 19:01:30|90|87.6|89.53|87.13|90|87.6|89.53|87.13|0
1651777300000|2022-05-05 19:01:40|89.43|87.03|89.43|87.03|89.62|87.22|89.43|87.03|0
1651777310000|2022-05-05 19:01:50|89.24|86.84|89.24|86.84|89.34|86.94|89.24|86.84|0
1651777320000|2022-05-05 19:02:00|89.1|86.7|89.53|87.13|89.53|87.13|89.1|86.7|0
1651777330000|2022-05-05 19:02:10|89.62|87.22|89.29|86.89|89.62|87.22|89.29|86.89|0
1651777340000|2022-05-05 19:02:20|88.87|86.47|88.49|86.09|88.87|86.47|88.39|85.99|0
1651777350000|2022-05-05 19:02:30|88.3|85.9|89.15|86.75|89.15|86.75|88.3|85.9|0
1651777360000|2022-05-05 19:02:40|88.77|86.37|88.58|86.18|88.77|86.37|88.49|86.09|0
1651777370000|2022-05-05 19:02:50|88.3|85.9|88.49|86.09|88.58|86.18|88.3|85.9|0
1651777380000|2022-05-05 19:03:00|88.39|85.99|88.16|85.76|88.58|86.18|88.16|85.76|0
1651777390000|2022-05-05 19:03:10|88.3|85.9|88.11|85.71|88.39|85.99|88.11|85.71|0
1651777400000|2022-05-05 19:03:20|88.02|85.62|88.77|86.37|88.77|86.37|88.02|85.62|0
1651777410000|2022-05-05 19:03:30|88.96|86.56|88.58|86.18|89.15|86.75|88.58|86.18|0
1651777420000|2022-05-05 19:03:40|88.49|86.09|87.92|85.52|88.49|86.09|87.92|85.52|0
1651777430000|2022-05-05 19:03:50|88.11|85.71|88.3|85.9|88.34|85.94|88.11|85.71|0
1651777440000|2022-05-05 19:04:00|88.58|86.18|87.78|85.38|88.58|86.18|87.78|85.38|0
1651777450000|2022-05-05 19:04:10|87.64|85.24|87.36|84.96|87.74|85.34|87.36|84.96|0
1651777460000|2022-05-05 19:04:20|87.74|85.34|88.02|85.62|88.02|85.62|87.74|85.34|0
1651777470000|2022-05-05 19:04:30|87.97|85.57|87.64|85.24|87.97|85.57|87.64|85.24|0
1651777480000|2022-05-05 19:04:40|87.78|85.38|87.36|84.96|87.83|85.43|87.36|84.96|0
1651777490000|2022-05-05 19:04:50|87.45|85.05|87.36|84.96|87.45|85.05|87.36|84.96|0
1651777500000|2022-05-05 19:05:00|87.55|85.15|87.73|85.33|87.73|85.33|87.55|85.15|0
1651777510000|2022-05-05 19:05:10|88.11|85.71|87.73|85.33|88.11|85.71|87.73|85.33|0
1651777520000|2022-05-05 19:05:20|87.55|85.15|87.83|85.43|87.83|85.43|87.55|85.15|0
1651777530000|2022-05-05 19:05:30|87.92|85.52|88.2|85.8|88.2|85.8|87.92|85.52|0
1651777540000|2022-05-05 19:05:40|88.49|86.09|87.55|85.15|88.58|86.18|87.55|85.15|0
1651777550000|2022-05-05 19:05:50|87.64|85.24|87.64|85.24|87.73|85.33|87.64|85.24|0
1651777560000|2022-05-05 19:06:00|87.45|85.05|87.22|84.82|87.73|85.33|87.22|84.82|0
1651777570000|2022-05-05 19:06:10|87.55|85.15|87.08|84.68|87.55|85.15|87.08|84.68|0
1651777580000|2022-05-05 19:06:20|86.99|84.59|86.71|84.31|86.99|84.59|86.62|84.22|0
1651777590000|2022-05-05 19:06:30|86.61|84.21|86.2|83.8|86.61|84.21|86.2|83.8|0
1651777600000|2022-05-05 19:06:40|86.1|83.7|86.34|83.94|86.34|83.94|86.1|83.7|0
1651777610000|2022-05-05 19:06:50|86.15|83.75|86.06|83.66|86.15|83.75|85.97|83.57|0
1651777620000|2022-05-05 19:07:00|85.87|83.47|85.87|83.47|86.15|83.75|85.87|83.47|0
1651777630000|2022-05-05 19:07:10|86.1|83.7|85.87|83.47|86.1|83.7|85.78|83.38|0
1651777640000|2022-05-05 19:07:20|86.15|83.75|86.15|83.75|86.43|84.03|86.15|83.75|0
1651777650000|2022-05-05 19:07:30|86.06|83.66|85.78|83.38|86.06|83.66|85.78|83.38|0
1651777660000|2022-05-05 19:07:40|85.87|83.47|86.24|83.84|86.24|83.84|85.87|83.47|0
1651777670000|2022-05-05 19:07:50|86.01|83.61|86.01|83.61|86.24|83.84|85.97|83.57|0
1651777680000|2022-05-05 19:08:00|85.5|83.1|85.69|83.29|85.78|83.38|85.5|83.1|0
1651777690000|2022-05-05 19:08:10|85.78|83.38|85.69|83.29|85.87|83.47|85.55|83.15|0
1651777700000|2022-05-05 19:08:20|85.5|83.1|85.69|83.29|85.69|83.29|85.05|82.65|0
1651777710000|2022-05-05 19:08:30|85.87|83.47|86.98|84.58|86.98|84.58|85.6|83.2|0
1651777720000|2022-05-05 19:08:40|86.61|84.21|87.31|84.91|87.31|84.91|86.61|84.21|0
1651777730000|2022-05-05 19:08:50|87.54|85.14|87.82|85.42|88.2|85.8|87.54|85.14|0
1651777740000|2022-05-05 19:09:00|87.68|85.28|88.11|85.71|88.29|85.89|87.68|85.28|0
1651777750000|2022-05-05 19:09:10|88.48|86.08|88.29|85.89|88.48|86.08|88.29|85.89|0
1651777760000|2022-05-05 19:09:20|87.92|85.52|87.64|85.24|87.92|85.52|87.54|85.14|0
1651777770000|2022-05-05 19:09:30|87.08|84.68|86.8|84.4|87.08|84.68|86.61|84.21|0
1651777780000|2022-05-05 19:09:40|86.7|84.3|86.33|83.93|86.7|84.3|86.33|83.93|0
1651777790000|2022-05-05 19:09:50|86.29|83.89|86.98|84.58|86.98|84.58|86.29|83.89|0
1651777800000|2022-05-05 19:10:00|87.08|84.68|86.52|84.12|87.08|84.68|86.52|84.12|0
1651777810000|2022-05-05 19:10:10|86.43|84.03|85.82|83.42|86.43|84.03|85.82|83.42|0
1651777820000|2022-05-05 19:10:20|85.96|83.56|86.33|83.93|86.33|83.93|85.96|83.56|0
1651777830000|2022-05-05 19:10:30|86.43|84.03|86.15|83.75|86.43|84.03|86.15|83.75|0
1651777840000|2022-05-05 19:10:40|86.52|84.12|86.47|84.07|86.52|84.12|86.24|83.84|0
1651777850000|2022-05-05 19:10:50|86.56|84.16|87.26|84.86|87.26|84.86|86.56|84.16|0
1651777860000|2022-05-05 19:11:00|86.98|84.58|86.24|83.84|86.98|84.58|86.24|83.84|0
1651777870000|2022-05-05 19:11:10|86.05|83.65|86.24|83.84|86.24|83.84|85.96|83.56|0
1651777880000|2022-05-05 19:11:20|86.15|83.75|85.87|83.47|86.33|83.93|85.87|83.47|0
1651777890000|2022-05-05 19:11:30|86.05|83.65|86.24|83.84|86.33|83.93|85.96|83.56|0
1651777900000|2022-05-05 19:11:40|86.15|83.75|85.87|83.47|86.15|83.75|85.87|83.47|0
1651777910000|2022-05-05 19:11:50|86.15|83.75|86.05|83.65|86.24|83.84|86.05|83.65|0
1651777920000|2022-05-05 19:12:00|85.96|83.56|86.61|84.21|86.61|84.21|85.96|83.56|0
1651777930000|2022-05-05 19:12:10|86.7|84.3|86.79|84.39|86.79|84.39|86.65|84.25|0
1651777940000|2022-05-05 19:12:20|87.07|84.67|86.89|84.49|87.07|84.67|86.79|84.39|0
1651777950000|2022-05-05 19:12:30|87.07|84.67|86.98|84.58|87.17|84.77|86.98|84.58|0
1651777960000|2022-05-05 19:12:40|87.63|85.23|87.35|84.95|87.63|85.23|87.35|84.95|0
1651777970000|2022-05-05 19:12:50|87.45|85.05|86.47|84.07|87.45|85.05|86.47|84.07|0
1651777980000|2022-05-05 19:13:00|86.52|84.12|86.33|83.93|86.52|84.12|86.24|83.84|0
1651777990000|2022-05-05 19:13:10|86.79|84.39|86.89|84.49|86.89|84.49|86.61|84.21|0
1651778000000|2022-05-05 19:13:20|86.33|83.93|85.87|83.47|86.42|84.02|85.87|83.47|0
1651778010000|2022-05-05 19:13:30|85.77|83.37|85.31|82.91|85.77|83.37|85.31|82.91|0
1651778020000|2022-05-05 19:13:40|85.41|83.01|85.22|82.82|85.41|83.01|85.22|82.82|0
1651778030000|2022-05-05 19:13:50|85.41|83.01|85.22|82.82|85.41|83.01|85.17|82.77|0
1651778040000|2022-05-05 19:14:00|85.13|82.73|84.58|82.18|85.27|82.87|84.58|82.18|0
1651778050000|2022-05-05 19:14:10|84.81|82.41|84.67|82.27|84.81|82.41|84.67|82.27|0
1651778060000|2022-05-05 19:14:20|84.58|82.18|84.58|82.18|84.67|82.27|84.58|82.18|0
1651778070000|2022-05-05 19:14:30|84.67|82.27|84.03|81.63|84.67|82.27|84.03|81.63|0
1651778080000|2022-05-05 19:14:40|83.49|81.09|82.86|80.46|83.49|81.09|82.86|80.46|0
1651778090000|2022-05-05 19:14:50|82.77|80.37|82.59|80.19|82.77|80.37|82.54|80.14|0
1651778100000|2022-05-05 19:15:00|82.68|80.28|82.5|80.1|82.77|80.37|82.5|80.1|0
1651778110000|2022-05-05 19:15:10|82.77|80.37|83.67|81.27|83.67|81.27|82.77|80.37|0
1651778120000|2022-05-05 19:15:20|83.76|81.36|84.67|82.27|84.67|82.27|83.76|81.36|0
1651778130000|2022-05-05 19:15:30|84.58|82.18|83.76|81.36|84.58|82.18|83.76|81.36|0
1651778140000|2022-05-05 19:15:40|83.67|81.27|83.31|80.91|83.67|81.27|83.13|80.73|0
1651778150000|2022-05-05 19:15:50|83.4|81|83.13|80.73|83.49|81.09|83.13|80.73|0
1651778160000|2022-05-05 19:16:00|83.31|80.91|83.4|81|83.49|81.09|83.22|80.82|0
1651778170000|2022-05-05 19:16:10|83.31|80.91|82.95|80.55|83.58|81.18|82.95|80.55|0
1651778180000|2022-05-05 19:16:20|82.86|80.46|83.13|80.73|83.13|80.73|82.68|80.28|0
1651778190000|2022-05-05 19:16:30|83.4|81|83.4|81|83.58|81.18|83.4|81|0
1651778200000|2022-05-05 19:16:40|83.94|81.54|83.67|81.27|83.94|81.54|83.58|81.18|0
1651778210000|2022-05-05 19:16:50|83.85|81.45|83.58|81.18|84.03|81.63|83.58|81.18|0
1651778220000|2022-05-05 19:17:00|83.49|81.09|83.58|81.18|83.58|81.18|83.49|81.09|0
1651778230000|2022-05-05 19:17:10|83.49|81.09|83.22|80.82|83.49|81.09|83.13|80.73|0
1651778240000|2022-05-05 19:17:20|83.4|81|82.86|80.46|83.4|81|82.86|80.46|0
1651778250000|2022-05-05 19:17:30|82.95|80.55|83.04|80.64|83.04|80.64|82.77|80.37|0
1651778260000|2022-05-05 19:17:40|82.86|80.46|82.76|80.36|82.86|80.46|82.54|80.14|0
1651778270000|2022-05-05 19:17:50|82.94|80.54|82.41|80.01|82.94|80.54|82.41|80.01|0
1651778280000|2022-05-05 19:18:00|82.5|80.1|82.41|80.01|82.58|80.18|82.41|80.01|0
1651778290000|2022-05-05 19:18:10|82.49|80.09|83.22|80.82|83.22|80.82|82.49|80.09|0
1651778300000|2022-05-05 19:18:20|83.4|81|83.76|81.36|83.76|81.36|83.4|81|0
1651778310000|2022-05-05 19:18:30|83.31|80.91|83.03|80.63|83.31|80.91|82.94|80.54|0
1651778320000|2022-05-05 19:18:40|82.94|80.54|83.12|80.72|83.12|80.72|82.85|80.45|0
1651778330000|2022-05-05 19:18:50|83.03|80.63|82.76|80.36|83.12|80.72|82.76|80.36|0
1651778340000|2022-05-05 19:19:00|82.67|80.27|83.21|80.81|83.21|80.81|82.67|80.27|0
1651778350000|2022-05-05 19:19:10|83.12|80.72|83.21|80.81|83.21|80.81|83.03|80.63|0
1651778360000|2022-05-05 19:19:20|83.49|81.09|83.98|81.58|84.03|81.63|83.49|81.09|0
1651778370000|2022-05-05 19:19:30|84.21|81.81|83.94|81.54|84.21|81.81|83.94|81.54|0
1651778380000|2022-05-05 19:19:40|84.12|81.72|84.21|81.81|84.21|81.81|83.98|81.58|0
1651778390000|2022-05-05 19:19:50|84.25|81.85|84.39|81.99|84.44|82.04|84.25|81.85|0
1651778400000|2022-05-05 19:20:00|84.48|82.08|83.94|81.54|84.58|82.18|83.94|81.54|0
1651778410000|2022-05-05 19:20:10|83.76|81.36|83.76|81.36|83.76|81.36|83.67|81.27|0
1651778420000|2022-05-05 19:20:20|83.85|81.45|83.85|81.45|84.21|81.81|83.85|81.45|0
1651778430000|2022-05-05 19:20:30|84.03|81.63|84.21|81.81|84.21|81.81|84.03|81.63|0
1651778440000|2022-05-05 19:20:40|84.12|81.72|84.67|82.27|84.67|82.27|84.03|81.63|0
1651778450000|2022-05-05 19:20:50|84.48|82.08|83.66|81.26|84.48|82.08|83.66|81.26|0
1651778460000|2022-05-05 19:21:00|83.8|81.4|84.21|81.81|84.21|81.81|83.8|81.4|0
1651778470000|2022-05-05 19:21:10|84.12|81.72|84.12|81.72|84.25|81.85|84.12|81.72|0
1651778480000|2022-05-05 19:21:20|83.85|81.45|83.94|81.54|83.94|81.54|83.85|81.45|0
1651778490000|2022-05-05 19:21:30|84.12|81.72|84.39|81.99|84.39|81.99|84.03|81.63|0
1651778500000|2022-05-05 19:21:40|84.21|81.81|83.66|81.26|84.21|81.81|83.66|81.26|0
1651778510000|2022-05-05 19:21:50|83.57|81.17|83.53|81.13|83.57|81.17|83.3|80.9|0
1651778520000|2022-05-05 19:22:00|83.12|80.72|83.21|80.81|83.3|80.9|83.03|80.63|0
1651778530000|2022-05-05 19:22:10|83.12|80.72|83.12|80.72|83.21|80.81|83.12|80.72|0
1651778540000|2022-05-05 19:22:20|83.03|80.63|82.85|80.45|83.03|80.63|82.85|80.45|0
1651778550000|2022-05-05 19:22:30|82.49|80.09|82.76|80.36|82.76|80.36|82.49|80.09|0
1651778560000|2022-05-05 19:22:40|82.94|80.54|82.71|80.31|82.94|80.54|82.71|80.31|0
1651778570000|2022-05-05 19:22:50|82.58|80.18|82.49|80.09|82.67|80.27|82.49|80.09|0
1651778580000|2022-05-05 19:23:00|81.86|79.46|82.49|80.09|82.49|80.09|81.86|79.46|0
1651778590000|2022-05-05 19:23:10|82.53|80.13|82.13|79.73|82.53|80.13|82.13|79.73|0
1651778600000|2022-05-05 19:23:20|82.31|79.91|82.31|79.91|82.31|79.91|82.22|79.82|0
1651778610000|2022-05-05 19:23:30|82.49|80.09|82.67|80.27|82.67|80.27|82.49|80.09|0
1651778620000|2022-05-05 19:23:40|83.03|80.63|83.03|80.63|83.12|80.72|83.03|80.63|0
1651778630000|2022-05-05 19:23:50|82.94|80.54|83.21|80.81|83.21|80.81|82.94|80.54|0
1651778640000|2022-05-05 19:24:00|82.89|80.49|84.07|81.67|84.07|81.67|82.89|80.49|0
1651778650000|2022-05-05 19:24:10|84.39|81.99|83.48|81.08|84.39|81.99|83.48|81.08|0
1651778660000|2022-05-05 19:24:20|83.61|81.21|84.21|81.81|84.21|81.81|83.61|81.21|0
1651778670000|2022-05-05 19:24:30|84.11|81.71|83.21|80.81|84.11|81.71|83.21|80.81|0
1651778680000|2022-05-05 19:24:40|83.3|80.9|83.48|81.08|83.48|81.08|83.3|80.9|0
1651778690000|2022-05-05 19:24:50|83.21|80.81|83.03|80.63|83.21|80.81|83.03|80.63|0
1651778700000|2022-05-05 19:25:00|83.12|80.72|82.85|80.45|83.12|80.72|82.67|80.27|0
1651778710000|2022-05-05 19:25:10|82.71|80.31|83.57|81.17|83.57|81.17|82.71|80.31|0
1651778720000|2022-05-05 19:25:20|83.75|81.35|84.2|81.8|84.2|81.8|83.75|81.35|0
1651778730000|2022-05-05 19:25:30|84.48|82.08|85.39|82.99|85.58|83.18|84.48|82.08|0
1651778740000|2022-05-05 19:25:40|85.12|82.72|85.3|82.9|85.3|82.9|85.12|82.72|0
1651778750000|2022-05-05 19:25:50|85.95|83.55|86.5|84.1|86.59|84.19|85.95|83.55|0
1651778760000|2022-05-05 19:26:00|86.78|84.38|84.17|81.77|86.78|84.38|84.17|81.77|0
1651778770000|2022-05-05 19:26:10|83.99|81.59|86.96|84.56|86.96|84.56|83.35|80.95|0
1651778780000|2022-05-05 19:26:20|87.06|84.66|85.36|82.96|87.06|84.66|85.26|82.86|0
1651778790000|2022-05-05 19:26:30|85.17|82.77|85.08|82.68|85.17|82.77|84.99|82.59|0
1651778800000|2022-05-05 19:26:40|84.99|82.59|84.9|82.5|84.99|82.59|84.9|82.5|0
1651778810000|2022-05-05 19:26:50|85.17|82.77|84.9|82.5|85.26|82.86|84.9|82.5|0
1651778820000|2022-05-05 19:27:00|85.08|82.68|85.17|82.77|85.26|82.86|84.99|82.59|0
1651778830000|2022-05-05 19:27:10|84.99|82.59|84.17|81.77|84.99|82.59|84.17|81.77|0
1651778840000|2022-05-05 19:27:20|83.99|81.59|83.99|81.59|83.99|81.59|83.63|81.23|0
1651778850000|2022-05-05 19:27:30|84.45|82.05|83.99|81.59|84.45|82.05|83.99|81.59|0
1651778860000|2022-05-05 19:27:40|83.9|81.5|83.68|81.28|83.9|81.5|83.5|81.1|0
1651778870000|2022-05-05 19:27:50|83.9|81.5|83.41|81.01|83.9|81.5|83.41|81.01|0
1651778880000|2022-05-05 19:28:00|83.63|81.23|83.72|81.32|83.9|81.5|83.54|81.14|0
1651778890000|2022-05-05 19:28:10|83.54|81.14|83.59|81.19|83.59|81.19|83.36|80.96|0
1651778900000|2022-05-05 19:28:20|83.45|81.05|83.27|80.87|83.45|81.05|83|80.6|0
1651778910000|2022-05-05 19:28:30|83.45|81.05|82.91|80.51|83.45|81.05|82.91|80.51|0
1651778920000|2022-05-05 19:28:40|82.74|80.34|83|80.6|83|80.6|82.74|80.34|0
1651778930000|2022-05-05 19:28:50|82.74|80.34|82.82|80.42|82.82|80.42|82.69|80.29|0
1651778940000|2022-05-05 19:29:00|82.56|80.16|82.74|80.34|82.74|80.34|82.47|80.07|0
1651778950000|2022-05-05 19:29:10|82.87|80.47|83.36|80.96|83.36|80.96|82.87|80.47|0
1651778960000|2022-05-05 19:29:20|84.08|81.68|84.26|81.86|84.35|81.95|83.81|81.41|0
1651778970000|2022-05-05 19:29:30|83.99|81.59|84.17|81.77|84.35|81.95|83.99|81.59|0
1651778980000|2022-05-05 19:29:40|83.94|81.54|84.08|81.68|84.08|81.68|83.72|81.32|0
1651778990000|2022-05-05 19:29:50|84.26|81.86|83.54|81.14|84.26|81.86|83.54|81.14|0
1651779000000|2022-05-05 19:30:00|82.82|80.42|82.73|80.33|82.82|80.42|82.65|80.25|0
1651779010000|2022-05-05 19:30:10|82.56|80.16|82.29|79.89|82.56|80.16|82.2|79.8|0
1651779020000|2022-05-05 19:30:20|82.11|79.71|82.11|79.71|82.2|79.8|82.02|79.62|0
1651779030000|2022-05-05 19:30:30|81.93|79.53|82.11|79.71|82.11|79.71|81.93|79.53|0
1651779040000|2022-05-05 19:30:40|81.93|79.53|82.29|79.89|82.6|80.2|81.93|79.53|0
1651779050000|2022-05-05 19:30:50|82.38|79.98|82.2|79.8|82.38|79.98|82.2|79.8|0
1651779060000|2022-05-05 19:31:00|82.11|79.71|81.67|79.27|82.11|79.71|81.67|79.27|0
1651779070000|2022-05-05 19:31:10|81.4|79|81.67|79.27|81.67|79.27|81.4|79|0
1651779080000|2022-05-05 19:31:20|81.84|79.44|81.75|79.35|81.84|79.44|81.49|79.09|0
1651779090000|2022-05-05 19:31:30|82.02|79.62|81.93|79.53|82.06|79.66|81.75|79.35|0
1651779100000|2022-05-05 19:31:40|81.75|79.35|82.46|80.06|82.46|80.06|81.75|79.35|0
1651779110000|2022-05-05 19:31:50|82.29|79.89|83.72|81.32|83.72|81.32|82.29|79.89|0
1651779120000|2022-05-05 19:32:00|83.45|81.05|84.08|81.68|84.08|81.68|83.45|81.05|0
1651779130000|2022-05-05 19:32:10|83.81|81.41|83.58|81.18|84.53|82.13|83.58|81.18|0
1651779140000|2022-05-05 19:32:20|84.03|81.63|83.58|81.18|84.03|81.63|83.58|81.18|0
1651779150000|2022-05-05 19:32:30|83.76|81.36|85.78|83.38|85.78|83.38|83.58|81.18|0
1651779160000|2022-05-05 19:32:40|86.32|83.92|86.87|84.47|86.87|84.47|86.32|83.92|0
1651779170000|2022-05-05 19:32:50|86.97|84.57|87.43|85.03|87.43|85.03|86.69|84.29|0
1651779180000|2022-05-05 19:33:00|87.15|84.75|87.7|85.3|87.7|85.3|87.15|84.75|0
1651779190000|2022-05-05 19:33:10|88.21|85.81|88.44|86.04|88.44|86.04|88.07|85.67|0
1651779200000|2022-05-05 19:33:20|88.26|85.86|88.07|85.67|88.26|85.86|88.07|85.67|0
1651779210000|2022-05-05 19:33:30|87.24|84.84|87.15|84.75|87.43|85.03|87.15|84.75|0
1651779220000|2022-05-05 19:33:40|86.87|84.47|86.73|84.33|86.87|84.47|86.73|84.33|0
1651779230000|2022-05-05 19:33:50|86.55|84.15|86.32|83.92|86.55|84.15|86.23|83.83|0
1651779240000|2022-05-05 19:34:00|86.51|84.11|87.61|85.21|87.61|85.21|86.51|84.11|0
1651779250000|2022-05-05 19:34:10|87.79|85.39|87.7|85.3|87.79|85.39|87.52|85.12|0
1651779260000|2022-05-05 19:34:20|87.89|85.49|88.44|86.04|88.72|86.32|87.89|85.49|0
1651779270000|2022-05-05 19:34:30|88.26|85.86|88.16|85.76|88.26|85.86|87.89|85.49|0
1651779280000|2022-05-05 19:34:40|88.54|86.14|88.54|86.14|88.54|86.14|87.89|85.49|0
1651779290000|2022-05-05 19:34:50|88.44|86.04|87.79|85.39|88.44|86.04|87.79|85.39|0
1651779300000|2022-05-05 19:35:00|88.16|85.76|89.28|86.88|89.28|86.88|88.16|85.76|0
1651779310000|2022-05-05 19:35:10|89.38|86.98|89.38|86.98|89.38|86.98|89.38|86.98|0
1651779320000|2022-05-05 19:35:20|89.19|86.79|90.55|88.15|90.55|88.15|89.19|86.79|0
1651779330000|2022-05-05 19:35:30|90.5|88.1|90.13|87.73|90.5|88.1|90.03|87.63|0
1651779340000|2022-05-05 19:35:40|90.03|87.63|90.83|88.43|91.11|88.71|90.03|87.63|0
1651779350000|2022-05-05 19:35:50|90.74|88.34|89.35|86.95|90.93|88.53|89.35|86.95|0
1651779360000|2022-05-05 19:36:00|89.26|86.86|90.2|87.8|90.39|87.99|89.26|86.86|0
1651779370000|2022-05-05 19:36:10|88.63|86.23|89.14|86.74|89.57|87.17|88.63|86.23|0
1651779380000|2022-05-05 19:36:20|89.66|87.26|90.04|87.64|90.04|87.64|89.66|87.26|0
1651779390000|2022-05-05 19:36:30|90.14|87.74|90.23|87.83|90.23|87.83|90.04|87.64|0
1651779400000|2022-05-05 19:36:40|89.94|87.54|90.09|87.69|90.13|87.73|89.94|87.54|0
1651779410000|2022-05-05 19:36:50|89.94|87.54|89.75|87.35|89.94|87.54|89.52|87.12|0
1651779420000|2022-05-05 19:37:00|89.42|87.02|89.75|87.35|89.75|87.35|89.38|86.98|0
1651779430000|2022-05-05 19:37:10|89.47|87.07|88.25|85.85|89.47|87.07|88.25|85.85|0
1651779440000|2022-05-05 19:37:20|88.06|85.66|86.94|84.54|88.06|85.66|86.94|84.54|0
1651779450000|2022-05-05 19:37:30|86.75|84.35|86.48|84.08|86.75|84.35|86.2|83.8|0
1651779460000|2022-05-05 19:37:40|86.85|84.45|86.29|83.89|86.85|84.45|86.29|83.89|0
1651779470000|2022-05-05 19:37:50|86.66|84.26|86.75|84.35|86.75|84.35|86.38|83.98|0
1651779480000|2022-05-05 19:38:00|86.11|83.71|85.19|82.79|86.11|83.71|85.19|82.79|0
1651779490000|2022-05-05 19:38:10|86.01|83.61|86.11|83.71|86.11|83.71|86.01|83.61|0
1651779500000|2022-05-05 19:38:20|86.57|84.17|85.92|83.52|86.57|84.17|85.92|83.52|0
1651779510000|2022-05-05 19:38:30|86.38|83.98|86.2|83.8|86.38|83.98|85.92|83.52|0
1651779520000|2022-05-05 19:38:40|85.74|83.34|85.69|83.29|86.01|83.61|85.69|83.29|0
1651779530000|2022-05-05 19:38:50|85.74|83.34|85.46|83.06|85.74|83.34|85.28|82.88|0
1651779540000|2022-05-05 19:39:00|85.92|83.52|85.64|83.24|85.92|83.52|85.32|82.92|0
1651779550000|2022-05-05 19:39:10|86.2|83.8|87.4|85|87.4|85|86.2|83.8|0
1651779560000|2022-05-05 19:39:20|87.03|84.63|87.5|85.1|87.5|85.1|86.66|84.26|0
1651779570000|2022-05-05 19:39:30|87.03|84.63|87.54|85.14|87.54|85.14|87.03|84.63|0
1651779580000|2022-05-05 19:39:40|87.4|85|86.94|84.54|87.4|85|86.94|84.54|0
1651779590000|2022-05-05 19:39:50|86.66|84.26|87.96|85.56|87.96|85.56|86.66|84.26|0
1651779600000|2022-05-05 19:40:00|88.62|86.22|89.37|86.97|89.66|87.26|88.62|86.22|0
1651779610000|2022-05-05 19:40:10|89.66|87.26|90.7|88.3|90.89|88.49|89.66|87.26|0
1651779620000|2022-05-05 19:40:20|90.99|88.59|91.18|88.78|91.56|89.16|90.7|88.3|0
1651779630000|2022-05-05 19:40:30|91.28|88.88|90.04|87.64|91.28|88.88|90.04|87.64|0
1651779640000|2022-05-05 19:40:40|89.85|87.45|90.04|87.64|90.04|87.64|89.66|87.26|0
1651779650000|2022-05-05 19:40:50|89.85|87.45|89.85|87.45|89.94|87.54|89.66|87.26|0
1651779660000|2022-05-05 19:41:00|89.28|86.88|88.62|86.22|89.47|87.07|88.62|86.22|0
1651779670000|2022-05-05 19:41:10|89.09|86.69|88.52|86.12|89.09|86.69|88.38|85.98|0
1651779680000|2022-05-05 19:41:20|88.24|85.84|88.9|86.5|88.9|86.5|88.24|85.84|0
1651779690000|2022-05-05 19:41:30|88.99|86.59|89.28|86.88|89.8|87.4|88.99|86.59|0
1651779700000|2022-05-05 19:41:40|88.71|86.31|89.84|87.44|89.84|87.44|88.71|86.31|0
1651779710000|2022-05-05 19:41:50|89.65|87.25|90.41|88.01|90.41|88.01|89.65|87.25|0
1651779720000|2022-05-05 19:42:00|90.13|87.73|89.75|87.35|90.51|88.11|89.75|87.35|0
1651779730000|2022-05-05 19:42:10|90.22|87.82|90.41|88.01|90.75|88.35|90.22|87.82|0
1651779740000|2022-05-05 19:42:20|90.51|88.11|90.22|87.82|90.51|88.11|90.22|87.82|0
1651779750000|2022-05-05 19:42:30|90.03|87.63|89.28|86.88|90.03|87.63|88.99|86.59|0
1651779760000|2022-05-05 19:42:40|88.8|86.4|88.99|86.59|88.99|86.59|88.8|86.4|0
1651779770000|2022-05-05 19:42:50|89.46|87.06|89.18|86.78|89.46|87.06|89.18|86.78|0
1651779780000|2022-05-05 19:43:00|89.32|86.92|91.8|89.4|91.8|89.4|88.99|86.59|0
1651779790000|2022-05-05 19:43:10|91.85|89.45|90.6|88.2|91.85|89.45|90.6|88.2|0
1651779800000|2022-05-05 19:43:20|91.27|88.87|90.93|88.53|91.65|89.25|90.93|88.53|0
1651779810000|2022-05-05 19:43:30|91.07|88.67|90.41|88.01|91.07|88.67|90.41|88.01|0
1651779820000|2022-05-05 19:43:40|90.6|88.2|90.13|87.73|90.6|88.2|90.13|87.73|0
1651779830000|2022-05-05 19:43:50|89.89|87.49|89.47|87.07|89.89|87.49|89.23|86.83|0
1651779840000|2022-05-05 19:44:00|89.66|87.26|90.6|88.2|90.6|88.2|89.66|87.26|0
1651779850000|2022-05-05 19:44:10|90.83|88.43|89.28|86.88|90.83|88.43|89.28|86.88|0
1651779860000|2022-05-05 19:44:20|89.09|86.69|89.47|87.07|89.79|87.39|89.09|86.69|0
1651779870000|2022-05-05 19:44:30|89.65|87.25|90.03|87.63|90.32|87.92|89.65|87.25|0
1651779880000|2022-05-05 19:44:40|90.22|87.82|90.08|87.68|90.22|87.82|89.84|87.44|0
1651779890000|2022-05-05 19:44:50|90.03|87.63|89.75|87.35|90.03|87.63|89.75|87.35|0
1651779900000|2022-05-05 19:45:00|90.6|88.2|90.22|87.82|90.6|88.2|89.75|87.35|0
1651779910000|2022-05-05 19:45:10|89.28|86.88|89.94|87.54|89.94|87.54|89.28|86.88|0
1651779920000|2022-05-05 19:45:20|90.6|88.2|91.84|89.44|91.84|89.44|90.6|88.2|0
1651779930000|2022-05-05 19:45:30|92.31|89.91|92.03|89.63|92.31|89.91|91.45|89.05|0
1651779940000|2022-05-05 19:45:40|91.84|89.44|91.83|89.43|91.84|89.44|91.45|89.05|0
1651779950000|2022-05-05 19:45:50|92.31|89.91|91.93|89.53|92.31|89.91|91.64|89.24|0
1651779960000|2022-05-05 19:46:00|91.83|89.43|90.6|88.2|91.93|89.53|90.6|88.2|0
1651779970000|2022-05-05 19:46:10|90.69|88.29|90.41|88.01|90.69|88.29|90.41|88.01|0
1651779980000|2022-05-05 19:46:20|90.6|88.2|89.94|87.54|90.69|88.29|89.94|87.54|0
1651779990000|2022-05-05 19:46:30|90.03|87.63|90.12|87.72|90.12|87.72|89.94|87.54|0
1651780000000|2022-05-05 19:46:40|89.56|87.16|88.9|86.5|89.56|87.16|88.9|86.5|0
1651780010000|2022-05-05 19:46:50|88.53|86.13|88.53|86.13|88.53|86.13|88.43|86.03|0
1651780020000|2022-05-05 19:47:00|88.16|85.76|87.14|84.74|88.16|85.76|87.14|84.74|0
1651780030000|2022-05-05 19:47:10|86.4|84|86.44|84.04|86.68|84.28|86.4|84|0
1651780040000|2022-05-05 19:47:20|86.13|83.73|86.31|83.91|86.49|84.09|86.13|83.73|0
1651780050000|2022-05-05 19:47:30|85.89|83.49|86.31|83.91|86.31|83.91|85.89|83.49|0
1651780060000|2022-05-05 19:47:40|85.94|83.54|84.94|82.54|85.94|83.54|84.94|82.54|0
1651780070000|2022-05-05 19:47:50|85.21|82.81|84.94|82.54|85.21|82.81|84.8|82.4|0
1651780080000|2022-05-05 19:48:00|84.67|82.27|84.67|82.27|84.85|82.45|84.49|82.09|0
1651780090000|2022-05-05 19:48:10|84.76|82.36|83.56|81.16|84.76|82.36|83.29|80.89|0
1651780100000|2022-05-05 19:48:20|83.11|80.71|83.11|80.71|83.38|80.98|83.11|80.71|0
1651780110000|2022-05-05 19:48:30|85.29|82.89|85.02|82.62|85.29|82.89|85.02|82.62|0
1651780120000|2022-05-05 19:48:40|85.2|82.8|85.29|82.89|85.29|82.89|85.11|82.71|0
1651780130000|2022-05-05 19:48:50|85.38|82.98|85.02|82.62|85.38|82.98|84.7|82.3|0
1651780140000|2022-05-05 19:49:00|85.92|83.52|87.34|84.94|87.34|84.94|85.92|83.52|0
1651780150000|2022-05-05 19:49:10|87.2|84.8|86.33|83.93|87.2|84.8|86.24|83.84|0
1651780160000|2022-05-05 19:49:20|86.74|84.34|87.02|84.62|87.11|84.71|86.74|84.34|0
1651780170000|2022-05-05 19:49:30|86.56|84.16|86.56|84.16|86.56|84.16|86.29|83.89|0
1651780180000|2022-05-05 19:49:40|86.38|83.98|86.47|84.07|86.79|84.39|86.38|83.98|0
1651780190000|2022-05-05 19:49:50|86.38|83.98|85.83|83.43|86.42|84.02|85.83|83.43|0
1651780200000|2022-05-05 19:50:00|86.1|83.7|90.93|88.53|90.93|88.53|86.1|83.7|0
1651780210000|2022-05-05 19:50:10|91.02|88.62|92.88|90.48|92.88|90.48|91.02|88.62|0
1651780220000|2022-05-05 19:50:20|93.22|90.82|94.23|91.83|94.23|91.83|93.22|90.82|0
1651780230000|2022-05-05 19:50:30|94.86|92.46|95.59|93.19|95.98|93.58|94.86|92.46|0
1651780240000|2022-05-05 19:50:40|96.33|93.93|101.57|99.17|101.57|99.17|96.33|93.93|0
1651780250000|2022-05-05 19:50:50|100.37|97.97|101.02|98.62|101.02|98.62|99.62|97.22|0
1651780260000|2022-05-05 19:51:00|102.22|99.82|103.24|100.84|103.24|100.84|102.12|99.72|0
1651780270000|2022-05-05 19:51:10|103.74|101.34|100.29|97.89|104.3|101.9|100.29|97.89|0
1651780280000|2022-05-05 19:51:20|99.88|97.48|97.84|95.44|99.88|97.48|97.84|95.44|0
1651780290000|2022-05-05 19:51:30|95.6|93.2|95.75|93.35|95.75|93.35|95.16|92.76|0
1651780300000|2022-05-05 19:51:40|96.05|93.65|94.57|92.17|96.05|93.65|94.57|92.17|0
1651780310000|2022-05-05 19:51:50|94.37|91.97|94.22|91.82|94.37|91.97|93.98|91.58|0
1651780320000|2022-05-05 19:52:00|94.96|92.56|95.16|92.76|95.16|92.76|94.96|92.56|0
1651780330000|2022-05-05 19:52:10|94.91|92.51|96.54|94.14|96.54|94.14|94.81|92.41|0
1651780340000|2022-05-05 19:52:20|95.45|93.05|95.26|92.86|95.95|93.55|95.26|92.86|0
1651780350000|2022-05-05 19:52:30|94.67|92.27|94.18|91.78|94.67|92.27|94.18|91.78|0
1651780360000|2022-05-05 19:52:40|94.32|91.92|95.06|92.66|95.06|92.66|94.32|91.92|0
1651780370000|2022-05-05 19:52:50|93.98|91.58|93.25|90.85|93.98|91.58|92.91|90.51|0
1651780380000|2022-05-05 19:53:00|93.2|90.8|94.18|91.78|94.37|91.97|93.2|90.8|0
1651780390000|2022-05-05 19:53:10|92.62|90.22|92.52|90.12|92.62|90.22|92.52|90.12|0
1651780400000|2022-05-05 19:53:20|91.94|89.54|93.49|91.09|93.49|91.09|91.94|89.54|0
1651780410000|2022-05-05 19:53:30|92.23|89.83|91.12|88.72|92.23|89.83|91.12|88.72|0
1651780420000|2022-05-05 19:53:40|90.79|88.39|90.74|88.34|90.79|88.39|90.51|88.11|0
1651780430000|2022-05-05 19:53:50|90.32|87.92|91.17|88.77|91.56|89.16|90.22|87.82|0
1651780440000|2022-05-05 19:54:00|91.75|89.35|91.56|89.16|91.75|89.35|91.46|89.06|0
1651780450000|2022-05-05 19:54:10|91.94|89.54|91.65|89.25|92.13|89.73|91.65|89.25|0
1651780460000|2022-05-05 19:54:20|91.8|89.4|92.86|90.46|92.86|90.46|91.8|89.4|0
1651780470000|2022-05-05 19:54:30|92.33|89.93|92.57|90.17|92.57|90.17|92.33|89.93|0
1651780480000|2022-05-05 19:54:40|91.94|89.54|90.41|88.01|91.94|89.54|89.98|87.58|0
1651780490000|2022-05-05 19:54:50|90.51|88.11|90.65|88.25|90.84|88.44|89.89|87.49|0
1651780500000|2022-05-05 19:55:00|91.84|89.44|92.23|89.83|92.42|90.02|91.84|89.44|0
1651780510000|2022-05-05 19:55:10|92.13|89.73|93.39|90.99|93.49|91.09|92.13|89.73|0
1651780520000|2022-05-05 19:55:20|93.2|90.8|92.76|90.36|93.98|91.58|92.76|90.36|0
1651780530000|2022-05-05 19:55:30|92.18|89.78|92.71|90.31|93.1|90.7|92.18|89.78|0
1651780540000|2022-05-05 19:55:40|92.52|90.12|92.23|89.83|93|90.6|92.23|89.83|0
1651780550000|2022-05-05 19:55:50|92.04|89.64|92.91|90.51|92.91|90.51|92.04|89.64|0
1651780560000|2022-05-05 19:56:00|91.56|89.16|92.66|90.26|92.66|90.26|91.56|89.16|0
1651780570000|2022-05-05 19:56:10|93.1|90.7|92.91|90.51|93.29|90.89|92.52|90.12|0
1651780580000|2022-05-05 19:56:20|93|90.6|92.81|90.41|93|90.6|92.33|89.93|0
1651780590000|2022-05-05 19:56:30|92.42|90.02|92.13|89.73|92.42|90.02|92.13|89.73|0
1651780600000|2022-05-05 19:56:40|92.27|89.87|93.1|90.7|93.44|91.04|92.27|89.87|0
1651780610000|2022-05-05 19:56:50|93.49|91.09|93.78|91.38|93.78|91.38|93.2|90.8|0
1651780620000|2022-05-05 19:57:00|93.2|90.8|93.15|90.75|93.2|90.8|92.61|90.21|0
1651780630000|2022-05-05 19:57:10|93.2|90.8|93.49|91.09|93.49|91.09|92.95|90.55|0
1651780640000|2022-05-05 19:57:20|93.68|91.28|93.98|91.58|94.46|92.06|93.68|91.28|0
1651780650000|2022-05-05 19:57:30|94.37|91.97|94.86|92.46|94.86|92.46|94.37|91.97|0
1651780660000|2022-05-05 19:57:40|94.76|92.36|94.86|92.46|95.05|92.65|94.76|92.36|0
1651780670000|2022-05-05 19:57:50|95.15|92.75|94.81|92.41|95.15|92.75|94.76|92.36|0
1651780680000|2022-05-05 19:58:00|93.97|91.57|94.27|91.87|94.27|91.87|93.29|90.89|0
1651780690000|2022-05-05 19:58:10|93.78|91.38|94.37|91.97|94.37|91.97|93.68|91.28|0
1651780700000|2022-05-05 19:58:20|94.71|92.31|95.15|92.75|95.15|92.75|94.71|92.31|0
1651780710000|2022-05-05 19:58:30|95.05|92.65|95.74|93.34|95.74|93.34|95.05|92.65|0
1651780720000|2022-05-05 19:58:40|96.04|93.64|96.44|94.04|96.44|94.04|95.94|93.54|0
1651780730000|2022-05-05 19:58:50|96.34|93.94|96.44|94.04|96.84|94.44|96.34|93.94|0
1651780740000|2022-05-05 19:59:00|94.76|92.36|95.84|93.44|95.84|93.44|94.17|91.77|0
1651780750000|2022-05-05 19:59:10|96.04|93.64|94.56|92.16|96.04|93.64|94.56|92.16|0
1651780760000|2022-05-05 19:59:20|94.76|92.36|94.46|92.06|94.76|92.36|94.27|91.87|0
1651780770000|2022-05-05 19:59:30|94.95|92.55|94.85|92.45|94.95|92.55|94.85|92.45|0
1651780780000|2022-05-05 19:59:40|95.74|93.34|96.93|94.53|96.93|94.53|95.05|92.65|0
1651780790000|2022-05-05 19:59:50|97.53|95.13|98.64|96.24|98.64|96.24|97.53|95.13|0
1651780800000|2022-05-05 20:00:00|97.43|95.03|97.18|94.78|97.43|95.03|97.03|94.63|0
1651780810000|2022-05-05 20:00:10|97.43|95.03|97.53|95.13|97.53|95.13|97.23|94.83|0
1651780820000|2022-05-05 20:00:20|96.73|94.33|98.13|95.73|98.13|95.73|96.73|94.33|0
1651780830000|2022-05-05 20:00:30|98.44|96.04|98.84|96.44|99.14|96.74|98.24|95.84|0
1651780840000|2022-05-05 20:00:40|98.74|96.34|99.24|96.84|99.24|96.84|98.74|96.34|0
1651780850000|2022-05-05 20:00:50|98.99|96.59|99.35|96.95|99.75|97.35|98.99|96.59|0
1651780860000|2022-05-05 20:01:00|98.94|96.54|98.34|95.94|98.94|96.54|98.34|95.94|0
1651780870000|2022-05-05 20:01:10|97.83|95.43|97.33|94.93|97.83|95.43|97.33|94.93|0
1651780880000|2022-05-05 20:01:20|96.63|94.23|96.33|93.93|96.93|94.53|96.14|93.74|0
1651780890000|2022-05-05 20:01:30|96.53|94.13|97.03|94.63|97.03|94.63|96.53|94.13|0
1651780900000|2022-05-05 20:01:40|97.63|95.23|97.63|95.23|97.73|95.33|97.48|95.08|0
1651780910000|2022-05-05 20:01:50|97.83|95.43|97.43|95.03|97.83|95.43|97.23|94.83|0
1651780920000|2022-05-05 20:02:00|97.23|94.83|97.53|95.13|97.53|95.13|97.23|94.83|0
1651780930000|2022-05-05 20:02:10|97.43|95.03|98.03|95.63|98.03|95.63|97.43|95.03|0
1651780940000|2022-05-05 20:02:20|97.93|95.53|98.33|95.93|98.33|95.93|97.93|95.53|0
1651780950000|2022-05-05 20:02:30|98.48|96.08|98.43|96.03|98.48|96.08|98.33|95.93|0
1651780960000|2022-05-05 20:02:40|98.48|96.08|97.63|95.23|98.53|96.13|97.63|95.23|0
1651780970000|2022-05-05 20:02:50|97.53|95.13|97.33|94.93|97.63|95.23|97.13|94.73|0
1651780980000|2022-05-05 20:03:00|97.53|95.13|97.03|94.63|97.63|95.23|97.03|94.63|0
1651780990000|2022-05-05 20:03:10|96.83|94.43|96.78|94.38|97.13|94.73|96.78|94.38|0
1651781000000|2022-05-05 20:03:20|96.88|94.48|96.43|94.03|97.03|94.63|96.43|94.03|0
1651781010000|2022-05-05 20:03:30|96.73|94.33|97.08|94.68|97.08|94.68|96.33|93.93|0
1651781020000|2022-05-05 20:03:40|96.73|94.33|96.83|94.43|96.83|94.43|96.33|93.93|0
1651781030000|2022-05-05 20:03:50|96.23|93.83|96.53|94.13|96.53|94.13|96.23|93.83|0
1651781040000|2022-05-05 20:04:00|96.63|94.23|96.83|94.43|96.83|94.43|96.63|94.23|0
1651781050000|2022-05-05 20:04:10|97.03|94.63|97.43|95.03|97.43|95.03|97.03|94.63|0
1651781060000|2022-05-05 20:04:20|97.23|94.83|96.78|94.38|97.23|94.83|96.78|94.38|0
1651781070000|2022-05-05 20:04:30|96.63|94.23|97.43|95.03|97.43|95.03|96.63|94.23|0
1651781080000|2022-05-05 20:04:40|97.83|95.43|97.73|95.33|97.93|95.53|97.63|95.23|0
1651781090000|2022-05-05 20:04:50|98.13|95.73|98.33|95.93|98.43|96.03|98.13|95.73|0
1651781100000|2022-05-05 20:05:00|98.63|96.23|97.83|95.43|98.73|96.33|97.83|95.43|0
1651781110000|2022-05-05 20:05:10|97.63|95.23|97.13|94.73|97.63|95.23|97.13|94.73|0
1651781120000|2022-05-05 20:05:20|97.43|95.03|97.23|94.83|97.43|95.03|97.23|94.83|0
1651781130000|2022-05-05 20:05:30|97.08|94.68|96.93|94.53|97.08|94.68|96.83|94.43|0
1651781140000|2022-05-05 20:05:40|96.83|94.43|96.38|93.98|96.83|94.43|96.38|93.98|0
1651781150000|2022-05-05 20:05:50|96.43|94.03|96.93|94.53|96.93|94.53|96.33|93.93|0
1651781160000|2022-05-05 20:06:00|96.83|94.43|96.23|93.83|97.27|94.87|96.23|93.83|0
1651781170000|2022-05-05 20:06:10|96.28|93.88|96.83|94.43|96.83|94.43|96.23|93.83|0
1651781180000|2022-05-05 20:06:20|96.93|94.53|97.23|94.83|97.23|94.83|96.93|94.53|0
1651781190000|2022-05-05 20:06:30|97.07|94.67|97.03|94.63|97.33|94.93|97.03|94.63|0
1651781200000|2022-05-05 20:06:40|97.13|94.73|97.07|94.67|97.43|95.03|97.07|94.67|0
1651781210000|2022-05-05 20:06:50|97.03|94.63|97.53|95.13|97.53|95.13|97.03|94.63|0
1651781220000|2022-05-05 20:07:00|97.93|95.53|97.73|95.33|97.93|95.53|97.73|95.33|0
1651781230000|2022-05-05 20:07:10|97.83|95.43|97.63|95.23|97.83|95.43|97.63|95.23|0
1651781240000|2022-05-05 20:07:20|97.73|95.33|98.43|96.03|98.43|96.03|97.73|95.33|0
1651781250000|2022-05-05 20:07:30|98.53|96.13|98.43|96.03|98.53|96.13|98.43|96.03|0
1651781260000|2022-05-05 20:07:40|98.73|96.33|98.23|95.83|98.73|96.33|98.23|95.83|0
1651781270000|2022-05-05 20:07:50|98.33|95.93|98.83|96.43|98.83|96.43|98.33|95.93|0
1651781280000|2022-05-05 20:08:00|98.88|96.48|98.03|95.63|98.88|96.48|98.03|95.63|0
1651781290000|2022-05-05 20:08:10|98.33|95.93|98.63|96.23|98.73|96.33|98.33|95.93|0
1651781300000|2022-05-05 20:08:20|98.53|96.13|98.43|96.03|98.53|96.13|98.43|96.03|0
1651781310000|2022-05-05 20:08:30|98.53|96.13|98.63|96.23|98.63|96.23|98.43|96.03|0
1651781320000|2022-05-05 20:08:40|98.73|96.33|99.24|96.84|99.24|96.84|98.73|96.33|0
1651781330000|2022-05-05 20:08:50|99.13|96.73|98.98|96.58|99.13|96.73|98.98|96.58|0
1651781340000|2022-05-05 20:09:00|98.63|96.23|98.73|96.33|98.73|96.33|98.63|96.23|0
1651781350000|2022-05-05 20:09:10|98.53|96.13|98.73|96.33|98.83|96.43|98.48|96.08|0
1651781360000|2022-05-05 20:09:20|98.78|96.38|98.33|95.93|98.78|96.38|98.33|95.93|0
1651781370000|2022-05-05 20:09:30|98.23|95.83|98.73|96.33|98.83|96.43|98.23|95.83|0
1651781380000|2022-05-05 20:09:40|98.63|96.23|98.43|96.03|98.73|96.33|98.43|96.03|0
1651781390000|2022-05-05 20:09:50|98.27|95.87|98.43|96.03|98.47|96.07|98.27|95.87|0
1651781400000|2022-05-05 20:10:00|98.33|95.93|98.83|96.43|98.83|96.43|98.33|95.93|0
1651781410000|2022-05-05 20:10:10|98.88|96.48|99.49|97.09|99.49|97.09|98.88|96.48|0
1651781420000|2022-05-05 20:10:20|99.64|97.24|100.15|97.75|100.15|97.75|99.64|97.24|0
1651781430000|2022-05-05 20:10:30|100.35|97.95|100.35|97.95|100.66|98.26|100.35|97.95|0
1651781440000|2022-05-05 20:10:40|100.15|97.75|100.35|97.95|100.35|97.95|100.15|97.75|0
1651781450000|2022-05-05 20:10:50|100.25|97.85|99.84|97.44|100.35|97.95|99.84|97.44|0
1651781460000|2022-05-05 20:11:00|99.54|97.14|99.48|97.08|99.54|97.14|99.23|96.83|0
1651781470000|2022-05-05 20:11:10|99.64|97.24|100.56|98.16|100.56|98.16|99.64|97.24|0
1651781480000|2022-05-05 20:11:20|101.82|99.42|101.61|99.21|101.87|99.47|101.61|99.21|0
1651781490000|2022-05-05 20:11:30|101.56|99.16|99.51|97.11|101.67|99.27|99.46|97.06|0
1651781500000|2022-05-05 20:11:40|99.46|97.06|99.26|96.86|99.46|97.06|99.26|96.86|0
1651781510000|2022-05-05 20:11:50|99.36|96.96|99.36|96.96|99.41|97.01|99.36|96.96|0
1651781520000|2022-05-05 20:12:00|99.51|97.11|99.46|97.06|99.51|97.11|99.46|97.06|0
1651781530000|2022-05-05 20:12:10|99.36|96.96|98.85|96.45|99.36|96.96|98.85|96.45|0
1651781540000|2022-05-05 20:12:20|98.65|96.25|98.45|96.05|98.95|96.55|98.45|96.05|0
1651781550000|2022-05-05 20:12:30|98.55|96.15|98.85|96.45|98.85|96.45|98.55|96.15|0
1651781560000|2022-05-05 20:12:40|98.95|96.55|98.55|96.15|98.95|96.55|98.55|96.15|0
1651781570000|2022-05-05 20:12:50|98.34|95.94|98.65|96.25|98.75|96.35|98.34|95.94|0
1651781580000|2022-05-05 20:13:00|98.55|96.15|98.55|96.15|98.55|96.15|98.14|95.74|0
1651781590000|2022-05-05 20:13:10|98.59|96.19|99.46|97.06|99.46|97.06|98.59|96.19|0
1651781600000|2022-05-05 20:13:20|99.05|96.65|99.66|97.26|99.66|97.26|99.05|96.65|0
1651781610000|2022-05-05 20:13:30|99.97|97.57|100.17|97.77|100.58|98.18|99.97|97.57|0
1651781620000|2022-05-05 20:13:40|99.97|97.57|100.27|97.87|100.27|97.87|99.97|97.57|0
1651781630000|2022-05-05 20:13:50|100.17|97.77|99.97|97.57|100.17|97.77|99.76|97.36|0
1651781640000|2022-05-05 20:14:00|100.17|97.77|100.58|98.18|100.58|98.18|100.17|97.77|0
1651781650000|2022-05-05 20:14:10|100.48|98.08|100.38|97.98|100.48|98.08|100.27|97.87|0
1651781660000|2022-05-05 20:14:20|100.02|97.62|100.17|97.77|100.27|97.87|99.97|97.57|0
1651781670000|2022-05-05 20:14:30|100.07|97.67|99.76|97.36|100.07|97.67|99.76|97.36|0
1651781680000|2022-05-05 20:14:40|99.91|97.51|99.86|97.46|99.91|97.51|99.86|97.46|0
1651781690000|2022-05-05 20:14:50|99.97|97.57|99.71|97.31|99.97|97.57|99.66|97.26|0
1651781710000|2022-05-05 20:15:10|99.66|96.86|99.5|96.7|99.66|96.86|99.45|96.65|0
1651781720000|2022-05-05 20:15:20|99.45|96.65|99.45|96.65|99.45|96.65|99.35|96.55|0
1651781730000|2022-05-05 20:15:30|99.4|96.6|99.45|96.65|99.55|96.75|99.4|96.6|0
1651781740000|2022-05-05 20:15:40|99.81|97.01|99.76|96.96|99.81|97.01|99.66|96.86|0
1651781750000|2022-05-05 20:15:50|99.45|96.65|99.66|96.86|99.66|96.86|99.45|96.65|0
1651781760000|2022-05-05 20:16:00|99.55|96.75|99.45|96.65|99.66|96.86|99.45|96.65|0
1651781770000|2022-05-05 20:16:10|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1651781780000|2022-05-05 20:16:20|99.6|96.8|99.6|96.8|99.6|96.8|99.6|96.8|0
1651781790000|2022-05-05 20:16:30|99.45|96.65|99.45|96.65|99.5|96.7|99.45|96.65|0
1651781800000|2022-05-05 20:16:40|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1651781810000|2022-05-05 20:16:50|99.5|96.7|99.35|96.55|99.5|96.7|99.35|96.55|0
1651781820000|2022-05-05 20:17:00|99.55|96.75|99.6|96.8|99.65|96.85|99.55|96.75|0
1651781830000|2022-05-05 20:17:10|99.65|96.85|99.86|97.06|99.86|97.06|99.65|96.85|0
1651781840000|2022-05-05 20:17:20|99.96|97.16|100.06|97.26|100.06|97.26|99.86|97.06|0
1651781850000|2022-05-05 20:17:30|99.96|97.16|100.16|97.36|100.16|97.36|99.96|97.16|0
1651781860000|2022-05-05 20:17:40|99.96|97.16|100.06|97.26|100.06|97.26|99.96|97.16|0
1651781870000|2022-05-05 20:17:50|100.01|97.21|99.96|97.16|100.01|97.21|99.91|97.11|0
1651781880000|2022-05-05 20:18:00|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1651781890000|2022-05-05 20:18:10|99.65|96.85|99.45|96.65|99.65|96.85|99.45|96.65|0
1651781900000|2022-05-05 20:18:20|99.35|96.55|99.45|96.65|99.45|96.65|99.35|96.55|0
1651781910000|2022-05-05 20:18:30|99.55|96.75|99.45|96.65|99.55|96.75|99.45|96.65|0
1651781920000|2022-05-05 20:18:40|99.35|96.55|99.45|96.65|99.45|96.65|99.35|96.55|0
1651781950000|2022-05-05 20:19:10|99.35|96.55|99.45|96.65|99.45|96.65|99.35|96.55|0
1651781960000|2022-05-05 20:19:20|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1651781970000|2022-05-05 20:19:30|99.29|96.49|99.35|96.55|99.35|96.55|99.25|96.45|0
1651781980000|2022-05-05 20:19:40|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1651781990000|2022-05-05 20:19:50|98.69|95.89|98.74|95.94|98.74|95.94|98.69|95.89|0
1651782000000|2022-05-05 20:20:00|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1651782010000|2022-05-05 20:20:10|98.64|95.84|98.74|95.94|98.74|95.94|98.64|95.84|0
1651782020000|2022-05-05 20:20:20|98.84|96.04|98.79|95.99|98.84|96.04|98.79|95.99|0
1651782030000|2022-05-05 20:20:30|98.84|96.04|99.14|96.34|99.14|96.34|98.84|96.04|0
1651782040000|2022-05-05 20:20:40|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1651782050000|2022-05-05 20:20:50|99.14|96.34|99.04|96.24|99.14|96.34|99.04|96.24|0
1651782060000|2022-05-05 20:21:00|98.99|96.19|98.74|95.94|98.99|96.19|98.74|95.94|0
1651782080000|2022-05-05 20:21:20|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1651782100000|2022-05-05 20:21:40|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1651782110000|2022-05-05 20:21:50|98.89|96.09|98.84|96.04|98.89|96.09|98.84|96.04|0
1651782120000|2022-05-05 20:22:00|98.74|95.94|98.94|96.14|98.94|96.14|98.74|95.94|0
1651782130000|2022-05-05 20:22:10|99.09|96.29|99.09|96.29|99.09|96.29|99.04|96.24|0
1651782140000|2022-05-05 20:22:20|99.24|96.44|99.75|96.95|99.75|96.95|99.24|96.44|0
1651782150000|2022-05-05 20:22:30|99.8|97|99.65|96.85|99.8|97|99.65|96.85|0
1651782160000|2022-05-05 20:22:40|99.75|96.95|99.29|96.49|99.75|96.95|99.29|96.49|0
1651782170000|2022-05-05 20:22:50|99.24|96.44|99.55|96.75|99.55|96.75|99.24|96.44|0
1651782180000|2022-05-05 20:23:00|99.49|96.69|99.39|96.59|99.49|96.69|99.19|96.39|0
1651782190000|2022-05-05 20:23:10|99.24|96.44|99.14|96.34|99.24|96.44|99.04|96.24|0
1651782200000|2022-05-05 20:23:20|99.04|96.24|98.84|96.04|99.04|96.24|98.84|96.04|0
1651782210000|2022-05-05 20:23:30|98.94|96.14|98.99|96.19|99.04|96.24|98.94|96.14|0
1651782220000|2022-05-05 20:23:40|99.04|96.24|98.94|96.14|99.04|96.24|98.94|96.14|0
1651782230000|2022-05-05 20:23:50|98.99|96.19|99.14|96.34|99.14|96.34|98.99|96.19|0
1651782240000|2022-05-05 20:24:00|99.04|96.24|98.63|95.83|99.04|96.24|98.63|95.83|0
1651782250000|2022-05-05 20:24:10|98.58|95.78|98.33|95.53|98.58|95.78|98.33|95.53|0
1651782260000|2022-05-05 20:24:20|98.53|95.73|98.13|95.33|98.53|95.73|98.13|95.33|0
1651782270000|2022-05-05 20:24:30|98.18|95.38|98.43|95.63|98.43|95.63|98.13|95.33|0
1651782280000|2022-05-05 20:24:40|98.68|95.88|98.48|95.68|98.68|95.88|98.48|95.68|0
1651782290000|2022-05-05 20:24:50|98.23|95.43|98.13|95.33|98.23|95.43|98.13|95.33|0
1651782300000|2022-05-05 20:25:00|98.03|95.23|97.93|95.13|98.03|95.23|97.93|95.13|0
1651782310000|2022-05-05 20:25:10|97.97|95.17|98.03|95.23|98.03|95.23|97.83|95.03|0
1651782320000|2022-05-05 20:25:20|97.97|95.17|97.87|95.07|97.97|95.17|97.87|95.07|0
1651782330000|2022-05-05 20:25:30|97.93|95.13|97.83|95.03|97.93|95.13|97.77|94.97|0
1651782340000|2022-05-05 20:25:40|97.67|94.87|97.62|94.82|97.67|94.87|97.62|94.82|0
1651782350000|2022-05-05 20:25:50|97.67|94.87|97.93|95.13|97.93|95.13|97.62|94.82|0
1651782360000|2022-05-05 20:26:00|98.48|95.68|98.53|95.73|98.68|95.88|98.48|95.68|0
1651782370000|2022-05-05 20:26:10|98.58|95.78|98.33|95.53|98.58|95.78|98.33|95.53|0
1651782380000|2022-05-05 20:26:20|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1651782390000|2022-05-05 20:26:30|97.93|95.13|97.77|94.97|97.93|95.13|97.77|94.97|0
1651782400000|2022-05-05 20:26:40|97.82|95.02|97.62|94.82|98.07|95.27|97.62|94.82|0
1651782410000|2022-05-05 20:26:50|97.77|94.97|97.62|94.82|97.77|94.97|97.62|94.82|0
1651782420000|2022-05-05 20:27:00|97.72|94.92|97.92|95.12|97.92|95.12|97.72|94.92|0
1651782430000|2022-05-05 20:27:10|97.87|95.07|97.67|94.87|97.87|95.07|97.67|94.87|0
1651782440000|2022-05-05 20:27:20|97.72|94.92|97.77|94.97|97.77|94.97|97.72|94.92|0
1651782450000|2022-05-05 20:27:30|97.72|94.92|97.77|94.97|97.77|94.97|97.72|94.92|0
1651782460000|2022-05-05 20:27:40|97.82|95.02|97.82|95.02|97.87|95.07|97.82|95.02|0
1651782470000|2022-05-05 20:27:50|97.87|95.07|97.67|94.87|97.87|95.07|97.67|94.87|0
1651782480000|2022-05-05 20:28:00|97.62|94.82|97.62|94.82|97.67|94.87|97.62|94.82|0
1651782490000|2022-05-05 20:28:10|97.72|94.92|97.92|95.12|97.92|95.12|97.72|94.92|0
1651782500000|2022-05-05 20:28:20|97.72|94.92|97.67|94.87|97.72|94.92|97.62|94.82|0
1651782510000|2022-05-05 20:28:30|97.77|94.97|97.82|95.02|97.82|95.02|97.72|94.92|0
1651782520000|2022-05-05 20:28:40|97.87|95.07|97.82|95.02|97.87|95.07|97.82|95.02|0
1651782530000|2022-05-05 20:28:50|97.72|94.92|97.72|94.92|97.77|94.97|97.72|94.92|0
1651782540000|2022-05-05 20:29:00|97.92|95.12|97.97|95.17|97.97|95.17|97.92|95.12|0
1651782550000|2022-05-05 20:29:10|98.17|95.37|98.12|95.32|98.22|95.42|98.12|95.32|0
1651782560000|2022-05-05 20:29:20|98.17|95.37|98.22|95.42|98.22|95.42|98.17|95.37|0
1651782570000|2022-05-05 20:29:30|98.17|95.37|98.27|95.47|98.27|95.47|98.17|95.37|0
1651782580000|2022-05-05 20:29:40|98.32|95.52|98.22|95.42|98.32|95.52|98.07|95.27|0
1651782590000|2022-05-05 20:29:50|98.17|95.37|98.42|95.62|98.53|95.73|98.17|95.37|0
1651782600000|2022-05-05 20:30:00|98.47|95.67|98.68|95.88|98.73|95.93|98.47|95.67|0
1651782610000|2022-05-05 20:30:10|98.67|95.87|98.63|95.83|98.67|95.87|98.63|95.83|0
1651782620000|2022-05-05 20:30:20|98.57|95.77|98.27|95.47|98.57|95.77|98.27|95.47|0
1651782630000|2022-05-05 20:30:30|98.32|95.52|98.42|95.62|98.42|95.62|98.22|95.42|0
1651782640000|2022-05-05 20:30:40|98.73|95.93|98.42|95.62|98.73|95.93|98.42|95.62|0
1651782650000|2022-05-05 20:30:50|98.47|95.67|98.63|95.83|98.67|95.87|98.47|95.67|0
1651782660000|2022-05-05 20:31:00|98.83|96.03|98.57|95.77|98.83|96.03|98.52|95.72|0
1651782670000|2022-05-05 20:31:10|98.47|95.67|98.27|95.47|98.47|95.67|98.27|95.47|0
1651782680000|2022-05-05 20:31:20|98.07|95.27|98.02|95.22|98.07|95.27|98.02|95.22|0
1651782690000|2022-05-05 20:31:30|97.97|95.17|97.67|94.87|97.97|95.17|97.67|94.87|0
1651782700000|2022-05-05 20:31:40|97.77|94.97|97.62|94.82|97.77|94.97|97.62|94.82|0
1651782710000|2022-05-05 20:31:50|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1651782720000|2022-05-05 20:32:00|98.02|95.22|97.97|95.17|98.02|95.22|97.87|95.07|0
1651782730000|2022-05-05 20:32:10|97.82|95.02|97.77|94.97|97.87|95.07|97.77|94.97|0
1651782740000|2022-05-05 20:32:20|97.87|95.07|97.82|95.02|97.97|95.17|97.82|95.02|0
1651782750000|2022-05-05 20:32:30|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1651782760000|2022-05-05 20:32:40|97.77|94.97|97.62|94.82|97.77|94.97|97.62|94.82|0
1651782770000|2022-05-05 20:32:50|97.66|94.86|97.62|94.82|97.72|94.92|97.62|94.82|0
1651782780000|2022-05-05 20:33:00|97.72|94.92|97.62|94.82|97.72|94.92|97.62|94.82|0
1651782790000|2022-05-05 20:33:10|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1651782800000|2022-05-05 20:33:20|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1651782820000|2022-05-05 20:33:40|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1651782830000|2022-05-05 20:33:50|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1651782840000|2022-05-05 20:34:00|97.72|94.92|97.82|95.02|97.92|95.12|97.72|94.92|0
1651782850000|2022-05-05 20:34:10|97.86|95.06|98.02|95.22|98.02|95.22|97.86|95.06|0
1651782860000|2022-05-05 20:34:20|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1651782870000|2022-05-05 20:34:30|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1651782890000|2022-05-05 20:34:50|98.02|95.22|98.02|95.22|98.12|95.32|98.02|95.22|0
1651782900000|2022-05-05 20:35:00|97.71|94.91|97.66|94.86|97.71|94.91|97.61|94.81|0
1651782910000|2022-05-05 20:35:10|97.71|94.91|97.61|94.81|97.71|94.91|97.61|94.81|0
1651782920000|2022-05-05 20:35:20|97.71|94.91|97.61|94.81|97.71|94.91|97.61|94.81|0
1651782940000|2022-05-05 20:35:40|97.71|94.91|97.71|94.91|97.81|95.01|97.71|94.91|0
1651782950000|2022-05-05 20:35:50|97.61|94.81|97.71|94.91|97.71|94.91|97.61|94.81|0
1651782960000|2022-05-05 20:36:00|97.81|95.01|97.61|94.81|97.81|95.01|97.61|94.81|0
1651782970000|2022-05-05 20:36:10|97.71|94.91|97.81|95.01|97.81|95.01|97.71|94.91|0
1651782990000|2022-05-05 20:36:30|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1651783000000|2022-05-05 20:36:40|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1651783010000|2022-05-05 20:36:50|97.86|95.06|97.91|95.11|97.91|95.11|97.86|95.06|0
1651783020000|2022-05-05 20:37:00|97.81|95.01|97.71|94.91|97.81|95.01|97.71|94.91|0
1651783040000|2022-05-05 20:37:20|97.81|95.01|97.91|95.11|97.91|95.11|97.81|95.01|0
1651783050000|2022-05-05 20:37:30|97.86|95.06|97.71|94.91|97.91|95.11|97.71|94.91|0
1651783060000|2022-05-05 20:37:40|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1651783070000|2022-05-05 20:37:50|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1651783080000|2022-05-05 20:38:00|98.21|95.41|98.11|95.31|98.26|95.46|98.11|95.31|0
1651783090000|2022-05-05 20:38:10|98.01|95.21|97.91|95.11|98.01|95.21|97.91|95.11|0
1651783100000|2022-05-05 20:38:20|98.06|95.26|97.96|95.16|98.11|95.31|97.96|95.16|0
1651783110000|2022-05-05 20:38:30|97.91|95.11|98.21|95.41|98.21|95.41|97.91|95.11|0
1651783120000|2022-05-05 20:38:40|98.31|95.51|98.62|95.82|98.62|95.82|98.31|95.51|0
1651783130000|2022-05-05 20:38:50|98.72|95.92|98.72|95.92|98.72|95.92|98.62|95.82|0
1651783140000|2022-05-05 20:39:00|98.62|95.82|98.72|95.92|98.72|95.92|98.62|95.82|0
1651783150000|2022-05-05 20:39:10|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1651783160000|2022-05-05 20:39:20|98.92|96.12|98.82|96.02|99.02|96.22|98.82|96.02|0
1651783170000|2022-05-05 20:39:30|98.72|95.92|98.77|95.97|98.82|96.02|98.72|95.92|0
1651783180000|2022-05-05 20:39:40|98.92|96.12|99.02|96.22|99.02|96.22|98.92|96.12|0
1651783190000|2022-05-05 20:39:50|98.92|96.12|98.92|96.12|99.02|96.22|98.92|96.12|0
1651783200000|2022-05-05 20:40:00|99.12|96.32|99.02|96.22|99.12|96.32|98.92|96.12|0
1651783210000|2022-05-05 20:40:10|98.92|96.12|98.82|96.02|98.92|96.12|98.82|96.02|0
1651783220000|2022-05-05 20:40:20|98.87|96.07|98.72|95.92|98.87|96.07|98.72|95.92|0
1651783230000|2022-05-05 20:40:30|98.82|96.02|98.82|96.02|98.82|96.02|98.72|95.92|0
1651783260000|2022-05-05 20:41:00|98.92|96.12|98.92|96.12|98.92|96.12|98.87|96.07|0
1651783270000|2022-05-05 20:41:10|98.82|96.02|99.12|96.32|99.12|96.32|98.82|96.02|0
1651783290000|2022-05-05 20:41:30|99.17|96.37|99.22|96.42|99.22|96.42|99.17|96.37|0
1651783300000|2022-05-05 20:41:40|99.32|96.52|99.53|96.73|99.53|96.73|99.32|96.52|0
1651783310000|2022-05-05 20:41:50|99.57|96.77|99.63|96.83|99.63|96.83|99.57|96.77|0
1651783320000|2022-05-05 20:42:00|99.53|96.73|99.47|96.67|99.53|96.73|99.42|96.62|0
1651783330000|2022-05-05 20:42:10|99.53|96.73|99.83|97.03|99.83|97.03|99.53|96.73|0
1651783340000|2022-05-05 20:42:20|99.93|97.13|99.93|97.13|99.93|97.13|99.83|97.03|0
1651783350000|2022-05-05 20:42:30|100.03|97.23|100.03|97.23|100.03|97.23|100.03|97.23|0
1651783370000|2022-05-05 20:42:50|100.14|97.34|100.24|97.44|100.24|97.44|100.14|97.34|0
1651783380000|2022-05-05 20:43:00|100.44|97.64|100.24|97.44|100.59|97.79|100.24|97.44|0
1651783390000|2022-05-05 20:43:10|100.34|97.54|100.29|97.49|100.39|97.59|100.24|97.44|0
1651783400000|2022-05-05 20:43:20|100.34|97.54|100.24|97.44|100.34|97.54|100.24|97.44|0
1651783410000|2022-05-05 20:43:30|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1651783420000|2022-05-05 20:43:40|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1651783430000|2022-05-05 20:43:50|100.49|97.69|100.44|97.64|100.49|97.69|100.44|97.64|0
1651783440000|2022-05-05 20:44:00|100.54|97.74|100.65|97.85|100.65|97.85|100.54|97.74|0
1651783450000|2022-05-05 20:44:10|100.64|97.84|100.8|98|100.8|98|100.64|97.84|0
1651783460000|2022-05-05 20:44:20|100.85|98.05|100.95|98.15|100.95|98.15|100.85|98.05|0
1651783470000|2022-05-05 20:44:30|101.05|98.25|101.05|98.25|101.05|98.25|101.05|98.25|0
1651783500000|2022-05-05 20:45:00|101.16|98.36|101.31|98.51|101.31|98.51|101.16|98.36|0
1651783510000|2022-05-05 20:45:10|101.36|98.56|101.05|98.25|101.36|98.56|101.05|98.25|0
1651783520000|2022-05-05 20:45:20|100.95|98.15|100.75|97.95|100.95|98.15|100.75|97.95|0
1651783530000|2022-05-05 20:45:30|100.8|98|100.95|98.15|100.95|98.15|100.75|97.95|0
1651783540000|2022-05-05 20:45:40|101.05|98.25|101.05|98.25|101.05|98.25|101.05|98.25|0
1651783550000|2022-05-05 20:45:50|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1651783560000|2022-05-05 20:46:00|101.26|98.46|101.46|98.66|101.46|98.66|101.26|98.46|0
1651783570000|2022-05-05 20:46:10|101.36|98.56|101.46|98.66|101.46|98.66|101.36|98.56|0
1651783580000|2022-05-05 20:46:20|101.36|98.56|101.26|98.46|101.36|98.56|101.26|98.46|0
1651783590000|2022-05-05 20:46:30|101.16|98.36|101.41|98.61|101.41|98.61|101.16|98.36|0
1651783600000|2022-05-05 20:46:40|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1651783610000|2022-05-05 20:46:50|101.62|98.82|101.67|98.87|101.67|98.87|101.62|98.82|0
1651783630000|2022-05-05 20:47:10|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1651783640000|2022-05-05 20:47:20|101.67|98.87|101.67|98.87|101.67|98.87|101.57|98.77|0
1651783650000|2022-05-05 20:47:30|101.77|98.97|101.77|98.97|101.77|98.97|101.67|98.87|0
1651783660000|2022-05-05 20:47:40|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1651783670000|2022-05-05 20:47:50|101.92|99.12|102.08|99.28|102.08|99.28|101.92|99.12|0
1651783680000|2022-05-05 20:48:00|101.98|99.18|102.08|99.28|102.08|99.28|101.98|99.18|0
1651783690000|2022-05-05 20:48:10|102.18|99.38|102.18|99.38|102.18|99.38|102.08|99.28|0
1651783700000|2022-05-05 20:48:20|102.08|99.28|102.13|99.33|102.13|99.33|102.08|99.28|0
1651783710000|2022-05-05 20:48:30|102.08|99.28|102.18|99.38|102.18|99.38|102.08|99.28|0
1651783720000|2022-05-05 20:48:40|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1651783730000|2022-05-05 20:48:50|101.41|98.61|101.36|98.56|101.41|98.61|101.15|98.35|0
1651783740000|2022-05-05 20:49:00|101.26|98.46|100.64|97.84|101.26|98.46|100.64|97.84|0
1651783750000|2022-05-05 20:49:10|100.74|97.94|100.95|98.15|100.95|98.15|100.74|97.94|0
1651783760000|2022-05-05 20:49:20|101.05|98.25|101.1|98.3|101.15|98.35|101.05|98.25|0
1651783770000|2022-05-05 20:49:30|101.25|98.45|100.79|97.99|101.25|98.45|100.79|97.99|0
1651783780000|2022-05-05 20:49:40|100.84|98.04|100.74|97.94|100.95|98.15|100.74|97.94|0
1651783790000|2022-05-05 20:49:50|100.54|97.74|100.54|97.74|100.64|97.84|100.54|97.74|0
1651783800000|2022-05-05 20:50:00|100.43|97.63|100.54|97.74|100.54|97.74|100.43|97.63|0
1651783810000|2022-05-05 20:50:10|100.38|97.58|100.43|97.63|100.43|97.63|100.33|97.53|0
1651783820000|2022-05-05 20:50:20|100.38|97.58|100.43|97.63|100.43|97.63|100.38|97.58|0
1651783830000|2022-05-05 20:50:30|100.38|97.58|100.33|97.53|100.38|97.58|100.33|97.53|0
1651783840000|2022-05-05 20:50:40|100.43|97.63|100.54|97.74|100.54|97.74|100.43|97.63|0
1651783850000|2022-05-05 20:50:50|100.64|97.84|100.74|97.94|100.79|97.99|100.64|97.84|0
1651783860000|2022-05-05 20:51:00|100.84|98.04|100.69|97.89|100.84|98.04|100.64|97.84|0
1651783870000|2022-05-05 20:51:10|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1651783880000|2022-05-05 20:51:20|100.74|97.94|100.79|97.99|100.84|98.04|100.74|97.94|0
1651783890000|2022-05-05 20:51:30|100.74|97.94|100.84|98.04|100.84|98.04|100.74|97.94|0
1651783900000|2022-05-05 20:51:40|100.79|97.99|101.05|98.25|101.05|98.25|100.79|97.99|0
1651783910000|2022-05-05 20:51:50|101.15|98.35|100.84|98.04|101.15|98.35|100.84|98.04|0
1651783920000|2022-05-05 20:52:00|100.94|98.14|100.64|97.84|100.94|98.14|100.64|97.84|0
1651783930000|2022-05-05 20:52:10|100.53|97.73|100.43|97.63|100.53|97.73|100.43|97.63|0
1651783940000|2022-05-05 20:52:20|100.23|97.43|100.12|97.32|100.23|97.43|100.12|97.32|0
1651783950000|2022-05-05 20:52:30|100.53|97.73|100.23|97.43|100.53|97.73|100.23|97.43|0
1651783960000|2022-05-05 20:52:40|100.28|97.48|100.23|97.43|100.28|97.48|100.23|97.43|0
1651783970000|2022-05-05 20:52:50|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1651783980000|2022-05-05 20:53:00|100.23|97.43|100.33|97.53|100.43|97.63|100.23|97.43|0
1651783990000|2022-05-05 20:53:10|100.38|97.58|100.43|97.63|100.43|97.63|100.33|97.53|0
1651784000000|2022-05-05 20:53:20|100.48|97.68|100.43|97.63|100.48|97.68|100.43|97.63|0
1651784010000|2022-05-05 20:53:30|100.38|97.58|100.33|97.53|100.38|97.58|100.33|97.53|0
1651784020000|2022-05-05 20:53:40|100.27|97.47|100.23|97.43|100.27|97.47|100.23|97.43|0
1651784030000|2022-05-05 20:53:50|100.27|97.47|100.33|97.53|100.33|97.53|100.27|97.47|0
1651784040000|2022-05-05 20:54:00|100.38|97.58|100.38|97.58|100.38|97.58|100.38|97.58|0
1651784050000|2022-05-05 20:54:10|100.33|97.53|100.22|97.42|100.33|97.53|100.22|97.42|0
1651784060000|2022-05-05 20:54:20|100.27|97.47|100.33|97.53|100.33|97.53|100.27|97.47|0
1651784070000|2022-05-05 20:54:30|100.22|97.42|100.12|97.32|100.22|97.42|100.12|97.32|0
1651784090000|2022-05-05 20:54:50|100.38|97.58|100.33|97.53|100.38|97.58|100.33|97.53|0
1651784100000|2022-05-05 20:55:00|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1651784110000|2022-05-05 20:55:10|100.48|97.68|100.48|97.68|100.48|97.68|100.48|97.68|0
1651784120000|2022-05-05 20:55:20|100.43|97.63|100.48|97.68|100.48|97.68|100.43|97.63|0
1651784130000|2022-05-05 20:55:30|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1651784150000|2022-05-05 20:55:50|100.33|97.53|100.37|97.57|100.48|97.68|100.33|97.53|0
1651784160000|2022-05-05 20:56:00|100.63|97.83|100.73|97.93|100.84|98.04|100.63|97.83|0
1651784170000|2022-05-05 20:56:10|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1651784180000|2022-05-05 20:56:20|100.53|97.73|100.53|97.73|100.63|97.83|100.53|97.73|0
1651784190000|2022-05-05 20:56:30|100.58|97.78|100.53|97.73|100.58|97.78|100.53|97.73|0
1651784200000|2022-05-05 20:56:40|100.58|97.78|100.43|97.63|100.58|97.78|100.43|97.63|0
1651784210000|2022-05-05 20:56:50|100.48|97.68|100.58|97.78|100.58|97.78|100.43|97.63|0
1651784220000|2022-05-05 20:57:00|100.63|97.83|100.32|97.52|100.63|97.83|100.32|97.52|0
1651784230000|2022-05-05 20:57:10|100.22|97.42|100.22|97.42|100.22|97.42|100.22|97.42|0
1651784240000|2022-05-05 20:57:20|100.27|97.47|100.22|97.42|100.27|97.47|100.22|97.42|0
1651784250000|2022-05-05 20:57:30|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1651784260000|2022-05-05 20:57:40|99.91|97.11|99.81|97.01|99.91|97.11|99.81|97.01|0
1651784270000|2022-05-05 20:57:50|99.71|96.91|99.91|97.11|99.91|97.11|99.61|96.81|0
1651784280000|2022-05-05 20:58:00|100.02|97.22|99.71|96.91|100.02|97.22|99.61|96.81|0
1651784290000|2022-05-05 20:58:10|99.81|97.01|99.81|97.01|99.81|97.01|99.81|97.01|0
1651784300000|2022-05-05 20:58:20|99.86|97.06|99.81|97.01|99.86|97.06|99.81|97.01|0
1651784310000|2022-05-05 20:58:30|99.86|97.06|99.81|97.01|99.91|97.11|99.81|97.01|0
1651784320000|2022-05-05 20:58:40|99|96.2|99.3|96.5|99.3|96.5|99|96.2|0
1651784330000|2022-05-05 20:58:50|99.35|96.55|98.59|95.79|99.35|96.55|98.49|95.69|0
1651784340000|2022-05-05 20:59:00|99.4|96.6|99.45|96.65|99.51|96.71|99.25|96.45|0
1651784350000|2022-05-05 20:59:10|99.4|96.6|99.3|96.5|99.4|96.6|99.3|96.5|0
1651784360000|2022-05-05 20:59:20|99.25|96.45|99.71|96.91|99.71|96.91|99.25|96.45|0
1651784370000|2022-05-05 20:59:30|99.61|96.81|99.61|96.81|99.61|96.81|99.51|96.71|0
1651784380000|2022-05-05 20:59:40|99.51|96.71|99.3|96.5|99.51|96.71|99.3|96.5|0
1651784390000|2022-05-05 20:59:50|99.25|96.45|99.68|96.88|99.68|96.88|99.25|96.45|0
1651784400000|2022-05-05 21:00:00|99.89|97.09|99.73|96.93|99.89|97.09|99.73|96.93|0
1651784410000|2022-05-05 21:00:10|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1651784420000|2022-05-05 21:00:20|100.01|97.21|100.04|97.24|100.04|97.24|100.01|97.21|0
1651784430000|2022-05-05 21:00:30|100.1|97.3|100.07|97.27|100.1|97.3|100.07|97.27|0
1651784440000|2022-05-05 21:00:40|99.94|97.14|99.59|96.79|99.94|97.14|99.59|96.79|0
1651784460000|2022-05-05 21:01:00|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1651784470000|2022-05-05 21:01:10|99.78|96.98|100.03|97.23|100.03|97.23|99.78|96.98|0
1651784480000|2022-05-05 21:01:20|100.02|97.22|100.01|97.21|100.02|97.22|100.01|97.21|0
1651784500000|2022-05-05 21:01:40|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1651784510000|2022-05-05 21:01:50|100.01|97.21|100.01|97.21|100.01|97.21|100.01|97.21|0
1651784520000|2022-05-05 21:02:00|100.07|97.27|99.84|97.04|100.07|97.27|99.84|97.04|0
1651784540000|2022-05-05 21:02:20|99.8|97|99.8|97|99.8|97|99.8|97|0
1651784560000|2022-05-05 21:02:40|99.6|96.8|99.6|96.8|99.6|96.8|99.6|96.8|0
1651784570000|2022-05-05 21:02:50|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1651784580000|2022-05-05 21:03:00|99.72|96.92|99.59|96.79|99.72|96.92|99.59|96.79|0
1651784600000|2022-05-05 21:03:20|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1651784610000|2022-05-05 21:03:30|99.5|96.7|99.53|96.73|99.53|96.73|99.5|96.7|0
1651784620000|2022-05-05 21:03:40|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1651784630000|2022-05-05 21:03:50|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1651784640000|2022-05-05 21:04:00|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1651784650000|2022-05-05 21:04:10|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1651784680000|2022-05-05 21:04:40|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1651784690000|2022-05-05 21:04:50|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1651784700000|2022-05-05 21:05:00|99.22|96.42|99.22|96.42|99.22|96.42|99.22|96.42|0
1651784710000|2022-05-05 21:05:10|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1651784720000|2022-05-05 21:05:20|99.22|96.42|99.22|96.42|99.22|96.42|99.22|96.42|0
1651784730000|2022-05-05 21:05:30|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1651784750000|2022-05-05 21:05:50|99.22|96.42|99.22|96.42|99.22|96.42|99.22|96.42|0
1651784800000|2022-05-05 21:06:40|99|96.2|99|96.2|99|96.2|99|96.2|0
1651784810000|2022-05-05 21:06:50|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1651784820000|2022-05-05 21:07:00|99.05|96.25|99.05|96.25|99.05|96.25|99.05|96.25|0
1651784830000|2022-05-05 21:07:10|99|96.2|99|96.2|99|96.2|99|96.2|0
1651784880000|2022-05-05 21:08:00|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1651784890000|2022-05-05 21:08:10|99|96.2|99|96.2|99|96.2|99|96.2|0
1651784930000|2022-05-05 21:08:50|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1651784940000|2022-05-05 21:09:00|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1651784950000|2022-05-05 21:09:10|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1651784990000|2022-05-05 21:09:50|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1651785010000|2022-05-05 21:10:10|99.12|96.32|99.1|96.3|99.12|96.32|99.1|96.3|0
1651785070000|2022-05-05 21:11:10|99.12|96.32|99.19|96.39|99.19|96.39|99.12|96.32|0
1651785080000|2022-05-05 21:11:20|99.12|96.32|99.11|96.31|99.12|96.32|99.11|96.31|0
1651785100000|2022-05-05 21:11:40|99.13|96.33|99.13|96.33|99.13|96.33|99.13|96.33|0
1651785120000|2022-05-05 21:12:00|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1651785130000|2022-05-05 21:12:10|99.12|96.32|99.02|96.22|99.12|96.32|98.9|96.1|0
1651785160000|2022-05-05 21:12:40|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1651785180000|2022-05-05 21:13:00|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1651785210000|2022-05-05 21:13:30|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1651785230000|2022-05-05 21:13:50|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1651785240000|2022-05-05 21:14:00|98.83|96.03|98.82|96.02|98.83|96.03|98.82|96.02|0
1651785250000|2022-05-05 21:14:10|98.79|95.99|98.83|96.03|98.83|96.03|98.79|95.99|0
1651785260000|2022-05-05 21:14:20|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1651785270000|2022-05-05 21:14:30|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1651785280000|2022-05-05 21:14:40|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1651785300000|2022-05-05 21:15:00|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1651785390000|2022-05-05 21:16:30|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1651785450000|2022-05-05 21:17:30|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1651785460000|2022-05-05 21:17:40|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1651785530000|2022-05-05 21:18:50|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1651785540000|2022-05-05 21:19:00|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1651785550000|2022-05-05 21:19:10|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1651785610000|2022-05-05 21:20:10|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1651785620000|2022-05-05 21:20:20|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1651785630000|2022-05-05 21:20:30|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1651785650000|2022-05-05 21:20:50|98.66|95.86|98.59|95.79|98.66|95.86|98.59|95.79|0
1651785660000|2022-05-05 21:21:00|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1651785670000|2022-05-05 21:21:10|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1651785680000|2022-05-05 21:21:20|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1651785710000|2022-05-05 21:21:50|98.23|95.43|98.26|95.46|98.26|95.46|98.23|95.43|0
1651785720000|2022-05-05 21:22:00|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1651785730000|2022-05-05 21:22:10|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1651785770000|2022-05-05 21:22:50|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1651785800000|2022-05-05 21:23:20|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1651785830000|2022-05-05 21:23:50|98.23|95.43|98.22|95.42|98.23|95.43|98.22|95.42|0
1651785840000|2022-05-05 21:24:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1651785850000|2022-05-05 21:24:10|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1651785860000|2022-05-05 21:24:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1651785870000|2022-05-05 21:24:30|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1651785920000|2022-05-05 21:25:20|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1651785940000|2022-05-05 21:25:40|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1651786110000|2022-05-05 21:28:30|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1651786120000|2022-05-05 21:28:40|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1651786130000|2022-05-05 21:28:50|98.23|95.43|98.19|95.39|98.23|95.43|98.19|95.39|0
1651786140000|2022-05-05 21:29:00|98.12|95.32|98.05|95.25|98.12|95.32|98.03|95.23|0
1651786210000|2022-05-05 21:30:10|98.06|95.26|98.08|95.28|98.08|95.28|98.06|95.26|0
1651786250000|2022-05-05 21:30:50|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1651786400000|2022-05-05 21:33:20|98.09|95.29|98.09|95.29|98.09|95.29|98.09|95.29|0
1651786410000|2022-05-05 21:33:30|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1651786440000|2022-05-05 21:34:00|98.09|95.29|98.09|95.29|98.09|95.29|98.09|95.29|0
1651786450000|2022-05-05 21:34:10|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1651786460000|2022-05-05 21:34:20|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1651786470000|2022-05-05 21:34:30|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1651786480000|2022-05-05 21:34:40|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1651786490000|2022-05-05 21:34:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1651786510000|2022-05-05 21:35:10|98.14|95.34|98.1|95.3|98.14|95.34|98.1|95.3|0
1651786590000|2022-05-05 21:36:30|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1651786600000|2022-05-05 21:36:40|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1651786680000|2022-05-05 21:38:00|98.05|95.25|98.1|95.3|98.1|95.3|98.05|95.25|0
1651786690000|2022-05-05 21:38:10|98.09|95.29|98.09|95.29|98.09|95.29|98.09|95.29|0
1651786700000|2022-05-05 21:38:20|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1651786710000|2022-05-05 21:38:30|98.22|95.42|98.26|95.46|98.26|95.46|98.22|95.42|0
1651786720000|2022-05-05 21:38:40|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1651786730000|2022-05-05 21:38:50|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1651786740000|2022-05-05 21:39:00|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1651786760000|2022-05-05 21:39:20|98.53|95.73|98.49|95.69|98.53|95.73|98.42|95.62|0
1651786770000|2022-05-05 21:39:30|98.42|95.62|98.55|95.75|98.55|95.75|98.42|95.62|0
1651786780000|2022-05-05 21:39:40|98.56|95.76|98.55|95.75|98.56|95.76|98.55|95.75|0
1651786820000|2022-05-05 21:40:20|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1651786840000|2022-05-05 21:40:40|98.53|95.73|98.52|95.72|98.53|95.73|98.52|95.72|0
1651786890000|2022-05-05 21:41:30|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1651786920000|2022-05-05 21:42:00|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1651786950000|2022-05-05 21:42:30|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1651786960000|2022-05-05 21:42:40|98.41|95.61|98.4|95.6|98.43|95.63|98.4|95.6|0
1651787010000|2022-05-05 21:43:30|98.32|95.52|98.37|95.57|98.37|95.57|98.32|95.52|0
1651787020000|2022-05-05 21:43:40|98.31|95.51|98.25|95.45|98.31|95.51|98.25|95.45|0
1651787030000|2022-05-05 21:43:50|98.38|95.58|98.46|95.66|98.46|95.66|98.38|95.58|0
1651787050000|2022-05-05 21:44:10|98.44|95.64|98.22|95.42|98.44|95.64|98.22|95.42|0
1651787060000|2022-05-05 21:44:20|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1651787070000|2022-05-05 21:44:30|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1651787090000|2022-05-05 21:44:50|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1651787100000|2022-05-05 21:45:00|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1651787120000|2022-05-05 21:45:20|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1651787170000|2022-05-05 21:46:10|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1651787190000|2022-05-05 21:46:30|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1651787200000|2022-05-05 21:46:40|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1651787210000|2022-05-05 21:46:50|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1651787310000|2022-05-05 21:48:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1651787320000|2022-05-05 21:48:40|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1651787450000|2022-05-05 21:50:50|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1651787460000|2022-05-05 21:51:00|98.52|95.72|98.51|95.71|98.52|95.72|98.51|95.71|0
1651787480000|2022-05-05 21:51:20|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1651787500000|2022-05-05 21:51:40|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1651787620000|2022-05-05 21:53:40|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1651787630000|2022-05-05 21:53:50|98.58|95.78|98.52|95.72|98.58|95.78|98.52|95.72|0
1651787640000|2022-05-05 21:54:00|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1651787740000|2022-05-05 21:55:40|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1651787750000|2022-05-05 21:55:50|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1651787760000|2022-05-05 21:56:00|98.5|95.7|98.46|95.66|98.5|95.7|98.46|95.66|0
1651787790000|2022-05-05 21:56:30|98.4|95.6|98.46|95.66|98.46|95.66|98.4|95.6|0
1651787810000|2022-05-05 21:56:50|98.4|95.6|98.34|95.54|98.4|95.6|98.34|95.54|0
1651787820000|2022-05-05 21:57:00|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1651787830000|2022-05-05 21:57:10|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1651787940000|2022-05-05 21:59:00|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1651787980000|2022-05-05 21:59:40|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1651788000000|2022-05-05 22:00:00|97.87|95.07|97.57|94.77|97.87|95.07|97.37|94.57|0
1651788010000|2022-05-05 22:00:10|97.42|94.62|97.37|94.57|97.47|94.67|97.37|94.57|0
1651788020000|2022-05-05 22:00:20|97.32|94.52|97.02|94.22|97.32|94.52|97.02|94.22|0
1651788030000|2022-05-05 22:00:30|97.07|94.27|97.17|94.37|97.17|94.37|97.07|94.27|0
1651788040000|2022-05-05 22:00:40|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1651788070000|2022-05-05 22:01:10|97.12|94.32|97.22|94.42|97.22|94.42|97.12|94.32|0
1651788080000|2022-05-05 22:01:20|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1651788090000|2022-05-05 22:01:30|97.22|94.42|97.12|94.32|97.22|94.42|97.12|94.32|0
1651788100000|2022-05-05 22:01:40|97.32|94.52|97.37|94.57|97.62|94.82|97.32|94.52|0
1651788110000|2022-05-05 22:01:50|97.32|94.52|97.07|94.27|97.32|94.52|97.07|94.27|0
1651788120000|2022-05-05 22:02:00|97.22|94.42|97.32|94.52|97.37|94.57|97.22|94.42|0
1651788130000|2022-05-05 22:02:10|97.27|94.47|97.16|94.36|97.37|94.57|97.16|94.36|0
1651788140000|2022-05-05 22:02:20|97.02|94.22|96.82|94.02|97.02|94.22|96.82|94.02|0
1651788150000|2022-05-05 22:02:30|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1651788160000|2022-05-05 22:02:40|96.52|93.72|96.37|93.57|96.52|93.72|96.37|93.57|0
1651788170000|2022-05-05 22:02:50|96.42|93.62|96.82|94.02|96.82|94.02|96.42|93.62|0
1651788180000|2022-05-05 22:03:00|96.72|93.92|96.62|93.82|96.72|93.92|96.62|93.82|0
1651788190000|2022-05-05 22:03:10|96.66|93.86|96.66|93.86|96.72|93.92|96.66|93.86|0
1651788200000|2022-05-05 22:03:20|96.72|93.92|96.62|93.82|96.72|93.92|96.62|93.82|0
1651788210000|2022-05-05 22:03:30|96.56|93.76|96.42|93.62|96.56|93.76|96.42|93.62|0
1651788220000|2022-05-05 22:03:40|96.52|93.72|96.42|93.62|96.52|93.72|96.42|93.62|0
1651788230000|2022-05-05 22:03:50|96.46|93.66|96.42|93.62|96.52|93.72|96.42|93.62|0
1651788250000|2022-05-05 22:04:10|96.52|93.72|96.62|93.82|96.62|93.82|96.52|93.72|0
1651788260000|2022-05-05 22:04:20|96.72|93.92|96.81|94.01|96.81|94.01|96.71|93.91|0
1651788280000|2022-05-05 22:04:40|96.76|93.96|96.61|93.81|96.76|93.96|96.61|93.81|0
1651788290000|2022-05-05 22:04:50|96.56|93.76|96.61|93.81|96.61|93.81|96.56|93.76|0
1651788300000|2022-05-05 22:05:00|96.56|93.76|96.46|93.66|96.56|93.76|96.46|93.66|0
1651788310000|2022-05-05 22:05:10|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651788320000|2022-05-05 22:05:20|96.41|93.61|96.41|93.61|96.41|93.61|96.32|93.52|0
1651788360000|2022-05-05 22:06:00|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651788370000|2022-05-05 22:06:10|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1651788380000|2022-05-05 22:06:20|96.81|94.01|96.86|94.06|96.86|94.06|96.81|94.01|0
1651788390000|2022-05-05 22:06:30|96.81|94.01|96.76|93.96|96.81|94.01|96.71|93.91|0
1651788400000|2022-05-05 22:06:40|96.81|94.01|96.81|94.01|96.81|94.01|96.81|94.01|0
1651788410000|2022-05-05 22:06:50|97.06|94.26|97.01|94.21|97.06|94.26|97.01|94.21|0
1651788420000|2022-05-05 22:07:00|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1651788430000|2022-05-05 22:07:10|96.81|94.01|96.76|93.96|96.81|94.01|96.76|93.96|0
1651788440000|2022-05-05 22:07:20|96.81|94.01|96.71|93.91|96.81|94.01|96.71|93.91|0
1651788450000|2022-05-05 22:07:30|96.76|93.96|96.76|93.96|96.76|93.96|96.76|93.96|0
1651788460000|2022-05-05 22:07:40|96.81|94.01|96.71|93.91|96.81|94.01|96.71|93.91|0
1651788470000|2022-05-05 22:07:50|96.76|93.96|96.76|93.96|96.76|93.96|96.71|93.91|0
1651788480000|2022-05-05 22:08:00|96.81|94.01|96.76|93.96|96.81|94.01|96.76|93.96|0
1651788490000|2022-05-05 22:08:10|96.81|94.01|96.81|94.01|96.81|94.01|96.81|94.01|0
1651788510000|2022-05-05 22:08:30|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1651788530000|2022-05-05 22:08:50|96.66|93.86|96.66|93.86|96.66|93.86|96.66|93.86|0
1651788540000|2022-05-05 22:09:00|96.71|93.91|96.56|93.76|96.71|93.91|96.56|93.76|0
1651788550000|2022-05-05 22:09:10|96.51|93.71|96.61|93.81|96.61|93.81|96.51|93.71|0
1651788560000|2022-05-05 22:09:20|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651788580000|2022-05-05 22:09:40|96.41|93.61|96.41|93.61|96.41|93.61|96.41|93.61|0
1651788600000|2022-05-05 22:10:00|96.61|93.81|96.61|93.81|96.61|93.81|96.51|93.71|0
1651788620000|2022-05-05 22:10:20|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1651788650000|2022-05-05 22:10:50|96.81|94.01|96.71|93.91|97.06|94.26|96.71|93.91|0
1651788660000|2022-05-05 22:11:00|96.91|94.11|96.86|94.06|96.91|94.11|96.86|94.06|0
1651788670000|2022-05-05 22:11:10|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1651788700000|2022-05-05 22:11:40|96.85|94.05|96.85|94.05|96.85|94.05|96.85|94.05|0
1651788710000|2022-05-05 22:11:50|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1651788760000|2022-05-05 22:12:40|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1651788770000|2022-05-05 22:12:50|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1651788780000|2022-05-05 22:13:00|97.2|94.4|97.25|94.45|97.25|94.45|97.2|94.4|0
1651788790000|2022-05-05 22:13:10|97.31|94.51|97.3|94.5|97.31|94.51|97.3|94.5|0
1651788800000|2022-05-05 22:13:20|97.35|94.55|97.35|94.55|97.4|94.6|97.35|94.55|0
1651788810000|2022-05-05 22:13:30|97.4|94.6|97.45|94.65|97.45|94.65|97.4|94.6|0
1651788820000|2022-05-05 22:13:40|97.4|94.6|97.4|94.6|97.45|94.65|97.4|94.6|0
1651788830000|2022-05-05 22:13:50|97.45|94.65|97.4|94.6|97.45|94.65|97.4|94.6|0
1651788840000|2022-05-05 22:14:00|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1651788850000|2022-05-05 22:14:10|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1651788860000|2022-05-05 22:14:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1651788870000|2022-05-05 22:14:30|97.5|94.7|97.55|94.75|97.55|94.75|97.5|94.7|0
1651788880000|2022-05-05 22:14:40|97.6|94.8|97.55|94.75|97.6|94.8|97.55|94.75|0
1651788890000|2022-05-05 22:14:50|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1651788910000|2022-05-05 22:15:10|97.5|94.7|97.4|94.6|97.5|94.7|97.4|94.6|0
1651788920000|2022-05-05 22:15:20|97.45|94.65|97.5|94.7|97.5|94.7|97.4|94.6|0
1651788930000|2022-05-05 22:15:30|97.45|94.65|97.45|94.65|97.45|94.65|97.4|94.6|0
1651788940000|2022-05-05 22:15:40|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1651788960000|2022-05-05 22:16:00|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1651788970000|2022-05-05 22:16:10|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1651788980000|2022-05-05 22:16:20|97.3|94.5|97.25|94.45|97.3|94.5|97.25|94.45|0
1651788990000|2022-05-05 22:16:30|97.2|94.4|97.15|94.35|97.2|94.4|97.05|94.25|0
1651789000000|2022-05-05 22:16:40|97.1|94.3|97.15|94.35|97.15|94.35|97.1|94.3|0
1651789010000|2022-05-05 22:16:50|96.8|94|96.8|94|96.8|94|96.8|94|0
1651789020000|2022-05-05 22:17:00|96.7|93.9|96.7|93.9|96.7|93.9|96.6|93.8|0
1651789030000|2022-05-05 22:17:10|96.65|93.85|96.65|93.85|96.65|93.85|96.65|93.85|0
1651789040000|2022-05-05 22:17:20|96.7|93.9|96.7|93.9|96.7|93.9|96.65|93.85|0
1651789050000|2022-05-05 22:17:30|96.6|93.8|96.5|93.7|96.6|93.8|96.5|93.7|0
1651789060000|2022-05-05 22:17:40|96.45|93.65|96.4|93.6|96.5|93.7|96.4|93.6|0
1651789070000|2022-05-05 22:17:50|96.45|93.65|96.45|93.65|96.5|93.7|96.4|93.6|0
1651789080000|2022-05-05 22:18:00|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1651789090000|2022-05-05 22:18:10|96.45|93.65|96.4|93.6|96.45|93.65|96.4|93.6|0
1651789100000|2022-05-05 22:18:20|96.35|93.55|96.2|93.4|96.4|93.6|96.2|93.4|0
1651789110000|2022-05-05 22:18:30|96|93.2|95.75|92.95|96|93.2|95.71|92.91|0
1651789120000|2022-05-05 22:18:40|95.7|92.9|95.65|92.85|95.8|93|95.65|92.85|0
1651789130000|2022-05-05 22:18:50|95.61|92.81|95.61|92.81|95.61|92.81|95.51|92.71|0
1651789140000|2022-05-05 22:19:00|95.55|92.75|95.61|92.81|95.61|92.81|95.55|92.75|0
1651789150000|2022-05-05 22:19:10|95.7|92.9|95.65|92.85|95.7|92.9|95.65|92.85|0
1651789160000|2022-05-05 22:19:20|95.61|92.81|95.61|92.81|95.7|92.9|95.61|92.81|0
1651789170000|2022-05-05 22:19:30|95.6|92.8|95.7|92.9|95.7|92.9|95.55|92.75|0
1651789180000|2022-05-05 22:19:40|95.6|92.8|95.41|92.61|95.6|92.8|95.41|92.61|0
1651789190000|2022-05-05 22:19:50|95.31|92.51|95.06|92.26|95.31|92.51|95.06|92.26|0
1651789200000|2022-05-05 22:20:00|94.91|92.11|95.6|92.8|95.65|92.85|94.91|92.11|0
1651789210000|2022-05-05 22:20:10|95.51|92.71|95.51|92.71|95.55|92.75|95.51|92.71|0
1651789220000|2022-05-05 22:20:20|95.41|92.61|95.01|92.21|95.41|92.61|95.01|92.21|0
1651789230000|2022-05-05 22:20:30|94.91|92.11|95.16|92.36|95.16|92.36|94.91|92.11|0
1651789240000|2022-05-05 22:20:40|95.21|92.41|95.21|92.41|95.21|92.41|95.21|92.41|0
1651789250000|2022-05-05 22:20:50|95.01|92.21|94.91|92.11|95.01|92.21|94.91|92.11|0
1651789260000|2022-05-05 22:21:00|94.96|92.16|94.81|92.01|94.96|92.16|94.81|92.01|0
1651789270000|2022-05-05 22:21:10|94.71|91.91|94.71|91.91|94.76|91.96|94.71|91.91|0
1651789280000|2022-05-05 22:21:20|94.76|91.96|94.81|92.01|94.81|92.01|94.71|91.91|0
1651789290000|2022-05-05 22:21:30|94.71|91.91|94.66|91.86|94.71|91.91|94.66|91.86|0
1651789300000|2022-05-05 22:21:40|94.62|91.82|94.62|91.82|94.62|91.82|94.52|91.72|0
1651789310000|2022-05-05 22:21:50|94.42|91.62|94.42|91.62|94.42|91.62|94.42|91.62|0
1651789320000|2022-05-05 22:22:00|94.56|91.76|94.81|92.01|94.81|92.01|94.56|91.76|0
1651789330000|2022-05-05 22:22:10|94.71|91.91|94.56|91.76|94.71|91.91|94.47|91.67|0
1651789340000|2022-05-05 22:22:20|94.62|91.82|94.76|91.96|94.76|91.96|94.62|91.82|0
1651789350000|2022-05-05 22:22:30|94.66|91.86|94.66|91.86|94.71|91.91|94.66|91.86|0
1651789360000|2022-05-05 22:22:40|94.61|91.81|94.42|91.62|94.61|91.81|94.42|91.62|0
1651789370000|2022-05-05 22:22:50|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1651789380000|2022-05-05 22:23:00|94.32|91.52|94.32|91.52|94.37|91.57|94.32|91.52|0
1651789390000|2022-05-05 22:23:10|94.37|91.57|94.32|91.52|94.37|91.57|94.32|91.52|0
1651789400000|2022-05-05 22:23:20|94.22|91.42|94.22|91.42|94.32|91.52|94.22|91.42|0
1651789410000|2022-05-05 22:23:30|94.17|91.37|94.22|91.42|94.22|91.42|94.17|91.37|0
1651789420000|2022-05-05 22:23:40|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1651789430000|2022-05-05 22:23:50|94.27|91.47|94.32|91.52|94.32|91.52|94.22|91.42|0
1651789440000|2022-05-05 22:24:00|94.42|91.62|94.52|91.72|94.52|91.72|94.42|91.62|0
1651789450000|2022-05-05 22:24:10|94.61|91.81|94.61|91.81|94.71|91.91|94.56|91.76|0
1651789460000|2022-05-05 22:24:20|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1651789470000|2022-05-05 22:24:30|94.81|92.01|94.81|92.01|94.81|92.01|94.81|92.01|0
1651789480000|2022-05-05 22:24:40|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1651789490000|2022-05-05 22:24:50|94.81|92.01|94.71|91.91|94.81|92.01|94.71|91.91|0
1651789500000|2022-05-05 22:25:00|94.61|91.81|94.56|91.76|94.61|91.81|94.51|91.71|0
1651789510000|2022-05-05 22:25:10|94.61|91.81|94.42|91.62|94.61|91.81|94.42|91.62|0
1651789520000|2022-05-05 22:25:20|94.36|91.56|94.21|91.41|94.36|91.56|94.21|91.41|0
1651789530000|2022-05-05 22:25:30|94.31|91.51|94.31|91.51|94.31|91.51|94.31|91.51|0
1651789540000|2022-05-05 22:25:40|94.26|91.46|94.31|91.51|94.31|91.51|94.26|91.46|0
1651789560000|2022-05-05 22:26:00|94.26|91.46|94.16|91.36|94.26|91.46|94.16|91.36|0
1651789570000|2022-05-05 22:26:10|94.26|91.46|94.21|91.41|94.26|91.46|94.11|91.31|0
1651789580000|2022-05-05 22:26:20|94.32|91.52|94.51|91.71|94.61|91.81|94.32|91.52|0
1651789590000|2022-05-05 22:26:30|94.61|91.81|94.61|91.81|94.61|91.81|94.51|91.71|0
1651789600000|2022-05-05 22:26:40|94.71|91.91|95|92.2|95|92.2|94.71|91.91|0
1651789610000|2022-05-05 22:26:50|95.1|92.3|94.95|92.15|95.1|92.3|94.95|92.15|0
1651789620000|2022-05-05 22:27:00|94.85|92.05|94.66|91.86|94.85|92.05|94.66|91.86|0
1651789630000|2022-05-05 22:27:10|94.61|91.81|94.66|91.86|94.66|91.86|94.61|91.81|0
1651789640000|2022-05-05 22:27:20|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1651789650000|2022-05-05 22:27:30|94.51|91.71|94.31|91.51|94.51|91.71|94.31|91.51|0
1651789660000|2022-05-05 22:27:40|94.22|91.42|94.22|91.42|94.26|91.46|94.22|91.42|0
1651789670000|2022-05-05 22:27:50|94.26|91.46|94.12|91.32|94.26|91.46|94.12|91.32|0
1651789680000|2022-05-05 22:28:00|94.17|91.37|94.22|91.42|94.22|91.42|94.17|91.37|0
1651789690000|2022-05-05 22:28:10|94.17|91.37|94.22|91.42|94.22|91.42|94.12|91.32|0
1651789700000|2022-05-05 22:28:20|94.12|91.32|94.26|91.46|94.31|91.51|94.12|91.32|0
1651789710000|2022-05-05 22:28:30|94.31|91.51|94.41|91.61|94.41|91.61|94.31|91.51|0
1651789720000|2022-05-05 22:28:40|94.71|91.91|94.66|91.86|94.71|91.91|94.61|91.81|0
1651789730000|2022-05-05 22:28:50|94.61|91.81|94.41|91.61|94.61|91.81|94.41|91.61|0
1651789740000|2022-05-05 22:29:00|94.51|91.71|94.71|91.91|94.71|91.91|94.46|91.66|0
1651789750000|2022-05-05 22:29:10|94.9|92.1|95|92.2|95|92.2|94.9|92.1|0
1651789760000|2022-05-05 22:29:20|94.9|92.1|94.9|92.1|94.95|92.15|94.9|92.1|0
1651789770000|2022-05-05 22:29:30|94.75|91.95|94.95|92.15|94.95|92.15|94.75|91.95|0
1651789780000|2022-05-05 22:29:40|94.9|92.1|95|92.2|95|92.2|94.85|92.05|0
1651789790000|2022-05-05 22:29:50|94.95|92.15|94.85|92.05|95|92.2|94.85|92.05|0
1651789800000|2022-05-05 22:30:00|95.1|92.3|95.3|92.5|95.34|92.54|95.1|92.3|0
1651789810000|2022-05-05 22:30:10|95.34|92.54|95.49|92.69|95.59|92.79|95.34|92.54|0
1651789820000|2022-05-05 22:30:20|95.59|92.79|95.69|92.89|95.69|92.89|95.59|92.79|0
1651789830000|2022-05-05 22:30:30|95.64|92.84|95.79|92.99|95.79|92.99|95.64|92.84|0
1651789840000|2022-05-05 22:30:40|95.89|93.09|95.89|93.09|95.89|93.09|95.84|93.04|0
1651789850000|2022-05-05 22:30:50|95.99|93.19|95.79|92.99|95.99|93.19|95.79|92.99|0
1651789860000|2022-05-05 22:31:00|95.69|92.89|95.89|93.09|95.89|93.09|95.69|92.89|0
1651789870000|2022-05-05 22:31:10|95.94|93.14|95.94|93.14|95.94|93.14|95.89|93.09|0
1651789880000|2022-05-05 22:31:20|95.89|93.09|95.89|93.09|95.99|93.19|95.89|93.09|0
1651789890000|2022-05-05 22:31:30|95.94|93.14|95.94|93.14|95.94|93.14|95.89|93.09|0
1651789900000|2022-05-05 22:31:40|95.99|93.19|95.99|93.19|95.99|93.19|95.99|93.19|0
1651789920000|2022-05-05 22:32:00|96.19|93.39|96.29|93.49|96.29|93.49|96.19|93.39|0
1651789930000|2022-05-05 22:32:10|96.13|93.33|96.19|93.39|96.19|93.39|96.13|93.33|0
1651789940000|2022-05-05 22:32:20|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1651789950000|2022-05-05 22:32:30|95.99|93.19|96.19|93.39|96.19|93.39|95.99|93.19|0
1651789960000|2022-05-05 22:32:40|96.29|93.49|96.19|93.39|96.29|93.49|96.19|93.39|0
1651789970000|2022-05-05 22:32:50|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1651789980000|2022-05-05 22:33:00|95.99|93.19|96.19|93.39|96.19|93.39|95.99|93.19|0
1651789990000|2022-05-05 22:33:10|96.28|93.48|96.28|93.48|96.28|93.48|96.28|93.48|0
1651790000000|2022-05-05 22:33:20|96.38|93.58|96.48|93.68|96.48|93.68|96.38|93.58|0
1651790010000|2022-05-05 22:33:30|96.43|93.63|96.48|93.68|96.48|93.68|96.43|93.63|0
1651790020000|2022-05-05 22:33:40|96.38|93.58|96.58|93.78|96.58|93.78|96.38|93.58|0
1651790030000|2022-05-05 22:33:50|96.48|93.68|96.48|93.68|96.48|93.68|96.48|93.68|0
1651790040000|2022-05-05 22:34:00|96.53|93.73|96.58|93.78|96.58|93.78|96.53|93.73|0
1651790050000|2022-05-05 22:34:10|96.68|93.88|96.78|93.98|96.78|93.98|96.68|93.88|0
1651790060000|2022-05-05 22:34:20|96.98|94.18|97.18|94.38|97.18|94.38|96.98|94.18|0
1651790070000|2022-05-05 22:34:30|97.23|94.43|97.08|94.28|97.23|94.43|97.08|94.28|0
1651790080000|2022-05-05 22:34:40|97.13|94.33|96.98|94.18|97.13|94.33|96.98|94.18|0
1651790090000|2022-05-05 22:34:50|96.88|94.08|96.73|93.93|96.88|94.08|96.68|93.88|0
1651790100000|2022-05-05 22:35:00|96.68|93.88|96.78|93.98|96.78|93.98|96.68|93.88|0
1651790110000|2022-05-05 22:35:10|96.98|94.18|97.08|94.28|97.08|94.28|96.88|94.08|0
1651790120000|2022-05-05 22:35:20|97.18|94.38|97.23|94.43|97.28|94.48|97.18|94.38|0
1651790130000|2022-05-05 22:35:30|97.28|94.48|97.18|94.38|97.28|94.48|97.18|94.38|0
1651790140000|2022-05-05 22:35:40|97.08|94.28|96.98|94.18|97.08|94.28|96.98|94.18|0
1651790150000|2022-05-05 22:35:50|97.03|94.23|96.63|93.83|97.03|94.23|96.53|93.73|0
1651790160000|2022-05-05 22:36:00|96.48|93.68|96.58|93.78|96.63|93.83|96.48|93.68|0
1651790170000|2022-05-05 22:36:10|96.53|93.73|96.53|93.73|96.53|93.73|96.53|93.73|0
1651790190000|2022-05-05 22:36:30|96.73|93.93|96.63|93.83|96.73|93.93|96.63|93.83|0
1651790210000|2022-05-05 22:36:50|96.83|94.03|96.73|93.93|96.93|94.13|96.73|93.93|0
1651790220000|2022-05-05 22:37:00|96.63|93.83|96.68|93.88|96.73|93.93|96.63|93.83|0
1651790230000|2022-05-05 22:37:10|96.63|93.83|96.48|93.68|96.63|93.83|96.48|93.68|0
1651790240000|2022-05-05 22:37:20|96.43|93.63|96.23|93.43|96.43|93.63|96.23|93.43|0
1651790250000|2022-05-05 22:37:30|96.28|93.48|96.33|93.53|96.33|93.53|96.23|93.43|0
1651790260000|2022-05-05 22:37:40|96.18|93.38|96.23|93.43|96.23|93.43|96.18|93.38|0
1651790270000|2022-05-05 22:37:50|96.13|93.33|96.33|93.53|96.33|93.53|96.13|93.33|0
1651790280000|2022-05-05 22:38:00|96.23|93.43|96.23|93.43|96.33|93.53|96.23|93.43|0
1651790290000|2022-05-05 22:38:10|96.43|93.63|96.63|93.83|96.63|93.83|96.43|93.63|0
1651790300000|2022-05-05 22:38:20|96.83|94.03|96.73|93.93|96.83|94.03|96.73|93.93|0
1651790310000|2022-05-05 22:38:30|96.58|93.78|96.43|93.63|96.58|93.78|96.33|93.53|0
1651790320000|2022-05-05 22:38:40|96.48|93.68|96.63|93.83|96.63|93.83|96.48|93.68|0
1651790330000|2022-05-05 22:38:50|96.68|93.88|96.73|93.93|96.78|93.98|96.68|93.88|0
1651790340000|2022-05-05 22:39:00|96.83|94.03|96.83|94.03|96.83|94.03|96.78|93.98|0
1651790350000|2022-05-05 22:39:10|96.73|93.93|96.78|93.98|96.78|93.98|96.68|93.88|0
1651790360000|2022-05-05 22:39:20|96.73|93.93|96.68|93.88|96.73|93.93|96.68|93.88|0
1651790370000|2022-05-05 22:39:30|96.63|93.83|96.43|93.63|96.63|93.83|96.43|93.63|0
1651790380000|2022-05-05 22:39:40|96.63|93.83|96.63|93.83|96.63|93.83|96.63|93.83|0
1651790390000|2022-05-05 22:39:50|96.53|93.73|96.53|93.73|96.53|93.73|96.53|93.73|0
1651790400000|2022-05-05 22:40:00|96.58|93.78|96.53|93.73|96.58|93.78|96.53|93.73|0
1651790410000|2022-05-05 22:40:10|96.58|93.78|96.58|93.78|96.58|93.78|96.58|93.78|0
1651790420000|2022-05-05 22:40:20|96.73|93.93|96.78|93.98|96.78|93.98|96.73|93.93|0
1651790430000|2022-05-05 22:40:30|96.73|93.93|96.73|93.93|96.83|94.03|96.73|93.93|0
1651790440000|2022-05-05 22:40:40|96.78|93.98|96.73|93.93|96.78|93.98|96.73|93.93|0
1651790460000|2022-05-05 22:41:00|96.63|93.83|96.67|93.87|96.67|93.87|96.63|93.83|0
1651790470000|2022-05-05 22:41:10|96.63|93.83|96.73|93.93|96.83|94.03|96.63|93.83|0
1651790490000|2022-05-05 22:41:30|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1651790510000|2022-05-05 22:41:50|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1651790520000|2022-05-05 22:42:00|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1651790530000|2022-05-05 22:42:10|96.77|93.97|96.73|93.93|96.77|93.97|96.73|93.93|0
1651790540000|2022-05-05 22:42:20|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1651790550000|2022-05-05 22:42:30|96.73|93.93|96.72|93.92|96.73|93.93|96.72|93.92|0
1651790560000|2022-05-05 22:42:40|96.83|94.03|96.93|94.13|96.93|94.13|96.82|94.02|0
1651790570000|2022-05-05 22:42:50|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1651790580000|2022-05-05 22:43:00|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1651790590000|2022-05-05 22:43:10|96.77|93.97|96.72|93.92|96.77|93.97|96.72|93.92|0
1651790600000|2022-05-05 22:43:20|96.77|93.97|96.72|93.92|96.77|93.97|96.72|93.92|0
1651790610000|2022-05-05 22:43:30|96.42|93.62|96.32|93.52|96.42|93.62|96.32|93.52|0
1651790620000|2022-05-05 22:43:40|96.42|93.62|96.37|93.57|96.42|93.62|96.37|93.57|0
1651790630000|2022-05-05 22:43:50|96.52|93.72|96.62|93.82|96.62|93.82|96.52|93.72|0
1651790650000|2022-05-05 22:44:10|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1651790660000|2022-05-05 22:44:20|96.82|94.02|96.92|94.12|96.92|94.12|96.82|94.02|0
1651790670000|2022-05-05 22:44:30|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1651790680000|2022-05-05 22:44:40|96.72|93.92|96.72|93.92|96.72|93.92|96.67|93.87|0
1651790700000|2022-05-05 22:45:00|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1651790720000|2022-05-05 22:45:20|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1651790730000|2022-05-05 22:45:30|96.82|94.02|96.72|93.92|96.82|94.02|96.72|93.92|0
1651790740000|2022-05-05 22:45:40|96.62|93.82|96.57|93.77|96.62|93.82|96.57|93.77|0
1651790750000|2022-05-05 22:45:50|96.62|93.82|96.72|93.92|96.72|93.92|96.62|93.82|0
1651790760000|2022-05-05 22:46:00|96.62|93.82|96.72|93.92|96.77|93.97|96.57|93.77|0
1651790770000|2022-05-05 22:46:10|96.62|93.82|96.62|93.82|96.62|93.82|96.62|93.82|0
1651790790000|2022-05-05 22:46:30|96.72|93.92|96.92|94.12|96.92|94.12|96.72|93.92|0
1651790820000|2022-05-05 22:47:00|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1651790830000|2022-05-05 22:47:10|97.12|94.32|97.32|94.52|97.32|94.52|97.12|94.32|0
1651790840000|2022-05-05 22:47:20|97.42|94.62|97.32|94.52|97.42|94.62|97.32|94.52|0
1651790850000|2022-05-05 22:47:30|97.37|94.57|97.32|94.52|97.37|94.57|97.32|94.52|0
1651790870000|2022-05-05 22:47:50|97.22|94.42|97.12|94.32|97.22|94.42|97.12|94.32|0
1651790880000|2022-05-05 22:48:00|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1651790890000|2022-05-05 22:48:10|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1651790900000|2022-05-05 22:48:20|97.17|94.37|97.22|94.42|97.22|94.42|97.17|94.37|0
1651790910000|2022-05-05 22:48:30|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1651790920000|2022-05-05 22:48:40|97.02|94.22|96.97|94.17|97.02|94.22|96.97|94.17|0
1651790930000|2022-05-05 22:48:50|96.92|94.12|96.82|94.02|96.92|94.12|96.82|94.02|0
1651790940000|2022-05-05 22:49:00|96.77|93.97|96.72|93.92|96.77|93.97|96.72|93.92|0
1651790950000|2022-05-05 22:49:10|96.77|93.97|96.82|94.02|96.82|94.02|96.77|93.97|0
1651790960000|2022-05-05 22:49:20|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1651790970000|2022-05-05 22:49:30|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1651790980000|2022-05-05 22:49:40|96.67|93.87|96.72|93.92|96.72|93.92|96.67|93.87|0
1651790990000|2022-05-05 22:49:50|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1651791000000|2022-05-05 22:50:00|96.76|93.96|96.82|94.02|96.82|94.02|96.76|93.96|0
1651791090000|2022-05-05 22:51:30|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1651791100000|2022-05-05 22:51:40|96.71|93.91|96.61|93.81|96.71|93.91|96.61|93.81|0
1651791110000|2022-05-05 22:51:50|96.51|93.71|96.41|93.61|96.51|93.71|96.41|93.61|0
1651791120000|2022-05-05 22:52:00|96.51|93.71|96.31|93.51|96.51|93.71|96.31|93.51|0
1651791140000|2022-05-05 22:52:20|96.21|93.41|96.21|93.41|96.21|93.41|96.21|93.41|0
1651791150000|2022-05-05 22:52:30|96.12|93.32|96.12|93.32|96.12|93.32|96.12|93.32|0
1651791160000|2022-05-05 22:52:40|96.21|93.41|96.31|93.51|96.31|93.51|96.21|93.41|0
1651791180000|2022-05-05 22:53:00|96.41|93.61|96.41|93.61|96.41|93.61|96.41|93.61|0
1651791190000|2022-05-05 22:53:10|96.51|93.71|96.51|93.71|96.51|93.71|96.46|93.66|0
1651791210000|2022-05-05 22:53:30|96.41|93.61|96.41|93.61|96.41|93.61|96.41|93.61|0
1651791220000|2022-05-05 22:53:40|96.31|93.51|96.31|93.51|96.31|93.51|96.26|93.46|0
1651791230000|2022-05-05 22:53:50|96.26|93.46|96.26|93.46|96.26|93.46|96.26|93.46|0
1651791240000|2022-05-05 22:54:00|96.21|93.41|95.86|93.06|96.21|93.41|95.86|93.06|0
1651791250000|2022-05-05 22:54:10|95.62|92.82|95.66|92.86|95.72|92.92|95.62|92.82|0
1651791260000|2022-05-05 22:54:20|95.62|92.82|95.72|92.92|95.72|92.92|95.62|92.82|0
1651791270000|2022-05-05 22:54:30|95.71|92.91|95.71|92.91|95.71|92.91|95.71|92.91|0
1651791290000|2022-05-05 22:54:50|95.62|92.82|95.32|92.52|95.62|92.82|95.32|92.52|0
1651791300000|2022-05-05 22:55:00|95.37|92.57|95.52|92.72|95.52|92.72|95.37|92.57|0
1651791310000|2022-05-05 22:55:10|95.61|92.81|96.11|93.31|96.11|93.31|95.61|92.81|0
1651791320000|2022-05-05 22:55:20|96.21|93.41|96.31|93.51|96.31|93.51|96.21|93.41|0
1651791330000|2022-05-05 22:55:30|96.21|93.41|96.16|93.36|96.21|93.41|96.16|93.36|0
1651791340000|2022-05-05 22:55:40|96.21|93.41|96.36|93.56|96.36|93.56|96.21|93.41|0
1651791350000|2022-05-05 22:55:50|96.41|93.61|96.31|93.51|96.41|93.61|96.31|93.51|0
1651791360000|2022-05-05 22:56:00|96.16|93.36|96.26|93.46|96.26|93.46|96.11|93.31|0
1651791370000|2022-05-05 22:56:10|96.31|93.51|96.56|93.76|96.56|93.76|96.31|93.51|0
1651791380000|2022-05-05 22:56:20|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1651791390000|2022-05-05 22:56:30|96.66|93.86|96.71|93.91|96.71|93.91|96.66|93.86|0
1651791400000|2022-05-05 22:56:40|96.66|93.86|96.56|93.76|96.66|93.86|96.56|93.76|0
1651791410000|2022-05-05 22:56:50|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651791420000|2022-05-05 22:57:00|96.56|93.76|96.56|93.76|96.56|93.76|96.51|93.71|0
1651791430000|2022-05-05 22:57:10|96.61|93.81|96.61|93.81|96.71|93.91|96.61|93.81|0
1651791440000|2022-05-05 22:57:20|96.66|93.86|96.61|93.81|96.66|93.86|96.61|93.81|0
1651791450000|2022-05-05 22:57:30|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651791460000|2022-05-05 22:57:40|96.56|93.76|96.61|93.81|96.61|93.81|96.56|93.76|0
1651791470000|2022-05-05 22:57:50|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651791480000|2022-05-05 22:58:00|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1651791500000|2022-05-05 22:58:20|96.51|93.71|96.41|93.61|96.51|93.71|96.41|93.61|0
1651791510000|2022-05-05 22:58:30|96.36|93.56|96.31|93.51|96.41|93.61|96.31|93.51|0
1651791520000|2022-05-05 22:58:40|96.26|93.46|96.46|93.66|96.46|93.66|96.26|93.46|0
1651791530000|2022-05-05 22:58:50|96.41|93.61|96.41|93.61|96.41|93.61|96.41|93.61|0
1651791540000|2022-05-05 22:59:00|96.55|93.75|96.55|93.75|96.61|93.81|96.55|93.75|0
1651791550000|2022-05-05 22:59:10|96.61|93.81|96.71|93.91|96.71|93.91|96.61|93.81|0
1651791560000|2022-05-05 22:59:20|96.61|93.81|96.65|93.85|96.65|93.85|96.61|93.81|0
1651791570000|2022-05-05 22:59:30|96.61|93.81|96.41|93.61|96.61|93.81|96.41|93.61|0
1651791580000|2022-05-05 22:59:40|96.35|93.55|96.41|93.61|96.41|93.61|96.35|93.55|0
1651791590000|2022-05-05 22:59:50|96.35|93.55|96.45|93.65|96.45|93.65|96.35|93.55|0
1651791600000|2022-05-05 23:00:00|96.11|93.31|95.91|93.11|96.11|93.31|95.91|93.11|0
1651791610000|2022-05-05 23:00:10|95.96|93.16|95.91|93.11|95.96|93.16|95.81|93.01|0
1651791620000|2022-05-05 23:00:20|95.81|93.01|95.81|93.01|95.81|93.01|95.81|93.01|0
1651791630000|2022-05-05 23:00:30|95.86|93.06|95.91|93.11|96.01|93.21|95.86|93.06|0
1651791640000|2022-05-05 23:00:40|95.81|93.01|95.71|92.91|95.81|93.01|95.61|92.81|0
1651791650000|2022-05-05 23:00:50|95.66|92.86|95.76|92.96|95.81|93.01|95.66|92.86|0
1651791660000|2022-05-05 23:01:00|95.91|93.11|96.01|93.21|96.01|93.21|95.91|93.11|0
1651791670000|2022-05-05 23:01:10|95.81|93.01|95.71|92.91|95.81|93.01|95.71|92.91|0
1651791680000|2022-05-05 23:01:20|95.81|93.01|95.81|93.01|95.85|93.05|95.81|93.01|0
1651791690000|2022-05-05 23:01:30|95.91|93.11|95.91|93.11|95.91|93.11|95.91|93.11|0
1651791700000|2022-05-05 23:01:40|96.01|93.21|96.01|93.21|96.01|93.21|95.95|93.15|0
1651791710000|2022-05-05 23:01:50|96.2|93.4|96.2|93.4|96.3|93.5|96.2|93.4|0
1651791720000|2022-05-05 23:02:00|96.3|93.5|96.3|93.5|96.3|93.5|96.2|93.4|0
1651791730000|2022-05-05 23:02:10|96.4|93.6|96.5|93.7|96.5|93.7|96.4|93.6|0
1651791740000|2022-05-05 23:02:20|96.55|93.75|96.5|93.7|96.55|93.75|96.5|93.7|0
1651791750000|2022-05-05 23:02:30|96.4|93.6|96.4|93.6|96.4|93.6|96.4|93.6|0
1651791760000|2022-05-05 23:02:40|96.35|93.55|96.4|93.6|96.4|93.6|96.35|93.55|0
1651791770000|2022-05-05 23:02:50|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1651791780000|2022-05-05 23:03:00|96.6|93.8|96.5|93.7|96.6|93.8|96.5|93.7|0
1651791790000|2022-05-05 23:03:10|96.4|93.6|96.3|93.5|96.4|93.6|96.25|93.45|0
1651791800000|2022-05-05 23:03:20|96.4|93.6|96.4|93.6|96.4|93.6|96.4|93.6|0
1651791810000|2022-05-05 23:03:30|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1651791820000|2022-05-05 23:03:40|96.5|93.7|96.3|93.5|96.5|93.7|96.3|93.5|0
1651791830000|2022-05-05 23:03:50|96.2|93.4|96.3|93.5|96.3|93.5|96.2|93.4|0
1651791840000|2022-05-05 23:04:00|96.15|93.35|96.15|93.35|96.15|93.35|96|93.2|0
1651791850000|2022-05-05 23:04:10|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1651791860000|2022-05-05 23:04:20|96.4|93.6|96.3|93.5|96.4|93.6|96.3|93.5|0
1651791870000|2022-05-05 23:04:30|96.4|93.6|96.5|93.7|96.5|93.7|96.4|93.6|0
1651791880000|2022-05-05 23:04:40|96.55|93.75|96.6|93.8|96.6|93.8|96.55|93.75|0
1651791890000|2022-05-05 23:04:50|96.5|93.7|96.55|93.75|96.55|93.75|96.5|93.7|0
1651791900000|2022-05-05 23:05:00|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1651791910000|2022-05-05 23:05:10|96.65|93.85|96.6|93.8|96.65|93.85|96.6|93.8|0
1651791920000|2022-05-05 23:05:20|96.5|93.7|96.6|93.8|96.6|93.8|96.5|93.7|0
1651791930000|2022-05-05 23:05:30|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1651791940000|2022-05-05 23:05:40|96.55|93.75|96.55|93.75|96.55|93.75|96.55|93.75|0
1651791950000|2022-05-05 23:05:50|96.6|93.8|96.55|93.75|96.6|93.8|96.5|93.7|0
1651791960000|2022-05-05 23:06:00|96.5|93.7|96.7|93.9|96.7|93.9|96.4|93.6|0
1651791970000|2022-05-05 23:06:10|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1651791980000|2022-05-05 23:06:20|96.65|93.85|96.75|93.95|96.75|93.95|96.65|93.85|0
1651791990000|2022-05-05 23:06:30|96.8|94|96.7|93.9|96.8|94|96.7|93.9|0
1651792020000|2022-05-05 23:07:00|96.4|93.6|96.4|93.6|96.4|93.6|96.4|93.6|0
1651792030000|2022-05-05 23:07:10|96.25|93.45|96.4|93.6|96.4|93.6|96.25|93.45|0
1651792050000|2022-05-05 23:07:30|96.35|93.55|96.4|93.6|96.4|93.6|96.35|93.55|0
1651792070000|2022-05-05 23:07:50|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1651792080000|2022-05-05 23:08:00|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1651792090000|2022-05-05 23:08:10|96.7|93.9|96.7|93.9|96.7|93.9|96.7|93.9|0
1651792100000|2022-05-05 23:08:20|96.74|93.94|96.7|93.9|96.74|93.94|96.7|93.9|0
1651792110000|2022-05-05 23:08:30|96.6|93.8|96.5|93.7|96.6|93.8|96.5|93.7|0
1651792120000|2022-05-05 23:08:40|96.7|93.9|96.8|94|96.8|94|96.7|93.9|0
1651792130000|2022-05-05 23:08:50|96.7|93.9|96.7|93.9|96.7|93.9|96.64|93.84|0
1651792140000|2022-05-05 23:09:00|96.64|93.84|96.6|93.8|96.64|93.84|96.6|93.8|0
1651792160000|2022-05-05 23:09:20|96.64|93.84|96.64|93.84|96.64|93.84|96.64|93.84|0
1651792170000|2022-05-05 23:09:30|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1651792180000|2022-05-05 23:09:40|96.54|93.74|96.54|93.74|96.54|93.74|96.54|93.74|0
1651792190000|2022-05-05 23:09:50|96.44|93.64|96.44|93.64|96.44|93.64|96.44|93.64|0
1651792200000|2022-05-05 23:10:00|96.49|93.69|96.59|93.79|96.59|93.79|96.49|93.69|0
1651792210000|2022-05-05 23:10:10|96.69|93.89|96.49|93.69|96.69|93.89|96.49|93.69|0
1651792220000|2022-05-05 23:10:20|96.44|93.64|96.44|93.64|96.44|93.64|96.44|93.64|0
1651792230000|2022-05-05 23:10:30|96.39|93.59|96.29|93.49|96.39|93.59|96.24|93.44|0
1651792240000|2022-05-05 23:10:40|96.19|93.39|96.1|93.3|96.19|93.39|96.1|93.3|0
1651792250000|2022-05-05 23:10:50|96.09|93.29|95.94|93.14|96.09|93.29|95.94|93.14|0
1651792270000|2022-05-05 23:11:10|96.09|93.29|96.09|93.29|96.09|93.29|95.99|93.19|0
1651792280000|2022-05-05 23:11:20|96.04|93.24|96.04|93.24|96.04|93.24|95.99|93.19|0
1651792290000|2022-05-05 23:11:30|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1651792300000|2022-05-05 23:11:40|96.14|93.34|95.99|93.19|96.14|93.34|95.89|93.09|0
1651792310000|2022-05-05 23:11:50|95.89|93.09|95.8|93|95.89|93.09|95.8|93|0
1651792320000|2022-05-05 23:12:00|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1651792330000|2022-05-05 23:12:10|95.89|93.09|96.09|93.29|96.09|93.29|95.89|93.09|0
1651792340000|2022-05-05 23:12:20|95.99|93.19|96.09|93.29|96.09|93.29|95.99|93.19|0
1651792370000|2022-05-05 23:12:50|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1651792380000|2022-05-05 23:13:00|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1651792390000|2022-05-05 23:13:10|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1651792400000|2022-05-05 23:13:20|95.84|93.04|95.89|93.09|95.89|93.09|95.84|93.04|0
1651792410000|2022-05-05 23:13:30|95.84|93.04|95.99|93.19|95.99|93.19|95.84|93.04|0
1651792420000|2022-05-05 23:13:40|96.04|93.24|95.89|93.09|96.04|93.24|95.89|93.09|0
1651792440000|2022-05-05 23:14:00|95.74|92.94|95.79|92.99|95.79|92.99|95.74|92.94|0
1651792450000|2022-05-05 23:14:10|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1651792460000|2022-05-05 23:14:20|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1651792470000|2022-05-05 23:14:30|95.69|92.89|95.79|92.99|95.79|92.99|95.69|92.89|0
1651792480000|2022-05-05 23:14:40|95.84|93.04|95.99|93.19|95.99|93.19|95.84|93.04|0
1651792500000|2022-05-05 23:15:00|96.09|93.29|96.19|93.39|96.19|93.39|95.99|93.19|0
1651792510000|2022-05-05 23:15:10|96.09|93.29|96.04|93.24|96.09|93.29|96.04|93.24|0
1651792520000|2022-05-05 23:15:20|95.89|93.09|95.89|93.09|95.89|93.09|95.89|93.09|0
1651792530000|2022-05-05 23:15:30|95.79|92.99|95.79|92.99|95.79|92.99|95.79|92.99|0
1651792540000|2022-05-05 23:15:40|95.84|93.04|95.89|93.09|95.89|93.09|95.84|93.04|0
1651792550000|2022-05-05 23:15:50|95.94|93.14|95.89|93.09|95.94|93.14|95.89|93.09|0
1651792570000|2022-05-05 23:16:10|96.09|93.29|96.04|93.24|96.09|93.29|96.04|93.24|0
1651792580000|2022-05-05 23:16:20|96.19|93.39|96.09|93.29|96.19|93.39|96.09|93.29|0
1651792590000|2022-05-05 23:16:30|95.89|93.09|95.79|92.99|95.89|93.09|95.79|92.99|0
1651792600000|2022-05-05 23:16:40|95.74|92.94|95.84|93.04|95.84|93.04|95.74|92.94|0
1651792610000|2022-05-05 23:16:50|95.79|92.99|95.79|92.99|95.79|92.99|95.79|92.99|0
1651792620000|2022-05-05 23:17:00|95.84|93.04|95.79|92.99|95.84|93.04|95.79|92.99|0
1651792630000|2022-05-05 23:17:10|95.84|93.04|95.79|92.99|95.84|93.04|95.79|92.99|0
1651792640000|2022-05-05 23:17:20|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1651792660000|2022-05-05 23:17:40|95.74|92.94|95.74|92.94|95.79|92.99|95.74|92.94|0
1651792670000|2022-05-05 23:17:50|95.69|92.89|95.74|92.94|95.74|92.94|95.69|92.89|0
1651792680000|2022-05-05 23:18:00|95.79|92.99|95.79|92.99|95.79|92.99|95.79|92.99|0
1651792700000|2022-05-05 23:18:20|95.99|93.19|95.89|93.09|95.99|93.19|95.89|93.09|0
1651792710000|2022-05-05 23:18:30|95.94|93.14|95.94|93.14|95.94|93.14|95.94|93.14|0
1651792720000|2022-05-05 23:18:40|95.99|93.19|95.79|92.99|95.99|93.19|95.79|92.99|0
1651792730000|2022-05-05 23:18:50|95.64|92.84|95.39|92.59|95.64|92.84|95.39|92.59|0
1651792740000|2022-05-05 23:19:00|95.49|92.69|95.44|92.64|95.49|92.69|95.44|92.64|0
1651792750000|2022-05-05 23:19:10|95.49|92.69|95.39|92.59|95.49|92.69|95.39|92.59|0
1651792760000|2022-05-05 23:19:20|95.44|92.64|95.44|92.64|95.44|92.64|95.44|92.64|0
1651792770000|2022-05-05 23:19:30|95.49|92.69|95.54|92.74|95.59|92.79|95.49|92.69|0
1651792780000|2022-05-05 23:19:40|95.44|92.64|95.44|92.64|95.49|92.69|95.44|92.64|0
1651792790000|2022-05-05 23:19:50|95.39|92.59|95.29|92.49|95.39|92.59|95.29|92.49|0
1651792800000|2022-05-05 23:20:00|95.34|92.54|95.59|92.79|95.59|92.79|95.29|92.49|0
1651792810000|2022-05-05 23:20:10|95.79|92.99|95.59|92.79|95.79|92.99|95.59|92.79|0
1651792830000|2022-05-05 23:20:30|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1651792840000|2022-05-05 23:20:40|95.63|92.83|95.59|92.79|95.63|92.83|95.49|92.69|0
1651792850000|2022-05-05 23:20:50|95.69|92.89|95.63|92.83|95.69|92.89|95.63|92.83|0
1651792860000|2022-05-05 23:21:00|95.53|92.73|95.49|92.69|95.53|92.73|95.49|92.69|0
1651792870000|2022-05-05 23:21:10|95.59|92.79|95.49|92.69|95.59|92.79|95.49|92.69|0
1651792880000|2022-05-05 23:21:20|95.53|92.73|95.39|92.59|95.53|92.73|95.39|92.59|0
1651792890000|2022-05-05 23:21:30|95.49|92.69|95.59|92.79|95.59|92.79|95.49|92.69|0
1651792900000|2022-05-05 23:21:40|95.49|92.69|95.39|92.59|95.59|92.79|95.39|92.59|0
1651792920000|2022-05-05 23:22:00|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1651792930000|2022-05-05 23:22:10|95.39|92.59|95.39|92.59|95.39|92.59|95.39|92.59|0
1651792950000|2022-05-05 23:22:30|95.29|92.49|95.29|92.49|95.33|92.53|95.29|92.49|0
1651792980000|2022-05-05 23:23:00|95.39|92.59|95.29|92.49|95.39|92.59|95.29|92.49|0
1651792990000|2022-05-05 23:23:10|95.19|92.39|95.29|92.49|95.29|92.49|95.19|92.39|0
1651793000000|2022-05-05 23:23:20|95.24|92.44|95.19|92.39|95.24|92.44|95.19|92.39|0
1651793020000|2022-05-05 23:23:40|95.29|92.49|95.29|92.49|95.29|92.49|95.29|92.49|0
1651793030000|2022-05-05 23:23:50|95.39|92.59|95.38|92.58|95.39|92.59|95.38|92.58|0
1651793040000|2022-05-05 23:24:00|95.23|92.43|95.38|92.58|95.38|92.58|95.23|92.43|0
1651793060000|2022-05-05 23:24:20|95.29|92.49|95.68|92.88|95.68|92.88|95.29|92.49|0
1651793070000|2022-05-05 23:24:30|95.88|93.08|95.78|92.98|95.88|93.08|95.78|92.98|0
1651793080000|2022-05-05 23:24:40|95.68|92.88|95.58|92.78|95.68|92.88|95.58|92.78|0
1651793100000|2022-05-05 23:25:00|95.68|92.88|95.68|92.88|95.68|92.88|95.68|92.88|0
1651793110000|2022-05-05 23:25:10|95.63|92.83|95.38|92.58|95.63|92.83|95.38|92.58|0
1651793120000|2022-05-05 23:25:20|95.28|92.48|95.48|92.68|95.48|92.68|95.28|92.48|0
1651793140000|2022-05-05 23:25:40|95.53|92.73|95.53|92.73|95.53|92.73|95.53|92.73|0
1651793160000|2022-05-05 23:26:00|95.58|92.78|95.58|92.78|95.58|92.78|95.58|92.78|0
1651793170000|2022-05-05 23:26:10|95.78|92.98|95.78|92.98|95.78|92.98|95.78|92.98|0
1651793180000|2022-05-05 23:26:20|95.83|93.03|95.83|93.03|95.88|93.08|95.78|92.98|0
1651793190000|2022-05-05 23:26:30|95.78|92.98|95.73|92.93|95.78|92.98|95.68|92.88|0
1651793210000|2022-05-05 23:26:50|95.88|93.08|95.83|93.03|95.88|93.08|95.78|92.98|0
1651793220000|2022-05-05 23:27:00|95.78|92.98|95.68|92.88|95.88|93.08|95.68|92.88|0
1651793230000|2022-05-05 23:27:10|95.53|92.73|95.73|92.93|95.73|92.93|95.53|92.73|0
1651793240000|2022-05-05 23:27:20|95.68|92.88|95.68|92.88|95.68|92.88|95.68|92.88|0
1651793250000|2022-05-05 23:27:30|95.63|92.83|95.58|92.78|95.63|92.83|95.58|92.78|0
1651793260000|2022-05-05 23:27:40|95.53|92.73|95.53|92.73|95.53|92.73|95.53|92.73|0
1651793270000|2022-05-05 23:27:50|95.48|92.68|95.58|92.78|95.58|92.78|95.48|92.68|0
1651793280000|2022-05-05 23:28:00|95.68|92.88|95.78|92.98|95.78|92.98|95.68|92.88|0
1651793290000|2022-05-05 23:28:10|95.88|93.08|95.88|93.08|95.88|93.08|95.88|93.08|0
1651793300000|2022-05-05 23:28:20|95.98|93.18|95.88|93.08|96.18|93.38|95.88|93.08|0
1651793310000|2022-05-05 23:28:30|95.92|93.12|95.88|93.08|95.92|93.12|95.88|93.08|0
1651793320000|2022-05-05 23:28:40|95.98|93.18|95.92|93.12|95.98|93.18|95.88|93.08|0
1651793330000|2022-05-05 23:28:50|95.88|93.08|95.98|93.18|96.02|93.22|95.88|93.08|0
1651793340000|2022-05-05 23:29:00|96.07|93.27|96.07|93.27|96.07|93.27|96.07|93.27|0
1651793350000|2022-05-05 23:29:10|96.02|93.22|96.17|93.37|96.17|93.37|96.02|93.22|0
1651793360000|2022-05-05 23:29:20|96.27|93.47|96.27|93.47|96.27|93.47|96.22|93.42|0
1651793370000|2022-05-05 23:29:30|96.37|93.57|96.37|93.57|96.37|93.57|96.37|93.57|0
1651793380000|2022-05-05 23:29:40|96.27|93.47|96.27|93.47|96.27|93.47|96.22|93.42|0
1651793390000|2022-05-05 23:29:50|96.37|93.57|96.47|93.67|96.47|93.67|96.37|93.57|0
1651793400000|2022-05-05 23:30:00|96.52|93.72|96.77|93.97|96.77|93.97|96.52|93.72|0
1651793410000|2022-05-05 23:30:10|96.67|93.87|96.67|93.87|96.67|93.87|96.62|93.82|0
1651793420000|2022-05-05 23:30:20|96.62|93.82|96.67|93.87|96.67|93.87|96.62|93.82|0
1651793430000|2022-05-05 23:30:30|96.72|93.92|96.77|93.97|96.77|93.97|96.72|93.92|0
1651793440000|2022-05-05 23:30:40|96.87|94.07|97.07|94.27|97.07|94.27|96.87|94.07|0
1651793450000|2022-05-05 23:30:50|97.17|94.37|97.27|94.47|97.27|94.47|97.17|94.37|0
1651793460000|2022-05-05 23:31:00|97.02|94.22|97.27|94.47|97.27|94.47|97.02|94.22|0
1651793470000|2022-05-05 23:31:10|97.22|94.42|97.22|94.42|97.37|94.57|97.22|94.42|0
1651793480000|2022-05-05 23:31:20|97.27|94.47|97.17|94.37|97.37|94.57|97.17|94.37|0
1651793490000|2022-05-05 23:31:30|97.27|94.47|97.42|94.62|97.42|94.62|97.27|94.47|0
1651793500000|2022-05-05 23:31:40|97.37|94.57|97.27|94.47|97.37|94.57|97.27|94.47|0
1651793510000|2022-05-05 23:31:50|97.32|94.52|97.27|94.47|97.32|94.52|97.27|94.47|0
1651793520000|2022-05-05 23:32:00|97.37|94.57|97.57|94.77|97.57|94.77|97.32|94.52|0
1651793530000|2022-05-05 23:32:10|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1651793540000|2022-05-05 23:32:20|97.37|94.57|97.32|94.52|97.37|94.57|97.32|94.52|0
1651793550000|2022-05-05 23:32:30|97.37|94.57|97.32|94.52|97.37|94.57|97.32|94.52|0
1651793560000|2022-05-05 23:32:40|97.27|94.47|97.22|94.42|97.27|94.47|97.17|94.37|0
1651793570000|2022-05-05 23:32:50|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1651793580000|2022-05-05 23:33:00|97.22|94.42|97.47|94.67|97.47|94.67|97.22|94.42|0
1651793590000|2022-05-05 23:33:10|97.37|94.57|97.32|94.52|97.37|94.57|97.32|94.52|0
1651793600000|2022-05-05 23:33:20|97.27|94.47|97.17|94.37|97.27|94.47|97.17|94.37|0
1651793610000|2022-05-05 23:33:30|97.07|94.27|97.17|94.37|97.17|94.37|97.07|94.27|0
1651793620000|2022-05-05 23:33:40|97.27|94.47|97.17|94.37|97.27|94.47|97.12|94.32|0
1651793630000|2022-05-05 23:33:50|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1651793640000|2022-05-05 23:34:00|97.17|94.37|97.27|94.47|97.27|94.47|97.17|94.37|0
1651793650000|2022-05-05 23:34:10|97.37|94.57|97.42|94.62|97.42|94.62|97.37|94.57|0
1651793660000|2022-05-05 23:34:20|97.47|94.67|97.37|94.57|97.47|94.67|97.37|94.57|0
1651793680000|2022-05-05 23:34:40|97.47|94.67|97.47|94.67|97.47|94.67|97.42|94.62|0
1651793700000|2022-05-05 23:35:00|97.57|94.77|97.37|94.57|97.57|94.77|97.37|94.57|0
1651793710000|2022-05-05 23:35:10|97.32|94.52|97.32|94.52|97.32|94.52|97.32|94.52|0
1651793720000|2022-05-05 23:35:20|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1651793730000|2022-05-05 23:35:30|97.02|94.22|97.07|94.27|97.07|94.27|97.02|94.22|0
1651793740000|2022-05-05 23:35:40|97.12|94.32|97.07|94.27|97.12|94.32|97.07|94.27|0
1651793750000|2022-05-05 23:35:50|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1651793760000|2022-05-05 23:36:00|96.97|94.17|96.87|94.07|96.97|94.17|96.87|94.07|0
1651793770000|2022-05-05 23:36:10|96.81|94.01|96.81|94.01|96.81|94.01|96.81|94.01|0
1651793780000|2022-05-05 23:36:20|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1651793790000|2022-05-05 23:36:30|96.71|93.91|96.71|93.91|96.77|93.97|96.71|93.91|0
1651793800000|2022-05-05 23:36:40|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1651793810000|2022-05-05 23:36:50|96.71|93.91|96.66|93.86|96.71|93.91|96.66|93.86|0
1651793820000|2022-05-05 23:37:00|96.77|93.97|96.81|94.01|96.81|94.01|96.77|93.97|0
1651793830000|2022-05-05 23:37:10|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1651793840000|2022-05-05 23:37:20|97.01|94.21|96.96|94.16|97.07|94.27|96.96|94.16|0
1651793850000|2022-05-05 23:37:30|96.86|94.06|96.76|93.96|96.86|94.06|96.76|93.96|0
1651793860000|2022-05-05 23:37:40|96.86|94.06|96.86|94.06|96.91|94.11|96.86|94.06|0
1651793870000|2022-05-05 23:37:50|96.91|94.11|97.01|94.21|97.01|94.21|96.91|94.11|0
1651793880000|2022-05-05 23:38:00|96.96|94.16|97.06|94.26|97.06|94.26|96.96|94.16|0
1651793890000|2022-05-05 23:38:10|97.16|94.36|97.37|94.57|97.37|94.57|97.16|94.36|0
1651793900000|2022-05-05 23:38:20|97.41|94.61|97.31|94.51|97.41|94.61|97.26|94.46|0
1651793910000|2022-05-05 23:38:30|97.37|94.57|97.26|94.46|97.37|94.57|97.26|94.46|0
1651793920000|2022-05-05 23:38:40|97.31|94.51|97.36|94.56|97.36|94.56|97.26|94.46|0
1651793950000|2022-05-05 23:39:10|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1651793960000|2022-05-05 23:39:20|97.36|94.56|97.26|94.46|97.36|94.56|97.26|94.46|0
1651793970000|2022-05-05 23:39:30|97.21|94.41|97.16|94.36|97.21|94.41|97.16|94.36|0
1651793980000|2022-05-05 23:39:40|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1651793990000|2022-05-05 23:39:50|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1651794000000|2022-05-05 23:40:00|97.06|94.26|96.86|94.06|97.06|94.26|96.86|94.06|0
1651794010000|2022-05-05 23:40:10|96.96|94.16|96.96|94.16|96.96|94.16|96.96|94.16|0
1651794020000|2022-05-05 23:40:20|96.91|94.11|96.86|94.06|96.91|94.11|96.86|94.06|0
1651794030000|2022-05-05 23:40:30|96.96|94.16|97.06|94.26|97.06|94.26|96.96|94.16|0
1651794040000|2022-05-05 23:40:40|97.01|94.21|97.06|94.26|97.06|94.26|97.01|94.21|0
1651794050000|2022-05-05 23:40:50|97.16|94.36|97.26|94.46|97.26|94.46|97.16|94.36|0
1651794060000|2022-05-05 23:41:00|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1651794070000|2022-05-05 23:41:10|97.26|94.46|97.36|94.56|97.36|94.56|97.26|94.46|0
1651794080000|2022-05-05 23:41:20|97.26|94.46|97.26|94.46|97.36|94.56|97.26|94.46|0
1651794100000|2022-05-05 23:41:40|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1651794110000|2022-05-05 23:41:50|97.46|94.66|97.51|94.71|97.51|94.71|97.46|94.66|0
1651794120000|2022-05-05 23:42:00|97.46|94.66|97.36|94.56|97.46|94.66|97.31|94.51|0
1651794130000|2022-05-05 23:42:10|97.26|94.46|97.36|94.56|97.36|94.56|97.26|94.46|0
1651794140000|2022-05-05 23:42:20|97.41|94.61|97.46|94.66|97.46|94.66|97.41|94.61|0
1651794150000|2022-05-05 23:42:30|97.51|94.71|97.36|94.56|97.51|94.71|97.36|94.56|0
1651794170000|2022-05-05 23:42:50|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1651794180000|2022-05-05 23:43:00|97.16|94.36|97.11|94.31|97.16|94.36|97.11|94.31|0
1651794190000|2022-05-05 23:43:10|97.16|94.36|97.16|94.36|97.26|94.46|97.16|94.36|0
1651794200000|2022-05-05 23:43:20|97.06|94.26|97.06|94.26|97.06|94.26|97.01|94.21|0
1651794220000|2022-05-05 23:43:40|97.16|94.36|97.06|94.26|97.16|94.36|97.06|94.26|0
1651794230000|2022-05-05 23:43:50|96.96|94.16|97.06|94.26|97.16|94.36|96.96|94.16|0
1651794240000|2022-05-05 23:44:00|97.01|94.21|97.16|94.36|97.16|94.36|97.01|94.21|0
1651794250000|2022-05-05 23:44:10|97.06|94.26|97.11|94.31|97.16|94.36|97.06|94.26|0
1651794260000|2022-05-05 23:44:20|97.06|94.26|97.16|94.36|97.16|94.36|97.06|94.26|0
1651794270000|2022-05-05 23:44:30|97.21|94.41|97.16|94.36|97.21|94.41|97.16|94.36|0
1651794280000|2022-05-05 23:44:40|97.06|94.26|96.96|94.16|97.06|94.26|96.96|94.16|0
1651794290000|2022-05-05 23:44:50|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1651794300000|2022-05-05 23:45:00|96.96|94.16|97.21|94.41|97.21|94.41|96.96|94.16|0
1651794310000|2022-05-05 23:45:10|97.16|94.36|97.06|94.26|97.16|94.36|97.06|94.26|0
1651794320000|2022-05-05 23:45:20|96.96|94.16|96.76|93.96|96.96|94.16|96.76|93.96|0
1651794330000|2022-05-05 23:45:30|96.66|93.86|96.26|93.46|96.66|93.86|96.26|93.46|0
1651794340000|2022-05-05 23:45:40|96.3|93.5|96.16|93.36|96.36|93.56|96.16|93.36|0
1651794350000|2022-05-05 23:45:50|96.1|93.3|96.26|93.46|96.26|93.46|96.1|93.3|0
1651794360000|2022-05-05 23:46:00|96.16|93.36|96.06|93.26|96.16|93.36|96.06|93.26|0
1651794370000|2022-05-05 23:46:10|95.96|93.16|96.35|93.55|96.35|93.55|95.96|93.16|0
1651794380000|2022-05-05 23:46:20|96.3|93.5|96.45|93.65|96.45|93.65|96.3|93.5|0
1651794390000|2022-05-05 23:46:30|96.35|93.55|96.35|93.55|96.4|93.6|96.35|93.55|0
1651794400000|2022-05-05 23:46:40|96.25|93.45|96.4|93.6|96.4|93.6|96.25|93.45|0
1651794410000|2022-05-05 23:46:50|96.35|93.55|96.25|93.45|96.35|93.55|96.25|93.45|0
1651794420000|2022-05-05 23:47:00|96.06|93.26|96.35|93.55|96.35|93.55|96.06|93.26|0
1651794430000|2022-05-05 23:47:10|96.3|93.5|96.35|93.55|96.35|93.55|96.25|93.45|0
1651794440000|2022-05-05 23:47:20|96.45|93.65|96.55|93.75|96.55|93.75|96.45|93.65|0
1651794450000|2022-05-05 23:47:30|96.65|93.85|96.75|93.95|96.75|93.95|96.55|93.75|0
1651794460000|2022-05-05 23:47:40|96.85|94.05|96.95|94.15|97.05|94.25|96.85|94.05|0
1651794470000|2022-05-05 23:47:50|96.85|94.05|96.7|93.9|96.85|94.05|96.7|93.9|0
1651794480000|2022-05-05 23:48:00|96.95|94.15|96.9|94.1|97.05|94.25|96.9|94.1|0
1651794490000|2022-05-05 23:48:10|97.25|94.45|97.05|94.25|97.25|94.45|96.95|94.15|0
1651794500000|2022-05-05 23:48:20|97.1|94.3|97.05|94.25|97.1|94.3|97.05|94.25|0
1651794510000|2022-05-05 23:48:30|97.1|94.3|97|94.2|97.1|94.3|97|94.2|0
1651794520000|2022-05-05 23:48:40|96.95|94.15|97|94.2|97.05|94.25|96.95|94.15|0
1651794530000|2022-05-05 23:48:50|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1651794540000|2022-05-05 23:49:00|96.9|94.1|96.75|93.95|96.9|94.1|96.75|93.95|0
1651794550000|2022-05-05 23:49:10|96.65|93.85|96.75|93.95|96.75|93.95|96.65|93.85|0
1651794560000|2022-05-05 23:49:20|96.65|93.85|96.45|93.65|96.65|93.85|96.45|93.65|0
1651794570000|2022-05-05 23:49:30|96.35|93.55|96.35|93.55|96.45|93.65|96.35|93.55|0
1651794580000|2022-05-05 23:49:40|96.25|93.45|96.45|93.65|96.45|93.65|96.25|93.45|0
1651794590000|2022-05-05 23:49:50|96.55|93.75|96.5|93.7|96.55|93.75|96.45|93.65|0
1651794600000|2022-05-05 23:50:00|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1651794610000|2022-05-05 23:50:10|96.5|93.7|96.4|93.6|96.5|93.7|96.4|93.6|0
1651794620000|2022-05-05 23:50:20|96.45|93.65|96.75|93.95|96.75|93.95|96.45|93.65|0
1651794630000|2022-05-05 23:50:30|96.7|93.9|96.7|93.9|96.7|93.9|96.55|93.75|0
1651794640000|2022-05-05 23:50:40|96.75|93.95|96.85|94.05|96.85|94.05|96.75|93.95|0
1651794650000|2022-05-05 23:50:50|96.95|94.15|97.15|94.35|97.15|94.35|96.85|94.05|0
1651794660000|2022-05-05 23:51:00|97.05|94.25|96.95|94.15|97.05|94.25|96.95|94.15|0
1651794670000|2022-05-05 23:51:10|96.9|94.1|96.85|94.05|96.9|94.1|96.8|94|0
1651794680000|2022-05-05 23:51:20|96.9|94.1|97.05|94.25|97.05|94.25|96.9|94.1|0
1651794690000|2022-05-05 23:51:30|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1651794700000|2022-05-05 23:51:40|97.35|94.55|97.45|94.65|97.45|94.65|97.35|94.55|0
1651794710000|2022-05-05 23:51:50|97.4|94.6|97.35|94.55|97.4|94.6|97.35|94.55|0
1651794720000|2022-05-05 23:52:00|97.45|94.65|97.45|94.65|97.5|94.7|97.45|94.65|0
1651794730000|2022-05-05 23:52:10|97.35|94.55|97.25|94.45|97.35|94.55|97.25|94.45|0
1651794740000|2022-05-05 23:52:20|97.35|94.55|97.45|94.65|97.45|94.65|97.35|94.55|0
1651794750000|2022-05-05 23:52:30|97.5|94.7|97.55|94.75|97.55|94.75|97.5|94.7|0
1651794770000|2022-05-05 23:52:50|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1651794780000|2022-05-05 23:53:00|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1651794790000|2022-05-05 23:53:10|97.5|94.7|97.4|94.6|97.5|94.7|97.4|94.6|0
1651794800000|2022-05-05 23:53:20|97.55|94.75|97.45|94.65|97.55|94.75|97.45|94.65|0
1651794810000|2022-05-05 23:53:30|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1651794820000|2022-05-05 23:53:40|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1651794840000|2022-05-05 23:54:00|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1651794850000|2022-05-05 23:54:10|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1651794860000|2022-05-05 23:54:20|97.55|94.75|97.5|94.7|97.55|94.75|97.5|94.7|0
1651794870000|2022-05-05 23:54:30|97.55|94.75|97.45|94.65|97.55|94.75|97.45|94.65|0
1651794890000|2022-05-05 23:54:50|97.5|94.7|97.55|94.75|97.55|94.75|97.5|94.7|0
1651794900000|2022-05-05 23:55:00|97.5|94.7|97.55|94.75|97.55|94.75|97.5|94.7|0
1651794920000|2022-05-05 23:55:20|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1651794930000|2022-05-05 23:55:30|97.39|94.59|97.35|94.55|97.39|94.59|97.35|94.55|0
1651794940000|2022-05-05 23:55:40|97.39|94.59|97.35|94.55|97.39|94.59|97.35|94.55|0
1651794950000|2022-05-05 23:55:50|97.29|94.49|97.25|94.45|97.35|94.55|97.25|94.45|0
1651794960000|2022-05-05 23:56:00|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1651794970000|2022-05-05 23:56:10|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1651794980000|2022-05-05 23:56:20|97.39|94.59|97.45|94.65|97.45|94.65|97.39|94.59|0
1651794990000|2022-05-05 23:56:30|97.49|94.69|97.55|94.75|97.55|94.75|97.49|94.69|0
1651795010000|2022-05-05 23:56:50|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1651795040000|2022-05-05 23:57:20|97.44|94.64|97.55|94.75|97.55|94.75|97.44|94.64|0
1651795050000|2022-05-05 23:57:30|97.49|94.69|97.49|94.69|97.55|94.75|97.49|94.69|0
1651795060000|2022-05-05 23:57:40|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1651795070000|2022-05-05 23:57:50|97.49|94.69|97.54|94.74|97.54|94.74|97.49|94.69|0
1651795080000|2022-05-05 23:58:00|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1651795090000|2022-05-05 23:58:10|98.05|95.25|97.85|95.05|98.05|95.25|97.85|95.05|0
1651795100000|2022-05-05 23:58:20|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1651795110000|2022-05-05 23:58:30|97.69|94.89|97.75|94.95|97.75|94.95|97.69|94.89|0
1651795120000|2022-05-05 23:58:40|97.69|94.89|97.64|94.84|97.69|94.89|97.64|94.84|0
1651795130000|2022-05-05 23:58:50|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1651795140000|2022-05-05 23:59:00|97.74|94.94|97.95|95.15|97.95|95.15|97.74|94.94|0
1651795150000|2022-05-05 23:59:10|97.85|95.05|97.95|95.15|97.95|95.15|97.85|95.05|0
1651795160000|2022-05-05 23:59:20|97.85|95.05|97.74|94.94|97.85|95.05|97.74|94.94|0
1651795170000|2022-05-05 23:59:30|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1651795180000|2022-05-05 23:59:40|97.74|94.94|97.64|94.84|97.74|94.94|97.54|94.74|0
1651795190000|2022-05-05 23:59:50|97.54|94.74|97.64|94.84|97.74|94.94|97.54|94.74|0
1651795200000|2022-05-06 00:00:00|97.95|95.15|97.84|95.04|97.95|95.15|97.74|94.94|0
1651795210000|2022-05-06 00:00:10|97.89|95.09|98.2|95.4|98.2|95.4|97.89|95.09|0
1651795220000|2022-05-06 00:00:20|98.15|95.35|98.25|95.45|98.25|95.45|98.15|95.35|0
1651795230000|2022-05-06 00:00:30|98.15|95.35|98.25|95.45|98.25|95.45|98.15|95.35|0
1651795240000|2022-05-06 00:00:40|98.35|95.55|98.15|95.35|98.35|95.55|98.15|95.35|0
1651795250000|2022-05-06 00:00:50|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1651795260000|2022-05-06 00:01:00|97.94|95.14|97.74|94.94|97.94|95.14|97.74|94.94|0
1651795270000|2022-05-06 00:01:10|97.69|94.89|97.79|94.99|97.79|94.99|97.64|94.84|0
1651795280000|2022-05-06 00:01:20|97.74|94.94|97.84|95.04|97.84|95.04|97.74|94.94|0
1651795290000|2022-05-06 00:01:30|97.64|94.84|97.74|94.94|97.74|94.94|97.59|94.79|0
1651795300000|2022-05-06 00:01:40|97.54|94.74|97.34|94.54|97.54|94.74|97.34|94.54|0
1651795310000|2022-05-06 00:01:50|97.24|94.44|97.04|94.24|97.24|94.44|97.04|94.24|0
1651795320000|2022-05-06 00:02:00|97.09|94.29|97.04|94.24|97.09|94.29|96.99|94.19|0
1651795330000|2022-05-06 00:02:10|96.94|94.14|97.04|94.24|97.04|94.24|96.94|94.14|0
1651795340000|2022-05-06 00:02:20|96.94|94.14|96.48|93.68|96.94|94.14|96.48|93.68|0
1651795350000|2022-05-06 00:02:30|96.34|93.54|96.24|93.44|96.38|93.58|96.24|93.44|0
1651795360000|2022-05-06 00:02:40|96.34|93.54|96.34|93.54|96.44|93.64|96.34|93.54|0
1651795370000|2022-05-06 00:02:50|96.28|93.48|96.34|93.54|96.34|93.54|96.24|93.44|0
1651795380000|2022-05-06 00:03:00|96.24|93.44|96.14|93.34|96.24|93.44|96.04|93.24|0
1651795390000|2022-05-06 00:03:10|95.99|93.19|95.99|93.19|95.99|93.19|95.99|93.19|0
1651795400000|2022-05-06 00:03:20|95.89|93.09|96.04|93.24|96.04|93.24|95.89|93.09|0
1651795410000|2022-05-06 00:03:30|95.84|93.04|95.64|92.84|95.84|93.04|95.64|92.84|0
1651795420000|2022-05-06 00:03:40|95.74|92.94|95.84|93.04|95.84|93.04|95.74|92.94|0
1651795430000|2022-05-06 00:03:50|95.74|92.94|95.64|92.84|95.74|92.94|95.64|92.84|0
1651795440000|2022-05-06 00:04:00|95.74|92.94|95.94|93.14|95.94|93.14|95.74|92.94|0
1651795450000|2022-05-06 00:04:10|96.04|93.24|95.98|93.18|96.04|93.24|95.94|93.14|0
1651795460000|2022-05-06 00:04:20|96.04|93.24|96.14|93.34|96.14|93.34|96.04|93.24|0
1651795470000|2022-05-06 00:04:30|96.04|93.24|95.94|93.14|96.04|93.24|95.94|93.14|0
1651795480000|2022-05-06 00:04:40|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1651795490000|2022-05-06 00:04:50|96.14|93.34|95.94|93.14|96.14|93.34|95.94|93.14|0
1651795500000|2022-05-06 00:05:00|95.84|93.04|94.84|92.04|95.84|93.04|94.84|92.04|0
1651795510000|2022-05-06 00:05:10|94.94|92.14|94.94|92.14|95.04|92.24|94.94|92.14|0
1651795520000|2022-05-06 00:05:20|94.89|92.09|94.99|92.19|95.04|92.24|94.89|92.09|0
1651795530000|2022-05-06 00:05:30|95.04|92.24|94.84|92.04|95.04|92.24|94.84|92.04|0
1651795540000|2022-05-06 00:05:40|94.89|92.09|94.94|92.14|94.94|92.14|94.89|92.09|0
1651795550000|2022-05-06 00:05:50|94.84|92.04|94.45|91.65|94.84|92.04|94.45|91.65|0
1651795560000|2022-05-06 00:06:00|94.69|91.89|94.45|91.65|94.69|91.89|94.45|91.65|0
1651795570000|2022-05-06 00:06:10|94.55|91.75|94.45|91.65|94.55|91.75|94.45|91.65|0
1651795580000|2022-05-06 00:06:20|94.55|91.75|94.5|91.7|94.55|91.75|94.5|91.7|0
1651795590000|2022-05-06 00:06:30|94.65|91.85|94.45|91.65|94.65|91.85|94.45|91.65|0
1651795600000|2022-05-06 00:06:40|94.35|91.55|94.15|91.35|94.35|91.55|94.15|91.35|0
1651795610000|2022-05-06 00:06:50|94.06|91.26|94.15|91.35|94.15|91.35|94.05|91.25|0
1651795620000|2022-05-06 00:07:00|94.05|91.25|93.96|91.16|94.05|91.25|93.96|91.16|0
1651795630000|2022-05-06 00:07:10|93.86|91.06|93.66|90.86|93.86|91.06|93.66|90.86|0
1651795640000|2022-05-06 00:07:20|93.47|90.67|93.61|90.81|93.61|90.81|93.47|90.67|0
1651795650000|2022-05-06 00:07:30|93.66|90.86|93.66|90.86|93.66|90.86|93.56|90.76|0
1651795660000|2022-05-06 00:07:40|93.47|90.67|93.17|90.37|93.47|90.67|93.02|90.22|0
1651795670000|2022-05-06 00:07:50|93.22|90.42|93.17|90.37|93.22|90.42|93.17|90.37|0
1651795680000|2022-05-06 00:08:00|93.07|90.27|93.27|90.47|93.27|90.47|93.07|90.27|0
1651795690000|2022-05-06 00:08:10|93.37|90.57|93.27|90.47|93.37|90.57|93.27|90.47|0
1651795700000|2022-05-06 00:08:20|93.37|90.57|93.37|90.57|93.37|90.57|93.27|90.47|0
1651795710000|2022-05-06 00:08:30|93.27|90.47|93.27|90.47|93.27|90.47|93.17|90.37|0
1651795720000|2022-05-06 00:08:40|93.66|90.86|93.56|90.76|93.66|90.86|93.56|90.76|0
1651795730000|2022-05-06 00:08:50|93.61|90.81|93.66|90.86|93.66|90.86|93.61|90.81|0
1651795740000|2022-05-06 00:09:00|93.56|90.76|93.76|90.96|93.76|90.96|93.56|90.76|0
1651795750000|2022-05-06 00:09:10|93.66|90.86|93.37|90.57|93.66|90.86|93.37|90.57|0
1651795760000|2022-05-06 00:09:20|93.27|90.47|93.37|90.57|93.37|90.57|93.27|90.47|0
1651795770000|2022-05-06 00:09:30|93.32|90.52|93.27|90.47|93.37|90.57|93.27|90.47|0
1651795780000|2022-05-06 00:09:40|93.37|90.57|93.86|91.06|93.86|91.06|93.27|90.47|0
1651795790000|2022-05-06 00:09:50|93.95|91.15|93.9|91.1|94|91.2|93.9|91.1|0
1651795800000|2022-05-06 00:10:00|93.86|91.06|93.76|90.96|93.95|91.15|93.76|90.96|0
1651795810000|2022-05-06 00:10:10|93.95|91.15|93.76|90.96|93.95|91.15|93.76|90.96|0
1651795820000|2022-05-06 00:10:20|93.85|91.05|93.8|91|93.85|91.05|93.76|90.96|0
1651795830000|2022-05-06 00:10:30|93.85|91.05|94.05|91.25|94.05|91.25|93.85|91.05|0
1651795840000|2022-05-06 00:10:40|93.95|91.15|93.76|90.96|93.95|91.15|93.76|90.96|0
1651795850000|2022-05-06 00:10:50|93.85|91.05|93.76|90.96|93.95|91.15|93.76|90.96|0
1651795860000|2022-05-06 00:11:00|93.85|91.05|93.76|90.96|93.95|91.15|93.76|90.96|0
1651795870000|2022-05-06 00:11:10|93.56|90.76|93.56|90.76|93.66|90.86|93.56|90.76|0
1651795880000|2022-05-06 00:11:20|93.46|90.66|93.46|90.66|93.46|90.66|93.41|90.61|0
1651795890000|2022-05-06 00:11:30|93.51|90.71|93.56|90.76|93.56|90.76|93.46|90.66|0
1651795900000|2022-05-06 00:11:40|93.76|90.96|93.85|91.05|93.85|91.05|93.76|90.96|0
1651795910000|2022-05-06 00:11:50|93.76|90.96|93.61|90.81|93.76|90.96|93.56|90.76|0
1651795920000|2022-05-06 00:12:00|93.66|90.86|93.66|90.86|93.66|90.86|93.56|90.76|0
1651795930000|2022-05-06 00:12:10|93.8|91|93.56|90.76|93.8|91|93.46|90.66|0
1651795940000|2022-05-06 00:12:20|93.66|90.86|93.66|90.86|93.66|90.86|93.61|90.81|0
1651795950000|2022-05-06 00:12:30|93.75|90.95|93.85|91.05|93.85|91.05|93.75|90.95|0
1651795960000|2022-05-06 00:12:40|93.66|90.86|93.7|90.9|93.7|90.9|93.66|90.86|0
1651795970000|2022-05-06 00:12:50|92.97|90.17|92.97|90.17|92.97|90.17|92.82|90.02|0
1651795980000|2022-05-06 00:13:00|92.87|90.07|92.87|90.07|93.02|90.22|92.78|89.98|0
1651795990000|2022-05-06 00:13:10|92.68|89.88|92.58|89.78|92.68|89.88|92.58|89.78|0
1651796000000|2022-05-06 00:13:20|92.78|89.98|92.78|89.98|92.78|89.98|92.68|89.88|0
1651796010000|2022-05-06 00:13:30|92.87|90.07|92.78|89.98|92.87|90.07|92.78|89.98|0
1651796020000|2022-05-06 00:13:40|92.58|89.78|92.63|89.83|92.68|89.88|92.58|89.78|0
1651796030000|2022-05-06 00:13:50|92.68|89.88|92.78|89.98|92.78|89.98|92.68|89.88|0
1651796040000|2022-05-06 00:14:00|92.68|89.88|92.58|89.78|92.68|89.88|92.58|89.78|0
1651796050000|2022-05-06 00:14:10|92.39|89.59|92.53|89.73|92.53|89.73|92|89.2|0
1651796060000|2022-05-06 00:14:20|92.58|89.78|92|89.2|92.58|89.78|92|89.2|0
1651796070000|2022-05-06 00:14:30|91.71|88.91|91.9|89.1|91.9|89.1|91.71|88.91|0
1651796080000|2022-05-06 00:14:40|91.71|88.91|91.81|89.01|91.81|89.01|91.71|88.91|0
1651796090000|2022-05-06 00:14:50|91.71|88.91|92|89.2|92|89.2|91.71|88.91|0
1651796100000|2022-05-06 00:15:00|91.9|89.1|91.95|89.15|92.04|89.24|91.9|89.1|0
1651796110000|2022-05-06 00:15:10|92.29|89.49|92.39|89.59|92.39|89.59|92.14|89.34|0
1651796120000|2022-05-06 00:15:20|92.48|89.68|92.87|90.07|92.87|90.07|92.48|89.68|0
1651796130000|2022-05-06 00:15:30|92.58|89.78|92.77|89.97|92.77|89.97|92.39|89.59|0
1651796140000|2022-05-06 00:15:40|92.72|89.92|92.68|89.88|92.77|89.97|92.68|89.88|0
1651796150000|2022-05-06 00:15:50|92.58|89.78|92.77|89.97|92.77|89.97|92.58|89.78|0
1651796160000|2022-05-06 00:16:00|92.68|89.88|92.87|90.07|92.87|90.07|92.68|89.88|0
1651796170000|2022-05-06 00:16:10|92.97|90.17|92.97|90.17|92.97|90.17|92.97|90.17|0
1651796180000|2022-05-06 00:16:20|92.92|90.12|92.77|89.97|92.97|90.17|92.77|89.97|0
1651796190000|2022-05-06 00:16:30|92.68|89.88|92.77|89.97|92.87|90.07|92.68|89.88|0
1651796200000|2022-05-06 00:16:40|92.87|90.07|92.97|90.17|92.97|90.17|92.87|90.07|0
1651796210000|2022-05-06 00:16:50|92.87|90.07|93.07|90.27|93.07|90.27|92.87|90.07|0
1651796220000|2022-05-06 00:17:00|93.26|90.46|93.36|90.56|93.36|90.56|93.26|90.46|0
1651796230000|2022-05-06 00:17:10|93.26|90.46|93.36|90.56|93.36|90.56|93.26|90.46|0
1651796240000|2022-05-06 00:17:20|93.46|90.66|93.55|90.75|93.55|90.75|93.46|90.66|0
1651796250000|2022-05-06 00:17:30|93.26|90.46|93.36|90.56|93.36|90.56|93.26|90.46|0
1651796260000|2022-05-06 00:17:40|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1651796270000|2022-05-06 00:17:50|93.45|90.65|93.99|91.19|93.99|91.19|93.45|90.65|0
1651796280000|2022-05-06 00:18:00|93.94|91.14|93.75|90.95|93.94|91.14|93.75|90.95|0
1651796290000|2022-05-06 00:18:10|93.65|90.85|93.55|90.75|93.65|90.85|93.55|90.75|0
1651796300000|2022-05-06 00:18:20|93.65|90.85|93.75|90.95|93.75|90.95|93.65|90.85|0
1651796310000|2022-05-06 00:18:30|93.65|90.85|93.75|90.95|93.75|90.95|93.65|90.85|0
1651796320000|2022-05-06 00:18:40|93.85|91.05|93.85|91.05|93.94|91.14|93.85|91.05|0
1651796330000|2022-05-06 00:18:50|93.75|90.95|93.7|90.9|93.75|90.95|93.7|90.9|0
1651796340000|2022-05-06 00:19:00|93.75|90.95|93.94|91.14|93.99|91.19|93.75|90.95|0
1651796350000|2022-05-06 00:19:10|94.83|92.03|95.03|92.23|95.03|92.23|94.83|92.03|0
1651796360000|2022-05-06 00:19:20|95.22|92.42|95.13|92.33|95.22|92.42|95.13|92.33|0
1651796370000|2022-05-06 00:19:30|95.03|92.23|94.83|92.03|95.03|92.23|94.83|92.03|0
1651796380000|2022-05-06 00:19:40|94.73|91.93|94.83|92.03|94.83|92.03|94.63|91.83|0
1651796390000|2022-05-06 00:19:50|94.88|92.08|94.93|92.13|95.13|92.33|94.88|92.08|0
1651796400000|2022-05-06 00:20:00|95.03|92.23|94.93|92.13|95.03|92.23|94.83|92.03|0
1651796410000|2022-05-06 00:20:10|95.03|92.23|94.83|92.03|95.03|92.23|94.83|92.03|0
1651796420000|2022-05-06 00:20:20|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1651796430000|2022-05-06 00:20:30|95.03|92.23|95.03|92.23|95.03|92.23|94.93|92.13|0
1651796440000|2022-05-06 00:20:40|94.93|92.13|94.88|92.08|94.93|92.13|94.88|92.08|0
1651796450000|2022-05-06 00:20:50|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1651796460000|2022-05-06 00:21:00|94.87|92.07|95.22|92.42|95.22|92.42|94.87|92.07|0
1651796470000|2022-05-06 00:21:10|95.17|92.37|95.22|92.42|95.22|92.42|95.12|92.32|0
1651796480000|2022-05-06 00:21:20|95.12|92.32|95.02|92.22|95.12|92.32|95.02|92.22|0
1651796490000|2022-05-06 00:21:30|95.22|92.42|95.32|92.52|95.32|92.52|95.22|92.42|0
1651796500000|2022-05-06 00:21:40|95.22|92.42|95.07|92.27|95.32|92.52|95.07|92.27|0
1651796510000|2022-05-06 00:21:50|95.12|92.32|95.12|92.32|95.12|92.32|95.02|92.22|0
1651796520000|2022-05-06 00:22:00|95.27|92.47|95.32|92.52|95.32|92.52|95.27|92.47|0
1651796530000|2022-05-06 00:22:10|95.22|92.42|95.12|92.32|95.27|92.47|95.12|92.32|0
1651796540000|2022-05-06 00:22:20|95.22|92.42|95.22|92.42|95.32|92.52|95.22|92.42|0
1651796550000|2022-05-06 00:22:30|95.32|92.52|95.27|92.47|95.32|92.52|95.22|92.42|0
1651796560000|2022-05-06 00:22:40|95.37|92.57|95.42|92.62|95.42|92.62|95.37|92.57|0
1651796570000|2022-05-06 00:22:50|95.62|92.82|95.62|92.82|95.72|92.92|95.62|92.82|0
1651796580000|2022-05-06 00:23:00|95.67|92.87|95.57|92.77|95.72|92.92|95.57|92.77|0
1651796590000|2022-05-06 00:23:10|95.62|92.82|95.62|92.82|95.62|92.82|95.52|92.72|0
1651796600000|2022-05-06 00:23:20|95.72|92.92|95.62|92.82|95.72|92.92|95.62|92.82|0
1651796610000|2022-05-06 00:23:30|95.52|92.72|95.62|92.82|95.62|92.82|95.42|92.62|0
1651796620000|2022-05-06 00:23:40|95.57|92.77|95.52|92.72|95.57|92.77|95.47|92.67|0
1651796630000|2022-05-06 00:23:50|95.62|92.82|95.52|92.72|95.62|92.82|95.52|92.72|0
1651796640000|2022-05-06 00:24:00|95.47|92.67|95.47|92.67|95.47|92.67|95.42|92.62|0
1651796650000|2022-05-06 00:24:10|95.42|92.62|95.32|92.52|95.42|92.62|95.32|92.52|0
1651796660000|2022-05-06 00:24:20|95.42|92.62|95.42|92.62|95.42|92.62|95.42|92.62|0
1651796670000|2022-05-06 00:24:30|95.32|92.52|95.17|92.37|95.32|92.52|95.17|92.37|0
1651796680000|2022-05-06 00:24:40|95.12|92.32|95.07|92.27|95.12|92.32|95.07|92.27|0
1651796690000|2022-05-06 00:24:50|95.02|92.22|94.92|92.12|95.02|92.22|94.92|92.12|0
1651796700000|2022-05-06 00:25:00|94.82|92.02|94.82|92.02|94.82|92.02|94.82|92.02|0
1651796710000|2022-05-06 00:25:10|94.77|91.97|94.82|92.02|94.82|92.02|94.72|91.92|0
1651796720000|2022-05-06 00:25:20|94.92|92.12|94.97|92.17|94.97|92.17|94.92|92.12|0
1651796730000|2022-05-06 00:25:30|94.92|92.12|95.02|92.22|95.02|92.22|94.92|92.12|0
1651796740000|2022-05-06 00:25:40|95.07|92.27|95.07|92.27|95.07|92.27|95.07|92.27|0
1651796750000|2022-05-06 00:25:50|95.66|92.86|95.56|92.76|95.66|92.86|95.56|92.76|0
1651796760000|2022-05-06 00:26:00|95.47|92.67|95.81|93.01|95.96|93.16|95.47|92.67|0
1651796770000|2022-05-06 00:26:10|95.91|93.11|95.91|93.11|96.01|93.21|95.91|93.11|0
1651796780000|2022-05-06 00:26:20|95.86|93.06|95.91|93.11|95.91|93.11|95.86|93.06|0
1651796790000|2022-05-06 00:26:30|95.81|93.01|95.81|93.01|95.81|93.01|95.81|93.01|0
1651796800000|2022-05-06 00:26:40|95.91|93.11|96.01|93.21|96.01|93.21|95.91|93.11|0
1651796810000|2022-05-06 00:26:50|95.91|93.11|95.91|93.11|96.01|93.21|95.91|93.11|0
1651796820000|2022-05-06 00:27:00|96.01|93.21|95.91|93.11|96.06|93.26|95.91|93.11|0
1651796830000|2022-05-06 00:27:10|95.96|93.16|95.86|93.06|95.96|93.16|95.86|93.06|0
1651796840000|2022-05-06 00:27:20|95.91|93.11|95.91|93.11|95.96|93.16|95.91|93.11|0
1651796850000|2022-05-06 00:27:30|95.96|93.16|96.11|93.31|96.11|93.31|95.96|93.16|0
1651796860000|2022-05-06 00:27:40|96.01|93.21|96.31|93.51|96.31|93.51|96.01|93.21|0
1651796870000|2022-05-06 00:27:50|96.11|93.31|96.15|93.35|96.25|93.45|96.11|93.31|0
1651796880000|2022-05-06 00:28:00|96.31|93.51|96.21|93.41|96.31|93.51|96.21|93.41|0
1651796890000|2022-05-06 00:28:10|96.11|93.31|96.01|93.21|96.11|93.31|96.01|93.21|0
1651796900000|2022-05-06 00:28:20|96.11|93.31|96.11|93.31|96.11|93.31|96.01|93.21|0
1651796910000|2022-05-06 00:28:30|96.25|93.45|96.21|93.41|96.25|93.45|96.21|93.41|0
1651796920000|2022-05-06 00:28:40|96.11|93.31|96.01|93.21|96.11|93.31|96.01|93.21|0
1651796930000|2022-05-06 00:28:50|96.05|93.25|96.01|93.21|96.05|93.25|96.01|93.21|0
1651796940000|2022-05-06 00:29:00|96.11|93.31|96.11|93.31|96.11|93.31|96.01|93.21|0
1651796950000|2022-05-06 00:29:10|96.2|93.4|96.05|93.25|96.2|93.4|96.01|93.21|0
1651796960000|2022-05-06 00:29:20|96.01|93.21|96.11|93.31|96.11|93.31|96.01|93.21|0
1651796970000|2022-05-06 00:29:30|96.05|93.25|96.11|93.31|96.11|93.31|96.05|93.25|0
1651796980000|2022-05-06 00:29:40|96.01|93.21|95.91|93.11|96.11|93.31|95.91|93.11|0
1651796990000|2022-05-06 00:29:50|96.01|93.21|96.01|93.21|96.01|93.21|96.01|93.21|0
1651797000000|2022-05-06 00:30:00|95.91|93.11|95.91|93.11|95.91|93.11|95.91|93.11|0
1651797010000|2022-05-06 00:30:10|95.61|92.81|95.76|92.96|95.81|93.01|95.61|92.81|0
1651797020000|2022-05-06 00:30:20|95.71|92.91|95.81|93.01|95.91|93.11|95.71|92.91|0
1651797030000|2022-05-06 00:30:30|95.66|92.86|95.51|92.71|95.66|92.86|95.51|92.71|0
1651797040000|2022-05-06 00:30:40|95.61|92.81|95.51|92.71|95.61|92.81|95.51|92.71|0
1651797050000|2022-05-06 00:30:50|95.56|92.76|95.41|92.61|95.56|92.76|95.41|92.61|0
1651797060000|2022-05-06 00:31:00|95.36|92.56|95.31|92.51|95.36|92.56|95.31|92.51|0
1651797070000|2022-05-06 00:31:10|95.36|92.56|95.36|92.56|95.36|92.56|95.36|92.56|0
1651797080000|2022-05-06 00:31:20|95.31|92.51|94.92|92.12|95.31|92.51|94.92|92.12|0
1651797090000|2022-05-06 00:31:30|95.11|92.31|94.82|92.02|95.11|92.31|94.82|92.02|0
1651797100000|2022-05-06 00:31:40|94.72|91.92|94.52|91.72|94.82|92.02|94.52|91.72|0
1651797110000|2022-05-06 00:31:50|94.43|91.63|94.43|91.63|94.47|91.67|94.43|91.63|0
1651797120000|2022-05-06 00:32:00|94.52|91.72|94.52|91.72|94.52|91.72|94.52|91.72|0
1651797130000|2022-05-06 00:32:10|94.57|91.77|94.52|91.72|94.57|91.77|94.52|91.72|0
1651797140000|2022-05-06 00:32:20|94.62|91.82|94.82|92.02|94.82|92.02|94.62|91.82|0
1651797150000|2022-05-06 00:32:30|95.02|92.22|94.72|91.92|95.02|92.22|94.72|91.92|0
1651797160000|2022-05-06 00:32:40|94.62|91.82|94.62|91.82|94.62|91.82|94.62|91.82|0
1651797180000|2022-05-06 00:33:00|94.57|91.77|94.57|91.77|94.57|91.77|94.57|91.77|0
1651797190000|2022-05-06 00:33:10|94.43|91.63|94.23|91.43|94.43|91.63|94.23|91.43|0
1651797200000|2022-05-06 00:33:20|94.33|91.53|94.52|91.72|94.52|91.72|94.33|91.53|0
1651797210000|2022-05-06 00:33:30|94.62|91.82|94.92|92.12|94.92|92.12|94.62|91.82|0
1651797230000|2022-05-06 00:33:50|94.82|92.02|94.62|91.82|94.82|92.02|94.62|91.82|0
1651797240000|2022-05-06 00:34:00|94.57|91.77|94.62|91.82|94.67|91.87|94.57|91.77|0
1651797250000|2022-05-06 00:34:10|94.52|91.72|94.52|91.72|94.52|91.72|94.52|91.72|0
1651797260000|2022-05-06 00:34:20|94.42|91.62|94.37|91.57|94.42|91.62|94.37|91.57|0
1651797270000|2022-05-06 00:34:30|94.42|91.62|94.47|91.67|94.47|91.67|94.42|91.62|0
1651797280000|2022-05-06 00:34:40|94.82|92.02|94.82|92.02|94.91|92.11|94.82|92.02|0
1651797290000|2022-05-06 00:34:50|94.76|91.96|94.82|92.02|94.82|92.02|94.72|91.92|0
1651797300000|2022-05-06 00:35:00|94.72|91.92|94.82|92.02|94.82|92.02|94.72|91.92|0
1651797310000|2022-05-06 00:35:10|94.62|91.82|94.52|91.72|94.62|91.82|94.52|91.72|0
1651797320000|2022-05-06 00:35:20|94.47|91.67|94.42|91.62|94.47|91.67|94.32|91.52|0
1651797330000|2022-05-06 00:35:30|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1651797340000|2022-05-06 00:35:40|94.42|91.62|94.62|91.82|94.62|91.82|94.32|91.52|0
1651797350000|2022-05-06 00:35:50|94.67|91.87|94.62|91.82|94.67|91.87|94.62|91.82|0
1651797360000|2022-05-06 00:36:00|94.52|91.72|94.76|91.96|94.76|91.96|94.52|91.72|0
1651797370000|2022-05-06 00:36:10|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1651797380000|2022-05-06 00:36:20|94.76|91.96|94.72|91.92|94.76|91.96|94.72|91.92|0
1651797390000|2022-05-06 00:36:30|94.62|91.82|94.52|91.72|94.62|91.82|94.42|91.62|0
1651797400000|2022-05-06 00:36:40|94.62|91.82|94.52|91.72|94.62|91.82|94.52|91.72|0
1651797410000|2022-05-06 00:36:50|94.42|91.62|94.57|91.77|94.57|91.77|94.42|91.62|0
1651797420000|2022-05-06 00:37:00|94.62|91.82|94.62|91.82|94.72|91.92|94.62|91.82|0
1651797430000|2022-05-06 00:37:10|94.72|91.92|94.62|91.82|94.72|91.92|94.62|91.82|0
1651797440000|2022-05-06 00:37:20|94.91|92.11|94.62|91.82|94.91|92.11|94.62|91.82|0
1651797450000|2022-05-06 00:37:30|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1651797460000|2022-05-06 00:37:40|94.81|92.01|94.81|92.01|94.81|92.01|94.71|91.91|0
1651797470000|2022-05-06 00:37:50|94.91|92.11|94.22|91.42|94.91|92.11|94.22|91.42|0
1651797480000|2022-05-06 00:38:00|94.37|91.57|94.22|91.42|94.37|91.57|94.22|91.42|0
1651797490000|2022-05-06 00:38:10|94.27|91.47|94.42|91.62|94.42|91.62|94.27|91.47|0
1651797500000|2022-05-06 00:38:20|94.52|91.72|94.52|91.72|94.52|91.72|94.42|91.62|0
1651797510000|2022-05-06 00:38:30|94.42|91.62|94.42|91.62|94.42|91.62|94.42|91.62|0
1651797520000|2022-05-06 00:38:40|94.47|91.67|94.62|91.82|94.62|91.82|94.47|91.67|0
1651797530000|2022-05-06 00:38:50|94.32|91.52|94.13|91.33|94.32|91.52|94.13|91.33|0
1651797540000|2022-05-06 00:39:00|93.93|91.13|93.73|90.93|93.93|91.13|93.54|90.74|0
1651797550000|2022-05-06 00:39:10|93.64|90.84|93.64|90.84|93.64|90.84|93.64|90.84|0
1651797560000|2022-05-06 00:39:20|93.59|90.79|93.73|90.93|93.73|90.93|93.59|90.79|0
1651797570000|2022-05-06 00:39:30|93.83|91.03|93.83|91.03|93.83|91.03|93.83|91.03|0
1651797580000|2022-05-06 00:39:40|93.93|91.13|93.64|90.84|94.03|91.23|93.64|90.84|0
1651797590000|2022-05-06 00:39:50|93.73|90.93|93.83|91.03|93.83|91.03|93.73|90.93|0
1651797600000|2022-05-06 00:40:00|93.88|91.08|93.83|91.03|93.88|91.08|93.78|90.98|0
1651797610000|2022-05-06 00:40:10|93.78|90.98|93.83|91.03|93.93|91.13|93.78|90.98|0
1651797620000|2022-05-06 00:40:20|93.93|91.13|94.03|91.23|94.03|91.23|93.93|91.13|0
1651797630000|2022-05-06 00:40:30|93.97|91.17|93.83|91.03|93.97|91.17|93.83|91.03|0
1651797640000|2022-05-06 00:40:40|93.93|91.13|93.83|91.03|94.03|91.23|93.83|91.03|0
1651797650000|2022-05-06 00:40:50|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1651797660000|2022-05-06 00:41:00|94.03|91.23|93.83|91.03|94.03|91.23|93.83|91.03|0
1651797670000|2022-05-06 00:41:10|93.93|91.13|94.02|91.22|94.12|91.32|93.93|91.13|0
1651797680000|2022-05-06 00:41:20|93.97|91.17|94.02|91.22|94.02|91.22|93.97|91.17|0
1651797690000|2022-05-06 00:41:30|93.93|91.13|93.83|91.03|93.93|91.13|93.83|91.03|0
1651797700000|2022-05-06 00:41:40|93.88|91.08|93.93|91.13|93.93|91.13|93.83|91.03|0
1651797710000|2022-05-06 00:41:50|93.97|91.17|94.02|91.22|94.07|91.27|93.97|91.17|0
1651797720000|2022-05-06 00:42:00|94.07|91.27|94.02|91.22|94.07|91.27|94.02|91.22|0
1651797730000|2022-05-06 00:42:10|94.07|91.27|94.12|91.32|94.12|91.32|94.07|91.27|0
1651797740000|2022-05-06 00:42:20|94.02|91.22|94.12|91.32|94.12|91.32|94.02|91.22|0
1651797750000|2022-05-06 00:42:30|94.02|91.22|94.02|91.22|94.22|91.42|94.02|91.22|0
1651797760000|2022-05-06 00:42:40|94.22|91.42|94.22|91.42|94.22|91.42|94.22|91.42|0
1651797770000|2022-05-06 00:42:50|94.27|91.47|94.32|91.52|94.32|91.52|94.27|91.47|0
1651797780000|2022-05-06 00:43:00|94.12|91.32|94.22|91.42|94.32|91.52|94.12|91.32|0
1651797790000|2022-05-06 00:43:10|93.92|91.12|94.02|91.22|94.02|91.22|93.92|91.12|0
1651797800000|2022-05-06 00:43:20|93.97|91.17|93.92|91.12|94.02|91.22|93.92|91.12|0
1651797810000|2022-05-06 00:43:30|94.02|91.22|94.02|91.22|94.02|91.22|93.92|91.12|0
1651797820000|2022-05-06 00:43:40|93.97|91.17|94.02|91.22|94.02|91.22|93.97|91.17|0
1651797830000|2022-05-06 00:43:50|94.12|91.32|94.12|91.32|94.12|91.32|94.12|91.32|0
1651797840000|2022-05-06 00:44:00|94.22|91.42|94.22|91.42|94.32|91.52|94.12|91.32|0
1651797850000|2022-05-06 00:44:10|94.02|91.22|93.97|91.17|94.02|91.22|93.92|91.12|0
1651797860000|2022-05-06 00:44:20|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1651797870000|2022-05-06 00:44:30|93.92|91.12|93.92|91.12|94.02|91.22|93.92|91.12|0
1651797880000|2022-05-06 00:44:40|94.02|91.22|94.22|91.42|94.22|91.42|94.02|91.22|0
1651797890000|2022-05-06 00:44:50|94.31|91.51|94.12|91.32|94.31|91.51|94.02|91.22|0
1651797900000|2022-05-06 00:45:00|93.92|91.12|93.83|91.03|93.92|91.12|93.83|91.03|0
1651797910000|2022-05-06 00:45:10|93.92|91.12|93.87|91.07|93.92|91.12|93.83|91.03|0
1651797920000|2022-05-06 00:45:20|94.02|91.22|94.12|91.32|94.16|91.36|94.02|91.22|0
1651797930000|2022-05-06 00:45:30|94.02|91.22|94.22|91.42|94.22|91.42|94.02|91.22|0
1651797940000|2022-05-06 00:45:40|94.12|91.32|93.82|91.02|94.12|91.32|93.82|91.02|0
1651797950000|2022-05-06 00:45:50|93.92|91.12|93.77|90.97|93.92|91.12|93.77|90.97|0
1651797960000|2022-05-06 00:46:00|93.43|90.63|93.34|90.54|93.53|90.73|93.34|90.54|0
1651797970000|2022-05-06 00:46:10|93.29|90.49|93.05|90.25|93.29|90.49|92.95|90.15|0
1651797980000|2022-05-06 00:46:20|92.95|90.15|93.14|90.34|93.14|90.34|92.95|90.15|0
1651797990000|2022-05-06 00:46:30|93.09|90.29|93.14|90.34|93.14|90.34|93.09|90.29|0
1651798000000|2022-05-06 00:46:40|93.19|90.39|93.73|90.93|93.73|90.93|93.19|90.39|0
1651798010000|2022-05-06 00:46:50|93.82|91.02|93.73|90.93|93.82|91.02|93.63|90.83|0
1651798020000|2022-05-06 00:47:00|93.77|90.97|94.07|91.27|94.07|91.27|93.73|90.93|0
1651798030000|2022-05-06 00:47:10|94.21|91.41|94.41|91.61|94.41|91.61|94.21|91.41|0
1651798040000|2022-05-06 00:47:20|94.31|91.51|94.51|91.71|94.51|91.71|94.31|91.51|0
1651798050000|2022-05-06 00:47:30|94.61|91.81|94.61|91.81|94.61|91.81|94.61|91.81|0
1651798060000|2022-05-06 00:47:40|94.36|91.56|94.31|91.51|94.41|91.61|94.31|91.51|0
1651798070000|2022-05-06 00:47:50|94.41|91.61|94.55|91.75|94.55|91.75|94.41|91.61|0
1651798080000|2022-05-06 00:48:00|94.6|91.8|94.41|91.61|94.6|91.8|94.41|91.61|0
1651798090000|2022-05-06 00:48:10|94.46|91.66|94.21|91.41|94.46|91.66|94.21|91.41|0
1651798100000|2022-05-06 00:48:20|94.26|91.46|94.26|91.46|94.26|91.46|94.21|91.41|0
1651798110000|2022-05-06 00:48:30|94.21|91.41|94.21|91.41|94.26|91.46|94.21|91.41|0
1651798120000|2022-05-06 00:48:40|94.16|91.36|94.21|91.41|94.21|91.41|94.16|91.36|0
1651798140000|2022-05-06 00:49:00|94.16|91.36|94.02|91.22|94.16|91.36|94.02|91.22|0
1651798150000|2022-05-06 00:49:10|93.92|91.12|93.82|91.02|93.92|91.12|93.82|91.02|0
1651798160000|2022-05-06 00:49:20|93.67|90.87|93.63|90.83|93.67|90.87|93.63|90.83|0
1651798170000|2022-05-06 00:49:30|93.72|90.92|93.77|90.97|93.77|90.97|93.67|90.87|0
1651798180000|2022-05-06 00:49:40|93.82|91.02|94.02|91.22|94.06|91.26|93.82|91.02|0
1651798190000|2022-05-06 00:49:50|93.92|91.12|93.96|91.16|93.96|91.16|93.92|91.12|0
1651798200000|2022-05-06 00:50:00|93.82|91.02|93.87|91.07|93.92|91.12|93.82|91.02|0
1651798210000|2022-05-06 00:50:10|93.77|90.97|93.57|90.77|93.77|90.97|93.57|90.77|0
1651798220000|2022-05-06 00:50:20|93.53|90.73|93.53|90.73|93.62|90.82|93.53|90.73|0
1651798230000|2022-05-06 00:50:30|93.43|90.63|93.57|90.77|93.57|90.77|93.43|90.63|0
1651798240000|2022-05-06 00:50:40|93.67|90.87|93.67|90.87|93.72|90.92|93.67|90.87|0
1651798250000|2022-05-06 00:50:50|93.77|90.97|94.11|91.31|94.11|91.31|93.77|90.97|0
1651798260000|2022-05-06 00:51:00|94.16|91.36|94.31|91.51|94.31|91.51|94.16|91.36|0
1651798270000|2022-05-06 00:51:10|94.45|91.65|94.35|91.55|94.45|91.65|94.31|91.51|0
1651798280000|2022-05-06 00:51:20|94.45|91.65|94.5|91.7|94.5|91.7|94.45|91.65|0
1651798290000|2022-05-06 00:51:30|94.4|91.6|94.31|91.51|94.4|91.6|94.31|91.51|0
1651798300000|2022-05-06 00:51:40|94.21|91.41|94.6|91.8|94.6|91.8|94.16|91.36|0
1651798310000|2022-05-06 00:51:50|94.65|91.85|94.7|91.9|94.7|91.9|94.65|91.85|0
1651798320000|2022-05-06 00:52:00|94.55|91.75|94.6|91.8|94.6|91.8|94.55|91.75|0
1651798330000|2022-05-06 00:52:10|94.5|91.7|94.55|91.75|94.6|91.8|94.5|91.7|0
1651798340000|2022-05-06 00:52:20|94.5|91.7|94.31|91.51|94.6|91.8|94.31|91.51|0
1651798350000|2022-05-06 00:52:30|94.4|91.6|94.31|91.51|94.4|91.6|94.31|91.51|0
1651798360000|2022-05-06 00:52:40|94.25|91.45|94.21|91.41|94.25|91.45|94.21|91.41|0
1651798370000|2022-05-06 00:52:50|94.16|91.36|93.72|90.92|94.16|91.36|93.72|90.92|0
1651798380000|2022-05-06 00:53:00|93.82|91.02|93.72|90.92|93.82|91.02|93.72|90.92|0
1651798390000|2022-05-06 00:53:10|93.67|90.87|93.62|90.82|93.72|90.92|93.62|90.82|0
1651798400000|2022-05-06 00:53:20|92.99|90.19|93.04|90.24|93.04|90.24|92.75|89.95|0
1651798410000|2022-05-06 00:53:30|93.23|90.43|93.43|90.63|93.43|90.63|93.23|90.43|0
1651798430000|2022-05-06 00:53:50|93.62|90.82|93.91|91.11|94.06|91.26|93.62|90.82|0
1651798440000|2022-05-06 00:54:00|93.86|91.06|93.86|91.06|93.86|91.06|93.82|91.02|0
1651798450000|2022-05-06 00:54:10|93.91|91.11|93.96|91.16|93.96|91.16|93.91|91.11|0
1651798460000|2022-05-06 00:54:20|93.91|91.11|93.72|90.92|93.91|91.11|93.62|90.82|0
1651798470000|2022-05-06 00:54:30|93.67|90.87|93.62|90.82|93.67|90.87|93.62|90.82|0
1651798480000|2022-05-06 00:54:40|93.52|90.72|93.18|90.38|93.52|90.72|93.18|90.38|0
1651798490000|2022-05-06 00:54:50|93.23|90.43|93.33|90.53|93.42|90.62|93.23|90.43|0
1651798500000|2022-05-06 00:55:00|93.42|90.62|93.18|90.38|93.42|90.62|93.13|90.33|0
1651798510000|2022-05-06 00:55:10|93.33|90.53|93.23|90.43|93.33|90.53|93.23|90.43|0
1651798520000|2022-05-06 00:55:20|93.04|90.24|93.23|90.43|93.23|90.43|93.04|90.24|0
1651798530000|2022-05-06 00:55:30|93.33|90.53|93.47|90.67|93.47|90.67|93.33|90.53|0
1651798540000|2022-05-06 00:55:40|93.33|90.53|93.08|90.28|93.33|90.53|93.03|90.23|0
1651798550000|2022-05-06 00:55:50|93.23|90.43|92.4|89.6|93.23|90.43|92.36|89.56|0
1651798560000|2022-05-06 00:56:00|92.45|89.65|91.78|88.98|92.45|89.65|91.78|88.98|0
1651798570000|2022-05-06 00:56:10|91.87|89.07|91.68|88.88|91.87|89.07|91.68|88.88|0
1651798580000|2022-05-06 00:56:20|91.78|88.98|91.97|89.17|91.97|89.17|91.78|88.98|0
1651798590000|2022-05-06 00:56:30|91.87|89.07|91.59|88.79|91.87|89.07|91.59|88.79|0
1651798600000|2022-05-06 00:56:40|91.54|88.74|91.68|88.88|91.68|88.88|91.54|88.74|0
1651798610000|2022-05-06 00:56:50|91.49|88.69|91.49|88.69|91.59|88.79|91.49|88.69|0
1651798620000|2022-05-06 00:57:00|91.59|88.79|91.97|89.17|91.97|89.17|91.59|88.79|0
1651798630000|2022-05-06 00:57:10|91.87|89.07|91.87|89.07|91.87|89.07|91.87|89.07|0
1651798640000|2022-05-06 00:57:20|91.49|88.69|91.49|88.69|91.49|88.69|91.49|88.69|0
1651798650000|2022-05-06 00:57:30|91.58|88.78|91.49|88.69|91.63|88.83|91.49|88.69|0
1651798660000|2022-05-06 00:57:40|91.39|88.59|91.68|88.88|91.68|88.88|91.39|88.59|0
1651798670000|2022-05-06 00:57:50|91.58|88.78|91.63|88.83|91.63|88.83|91.58|88.78|0
1651798680000|2022-05-06 00:58:00|91.78|88.98|91.78|88.98|91.78|88.98|91.68|88.88|0
1651798690000|2022-05-06 00:58:10|91.82|89.02|91.82|89.02|91.87|89.07|91.82|89.02|0
1651798700000|2022-05-06 00:58:20|91.87|89.07|91.82|89.02|91.87|89.07|91.78|88.98|0
1651798710000|2022-05-06 00:58:30|91.97|89.17|91.68|88.88|91.97|89.17|91.68|88.88|0
1651798720000|2022-05-06 00:58:40|91.63|88.83|91.58|88.78|91.63|88.83|91.58|88.78|0
1651798730000|2022-05-06 00:58:50|91.63|88.83|91.58|88.78|91.63|88.83|91.58|88.78|0
1651798740000|2022-05-06 00:59:00|91.68|88.88|91.92|89.12|91.92|89.12|91.68|88.88|0
1651798750000|2022-05-06 00:59:10|91.97|89.17|91.87|89.07|92.06|89.26|91.87|89.07|0
1651798760000|2022-05-06 00:59:20|91.68|88.88|91.68|88.88|91.68|88.88|91.68|88.88|0
1651798770000|2022-05-06 00:59:30|91.77|88.97|92.06|89.26|92.06|89.26|91.77|88.97|0
1651798780000|2022-05-06 00:59:40|92.16|89.36|92.16|89.36|92.16|89.36|92.16|89.36|0
1651798790000|2022-05-06 00:59:50|92.26|89.46|92.16|89.36|92.26|89.46|92.16|89.36|0
1651798800000|2022-05-06 01:00:00|92.06|89.26|92.16|89.36|92.16|89.36|92.06|89.26|0
1651798810000|2022-05-06 01:00:10|92.21|89.41|92.55|89.75|92.55|89.75|92.21|89.41|0
1651798820000|2022-05-06 01:00:20|92.59|89.79|92.55|89.75|92.64|89.84|92.55|89.75|0
1651798830000|2022-05-06 01:00:30|92.45|89.65|92.16|89.36|92.45|89.65|92.16|89.36|0
1651798840000|2022-05-06 01:00:40|92.26|89.46|92.26|89.46|92.26|89.46|92.16|89.36|0
1651798850000|2022-05-06 01:00:50|92.35|89.55|92.35|89.55|92.4|89.6|92.35|89.55|0
1651798860000|2022-05-06 01:01:00|92.25|89.45|92.25|89.45|92.35|89.55|92.25|89.45|0
1651798870000|2022-05-06 01:01:10|92.16|89.36|92.06|89.26|92.16|89.36|92.06|89.26|0
1651798880000|2022-05-06 01:01:20|91.97|89.17|91.87|89.07|91.97|89.17|91.87|89.07|0
1651798890000|2022-05-06 01:01:30|91.77|88.97|91.87|89.07|91.91|89.11|91.77|88.97|0
1651798900000|2022-05-06 01:01:40|91.96|89.16|92.16|89.36|92.16|89.36|91.96|89.16|0
1651798910000|2022-05-06 01:01:50|92.25|89.45|92.3|89.5|92.3|89.5|92.25|89.45|0
1651798920000|2022-05-06 01:02:00|92.54|89.74|92.54|89.74|92.54|89.74|92.54|89.74|0
1651798930000|2022-05-06 01:02:10|92.64|89.84|93.03|90.23|93.03|90.23|92.64|89.84|0
1651798940000|2022-05-06 01:02:20|92.74|89.94|92.74|89.94|92.83|90.03|92.74|89.94|0
1651798950000|2022-05-06 01:02:30|92.59|89.79|92.45|89.65|92.59|89.79|92.45|89.65|0
1651798960000|2022-05-06 01:02:40|92.59|89.79|92.49|89.69|92.59|89.79|92.49|89.69|0
1651798970000|2022-05-06 01:02:50|92.45|89.65|92.54|89.74|92.54|89.74|92.45|89.65|0
1651798980000|2022-05-06 01:03:00|92.06|89.26|92.06|89.26|92.06|89.26|92.06|89.26|0
1651798990000|2022-05-06 01:03:10|92.11|89.31|92.45|89.65|92.45|89.65|92.11|89.31|0
1651799000000|2022-05-06 01:03:20|92.54|89.74|92.64|89.84|92.64|89.84|92.45|89.65|0
1651799010000|2022-05-06 01:03:30|92.54|89.74|92.74|89.94|92.74|89.94|92.54|89.74|0
1651799020000|2022-05-06 01:03:40|92.54|89.74|92.25|89.45|92.54|89.74|91.96|89.16|0
1651799030000|2022-05-06 01:03:50|92.35|89.55|92.35|89.55|92.35|89.55|92.25|89.45|0
1651799040000|2022-05-06 01:04:00|92.25|89.45|92.06|89.26|92.25|89.45|92.06|89.26|0
1651799050000|2022-05-06 01:04:10|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1651799060000|2022-05-06 01:04:20|92.2|89.4|92.06|89.26|92.25|89.45|92.06|89.26|0
1651799070000|2022-05-06 01:04:30|91.82|89.02|91.77|88.97|91.82|89.02|91.77|88.97|0
1651799080000|2022-05-06 01:04:40|91.87|89.07|92.15|89.35|92.15|89.35|91.87|89.07|0
1651799090000|2022-05-06 01:04:50|92.06|89.26|91.91|89.11|92.06|89.26|91.91|89.11|0
1651799100000|2022-05-06 01:05:00|91.81|89.01|92.06|89.26|92.06|89.26|91.81|89.01|0
1651799110000|2022-05-06 01:05:10|91.96|89.16|91.96|89.16|92.06|89.26|91.96|89.16|0
1651799120000|2022-05-06 01:05:20|92.06|89.26|92.15|89.35|92.2|89.4|92.06|89.26|0
1651799130000|2022-05-06 01:05:30|92.25|89.45|92.3|89.5|92.35|89.55|92.25|89.45|0
1651799140000|2022-05-06 01:05:40|92.15|89.35|92.3|89.5|92.3|89.5|92.15|89.35|0
1651799150000|2022-05-06 01:05:50|92.44|89.64|92.44|89.64|92.44|89.64|92.44|89.64|0
1651799160000|2022-05-06 01:06:00|92.35|89.55|91.91|89.11|92.35|89.55|91.91|89.11|0
1651799170000|2022-05-06 01:06:10|91.86|89.06|91.86|89.06|91.86|89.06|91.77|88.97|0
1651799180000|2022-05-06 01:06:20|91.91|89.11|91.91|89.11|91.91|89.11|91.91|89.11|0
1651799190000|2022-05-06 01:06:30|92.15|89.35|91.86|89.06|92.15|89.35|91.86|89.06|0
1651799200000|2022-05-06 01:06:40|92.1|89.3|92.15|89.35|92.15|89.35|92.1|89.3|0
1651799210000|2022-05-06 01:06:50|92.34|89.54|92.25|89.45|92.44|89.64|92.25|89.45|0
1651799220000|2022-05-06 01:07:00|92.29|89.49|92.25|89.45|92.29|89.49|92.15|89.35|0
1651799230000|2022-05-06 01:07:10|92.29|89.49|92.93|90.13|92.93|90.13|92.29|89.49|0
1651799240000|2022-05-06 01:07:20|93.02|90.22|92.83|90.03|93.02|90.22|92.83|90.03|0
1651799250000|2022-05-06 01:07:30|92.92|90.12|92.92|90.12|92.92|90.12|92.92|90.12|0
1651799260000|2022-05-06 01:07:40|93.02|90.22|93.02|90.22|93.02|90.22|93.02|90.22|0
1651799270000|2022-05-06 01:07:50|92.92|90.12|93.02|90.22|93.02|90.22|92.92|90.12|0
1651799280000|2022-05-06 01:08:00|93.07|90.27|93.12|90.32|93.12|90.32|93.07|90.27|0
1651799290000|2022-05-06 01:08:10|93.07|90.27|92.92|90.12|93.12|90.32|92.92|90.12|0
1651799300000|2022-05-06 01:08:20|92.87|90.07|92.92|90.12|92.92|90.12|92.87|90.07|0
1651799310000|2022-05-06 01:08:30|92.83|90.03|92.78|89.98|92.83|90.03|92.78|89.98|0
1651799320000|2022-05-06 01:08:40|92.73|89.93|92.83|90.03|92.83|90.03|92.73|89.93|0
1651799330000|2022-05-06 01:08:50|92.97|90.17|93.12|90.32|93.12|90.32|92.97|90.17|0
1651799340000|2022-05-06 01:09:00|93.07|90.27|93.07|90.27|93.12|90.32|93.07|90.27|0
1651799350000|2022-05-06 01:09:10|92.92|90.12|92.92|90.12|92.92|90.12|92.83|90.03|0
1651799360000|2022-05-06 01:09:20|92.83|90.03|92.83|90.03|92.83|90.03|92.73|89.93|0
1651799370000|2022-05-06 01:09:30|93.02|90.22|92.83|90.03|93.02|90.22|92.73|89.93|0
1651799380000|2022-05-06 01:09:40|92.73|89.93|92.83|90.03|92.83|90.03|92.73|89.93|0
1651799390000|2022-05-06 01:09:50|92.73|89.93|92.73|89.93|92.73|89.93|92.63|89.83|0
1651799400000|2022-05-06 01:10:00|92.77|89.97|92.83|90.03|92.83|90.03|92.63|89.83|0
1651799410000|2022-05-06 01:10:10|92.82|90.02|92.53|89.73|92.82|90.02|92.53|89.73|0
1651799420000|2022-05-06 01:10:20|92.48|89.68|92.44|89.64|92.48|89.68|92.44|89.64|0
1651799430000|2022-05-06 01:10:30|92.58|89.78|92.63|89.83|92.68|89.88|92.58|89.78|0
1651799440000|2022-05-06 01:10:40|92.44|89.64|92.48|89.68|92.48|89.68|92.44|89.64|0
1651799450000|2022-05-06 01:10:50|92.53|89.73|92.53|89.73|92.63|89.83|92.53|89.73|0
1651799460000|2022-05-06 01:11:00|92.48|89.68|92.48|89.68|92.48|89.68|92.29|89.49|0
1651799470000|2022-05-06 01:11:10|92.44|89.64|92.73|89.93|92.73|89.93|92.44|89.64|0
1651799480000|2022-05-06 01:11:20|92.53|89.73|92.53|89.73|92.53|89.73|92.53|89.73|0
1651799490000|2022-05-06 01:11:30|92.48|89.68|92.63|89.83|92.63|89.83|92.48|89.68|0
1651799500000|2022-05-06 01:11:40|92.53|89.73|92.53|89.73|92.53|89.73|92.53|89.73|0
1651799510000|2022-05-06 01:11:50|92.44|89.64|92.44|89.64|92.44|89.64|92.44|89.64|0
1651799520000|2022-05-06 01:12:00|92.34|89.54|92.39|89.59|92.44|89.64|92.34|89.54|0
1651799530000|2022-05-06 01:12:10|92.24|89.44|92.1|89.3|92.24|89.44|92.05|89.25|0
1651799540000|2022-05-06 01:12:20|92.15|89.35|92.78|89.98|92.78|89.98|92.15|89.35|0
1651799550000|2022-05-06 01:12:30|92.88|90.08|92.88|90.08|92.88|90.08|92.88|90.08|0
1651799560000|2022-05-06 01:12:40|92.78|89.98|92.78|89.98|92.78|89.98|92.68|89.88|0
1651799570000|2022-05-06 01:12:50|92.97|90.17|92.73|89.93|92.97|90.17|92.73|89.93|0
1651799580000|2022-05-06 01:13:00|92.68|89.88|92.68|89.88|92.78|89.98|92.68|89.88|0
1651799590000|2022-05-06 01:13:10|92.59|89.79|92.49|89.69|92.59|89.79|92.49|89.69|0
1651799600000|2022-05-06 01:13:20|92.39|89.59|92.39|89.59|92.59|89.79|92.39|89.59|0
1651799610000|2022-05-06 01:13:30|92.2|89.4|92.2|89.4|92.2|89.4|92.2|89.4|0
1651799620000|2022-05-06 01:13:40|92.3|89.5|92.39|89.59|92.39|89.59|92.3|89.5|0
1651799630000|2022-05-06 01:13:50|92.3|89.5|92.01|89.21|92.34|89.54|92.01|89.21|0
1651799640000|2022-05-06 01:14:00|92.2|89.4|92.01|89.21|92.2|89.4|92.01|89.21|0
1651799650000|2022-05-06 01:14:10|91.91|89.11|91.91|89.11|91.91|89.11|91.91|89.11|0
1651799660000|2022-05-06 01:14:20|92.01|89.21|92.01|89.21|92.01|89.21|92.01|89.21|0
1651799670000|2022-05-06 01:14:30|92.1|89.3|91.96|89.16|92.1|89.3|91.96|89.16|0
1651799680000|2022-05-06 01:14:40|92.01|89.21|92.01|89.21|92.01|89.21|92.01|89.21|0
1651799690000|2022-05-06 01:14:50|92.2|89.4|91.91|89.11|92.2|89.4|91.91|89.11|0
1651799700000|2022-05-06 01:15:00|92.05|89.25|91.72|88.92|92.05|89.25|91.72|88.92|0
1651799710000|2022-05-06 01:15:10|91.53|88.73|91.43|88.63|91.53|88.73|91.34|88.54|0
1651799720000|2022-05-06 01:15:20|91.53|88.73|91.34|88.54|91.53|88.73|91.34|88.54|0
1651799730000|2022-05-06 01:15:30|91.43|88.63|91.53|88.73|91.53|88.73|91.43|88.63|0
1651799740000|2022-05-06 01:15:40|91.43|88.63|91.38|88.58|91.43|88.63|91.38|88.58|0
1651799750000|2022-05-06 01:15:50|91.34|88.54|91.14|88.34|91.34|88.54|91.14|88.34|0
1651799760000|2022-05-06 01:16:00|91.43|88.63|91.34|88.54|91.53|88.73|91.34|88.54|0
1651799770000|2022-05-06 01:16:10|91.43|88.63|91.48|88.68|91.53|88.73|91.43|88.63|0
1651799780000|2022-05-06 01:16:20|91.24|88.44|91.24|88.44|91.34|88.54|91.24|88.44|0
1651799790000|2022-05-06 01:16:30|91.34|88.54|91.34|88.54|91.43|88.63|91.34|88.54|0
1651799800000|2022-05-06 01:16:40|91.53|88.73|91.43|88.63|91.53|88.73|91.43|88.63|0
1651799810000|2022-05-06 01:16:50|91.53|88.73|91.43|88.63|91.53|88.73|91.43|88.63|0
1651799820000|2022-05-06 01:17:00|91.38|88.58|91.38|88.58|91.43|88.63|91.38|88.58|0
1651799830000|2022-05-06 01:17:10|91.43|88.63|91.43|88.63|91.43|88.63|91.33|88.53|0
1651799840000|2022-05-06 01:17:20|91.48|88.68|91.96|89.16|91.96|89.16|91.48|88.68|0
1651799850000|2022-05-06 01:17:30|92.05|89.25|91.81|89.01|92.05|89.25|91.76|88.96|0
1651799860000|2022-05-06 01:17:40|91.91|89.11|92.29|89.49|92.29|89.49|91.91|89.11|0
1651799870000|2022-05-06 01:17:50|92.39|89.59|92.39|89.59|92.39|89.59|92.29|89.49|0
1651799880000|2022-05-06 01:18:00|92.29|89.49|92.2|89.4|92.29|89.49|92.2|89.4|0
1651799890000|2022-05-06 01:18:10|91.91|89.11|91.91|89.11|91.91|89.11|91.91|89.11|0
1651799900000|2022-05-06 01:18:20|92.05|89.25|91.72|88.92|92.05|89.25|91.72|88.92|0
1651799910000|2022-05-06 01:18:30|91.81|89.01|91.81|89.01|91.91|89.11|91.81|89.01|0
1651799920000|2022-05-06 01:18:40|91.91|89.11|92|89.2|92.15|89.35|91.91|89.11|0
1651799930000|2022-05-06 01:18:50|91.91|89.11|92|89.2|92|89.2|91.91|89.11|0
1651799940000|2022-05-06 01:19:00|92.15|89.35|92.29|89.49|92.29|89.49|92.1|89.3|0
1651799950000|2022-05-06 01:19:10|92.39|89.59|92|89.2|92.39|89.59|92|89.2|0
1651799960000|2022-05-06 01:19:20|91.91|89.11|91.72|88.92|91.91|89.11|91.72|88.92|0
1651799970000|2022-05-06 01:19:30|91.81|89.01|91.66|88.86|91.81|89.01|91.66|88.86|0
1651799980000|2022-05-06 01:19:40|91.71|88.91|91.43|88.63|91.71|88.91|91.43|88.63|0
1651799990000|2022-05-06 01:19:50|91.33|88.53|91.24|88.44|91.33|88.53|91.24|88.44|0
1651800000000|2022-05-06 01:20:00|91.14|88.34|91.14|88.34|91.14|88.34|91.04|88.24|0
1651800010000|2022-05-06 01:20:10|91.04|88.24|90.76|87.96|91.14|88.34|90.76|87.96|0
1651800020000|2022-05-06 01:20:20|90.85|88.05|91.04|88.24|91.04|88.24|90.85|88.05|0
1651800030000|2022-05-06 01:20:30|90.9|88.1|90.57|87.77|90.9|88.1|90.57|87.77|0
1651800040000|2022-05-06 01:20:40|90.66|87.86|90.95|88.15|90.95|88.15|90.66|87.86|0
1651800050000|2022-05-06 01:20:50|91.04|88.24|91.19|88.39|91.23|88.43|91.04|88.24|0
1651800060000|2022-05-06 01:21:00|91.04|88.24|90.85|88.05|91.04|88.24|90.8|88|0
1651800070000|2022-05-06 01:21:10|91.14|88.34|91.18|88.38|91.23|88.43|91.14|88.34|0
1651800080000|2022-05-06 01:21:20|91.23|88.43|90.95|88.15|91.23|88.43|90.95|88.15|0
1651800090000|2022-05-06 01:21:30|90.85|88.05|90.47|87.67|90.85|88.05|90.47|87.67|0
1651800100000|2022-05-06 01:21:40|90.57|87.77|90.66|87.86|90.66|87.86|90.57|87.77|0
1651800110000|2022-05-06 01:21:50|90.61|87.81|90.38|87.58|90.61|87.81|90.33|87.53|0
1651800120000|2022-05-06 01:22:00|90.19|87.39|90.47|87.67|90.47|87.67|90.19|87.39|0
1651800130000|2022-05-06 01:22:10|90.28|87.48|90.47|87.67|90.47|87.67|90.28|87.48|0
1651800140000|2022-05-06 01:22:20|90.57|87.77|90.57|87.77|90.57|87.77|90.52|87.72|0
1651800150000|2022-05-06 01:22:30|90.47|87.67|90.66|87.86|90.66|87.86|90.47|87.67|0
1651800160000|2022-05-06 01:22:40|90.76|87.96|90.85|88.05|90.85|88.05|90.66|87.86|0
1651800170000|2022-05-06 01:22:50|90.95|88.15|90.95|88.15|90.95|88.15|90.95|88.15|0
1651800180000|2022-05-06 01:23:00|91.04|88.24|91.04|88.24|91.04|88.24|91.04|88.24|0
1651800190000|2022-05-06 01:23:10|90.95|88.15|90.85|88.05|90.95|88.15|90.85|88.05|0
1651800200000|2022-05-06 01:23:20|90.76|87.96|90.76|87.96|90.76|87.96|90.66|87.86|0
1651800210000|2022-05-06 01:23:30|90.75|87.95|90.8|88|90.85|88.05|90.75|87.95|0
1651800220000|2022-05-06 01:23:40|90.85|88.05|90.95|88.15|90.95|88.15|90.85|88.05|0
1651800230000|2022-05-06 01:23:50|90.99|88.19|90.95|88.15|90.99|88.19|90.85|88.05|0
1651800240000|2022-05-06 01:24:00|90.99|88.19|91.04|88.24|91.04|88.24|90.94|88.14|0
1651800250000|2022-05-06 01:24:10|90.85|88.05|90.75|87.95|90.9|88.1|90.75|87.95|0
1651800260000|2022-05-06 01:24:20|90.8|88|91.18|88.38|91.18|88.38|90.8|88|0
1651800270000|2022-05-06 01:24:30|91.14|88.34|91.23|88.43|91.23|88.43|91.14|88.34|0
1651800280000|2022-05-06 01:24:40|91.33|88.53|91.52|88.72|91.52|88.72|91.23|88.43|0
1651800290000|2022-05-06 01:24:50|91.61|88.81|91.61|88.81|91.61|88.81|91.52|88.72|0
1651800300000|2022-05-06 01:25:00|91.52|88.72|91.42|88.62|91.52|88.72|91.42|88.62|0
1651800310000|2022-05-06 01:25:10|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1651800320000|2022-05-06 01:25:20|91.66|88.86|91.8|89|91.8|89|91.66|88.86|0
1651800330000|2022-05-06 01:25:30|91.85|89.05|91.8|89|91.85|89.05|91.8|89|0
1651800340000|2022-05-06 01:25:40|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1651800350000|2022-05-06 01:25:50|91.61|88.81|91.9|89.1|91.9|89.1|91.61|88.81|0
1651800360000|2022-05-06 01:26:00|91.8|89|91.71|88.91|91.8|89|91.71|88.91|0
1651800370000|2022-05-06 01:26:10|91.6|88.8|91.7|88.9|91.7|88.9|91.6|88.8|0
1651800380000|2022-05-06 01:26:20|92.23|89.43|92.04|89.24|92.23|89.43|92.04|89.24|0
1651800390000|2022-05-06 01:26:30|92.14|89.34|92.14|89.34|92.14|89.34|92.14|89.34|0
1651800400000|2022-05-06 01:26:40|92.04|89.24|92.23|89.43|92.23|89.43|92.04|89.24|0
1651800410000|2022-05-06 01:26:50|92.14|89.34|92.23|89.43|92.23|89.43|92.04|89.24|0
1651800420000|2022-05-06 01:27:00|92.33|89.53|92.33|89.53|92.33|89.53|92.33|89.53|0
1651800430000|2022-05-06 01:27:10|92.62|89.82|92.72|89.92|92.72|89.92|92.62|89.82|0
1651800440000|2022-05-06 01:27:20|92.81|90.01|92.81|90.01|92.91|90.11|92.81|90.01|0
1651800450000|2022-05-06 01:27:30|92.91|90.11|93.2|90.4|93.2|90.4|92.91|90.11|0
1651800460000|2022-05-06 01:27:40|93.29|90.49|93.2|90.4|93.39|90.59|93.2|90.4|0
1651800480000|2022-05-06 01:28:00|93.1|90.3|93|90.2|93.1|90.3|93|90.2|0
1651800490000|2022-05-06 01:28:10|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1651800500000|2022-05-06 01:28:20|93|90.2|93|90.2|93.1|90.3|93|90.2|0
1651800510000|2022-05-06 01:28:30|93.2|90.4|93.1|90.3|93.2|90.4|93.1|90.3|0
1651800520000|2022-05-06 01:28:40|93.2|90.4|93.2|90.4|93.29|90.49|93.2|90.4|0
1651800530000|2022-05-06 01:28:50|93.1|90.3|93|90.2|93.1|90.3|93|90.2|0
1651800540000|2022-05-06 01:29:00|93.2|90.4|93.39|90.59|93.39|90.59|93.2|90.4|0
1651800550000|2022-05-06 01:29:10|93.2|90.4|93.49|90.69|93.49|90.69|93.2|90.4|0
1651800560000|2022-05-06 01:29:20|93.58|90.78|93.58|90.78|93.78|90.98|93.58|90.78|0
1651800570000|2022-05-06 01:29:30|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1651800580000|2022-05-06 01:29:40|93.58|90.78|93.39|90.59|93.58|90.78|93.39|90.59|0
1651800590000|2022-05-06 01:29:50|93.49|90.69|93.49|90.69|93.49|90.69|93.49|90.69|0
1651800600000|2022-05-06 01:30:00|93.58|90.78|93.29|90.49|93.58|90.78|93.29|90.49|0
1651800610000|2022-05-06 01:30:10|93.19|90.39|93.29|90.49|93.49|90.69|93.19|90.39|0
1651800620000|2022-05-06 01:30:20|93.34|90.54|93.19|90.39|93.34|90.54|93.1|90.3|0
1651800630000|2022-05-06 01:30:30|93.34|90.54|93.39|90.59|93.39|90.59|93.29|90.49|0
1651800640000|2022-05-06 01:30:40|93.29|90.49|93.39|90.59|93.39|90.59|93.29|90.49|0
1651800650000|2022-05-06 01:30:50|93.29|90.49|93.29|90.49|93.29|90.49|93.19|90.39|0
1651800660000|2022-05-06 01:31:00|93.24|90.44|93.1|90.3|93.29|90.49|93.1|90.3|0
1651800670000|2022-05-06 01:31:10|93.05|90.25|93.1|90.3|93.1|90.3|92.95|90.15|0
1651800680000|2022-05-06 01:31:20|93|90.2|93.1|90.3|93.1|90.3|92.81|90.01|0
1651800690000|2022-05-06 01:31:30|93.19|90.39|93.29|90.49|93.39|90.59|93.19|90.39|0
1651800700000|2022-05-06 01:31:40|93.34|90.54|93.29|90.49|93.34|90.54|93.29|90.49|0
1651800710000|2022-05-06 01:31:50|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1651800720000|2022-05-06 01:32:00|93.19|90.39|93.1|90.3|93.29|90.49|93.1|90.3|0
1651800730000|2022-05-06 01:32:10|93|90.2|93|90.2|93|90.2|93|90.2|0
1651800740000|2022-05-06 01:32:20|92.9|90.1|93|90.2|93|90.2|92.9|90.1|0
1651800750000|2022-05-06 01:32:30|92.95|90.15|92.9|90.1|93|90.2|92.9|90.1|0
1651800760000|2022-05-06 01:32:40|93.19|90.39|93.29|90.49|93.29|90.49|93.1|90.3|0
1651800770000|2022-05-06 01:32:50|93.19|90.39|93.19|90.39|93.29|90.49|93.19|90.39|0
1651800780000|2022-05-06 01:33:00|93.29|90.49|93.09|90.29|93.29|90.49|93.09|90.29|0
1651800790000|2022-05-06 01:33:10|92.9|90.1|92.9|90.1|92.95|90.15|92.85|90.05|0
1651800800000|2022-05-06 01:33:20|92.61|89.81|92.9|90.1|92.9|90.1|92.61|89.81|0
1651800810000|2022-05-06 01:33:30|92.8|90|92.61|89.81|92.85|90.05|92.61|89.81|0
1651800820000|2022-05-06 01:33:40|92.71|89.91|92.61|89.81|92.71|89.91|92.61|89.81|0
1651800830000|2022-05-06 01:33:50|92.56|89.76|92.8|90|92.8|90|92.56|89.76|0
1651800840000|2022-05-06 01:34:00|92.9|90.1|92.8|90|92.9|90.1|92.71|89.91|0
1651800850000|2022-05-06 01:34:10|92.71|89.91|92.75|89.95|92.75|89.95|92.71|89.91|0
1651800860000|2022-05-06 01:34:20|92.61|89.81|92.9|90.1|93|90.2|92.61|89.81|0
1651800870000|2022-05-06 01:34:30|92.8|90|92.9|90.1|93|90.2|92.8|90|0
1651800880000|2022-05-06 01:34:40|92.8|90|92.95|90.15|92.95|90.15|92.8|90|0
1651800890000|2022-05-06 01:34:50|92.9|90.1|92.51|89.71|92.9|90.1|92.51|89.71|0
1651800900000|2022-05-06 01:35:00|92.61|89.81|92.71|89.91|92.71|89.91|92.61|89.81|0
1651800930000|2022-05-06 01:35:30|92.8|90|92.9|90.1|93|90.2|92.8|90|0
1651800940000|2022-05-06 01:35:40|92.71|89.91|92.71|89.91|92.8|90|92.71|89.91|0
1651800950000|2022-05-06 01:35:50|92.75|89.95|92.8|90|92.8|90|92.75|89.95|0
1651800960000|2022-05-06 01:36:00|92.71|89.91|92.51|89.71|92.71|89.91|92.51|89.71|0
1651800970000|2022-05-06 01:36:10|92.61|89.81|92.56|89.76|92.66|89.86|92.56|89.76|0
1651800980000|2022-05-06 01:36:20|92.61|89.81|92.71|89.91|92.71|89.91|92.61|89.81|0
1651800990000|2022-05-06 01:36:30|92.9|90.1|92.8|90|92.9|90.1|92.8|90|0
1651801010000|2022-05-06 01:36:50|92.9|90.1|92.99|90.19|92.99|90.19|92.8|90|0
1651801020000|2022-05-06 01:37:00|93.19|90.39|93.38|90.58|93.38|90.58|93.19|90.39|0
1651801030000|2022-05-06 01:37:10|93.48|90.68|93.38|90.58|93.48|90.68|93.38|90.58|0
1651801040000|2022-05-06 01:37:20|93.48|90.68|93.67|90.87|93.67|90.87|93.48|90.68|0
1651801050000|2022-05-06 01:37:30|93.77|90.97|93.77|90.97|93.77|90.97|93.67|90.87|0
1651801060000|2022-05-06 01:37:40|93.81|91.01|93.77|90.97|93.87|91.07|93.77|90.97|0
1651801070000|2022-05-06 01:37:50|93.67|90.87|93.57|90.77|93.67|90.87|93.48|90.68|0
1651801080000|2022-05-06 01:38:00|93.67|90.87|93.28|90.48|93.67|90.87|93.28|90.48|0
1651801090000|2022-05-06 01:38:10|93.19|90.39|93.19|90.39|93.38|90.58|93.19|90.39|0
1651801100000|2022-05-06 01:38:20|93.28|90.48|93.09|90.29|93.28|90.48|93.09|90.29|0
1651801110000|2022-05-06 01:38:30|93.04|90.24|93.09|90.29|93.09|90.29|93.04|90.24|0
1651801120000|2022-05-06 01:38:40|93.23|90.43|93.28|90.48|93.28|90.48|93.19|90.39|0
1651801130000|2022-05-06 01:38:50|93.13|90.33|93.09|90.29|93.13|90.33|93.09|90.29|0
1651801140000|2022-05-06 01:39:00|92.99|90.19|92.8|90|92.99|90.19|92.8|90|0
1651801150000|2022-05-06 01:39:10|92.7|89.9|92.75|89.95|92.75|89.95|92.7|89.9|0
1651801160000|2022-05-06 01:39:20|93.09|90.29|93.18|90.38|93.18|90.38|92.7|89.9|0
1651801170000|2022-05-06 01:39:30|93.04|90.24|93.18|90.38|93.18|90.38|92.99|90.19|0
1651801180000|2022-05-06 01:39:40|93.28|90.48|93.18|90.38|93.28|90.48|93.18|90.38|0
1651801190000|2022-05-06 01:39:50|93.28|90.48|93.18|90.38|93.28|90.48|93.18|90.38|0
1651801200000|2022-05-06 01:40:00|93.28|90.48|93.23|90.43|93.28|90.48|93.18|90.38|0
1651801210000|2022-05-06 01:40:10|93.09|90.29|92.99|90.19|93.09|90.29|92.89|90.09|0
1651801220000|2022-05-06 01:40:20|93.09|90.29|93.13|90.33|93.13|90.33|93.09|90.29|0
1651801230000|2022-05-06 01:40:30|93.28|90.48|93.18|90.38|93.28|90.48|93.09|90.29|0
1651801240000|2022-05-06 01:40:40|93.09|90.29|93.09|90.29|93.13|90.33|93.09|90.29|0
1651801250000|2022-05-06 01:40:50|92.99|90.19|93.04|90.24|93.04|90.24|92.99|90.19|0
1651801260000|2022-05-06 01:41:00|93.18|90.38|93.28|90.48|93.28|90.48|93.18|90.38|0
1651801270000|2022-05-06 01:41:10|93.18|90.38|93.13|90.33|93.18|90.38|93.09|90.29|0
1651801280000|2022-05-06 01:41:20|93.18|90.38|93.28|90.48|93.28|90.48|93.18|90.38|0
1651801290000|2022-05-06 01:41:30|93.18|90.38|93.18|90.38|93.23|90.43|93.09|90.29|0
1651801300000|2022-05-06 01:41:40|92.99|90.19|93.18|90.38|93.18|90.38|92.99|90.19|0
1651801310000|2022-05-06 01:41:50|93.23|90.43|93.28|90.48|93.28|90.48|93.18|90.38|0
1651801320000|2022-05-06 01:42:00|93.38|90.58|93.42|90.62|93.47|90.67|93.38|90.58|0
1651801330000|2022-05-06 01:42:10|93.38|90.58|93.86|91.06|93.86|91.06|93.38|90.58|0
1651801340000|2022-05-06 01:42:20|94.05|91.25|94.25|91.45|94.25|91.45|94.05|91.25|0
1651801350000|2022-05-06 01:42:30|94.15|91.35|94.25|91.45|94.25|91.45|94.15|91.35|0
1651801360000|2022-05-06 01:42:40|94.05|91.25|93.57|90.77|94.05|91.25|93.57|90.77|0
1651801370000|2022-05-06 01:42:50|93.61|90.81|93.67|90.87|93.67|90.87|93.61|90.81|0
1651801380000|2022-05-06 01:43:00|93.57|90.77|93.57|90.77|93.57|90.77|93.47|90.67|0
1651801390000|2022-05-06 01:43:10|93.61|90.81|93.57|90.77|93.61|90.81|93.57|90.77|0
1651801400000|2022-05-06 01:43:20|93.52|90.72|93.37|90.57|93.52|90.72|93.37|90.57|0
1651801410000|2022-05-06 01:43:30|93.42|90.62|93.32|90.52|93.42|90.62|93.28|90.48|0
1651801420000|2022-05-06 01:43:40|93.28|90.48|93.23|90.43|93.28|90.48|93.18|90.38|0
1651801430000|2022-05-06 01:43:50|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1651801440000|2022-05-06 01:44:00|93.13|90.33|92.84|90.04|93.13|90.33|92.84|90.04|0
1651801450000|2022-05-06 01:44:10|92.7|89.9|92.5|89.7|92.7|89.9|92.5|89.7|0
1651801470000|2022-05-06 01:44:30|92.6|89.8|92.65|89.85|92.7|89.9|92.6|89.8|0
1651801480000|2022-05-06 01:44:40|92.6|89.8|92.65|89.85|92.65|89.85|92.5|89.7|0
1651801490000|2022-05-06 01:44:50|92.89|90.09|92.74|89.94|92.89|90.09|92.74|89.94|0
1651801500000|2022-05-06 01:45:00|92.65|89.85|92.7|89.9|92.7|89.9|92.5|89.7|0
1651801520000|2022-05-06 01:45:20|92.6|89.8|92.74|89.94|92.74|89.94|92.6|89.8|0
1651801530000|2022-05-06 01:45:30|92.7|89.9|92.79|89.99|92.89|90.09|92.7|89.9|0
1651801540000|2022-05-06 01:45:40|92.69|89.89|92.79|89.99|92.79|89.99|92.69|89.89|0
1651801550000|2022-05-06 01:45:50|92.69|89.89|92.64|89.84|92.69|89.89|92.64|89.84|0
1651801560000|2022-05-06 01:46:00|92.5|89.7|92.5|89.7|92.5|89.7|92.5|89.7|0
1651801580000|2022-05-06 01:46:20|92.6|89.8|92.64|89.84|92.64|89.84|92.5|89.7|0
1651801590000|2022-05-06 01:46:30|92.6|89.8|92.64|89.84|92.64|89.84|92.6|89.8|0
1651801600000|2022-05-06 01:46:40|92.6|89.8|92.79|89.99|92.79|89.99|92.6|89.8|0
1651801610000|2022-05-06 01:46:50|92.74|89.94|92.89|90.09|92.89|90.09|92.74|89.94|0
1651801620000|2022-05-06 01:47:00|92.79|89.99|92.69|89.89|92.79|89.99|92.69|89.89|0
1651801630000|2022-05-06 01:47:10|92.74|89.94|93.08|90.28|93.08|90.28|92.74|89.94|0
1651801640000|2022-05-06 01:47:20|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1651801650000|2022-05-06 01:47:30|93.27|90.47|93.42|90.62|93.42|90.62|93.27|90.47|0
1651801660000|2022-05-06 01:47:40|93.27|90.47|93.27|90.47|93.37|90.57|93.27|90.47|0
1651801670000|2022-05-06 01:47:50|93.08|90.28|93.27|90.47|93.27|90.47|93.08|90.28|0
1651801680000|2022-05-06 01:48:00|93.32|90.52|92.98|90.18|93.32|90.52|92.98|90.18|0
1651801690000|2022-05-06 01:48:10|93.08|90.28|92.88|90.08|93.08|90.28|92.88|90.08|0
1651801700000|2022-05-06 01:48:20|93.08|90.28|93.08|90.28|93.08|90.28|92.98|90.18|0
1651801710000|2022-05-06 01:48:30|93.03|90.23|93.08|90.28|93.08|90.28|92.98|90.18|0
1651801720000|2022-05-06 01:48:40|93.03|90.23|93.08|90.28|93.08|90.28|93.03|90.23|0
1651801730000|2022-05-06 01:48:50|92.98|90.18|92.74|89.94|92.98|90.18|92.74|89.94|0
1651801740000|2022-05-06 01:49:00|92.79|89.99|92.79|89.99|92.79|89.99|92.69|89.89|0
1651801750000|2022-05-06 01:49:10|92.69|89.89|92.59|89.79|92.69|89.89|92.59|89.79|0
1651801760000|2022-05-06 01:49:20|92.69|89.89|92.79|89.99|92.79|89.99|92.59|89.79|0
1651801770000|2022-05-06 01:49:30|92.64|89.84|92.74|89.94|92.74|89.94|92.64|89.84|0
1651801780000|2022-05-06 01:49:40|92.69|89.89|92.59|89.79|92.69|89.89|92.59|89.79|0
1651801790000|2022-05-06 01:49:50|92.5|89.7|92.5|89.7|92.54|89.74|92.5|89.7|0
1651801800000|2022-05-06 01:50:00|92.59|89.79|92.11|89.31|92.59|89.79|91.92|89.12|0
1651801810000|2022-05-06 01:50:10|92.02|89.22|91.92|89.12|92.02|89.22|91.82|89.02|0
1651801820000|2022-05-06 01:50:20|92.02|89.22|92.21|89.41|92.21|89.41|92.02|89.22|0
1651801830000|2022-05-06 01:50:30|92.3|89.5|92.4|89.6|92.4|89.6|92.3|89.5|0
1651801840000|2022-05-06 01:50:40|92.69|89.89|92.93|90.13|92.93|90.13|92.69|89.89|0
1651801850000|2022-05-06 01:50:50|92.98|90.18|92.79|89.99|92.98|90.18|92.79|89.99|0
1651801860000|2022-05-06 01:51:00|92.83|90.03|92.4|89.6|92.83|90.03|92.4|89.6|0
1651801870000|2022-05-06 01:51:10|92.3|89.5|92.4|89.6|92.4|89.6|92.3|89.5|0
1651801880000|2022-05-06 01:51:20|92.45|89.65|92.45|89.65|92.45|89.65|92.45|89.65|0
1651801890000|2022-05-06 01:51:30|92.5|89.7|92.4|89.6|92.5|89.7|92.4|89.6|0
1651801900000|2022-05-06 01:51:40|92.5|89.7|92.5|89.7|92.59|89.79|92.5|89.7|0
1651801910000|2022-05-06 01:51:50|92.59|89.79|92.5|89.7|92.59|89.79|92.5|89.7|0
1651801920000|2022-05-06 01:52:00|92.59|89.79|92.73|89.93|92.78|89.98|92.59|89.79|0
1651801930000|2022-05-06 01:52:10|92.64|89.84|92.64|89.84|92.69|89.89|92.64|89.84|0
1651801940000|2022-05-06 01:52:20|92.69|89.89|92.69|89.89|92.69|89.89|92.64|89.84|0
1651801950000|2022-05-06 01:52:30|92.49|89.69|92.44|89.64|92.49|89.69|92.4|89.6|0
1651801960000|2022-05-06 01:52:40|92.49|89.69|92.54|89.74|92.59|89.79|92.49|89.69|0
1651801970000|2022-05-06 01:52:50|92.59|89.79|92.59|89.79|92.64|89.84|92.59|89.79|0
1651801980000|2022-05-06 01:53:00|92.64|89.84|92.59|89.79|92.64|89.84|92.54|89.74|0
1651801990000|2022-05-06 01:53:10|92.49|89.69|92.44|89.64|92.49|89.69|92.44|89.64|0
1651802000000|2022-05-06 01:53:20|92.4|89.6|92.59|89.79|92.59|89.79|92.4|89.6|0
1651802010000|2022-05-06 01:53:30|92.54|89.74|92.59|89.79|92.59|89.79|92.49|89.69|0
1651802020000|2022-05-06 01:53:40|92.44|89.64|92.44|89.64|92.44|89.64|92.4|89.6|0
1651802030000|2022-05-06 01:53:50|92.49|89.69|92.59|89.79|92.59|89.79|92.49|89.69|0
1651802040000|2022-05-06 01:54:00|92.69|89.89|92.49|89.69|92.69|89.89|92.49|89.69|0
1651802050000|2022-05-06 01:54:10|92.54|89.74|92.4|89.6|92.54|89.74|92.4|89.6|0
1651802060000|2022-05-06 01:54:20|92.49|89.69|92.35|89.55|92.49|89.69|92.35|89.55|0
1651802070000|2022-05-06 01:54:30|92.4|89.6|92.4|89.6|92.4|89.6|92.4|89.6|0
1651802080000|2022-05-06 01:54:40|92.44|89.64|92.4|89.6|92.44|89.64|92.4|89.6|0
1651802090000|2022-05-06 01:54:50|92.3|89.5|92.2|89.4|92.3|89.5|92.2|89.4|0
1651802100000|2022-05-06 01:55:00|92.3|89.5|92.49|89.69|92.49|89.69|92.3|89.5|0
1651802110000|2022-05-06 01:55:10|92.44|89.64|92.49|89.69|92.54|89.74|92.44|89.64|0
1651802120000|2022-05-06 01:55:20|92.54|89.74|92.59|89.79|92.59|89.79|92.54|89.74|0
1651802130000|2022-05-06 01:55:30|92.54|89.74|92.49|89.69|92.54|89.74|92.49|89.69|0
1651802140000|2022-05-06 01:55:40|92.3|89.5|92.39|89.59|92.39|89.59|92.3|89.5|0
1651802150000|2022-05-06 01:55:50|92.34|89.54|92.3|89.5|92.39|89.59|92.3|89.5|0
1651802160000|2022-05-06 01:56:00|92.34|89.54|92.25|89.45|92.34|89.54|92.25|89.45|0
1651802170000|2022-05-06 01:56:10|92.3|89.5|92.34|89.54|92.34|89.54|92.2|89.4|0
1651802180000|2022-05-06 01:56:20|92.3|89.5|92.44|89.64|92.49|89.69|92.3|89.5|0
1651802190000|2022-05-06 01:56:30|92.49|89.69|92.68|89.88|92.68|89.88|92.49|89.69|0
1651802200000|2022-05-06 01:56:40|92.88|90.08|92.92|90.12|92.97|90.17|92.88|90.08|0
1651802210000|2022-05-06 01:56:50|92.88|90.08|92.88|90.08|92.88|90.08|92.83|90.03|0
1651802220000|2022-05-06 01:57:00|92.83|90.03|92.49|89.69|92.83|90.03|92.49|89.69|0
1651802230000|2022-05-06 01:57:10|92.54|89.74|92.54|89.74|92.54|89.74|92.54|89.74|0
1651802240000|2022-05-06 01:57:20|92.49|89.69|92.59|89.79|92.59|89.79|92.49|89.69|0
1651802250000|2022-05-06 01:57:30|92.49|89.69|92.59|89.79|92.59|89.79|92.49|89.69|0
1651802260000|2022-05-06 01:57:40|92.49|89.69|92.49|89.69|92.49|89.69|92.49|89.69|0
1651802270000|2022-05-06 01:57:50|92.39|89.59|92.39|89.59|92.39|89.59|92.34|89.54|0
1651802280000|2022-05-06 01:58:00|92.25|89.45|92.3|89.5|92.3|89.5|92.25|89.45|0
1651802290000|2022-05-06 01:58:10|92.34|89.54|92.3|89.5|92.39|89.59|92.3|89.5|0
1651802300000|2022-05-06 01:58:20|92.39|89.59|92.58|89.78|92.58|89.78|92.39|89.59|0
1651802310000|2022-05-06 01:58:30|92.49|89.69|92.49|89.69|92.53|89.73|92.49|89.69|0
1651802330000|2022-05-06 01:58:50|92.39|89.59|92.49|89.69|92.49|89.69|92.39|89.59|0
1651802340000|2022-05-06 01:59:00|92.53|89.73|92.68|89.88|92.68|89.88|92.53|89.73|0
1651802350000|2022-05-06 01:59:10|92.53|89.73|92.58|89.78|92.58|89.78|92.53|89.73|0
1651802360000|2022-05-06 01:59:20|92.63|89.83|92.58|89.78|92.63|89.83|92.58|89.78|0
1651802370000|2022-05-06 01:59:30|92.68|89.88|92.87|90.07|92.87|90.07|92.68|89.88|0
1651802380000|2022-05-06 01:59:40|92.58|89.78|92.63|89.83|92.68|89.88|92.58|89.78|0
1651802390000|2022-05-06 01:59:50|92.73|89.93|92.78|89.98|92.78|89.98|92.68|89.88|0
1651802400000|2022-05-06 02:00:00|92.87|90.07|92.68|89.88|92.87|90.07|92.68|89.88|0
1651802410000|2022-05-06 02:00:10|92.78|89.98|93.06|90.26|93.06|90.26|92.78|89.98|0
1651802420000|2022-05-06 02:00:20|92.97|90.17|93.06|90.26|93.06|90.26|92.97|90.17|0
1651802430000|2022-05-06 02:00:30|93.11|90.31|93.4|90.6|93.4|90.6|93.11|90.31|0
1651802440000|2022-05-06 02:00:40|93.35|90.55|93.26|90.46|93.35|90.55|93.26|90.46|0
1651802450000|2022-05-06 02:00:50|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1651802460000|2022-05-06 02:01:00|93.35|90.55|93.45|90.65|93.45|90.65|93.35|90.55|0
1651802470000|2022-05-06 02:01:10|93.35|90.55|93.16|90.36|93.35|90.55|93.16|90.36|0
1651802480000|2022-05-06 02:01:20|92.97|90.17|92.97|90.17|93.06|90.26|92.97|90.17|0
1651802490000|2022-05-06 02:01:30|93.06|90.26|93.06|90.26|93.06|90.26|93.06|90.26|0
1651802500000|2022-05-06 02:01:40|92.97|90.17|92.87|90.07|92.97|90.17|92.87|90.07|0
1651802510000|2022-05-06 02:01:50|92.97|90.17|93.06|90.26|93.06|90.26|92.97|90.17|0
1651802520000|2022-05-06 02:02:00|93.21|90.41|93.26|90.46|93.35|90.55|93.21|90.41|0
1651802530000|2022-05-06 02:02:10|93.35|90.55|93.45|90.65|93.45|90.65|93.35|90.55|0
1651802540000|2022-05-06 02:02:20|93.64|90.84|93.69|90.89|93.74|90.94|93.64|90.84|0
1651802550000|2022-05-06 02:02:30|93.55|90.75|93.35|90.55|93.55|90.75|93.35|90.55|0
1651802560000|2022-05-06 02:02:40|93.26|90.46|93.06|90.26|93.26|90.46|93.06|90.26|0
1651802570000|2022-05-06 02:02:50|92.97|90.17|92.87|90.07|92.97|90.17|92.87|90.07|0
1651802580000|2022-05-06 02:03:00|92.77|89.97|92.77|89.97|92.77|89.97|92.68|89.88|0
1651802590000|2022-05-06 02:03:10|92.68|89.88|92.77|89.97|92.77|89.97|92.68|89.88|0
1651802600000|2022-05-06 02:03:20|92.96|90.16|93.16|90.36|93.16|90.36|92.96|90.16|0
1651802610000|2022-05-06 02:03:30|93.2|90.4|93.06|90.26|93.2|90.4|93.06|90.26|0
1651802620000|2022-05-06 02:03:40|93.16|90.36|93.16|90.36|93.16|90.36|93.06|90.26|0
1651802630000|2022-05-06 02:03:50|93.3|90.5|93.16|90.36|93.3|90.5|93.16|90.36|0
1651802640000|2022-05-06 02:04:00|93.06|90.26|93.11|90.31|93.25|90.45|93.06|90.26|0
1651802650000|2022-05-06 02:04:10|92.87|90.07|92.91|90.11|93.06|90.26|92.87|90.07|0
1651802660000|2022-05-06 02:04:20|92.87|90.07|92.87|90.07|92.87|90.07|92.67|89.87|0
1651802670000|2022-05-06 02:04:30|92.72|89.92|92.67|89.87|92.72|89.92|92.67|89.87|0
1651802680000|2022-05-06 02:04:40|92.62|89.82|92.67|89.87|92.67|89.87|92.53|89.73|0
1651802690000|2022-05-06 02:04:50|92.62|89.82|92.77|89.97|92.77|89.97|92.62|89.82|0
1651802700000|2022-05-06 02:05:00|92.67|89.87|92.67|89.87|92.77|89.97|92.67|89.87|0
1651802710000|2022-05-06 02:05:10|92.72|89.92|92.77|89.97|92.82|90.02|92.72|89.92|0
1651802720000|2022-05-06 02:05:20|92.67|89.87|92.67|89.87|92.67|89.87|92.62|89.82|0
1651802730000|2022-05-06 02:05:30|92.77|89.97|92.77|89.97|92.77|89.97|92.77|89.97|0
1651802740000|2022-05-06 02:05:40|92.67|89.87|92.67|89.87|92.67|89.87|92.67|89.87|0
1651802750000|2022-05-06 02:05:50|92.48|89.68|92.58|89.78|92.58|89.78|92.48|89.68|0
1651802760000|2022-05-06 02:06:00|92.53|89.73|92.58|89.78|92.58|89.78|92.48|89.68|0
1651802770000|2022-05-06 02:06:10|92.48|89.68|92.29|89.49|92.48|89.68|92.29|89.49|0
1651802780000|2022-05-06 02:06:20|92|89.2|92.29|89.49|92.29|89.49|92|89.2|0
1651802790000|2022-05-06 02:06:30|92.33|89.53|92.48|89.68|92.48|89.68|92.29|89.49|0
1651802800000|2022-05-06 02:06:40|92.38|89.58|92.38|89.58|92.38|89.58|92.38|89.58|0
1651802810000|2022-05-06 02:06:50|92.48|89.68|92.29|89.49|92.48|89.68|92.24|89.44|0
1651802820000|2022-05-06 02:07:00|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1651802830000|2022-05-06 02:07:10|92.24|89.44|92.29|89.49|92.29|89.49|92.19|89.39|0
1651802840000|2022-05-06 02:07:20|92.24|89.44|92.29|89.49|92.29|89.49|92.19|89.39|0
1651802850000|2022-05-06 02:07:30|92.38|89.58|92.09|89.29|92.38|89.58|92.09|89.29|0
1651802860000|2022-05-06 02:07:40|92.19|89.39|92.24|89.44|92.24|89.44|92.14|89.34|0
1651802870000|2022-05-06 02:07:50|92.29|89.49|92.29|89.49|92.38|89.58|92.29|89.49|0
1651802880000|2022-05-06 02:08:00|92.19|89.39|92.28|89.48|92.29|89.49|92.19|89.39|0
1651802890000|2022-05-06 02:08:10|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1651802910000|2022-05-06 02:08:30|92.23|89.43|92.19|89.39|92.23|89.43|92.19|89.39|0
1651802920000|2022-05-06 02:08:40|92.09|89.29|92.09|89.29|92.09|89.29|92|89.2|0
1651802930000|2022-05-06 02:08:50|92|89.2|92|89.2|92|89.2|92|89.2|0
1651802940000|2022-05-06 02:09:00|92.09|89.29|92.19|89.39|92.19|89.39|92.09|89.29|0
1651802950000|2022-05-06 02:09:10|91.9|89.1|92|89.2|92|89.2|91.9|89.1|0
1651802960000|2022-05-06 02:09:20|91.9|89.1|91.9|89.1|91.95|89.15|91.9|89.1|0
1651802970000|2022-05-06 02:09:30|91.8|89|91.8|89|91.9|89.1|91.8|89|0
1651802980000|2022-05-06 02:09:40|91.9|89.1|91.9|89.1|91.9|89.1|91.8|89|0
1651802990000|2022-05-06 02:09:50|91.85|89.05|91.99|89.19|91.99|89.19|91.85|89.05|0
1651803000000|2022-05-06 02:10:00|91.8|89|91.56|88.76|91.8|89|91.52|88.72|0
1651803010000|2022-05-06 02:10:10|91.61|88.81|91.94|89.14|91.94|89.14|91.61|88.81|0
1651803020000|2022-05-06 02:10:20|91.9|89.1|91.8|89|91.9|89.1|91.8|89|0
1651803030000|2022-05-06 02:10:30|91.71|88.91|91.61|88.81|91.71|88.91|91.61|88.81|0
1651803040000|2022-05-06 02:10:40|91.71|88.91|91.71|88.91|91.71|88.91|91.61|88.81|0
1651803050000|2022-05-06 02:10:50|91.8|89|91.61|88.81|91.8|89|91.61|88.81|0
1651803060000|2022-05-06 02:11:00|91.66|88.86|91.66|88.86|91.66|88.86|91.61|88.81|0
1651803070000|2022-05-06 02:11:10|91.61|88.81|91.71|88.91|91.71|88.91|91.61|88.81|0
1651803080000|2022-05-06 02:11:20|91.8|89|91.71|88.91|91.8|89|91.71|88.91|0
1651803090000|2022-05-06 02:11:30|91.75|88.95|91.9|89.1|91.9|89.1|91.75|88.95|0
1651803110000|2022-05-06 02:11:50|91.99|89.19|91.99|89.19|92.18|89.38|91.99|89.19|0
1651803130000|2022-05-06 02:12:10|92.09|89.29|92.09|89.29|92.18|89.38|92.09|89.29|0
1651803140000|2022-05-06 02:12:20|91.99|89.19|92.09|89.29|92.09|89.29|91.99|89.19|0
1651803150000|2022-05-06 02:12:30|92.04|89.24|91.99|89.19|92.04|89.24|91.99|89.19|0
1651803160000|2022-05-06 02:12:40|92.09|89.29|92.09|89.29|92.09|89.29|92.09|89.29|0
1651803170000|2022-05-06 02:12:50|92.04|89.24|91.99|89.19|92.04|89.24|91.99|89.19|0
1651803180000|2022-05-06 02:13:00|91.9|89.1|91.8|89|91.9|89.1|91.75|88.95|0
1651803190000|2022-05-06 02:13:10|91.94|89.14|91.7|88.9|91.94|89.14|91.7|88.9|0
1651803200000|2022-05-06 02:13:20|91.61|88.81|91.61|88.81|91.61|88.81|91.56|88.76|0
1651803210000|2022-05-06 02:13:30|91.56|88.76|91.61|88.81|91.61|88.81|91.51|88.71|0
1651803220000|2022-05-06 02:13:40|91.56|88.76|91.61|88.81|91.61|88.81|91.51|88.71|0
1651803230000|2022-05-06 02:13:50|91.7|88.9|91.7|88.9|91.7|88.9|91.61|88.81|0
1651803240000|2022-05-06 02:14:00|91.61|88.81|91.7|88.9|91.7|88.9|91.61|88.81|0
1651803250000|2022-05-06 02:14:10|91.8|89|91.7|88.9|91.8|89|91.7|88.9|0
1651803260000|2022-05-06 02:14:20|91.8|89|91.7|88.9|91.8|89|91.7|88.9|0
1651803270000|2022-05-06 02:14:30|91.8|89|91.8|89|91.8|89|91.7|88.9|0
1651803280000|2022-05-06 02:14:40|91.7|88.9|91.7|88.9|91.7|88.9|91.7|88.9|0
1651803290000|2022-05-06 02:14:50|91.8|89|91.8|89|91.8|89|91.8|89|0
1651803300000|2022-05-06 02:15:00|91.89|89.09|91.8|89|91.89|89.09|91.7|88.9|0
1651803310000|2022-05-06 02:15:10|91.89|89.09|91.89|89.09|91.89|89.09|91.8|89|0
1651803320000|2022-05-06 02:15:20|92.08|89.28|92.08|89.28|92.08|89.28|92.03|89.23|0
1651803330000|2022-05-06 02:15:30|92.13|89.33|92.08|89.28|92.13|89.33|92.08|89.28|0
1651803340000|2022-05-06 02:15:40|92.13|89.33|92.18|89.38|92.18|89.38|92.08|89.28|0
1651803350000|2022-05-06 02:15:50|92.23|89.43|92.18|89.38|92.28|89.48|92.18|89.38|0
1651803370000|2022-05-06 02:16:10|92.08|89.28|91.99|89.19|92.08|89.28|91.99|89.19|0
1651803380000|2022-05-06 02:16:20|91.89|89.09|91.94|89.14|91.99|89.19|91.89|89.09|0
1651803390000|2022-05-06 02:16:30|91.89|89.09|91.89|89.09|91.89|89.09|91.84|89.04|0
1651803400000|2022-05-06 02:16:40|91.99|89.19|91.99|89.19|91.99|89.19|91.89|89.09|0
1651803410000|2022-05-06 02:16:50|92.08|89.28|92.08|89.28|92.08|89.28|92.03|89.23|0
1651803420000|2022-05-06 02:17:00|92.13|89.33|92.08|89.28|92.13|89.33|92.08|89.28|0
1651803430000|2022-05-06 02:17:10|92.18|89.38|92.37|89.57|92.37|89.57|92.18|89.38|0
1651803440000|2022-05-06 02:17:20|92.32|89.52|92.37|89.57|92.37|89.57|92.32|89.52|0
1651803450000|2022-05-06 02:17:30|92.47|89.67|92.47|89.67|92.47|89.67|92.47|89.67|0
1651803460000|2022-05-06 02:17:40|92.76|89.96|92.9|90.1|92.9|90.1|92.76|89.96|0
1651803470000|2022-05-06 02:17:50|92.76|89.96|92.76|89.96|92.76|89.96|92.76|89.96|0
1651803480000|2022-05-06 02:18:00|92.85|90.05|92.71|89.91|92.85|90.05|92.71|89.91|0
1651803490000|2022-05-06 02:18:10|92.76|89.96|92.76|89.96|92.76|89.96|92.71|89.91|0
1651803500000|2022-05-06 02:18:20|92.8|90|92.95|90.15|92.95|90.15|92.8|90|0
1651803510000|2022-05-06 02:18:30|93.04|90.24|92.99|90.19|93.09|90.29|92.99|90.19|0
1651803520000|2022-05-06 02:18:40|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1651803530000|2022-05-06 02:18:50|92.95|90.15|92.95|90.15|92.95|90.15|92.95|90.15|0
1651803540000|2022-05-06 02:19:00|92.99|90.19|93.04|90.24|93.04|90.24|92.99|90.19|0
1651803550000|2022-05-06 02:19:10|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1651803560000|2022-05-06 02:19:20|93.04|90.24|92.99|90.19|93.24|90.44|92.99|90.19|0
1651803570000|2022-05-06 02:19:30|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1651803580000|2022-05-06 02:19:40|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1651803590000|2022-05-06 02:19:50|92.66|89.86|92.75|89.95|92.75|89.95|92.66|89.86|0
1651803600000|2022-05-06 02:20:00|92.66|89.86|92.46|89.66|92.66|89.86|92.46|89.66|0
1651803610000|2022-05-06 02:20:10|92.37|89.57|92.46|89.66|92.46|89.66|92.37|89.57|0
1651803640000|2022-05-06 02:20:40|92.37|89.57|92.46|89.66|92.46|89.66|92.27|89.47|0
1651803650000|2022-05-06 02:20:50|92.56|89.76|92.56|89.76|92.56|89.76|92.51|89.71|0
1651803660000|2022-05-06 02:21:00|92.51|89.71|92.51|89.71|92.56|89.76|92.46|89.66|0
1651803670000|2022-05-06 02:21:10|92.37|89.57|92.37|89.57|92.37|89.57|92.37|89.57|0
1651803690000|2022-05-06 02:21:30|92.27|89.47|92.41|89.61|92.41|89.61|92.27|89.47|0
1651803700000|2022-05-06 02:21:40|92.46|89.66|92.46|89.66|92.46|89.66|92.46|89.66|0
1651803710000|2022-05-06 02:21:50|92.56|89.76|92.56|89.76|92.56|89.76|92.56|89.76|0
1651803720000|2022-05-06 02:22:00|92.51|89.71|92.56|89.76|92.56|89.76|92.46|89.66|0
1651803730000|2022-05-06 02:22:10|92.46|89.66|92.56|89.76|92.56|89.76|92.46|89.66|0
1651803740000|2022-05-06 02:22:20|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1651803750000|2022-05-06 02:22:30|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1651803760000|2022-05-06 02:22:40|92.65|89.85|92.65|89.85|92.65|89.85|92.65|89.85|0
1651803770000|2022-05-06 02:22:50|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1651803780000|2022-05-06 02:23:00|92.65|89.85|92.75|89.95|92.75|89.95|92.65|89.85|0
1651803790000|2022-05-06 02:23:10|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1651803800000|2022-05-06 02:23:20|92.8|90|92.8|90|92.8|90|92.8|90|0
1651803810000|2022-05-06 02:23:30|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1651803840000|2022-05-06 02:24:00|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1651803850000|2022-05-06 02:24:10|92.65|89.85|92.75|89.95|92.75|89.95|92.56|89.76|0
1651803870000|2022-05-06 02:24:30|92.65|89.85|92.56|89.76|92.65|89.85|92.56|89.76|0
1651803880000|2022-05-06 02:24:40|92.6|89.8|92.65|89.85|92.65|89.85|92.56|89.76|0
1651803890000|2022-05-06 02:24:50|92.56|89.76|92.55|89.75|92.56|89.76|92.55|89.75|0
1651803900000|2022-05-06 02:25:00|92.6|89.8|92.65|89.85|92.65|89.85|92.6|89.8|0
1651803910000|2022-05-06 02:25:10|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1651803920000|2022-05-06 02:25:20|92.65|89.85|92.46|89.66|92.65|89.85|92.46|89.66|0
1651803930000|2022-05-06 02:25:30|92.36|89.56|92.46|89.66|92.46|89.66|92.36|89.56|0
1651803940000|2022-05-06 02:25:40|92.55|89.75|92.55|89.75|92.55|89.75|92.5|89.7|0
1651803950000|2022-05-06 02:25:50|92.65|89.85|92.84|90.04|92.84|90.04|92.65|89.85|0
1651803960000|2022-05-06 02:26:00|92.79|89.99|92.79|89.99|92.79|89.99|92.79|89.99|0
1651803970000|2022-05-06 02:26:10|92.6|89.8|92.75|89.95|92.75|89.95|92.6|89.8|0
1651803980000|2022-05-06 02:26:20|92.65|89.85|92.55|89.75|92.65|89.85|92.55|89.75|0
1651804010000|2022-05-06 02:26:50|92.65|89.85|92.55|89.75|92.65|89.85|92.55|89.75|0
1651804020000|2022-05-06 02:27:00|92.65|89.85|92.84|90.04|92.84|90.04|92.65|89.85|0
1651804030000|2022-05-06 02:27:10|92.94|90.14|93.03|90.23|93.03|90.23|92.94|90.14|0
1651804040000|2022-05-06 02:27:20|93.18|90.38|93.18|90.38|93.18|90.38|93.18|90.38|0
1651804050000|2022-05-06 02:27:30|93.23|90.43|93.13|90.33|93.23|90.43|93.13|90.33|0
1651804060000|2022-05-06 02:27:40|93.03|90.23|93.03|90.23|93.03|90.23|93.03|90.23|0
1651804070000|2022-05-06 02:27:50|92.98|90.18|92.89|90.09|92.98|90.18|92.89|90.09|0
1651804080000|2022-05-06 02:28:00|93.03|90.23|93.23|90.43|93.23|90.43|93.03|90.23|0
1651804110000|2022-05-06 02:28:30|93.32|90.52|93.71|90.91|93.71|90.91|93.32|90.52|0
1651804130000|2022-05-06 02:28:50|93.81|91.01|93.91|91.11|93.91|91.11|93.81|91.01|0
1651804140000|2022-05-06 02:29:00|94|91.2|94.1|91.3|94.1|91.3|94|91.2|0
1651804150000|2022-05-06 02:29:10|94.05|91.25|94|91.2|94.05|91.25|93.91|91.11|0
1651804160000|2022-05-06 02:29:20|94.1|91.3|94.29|91.49|94.29|91.49|94.1|91.3|0
1651804170000|2022-05-06 02:29:30|94.49|91.69|94|91.2|94.49|91.69|94|91.2|0
1651804180000|2022-05-06 02:29:40|94.2|91.4|94.2|91.4|94.2|91.4|94.2|91.4|0
1651804190000|2022-05-06 02:29:50|94.15|91.35|94.2|91.4|94.2|91.4|94.15|91.35|0
1651804200000|2022-05-06 02:30:00|94.29|91.49|94.44|91.64|94.63|91.83|94.29|91.49|0
1651804210000|2022-05-06 02:30:10|94.63|91.83|94.68|91.88|94.68|91.88|94.59|91.79|0
1651804220000|2022-05-06 02:30:20|94.63|91.83|94.59|91.79|94.63|91.83|94.49|91.69|0
1651804230000|2022-05-06 02:30:30|94.68|91.88|94.73|91.93|94.73|91.93|94.68|91.88|0
1651804240000|2022-05-06 02:30:40|94.68|91.88|94.88|92.08|94.98|92.18|94.68|91.88|0
1651804250000|2022-05-06 02:30:50|95.08|92.28|94.98|92.18|95.08|92.28|94.88|92.08|0
1651804260000|2022-05-06 02:31:00|95.08|92.28|95.17|92.37|95.17|92.37|95.08|92.28|0
1651804270000|2022-05-06 02:31:10|95.08|92.28|94.88|92.08|95.08|92.28|94.88|92.08|0
1651804280000|2022-05-06 02:31:20|94.98|92.18|95.08|92.28|95.08|92.28|94.98|92.18|0
1651804290000|2022-05-06 02:31:30|94.98|92.18|94.98|92.18|94.98|92.18|94.98|92.18|0
1651804300000|2022-05-06 02:31:40|95.17|92.37|94.98|92.18|95.17|92.37|94.98|92.18|0
1651804310000|2022-05-06 02:31:50|95.07|92.27|95.02|92.22|95.17|92.37|95.02|92.22|0
1651804320000|2022-05-06 02:32:00|94.98|92.18|94.88|92.08|94.98|92.18|94.88|92.08|0
1651804330000|2022-05-06 02:32:10|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1651804350000|2022-05-06 02:32:30|94.49|91.69|94.68|91.88|94.68|91.88|94.39|91.59|0
1651804360000|2022-05-06 02:32:40|94.63|91.83|94.58|91.78|94.68|91.88|94.58|91.78|0
1651804370000|2022-05-06 02:32:50|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1651804380000|2022-05-06 02:33:00|94.78|91.98|94.78|91.98|94.78|91.98|94.78|91.98|0
1651804390000|2022-05-06 02:33:10|94.98|92.18|94.88|92.08|94.98|92.18|94.88|92.08|0
1651804400000|2022-05-06 02:33:20|94.78|91.98|94.88|92.08|94.98|92.18|94.78|91.98|0
1651804410000|2022-05-06 02:33:30|94.78|91.98|94.68|91.88|94.78|91.98|94.68|91.88|0
1651804420000|2022-05-06 02:33:40|94.58|91.78|94.58|91.78|94.58|91.78|94.58|91.78|0
1651804430000|2022-05-06 02:33:50|94.53|91.73|94.58|91.78|94.58|91.78|94.53|91.73|0
1651804440000|2022-05-06 02:34:00|94.53|91.73|94.58|91.78|94.58|91.78|94.48|91.68|0
1651804450000|2022-05-06 02:34:10|94.68|91.88|94.68|91.88|94.68|91.88|94.68|91.88|0
1651804460000|2022-05-06 02:34:20|94.48|91.68|94.48|91.68|94.48|91.68|94.39|91.59|0
1651804470000|2022-05-06 02:34:30|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1651804480000|2022-05-06 02:34:40|94.29|91.49|94.39|91.59|94.39|91.59|94.29|91.49|0
1651804490000|2022-05-06 02:34:50|94.34|91.54|94.39|91.59|94.39|91.59|94.34|91.54|0
1651804500000|2022-05-06 02:35:00|94.48|91.68|94.29|91.49|94.48|91.68|94.29|91.49|0
1651804510000|2022-05-06 02:35:10|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1651804520000|2022-05-06 02:35:20|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1651804530000|2022-05-06 02:35:30|94.24|91.44|94.39|91.59|94.39|91.59|94.24|91.44|0
1651804540000|2022-05-06 02:35:40|94.48|91.68|94.29|91.49|94.48|91.68|94.29|91.49|0
1651804550000|2022-05-06 02:35:50|94.19|91.39|94.29|91.49|94.29|91.49|94.19|91.39|0
1651804560000|2022-05-06 02:36:00|94.09|91.29|94.14|91.34|94.19|91.39|94.09|91.29|0
1651804570000|2022-05-06 02:36:10|94.19|91.39|94.29|91.49|94.29|91.49|94.19|91.39|0
1651804580000|2022-05-06 02:36:20|94.19|91.39|94.24|91.44|94.24|91.44|94.19|91.39|0
1651804590000|2022-05-06 02:36:30|94.19|91.39|94.24|91.44|94.24|91.44|94.19|91.39|0
1651804600000|2022-05-06 02:36:40|94.19|91.39|94.04|91.24|94.19|91.39|94.04|91.24|0
1651804610000|2022-05-06 02:36:50|93.99|91.19|93.99|91.19|94.04|91.24|93.99|91.19|0
1651804620000|2022-05-06 02:37:00|93.9|91.1|93.85|91.05|93.9|91.1|93.85|91.05|0
1651804630000|2022-05-06 02:37:10|93.8|91|93.7|90.9|93.8|91|93.7|90.9|0
1651804640000|2022-05-06 02:37:20|93.8|91|93.8|91|93.8|91|93.8|91|0
1651804650000|2022-05-06 02:37:30|93.7|90.9|93.8|91|93.8|91|93.7|90.9|0
1651804670000|2022-05-06 02:37:50|93.9|91.1|93.99|91.19|93.99|91.19|93.9|91.1|0
1651804710000|2022-05-06 02:38:30|94.09|91.29|94.09|91.29|94.09|91.29|94.09|91.29|0
1651804720000|2022-05-06 02:38:40|94.19|91.39|94.19|91.39|94.19|91.39|94.09|91.29|0
1651804730000|2022-05-06 02:38:50|94.28|91.48|94.19|91.39|94.28|91.48|94.19|91.39|0
1651804740000|2022-05-06 02:39:00|94.09|91.29|94.04|91.24|94.09|91.29|93.99|91.19|0
1651804750000|2022-05-06 02:39:10|93.99|91.19|93.89|91.09|93.99|91.19|93.89|91.09|0
1651804760000|2022-05-06 02:39:20|93.99|91.19|93.8|91|93.99|91.19|93.8|91|0
1651804780000|2022-05-06 02:39:40|93.75|90.95|93.7|90.9|93.75|90.95|93.7|90.9|0
1651804790000|2022-05-06 02:39:50|93.8|91|93.75|90.95|93.8|91|93.75|90.95|0
1651804800000|2022-05-06 02:40:00|93.6|90.8|93.7|90.9|93.7|90.9|93.6|90.8|0
1651804810000|2022-05-06 02:40:10|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1651804820000|2022-05-06 02:40:20|93.5|90.7|93.5|90.7|93.5|90.7|93.31|90.51|0
1651804830000|2022-05-06 02:40:30|93.6|90.8|93.5|90.7|93.6|90.8|93.5|90.7|0
1651804840000|2022-05-06 02:40:40|93.41|90.61|93.41|90.61|93.5|90.7|93.41|90.61|0
1651804850000|2022-05-06 02:40:50|93.5|90.7|93.7|90.9|93.7|90.9|93.5|90.7|0
1651804860000|2022-05-06 02:41:00|93.6|90.8|93.5|90.7|93.6|90.8|93.5|90.7|0
1651804870000|2022-05-06 02:41:10|93.6|90.8|93.5|90.7|93.6|90.8|93.5|90.7|0
1651804890000|2022-05-06 02:41:30|93.41|90.61|93.41|90.61|93.41|90.61|93.41|90.61|0
1651804900000|2022-05-06 02:41:40|93.31|90.51|93.36|90.56|93.36|90.56|93.31|90.51|0
1651804910000|2022-05-06 02:41:50|93.41|90.61|93.41|90.61|93.55|90.75|93.41|90.61|0
1651804920000|2022-05-06 02:42:00|93.5|90.7|93.41|90.61|93.5|90.7|93.41|90.61|0
1651804930000|2022-05-06 02:42:10|93.5|90.7|93.5|90.7|93.6|90.8|93.5|90.7|0
1651804940000|2022-05-06 02:42:20|93.41|90.61|93.6|90.8|93.6|90.8|93.41|90.61|0
1651804950000|2022-05-06 02:42:30|93.5|90.7|93.5|90.7|93.5|90.7|93.5|90.7|0
1651804960000|2022-05-06 02:42:40|93.6|90.8|93.5|90.7|93.6|90.8|93.5|90.7|0
1651804980000|2022-05-06 02:43:00|93.6|90.8|93.79|90.99|93.79|90.99|93.6|90.8|0
1651804990000|2022-05-06 02:43:10|93.7|90.9|93.6|90.8|93.7|90.9|93.5|90.7|0
1651805000000|2022-05-06 02:43:20|93.7|90.9|93.64|90.84|93.7|90.9|93.6|90.8|0
1651805010000|2022-05-06 02:43:30|93.7|90.9|93.6|90.8|93.7|90.9|93.6|90.8|0
1651805020000|2022-05-06 02:43:40|93.5|90.7|93.4|90.6|93.5|90.7|93.4|90.6|0
1651805030000|2022-05-06 02:43:50|93.31|90.51|93.4|90.6|93.4|90.6|93.31|90.51|0
1651805040000|2022-05-06 02:44:00|93.31|90.51|93.4|90.6|93.4|90.6|93.31|90.51|0
1651805050000|2022-05-06 02:44:10|93.5|90.7|93.6|90.8|93.6|90.8|93.5|90.7|0
1651805060000|2022-05-06 02:44:20|93.69|90.89|93.6|90.8|93.69|90.89|93.6|90.8|0
1651805070000|2022-05-06 02:44:30|93.64|90.84|93.6|90.8|93.64|90.84|93.6|90.8|0
1651805080000|2022-05-06 02:44:40|93.69|90.89|93.64|90.84|93.69|90.89|93.6|90.8|0
1651805090000|2022-05-06 02:44:50|93.69|90.89|93.6|90.8|93.69|90.89|93.55|90.75|0
1651805110000|2022-05-06 02:45:10|93.5|90.7|93.55|90.75|93.55|90.75|93.5|90.7|0
1651805120000|2022-05-06 02:45:20|93.5|90.7|93.31|90.51|93.5|90.7|93.21|90.41|0
1651805130000|2022-05-06 02:45:30|93.21|90.41|93.4|90.6|93.4|90.6|93.21|90.41|0
1651805140000|2022-05-06 02:45:40|93.3|90.5|93.4|90.6|93.4|90.6|93.3|90.5|0
1651805150000|2022-05-06 02:45:50|93.5|90.7|93.6|90.8|93.6|90.8|93.5|90.7|0
1651805160000|2022-05-06 02:46:00|93.64|90.84|93.69|90.89|93.69|90.89|93.6|90.8|0
1651805170000|2022-05-06 02:46:10|93.74|90.94|93.79|90.99|93.79|90.99|93.74|90.94|0
1651805180000|2022-05-06 02:46:20|93.74|90.94|93.79|90.99|93.79|90.99|93.74|90.94|0
1651805190000|2022-05-06 02:46:30|93.69|90.89|93.79|90.99|93.79|90.99|93.69|90.89|0
1651805210000|2022-05-06 02:46:50|93.84|91.04|93.79|90.99|93.84|91.04|93.79|90.99|0
1651805220000|2022-05-06 02:47:00|93.84|91.04|93.79|90.99|93.84|91.04|93.79|90.99|0
1651805230000|2022-05-06 02:47:10|93.84|91.04|93.89|91.09|93.98|91.18|93.84|91.04|0
1651805240000|2022-05-06 02:47:20|93.93|91.13|93.89|91.09|93.93|91.13|93.89|91.09|0
1651805260000|2022-05-06 02:47:40|93.88|91.08|93.88|91.08|93.98|91.18|93.88|91.08|0
1651805270000|2022-05-06 02:47:50|93.79|90.99|93.98|91.18|93.98|91.18|93.79|90.99|0
1651805280000|2022-05-06 02:48:00|94.08|91.28|94.08|91.28|94.08|91.28|94.08|91.28|0
1651805290000|2022-05-06 02:48:10|94.18|91.38|94.27|91.47|94.32|91.52|94.18|91.38|0
1651805300000|2022-05-06 02:48:20|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1651805310000|2022-05-06 02:48:30|94.27|91.47|94.18|91.38|94.27|91.47|94.18|91.38|0
1651805320000|2022-05-06 02:48:40|93.98|91.18|94.08|91.28|94.08|91.28|93.98|91.18|0
1651805330000|2022-05-06 02:48:50|93.88|91.08|93.93|91.13|93.98|91.18|93.88|91.08|0
1651805340000|2022-05-06 02:49:00|93.88|91.08|93.98|91.18|93.98|91.18|93.88|91.08|0
1651805350000|2022-05-06 02:49:10|93.93|91.13|94.27|91.47|94.27|91.47|93.93|91.13|0
1651805370000|2022-05-06 02:49:30|94.18|91.38|94.27|91.47|94.27|91.47|94.18|91.38|0
1651805380000|2022-05-06 02:49:40|94.47|91.67|94.47|91.67|94.47|91.67|94.47|91.67|0
1651805390000|2022-05-06 02:49:50|94.37|91.57|94.42|91.62|94.47|91.67|94.37|91.57|0
1651805400000|2022-05-06 02:50:00|94.47|91.67|94.27|91.47|94.47|91.67|94.27|91.47|0
1651805410000|2022-05-06 02:50:10|94.37|91.57|94.37|91.57|94.47|91.67|94.37|91.57|0
1651805420000|2022-05-06 02:50:20|94.42|91.62|94.37|91.57|94.47|91.67|94.27|91.47|0
1651805430000|2022-05-06 02:50:30|94.27|91.47|94.42|91.62|94.47|91.67|94.27|91.47|0
1651805450000|2022-05-06 02:50:50|94.47|91.67|94.37|91.57|94.47|91.67|94.37|91.57|0
1651805460000|2022-05-06 02:51:00|94.42|91.62|94.47|91.67|94.47|91.67|94.37|91.57|0
1651805470000|2022-05-06 02:51:10|94.56|91.76|94.27|91.47|94.56|91.76|94.27|91.47|0
1651805480000|2022-05-06 02:51:20|94.32|91.52|94.32|91.52|94.37|91.57|94.27|91.47|0
1651805490000|2022-05-06 02:51:30|94.27|91.47|94.27|91.47|94.27|91.47|94.17|91.37|0
1651805500000|2022-05-06 02:51:40|94.22|91.42|94.17|91.37|94.22|91.42|94.17|91.37|0
1651805510000|2022-05-06 02:51:50|94.22|91.42|94.22|91.42|94.27|91.47|94.22|91.42|0
1651805520000|2022-05-06 02:52:00|94.17|91.37|94.17|91.37|94.17|91.37|94.17|91.37|0
1651805530000|2022-05-06 02:52:10|94.22|91.42|94.22|91.42|94.22|91.42|94.22|91.42|0
1651805540000|2022-05-06 02:52:20|94.17|91.37|94.17|91.37|94.17|91.37|94.17|91.37|0
1651805550000|2022-05-06 02:52:30|94.27|91.47|94.27|91.47|94.27|91.47|94.27|91.47|0
1651805560000|2022-05-06 02:52:40|94.37|91.57|94.37|91.57|94.37|91.57|94.32|91.52|0
1651805570000|2022-05-06 02:52:50|94.27|91.47|94.27|91.47|94.27|91.47|94.27|91.47|0
1651805580000|2022-05-06 02:53:00|94.37|91.57|94.46|91.66|94.46|91.66|94.37|91.57|0
1651805590000|2022-05-06 02:53:10|94.37|91.57|94.56|91.76|94.56|91.76|94.37|91.57|0
1651805600000|2022-05-06 02:53:20|94.61|91.81|94.85|92.05|94.85|92.05|94.61|91.81|0
1651805610000|2022-05-06 02:53:30|94.8|92|94.8|92|94.8|92|94.8|92|0
1651805620000|2022-05-06 02:53:40|94.85|92.05|94.76|91.96|94.85|92.05|94.76|91.96|0
1651805630000|2022-05-06 02:53:50|94.61|91.81|94.46|91.66|94.61|91.81|94.46|91.66|0
1651805640000|2022-05-06 02:54:00|94.61|91.81|94.85|92.05|94.85|92.05|94.56|91.76|0
1651805650000|2022-05-06 02:54:10|94.71|91.91|94.46|91.66|94.71|91.91|94.46|91.66|0
1651805660000|2022-05-06 02:54:20|94.51|91.71|94.56|91.76|94.56|91.76|94.51|91.71|0
1651805670000|2022-05-06 02:54:30|94.46|91.66|94.51|91.71|94.51|91.71|94.46|91.66|0
1651805680000|2022-05-06 02:54:40|94.46|91.66|94.46|91.66|94.51|91.71|94.46|91.66|0
1651805690000|2022-05-06 02:54:50|94.61|91.81|94.76|91.96|94.76|91.96|94.61|91.81|0
1651805700000|2022-05-06 02:55:00|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1651805710000|2022-05-06 02:55:10|94.8|92|94.66|91.86|94.8|92|94.66|91.86|0
1651805720000|2022-05-06 02:55:20|94.75|91.95|94.7|91.9|94.75|91.95|94.66|91.86|0
1651805730000|2022-05-06 02:55:30|94.66|91.86|94.66|91.86|94.66|91.86|94.61|91.81|0
1651805740000|2022-05-06 02:55:40|94.56|91.76|94.66|91.86|94.66|91.86|94.56|91.76|0
1651805750000|2022-05-06 02:55:50|94.75|91.95|94.7|91.9|94.75|91.95|94.7|91.9|0
1651805760000|2022-05-06 02:56:00|94.75|91.95|94.66|91.86|94.75|91.95|94.66|91.86|0
1651805770000|2022-05-06 02:56:10|94.75|91.95|94.75|91.95|94.75|91.95|94.75|91.95|0
1651805790000|2022-05-06 02:56:30|94.85|92.05|94.75|91.95|94.85|92.05|94.75|91.95|0
1651805800000|2022-05-06 02:56:40|94.85|92.05|94.8|92|94.85|92.05|94.8|92|0
1651805810000|2022-05-06 02:56:50|94.85|92.05|94.95|92.15|94.95|92.15|94.85|92.05|0
1651805820000|2022-05-06 02:57:00|95.05|92.25|95.14|92.34|95.14|92.34|95.05|92.25|0
1651805830000|2022-05-06 02:57:10|95|92.2|95.05|92.25|95.05|92.25|95|92.2|0
1651805840000|2022-05-06 02:57:20|95.14|92.34|95.14|92.34|95.14|92.34|95.14|92.34|0
1651805860000|2022-05-06 02:57:40|95.24|92.44|95.24|92.44|95.24|92.44|95.14|92.34|0
1651805870000|2022-05-06 02:57:50|95.34|92.54|95.14|92.34|95.34|92.54|95.14|92.34|0
1651805880000|2022-05-06 02:58:00|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1651805890000|2022-05-06 02:58:10|95.05|92.25|94.95|92.15|95.14|92.34|94.95|92.15|0
1651805910000|2022-05-06 02:58:30|94.99|92.19|95.09|92.29|95.14|92.34|94.99|92.19|0
1651805920000|2022-05-06 02:58:40|95.04|92.24|94.9|92.1|95.04|92.24|94.9|92.1|0
1651805930000|2022-05-06 02:58:50|94.85|92.05|94.9|92.1|94.9|92.1|94.85|92.05|0
1651805940000|2022-05-06 02:59:00|94.85|92.05|94.85|92.05|94.85|92.05|94.8|92|0
1651805950000|2022-05-06 02:59:10|94.65|91.85|94.75|91.95|94.75|91.95|94.65|91.85|0
1651805960000|2022-05-06 02:59:20|94.95|92.15|94.8|92|94.95|92.15|94.8|92|0
1651805970000|2022-05-06 02:59:30|94.85|92.05|94.95|92.15|94.95|92.15|94.85|92.05|0
1651805980000|2022-05-06 02:59:40|94.85|92.05|94.85|92.05|94.85|92.05|94.85|92.05|0
1651805990000|2022-05-06 02:59:50|94.8|92|94.8|92|94.8|92|94.8|92|0
1651806000000|2022-05-06 03:00:00|95.14|92.34|95.24|92.44|95.24|92.44|95.14|92.34|0
1651806010000|2022-05-06 03:00:10|95.34|92.54|95.34|92.54|95.34|92.54|95.34|92.54|0
1651806020000|2022-05-06 03:00:20|95.53|92.73|95.73|92.93|95.73|92.93|95.53|92.73|0
1651806030000|2022-05-06 03:00:30|95.78|92.98|95.53|92.73|95.78|92.98|95.44|92.64|0
1651806040000|2022-05-06 03:00:40|95.68|92.88|95.83|93.03|95.83|93.03|95.68|92.88|0
1651806050000|2022-05-06 03:00:50|96.03|93.23|96.03|93.23|96.03|93.23|95.93|93.13|0
1651806060000|2022-05-06 03:01:00|95.88|93.08|95.63|92.83|95.88|93.08|95.63|92.83|0
1651806070000|2022-05-06 03:01:10|95.43|92.63|95.48|92.68|95.48|92.68|95.43|92.63|0
1651806080000|2022-05-06 03:01:20|95.43|92.63|95.38|92.58|95.43|92.63|95.34|92.54|0
1651806090000|2022-05-06 03:01:30|95.43|92.63|95.43|92.63|95.43|92.63|95.43|92.63|0
1651806100000|2022-05-06 03:01:40|95.38|92.58|95.34|92.54|95.38|92.58|95.34|92.54|0
1651806110000|2022-05-06 03:01:50|95.24|92.44|95.14|92.34|95.24|92.44|95.14|92.34|0
1651806120000|2022-05-06 03:02:00|95.04|92.24|95.14|92.34|95.14|92.34|95.04|92.24|0
1651806130000|2022-05-06 03:02:10|95.24|92.44|95.14|92.34|95.24|92.44|95.14|92.34|0
1651806140000|2022-05-06 03:02:20|95.24|92.44|95.28|92.48|95.28|92.48|95.24|92.44|0
1651806150000|2022-05-06 03:02:30|95.24|92.44|95.14|92.34|95.24|92.44|95.14|92.34|0
1651806160000|2022-05-06 03:02:40|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1651806170000|2022-05-06 03:02:50|95.33|92.53|95.33|92.53|95.33|92.53|95.33|92.53|0
1651806180000|2022-05-06 03:03:00|95.24|92.44|95.33|92.53|95.33|92.53|95.24|92.44|0
1651806190000|2022-05-06 03:03:10|95.43|92.63|95.38|92.58|95.43|92.63|95.28|92.48|0
1651806200000|2022-05-06 03:03:20|95.43|92.63|95.24|92.44|95.43|92.63|95.24|92.44|0
1651806210000|2022-05-06 03:03:30|95.33|92.53|95.28|92.48|95.33|92.53|95.28|92.48|0
1651806220000|2022-05-06 03:03:40|95.33|92.53|95.28|92.48|95.33|92.53|95.24|92.44|0
1651806230000|2022-05-06 03:03:50|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1651806240000|2022-05-06 03:04:00|95.14|92.34|95.09|92.29|95.14|92.34|95.04|92.24|0
1651806250000|2022-05-06 03:04:10|95.04|92.24|95.09|92.29|95.09|92.29|95.04|92.24|0
1651806260000|2022-05-06 03:04:20|95.04|92.24|95.04|92.24|95.04|92.24|95.04|92.24|0
1651806270000|2022-05-06 03:04:30|94.99|92.19|95.09|92.29|95.09|92.29|94.99|92.19|0
1651806280000|2022-05-06 03:04:40|95.14|92.34|95.14|92.34|95.14|92.34|95.14|92.34|0
1651806290000|2022-05-06 03:04:50|95.09|92.29|95.09|92.29|95.14|92.34|95.09|92.29|0
1651806300000|2022-05-06 03:05:00|95.08|92.28|94.69|91.89|95.08|92.28|94.69|91.89|0
1651806310000|2022-05-06 03:05:10|94.74|91.94|94.65|91.85|94.84|92.04|94.65|91.85|0
1651806320000|2022-05-06 03:05:20|94.59|91.79|94.55|91.75|94.65|91.85|94.55|91.75|0
1651806340000|2022-05-06 03:05:40|94.45|91.65|94.45|91.65|94.45|91.65|94.35|91.55|0
1651806350000|2022-05-06 03:05:50|94.4|91.6|94.45|91.65|94.45|91.65|94.4|91.6|0
1651806360000|2022-05-06 03:06:00|94.4|91.6|94.35|91.55|94.4|91.6|94.35|91.55|0
1651806370000|2022-05-06 03:06:10|94.45|91.65|94.4|91.6|94.45|91.65|94.4|91.6|0
1651806380000|2022-05-06 03:06:20|94.45|91.65|94.35|91.55|94.45|91.65|94.35|91.55|0
1651806390000|2022-05-06 03:06:30|94.25|91.45|94.2|91.4|94.35|91.55|94.2|91.4|0
1651806400000|2022-05-06 03:06:40|94.25|91.45|94.35|91.55|94.35|91.55|94.25|91.45|0
1651806410000|2022-05-06 03:06:50|94.4|91.6|94.4|91.6|94.4|91.6|94.35|91.55|0
1651806420000|2022-05-06 03:07:00|94.35|91.55|94.45|91.65|94.45|91.65|94.35|91.55|0
1651806430000|2022-05-06 03:07:10|94.4|91.6|94.55|91.75|94.55|91.75|94.4|91.6|0
1651806440000|2022-05-06 03:07:20|94.45|91.65|94.35|91.55|94.45|91.65|94.35|91.55|0
1651806450000|2022-05-06 03:07:30|94.3|91.5|94.25|91.45|94.3|91.5|94.25|91.45|0
1651806460000|2022-05-06 03:07:40|94.15|91.35|94.25|91.45|94.25|91.45|94.15|91.35|0
1651806470000|2022-05-06 03:07:50|94.35|91.55|94.35|91.55|94.35|91.55|94.35|91.55|0
1651806480000|2022-05-06 03:08:00|94.25|91.45|94.25|91.45|94.25|91.45|94.25|91.45|0
1651806490000|2022-05-06 03:08:10|94.2|91.4|94.25|91.45|94.25|91.45|94.2|91.4|0
1651806510000|2022-05-06 03:08:30|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1651806520000|2022-05-06 03:08:40|94.25|91.45|94.35|91.55|94.35|91.55|94.25|91.45|0
1651806530000|2022-05-06 03:08:50|94.45|91.65|94.35|91.55|94.45|91.65|94.35|91.55|0
1651806540000|2022-05-06 03:09:00|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1651806550000|2022-05-06 03:09:10|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1651806560000|2022-05-06 03:09:20|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1651806570000|2022-05-06 03:09:30|94.54|91.74|94.45|91.65|94.54|91.74|94.45|91.65|0
1651806580000|2022-05-06 03:09:40|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1651806590000|2022-05-06 03:09:50|94.45|91.65|94.54|91.74|94.54|91.74|94.45|91.65|0
1651806600000|2022-05-06 03:10:00|94.49|91.69|94.54|91.74|94.54|91.74|94.49|91.69|0
1651806630000|2022-05-06 03:10:30|94.49|91.69|94.44|91.64|94.49|91.69|94.44|91.64|0
1651806640000|2022-05-06 03:10:40|94.49|91.69|94.54|91.74|94.54|91.74|94.49|91.69|0
1651806650000|2022-05-06 03:10:50|94.44|91.64|94.44|91.64|94.44|91.64|94.44|91.64|0
1651806660000|2022-05-06 03:11:00|94.39|91.59|94.35|91.55|94.39|91.59|94.35|91.55|0
1651806670000|2022-05-06 03:11:10|94.39|91.59|94.39|91.59|94.39|91.59|94.39|91.59|0
1651806680000|2022-05-06 03:11:20|94.44|91.64|94.54|91.74|94.54|91.74|94.44|91.64|0
1651806690000|2022-05-06 03:11:30|94.64|91.84|94.64|91.84|94.64|91.84|94.54|91.74|0
1651806700000|2022-05-06 03:11:40|94.59|91.79|94.54|91.74|94.59|91.79|94.54|91.74|0
1651806720000|2022-05-06 03:12:00|94.64|91.84|94.59|91.79|94.64|91.84|94.59|91.79|0
1651806730000|2022-05-06 03:12:10|94.54|91.74|94.59|91.79|94.64|91.84|94.54|91.74|0
1651806740000|2022-05-06 03:12:20|94.64|91.84|94.54|91.74|94.64|91.84|94.54|91.74|0
1651806760000|2022-05-06 03:12:40|94.64|91.84|94.54|91.74|94.64|91.84|94.54|91.74|0
1651806770000|2022-05-06 03:12:50|94.44|91.64|94.39|91.59|94.44|91.64|94.39|91.59|0
1651806780000|2022-05-06 03:13:00|94.34|91.54|94.54|91.74|94.54|91.74|94.34|91.54|0
1651806790000|2022-05-06 03:13:10|94.59|91.79|94.64|91.84|94.64|91.84|94.59|91.79|0
1651806800000|2022-05-06 03:13:20|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1651806810000|2022-05-06 03:13:30|94.49|91.69|94.54|91.74|94.54|91.74|94.49|91.69|0
1651806820000|2022-05-06 03:13:40|94.49|91.69|94.54|91.74|94.54|91.74|94.49|91.69|0
1651806850000|2022-05-06 03:14:10|94.44|91.64|94.39|91.59|94.44|91.64|94.34|91.54|0
1651806860000|2022-05-06 03:14:20|94.44|91.64|94.34|91.54|94.44|91.64|94.34|91.54|0
1651806870000|2022-05-06 03:14:30|94.29|91.49|94.24|91.44|94.29|91.49|94.24|91.44|0
1651806890000|2022-05-06 03:14:50|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1651806900000|2022-05-06 03:15:00|94.24|91.44|94.34|91.54|94.34|91.54|94.24|91.44|0
1651806910000|2022-05-06 03:15:10|94.19|91.39|94.15|91.35|94.19|91.39|94.15|91.35|0
1651806920000|2022-05-06 03:15:20|94.05|91.25|94.24|91.44|94.24|91.44|94.05|91.25|0
1651806930000|2022-05-06 03:15:30|94.29|91.49|94.34|91.54|94.34|91.54|94.24|91.44|0
1651806940000|2022-05-06 03:15:40|94.29|91.49|94.24|91.44|94.29|91.49|94.24|91.44|0
1651806950000|2022-05-06 03:15:50|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1651806960000|2022-05-06 03:16:00|94.24|91.44|94.24|91.44|94.34|91.54|94.24|91.44|0
1651806980000|2022-05-06 03:16:20|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1651806990000|2022-05-06 03:16:30|94.14|91.34|94.14|91.34|94.14|91.34|94.14|91.34|0
1651807010000|2022-05-06 03:16:50|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1651807030000|2022-05-06 03:17:10|94.44|91.64|94.44|91.64|94.44|91.64|94.44|91.64|0
1651807050000|2022-05-06 03:17:30|94.34|91.54|94.34|91.54|94.34|91.54|94.29|91.49|0
1651807060000|2022-05-06 03:17:40|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1651807080000|2022-05-06 03:18:00|94.14|91.34|94.24|91.44|94.24|91.44|94.14|91.34|0
1651807090000|2022-05-06 03:18:10|94.29|91.49|94.34|91.54|94.34|91.54|94.29|91.49|0
1651807110000|2022-05-06 03:18:30|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1651807120000|2022-05-06 03:18:40|94.34|91.54|94.24|91.44|94.34|91.54|94.24|91.44|0
1651807140000|2022-05-06 03:19:00|94.34|91.54|94.43|91.63|94.43|91.63|94.34|91.54|0
1651807150000|2022-05-06 03:19:10|94.29|91.49|94.34|91.54|94.34|91.54|94.29|91.49|0
1651807160000|2022-05-06 03:19:20|94.24|91.44|94.14|91.34|94.24|91.44|94.14|91.34|0
1651807170000|2022-05-06 03:19:30|94.24|91.44|94.19|91.39|94.24|91.44|94.19|91.39|0
1651807180000|2022-05-06 03:19:40|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1651807190000|2022-05-06 03:19:50|94.19|91.39|94.24|91.44|94.24|91.44|94.19|91.39|0
1651807200000|2022-05-06 03:20:00|94.34|91.54|94.43|91.63|94.43|91.63|94.34|91.54|0
1651807210000|2022-05-06 03:20:10|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1651807220000|2022-05-06 03:20:20|94.48|91.68|94.48|91.68|94.48|91.68|94.48|91.68|0
1651807230000|2022-05-06 03:20:30|94.43|91.63|94.43|91.63|94.43|91.63|94.43|91.63|0
1651807240000|2022-05-06 03:20:40|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1651807250000|2022-05-06 03:20:50|94.63|91.83|94.73|91.93|94.73|91.93|94.63|91.83|0
1651807260000|2022-05-06 03:21:00|94.63|91.83|94.43|91.63|94.63|91.83|94.43|91.63|0
1651807270000|2022-05-06 03:21:10|94.53|91.73|94.53|91.73|94.63|91.83|94.53|91.73|0
1651807280000|2022-05-06 03:21:20|94.63|91.83|94.53|91.73|94.63|91.83|94.53|91.73|0
1651807290000|2022-05-06 03:21:30|94.43|91.63|94.43|91.63|94.43|91.63|94.38|91.58|0
1651807300000|2022-05-06 03:21:40|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1651807310000|2022-05-06 03:21:50|94.24|91.44|94.24|91.44|94.33|91.53|94.24|91.44|0
1651807320000|2022-05-06 03:22:00|94.33|91.53|94.24|91.44|94.33|91.53|94.24|91.44|0
1651807330000|2022-05-06 03:22:10|94.28|91.48|94.24|91.44|94.28|91.48|94.24|91.44|0
1651807340000|2022-05-06 03:22:20|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1651807350000|2022-05-06 03:22:30|94.28|91.48|94.28|91.48|94.28|91.48|94.28|91.48|0
1651807360000|2022-05-06 03:22:40|94.24|91.44|94.24|91.44|94.28|91.48|94.24|91.44|0
1651807370000|2022-05-06 03:22:50|94.14|91.34|94.14|91.34|94.14|91.34|94.14|91.34|0
1651807380000|2022-05-06 03:23:00|94.24|91.44|94.24|91.44|94.24|91.44|94.18|91.38|0
1651807390000|2022-05-06 03:23:10|94.14|91.34|94.24|91.44|94.24|91.44|94.14|91.34|0
1651807400000|2022-05-06 03:23:20|94.23|91.43|94.28|91.48|94.33|91.53|94.23|91.43|0
1651807410000|2022-05-06 03:23:30|94.18|91.38|94.28|91.48|94.28|91.48|94.18|91.38|0
1651807420000|2022-05-06 03:23:40|94.23|91.43|94.28|91.48|94.28|91.48|94.23|91.43|0
1651807430000|2022-05-06 03:23:50|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1651807440000|2022-05-06 03:24:00|94.28|91.48|94.23|91.43|94.28|91.48|94.23|91.43|0
1651807450000|2022-05-06 03:24:10|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1651807460000|2022-05-06 03:24:20|94.43|91.63|94.43|91.63|94.43|91.63|94.43|91.63|0
1651807480000|2022-05-06 03:24:40|94.33|91.53|94.38|91.58|94.38|91.58|94.33|91.53|0
1651807490000|2022-05-06 03:24:50|94.33|91.53|94.92|92.12|95.02|92.22|94.33|91.53|0
1651807500000|2022-05-06 03:25:00|94.82|92.02|94.82|92.02|94.92|92.12|94.82|92.02|0
1651807510000|2022-05-06 03:25:10|94.87|92.07|94.72|91.92|94.87|92.07|94.72|91.92|0
1651807520000|2022-05-06 03:25:20|94.77|91.97|94.62|91.82|94.77|91.97|94.62|91.82|0
1651807530000|2022-05-06 03:25:30|94.67|91.87|94.72|91.92|94.72|91.92|94.67|91.87|0
1651807540000|2022-05-06 03:25:40|94.67|91.87|94.82|92.02|94.82|92.02|94.67|91.87|0
1651807550000|2022-05-06 03:25:50|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1651807570000|2022-05-06 03:26:10|94.82|92.02|94.92|92.12|95.01|92.21|94.82|92.02|0
1651807580000|2022-05-06 03:26:20|94.82|92.02|94.92|92.12|94.92|92.12|94.82|92.02|0
1651807590000|2022-05-06 03:26:30|94.86|92.06|94.92|92.12|94.92|92.12|94.82|92.02|0
1651807600000|2022-05-06 03:26:40|94.82|92.02|94.82|92.02|94.82|92.02|94.72|91.92|0
1651807610000|2022-05-06 03:26:50|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1651807620000|2022-05-06 03:27:00|94.62|91.82|94.52|91.72|94.62|91.82|94.52|91.72|0
1651807630000|2022-05-06 03:27:10|94.62|91.82|94.72|91.92|94.72|91.92|94.62|91.82|0
1651807640000|2022-05-06 03:27:20|94.62|91.82|94.52|91.72|94.62|91.82|94.52|91.72|0
1651807650000|2022-05-06 03:27:30|94.57|91.77|94.52|91.72|94.57|91.77|94.52|91.72|0
1651807660000|2022-05-06 03:27:40|94.62|91.82|94.52|91.72|94.62|91.82|94.52|91.72|0
1651807680000|2022-05-06 03:28:00|94.62|91.82|94.82|92.02|94.82|92.02|94.62|91.82|0
1651807690000|2022-05-06 03:28:10|94.72|91.92|94.91|92.11|94.91|92.11|94.62|91.82|0
1651807700000|2022-05-06 03:28:20|95.06|92.26|95.01|92.21|95.06|92.26|95.01|92.21|0
1651807710000|2022-05-06 03:28:30|94.96|92.16|95.01|92.21|95.01|92.21|94.96|92.16|0
1651807720000|2022-05-06 03:28:40|94.96|92.16|94.96|92.16|94.96|92.16|94.96|92.16|0
1651807730000|2022-05-06 03:28:50|94.91|92.11|94.96|92.16|94.96|92.16|94.91|92.11|0
1651807740000|2022-05-06 03:29:00|94.91|92.11|95.01|92.21|95.01|92.21|94.82|92.02|0
1651807750000|2022-05-06 03:29:10|94.91|92.11|94.91|92.11|95.01|92.21|94.91|92.11|0
1651807760000|2022-05-06 03:29:20|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1651807770000|2022-05-06 03:29:30|95.06|92.26|95.11|92.31|95.11|92.31|95.01|92.21|0
1651807780000|2022-05-06 03:29:40|95.01|92.21|94.81|92.01|95.01|92.21|94.81|92.01|0
1651807790000|2022-05-06 03:29:50|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1651807800000|2022-05-06 03:30:00|94.91|92.11|94.91|92.11|94.91|92.11|94.76|91.96|0
1651807810000|2022-05-06 03:30:10|94.96|92.16|94.91|92.11|94.96|92.16|94.91|92.11|0
1651807820000|2022-05-06 03:30:20|94.81|92.01|94.81|92.01|94.81|92.01|94.81|92.01|0
1651807830000|2022-05-06 03:30:30|94.72|91.92|94.81|92.01|94.81|92.01|94.72|91.92|0
1651807840000|2022-05-06 03:30:40|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1651807850000|2022-05-06 03:30:50|95.11|92.31|95.21|92.41|95.21|92.41|95.11|92.31|0
1651807860000|2022-05-06 03:31:00|95.11|92.31|95.21|92.41|95.21|92.41|95.01|92.21|0
1651807870000|2022-05-06 03:31:10|95.3|92.5|95.4|92.6|95.4|92.6|95.2|92.4|0
1651807880000|2022-05-06 03:31:20|95.5|92.7|95.5|92.7|95.5|92.7|95.5|92.7|0
1651807890000|2022-05-06 03:31:30|95.84|93.04|95.65|92.85|95.84|93.04|95.6|92.8|0
1651807900000|2022-05-06 03:31:40|95.7|92.9|95.7|92.9|95.7|92.9|95.6|92.8|0
1651807910000|2022-05-06 03:31:50|95.6|92.8|95.6|92.8|95.6|92.8|95.6|92.8|0
1651807920000|2022-05-06 03:32:00|95.5|92.7|95.64|92.84|95.64|92.84|95.5|92.7|0
1651807930000|2022-05-06 03:32:10|95.6|92.8|95.89|93.09|95.89|93.09|95.6|92.8|0
1651807940000|2022-05-06 03:32:20|95.79|92.99|95.89|93.09|95.89|93.09|95.79|92.99|0
1651807950000|2022-05-06 03:32:30|95.74|92.94|95.74|92.94|95.79|92.99|95.74|92.94|0
1651807960000|2022-05-06 03:32:40|95.79|92.99|95.99|93.19|95.99|93.19|95.79|92.99|0
1651807970000|2022-05-06 03:32:50|95.79|92.99|95.79|92.99|95.79|92.99|95.79|92.99|0
1651807980000|2022-05-06 03:33:00|95.84|93.04|95.79|92.99|95.84|93.04|95.79|92.99|0
1651807990000|2022-05-06 03:33:10|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1651808000000|2022-05-06 03:33:20|95.79|92.99|95.99|93.19|95.99|93.19|95.79|92.99|0
1651808010000|2022-05-06 03:33:30|96.09|93.29|96.19|93.39|96.19|93.39|96.09|93.29|0
1651808030000|2022-05-06 03:33:50|96.09|93.29|96.29|93.49|96.39|93.59|96.09|93.29|0
1651808040000|2022-05-06 03:34:00|96.09|93.29|96.19|93.39|96.19|93.39|96.09|93.29|0
1651808050000|2022-05-06 03:34:10|96.29|93.49|96.29|93.49|96.29|93.49|96.19|93.39|0
1651808060000|2022-05-06 03:34:20|96.38|93.58|96.29|93.49|96.38|93.58|96.29|93.49|0
1651808070000|2022-05-06 03:34:30|96.38|93.58|96.58|93.78|96.58|93.78|96.38|93.58|0
1651808080000|2022-05-06 03:34:40|96.48|93.68|96.58|93.78|96.58|93.78|96.48|93.68|0
1651808090000|2022-05-06 03:34:50|96.68|93.88|96.48|93.68|96.68|93.88|96.48|93.68|0
1651808100000|2022-05-06 03:35:00|96.58|93.78|96.48|93.68|96.58|93.78|96.48|93.68|0
1651808110000|2022-05-06 03:35:10|96.58|93.78|96.68|93.88|96.68|93.88|96.58|93.78|0
1651808120000|2022-05-06 03:35:20|96.78|93.98|96.68|93.88|96.78|93.98|96.68|93.88|0
1651808130000|2022-05-06 03:35:30|96.58|93.78|96.68|93.88|96.78|93.98|96.58|93.78|0
1651808140000|2022-05-06 03:35:40|96.48|93.68|96.28|93.48|96.48|93.68|96.28|93.48|0
1651808150000|2022-05-06 03:35:50|96.43|93.63|96.38|93.58|96.43|93.63|96.28|93.48|0
1651808160000|2022-05-06 03:36:00|96.48|93.68|96.78|93.98|96.78|93.98|96.48|93.68|0
1651808170000|2022-05-06 03:36:10|96.68|93.88|96.78|93.98|96.78|93.98|96.68|93.88|0
1651808180000|2022-05-06 03:36:20|96.88|94.08|97.28|94.48|97.28|94.48|96.88|94.08|0
1651808190000|2022-05-06 03:36:30|97.12|94.32|97.28|94.48|97.28|94.48|97.12|94.32|0
1651808200000|2022-05-06 03:36:40|97.18|94.38|97.38|94.58|97.48|94.68|97.18|94.38|0
1651808210000|2022-05-06 03:36:50|97.18|94.38|97.28|94.48|97.38|94.58|97.18|94.38|0
1651808220000|2022-05-06 03:37:00|97.18|94.38|97.18|94.38|97.28|94.48|97.18|94.38|0
1651808230000|2022-05-06 03:37:10|97.08|94.28|97.08|94.28|97.08|94.28|97.02|94.22|0
1651808240000|2022-05-06 03:37:20|96.98|94.18|96.88|94.08|96.98|94.18|96.88|94.08|0
1651808250000|2022-05-06 03:37:30|96.98|94.18|96.88|94.08|96.98|94.18|96.88|94.08|0
1651808260000|2022-05-06 03:37:40|96.98|94.18|96.88|94.08|96.98|94.18|96.88|94.08|0
1651808280000|2022-05-06 03:38:00|96.92|94.12|96.98|94.18|96.98|94.18|96.88|94.08|0
1651808290000|2022-05-06 03:38:10|97.08|94.28|97.17|94.37|97.17|94.37|97.08|94.28|0
1651808300000|2022-05-06 03:38:20|97.08|94.28|97.12|94.32|97.12|94.32|97.08|94.28|0
1651808310000|2022-05-06 03:38:30|97.07|94.27|96.88|94.08|97.07|94.27|96.88|94.08|0
1651808320000|2022-05-06 03:38:40|96.78|93.98|96.98|94.18|96.98|94.18|96.78|93.98|0
1651808330000|2022-05-06 03:38:50|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1651808350000|2022-05-06 03:39:10|97.12|94.32|97.07|94.27|97.12|94.32|97.07|94.27|0
1651808360000|2022-05-06 03:39:20|97.17|94.37|97.07|94.27|97.17|94.37|97.07|94.27|0
1651808370000|2022-05-06 03:39:30|97.12|94.32|97.07|94.27|97.12|94.32|97.07|94.27|0
1651808380000|2022-05-06 03:39:40|96.97|94.17|96.87|94.07|96.97|94.17|96.87|94.07|0
1651808390000|2022-05-06 03:39:50|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1651808400000|2022-05-06 03:40:00|96.97|94.17|96.87|94.07|96.97|94.17|96.87|94.07|0
1651808410000|2022-05-06 03:40:10|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1651808420000|2022-05-06 03:40:20|96.68|93.88|96.87|94.07|96.87|94.07|96.68|93.88|0
1651808430000|2022-05-06 03:40:30|96.77|93.97|96.87|94.07|96.87|94.07|96.77|93.97|0
1651808440000|2022-05-06 03:40:40|96.97|94.17|96.77|93.97|96.97|94.17|96.77|93.97|0
1651808460000|2022-05-06 03:41:00|96.67|93.87|96.67|93.87|96.67|93.87|96.67|93.87|0
1651808470000|2022-05-06 03:41:10|96.58|93.78|96.58|93.78|96.58|93.78|96.58|93.78|0
1651808480000|2022-05-06 03:41:20|96.48|93.68|96.48|93.68|96.48|93.68|96.38|93.58|0
1651808490000|2022-05-06 03:41:30|96.57|93.77|96.57|93.77|96.62|93.82|96.57|93.77|0
1651808500000|2022-05-06 03:41:40|96.67|93.87|96.57|93.77|96.67|93.87|96.52|93.72|0
1651808510000|2022-05-06 03:41:50|96.48|93.68|96.48|93.68|96.57|93.77|96.48|93.68|0
1651808520000|2022-05-06 03:42:00|96.62|93.82|96.62|93.82|96.62|93.82|96.62|93.82|0
1651808530000|2022-05-06 03:42:10|96.52|93.72|96.57|93.77|96.67|93.87|96.52|93.72|0
1651808540000|2022-05-06 03:42:20|96.47|93.67|96.38|93.58|96.47|93.67|96.38|93.58|0
1651808550000|2022-05-06 03:42:30|96.47|93.67|96.38|93.58|96.47|93.67|96.38|93.58|0
1651808560000|2022-05-06 03:42:40|96.42|93.62|96.28|93.48|96.42|93.62|96.28|93.48|0
1651808570000|2022-05-06 03:42:50|96.38|93.58|96.38|93.58|96.38|93.58|96.38|93.58|0
1651808580000|2022-05-06 03:43:00|96.47|93.67|96.52|93.72|96.62|93.82|96.42|93.62|0
1651808590000|2022-05-06 03:43:10|96.57|93.77|96.52|93.72|96.67|93.87|96.52|93.72|0
1651808600000|2022-05-06 03:43:20|96.57|93.77|96.62|93.82|96.62|93.82|96.57|93.77|0
1651808610000|2022-05-06 03:43:30|96.67|93.87|96.67|93.87|96.77|93.97|96.62|93.82|0
1651808620000|2022-05-06 03:43:40|96.72|93.92|96.67|93.87|96.72|93.92|96.67|93.87|0
1651808630000|2022-05-06 03:43:50|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1651808640000|2022-05-06 03:44:00|96.87|94.07|97.07|94.27|97.07|94.27|96.87|94.07|0
1651808650000|2022-05-06 03:44:10|97.12|94.32|97.07|94.27|97.12|94.32|97.07|94.27|0
1651808660000|2022-05-06 03:44:20|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1651808670000|2022-05-06 03:44:30|97.27|94.47|97.37|94.57|97.37|94.57|97.27|94.47|0
1651808690000|2022-05-06 03:44:50|97.27|94.47|97.37|94.57|97.37|94.57|97.27|94.47|0
1651808700000|2022-05-06 03:45:00|97.47|94.67|97.31|94.51|97.47|94.67|97.31|94.51|0
1651808710000|2022-05-06 03:45:10|97.41|94.61|97.47|94.67|97.47|94.67|97.41|94.61|0
1651808730000|2022-05-06 03:45:30|97.37|94.57|97.27|94.47|97.41|94.61|97.27|94.47|0
1651808740000|2022-05-06 03:45:40|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1651808750000|2022-05-06 03:45:50|97.31|94.51|97.56|94.76|97.56|94.76|97.31|94.51|0
1651808760000|2022-05-06 03:46:00|97.47|94.67|97.37|94.57|97.47|94.67|97.37|94.57|0
1651808770000|2022-05-06 03:46:10|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1651808780000|2022-05-06 03:46:20|97.17|94.37|97.27|94.47|97.27|94.47|97.17|94.37|0
1651808790000|2022-05-06 03:46:30|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1651808810000|2022-05-06 03:46:50|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1651808820000|2022-05-06 03:47:00|97.36|94.56|97.26|94.46|97.36|94.56|97.26|94.46|0
1651808830000|2022-05-06 03:47:10|97.36|94.56|97.31|94.51|97.36|94.56|97.26|94.46|0
1651808840000|2022-05-06 03:47:20|97.26|94.46|97.46|94.66|97.46|94.66|97.26|94.46|0
1651808870000|2022-05-06 03:47:50|97.26|94.46|97.36|94.56|97.36|94.56|97.26|94.46|0
1651808880000|2022-05-06 03:48:00|97.21|94.41|97.16|94.36|97.21|94.41|97.16|94.36|0
1651808890000|2022-05-06 03:48:10|97.26|94.46|97.51|94.71|97.51|94.71|97.26|94.46|0
1651808900000|2022-05-06 03:48:20|97.56|94.76|97.51|94.71|97.56|94.76|97.46|94.66|0
1651808910000|2022-05-06 03:48:30|97.56|94.76|97.46|94.66|97.56|94.76|97.46|94.66|0
1651808920000|2022-05-06 03:48:40|97.16|94.36|97.31|94.51|97.31|94.51|97.16|94.36|0
1651808930000|2022-05-06 03:48:50|97.36|94.56|97.31|94.51|97.36|94.56|97.31|94.51|0
1651808940000|2022-05-06 03:49:00|97.21|94.41|97.21|94.41|97.26|94.46|97.21|94.41|0
1651808950000|2022-05-06 03:49:10|97.26|94.46|97.16|94.36|97.26|94.46|97.16|94.36|0
1651808980000|2022-05-06 03:49:40|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1651808990000|2022-05-06 03:49:50|97.16|94.36|97.06|94.26|97.21|94.41|97.06|94.26|0
1651809000000|2022-05-06 03:50:00|97.16|94.36|97.26|94.46|97.26|94.46|97.16|94.36|0
1651809010000|2022-05-06 03:50:10|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1651809020000|2022-05-06 03:50:20|97.46|94.66|97.36|94.56|97.46|94.66|97.36|94.56|0
1651809040000|2022-05-06 03:50:40|97.46|94.66|97.36|94.56|97.46|94.66|97.36|94.56|0
1651809060000|2022-05-06 03:51:00|97.31|94.51|97.36|94.56|97.36|94.56|97.26|94.46|0
1651809070000|2022-05-06 03:51:10|97.41|94.61|97.36|94.56|97.46|94.66|97.36|94.56|0
1651809080000|2022-05-06 03:51:20|97.46|94.66|97.36|94.56|97.46|94.66|97.36|94.56|0
1651809100000|2022-05-06 03:51:40|97.41|94.61|97.36|94.56|97.41|94.61|97.36|94.56|0
1651809110000|2022-05-06 03:51:50|97.41|94.61|97.41|94.61|97.41|94.61|97.36|94.56|0
1651809120000|2022-05-06 03:52:00|98.06|95.26|97.91|95.11|98.06|95.26|97.91|95.11|0
1651809130000|2022-05-06 03:52:10|97.96|95.16|98.06|95.26|98.06|95.26|97.96|95.16|0
1651809140000|2022-05-06 03:52:20|97.86|95.06|97.76|94.96|97.86|95.06|97.76|94.96|0
1651809150000|2022-05-06 03:52:30|97.86|95.06|97.86|95.06|97.91|95.11|97.86|95.06|0
1651809160000|2022-05-06 03:52:40|97.96|95.16|98.36|95.56|98.36|95.56|97.96|95.16|0
1651809170000|2022-05-06 03:52:50|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1651809180000|2022-05-06 03:53:00|98.26|95.46|98.56|95.76|98.56|95.76|98.26|95.46|0
1651809190000|2022-05-06 03:53:10|98.46|95.66|98.46|95.66|98.56|95.76|98.46|95.66|0
1651809200000|2022-05-06 03:53:20|98.56|95.76|98.46|95.66|98.56|95.76|98.46|95.66|0
1651809210000|2022-05-06 03:53:30|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1651809220000|2022-05-06 03:53:40|98.66|95.86|98.56|95.76|98.66|95.86|98.56|95.76|0
1651809230000|2022-05-06 03:53:50|98.76|95.96|98.76|95.96|98.86|96.06|98.76|95.96|0
1651809240000|2022-05-06 03:54:00|98.81|96.01|98.76|95.96|98.81|96.01|98.76|95.96|0
1651809250000|2022-05-06 03:54:10|98.66|95.86|98.66|95.86|98.66|95.86|98.56|95.76|0
1651809260000|2022-05-06 03:54:20|98.56|95.76|98.66|95.86|98.66|95.86|98.56|95.76|0
1651809270000|2022-05-06 03:54:30|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1651809280000|2022-05-06 03:54:40|98.81|96.01|98.76|95.96|98.86|96.06|98.76|95.96|0
1651809290000|2022-05-06 03:54:50|98.86|96.06|98.66|95.86|98.86|96.06|98.66|95.86|0
1651809300000|2022-05-06 03:55:00|98.6|95.8|98.71|95.91|98.71|95.91|98.56|95.76|0
1651809310000|2022-05-06 03:55:10|98.76|95.96|98.86|96.06|98.86|96.06|98.71|95.91|0
1651809320000|2022-05-06 03:55:20|98.96|96.16|98.91|96.11|98.96|96.16|98.91|96.11|0
1651809330000|2022-05-06 03:55:30|98.96|96.16|98.81|96.01|98.96|96.16|98.76|95.96|0
1651809340000|2022-05-06 03:55:40|98.76|95.96|98.76|95.96|98.81|96.01|98.76|95.96|0
1651809350000|2022-05-06 03:55:50|98.86|96.06|98.8|96|98.86|96.06|98.8|96|0
1651809360000|2022-05-06 03:56:00|98.86|96.06|98.86|96.06|98.96|96.16|98.86|96.06|0
1651809370000|2022-05-06 03:56:10|98.96|96.16|99.06|96.26|99.06|96.26|98.96|96.16|0
1651809380000|2022-05-06 03:56:20|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1651809390000|2022-05-06 03:56:30|99.06|96.26|99.06|96.26|99.16|96.36|99.06|96.26|0
1651809400000|2022-05-06 03:56:40|98.96|96.16|98.76|95.96|98.96|96.16|98.76|95.96|0
1651809410000|2022-05-06 03:56:50|98.65|95.85|98.65|95.85|98.76|95.96|98.65|95.85|0
1651809420000|2022-05-06 03:57:00|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1651809430000|2022-05-06 03:57:10|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1651809440000|2022-05-06 03:57:20|98.6|95.8|98.55|95.75|98.6|95.8|98.55|95.75|0
1651809450000|2022-05-06 03:57:30|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1651809460000|2022-05-06 03:57:40|98.5|95.7|98.5|95.7|98.5|95.7|98.45|95.65|0
1651809470000|2022-05-06 03:57:50|98.45|95.65|98.35|95.55|98.5|95.7|98.35|95.55|0
1651809480000|2022-05-06 03:58:00|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1651809500000|2022-05-06 03:58:20|98.4|95.6|98.45|95.65|98.45|95.65|98.4|95.6|0
1651809510000|2022-05-06 03:58:30|98.65|95.85|98.55|95.75|98.65|95.85|98.55|95.75|0
1651809520000|2022-05-06 03:58:40|98.65|95.85|98.55|95.75|98.65|95.85|98.55|95.75|0
1651809530000|2022-05-06 03:58:50|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1651809540000|2022-05-06 03:59:00|98.5|95.7|98.45|95.65|98.5|95.7|98.45|95.65|0
1651809550000|2022-05-06 03:59:10|98.35|95.55|98.4|95.6|98.45|95.65|98.35|95.55|0
1651809560000|2022-05-06 03:59:20|98.45|95.65|98.55|95.75|98.55|95.75|98.35|95.55|0
1651809570000|2022-05-06 03:59:30|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1651809580000|2022-05-06 03:59:40|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1651809590000|2022-05-06 03:59:50|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1651809600000|2022-05-06 04:00:00|98.6|95.8|98.6|95.8|98.7|95.9|98.6|95.8|0
1651809610000|2022-05-06 04:00:10|98.65|95.85|98.75|95.95|98.75|95.95|98.65|95.85|0
1651809620000|2022-05-06 04:00:20|98.7|95.9|98.75|95.95|98.75|95.95|98.65|95.85|0
1651809640000|2022-05-06 04:00:40|98.7|95.9|98.6|95.8|98.7|95.9|98.6|95.8|0
1651809650000|2022-05-06 04:00:50|98.55|95.75|98.55|95.75|98.55|95.75|98.5|95.7|0
1651809660000|2022-05-06 04:01:00|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1651809670000|2022-05-06 04:01:10|98.5|95.7|98.5|95.7|98.55|95.75|98.5|95.7|0
1651809680000|2022-05-06 04:01:20|98.55|95.75|98.45|95.65|98.55|95.75|98.4|95.6|0
1651809690000|2022-05-06 04:01:30|98.35|95.55|98.45|95.65|98.45|95.65|98.35|95.55|0
1651809700000|2022-05-06 04:01:40|98.55|95.75|98.35|95.55|98.55|95.75|98.35|95.55|0
1651809710000|2022-05-06 04:01:50|98.4|95.6|98.55|95.75|98.55|95.75|98.4|95.6|0
1651809730000|2022-05-06 04:02:10|98.65|95.85|98.45|95.65|98.65|95.85|98.45|95.65|0
1651809740000|2022-05-06 04:02:20|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1651809750000|2022-05-06 04:02:30|98.45|95.65|98.35|95.55|98.45|95.65|98.35|95.55|0
1651809760000|2022-05-06 04:02:40|98.45|95.65|98.45|95.65|98.55|95.75|98.45|95.65|0
1651809770000|2022-05-06 04:02:50|98.39|95.59|98.35|95.55|98.39|95.59|98.35|95.55|0
1651809780000|2022-05-06 04:03:00|98.45|95.65|98.39|95.59|98.45|95.65|98.35|95.55|0
1651809790000|2022-05-06 04:03:10|98.45|95.65|98.55|95.75|98.55|95.75|98.45|95.65|0
1651809800000|2022-05-06 04:03:20|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1651809810000|2022-05-06 04:03:30|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1651809820000|2022-05-06 04:03:40|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1651809830000|2022-05-06 04:03:50|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1651809840000|2022-05-06 04:04:00|98.59|95.79|98.45|95.65|98.59|95.79|98.45|95.65|0
1651809850000|2022-05-06 04:04:10|98.55|95.75|98.59|95.79|98.59|95.79|98.55|95.75|0
1651809860000|2022-05-06 04:04:20|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1651809870000|2022-05-06 04:04:30|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1651809880000|2022-05-06 04:04:40|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1651809890000|2022-05-06 04:04:50|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1651809900000|2022-05-06 04:05:00|98.65|95.85|98.65|95.85|98.65|95.85|98.55|95.75|0
1651809910000|2022-05-06 04:05:10|98.75|95.95|98.75|95.95|98.75|95.95|98.65|95.85|0
1651809930000|2022-05-06 04:05:30|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1651809940000|2022-05-06 04:05:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1651809950000|2022-05-06 04:05:50|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1651809960000|2022-05-06 04:06:00|98.69|95.89|98.64|95.84|98.69|95.89|98.64|95.84|0
1651809970000|2022-05-06 04:06:10|98.69|95.89|98.69|95.89|98.74|95.94|98.64|95.84|0
1651809980000|2022-05-06 04:06:20|98.64|95.84|98.69|95.89|98.69|95.89|98.64|95.84|0
1651809990000|2022-05-06 04:06:30|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1651810000000|2022-05-06 04:06:40|98.74|95.94|98.69|95.89|98.74|95.94|98.69|95.89|0
1651810010000|2022-05-06 04:06:50|98.64|95.84|98.69|95.89|98.69|95.89|98.64|95.84|0
1651810020000|2022-05-06 04:07:00|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1651810040000|2022-05-06 04:07:20|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1651810050000|2022-05-06 04:07:30|98.69|95.89|98.64|95.84|98.69|95.89|98.64|95.84|0
1651810060000|2022-05-06 04:07:40|98.74|95.94|98.64|95.84|98.74|95.94|98.64|95.84|0
1651810070000|2022-05-06 04:07:50|98.74|95.94|98.64|95.84|98.74|95.94|98.64|95.84|0
1651810080000|2022-05-06 04:08:00|98.74|95.94|98.69|95.89|98.74|95.94|98.69|95.89|0
1651810090000|2022-05-06 04:08:10|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1651810110000|2022-05-06 04:08:30|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1651810120000|2022-05-06 04:08:40|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1651810140000|2022-05-06 04:09:00|99.04|96.24|99.04|96.24|99.04|96.24|98.94|96.14|0
1651810150000|2022-05-06 04:09:10|98.99|96.19|98.84|96.04|98.99|96.19|98.84|96.04|0
1651810170000|2022-05-06 04:09:30|98.74|95.94|98.84|96.04|98.84|96.04|98.74|95.94|0
1651810180000|2022-05-06 04:09:40|98.79|95.99|98.74|95.94|98.79|95.99|98.74|95.94|0
1651810190000|2022-05-06 04:09:50|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1651810200000|2022-05-06 04:10:00|98.74|95.94|98.64|95.84|98.74|95.94|98.64|95.84|0
1651810210000|2022-05-06 04:10:10|98.69|95.89|98.64|95.84|98.69|95.89|98.64|95.84|0
1651810230000|2022-05-06 04:10:30|98.59|95.79|98.69|95.89|98.69|95.89|98.59|95.79|0
1651810240000|2022-05-06 04:10:40|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1651810250000|2022-05-06 04:10:50|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1651810260000|2022-05-06 04:11:00|98.64|95.84|98.74|95.94|98.84|96.04|98.64|95.84|0
1651810270000|2022-05-06 04:11:10|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1651810280000|2022-05-06 04:11:20|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1651810290000|2022-05-06 04:11:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1651810310000|2022-05-06 04:11:50|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1651810320000|2022-05-06 04:12:00|98.44|95.64|98.44|95.64|98.54|95.74|98.44|95.64|0
1651810340000|2022-05-06 04:12:20|98.48|95.68|98.34|95.54|98.48|95.68|98.34|95.54|0
1651810350000|2022-05-06 04:12:30|98.24|95.44|98.34|95.54|98.34|95.54|98.24|95.44|0
1651810360000|2022-05-06 04:12:40|98.38|95.58|98.34|95.54|98.38|95.58|98.34|95.54|0
1651810380000|2022-05-06 04:13:00|98.38|95.58|98.54|95.74|98.54|95.74|98.38|95.58|0
1651810390000|2022-05-06 04:13:10|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1651810410000|2022-05-06 04:13:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1651810420000|2022-05-06 04:13:40|98.48|95.68|98.33|95.53|98.48|95.68|98.33|95.53|0
1651810430000|2022-05-06 04:13:50|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1651810440000|2022-05-06 04:14:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1651810460000|2022-05-06 04:14:20|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1651810470000|2022-05-06 04:14:30|98.23|95.43|98.18|95.38|98.23|95.43|98.13|95.33|0
1651810480000|2022-05-06 04:14:40|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1651810500000|2022-05-06 04:15:00|98.28|95.48|98.23|95.43|98.33|95.53|98.23|95.43|0
1651810510000|2022-05-06 04:15:10|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1651810520000|2022-05-06 04:15:20|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1651810530000|2022-05-06 04:15:30|98.23|95.43|98.23|95.43|98.23|95.43|98.13|95.33|0
1651810540000|2022-05-06 04:15:40|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1651810550000|2022-05-06 04:15:50|98.23|95.43|98.13|95.33|98.23|95.43|98.13|95.33|0
1651810570000|2022-05-06 04:16:10|97.93|95.13|97.93|95.13|97.98|95.18|97.93|95.13|0
1651810580000|2022-05-06 04:16:20|97.98|95.18|97.93|95.13|97.98|95.18|97.93|95.13|0
1651810590000|2022-05-06 04:16:30|97.83|95.03|97.83|95.03|97.83|95.03|97.73|94.93|0
1651810600000|2022-05-06 04:16:40|97.93|95.13|97.93|95.13|97.93|95.13|97.83|95.03|0
1651810610000|2022-05-06 04:16:50|97.98|95.18|97.93|95.13|97.98|95.18|97.93|95.13|0
1651810620000|2022-05-06 04:17:00|97.83|95.03|97.83|95.03|97.83|95.03|97.83|95.03|0
1651810630000|2022-05-06 04:17:10|97.78|94.98|97.73|94.93|97.83|95.03|97.73|94.93|0
1651810640000|2022-05-06 04:17:20|97.83|95.03|97.83|95.03|97.83|95.03|97.83|95.03|0
1651810650000|2022-05-06 04:17:30|97.93|95.13|97.83|95.03|97.93|95.13|97.83|95.03|0
1651810660000|2022-05-06 04:17:40|97.63|94.83|97.73|94.93|97.73|94.93|97.63|94.83|0
1651810670000|2022-05-06 04:17:50|97.68|94.88|97.73|94.93|97.73|94.93|97.63|94.83|0
1651810680000|2022-05-06 04:18:00|97.68|94.88|97.43|94.63|97.68|94.88|97.43|94.63|0
1651810690000|2022-05-06 04:18:10|97.53|94.73|97.33|94.53|97.53|94.73|97.33|94.53|0
1651810700000|2022-05-06 04:18:20|97.23|94.43|97.23|94.43|97.23|94.43|97.23|94.43|0
1651810710000|2022-05-06 04:18:30|97.33|94.53|97.43|94.63|97.43|94.63|97.33|94.53|0
1651810720000|2022-05-06 04:18:40|97.53|94.73|97.43|94.63|97.53|94.73|97.43|94.63|0
1651810730000|2022-05-06 04:18:50|97.38|94.58|97.33|94.53|97.38|94.58|97.33|94.53|0
1651810750000|2022-05-06 04:19:10|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1651810760000|2022-05-06 04:19:20|97.33|94.53|97.28|94.48|97.33|94.53|97.28|94.48|0
1651810770000|2022-05-06 04:19:30|97.13|94.33|97.03|94.23|97.13|94.33|97.03|94.23|0
1651810780000|2022-05-06 04:19:40|96.98|94.18|96.88|94.08|96.98|94.18|96.88|94.08|0
1651810790000|2022-05-06 04:19:50|96.73|93.93|96.83|94.03|96.83|94.03|96.73|93.93|0
1651810800000|2022-05-06 04:20:00|96.78|93.98|96.93|94.13|96.93|94.13|96.78|93.98|0
1651810810000|2022-05-06 04:20:10|96.83|94.03|96.78|93.98|96.83|94.03|96.78|93.98|0
1651810820000|2022-05-06 04:20:20|96.88|94.08|96.83|94.03|96.88|94.08|96.83|94.03|0
1651810830000|2022-05-06 04:20:30|96.53|93.73|96.63|93.83|96.63|93.83|96.53|93.73|0
1651810840000|2022-05-06 04:20:40|96.68|93.88|96.68|93.88|96.68|93.88|96.68|93.88|0
1651810850000|2022-05-06 04:20:50|96.53|93.73|96.43|93.63|96.53|93.73|96.33|93.53|0
1651810860000|2022-05-06 04:21:00|96.33|93.53|96.13|93.33|96.33|93.53|96.13|93.33|0
1651810870000|2022-05-06 04:21:10|96.08|93.28|96.13|93.33|96.13|93.33|96.08|93.28|0
1651810880000|2022-05-06 04:21:20|96.23|93.43|96.13|93.33|96.23|93.43|96.13|93.33|0
1651810890000|2022-05-06 04:21:30|96.23|93.43|96.33|93.53|96.33|93.53|96.18|93.38|0
1651810900000|2022-05-06 04:21:40|96.43|93.63|96.63|93.83|96.63|93.83|96.43|93.63|0
1651810910000|2022-05-06 04:21:50|96.68|93.88|96.73|93.93|96.73|93.93|96.68|93.88|0
1651810920000|2022-05-06 04:22:00|96.68|93.88|96.53|93.73|96.68|93.88|96.53|93.73|0
1651810930000|2022-05-06 04:22:10|96.48|93.68|96.63|93.83|96.63|93.83|96.48|93.68|0
1651810940000|2022-05-06 04:22:20|96.58|93.78|96.68|93.88|96.68|93.88|96.58|93.78|0
1651810950000|2022-05-06 04:22:30|96.73|93.93|96.73|93.93|96.73|93.93|96.73|93.93|0
1651810960000|2022-05-06 04:22:40|96.68|93.88|96.73|93.93|96.73|93.93|96.68|93.88|0
1651810970000|2022-05-06 04:22:50|96.68|93.88|96.73|93.93|96.73|93.93|96.68|93.88|0
1651810980000|2022-05-06 04:23:00|96.83|94.03|96.87|94.07|97.02|94.22|96.83|94.03|0
1651810990000|2022-05-06 04:23:10|97.02|94.22|97.02|94.22|97.02|94.22|96.93|94.13|0
1651811000000|2022-05-06 04:23:20|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1651811010000|2022-05-06 04:23:30|97.02|94.22|97.12|94.32|97.12|94.32|97.02|94.22|0
1651811020000|2022-05-06 04:23:40|97.07|94.27|97.02|94.22|97.12|94.32|97.02|94.22|0
1651811030000|2022-05-06 04:23:50|97.07|94.27|97.12|94.32|97.12|94.32|97.07|94.27|0
1651811040000|2022-05-06 04:24:00|97.22|94.42|97.22|94.42|97.32|94.52|97.22|94.42|0
1651811070000|2022-05-06 04:24:30|97.12|94.32|97.17|94.37|97.22|94.42|97.12|94.32|0
1651811080000|2022-05-06 04:24:40|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1651811090000|2022-05-06 04:24:50|97.17|94.37|97.12|94.32|97.17|94.37|97.12|94.32|0
1651811100000|2022-05-06 04:25:00|97.17|94.37|97.12|94.32|97.17|94.37|97.12|94.32|0
1651811110000|2022-05-06 04:25:10|97.27|94.47|97.32|94.52|97.32|94.52|97.27|94.47|0
1651811120000|2022-05-06 04:25:20|97.27|94.47|97.17|94.37|97.27|94.47|97.17|94.37|0
1651811130000|2022-05-06 04:25:30|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1651811140000|2022-05-06 04:25:40|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1651811150000|2022-05-06 04:25:50|97.12|94.32|97.12|94.32|97.12|94.32|97.07|94.27|0
1651811160000|2022-05-06 04:26:00|97.07|94.27|97.12|94.32|97.12|94.32|97.07|94.27|0
1651811170000|2022-05-06 04:26:10|96.62|93.82|96.72|93.92|96.72|93.92|96.62|93.82|0
1651811180000|2022-05-06 04:26:20|96.62|93.82|96.72|93.92|96.72|93.92|96.62|93.82|0
1651811270000|2022-05-06 04:27:50|96.62|93.82|96.72|93.92|96.72|93.92|96.62|93.82|0
1651811280000|2022-05-06 04:28:00|96.62|93.82|96.52|93.72|96.62|93.82|96.52|93.72|0
1651811300000|2022-05-06 04:28:20|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1651811310000|2022-05-06 04:28:30|96.23|93.43|96.07|93.27|96.23|93.43|96.07|93.27|0
1651811320000|2022-05-06 04:28:40|96.32|93.52|96.22|93.42|96.32|93.52|96.17|93.37|0
1651811330000|2022-05-06 04:28:50|96.32|93.52|96.22|93.42|96.32|93.52|96.22|93.42|0
1651811340000|2022-05-06 04:29:00|96.32|93.52|96.32|93.52|96.32|93.52|96.32|93.52|0
1651811350000|2022-05-06 04:29:10|96.42|93.62|96.52|93.72|96.52|93.72|96.42|93.62|0
1651811360000|2022-05-06 04:29:20|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1651811370000|2022-05-06 04:29:30|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1651811380000|2022-05-06 04:29:40|96.47|93.67|96.42|93.62|96.47|93.67|96.42|93.62|0
1651811390000|2022-05-06 04:29:50|96.32|93.52|96.42|93.62|96.52|93.72|96.32|93.52|0
1651811400000|2022-05-06 04:30:00|96.62|93.82|96.62|93.82|96.62|93.82|96.57|93.77|0
1651811410000|2022-05-06 04:30:10|96.57|93.77|96.72|93.92|96.72|93.92|96.57|93.77|0
1651811420000|2022-05-06 04:30:20|96.67|93.87|96.67|93.87|96.67|93.87|96.67|93.87|0
1651811430000|2022-05-06 04:30:30|96.72|93.92|96.72|93.92|96.72|93.92|96.67|93.87|0
1651811460000|2022-05-06 04:31:00|96.67|93.87|96.62|93.82|96.67|93.87|96.62|93.82|0
1651811470000|2022-05-06 04:31:10|96.52|93.72|96.42|93.62|96.52|93.72|96.42|93.62|0
1651811480000|2022-05-06 04:31:20|96.37|93.57|96.22|93.42|96.37|93.57|96.22|93.42|0
1651811490000|2022-05-06 04:31:30|96.32|93.52|96.27|93.47|96.32|93.52|96.22|93.42|0
1651811500000|2022-05-06 04:31:40|96.22|93.42|96.22|93.42|96.22|93.42|96.22|93.42|0
1651811510000|2022-05-06 04:31:50|95.83|93.03|95.97|93.17|96.02|93.22|95.83|93.03|0
1651811520000|2022-05-06 04:32:00|96.02|93.22|96.42|93.62|96.42|93.62|96.02|93.22|0
1651811530000|2022-05-06 04:32:10|96.52|93.72|96.52|93.72|96.52|93.72|96.42|93.62|0
1651811540000|2022-05-06 04:32:20|96.47|93.67|96.42|93.62|96.47|93.67|96.42|93.62|0
1651811550000|2022-05-06 04:32:30|96.62|93.82|96.62|93.82|96.62|93.82|96.62|93.82|0
1651811560000|2022-05-06 04:32:40|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1651811570000|2022-05-06 04:32:50|96.42|93.62|96.62|93.82|96.62|93.82|96.42|93.62|0
1651811580000|2022-05-06 04:33:00|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1651811590000|2022-05-06 04:33:10|96.52|93.72|96.37|93.57|96.52|93.72|96.32|93.52|0
1651811600000|2022-05-06 04:33:20|96.42|93.62|96.56|93.76|96.56|93.76|96.32|93.52|0
1651811610000|2022-05-06 04:33:30|96.52|93.72|96.52|93.72|96.56|93.76|96.52|93.72|0
1651811620000|2022-05-06 04:33:40|96.62|93.82|96.71|93.91|96.71|93.91|96.62|93.82|0
1651811630000|2022-05-06 04:33:50|96.62|93.82|96.52|93.72|96.62|93.82|96.52|93.72|0
1651811640000|2022-05-06 04:34:00|96.62|93.82|96.56|93.76|96.62|93.82|96.56|93.76|0
1651811650000|2022-05-06 04:34:10|96.52|93.72|96.52|93.72|96.56|93.76|96.52|93.72|0
1651811660000|2022-05-06 04:34:20|96.42|93.62|96.32|93.52|96.42|93.62|96.32|93.52|0
1651811690000|2022-05-06 04:34:50|96.42|93.62|96.52|93.72|96.52|93.72|96.42|93.62|0
1651811700000|2022-05-06 04:35:00|96.46|93.66|96.42|93.62|96.46|93.66|96.42|93.62|0
1651811710000|2022-05-06 04:35:10|96.32|93.52|96.42|93.62|96.42|93.62|96.32|93.52|0
1651811720000|2022-05-06 04:35:20|96.36|93.56|96.42|93.62|96.42|93.62|96.36|93.56|0
1651811730000|2022-05-06 04:35:30|96.51|93.71|96.61|93.81|96.61|93.81|96.51|93.71|0
1651811750000|2022-05-06 04:35:50|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1651811770000|2022-05-06 04:36:10|96.51|93.71|96.56|93.76|96.56|93.76|96.51|93.71|0
1651811780000|2022-05-06 04:36:20|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1651811790000|2022-05-06 04:36:30|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1651811810000|2022-05-06 04:36:50|96.61|93.81|96.51|93.71|96.61|93.81|96.51|93.71|0
1651811820000|2022-05-06 04:37:00|96.46|93.66|96.51|93.71|96.51|93.71|96.46|93.66|0
1651811830000|2022-05-06 04:37:10|96.46|93.66|96.41|93.61|96.46|93.66|96.41|93.61|0
1651811840000|2022-05-06 04:37:20|96.31|93.51|96.31|93.51|96.31|93.51|96.31|93.51|0
1651811860000|2022-05-06 04:37:40|96.26|93.46|96.21|93.41|96.26|93.46|96.21|93.41|0
1651811870000|2022-05-06 04:37:50|96.26|93.46|96.41|93.61|96.41|93.61|96.26|93.46|0
1651811880000|2022-05-06 04:38:00|96.51|93.71|96.51|93.71|96.51|93.71|96.51|93.71|0
1651811890000|2022-05-06 04:38:10|96.46|93.66|96.41|93.61|96.46|93.66|96.41|93.61|0
1651811910000|2022-05-06 04:38:30|96.26|93.46|96.31|93.51|96.31|93.51|96.26|93.46|0
1651811930000|2022-05-06 04:38:50|96.41|93.61|96.26|93.46|96.41|93.61|96.26|93.46|0
1651811940000|2022-05-06 04:39:00|96.21|93.41|96.31|93.51|96.31|93.51|96.21|93.41|0
1651811960000|2022-05-06 04:39:20|96.41|93.61|96.41|93.61|96.41|93.61|96.41|93.61|0
1651812000000|2022-05-06 04:40:00|96.36|93.56|96.26|93.46|96.36|93.56|96.26|93.46|0
1651812010000|2022-05-06 04:40:10|96.31|93.51|96.21|93.41|96.31|93.51|96.21|93.41|0
1651812020000|2022-05-06 04:40:20|96.11|93.31|96.01|93.21|96.11|93.31|96.01|93.21|0
1651812030000|2022-05-06 04:40:30|95.92|93.12|96.11|93.31|96.11|93.31|95.92|93.12|0
1651812040000|2022-05-06 04:40:40|96.01|93.21|96.01|93.21|96.01|93.21|96.01|93.21|0
1651812050000|2022-05-06 04:40:50|96.06|93.26|96.11|93.31|96.11|93.31|96.06|93.26|0
1651812070000|2022-05-06 04:41:10|96.21|93.41|96.26|93.46|96.31|93.51|96.21|93.41|0
1651812080000|2022-05-06 04:41:20|96.31|93.51|96.21|93.41|96.31|93.51|96.21|93.41|0
1651812090000|2022-05-06 04:41:30|96.11|93.31|96.11|93.31|96.11|93.31|96.11|93.31|0
1651812100000|2022-05-06 04:41:40|96.01|93.21|96.01|93.21|96.01|93.21|96.01|93.21|0
1651812120000|2022-05-06 04:42:00|96.21|93.41|96.21|93.41|96.21|93.41|96.21|93.41|0
1651812130000|2022-05-06 04:42:10|96.31|93.51|96.31|93.51|96.31|93.51|96.31|93.51|0
1651812140000|2022-05-06 04:42:20|96.26|93.46|96.21|93.41|96.26|93.46|96.21|93.41|0
1651812160000|2022-05-06 04:42:40|96.11|93.31|96.11|93.31|96.11|93.31|96.11|93.31|0
1651812170000|2022-05-06 04:42:50|96.01|93.21|95.96|93.16|96.01|93.21|95.96|93.16|0
1651812180000|2022-05-06 04:43:00|96.01|93.21|96.11|93.31|96.11|93.31|95.91|93.11|0
1651812190000|2022-05-06 04:43:10|96.01|93.21|96.01|93.21|96.01|93.21|95.96|93.16|0
1651812210000|2022-05-06 04:43:30|95.91|93.11|95.91|93.11|95.91|93.11|95.91|93.11|0
1651812240000|2022-05-06 04:44:00|96.01|93.21|96.01|93.21|96.01|93.21|96.01|93.21|0
1651812250000|2022-05-06 04:44:10|96.11|93.31|96.11|93.31|96.11|93.31|96.11|93.31|0
1651812310000|2022-05-06 04:45:10|96.01|93.21|96.01|93.21|96.01|93.21|96.01|93.21|0
1651812330000|2022-05-06 04:45:30|95.91|93.11|95.91|93.11|95.91|93.11|95.91|93.11|0
1651812350000|2022-05-06 04:45:50|95.71|92.91|95.51|92.71|95.71|92.91|95.42|92.62|0
1651812360000|2022-05-06 04:46:00|95.46|92.66|95.42|92.62|95.46|92.66|95.42|92.62|0
1651812370000|2022-05-06 04:46:10|95.32|92.52|95.22|92.42|95.32|92.52|95.22|92.42|0
1651812380000|2022-05-06 04:46:20|95.12|92.32|95.22|92.42|95.22|92.42|95.12|92.32|0
1651812390000|2022-05-06 04:46:30|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1651812400000|2022-05-06 04:46:40|95.36|92.56|95.42|92.62|95.42|92.62|95.32|92.52|0
1651812410000|2022-05-06 04:46:50|95.32|92.52|95.42|92.62|95.42|92.62|95.32|92.52|0
1651812420000|2022-05-06 04:47:00|95.36|92.56|95.32|92.52|95.42|92.62|95.32|92.52|0
1651812430000|2022-05-06 04:47:10|95.41|92.61|95.36|92.56|95.41|92.61|95.36|92.56|0
1651812440000|2022-05-06 04:47:20|95.32|92.52|95.32|92.52|95.32|92.52|95.32|92.52|0
1651812460000|2022-05-06 04:47:40|95.22|92.42|95.32|92.52|95.32|92.52|95.22|92.42|0
1651812510000|2022-05-06 04:48:30|95.31|92.51|95.31|92.51|95.31|92.51|95.31|92.51|0
1651812550000|2022-05-06 04:49:10|95.41|92.61|95.41|92.61|95.41|92.61|95.41|92.61|0
1651812610000|2022-05-06 04:50:10|95.46|92.66|95.51|92.71|95.51|92.71|95.46|92.66|0
1651812620000|2022-05-06 04:50:20|95.71|92.91|95.71|92.91|95.71|92.91|95.71|92.91|0
1651812640000|2022-05-06 04:50:40|95.81|93.01|95.71|92.91|95.81|93.01|95.71|92.91|0
1651812650000|2022-05-06 04:50:50|95.75|92.95|95.71|92.91|95.75|92.95|95.71|92.91|0
1651812660000|2022-05-06 04:51:00|95.8|93|95.8|93|95.8|93|95.8|93|0
1651812670000|2022-05-06 04:51:10|95.75|92.95|95.71|92.91|95.75|92.95|95.71|92.91|0
1651812700000|2022-05-06 04:51:40|95.8|93|95.8|93|95.8|93|95.8|93|0
1651812710000|2022-05-06 04:51:50|95.9|93.1|95.9|93.1|95.9|93.1|95.9|93.1|0
1651812720000|2022-05-06 04:52:00|95.85|93.05|95.8|93|95.85|93.05|95.8|93|0
1651812730000|2022-05-06 04:52:10|95.85|93.05|95.85|93.05|95.85|93.05|95.8|93|0
1651812740000|2022-05-06 04:52:20|95.8|93|95.9|93.1|95.9|93.1|95.8|93|0
1651812750000|2022-05-06 04:52:30|96|93.2|96.1|93.3|96.1|93.3|96|93.2|0
1651812770000|2022-05-06 04:52:50|96.05|93.25|96|93.2|96.05|93.25|96|93.2|0
1651812800000|2022-05-06 04:53:20|95.9|93.1|95.9|93.1|95.9|93.1|95.9|93.1|0
1651812820000|2022-05-06 04:53:40|96|93.2|96|93.2|96|93.2|96|93.2|0
1651812840000|2022-05-06 04:54:00|96.1|93.3|96.1|93.3|96.1|93.3|96.1|93.3|0
1651812850000|2022-05-06 04:54:10|96|93.2|96|93.2|96|93.2|96|93.2|0
1651812880000|2022-05-06 04:54:40|95.9|93.1|95.95|93.15|95.95|93.15|95.9|93.1|0
1651812890000|2022-05-06 04:54:50|96|93.2|96|93.2|96|93.2|96|93.2|0
1651812900000|2022-05-06 04:55:00|96.05|93.25|96|93.2|96.05|93.25|96|93.2|0
1651812930000|2022-05-06 04:55:30|95.9|93.1|96|93.2|96|93.2|95.9|93.1|0
1651812940000|2022-05-06 04:55:40|95.95|93.15|95.95|93.15|95.95|93.15|95.95|93.15|0
1651812950000|2022-05-06 04:55:50|96|93.2|96|93.2|96|93.2|96|93.2|0
1651812960000|2022-05-06 04:56:00|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1651812970000|2022-05-06 04:56:10|96.1|93.3|96.19|93.39|96.19|93.39|96.1|93.3|0
1651812980000|2022-05-06 04:56:20|96.24|93.44|96.19|93.39|96.29|93.49|96.19|93.39|0
1651813010000|2022-05-06 04:56:50|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1651813020000|2022-05-06 04:57:00|96.04|93.24|95.94|93.14|96.04|93.24|95.9|93.1|0
1651813030000|2022-05-06 04:57:10|95.9|93.1|96.09|93.29|96.09|93.29|95.9|93.1|0
1651813050000|2022-05-06 04:57:30|96.04|93.24|95.99|93.19|96.04|93.24|95.99|93.19|0
1651813070000|2022-05-06 04:57:50|96.04|93.24|96.09|93.29|96.09|93.29|96.04|93.24|0
1651813080000|2022-05-06 04:58:00|96.14|93.34|96.19|93.39|96.19|93.39|96.14|93.34|0
1651813110000|2022-05-06 04:58:30|96.29|93.49|96.39|93.59|96.39|93.59|96.29|93.49|0
1651813120000|2022-05-06 04:58:40|96.34|93.54|96.34|93.54|96.39|93.59|96.34|93.54|0
1651813140000|2022-05-06 04:59:00|96.39|93.59|96.59|93.79|96.59|93.79|96.39|93.59|0
1651813160000|2022-05-06 04:59:20|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1651813170000|2022-05-06 04:59:30|96.54|93.74|96.49|93.69|96.54|93.74|96.49|93.69|0
1651813200000|2022-05-06 05:00:00|96.19|93.39|96.09|93.29|96.19|93.39|96.09|93.29|0
1651813210000|2022-05-06 05:00:10|95.99|93.19|95.99|93.19|95.99|93.19|95.99|93.19|0
1651813220000|2022-05-06 05:00:20|95.79|92.99|95.79|92.99|95.79|92.99|95.79|92.99|0
1651813230000|2022-05-06 05:00:30|95.35|92.55|95.5|92.7|95.5|92.7|95.35|92.55|0
1651813240000|2022-05-06 05:00:40|95.3|92.5|94.91|92.11|95.4|92.6|94.91|92.11|0
1651813250000|2022-05-06 05:00:50|95.01|92.21|95.1|92.3|95.2|92.4|95.01|92.21|0
1651813260000|2022-05-06 05:01:00|95.01|92.21|95.4|92.6|95.4|92.6|95.01|92.21|0
1651813270000|2022-05-06 05:01:10|95.35|92.55|95.1|92.3|95.35|92.55|95.05|92.25|0
1651813280000|2022-05-06 05:01:20|95.15|92.35|94.76|91.96|95.15|92.35|94.76|91.96|0
1651813290000|2022-05-06 05:01:30|94.81|92.01|94.71|91.91|94.81|92.01|94.61|91.81|0
1651813300000|2022-05-06 05:01:40|94.76|91.96|94.76|91.96|94.76|91.96|94.76|91.96|0
1651813310000|2022-05-06 05:01:50|94.71|91.91|94.81|92.01|94.81|92.01|94.61|91.81|0
1651813320000|2022-05-06 05:02:00|94.71|91.91|94.81|92.01|94.81|92.01|94.71|91.91|0
1651813330000|2022-05-06 05:02:10|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1651813340000|2022-05-06 05:02:20|94.81|92.01|94.86|92.06|94.91|92.11|94.81|92.01|0
1651813350000|2022-05-06 05:02:30|94.81|92.01|94.61|91.81|94.81|92.01|94.61|91.81|0
1651813360000|2022-05-06 05:02:40|94.51|91.71|94.32|91.52|94.51|91.71|94.32|91.52|0
1651813370000|2022-05-06 05:02:50|94.42|91.62|94.42|91.62|94.42|91.62|94.32|91.52|0
1651813380000|2022-05-06 05:03:00|94.22|91.42|94.61|91.81|94.61|91.81|94.22|91.42|0
1651813390000|2022-05-06 05:03:10|94.42|91.62|94.37|91.57|94.42|91.62|94.37|91.57|0
1651813400000|2022-05-06 05:03:20|94.51|91.71|94.51|91.71|94.61|91.81|94.51|91.71|0
1651813410000|2022-05-06 05:03:30|94.42|91.62|94.42|91.62|94.46|91.66|94.42|91.62|0
1651813420000|2022-05-06 05:03:40|94.51|91.71|94.71|91.91|94.71|91.91|94.51|91.71|0
1651813430000|2022-05-06 05:03:50|94.81|92.01|94.81|92.01|94.91|92.11|94.81|92.01|0
1651813440000|2022-05-06 05:04:00|94.91|92.11|95.1|92.3|95.1|92.3|94.91|92.11|0
1651813450000|2022-05-06 05:04:10|95.2|92.4|95.3|92.5|95.3|92.5|95.2|92.4|0
1651813460000|2022-05-06 05:04:20|95.25|92.45|95.2|92.4|95.25|92.45|95.2|92.4|0
1651813470000|2022-05-06 05:04:30|95.4|92.6|95.49|92.69|95.49|92.69|95.34|92.54|0
1651813480000|2022-05-06 05:04:40|95.59|92.79|95.49|92.69|95.59|92.79|95.49|92.69|0
1651813490000|2022-05-06 05:04:50|95.44|92.64|95.4|92.6|95.44|92.64|95.4|92.6|0
1651813500000|2022-05-06 05:05:00|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1651813510000|2022-05-06 05:05:10|95.79|92.99|95.89|93.09|95.89|93.09|95.79|92.99|0
1651813520000|2022-05-06 05:05:20|95.99|93.19|95.79|92.99|95.99|93.19|95.79|92.99|0
1651813530000|2022-05-06 05:05:30|95.74|92.94|95.99|93.19|95.99|93.19|95.74|92.94|0
1651813540000|2022-05-06 05:05:40|95.89|93.09|95.79|92.99|95.89|93.09|95.79|92.99|0
1651813550000|2022-05-06 05:05:50|95.49|92.69|95.49|92.69|95.49|92.69|95.49|92.69|0
1651813560000|2022-05-06 05:06:00|95.39|92.59|95.39|92.59|95.49|92.69|95.39|92.59|0
1651813570000|2022-05-06 05:06:10|95.44|92.64|95.1|92.3|95.49|92.69|95.1|92.3|0
1651813580000|2022-05-06 05:06:20|95.2|92.4|95.05|92.25|95.2|92.4|95.05|92.25|0
1651813590000|2022-05-06 05:06:30|95.1|92.3|95.24|92.44|95.24|92.44|95.1|92.3|0
1651813600000|2022-05-06 05:06:40|95.29|92.49|95.34|92.54|95.34|92.54|95.29|92.49|0
1651813610000|2022-05-06 05:06:50|95.29|92.49|95.2|92.4|95.29|92.49|95.2|92.4|0
1651813620000|2022-05-06 05:07:00|95.29|92.49|95.74|92.94|95.74|92.94|95.29|92.49|0
1651813630000|2022-05-06 05:07:10|95.79|92.99|95.98|93.18|95.98|93.18|95.79|92.99|0
1651813640000|2022-05-06 05:07:20|95.93|93.13|95.98|93.18|95.98|93.18|95.93|93.13|0
1651813650000|2022-05-06 05:07:30|96.18|93.38|96.28|93.48|96.28|93.48|96.18|93.38|0
1651813660000|2022-05-06 05:07:40|96.18|93.38|96.08|93.28|96.28|93.48|96.08|93.28|0
1651813680000|2022-05-06 05:08:00|95.98|93.18|95.98|93.18|96.13|93.33|95.98|93.18|0
1651813690000|2022-05-06 05:08:10|96.08|93.28|95.79|92.99|96.08|93.28|95.79|92.99|0
1651813700000|2022-05-06 05:08:20|95.64|92.84|95.64|92.84|95.64|92.84|95.64|92.84|0
1651813710000|2022-05-06 05:08:30|95.69|92.89|95.69|92.89|95.69|92.89|95.64|92.84|0
1651813720000|2022-05-06 05:08:40|95.79|92.99|95.64|92.84|95.79|92.99|95.64|92.84|0
1651813730000|2022-05-06 05:08:50|95.69|92.89|95.59|92.79|95.69|92.89|95.54|92.74|0
1651813740000|2022-05-06 05:09:00|95.54|92.74|95.19|92.39|95.54|92.74|95.19|92.39|0
1651813750000|2022-05-06 05:09:10|95.1|92.3|94.9|92.1|95.14|92.34|94.9|92.1|0
1651813760000|2022-05-06 05:09:20|94.8|92|94.85|92.05|94.85|92.05|94.8|92|0
1651813770000|2022-05-06 05:09:30|94.7|91.9|94.61|91.81|94.7|91.9|94.61|91.81|0
1651813780000|2022-05-06 05:09:40|94.46|91.66|94.51|91.71|94.6|91.8|94.46|91.66|0
1651813790000|2022-05-06 05:09:50|94.55|91.75|94.6|91.8|94.6|91.8|94.55|91.75|0
1651813800000|2022-05-06 05:10:00|94.7|91.9|94.65|91.85|94.8|92|94.65|91.85|0
1651813810000|2022-05-06 05:10:10|94.7|91.9|94.75|91.95|94.75|91.95|94.65|91.85|0
1651813820000|2022-05-06 05:10:20|94.8|92|94.51|91.71|94.8|92|94.21|91.41|0
1651813830000|2022-05-06 05:10:30|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1651813840000|2022-05-06 05:10:40|94.65|91.85|94.8|92|94.8|92|94.6|91.8|0
1651813850000|2022-05-06 05:10:50|94.75|91.95|94.85|92.05|94.9|92.1|94.75|91.95|0
1651813860000|2022-05-06 05:11:00|94.9|92.1|94.9|92.1|95.09|92.29|94.9|92.1|0
1651813870000|2022-05-06 05:11:10|94.6|91.8|94.8|92|94.8|92|94.45|91.65|0
1651813880000|2022-05-06 05:11:20|95|92.2|94.99|92.19|95|92.2|94.99|92.19|0
1651813890000|2022-05-06 05:11:30|94.9|92.1|94.9|92.1|94.9|92.1|94.9|92.1|0
1651813900000|2022-05-06 05:11:40|94.94|92.14|94.99|92.19|94.99|92.19|94.9|92.1|0
1651813920000|2022-05-06 05:12:00|94.9|92.1|94.8|92|94.94|92.14|94.8|92|0
1651813930000|2022-05-06 05:12:10|94.65|91.85|94.5|91.7|94.65|91.85|94.5|91.7|0
1651813940000|2022-05-06 05:12:20|94.55|91.75|94.6|91.8|94.6|91.8|94.55|91.75|0
1651813950000|2022-05-06 05:12:30|94.7|91.9|94.6|91.8|94.7|91.9|94.55|91.75|0
1651813960000|2022-05-06 05:12:40|94.7|91.9|94.7|91.9|94.7|91.9|94.65|91.85|0
1651813980000|2022-05-06 05:13:00|94.65|91.85|94.6|91.8|94.65|91.85|94.5|91.7|0
1651813990000|2022-05-06 05:13:10|94.5|91.7|94.5|91.7|94.5|91.7|94.41|91.61|0
1651814000000|2022-05-06 05:13:20|94.6|91.8|94.7|91.9|94.7|91.9|94.6|91.8|0
1651814010000|2022-05-06 05:13:30|94.6|91.8|94.6|91.8|94.6|91.8|94.6|91.8|0
1651814020000|2022-05-06 05:13:40|94.7|91.9|94.6|91.8|94.8|92|94.6|91.8|0
1651814030000|2022-05-06 05:13:50|94.7|91.9|94.5|91.7|94.7|91.9|94.5|91.7|0
1651814040000|2022-05-06 05:14:00|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1651814050000|2022-05-06 05:14:10|94.6|91.8|94.5|91.7|94.6|91.8|94.5|91.7|0
1651814060000|2022-05-06 05:14:20|94.55|91.75|94.4|91.6|94.55|91.75|94.4|91.6|0
1651814070000|2022-05-06 05:14:30|94.5|91.7|94.6|91.8|94.6|91.8|94.5|91.7|0
1651814080000|2022-05-06 05:14:40|94.55|91.75|94.5|91.7|94.55|91.75|94.4|91.6|0
1651814090000|2022-05-06 05:14:50|94.4|91.6|94.6|91.8|94.6|91.8|94.4|91.6|0
1651814100000|2022-05-06 05:15:00|94.7|91.9|94.79|91.99|94.79|91.99|94.7|91.9|0
1651814110000|2022-05-06 05:15:10|94.89|92.09|94.99|92.19|94.99|92.19|94.89|92.09|0
1651814120000|2022-05-06 05:15:20|94.79|91.99|94.84|92.04|94.89|92.09|94.79|91.99|0
1651814130000|2022-05-06 05:15:30|94.89|92.09|94.6|91.8|94.89|92.09|94.6|91.8|0
1651814150000|2022-05-06 05:15:50|94.74|91.94|94.55|91.75|94.74|91.94|94.55|91.75|0
1651814160000|2022-05-06 05:16:00|94.6|91.8|94.6|91.8|94.6|91.8|94.6|91.8|0
1651814170000|2022-05-06 05:16:10|94.5|91.7|94.5|91.7|94.6|91.8|94.5|91.7|0
1651814180000|2022-05-06 05:16:20|94.4|91.6|94.3|91.5|94.4|91.6|94.21|91.41|0
1651814190000|2022-05-06 05:16:30|94.21|91.41|94.6|91.8|94.6|91.8|94.21|91.41|0
1651814210000|2022-05-06 05:16:50|94.69|91.89|94.89|92.09|94.89|92.09|94.69|91.89|0
1651814220000|2022-05-06 05:17:00|94.99|92.19|94.99|92.19|94.99|92.19|94.94|92.14|0
1651814230000|2022-05-06 05:17:10|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1651814240000|2022-05-06 05:17:20|95.18|92.38|95.18|92.38|95.18|92.38|95.18|92.38|0
1651814250000|2022-05-06 05:17:30|95.09|92.29|95.09|92.29|95.09|92.29|95.04|92.24|0
1651814260000|2022-05-06 05:17:40|95.18|92.38|95.28|92.48|95.43|92.63|95.18|92.38|0
1651814270000|2022-05-06 05:17:50|95.23|92.43|95.18|92.38|95.23|92.43|95.13|92.33|0
1651814280000|2022-05-06 05:18:00|95.09|92.29|94.99|92.19|95.13|92.33|94.99|92.19|0
1651814290000|2022-05-06 05:18:10|95.03|92.23|95.18|92.38|95.18|92.38|94.99|92.19|0
1651814300000|2022-05-06 05:18:20|95.48|92.68|95.58|92.78|95.58|92.78|95.43|92.63|0
1651814310000|2022-05-06 05:18:30|95.68|92.88|95.68|92.88|95.68|92.88|95.62|92.82|0
1651814320000|2022-05-06 05:18:40|95.82|93.02|95.77|92.97|95.82|93.02|95.77|92.97|0
1651814330000|2022-05-06 05:18:50|95.82|93.02|95.77|92.97|95.82|93.02|95.77|92.97|0
1651814340000|2022-05-06 05:19:00|95.72|92.92|95.77|92.97|95.77|92.97|95.67|92.87|0
1651814350000|2022-05-06 05:19:10|96.07|93.27|95.97|93.17|96.12|93.32|95.97|93.17|0
1651814360000|2022-05-06 05:19:20|96.12|93.32|95.87|93.07|96.12|93.32|95.87|93.07|0
1651814370000|2022-05-06 05:19:30|95.92|93.12|95.97|93.17|95.97|93.17|95.92|93.12|0
1651814380000|2022-05-06 05:19:40|96.02|93.22|96.02|93.22|96.02|93.22|96.02|93.22|0
1651814390000|2022-05-06 05:19:50|95.97|93.17|96.07|93.27|96.07|93.27|95.97|93.17|0
1651814400000|2022-05-06 05:20:00|96.17|93.37|96.07|93.27|96.17|93.37|96.07|93.27|0
1651814410000|2022-05-06 05:20:10|95.97|93.17|96.02|93.22|96.02|93.22|95.97|93.17|0
1651814420000|2022-05-06 05:20:20|96.07|93.27|96.07|93.27|96.17|93.37|96.07|93.27|0
1651814430000|2022-05-06 05:20:30|95.97|93.17|96.02|93.22|96.02|93.22|95.97|93.17|0
1651814440000|2022-05-06 05:20:40|96.07|93.27|96.17|93.37|96.17|93.37|96.07|93.27|0
1651814450000|2022-05-06 05:20:50|96.12|93.32|96.07|93.27|96.12|93.32|96.07|93.27|0
1651814460000|2022-05-06 05:21:00|96.17|93.37|96.17|93.37|96.17|93.37|96.17|93.37|0
1651814470000|2022-05-06 05:21:10|96.07|93.27|96.07|93.27|96.07|93.27|96.07|93.27|0
1651814480000|2022-05-06 05:21:20|96.11|93.31|96.17|93.37|96.17|93.37|96.11|93.31|0
1651814490000|2022-05-06 05:21:30|96.07|93.27|96.21|93.41|96.21|93.41|96.07|93.27|0
1651814500000|2022-05-06 05:21:40|96.17|93.37|96.17|93.37|96.17|93.37|96.17|93.37|0
1651814510000|2022-05-06 05:21:50|96.26|93.46|96.17|93.37|96.26|93.46|96.17|93.37|0
1651814520000|2022-05-06 05:22:00|96.07|93.27|96.11|93.31|96.11|93.31|96.07|93.27|0
1651814530000|2022-05-06 05:22:10|96.07|93.27|96.11|93.31|96.17|93.37|96.07|93.27|0
1651814540000|2022-05-06 05:22:20|96.16|93.36|96.01|93.21|96.16|93.36|96.01|93.21|0
1651814550000|2022-05-06 05:22:30|96.07|93.27|96.07|93.27|96.07|93.27|95.97|93.17|0
1651814560000|2022-05-06 05:22:40|96.01|93.21|95.97|93.17|96.01|93.21|95.97|93.17|0
1651814570000|2022-05-06 05:22:50|96.01|93.21|95.97|93.17|96.07|93.27|95.97|93.17|0
1651814580000|2022-05-06 05:23:00|96.07|93.27|95.97|93.17|96.07|93.27|95.97|93.17|0
1651814590000|2022-05-06 05:23:10|95.91|93.11|95.87|93.07|95.97|93.17|95.87|93.07|0
1651814600000|2022-05-06 05:23:20|95.67|92.87|95.67|92.87|95.67|92.87|95.67|92.87|0
1651814610000|2022-05-06 05:23:30|95.57|92.77|95.62|92.82|95.62|92.82|95.57|92.77|0
1651814620000|2022-05-06 05:23:40|95.67|92.87|95.57|92.77|95.67|92.87|95.57|92.77|0
1651814630000|2022-05-06 05:23:50|95.67|92.87|95.67|92.87|95.67|92.87|95.62|92.82|0
1651814640000|2022-05-06 05:24:00|95.57|92.77|95.57|92.77|95.57|92.77|95.57|92.77|0
1651814650000|2022-05-06 05:24:10|95.62|92.82|95.91|93.11|95.91|93.11|95.62|92.82|0
1651814660000|2022-05-06 05:24:20|95.96|93.16|95.96|93.16|95.96|93.16|95.96|93.16|0
1651814670000|2022-05-06 05:24:30|95.87|93.07|95.87|93.07|95.87|93.07|95.87|93.07|0
1651814680000|2022-05-06 05:24:40|95.96|93.16|95.87|93.07|95.96|93.16|95.87|93.07|0
1651814690000|2022-05-06 05:24:50|95.77|92.97|95.77|92.97|95.77|92.97|95.77|92.97|0
1651814700000|2022-05-06 05:25:00|95.81|93.01|95.87|93.07|95.87|93.07|95.77|92.97|0
1651814710000|2022-05-06 05:25:10|95.81|93.01|95.67|92.87|95.81|93.01|95.67|92.87|0
1651814720000|2022-05-06 05:25:20|95.77|92.97|95.57|92.77|95.81|93.01|95.57|92.77|0
1651814730000|2022-05-06 05:25:30|95.52|92.72|95.47|92.67|95.52|92.72|95.37|92.57|0
1651814740000|2022-05-06 05:25:40|95.37|92.57|95.47|92.67|95.47|92.67|95.37|92.57|0
1651814750000|2022-05-06 05:25:50|95.52|92.72|95.57|92.77|95.57|92.77|95.47|92.67|0
1651814760000|2022-05-06 05:26:00|95.52|92.72|95.47|92.67|95.52|92.72|95.47|92.67|0
1651814770000|2022-05-06 05:26:10|95.52|92.72|95.42|92.62|95.52|92.72|95.42|92.62|0
1651814780000|2022-05-06 05:26:20|95.37|92.57|95.42|92.62|95.42|92.62|95.37|92.57|0
1651814790000|2022-05-06 05:26:30|95.47|92.67|95.37|92.57|95.47|92.67|95.37|92.57|0
1651814800000|2022-05-06 05:26:40|95.47|92.67|95.47|92.67|95.47|92.67|95.47|92.67|0
1651814810000|2022-05-06 05:26:50|95.42|92.62|95.47|92.67|95.47|92.67|95.42|92.62|0
1651814820000|2022-05-06 05:27:00|95.37|92.57|95.27|92.47|95.37|92.57|95.22|92.42|0
1651814830000|2022-05-06 05:27:10|95.22|92.42|95.17|92.37|95.22|92.42|95.17|92.37|0
1651814840000|2022-05-06 05:27:20|95.27|92.47|95.37|92.57|95.37|92.57|95.27|92.47|0
1651814850000|2022-05-06 05:27:30|95.47|92.67|95.52|92.72|95.52|92.72|95.47|92.67|0
1651814860000|2022-05-06 05:27:40|95.57|92.77|95.67|92.87|95.67|92.87|95.57|92.77|0
1651814870000|2022-05-06 05:27:50|95.66|92.86|95.76|92.96|95.76|92.96|95.66|92.86|0
1651814880000|2022-05-06 05:28:00|95.86|93.06|95.86|93.06|95.86|93.06|95.76|92.96|0
1651814890000|2022-05-06 05:28:10|95.81|93.01|95.86|93.06|95.86|93.06|95.81|93.01|0
1651814900000|2022-05-06 05:28:20|95.96|93.16|95.86|93.06|95.96|93.16|95.86|93.06|0
1651814920000|2022-05-06 05:28:40|95.96|93.16|96.36|93.56|96.36|93.56|95.96|93.16|0
1651814930000|2022-05-06 05:28:50|96.3|93.5|96.26|93.46|96.3|93.5|96.26|93.46|0
1651814940000|2022-05-06 05:29:00|96.3|93.5|96.26|93.46|96.3|93.5|96.26|93.46|0
1651814950000|2022-05-06 05:29:10|96.3|93.5|96.55|93.75|96.55|93.75|96.3|93.5|0
1651814960000|2022-05-06 05:29:20|96.65|93.85|96.65|93.85|96.65|93.85|96.55|93.75|0
1651814970000|2022-05-06 05:29:30|96.6|93.8|96.65|93.85|96.65|93.85|96.6|93.8|0
1651814980000|2022-05-06 05:29:40|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1651814990000|2022-05-06 05:29:50|96.45|93.65|96.35|93.55|96.45|93.65|96.35|93.55|0
1651815000000|2022-05-06 05:30:00|96.4|93.6|96.5|93.7|96.55|93.75|96.4|93.6|0
1651815010000|2022-05-06 05:30:10|96.06|93.26|95.66|92.86|96.06|93.26|95.61|92.81|0
1651815020000|2022-05-06 05:30:20|95.71|92.91|95.76|92.96|95.76|92.96|95.71|92.91|0
1651815030000|2022-05-06 05:30:30|95.66|92.86|95.66|92.86|95.66|92.86|95.66|92.86|0
1651815040000|2022-05-06 05:30:40|95.61|92.81|95.86|93.06|95.86|93.06|95.61|92.81|0
1651815050000|2022-05-06 05:30:50|95.76|92.96|96.16|93.36|96.16|93.36|95.76|92.96|0
1651815060000|2022-05-06 05:31:00|96.06|93.26|96.45|93.65|96.45|93.65|96.06|93.26|0
1651815070000|2022-05-06 05:31:10|96.35|93.55|96.35|93.55|96.35|93.55|96.35|93.55|0
1651815080000|2022-05-06 05:31:20|96.45|93.65|96.45|93.65|96.55|93.75|96.45|93.65|0
1651815090000|2022-05-06 05:31:30|96.5|93.7|96.4|93.6|96.5|93.7|96.4|93.6|0
1651815100000|2022-05-06 05:31:40|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1651815110000|2022-05-06 05:31:50|96.4|93.6|96.35|93.55|96.4|93.6|96.35|93.55|0
1651815120000|2022-05-06 05:32:00|96.3|93.5|96.25|93.45|96.3|93.5|96.2|93.4|0
1651815130000|2022-05-06 05:32:10|96.2|93.4|96.2|93.4|96.2|93.4|96.15|93.35|0
1651815140000|2022-05-06 05:32:20|96.55|93.75|96.55|93.75|96.55|93.75|96.35|93.55|0
1651815150000|2022-05-06 05:32:30|96.65|93.85|96.6|93.8|96.65|93.85|96.6|93.8|0
1651815160000|2022-05-06 05:32:40|96.65|93.85|96.55|93.75|96.65|93.85|96.55|93.75|0
1651815170000|2022-05-06 05:32:50|96.5|93.7|96.35|93.55|96.5|93.7|96.35|93.55|0
1651815180000|2022-05-06 05:33:00|96.4|93.6|96.55|93.75|96.55|93.75|96.4|93.6|0
1651815190000|2022-05-06 05:33:10|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1651815200000|2022-05-06 05:33:20|96.45|93.65|96.45|93.65|96.5|93.7|96.45|93.65|0
1651815210000|2022-05-06 05:33:30|96.25|93.45|96.25|93.45|96.25|93.45|96.25|93.45|0
1651815220000|2022-05-06 05:33:40|96.3|93.5|96.25|93.45|96.3|93.5|96.25|93.45|0
1651815230000|2022-05-06 05:33:50|96.3|93.5|96.3|93.5|96.35|93.55|96.3|93.5|0
1651815240000|2022-05-06 05:34:00|96.25|93.45|96.3|93.5|96.3|93.5|96.25|93.45|0
1651815250000|2022-05-06 05:34:10|96.25|93.45|96.25|93.45|96.25|93.45|96.25|93.45|0
1651815260000|2022-05-06 05:34:20|96.35|93.55|96.25|93.45|96.35|93.55|96.25|93.45|0
1651815270000|2022-05-06 05:34:30|96.2|93.4|96.15|93.35|96.2|93.4|96.15|93.35|0
1651815280000|2022-05-06 05:34:40|96.2|93.4|96.4|93.6|96.4|93.6|96.2|93.4|0
1651815290000|2022-05-06 05:34:50|96.25|93.45|96.15|93.35|96.25|93.45|96.15|93.35|0
1651815300000|2022-05-06 05:35:00|96.05|93.25|96.1|93.3|96.15|93.35|96.05|93.25|0
1651815310000|2022-05-06 05:35:10|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1651815320000|2022-05-06 05:35:20|95.9|93.1|95.95|93.15|96.05|93.25|95.9|93.1|0
1651815330000|2022-05-06 05:35:30|95.85|93.05|95.85|93.05|95.85|93.05|95.85|93.05|0
1651815340000|2022-05-06 05:35:40|95.66|92.86|95.75|92.95|95.75|92.95|95.66|92.86|0
1651815350000|2022-05-06 05:35:50|96.05|93.25|95.95|93.15|96.05|93.25|95.9|93.1|0
1651815360000|2022-05-06 05:36:00|95.9|93.1|95.46|92.66|95.9|93.1|95.46|92.66|0
1651815370000|2022-05-06 05:36:10|95.6|92.8|95.6|92.8|95.66|92.86|95.6|92.8|0
1651815380000|2022-05-06 05:36:20|95.56|92.76|95.66|92.86|95.75|92.95|95.56|92.76|0
1651815390000|2022-05-06 05:36:30|95.75|92.95|95.7|92.9|95.75|92.95|95.66|92.86|0
1651815400000|2022-05-06 05:36:40|95.75|92.95|95.65|92.85|95.75|92.95|95.65|92.85|0
1651815410000|2022-05-06 05:36:50|95.7|92.9|95.8|93|95.8|93|95.65|92.85|0
1651815420000|2022-05-06 05:37:00|96.05|93.25|96.35|93.55|96.35|93.55|96.05|93.25|0
1651815430000|2022-05-06 05:37:10|96.25|93.45|96.25|93.45|96.29|93.49|96.25|93.45|0
1651815440000|2022-05-06 05:37:20|96.05|93.25|95.85|93.05|96.05|93.25|95.85|93.05|0
1651815450000|2022-05-06 05:37:30|95.75|92.95|95.65|92.85|95.75|92.95|95.65|92.85|0
1651815460000|2022-05-06 05:37:40|95.7|92.9|95.75|92.95|95.75|92.95|95.7|92.9|0
1651815470000|2022-05-06 05:37:50|95.7|92.9|95.75|92.95|95.75|92.95|95.7|92.9|0
1651815480000|2022-05-06 05:38:00|95.8|93|95.9|93.1|96|93.2|95.8|93|0
1651815490000|2022-05-06 05:38:10|95.95|93.15|95.85|93.05|95.95|93.15|95.85|93.05|0
1651815500000|2022-05-06 05:38:20|95.9|93.1|95.9|93.1|96.05|93.25|95.85|93.05|0
1651815510000|2022-05-06 05:38:30|95.85|93.05|95.95|93.15|96|93.2|95.85|93.05|0
1651815520000|2022-05-06 05:38:40|96.05|93.25|96.05|93.25|96.05|93.25|96|93.2|0
1651815530000|2022-05-06 05:38:50|96.15|93.35|96.34|93.54|96.44|93.64|96.15|93.35|0
1651815540000|2022-05-06 05:39:00|96.29|93.49|96.49|93.69|96.49|93.69|96.29|93.49|0
1651815550000|2022-05-06 05:39:10|96.39|93.59|96.34|93.54|96.44|93.64|96.34|93.54|0
1651815560000|2022-05-06 05:39:20|96.64|93.84|96.74|93.94|96.74|93.94|96.64|93.84|0
1651815570000|2022-05-06 05:39:30|96.64|93.84|96.69|93.89|96.69|93.89|96.64|93.84|0
1651815580000|2022-05-06 05:39:40|96.74|93.94|96.74|93.94|96.74|93.94|96.74|93.94|0
1651815610000|2022-05-06 05:40:10|96.64|93.84|96.59|93.79|96.64|93.84|96.59|93.79|0
1651815620000|2022-05-06 05:40:20|96.54|93.74|96.44|93.64|96.59|93.79|96.39|93.59|0
1651815630000|2022-05-06 05:40:30|96.64|93.84|96.59|93.79|96.69|93.89|96.59|93.79|0
1651815640000|2022-05-06 05:40:40|96.54|93.74|96.54|93.74|96.59|93.79|96.54|93.74|0
1651815660000|2022-05-06 05:41:00|96.44|93.64|96.14|93.34|96.44|93.64|96.14|93.34|0
1651815670000|2022-05-06 05:41:10|96.24|93.44|96.24|93.44|96.24|93.44|96.24|93.44|0
1651815680000|2022-05-06 05:41:20|96.29|93.49|96.24|93.44|96.29|93.49|96.24|93.44|0
1651815700000|2022-05-06 05:41:40|95.95|93.15|95.65|92.85|95.95|93.15|95.55|92.75|0
1651815710000|2022-05-06 05:41:50|95.6|92.8|95.7|92.9|95.75|92.95|95.6|92.8|0
1651815720000|2022-05-06 05:42:00|95.75|92.95|95.79|92.99|95.8|93|95.75|92.95|0
1651815730000|2022-05-06 05:42:10|95.75|92.95|95.55|92.75|95.75|92.95|95.55|92.75|0
1651815740000|2022-05-06 05:42:20|95.65|92.85|95.6|92.8|95.65|92.85|95.55|92.75|0
1651815750000|2022-05-06 05:42:30|95.55|92.75|95.45|92.65|95.55|92.75|95.45|92.65|0
1651815760000|2022-05-06 05:42:40|95.35|92.55|95.65|92.85|95.65|92.85|95.35|92.55|0
1651815770000|2022-05-06 05:42:50|95.55|92.75|95.65|92.85|95.65|92.85|95.55|92.75|0
1651815780000|2022-05-06 05:43:00|95.6|92.8|95.55|92.75|95.65|92.85|95.55|92.75|0
1651815790000|2022-05-06 05:43:10|95.5|92.7|95.5|92.7|95.55|92.75|95.45|92.65|0
1651815800000|2022-05-06 05:43:20|95.45|92.65|95.45|92.65|95.45|92.65|95.4|92.6|0
1651815810000|2022-05-06 05:43:30|95.55|92.75|95.6|92.8|95.6|92.8|95.5|92.7|0
1651815820000|2022-05-06 05:43:40|95.55|92.75|95.5|92.7|95.55|92.75|95.5|92.7|0
1651815830000|2022-05-06 05:43:50|95.55|92.75|95.5|92.7|95.55|92.75|95.45|92.65|0
1651815840000|2022-05-06 05:44:00|95.45|92.65|95.65|92.85|95.65|92.85|95.45|92.65|0
1651815850000|2022-05-06 05:44:10|95.75|92.95|95.69|92.89|95.75|92.95|95.65|92.85|0
1651815860000|2022-05-06 05:44:20|95.65|92.85|95.69|92.89|95.69|92.89|95.65|92.85|0
1651815870000|2022-05-06 05:44:30|95.74|92.94|95.65|92.85|95.74|92.94|95.65|92.85|0
1651815890000|2022-05-06 05:44:50|95.59|92.79|95.74|92.94|95.74|92.94|95.59|92.79|0
1651815910000|2022-05-06 05:45:10|95.79|92.99|95.84|93.04|95.84|93.04|95.79|92.99|0
1651815920000|2022-05-06 05:45:20|95.74|92.94|95.74|92.94|95.74|92.94|95.69|92.89|0
1651815930000|2022-05-06 05:45:30|95.79|92.99|95.65|92.85|95.79|92.99|95.65|92.85|0
1651815940000|2022-05-06 05:45:40|95.69|92.89|95.94|93.14|95.94|93.14|95.69|92.89|0
1651815950000|2022-05-06 05:45:50|96.04|93.24|96.04|93.24|96.09|93.29|96.04|93.24|0
1651815960000|2022-05-06 05:46:00|95.99|93.19|95.84|93.04|95.99|93.19|95.84|93.04|0
1651815970000|2022-05-06 05:46:10|95.64|92.84|95.69|92.89|95.69|92.89|95.64|92.84|0
1651815980000|2022-05-06 05:46:20|95.64|92.84|95.74|92.94|95.74|92.94|95.64|92.84|0
1651815990000|2022-05-06 05:46:30|95.69|92.89|95.74|92.94|95.74|92.94|95.69|92.89|0
1651816000000|2022-05-06 05:46:40|95.64|92.84|95.64|92.84|95.64|92.84|95.64|92.84|0
1651816010000|2022-05-06 05:46:50|95.55|92.75|95.55|92.75|95.55|92.75|95.45|92.65|0
1651816020000|2022-05-06 05:47:00|95.45|92.65|95.3|92.5|95.64|92.84|95.3|92.5|0
1651816030000|2022-05-06 05:47:10|95.35|92.55|95.3|92.5|95.4|92.6|95.3|92.5|0
1651816040000|2022-05-06 05:47:20|95.15|92.35|95.05|92.25|95.25|92.45|95.05|92.25|0
1651816050000|2022-05-06 05:47:30|95.15|92.35|95.15|92.35|95.2|92.4|95.15|92.35|0
1651816060000|2022-05-06 05:47:40|95.2|92.4|95.25|92.45|95.35|92.55|95.2|92.4|0
1651816070000|2022-05-06 05:47:50|95.15|92.35|95.15|92.35|95.15|92.35|95.15|92.35|0
1651816080000|2022-05-06 05:48:00|95.2|92.4|95.25|92.45|95.25|92.45|95.15|92.35|0
1651816090000|2022-05-06 05:48:10|95.2|92.4|95.45|92.65|95.45|92.65|95.2|92.4|0
1651816100000|2022-05-06 05:48:20|95.3|92.5|95.3|92.5|95.3|92.5|95.3|92.5|0
1651816110000|2022-05-06 05:48:30|95.35|92.55|95.54|92.74|95.54|92.74|95.35|92.55|0
1651816120000|2022-05-06 05:48:40|95.44|92.64|95.49|92.69|95.49|92.69|95.44|92.64|0
1651816130000|2022-05-06 05:48:50|95.44|92.64|95.44|92.64|95.44|92.64|95.39|92.59|0
1651816140000|2022-05-06 05:49:00|95.54|92.74|95.54|92.74|95.54|92.74|95.49|92.69|0
1651816150000|2022-05-06 05:49:10|95.44|92.64|95.35|92.55|95.44|92.64|95.35|92.55|0
1651816160000|2022-05-06 05:49:20|95.39|92.59|95.35|92.55|95.39|92.59|95.35|92.55|0
1651816170000|2022-05-06 05:49:30|95.29|92.49|95.25|92.45|95.29|92.49|95.25|92.45|0
1651816180000|2022-05-06 05:49:40|95.29|92.49|95.2|92.4|95.29|92.49|95.2|92.4|0
1651816190000|2022-05-06 05:49:50|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1651816200000|2022-05-06 05:50:00|95.44|92.64|95.44|92.64|95.44|92.64|95.34|92.54|0
1651816210000|2022-05-06 05:50:10|95.39|92.59|95.44|92.64|95.54|92.74|95.39|92.59|0
1651816220000|2022-05-06 05:50:20|95.49|92.69|95.44|92.64|95.49|92.69|95.44|92.64|0
1651816230000|2022-05-06 05:50:30|95.54|92.74|95.64|92.84|95.64|92.84|95.54|92.74|0
1651816240000|2022-05-06 05:50:40|95.69|92.89|95.64|92.84|95.74|92.94|95.64|92.84|0
1651816250000|2022-05-06 05:50:50|95.69|92.89|95.79|92.99|95.79|92.99|95.69|92.89|0
1651816260000|2022-05-06 05:51:00|95.84|93.04|95.74|92.94|95.84|93.04|95.74|92.94|0
1651816270000|2022-05-06 05:51:10|95.78|92.98|96.03|93.23|96.03|93.23|95.78|92.98|0
1651816280000|2022-05-06 05:51:20|96.13|93.33|96.23|93.43|96.28|93.48|96.13|93.33|0
1651816290000|2022-05-06 05:51:30|96.18|93.38|96.13|93.33|96.18|93.38|96.13|93.33|0
1651816300000|2022-05-06 05:51:40|96.23|93.43|96.13|93.33|96.23|93.43|96.13|93.33|0
1651816310000|2022-05-06 05:51:50|96.23|93.43|96.23|93.43|96.23|93.43|96.23|93.43|0
1651816320000|2022-05-06 05:52:00|96.13|93.33|96.23|93.43|96.23|93.43|96.13|93.33|0
1651816330000|2022-05-06 05:52:10|96.03|93.23|95.78|92.98|96.08|93.28|95.78|92.98|0
1651816340000|2022-05-06 05:52:20|95.93|93.13|95.83|93.03|95.93|93.13|95.83|93.03|0
1651816350000|2022-05-06 05:52:30|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1651816360000|2022-05-06 05:52:40|95.83|93.03|95.78|92.98|95.83|93.03|95.78|92.98|0
1651816370000|2022-05-06 05:52:50|95.74|92.94|95.83|93.03|95.83|93.03|95.74|92.94|0
1651816380000|2022-05-06 05:53:00|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1651816390000|2022-05-06 05:53:10|95.64|92.84|95.59|92.79|95.64|92.84|95.59|92.79|0
1651816400000|2022-05-06 05:53:20|95.64|92.84|95.64|92.84|95.64|92.84|95.64|92.84|0
1651816410000|2022-05-06 05:53:30|95.73|92.93|95.68|92.88|95.73|92.93|95.68|92.88|0
1651816420000|2022-05-06 05:53:40|95.58|92.78|95.68|92.88|95.68|92.88|95.58|92.78|0
1651816430000|2022-05-06 05:53:50|95.73|92.93|95.58|92.78|95.73|92.93|95.58|92.78|0
1651816440000|2022-05-06 05:54:00|95.54|92.74|95.58|92.78|95.58|92.78|95.54|92.74|0
1651816450000|2022-05-06 05:54:10|95.54|92.74|95.64|92.84|95.64|92.84|95.54|92.74|0
1651816460000|2022-05-06 05:54:20|95.83|93.03|96.28|93.48|96.28|93.48|95.83|93.03|0
1651816470000|2022-05-06 05:54:30|96.53|93.73|96.43|93.63|96.53|93.73|96.43|93.63|0
1651816480000|2022-05-06 05:54:40|96.52|93.72|96.37|93.57|96.52|93.72|96.37|93.57|0
1651816490000|2022-05-06 05:54:50|96.43|93.63|96.43|93.63|96.43|93.63|96.43|93.63|0
1651816500000|2022-05-06 05:55:00|96.23|93.43|96.23|93.43|96.33|93.53|96.23|93.43|0
1651816510000|2022-05-06 05:55:10|96.13|93.33|95.93|93.13|96.13|93.33|95.93|93.13|0
1651816520000|2022-05-06 05:55:20|95.83|93.03|95.93|93.13|95.93|93.13|95.83|93.03|0
1651816530000|2022-05-06 05:55:30|95.83|93.03|95.83|93.03|95.83|93.03|95.83|93.03|0
1651816550000|2022-05-06 05:55:50|95.78|92.98|95.83|93.03|95.83|93.03|95.78|92.98|0
1651816560000|2022-05-06 05:56:00|95.73|92.93|95.39|92.59|95.73|92.93|95.39|92.59|0
1651816570000|2022-05-06 05:56:10|95.34|92.54|95.04|92.24|95.34|92.54|95.04|92.24|0
1651816580000|2022-05-06 05:56:20|95.09|92.29|95.14|92.34|95.24|92.44|95.04|92.24|0
1651816590000|2022-05-06 05:56:30|95.38|92.58|96.13|93.33|96.13|93.33|95.38|92.58|0
1651816600000|2022-05-06 05:56:40|95.93|93.13|95.83|93.03|95.93|93.13|95.83|93.03|0
1651816610000|2022-05-06 05:56:50|95.93|93.13|95.93|93.13|95.93|93.13|95.93|93.13|0
1651816620000|2022-05-06 05:57:00|95.83|93.03|95.73|92.93|95.83|93.03|95.73|92.93|0
1651816630000|2022-05-06 05:57:10|95.68|92.88|95.83|93.03|95.83|93.03|95.68|92.88|0
1651816640000|2022-05-06 05:57:20|96.03|93.23|96.07|93.27|96.13|93.33|96.03|93.23|0
1651816650000|2022-05-06 05:57:30|96.13|93.33|95.93|93.13|96.13|93.33|95.93|93.13|0
1651816660000|2022-05-06 05:57:40|95.73|92.93|95.93|93.13|95.93|93.13|95.73|92.93|0
1651816670000|2022-05-06 05:57:50|96.03|93.23|96.03|93.23|96.03|93.23|95.93|93.13|0
1651816680000|2022-05-06 05:58:00|95.93|93.13|95.93|93.13|95.93|93.13|95.88|93.08|0
1651816690000|2022-05-06 05:58:10|95.88|93.08|95.73|92.93|95.88|93.08|95.73|92.93|0
1651816700000|2022-05-06 05:58:20|95.78|92.98|95.88|93.08|95.88|93.08|95.78|92.98|0
1651816710000|2022-05-06 05:58:30|95.83|93.03|95.73|92.93|95.83|93.03|95.73|92.93|0
1651816720000|2022-05-06 05:58:40|95.58|92.78|95.63|92.83|95.63|92.83|95.53|92.73|0
1651816730000|2022-05-06 05:58:50|95.93|93.13|95.83|93.03|95.93|93.13|95.83|93.03|0
1651816740000|2022-05-06 05:59:00|95.93|93.13|96.12|93.32|96.12|93.32|95.93|93.13|0
1651816750000|2022-05-06 05:59:10|96.32|93.52|96.22|93.42|96.32|93.52|96.22|93.42|0
1651816760000|2022-05-06 05:59:20|96.12|93.32|96.22|93.42|96.22|93.42|96.12|93.32|0
1651816770000|2022-05-06 05:59:30|96.17|93.37|96.17|93.37|96.17|93.37|96.17|93.37|0
1651816780000|2022-05-06 05:59:40|96.22|93.42|96.17|93.37|96.22|93.42|96.12|93.32|0
1651816790000|2022-05-06 05:59:50|96.22|93.42|96.17|93.37|96.22|93.42|96.17|93.37|0
1651816800000|2022-05-06 06:00:00|96.22|93.42|96.42|93.62|96.42|93.62|96.22|93.42|0
1651816810000|2022-05-06 06:00:10|96.17|93.37|96.32|93.52|96.32|93.52|96.17|93.37|0
1651816820000|2022-05-06 06:00:20|96.62|93.82|96.72|93.92|96.72|93.92|96.62|93.82|0
1651816830000|2022-05-06 06:00:30|96.52|93.72|96.62|93.82|96.67|93.87|96.52|93.72|0
1651816840000|2022-05-06 06:00:40|96.52|93.72|96.32|93.52|96.52|93.72|96.32|93.52|0
1651816850000|2022-05-06 06:00:50|96.42|93.62|96.42|93.62|96.42|93.62|96.37|93.57|0
1651816860000|2022-05-06 06:01:00|96.32|93.52|95.92|93.12|96.32|93.52|95.92|93.12|0
1651816870000|2022-05-06 06:01:10|95.73|92.93|95.92|93.12|95.92|93.12|95.73|92.93|0
1651816880000|2022-05-06 06:01:20|95.82|93.02|96.02|93.22|96.02|93.22|95.82|93.02|0
1651816890000|2022-05-06 06:01:30|95.92|93.12|95.92|93.12|95.92|93.12|95.92|93.12|0
1651816900000|2022-05-06 06:01:40|96.02|93.22|96.12|93.32|96.12|93.32|96.02|93.22|0
1651816910000|2022-05-06 06:01:50|96.17|93.37|96.12|93.32|96.17|93.37|96.07|93.27|0
1651816920000|2022-05-06 06:02:00|96.32|93.52|96.52|93.72|96.52|93.72|96.32|93.52|0
1651816930000|2022-05-06 06:02:10|96.42|93.62|96.02|93.22|96.42|93.62|96.02|93.22|0
1651816940000|2022-05-06 06:02:20|96.32|93.52|96.12|93.32|96.32|93.52|96.12|93.32|0
1651816950000|2022-05-06 06:02:30|96.42|93.62|96.27|93.47|96.42|93.62|96.27|93.47|0
1651816960000|2022-05-06 06:02:40|96.32|93.52|96.42|93.62|96.42|93.62|96.27|93.47|0
1651816970000|2022-05-06 06:02:50|96.32|93.52|96.61|93.81|96.61|93.81|96.32|93.52|0
1651816980000|2022-05-06 06:03:00|96.32|93.52|96.52|93.72|96.52|93.72|96.32|93.52|0
1651816990000|2022-05-06 06:03:10|96.42|93.62|96.32|93.52|96.42|93.62|96.32|93.52|0
1651817000000|2022-05-06 06:03:20|96.52|93.72|96.61|93.81|96.61|93.81|96.42|93.62|0
1651817010000|2022-05-06 06:03:30|96.81|94.01|96.81|94.01|96.86|94.06|96.81|94.01|0
1651817020000|2022-05-06 06:03:40|96.71|93.91|96.71|93.91|96.71|93.91|96.61|93.81|0
1651817030000|2022-05-06 06:03:50|96.81|94.01|96.96|94.16|96.96|94.16|96.81|94.01|0
1651817040000|2022-05-06 06:04:00|97.01|94.21|97.41|94.61|97.41|94.61|96.96|94.16|0
1651817050000|2022-05-06 06:04:10|97.31|94.51|97.31|94.51|97.31|94.51|97.11|94.31|0
1651817060000|2022-05-06 06:04:20|97.21|94.41|97.41|94.61|97.41|94.61|97.21|94.41|0
1651817070000|2022-05-06 06:04:30|97.36|94.56|97.41|94.61|97.41|94.61|97.36|94.56|0
1651817080000|2022-05-06 06:04:40|97.46|94.66|97.61|94.81|97.81|95.01|97.46|94.66|0
1651817090000|2022-05-06 06:04:50|97.71|94.91|98.21|95.41|98.21|95.41|97.71|94.91|0
1651817100000|2022-05-06 06:05:00|98.01|95.21|97.76|94.96|98.01|95.21|97.71|94.91|0
1651817110000|2022-05-06 06:05:10|97.81|95.01|97.61|94.81|97.81|95.01|97.61|94.81|0
1651817120000|2022-05-06 06:05:20|97.81|95.01|97.71|94.91|97.81|95.01|97.71|94.91|0
1651817130000|2022-05-06 06:05:30|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1651817140000|2022-05-06 06:05:40|97.71|94.91|97.86|95.06|97.86|95.06|97.71|94.91|0
1651817150000|2022-05-06 06:05:50|97.81|95.01|98.11|95.31|98.11|95.31|97.81|95.01|0
1651817160000|2022-05-06 06:06:00|97.91|95.11|98.21|95.41|98.21|95.41|97.91|95.11|0
1651817170000|2022-05-06 06:06:10|98.11|95.31|97.91|95.11|98.11|95.31|97.91|95.11|0
1651817180000|2022-05-06 06:06:20|97.81|95.01|98.11|95.31|98.11|95.31|97.81|95.01|0
1651817190000|2022-05-06 06:06:30|98.01|95.21|98.06|95.26|98.06|95.26|98.01|95.21|0
1651817200000|2022-05-06 06:06:40|97.91|95.11|98.16|95.36|98.16|95.36|97.91|95.11|0
1651817210000|2022-05-06 06:06:50|98.11|95.31|98.21|95.41|98.51|95.71|98.11|95.31|0
1651817220000|2022-05-06 06:07:00|98.41|95.61|98.41|95.61|98.51|95.71|98.31|95.51|0
1651817230000|2022-05-06 06:07:10|98.31|95.51|98.41|95.61|98.41|95.61|98.31|95.51|0
1651817240000|2022-05-06 06:07:20|98.51|95.71|98.71|95.91|98.71|95.91|98.51|95.71|0
1651817250000|2022-05-06 06:07:30|98.81|96.01|98.81|96.01|98.81|96.01|98.71|95.91|0
1651817260000|2022-05-06 06:07:40|98.71|95.91|98.71|95.91|98.81|96.01|98.71|95.91|0
1651817270000|2022-05-06 06:07:50|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1651817280000|2022-05-06 06:08:00|98.81|96.01|98.76|95.96|98.81|96.01|98.71|95.91|0
1651817290000|2022-05-06 06:08:10|98.81|96.01|98.81|96.01|98.81|96.01|98.76|95.96|0
1651817300000|2022-05-06 06:08:20|98.71|95.91|98.31|95.51|98.71|95.91|98.31|95.51|0
1651817310000|2022-05-06 06:08:30|98.15|95.35|98.41|95.61|98.41|95.61|98.15|95.35|0
1651817320000|2022-05-06 06:08:40|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1651817330000|2022-05-06 06:08:50|98.31|95.51|98.1|95.3|98.31|95.51|98.1|95.3|0
1651817340000|2022-05-06 06:09:00|98.2|95.4|98.25|95.45|98.25|95.45|98.1|95.3|0
1651817350000|2022-05-06 06:09:10|98.3|95.5|98.3|95.5|98.35|95.55|98.2|95.4|0
1651817360000|2022-05-06 06:09:20|98.51|95.71|98.41|95.61|98.51|95.71|98.3|95.5|0
1651817370000|2022-05-06 06:09:30|98.51|95.71|98.51|95.71|98.55|95.75|98.51|95.71|0
1651817380000|2022-05-06 06:09:40|98.4|95.6|98.55|95.75|98.55|95.75|98.4|95.6|0
1651817390000|2022-05-06 06:09:50|98.61|95.81|98.55|95.75|98.61|95.81|98.55|95.75|0
1651817400000|2022-05-06 06:10:00|98.61|95.81|98.81|96.01|98.81|96.01|98.61|95.81|0
1651817410000|2022-05-06 06:10:10|98.71|95.91|98.61|95.81|98.71|95.91|98.61|95.81|0
1651817420000|2022-05-06 06:10:20|98.71|95.91|98.61|95.81|98.71|95.91|98.61|95.81|0
1651817430000|2022-05-06 06:10:30|98.5|95.7|98.71|95.91|98.71|95.91|98.5|95.7|0
1651817440000|2022-05-06 06:10:40|98.65|95.85|98.4|95.6|98.65|95.85|98.4|95.6|0
1651817450000|2022-05-06 06:10:50|98.5|95.7|98.4|95.6|98.5|95.7|98.4|95.6|0
1651817460000|2022-05-06 06:11:00|98.5|95.7|98.65|95.85|98.65|95.85|98.5|95.7|0
1651817470000|2022-05-06 06:11:10|98.7|95.9|98.81|96.01|98.81|96.01|98.7|95.9|0
1651817480000|2022-05-06 06:11:20|98.7|95.9|98.81|96.01|98.91|96.11|98.7|95.9|0
1651817490000|2022-05-06 06:11:30|98.91|96.11|99.01|96.21|99.01|96.21|98.91|96.11|0
1651817500000|2022-05-06 06:11:40|98.91|96.11|99.01|96.21|99.01|96.21|98.91|96.11|0
1651817510000|2022-05-06 06:11:50|98.91|96.11|99.01|96.21|99.01|96.21|98.91|96.11|0
1651817520000|2022-05-06 06:12:00|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1651817530000|2022-05-06 06:12:10|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1651817540000|2022-05-06 06:12:20|98.8|96|98.7|95.9|98.8|96|98.6|95.8|0
1651817550000|2022-05-06 06:12:30|98.6|95.8|98.75|95.95|98.75|95.95|98.6|95.8|0
1651817560000|2022-05-06 06:12:40|98.7|95.9|98.6|95.8|98.7|95.9|98.6|95.8|0
1651817570000|2022-05-06 06:12:50|98.45|95.65|98.45|95.65|98.45|95.65|98.4|95.6|0
1651817580000|2022-05-06 06:13:00|98.5|95.7|98.55|95.75|98.6|95.8|98.5|95.7|0
1651817590000|2022-05-06 06:13:10|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1651817600000|2022-05-06 06:13:20|98.7|95.9|98.75|95.95|98.75|95.95|98.7|95.9|0
1651817610000|2022-05-06 06:13:30|98.85|96.05|98.9|96.1|98.9|96.1|98.85|96.05|0
1651817620000|2022-05-06 06:13:40|98.8|96|98.8|96|98.8|96|98.8|96|0
1651817630000|2022-05-06 06:13:50|98.7|95.9|98.6|95.8|98.7|95.9|98.6|95.8|0
1651817640000|2022-05-06 06:14:00|98.7|95.9|98.9|96.1|98.9|96.1|98.7|95.9|0
1651817660000|2022-05-06 06:14:20|98.85|96.05|98.9|96.1|98.9|96.1|98.85|96.05|0
1651817670000|2022-05-06 06:14:30|98.85|96.05|98.9|96.1|98.9|96.1|98.85|96.05|0
1651817680000|2022-05-06 06:14:40|99|96.2|98.9|96.1|99|96.2|98.9|96.1|0
1651817690000|2022-05-06 06:14:50|98.85|96.05|98.9|96.1|98.9|96.1|98.85|96.05|0
1651817700000|2022-05-06 06:15:00|99|96.2|98.9|96.1|99|96.2|98.9|96.1|0
1651817710000|2022-05-06 06:15:10|99|96.2|98.9|96.1|99|96.2|98.9|96.1|0
1651817720000|2022-05-06 06:15:20|98.8|96|98.75|95.95|98.85|96.05|98.75|95.95|0
1651817730000|2022-05-06 06:15:30|98.9|96.1|98.55|95.75|98.9|96.1|98.55|95.75|0
1651817740000|2022-05-06 06:15:40|98.5|95.7|98.6|95.8|98.6|95.8|98.5|95.7|0
1651817750000|2022-05-06 06:15:50|98.5|95.7|98.5|95.7|98.6|95.8|98.5|95.7|0
1651817760000|2022-05-06 06:16:00|98.45|95.65|99|96.2|99|96.2|98.45|95.65|0
1651817770000|2022-05-06 06:16:10|98.8|96|98.6|95.8|98.8|96|98.6|95.8|0
1651817780000|2022-05-06 06:16:20|98.5|95.7|98.5|95.7|98.6|95.8|98.5|95.7|0
1651817790000|2022-05-06 06:16:30|98.3|95.5|98|95.2|98.3|95.5|98|95.2|0
1651817800000|2022-05-06 06:16:40|97.9|95.1|98.04|95.24|98.04|95.24|97.9|95.1|0
1651817810000|2022-05-06 06:16:50|98.1|95.3|98.1|95.3|98.1|95.3|98.04|95.24|0
1651817820000|2022-05-06 06:17:00|98.04|95.24|98.04|95.24|98.04|95.24|97.94|95.14|0
1651817830000|2022-05-06 06:17:10|98|95.2|97.89|95.09|98|95.2|97.89|95.09|0
1651817840000|2022-05-06 06:17:20|97.84|95.04|97.94|95.14|97.99|95.19|97.84|95.04|0
1651817850000|2022-05-06 06:17:30|97.89|95.09|97.49|94.69|97.89|95.09|97.49|94.69|0
1651817860000|2022-05-06 06:17:40|97.54|94.74|97.49|94.69|97.54|94.74|97.49|94.69|0
1651817870000|2022-05-06 06:17:50|97.54|94.74|97.59|94.79|97.59|94.79|97.54|94.74|0
1651817880000|2022-05-06 06:18:00|97.69|94.89|97.39|94.59|97.69|94.89|97.39|94.59|0
1651817890000|2022-05-06 06:18:10|97.19|94.39|97.29|94.49|97.29|94.49|97.19|94.39|0
1651817900000|2022-05-06 06:18:20|97.19|94.39|97.14|94.34|97.19|94.39|97.14|94.34|0
1651817910000|2022-05-06 06:18:30|97.19|94.39|97.19|94.39|97.19|94.39|97.09|94.29|0
1651817930000|2022-05-06 06:18:50|97.29|94.49|97.39|94.59|97.39|94.59|97.29|94.49|0
1651817940000|2022-05-06 06:19:00|97.49|94.69|97.59|94.79|97.59|94.79|97.49|94.69|0
1651817950000|2022-05-06 06:19:10|97.69|94.89|97.59|94.79|97.69|94.89|97.59|94.79|0
1651817960000|2022-05-06 06:19:20|97.54|94.74|97.54|94.74|97.54|94.74|97.49|94.69|0
1651817970000|2022-05-06 06:19:30|97.74|94.94|97.69|94.89|97.79|94.99|97.69|94.89|0
1651817980000|2022-05-06 06:19:40|97.79|94.99|97.59|94.79|97.79|94.99|97.59|94.79|0
1651817990000|2022-05-06 06:19:50|97.64|94.84|97.84|95.04|97.89|95.09|97.64|94.84|0
1651818000000|2022-05-06 06:20:00|97.89|95.09|98.49|95.69|98.49|95.69|97.89|95.09|0
1651818010000|2022-05-06 06:20:10|98.34|95.54|98.19|95.39|98.34|95.54|98.19|95.39|0
1651818020000|2022-05-06 06:20:20|98.14|95.34|98.09|95.29|98.19|95.39|98.09|95.29|0
1651818030000|2022-05-06 06:20:30|98.14|95.34|98.29|95.49|98.34|95.54|98.14|95.34|0
1651818040000|2022-05-06 06:20:40|98.34|95.54|98.39|95.59|98.39|95.59|98.34|95.54|0
1651818050000|2022-05-06 06:20:50|98.49|95.69|98.49|95.69|98.49|95.69|98.44|95.64|0
1651818060000|2022-05-06 06:21:00|98.39|95.59|98.34|95.54|98.54|95.74|98.34|95.54|0
1651818070000|2022-05-06 06:21:10|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1651818080000|2022-05-06 06:21:20|98.24|95.44|98.09|95.29|98.24|95.44|98.09|95.29|0
1651818090000|2022-05-06 06:21:30|98.14|95.34|98.14|95.34|98.14|95.34|98.09|95.29|0
1651818100000|2022-05-06 06:21:40|98.19|95.39|98.09|95.29|98.19|95.39|98.09|95.29|0
1651818110000|2022-05-06 06:21:50|98.19|95.39|98.09|95.29|98.19|95.39|98.09|95.29|0
1651818120000|2022-05-06 06:22:00|97.94|95.14|97.79|94.99|97.94|95.14|97.79|94.99|0
1651818130000|2022-05-06 06:22:10|97.74|94.94|98.09|95.29|98.09|95.29|97.74|94.94|0
1651818140000|2022-05-06 06:22:20|98.19|95.39|98.24|95.44|98.24|95.44|98.19|95.39|0
1651818150000|2022-05-06 06:22:30|98.39|95.59|98.49|95.69|98.59|95.79|98.39|95.59|0
1651818160000|2022-05-06 06:22:40|98.39|95.59|98.39|95.59|98.44|95.64|98.39|95.59|0
1651818170000|2022-05-06 06:22:50|98.44|95.64|98.44|95.64|98.54|95.74|98.44|95.64|0
1651818180000|2022-05-06 06:23:00|98.54|95.74|98.49|95.69|98.54|95.74|98.44|95.64|0
1651818190000|2022-05-06 06:23:10|98.44|95.64|98.59|95.79|98.59|95.79|98.44|95.64|0
1651818200000|2022-05-06 06:23:20|98.69|95.89|98.79|95.99|98.79|95.99|98.69|95.89|0
1651818210000|2022-05-06 06:23:30|98.69|95.89|98.74|95.94|98.74|95.94|98.69|95.89|0
1651818220000|2022-05-06 06:23:40|98.79|95.99|98.54|95.74|98.84|96.04|98.54|95.74|0
1651818230000|2022-05-06 06:23:50|98.39|95.59|98.34|95.54|98.39|95.59|98.34|95.54|0
1651818240000|2022-05-06 06:24:00|98.29|95.49|98.14|95.34|98.29|95.49|98.14|95.34|0
1651818250000|2022-05-06 06:24:10|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1651818260000|2022-05-06 06:24:20|98.09|95.29|98.03|95.23|98.09|95.29|98.03|95.23|0
1651818270000|2022-05-06 06:24:30|97.99|95.19|98.09|95.29|98.14|95.34|97.99|95.19|0
1651818280000|2022-05-06 06:24:40|98.24|95.44|98.19|95.39|98.24|95.44|98.19|95.39|0
1651818290000|2022-05-06 06:24:50|98.24|95.44|98.29|95.49|98.29|95.49|98.09|95.29|0
1651818300000|2022-05-06 06:25:00|98.19|95.39|98.09|95.29|98.19|95.39|97.99|95.19|0
1651818310000|2022-05-06 06:25:10|98.03|95.23|97.99|95.19|98.03|95.23|97.93|95.13|0
1651818320000|2022-05-06 06:25:20|98.09|95.29|97.53|94.73|98.09|95.29|97.53|94.73|0
1651818330000|2022-05-06 06:25:30|97.49|94.69|97.49|94.69|97.49|94.69|97.43|94.63|0
1651818340000|2022-05-06 06:25:40|97.53|94.73|97.43|94.63|97.59|94.79|97.43|94.63|0
1651818350000|2022-05-06 06:25:50|97.49|94.69|97.63|94.83|97.63|94.83|97.49|94.69|0
1651818360000|2022-05-06 06:26:00|97.58|94.78|97.48|94.68|97.58|94.78|97.48|94.68|0
1651818370000|2022-05-06 06:26:10|97.73|94.93|97.78|94.98|97.83|95.03|97.68|94.88|0
1651818380000|2022-05-06 06:26:20|97.68|94.88|97.73|94.93|97.73|94.93|97.63|94.83|0
1651818390000|2022-05-06 06:26:30|97.68|94.88|97.68|94.88|97.78|94.98|97.63|94.83|0
1651818400000|2022-05-06 06:26:40|97.53|94.73|97.18|94.38|97.53|94.73|97.18|94.38|0
1651818410000|2022-05-06 06:26:50|97.23|94.43|97.23|94.43|97.23|94.43|97.23|94.43|0
1651818420000|2022-05-06 06:27:00|97.28|94.48|97.33|94.53|97.33|94.53|97.23|94.43|0
1651818430000|2022-05-06 06:27:10|97.28|94.48|97.18|94.38|97.28|94.48|97.18|94.38|0
1651818440000|2022-05-06 06:27:20|97.28|94.48|97.38|94.58|97.38|94.58|97.18|94.38|0
1651818450000|2022-05-06 06:27:30|97.28|94.48|97.18|94.38|97.38|94.58|97.18|94.38|0
1651818460000|2022-05-06 06:27:40|97.03|94.23|96.98|94.18|97.03|94.23|96.98|94.18|0
1651818470000|2022-05-06 06:27:50|96.93|94.13|97.03|94.23|97.03|94.23|96.88|94.08|0
1651818480000|2022-05-06 06:28:00|97.08|94.28|97.13|94.33|97.13|94.33|97.08|94.28|0
1651818490000|2022-05-06 06:28:10|97.33|94.53|97.38|94.58|97.43|94.63|97.33|94.53|0
1651818500000|2022-05-06 06:28:20|97.48|94.68|97.43|94.63|97.48|94.68|97.38|94.58|0
1651818510000|2022-05-06 06:28:30|97.38|94.58|97.18|94.38|97.38|94.58|97.18|94.38|0
1651818520000|2022-05-06 06:28:40|97.08|94.28|96.88|94.08|97.08|94.28|96.88|94.08|0
1651818530000|2022-05-06 06:28:50|96.78|93.98|96.59|93.79|96.78|93.98|96.59|93.79|0
1651818540000|2022-05-06 06:29:00|96.53|93.73|96.59|93.79|96.59|93.79|96.53|93.73|0
1651818550000|2022-05-06 06:29:10|96.53|93.73|95.89|93.09|96.53|93.73|95.89|93.09|0
1651818560000|2022-05-06 06:29:20|96.09|93.29|95.99|93.19|96.14|93.34|95.99|93.19|0
1651818570000|2022-05-06 06:29:30|95.79|92.99|95.89|93.09|95.89|93.09|95.6|92.8|0
1651818580000|2022-05-06 06:29:40|95.79|92.99|95.4|92.6|95.79|92.99|95.3|92.5|0
1651818590000|2022-05-06 06:29:50|95.2|92.4|95.1|92.3|95.4|92.6|95.1|92.3|0
1651818600000|2022-05-06 06:30:00|95.2|92.4|95.4|92.6|95.5|92.7|95.1|92.3|0
1651818610000|2022-05-06 06:30:10|95.5|92.7|95.69|92.89|95.69|92.89|95.5|92.7|0
1651818620000|2022-05-06 06:30:20|95.6|92.8|95.69|92.89|95.69|92.89|95.6|92.8|0
1651818630000|2022-05-06 06:30:30|95.99|93.19|96.04|93.24|96.04|93.24|95.99|93.19|0
1651818640000|2022-05-06 06:30:40|95.99|93.19|96.39|93.59|96.39|93.59|95.99|93.19|0
1651818650000|2022-05-06 06:30:50|96.58|93.78|96.88|94.08|96.88|94.08|96.58|93.78|0
1651818660000|2022-05-06 06:31:00|96.98|94.18|96.93|94.13|96.98|94.18|96.93|94.13|0
1651818670000|2022-05-06 06:31:10|96.88|94.08|96.83|94.03|96.88|94.08|96.78|93.98|0
1651818680000|2022-05-06 06:31:20|96.98|94.18|97.23|94.43|97.23|94.43|96.98|94.18|0
1651818690000|2022-05-06 06:31:30|97.08|94.28|96.93|94.13|97.08|94.28|96.88|94.08|0
1651818700000|2022-05-06 06:31:40|96.78|93.98|96.29|93.49|96.78|93.98|96.29|93.49|0
1651818710000|2022-05-06 06:31:50|96.43|93.63|96.48|93.68|96.48|93.68|96.38|93.58|0
1651818720000|2022-05-06 06:32:00|96.58|93.78|96.43|93.63|96.58|93.78|96.43|93.63|0
1651818730000|2022-05-06 06:32:10|96.48|93.68|96.48|93.68|96.58|93.78|96.48|93.68|0
1651818740000|2022-05-06 06:32:20|96.78|93.98|96.98|94.18|96.98|94.18|96.78|93.98|0
1651818750000|2022-05-06 06:32:30|97.03|94.23|97.13|94.33|97.13|94.33|97.03|94.23|0
1651818760000|2022-05-06 06:32:40|97.23|94.43|97.18|94.38|97.23|94.43|97.08|94.28|0
1651818770000|2022-05-06 06:32:50|96.98|94.18|96.98|94.18|96.98|94.18|96.88|94.08|0
1651818780000|2022-05-06 06:33:00|97.03|94.23|96.98|94.18|97.03|94.23|96.93|94.13|0
1651818790000|2022-05-06 06:33:10|97.08|94.28|96.93|94.13|97.08|94.28|96.93|94.13|0
1651818800000|2022-05-06 06:33:20|97.03|94.23|96.98|94.18|97.18|94.38|96.98|94.18|0
1651818810000|2022-05-06 06:33:30|96.78|93.98|96.43|93.63|96.78|93.98|96.43|93.63|0
1651818820000|2022-05-06 06:33:40|96.33|93.53|96.58|93.78|96.58|93.78|96.33|93.53|0
1651818830000|2022-05-06 06:33:50|96.78|93.98|97.08|94.28|97.08|94.28|96.78|93.98|0
1651818840000|2022-05-06 06:34:00|96.98|94.18|97.12|94.32|97.18|94.38|96.98|94.18|0
1651818850000|2022-05-06 06:34:10|97.18|94.38|97.18|94.38|97.28|94.48|97.18|94.38|0
1651818860000|2022-05-06 06:34:20|97.32|94.52|97.28|94.48|97.38|94.58|97.28|94.48|0
1651818870000|2022-05-06 06:34:30|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1651818880000|2022-05-06 06:34:40|97.28|94.48|97.42|94.62|97.42|94.62|97.28|94.48|0
1651818890000|2022-05-06 06:34:50|97.52|94.72|97.57|94.77|97.57|94.77|97.47|94.67|0
1651818900000|2022-05-06 06:35:00|97.67|94.87|97.77|94.97|97.77|94.97|97.67|94.87|0
1651818910000|2022-05-06 06:35:10|97.82|95.02|97.47|94.67|97.82|95.02|97.47|94.67|0
1651818920000|2022-05-06 06:35:20|97.57|94.77|97.37|94.57|97.57|94.77|97.37|94.57|0
1651818930000|2022-05-06 06:35:30|97.42|94.62|97.32|94.52|97.42|94.62|97.32|94.52|0
1651818940000|2022-05-06 06:35:40|97.12|94.32|96.78|93.98|97.17|94.37|96.78|93.98|0
1651818950000|2022-05-06 06:35:50|97.02|94.22|97.17|94.37|97.17|94.37|97.02|94.22|0
1651818960000|2022-05-06 06:36:00|97.07|94.27|97.22|94.42|97.22|94.42|97.02|94.22|0
1651818970000|2022-05-06 06:36:10|97.27|94.47|97.22|94.42|97.27|94.47|97.17|94.37|0
1651818980000|2022-05-06 06:36:20|97.27|94.47|97.17|94.37|97.27|94.47|97.17|94.37|0
1651818990000|2022-05-06 06:36:30|97.22|94.42|97.27|94.47|97.27|94.47|97.22|94.42|0
1651819000000|2022-05-06 06:36:40|97.42|94.62|97.57|94.77|97.57|94.77|97.42|94.62|0
1651819010000|2022-05-06 06:36:50|97.67|94.87|97.62|94.82|97.67|94.87|97.57|94.77|0
1651819020000|2022-05-06 06:37:00|97.67|94.87|97.87|95.07|97.87|95.07|97.67|94.87|0
1651819030000|2022-05-06 06:37:10|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1651819040000|2022-05-06 06:37:20|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1651819050000|2022-05-06 06:37:30|98.27|95.47|98.47|95.67|98.47|95.67|98.17|95.37|0
1651819060000|2022-05-06 06:37:40|98.57|95.77|98.52|95.72|98.57|95.77|98.52|95.72|0
1651819070000|2022-05-06 06:37:50|98.47|95.67|98.78|95.98|98.78|95.98|98.47|95.67|0
1651819080000|2022-05-06 06:38:00|98.88|96.08|98.82|96.02|98.88|96.08|98.82|96.02|0
1651819090000|2022-05-06 06:38:10|98.88|96.08|98.82|96.02|98.88|96.08|98.78|95.98|0
1651819100000|2022-05-06 06:38:20|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1651819110000|2022-05-06 06:38:30|98.77|95.97|98.67|95.87|98.77|95.97|98.67|95.87|0
1651819120000|2022-05-06 06:38:40|98.82|96.02|98.88|96.08|98.88|96.08|98.82|96.02|0
1651819130000|2022-05-06 06:38:50|98.98|96.18|98.77|95.97|98.98|96.18|98.77|95.97|0
1651819140000|2022-05-06 06:39:00|98.88|96.08|98.37|95.57|98.88|96.08|98.37|95.57|0
1651819150000|2022-05-06 06:39:10|98.42|95.62|98.57|95.77|98.57|95.77|98.42|95.62|0
1651819160000|2022-05-06 06:39:20|98.67|95.87|98.87|96.07|98.87|96.07|98.67|95.87|0
1651819170000|2022-05-06 06:39:30|98.92|96.12|98.77|95.97|98.92|96.12|98.77|95.97|0
1651819180000|2022-05-06 06:39:40|98.57|95.77|98.77|95.97|98.77|95.97|98.57|95.77|0
1651819190000|2022-05-06 06:39:50|98.67|95.87|98.77|95.97|98.77|95.97|98.67|95.87|0
1651819200000|2022-05-06 06:40:00|98.87|96.07|98.77|95.97|98.87|96.07|98.62|95.82|0
1651819210000|2022-05-06 06:40:10|98.82|96.02|98.87|96.07|98.87|96.07|98.82|96.02|0
1651819220000|2022-05-06 06:40:20|98.77|95.97|98.67|95.87|98.77|95.97|98.67|95.87|0
1651819230000|2022-05-06 06:40:30|98.47|95.67|98.47|95.67|98.57|95.77|98.47|95.67|0
1651819240000|2022-05-06 06:40:40|98.57|95.77|98.67|95.87|98.67|95.87|98.57|95.77|0
1651819250000|2022-05-06 06:40:50|98.57|95.77|98.67|95.87|98.67|95.87|98.57|95.77|0
1651819260000|2022-05-06 06:41:00|98.57|95.77|98.52|95.72|98.57|95.77|98.52|95.72|0
1651819270000|2022-05-06 06:41:10|98.57|95.77|98.67|95.87|98.67|95.87|98.47|95.67|0
1651819280000|2022-05-06 06:41:20|98.72|95.92|98.77|95.97|98.77|95.97|98.72|95.92|0
1651819290000|2022-05-06 06:41:30|98.92|96.12|98.77|95.97|98.97|96.17|98.77|95.97|0
1651819300000|2022-05-06 06:41:40|98.67|95.87|98.62|95.82|98.67|95.87|98.57|95.77|0
1651819310000|2022-05-06 06:41:50|98.57|95.77|98.52|95.72|98.57|95.77|98.52|95.72|0
1651819320000|2022-05-06 06:42:00|98.47|95.67|98.07|95.27|98.52|95.72|98.07|95.27|0
1651819330000|2022-05-06 06:42:10|98.27|95.47|98.27|95.47|98.27|95.47|98.17|95.37|0
1651819340000|2022-05-06 06:42:20|98.07|95.27|97.91|95.11|98.07|95.27|97.87|95.07|0
1651819350000|2022-05-06 06:42:30|98.07|95.27|98.07|95.27|98.17|95.37|98.07|95.27|0
1651819360000|2022-05-06 06:42:40|98.17|95.37|98.27|95.47|98.27|95.47|98.17|95.37|0
1651819370000|2022-05-06 06:42:50|98.32|95.52|98.01|95.21|98.37|95.57|97.97|95.17|0
1651819380000|2022-05-06 06:43:00|98.07|95.27|98.07|95.27|98.07|95.27|97.87|95.07|0
1651819390000|2022-05-06 06:43:10|98.17|95.37|98.31|95.51|98.37|95.57|98.17|95.37|0
1651819400000|2022-05-06 06:43:20|98.21|95.41|98.47|95.67|98.47|95.67|98.21|95.41|0
1651819410000|2022-05-06 06:43:30|98.37|95.57|98.37|95.57|98.41|95.61|98.37|95.57|0
1651819420000|2022-05-06 06:43:40|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1651819430000|2022-05-06 06:43:50|98.62|95.82|98.72|95.92|98.72|95.92|98.62|95.82|0
1651819440000|2022-05-06 06:44:00|98.67|95.87|98.87|96.07|98.87|96.07|98.67|95.87|0
1651819450000|2022-05-06 06:44:10|98.72|95.92|98.77|95.97|98.77|95.97|98.72|95.92|0
1651819460000|2022-05-06 06:44:20|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1651819470000|2022-05-06 06:44:30|98.57|95.77|98.41|95.61|98.57|95.77|98.41|95.61|0
1651819480000|2022-05-06 06:44:40|98.47|95.67|98.57|95.77|98.57|95.77|98.47|95.67|0
1651819490000|2022-05-06 06:44:50|98.61|95.81|98.77|95.97|98.77|95.97|98.61|95.81|0
1651819500000|2022-05-06 06:45:00|98.82|96.02|98.77|95.97|98.82|96.02|98.77|95.97|0
1651819510000|2022-05-06 06:45:10|98.82|96.02|98.97|96.17|98.97|96.17|98.77|95.97|0
1651819520000|2022-05-06 06:45:20|98.82|96.02|98.87|96.07|98.87|96.07|98.82|96.02|0
1651819530000|2022-05-06 06:45:30|98.82|96.02|98.77|95.97|98.87|96.07|98.77|95.97|0
1651819540000|2022-05-06 06:45:40|98.87|96.07|98.71|95.91|98.87|96.07|98.71|95.91|0
1651819550000|2022-05-06 06:45:50|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1651819560000|2022-05-06 06:46:00|98.46|95.66|98.51|95.71|98.51|95.71|98.31|95.51|0
1651819570000|2022-05-06 06:46:10|98.46|95.66|98.56|95.76|98.61|95.81|98.46|95.66|0
1651819580000|2022-05-06 06:46:20|98.51|95.71|98.56|95.76|98.56|95.76|98.46|95.66|0
1651819600000|2022-05-06 06:46:40|98.46|95.66|98.46|95.66|98.46|95.66|98.26|95.46|0
1651819610000|2022-05-06 06:46:50|98.71|95.91|98.77|95.97|98.97|96.17|98.66|95.86|0
1651819620000|2022-05-06 06:47:00|98.91|96.11|98.77|95.97|98.91|96.11|98.77|95.97|0
1651819630000|2022-05-06 06:47:10|98.71|95.91|98.56|95.76|98.71|95.91|98.56|95.76|0
1651819640000|2022-05-06 06:47:20|98.66|95.86|98.56|95.76|98.66|95.86|98.46|95.66|0
1651819650000|2022-05-06 06:47:30|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1651819660000|2022-05-06 06:47:40|98.31|95.51|98.36|95.56|98.36|95.56|98.31|95.51|0
1651819670000|2022-05-06 06:47:50|98.46|95.66|98.26|95.46|98.46|95.66|98.26|95.46|0
1651819680000|2022-05-06 06:48:00|98.36|95.56|98.41|95.61|98.41|95.61|98.36|95.56|0
1651819690000|2022-05-06 06:48:10|98.31|95.51|98.36|95.56|98.36|95.56|98.26|95.46|0
1651819700000|2022-05-06 06:48:20|98.46|95.66|98.36|95.56|98.46|95.66|98.36|95.56|0
1651819710000|2022-05-06 06:48:30|98.46|95.66|98.36|95.56|98.46|95.66|98.36|95.56|0
1651819720000|2022-05-06 06:48:40|98.26|95.46|98.31|95.51|98.31|95.51|98.26|95.46|0
1651819730000|2022-05-06 06:48:50|98.36|95.56|98.26|95.46|98.36|95.56|98.26|95.46|0
1651819740000|2022-05-06 06:49:00|98.16|95.36|98.06|95.26|98.16|95.36|98.06|95.26|0
1651819750000|2022-05-06 06:49:10|98.01|95.21|97.96|95.16|98.01|95.21|97.96|95.16|0
1651819760000|2022-05-06 06:49:20|97.91|95.11|97.86|95.06|98.06|95.26|97.86|95.06|0
1651819770000|2022-05-06 06:49:30|98.06|95.26|97.91|95.11|98.06|95.26|97.86|95.06|0
1651819780000|2022-05-06 06:49:40|97.81|95.01|97.76|94.96|97.81|95.01|97.76|94.96|0
1651819790000|2022-05-06 06:49:50|97.71|94.91|97.36|94.56|97.71|94.91|97.36|94.56|0
1651819800000|2022-05-06 06:50:00|97.26|94.46|97.71|94.91|97.71|94.91|97.26|94.46|0
1651819810000|2022-05-06 06:50:10|97.16|94.36|97.06|94.26|97.16|94.36|97.06|94.26|0
1651819820000|2022-05-06 06:50:20|97.16|94.36|97.06|94.26|97.16|94.36|97.06|94.26|0
1651819830000|2022-05-06 06:50:30|97.26|94.46|97.11|94.31|97.26|94.46|97.11|94.31|0
1651819840000|2022-05-06 06:50:40|97.21|94.41|97.16|94.36|97.21|94.41|97.16|94.36|0
1651819850000|2022-05-06 06:50:50|97.21|94.41|97.16|94.36|97.21|94.41|97.16|94.36|0
1651819860000|2022-05-06 06:51:00|97.31|94.51|97.56|94.76|97.56|94.76|97.31|94.51|0
1651819870000|2022-05-06 06:51:10|97.6|94.8|97.5|94.7|97.66|94.86|97.5|94.7|0
1651819880000|2022-05-06 06:51:20|97.36|94.56|97.36|94.56|97.36|94.56|97.3|94.5|0
1651819890000|2022-05-06 06:51:30|97.46|94.66|97.5|94.7|97.5|94.7|97.46|94.66|0
1651819900000|2022-05-06 06:51:40|97.6|94.8|97.36|94.56|97.66|94.86|97.36|94.56|0
1651819910000|2022-05-06 06:51:50|97.4|94.6|97.36|94.56|97.4|94.6|97.36|94.56|0
1651819920000|2022-05-06 06:52:00|97.3|94.5|97|94.2|97.36|94.56|97|94.2|0
1651819930000|2022-05-06 06:52:10|96.76|93.96|96.81|94.01|96.81|94.01|96.76|93.96|0
1651819940000|2022-05-06 06:52:20|96.86|94.06|97|94.2|97|94.2|96.86|94.06|0
1651819950000|2022-05-06 06:52:30|97.06|94.26|96.86|94.06|97.06|94.26|96.86|94.06|0
1651819960000|2022-05-06 06:52:40|96.9|94.1|96.96|94.16|96.96|94.16|96.9|94.1|0
1651819970000|2022-05-06 06:52:50|97.06|94.26|97.1|94.3|97.1|94.3|97.06|94.26|0
1651819980000|2022-05-06 06:53:00|97.06|94.26|97.2|94.4|97.2|94.4|97.06|94.26|0
1651819990000|2022-05-06 06:53:10|97.16|94.36|96.96|94.16|97.16|94.36|96.96|94.16|0
1651820000000|2022-05-06 06:53:20|97|94.2|97.06|94.26|97.06|94.26|96.96|94.16|0
1651820010000|2022-05-06 06:53:30|97|94.2|97|94.2|97|94.2|97|94.2|0
1651820020000|2022-05-06 06:53:40|97.06|94.26|96.86|94.06|97.06|94.26|96.86|94.06|0
1651820030000|2022-05-06 06:53:50|96.8|94|96.41|93.61|96.8|94|96.36|93.56|0
1651820040000|2022-05-06 06:54:00|96.46|93.66|96.56|93.76|96.56|93.76|96.46|93.66|0
1651820050000|2022-05-06 06:54:10|96.61|93.81|96.7|93.9|96.7|93.9|96.6|93.8|0
1651820060000|2022-05-06 06:54:20|96.66|93.86|96.56|93.76|96.66|93.86|96.56|93.76|0
1651820070000|2022-05-06 06:54:30|96.51|93.71|96.56|93.76|96.56|93.76|96.51|93.71|0
1651820080000|2022-05-06 06:54:40|96.51|93.71|96.46|93.66|96.51|93.71|96.36|93.56|0
1651820090000|2022-05-06 06:54:50|96.36|93.56|96.26|93.46|96.36|93.56|96.26|93.46|0
1651820100000|2022-05-06 06:55:00|96.06|93.26|96.16|93.36|96.16|93.36|96.06|93.26|0
1651820110000|2022-05-06 06:55:10|96.26|93.46|96.31|93.51|96.31|93.51|96.26|93.46|0
1651820120000|2022-05-06 06:55:20|96.26|93.46|96.16|93.36|96.26|93.46|96.11|93.31|0
1651820130000|2022-05-06 06:55:30|96.11|93.31|96.26|93.46|96.26|93.46|96.11|93.31|0
1651820140000|2022-05-06 06:55:40|96.16|93.36|96.31|93.51|96.31|93.51|96.16|93.36|0
1651820150000|2022-05-06 06:55:50|96.46|93.66|96.56|93.76|96.65|93.85|96.46|93.66|0
1651820160000|2022-05-06 06:56:00|96.65|93.85|96.95|94.15|96.95|94.15|96.65|93.85|0
1651820170000|2022-05-06 06:56:10|96.85|94.05|96.7|93.9|96.85|94.05|96.7|93.9|0
1651820180000|2022-05-06 06:56:20|96.75|93.95|96.6|93.8|96.75|93.95|96.6|93.8|0
1651820190000|2022-05-06 06:56:30|96.46|93.66|96.16|93.36|96.46|93.66|96.16|93.36|0
1651820200000|2022-05-06 06:56:40|96.21|93.41|95.86|93.06|96.21|93.41|95.86|93.06|0
1651820210000|2022-05-06 06:56:50|95.91|93.11|95.96|93.16|96.01|93.21|95.91|93.11|0
1651820220000|2022-05-06 06:57:00|96.06|93.26|96.11|93.31|96.11|93.31|95.96|93.16|0
1651820230000|2022-05-06 06:57:10|96.16|93.36|95.71|92.91|96.16|93.36|95.71|92.91|0
1651820240000|2022-05-06 06:57:20|95.86|93.06|95.32|92.52|95.86|93.06|95.32|92.52|0
1651820250000|2022-05-06 06:57:30|95.37|92.57|95.27|92.47|95.41|92.61|95.27|92.47|0
1651820260000|2022-05-06 06:57:40|94.97|92.17|94.88|92.08|94.97|92.17|94.88|92.08|0
1651820270000|2022-05-06 06:57:50|94.97|92.17|95.27|92.47|95.27|92.47|94.97|92.17|0
1651820280000|2022-05-06 06:58:00|95.32|92.52|95.12|92.32|95.47|92.67|95.12|92.32|0
1651820290000|2022-05-06 06:58:10|95.17|92.37|95.17|92.37|95.17|92.37|95.02|92.22|0
1651820300000|2022-05-06 06:58:20|95.22|92.42|95.22|92.42|95.22|92.42|95.22|92.42|0
1651820310000|2022-05-06 06:58:30|95.37|92.57|95.12|92.32|95.37|92.57|95.07|92.27|0
1651820320000|2022-05-06 06:58:40|95.17|92.37|95.17|92.37|95.22|92.42|95.17|92.37|0
1651820330000|2022-05-06 06:58:50|95.12|92.32|95.17|92.37|95.17|92.37|95.12|92.32|0
1651820340000|2022-05-06 06:59:00|95.22|92.42|95.27|92.47|95.27|92.47|95.07|92.27|0
1651820350000|2022-05-06 06:59:10|95.37|92.57|95.02|92.22|95.37|92.57|95.02|92.22|0
1651820360000|2022-05-06 06:59:20|94.97|92.17|94.97|92.17|94.97|92.17|94.92|92.12|0
1651820370000|2022-05-06 06:59:30|95.02|92.22|94.82|92.02|95.02|92.22|94.82|92.02|0
1651820380000|2022-05-06 06:59:40|94.87|92.07|94.53|91.73|94.87|92.07|94.48|91.68|0
1651820390000|2022-05-06 06:59:50|94.68|91.88|94.63|91.83|94.68|91.88|94.53|91.73|0
1651820400000|2022-05-06 07:00:00|94.29|91.49|93.85|91.05|94.29|91.49|93.55|90.75|0
1651820410000|2022-05-06 07:00:10|93.65|90.85|93.7|90.9|93.7|90.9|93.46|90.66|0
1651820420000|2022-05-06 07:00:20|93.9|91.1|93.7|90.9|93.9|91.1|93.7|90.9|0
1651820430000|2022-05-06 07:00:30|93.41|90.61|93.31|90.51|93.41|90.61|93.31|90.51|0
1651820440000|2022-05-06 07:00:40|93.41|90.61|93.31|90.51|93.41|90.61|93.31|90.51|0
1651820450000|2022-05-06 07:00:50|93.6|90.8|93.7|90.9|93.7|90.9|93.51|90.71|0
1651820460000|2022-05-06 07:01:00|93.6|90.8|93.8|91|93.8|91|93.6|90.8|0
1651820470000|2022-05-06 07:01:10|93.7|90.9|92.83|90.03|93.7|90.9|92.83|90.03|0
1651820480000|2022-05-06 07:01:20|92.73|89.93|92.83|90.03|92.83|90.03|92.63|89.83|0
1651820490000|2022-05-06 07:01:30|92.92|90.12|93.21|90.41|93.21|90.41|92.92|90.12|0
1651820500000|2022-05-06 07:01:40|93.12|90.32|92.63|89.83|93.12|90.32|92.63|89.83|0
1651820510000|2022-05-06 07:01:50|92.73|89.93|92.58|89.78|92.83|90.03|92.58|89.78|0
1651820520000|2022-05-06 07:02:00|92.54|89.74|92.78|89.98|92.78|89.98|92.54|89.74|0
1651820530000|2022-05-06 07:02:10|92.83|90.03|92.49|89.69|92.83|90.03|92.49|89.69|0
1651820540000|2022-05-06 07:02:20|92.25|89.45|92.15|89.35|92.25|89.45|92.15|89.35|0
1651820550000|2022-05-06 07:02:30|92.25|89.45|92.05|89.25|92.25|89.45|92.05|89.25|0
1651820560000|2022-05-06 07:02:40|91.77|88.97|91.96|89.16|91.96|89.16|91.77|88.97|0
1651820570000|2022-05-06 07:02:50|92.05|89.25|92.05|89.25|92.25|89.45|92.05|89.25|0
1651820580000|2022-05-06 07:03:00|92.15|89.35|92.39|89.59|92.49|89.69|92.15|89.35|0
1651820590000|2022-05-06 07:03:10|92.34|89.54|92.44|89.64|92.44|89.64|92.29|89.49|0
1651820600000|2022-05-06 07:03:20|92.49|89.69|92.54|89.74|92.54|89.74|92.15|89.35|0
1651820610000|2022-05-06 07:03:30|92.58|89.78|92.92|90.12|92.92|90.12|92.58|89.78|0
1651820620000|2022-05-06 07:03:40|92.77|89.97|92.82|90.02|92.82|90.02|92.68|89.88|0
1651820630000|2022-05-06 07:03:50|92.73|89.93|92.73|89.93|92.73|89.93|92.63|89.83|0
1651820640000|2022-05-06 07:04:00|92.92|90.12|93.02|90.22|93.02|90.22|92.92|90.12|0
1651820650000|2022-05-06 07:04:10|92.87|90.07|93.02|90.22|93.02|90.22|92.82|90.02|0
1651820660000|2022-05-06 07:04:20|93.21|90.41|93.41|90.61|93.41|90.61|93.21|90.41|0
1651820670000|2022-05-06 07:04:30|93.6|90.8|93.74|90.94|93.79|90.99|93.6|90.8|0
1651820680000|2022-05-06 07:04:40|93.79|90.99|93.7|90.9|93.79|90.99|93.7|90.9|0
1651820690000|2022-05-06 07:04:50|93.5|90.7|93.5|90.7|93.5|90.7|93.5|90.7|0
1651820700000|2022-05-06 07:05:00|93.4|91|93.5|91.1|93.5|91.1|93.4|91|0
1651820710000|2022-05-06 07:05:10|93.35|90.95|92.91|90.51|93.35|90.95|92.91|90.51|0
1651820720000|2022-05-06 07:05:20|92.72|90.32|92.43|90.03|92.72|90.32|92.38|89.98|0
1651820730000|2022-05-06 07:05:30|92.53|90.13|92.14|89.74|92.53|90.13|92.14|89.74|0
1651820740000|2022-05-06 07:05:40|91.85|89.45|92.04|89.64|92.04|89.64|91.76|89.36|0
1651820750000|2022-05-06 07:05:50|92.43|90.03|92.57|90.17|92.57|90.17|92.43|90.03|0
1651820760000|2022-05-06 07:06:00|92.62|90.22|92.72|90.32|92.82|90.42|92.57|90.17|0
1651820770000|2022-05-06 07:06:10|92.43|90.03|91.75|89.35|92.43|90.03|91.75|89.35|0
1651820780000|2022-05-06 07:06:20|91.66|89.26|92.04|89.64|92.04|89.64|91.66|89.26|0
1651820790000|2022-05-06 07:06:30|91.95|89.55|91.75|89.35|91.95|89.55|91.66|89.26|0
1651820800000|2022-05-06 07:06:40|91.66|89.26|91.75|89.35|91.75|89.35|91.61|89.21|0
1651820810000|2022-05-06 07:06:50|91.95|89.55|91.95|89.55|91.95|89.55|91.8|89.4|0
1651820820000|2022-05-06 07:07:00|91.8|89.4|92.04|89.64|92.14|89.74|91.8|89.4|0
1651820830000|2022-05-06 07:07:10|92.23|89.83|92.52|90.12|92.52|90.12|92.23|89.83|0
1651820840000|2022-05-06 07:07:20|92.62|90.22|92.67|90.27|92.67|90.27|92.47|90.07|0
1651820850000|2022-05-06 07:07:30|92.62|90.22|92.86|90.46|92.86|90.46|92.62|90.22|0
1651820860000|2022-05-06 07:07:40|92.91|90.51|92.67|90.27|92.91|90.51|92.67|90.27|0
1651820870000|2022-05-06 07:07:50|92.52|90.12|92.76|90.36|92.76|90.36|92.52|90.12|0
1651820880000|2022-05-06 07:08:00|92.57|90.17|92.57|90.17|92.57|90.17|92.52|90.12|0
1651820890000|2022-05-06 07:08:10|92.76|90.36|93.44|91.04|93.44|91.04|92.76|90.36|0
1651820900000|2022-05-06 07:08:20|93.4|91|93.1|90.7|93.4|91|93.05|90.65|0
1651820910000|2022-05-06 07:08:30|92.86|90.46|92.72|90.32|92.86|90.46|92.72|90.32|0
1651820920000|2022-05-06 07:08:40|92.38|89.98|92.38|89.98|92.38|89.98|92.33|89.93|0
1651820930000|2022-05-06 07:08:50|91.94|89.54|91.8|89.4|92.14|89.74|91.8|89.4|0
1651820940000|2022-05-06 07:09:00|92.14|89.74|92.04|89.64|92.14|89.74|91.85|89.45|0
1651820950000|2022-05-06 07:09:10|92.23|89.83|92.18|89.78|92.23|89.83|92.09|89.69|0
1651820960000|2022-05-06 07:09:20|91.94|89.54|92.23|89.83|92.23|89.83|91.94|89.54|0
1651820970000|2022-05-06 07:09:30|92.04|89.64|92.33|89.93|92.33|89.93|92.04|89.64|0
1651820980000|2022-05-06 07:09:40|92.14|89.74|91.7|89.3|92.14|89.74|91.65|89.25|0
1651820990000|2022-05-06 07:09:50|91.8|89.4|91.75|89.35|91.8|89.4|91.75|89.35|0
1651821000000|2022-05-06 07:10:00|91.56|89.16|91.22|88.82|91.56|89.16|91.22|88.82|0
1651821010000|2022-05-06 07:10:10|91.18|88.78|90.98|88.58|91.18|88.78|90.98|88.58|0
1651821020000|2022-05-06 07:10:20|90.79|88.39|90.93|88.53|90.93|88.53|90.79|88.39|0
1651821030000|2022-05-06 07:10:30|90.98|88.58|90.7|88.3|90.98|88.58|90.7|88.3|0
1651821040000|2022-05-06 07:10:40|90.74|88.34|90.51|88.11|90.74|88.34|90.51|88.11|0
1651821050000|2022-05-06 07:10:50|90.6|88.2|90.89|88.49|90.89|88.49|90.6|88.2|0
1651821060000|2022-05-06 07:11:00|90.7|88.3|90.79|88.39|90.79|88.39|90.7|88.3|0
1651821070000|2022-05-06 07:11:10|90.84|88.44|90.79|88.39|90.89|88.49|90.74|88.34|0
1651821080000|2022-05-06 07:11:20|90.6|88.2|90.7|88.3|90.7|88.3|90.51|88.11|0
1651821090000|2022-05-06 07:11:30|90.93|88.53|91.37|88.97|91.56|89.16|90.93|88.53|0
1651821100000|2022-05-06 07:11:40|91.32|88.92|91.46|89.06|91.46|89.06|91.27|88.87|0
1651821110000|2022-05-06 07:11:50|91.36|88.96|91.27|88.87|91.36|88.96|91.27|88.87|0
1651821120000|2022-05-06 07:12:00|90.98|88.58|91.17|88.77|91.17|88.77|90.93|88.53|0
1651821130000|2022-05-06 07:12:10|91.6|89.2|91.65|89.25|91.7|89.3|91.56|89.16|0
1651821140000|2022-05-06 07:12:20|91.7|89.3|91.79|89.39|91.79|89.39|91.7|89.3|0
1651821150000|2022-05-06 07:12:30|91.65|89.25|91.6|89.2|91.65|89.25|91.56|89.16|0
1651821160000|2022-05-06 07:12:40|91.51|89.11|92.13|89.73|92.13|89.73|91.51|89.11|0
1651821170000|2022-05-06 07:12:50|91.79|89.39|91.84|89.44|91.84|89.44|91.79|89.39|0
1651821180000|2022-05-06 07:13:00|92.04|89.64|92.27|89.87|92.27|89.87|92.04|89.64|0
1651821190000|2022-05-06 07:13:10|92.04|89.64|91.94|89.54|92.04|89.64|91.94|89.54|0
1651821200000|2022-05-06 07:13:20|92.08|89.68|91.84|89.44|92.08|89.68|91.65|89.25|0
1651821210000|2022-05-06 07:13:30|91.75|89.35|91.84|89.44|92.04|89.64|91.75|89.35|0
1651821220000|2022-05-06 07:13:40|91.98|89.58|91.7|89.3|91.98|89.58|91.55|89.15|0
1651821230000|2022-05-06 07:13:50|91.84|89.44|91.94|89.54|91.94|89.54|91.75|89.35|0
1651821240000|2022-05-06 07:14:00|91.7|89.3|91.6|89.2|91.7|89.3|91.6|89.2|0
1651821250000|2022-05-06 07:14:10|91.7|89.3|91.84|89.44|91.84|89.44|91.7|89.3|0
1651821260000|2022-05-06 07:14:20|91.89|89.49|92.23|89.83|92.23|89.83|91.89|89.49|0
1651821270000|2022-05-06 07:14:30|92.32|89.92|92.03|89.63|92.32|89.92|92.03|89.63|0
1651821280000|2022-05-06 07:14:40|92.18|89.78|92.61|90.21|92.61|90.21|92.18|89.78|0
1651821290000|2022-05-06 07:14:50|92.56|90.16|92.76|90.36|92.76|90.36|92.56|90.16|0
1651821300000|2022-05-06 07:15:00|92.9|90.5|92.52|90.12|92.9|90.5|92.52|90.12|0
1651821310000|2022-05-06 07:15:10|92.42|90.02|92.23|89.83|92.42|90.02|92.23|89.83|0
1651821320000|2022-05-06 07:15:20|92.32|89.92|91.89|89.49|92.32|89.92|91.89|89.49|0
1651821330000|2022-05-06 07:15:30|92.13|89.73|92.13|89.73|92.13|89.73|92.03|89.63|0
1651821340000|2022-05-06 07:15:40|92.03|89.63|91.98|89.58|92.03|89.63|91.98|89.58|0
1651821350000|2022-05-06 07:15:50|92.03|89.63|92.61|90.21|92.61|90.21|92.03|89.63|0
1651821360000|2022-05-06 07:16:00|92.75|90.35|93.29|90.89|93.29|90.89|92.75|90.35|0
1651821370000|2022-05-06 07:16:10|93.19|90.79|93.19|90.79|93.29|90.89|93.19|90.79|0
1651821380000|2022-05-06 07:16:20|93.04|90.64|93.09|90.69|93.29|90.89|93.04|90.64|0
1651821390000|2022-05-06 07:16:30|93.14|90.74|93.09|90.69|93.14|90.74|93.09|90.69|0
1651821400000|2022-05-06 07:16:40|93.04|90.64|92.9|90.5|93.04|90.64|92.9|90.5|0
1651821410000|2022-05-06 07:16:50|92.8|90.4|93.04|90.64|93.04|90.64|92.8|90.4|0
1651821420000|2022-05-06 07:17:00|93.19|90.79|93.19|90.79|93.19|90.79|93.04|90.64|0
1651821430000|2022-05-06 07:17:10|93.09|90.69|93|90.6|93.09|90.69|93|90.6|0
1651821440000|2022-05-06 07:17:20|93.19|90.79|93.14|90.74|93.19|90.79|93.14|90.74|0
1651821450000|2022-05-06 07:17:30|93|90.6|93.29|90.89|93.29|90.89|93|90.6|0
1651821460000|2022-05-06 07:17:40|93.19|90.79|93.09|90.69|93.19|90.79|93.09|90.69|0
1651821470000|2022-05-06 07:17:50|93.29|90.89|93.24|90.84|93.29|90.89|93.24|90.84|0
1651821480000|2022-05-06 07:18:00|93.04|90.64|92.9|90.5|93.04|90.64|92.9|90.5|0
1651821490000|2022-05-06 07:18:10|92.8|90.4|92.56|90.16|92.85|90.45|92.56|90.16|0
1651821500000|2022-05-06 07:18:20|92.32|89.92|91.84|89.44|92.32|89.92|91.84|89.44|0
1651821510000|2022-05-06 07:18:30|92.13|89.73|92.22|89.82|92.32|89.92|92.13|89.73|0
1651821520000|2022-05-06 07:18:40|92.41|90.01|92.22|89.82|92.41|90.01|92.22|89.82|0
1651821530000|2022-05-06 07:18:50|92.13|89.73|92.17|89.77|92.17|89.77|92.13|89.73|0
1651821540000|2022-05-06 07:19:00|92.51|90.11|92.56|90.16|92.65|90.25|92.51|90.11|0
1651821550000|2022-05-06 07:19:10|92.61|90.21|93.14|90.74|93.14|90.74|92.61|90.21|0
1651821560000|2022-05-06 07:19:20|93.19|90.79|92.65|90.25|93.19|90.79|92.65|90.25|0
1651821570000|2022-05-06 07:19:30|92.56|90.16|92.8|90.4|92.8|90.4|92.56|90.16|0
1651821580000|2022-05-06 07:19:40|92.99|90.59|93.33|90.93|93.38|90.98|92.99|90.59|0
1651821590000|2022-05-06 07:19:50|93.29|90.89|93.48|91.08|93.48|91.08|93.23|90.83|0
1651821600000|2022-05-06 07:20:00|93.33|90.93|92.94|90.54|93.33|90.93|92.9|90.5|0
1651821610000|2022-05-06 07:20:10|93.04|90.64|92.75|90.35|93.04|90.64|92.75|90.35|0
1651821620000|2022-05-06 07:20:20|92.8|90.4|92.8|90.4|92.94|90.54|92.8|90.4|0
1651821630000|2022-05-06 07:20:30|92.51|90.11|92.22|89.82|92.51|90.11|92.22|89.82|0
1651821640000|2022-05-06 07:20:40|92.12|89.72|92.27|89.87|92.27|89.87|92.12|89.72|0
1651821650000|2022-05-06 07:20:50|92.32|89.92|91.74|89.34|92.32|89.92|91.74|89.34|0
1651821660000|2022-05-06 07:21:00|91.35|88.95|91.45|89.05|91.45|89.05|91.26|88.86|0
1651821670000|2022-05-06 07:21:10|91.4|89|91.64|89.24|91.64|89.24|91.4|89|0
1651821680000|2022-05-06 07:21:20|91.88|89.48|91.83|89.43|92.03|89.63|91.83|89.43|0
1651821690000|2022-05-06 07:21:30|91.74|89.34|91.21|88.81|91.74|89.34|91.21|88.81|0
1651821700000|2022-05-06 07:21:40|90.97|88.57|91.59|89.19|91.59|89.19|90.97|88.57|0
1651821710000|2022-05-06 07:21:50|91.5|89.1|91.45|89.05|91.55|89.15|91.45|89.05|0
1651821720000|2022-05-06 07:22:00|91.35|88.95|91.11|88.71|91.4|89|91.11|88.71|0
1651821730000|2022-05-06 07:22:10|91.16|88.76|91.07|88.67|91.16|88.76|91.07|88.67|0
1651821740000|2022-05-06 07:22:20|90.68|88.28|90.88|88.48|90.88|88.48|90.59|88.19|0
1651821750000|2022-05-06 07:22:30|91.07|88.67|90.68|88.28|91.07|88.67|90.59|88.19|0
1651821760000|2022-05-06 07:22:40|90.78|88.38|90.78|88.38|90.78|88.38|90.63|88.23|0
1651821770000|2022-05-06 07:22:50|90.83|88.43|90.68|88.28|90.97|88.57|90.68|88.28|0
1651821780000|2022-05-06 07:23:00|90.78|88.38|90.59|88.19|90.78|88.38|90.59|88.19|0
1651821790000|2022-05-06 07:23:10|90.63|88.23|90.78|88.38|90.78|88.38|90.63|88.23|0
1651821800000|2022-05-06 07:23:20|90.97|88.57|90.63|88.23|90.97|88.57|90.63|88.23|0
1651821810000|2022-05-06 07:23:30|91.02|88.62|90.82|88.42|91.02|88.62|90.82|88.42|0
1651821820000|2022-05-06 07:23:40|90.87|88.47|90.87|88.47|91.16|88.76|90.87|88.47|0
1651821830000|2022-05-06 07:23:50|90.68|88.28|90.49|88.09|90.68|88.28|90.49|88.09|0
1651821840000|2022-05-06 07:24:00|90.44|88.04|90.78|88.38|90.78|88.38|90.44|88.04|0
1651821850000|2022-05-06 07:24:10|90.87|88.47|90.92|88.52|90.97|88.57|90.87|88.47|0
1651821860000|2022-05-06 07:24:20|90.87|88.47|91.16|88.76|91.16|88.76|90.87|88.47|0
1651821870000|2022-05-06 07:24:30|91.73|89.33|91.73|89.33|91.73|89.33|91.64|89.24|0
1651821880000|2022-05-06 07:24:40|91.64|89.24|91.35|88.95|91.73|89.33|91.35|88.95|0
1651821890000|2022-05-06 07:24:50|91.01|88.61|90.59|88.19|91.01|88.61|90.59|88.19|0
1651821900000|2022-05-06 07:25:00|90.49|88.09|90.59|88.19|90.59|88.19|90.49|88.09|0
1651821910000|2022-05-06 07:25:10|90.63|88.23|90.63|88.23|90.63|88.23|90.59|88.19|0
1651821920000|2022-05-06 07:25:20|90.68|88.28|90.78|88.38|90.97|88.57|90.68|88.28|0
1651821930000|2022-05-06 07:25:30|90.87|88.47|91.01|88.61|91.01|88.61|90.87|88.47|0
1651821940000|2022-05-06 07:25:40|91.64|89.24|91.93|89.53|91.93|89.53|91.64|89.24|0
1651821950000|2022-05-06 07:25:50|91.88|89.48|91.3|88.9|91.88|89.48|91.3|88.9|0
1651821960000|2022-05-06 07:26:00|91.2|88.8|91.3|88.9|91.49|89.09|91.2|88.8|0
1651821970000|2022-05-06 07:26:10|91.54|89.14|91.92|89.52|91.92|89.52|91.54|89.14|0
1651821980000|2022-05-06 07:26:20|92.07|89.67|91.35|88.95|92.07|89.67|91.16|88.76|0
1651821990000|2022-05-06 07:26:30|91.16|88.76|90.97|88.57|91.16|88.76|90.97|88.57|0
1651822000000|2022-05-06 07:26:40|90.87|88.47|90.73|88.33|90.87|88.47|90.73|88.33|0
1651822010000|2022-05-06 07:26:50|90.68|88.28|90.58|88.18|90.77|88.37|90.58|88.18|0
1651822020000|2022-05-06 07:27:00|90.49|88.09|90.68|88.28|90.73|88.33|90.49|88.09|0
1651822030000|2022-05-06 07:27:10|90.72|88.32|90.3|87.9|90.72|88.32|90.3|87.9|0
1651822040000|2022-05-06 07:27:20|90.44|88.04|90.39|87.99|90.44|88.04|90.39|87.99|0
1651822050000|2022-05-06 07:27:30|90.49|88.09|90.68|88.28|90.68|88.28|90.39|87.99|0
1651822060000|2022-05-06 07:27:40|90.58|88.18|90.72|88.32|90.72|88.32|90.58|88.18|0
1651822070000|2022-05-06 07:27:50|90.44|88.04|90.63|88.23|90.72|88.32|90.44|88.04|0
1651822080000|2022-05-06 07:28:00|90.68|88.28|90.72|88.32|90.87|88.47|90.68|88.28|0
1651822090000|2022-05-06 07:28:10|90.96|88.56|90.58|88.18|90.96|88.56|90.58|88.18|0
1651822100000|2022-05-06 07:28:20|90.49|88.09|90.2|87.8|90.49|88.09|90.2|87.8|0
1651822110000|2022-05-06 07:28:30|90.06|87.66|90.3|87.9|90.3|87.9|90.06|87.66|0
1651822120000|2022-05-06 07:28:40|90.06|87.66|89.82|87.42|90.06|87.66|89.82|87.42|0
1651822130000|2022-05-06 07:28:50|89.87|87.47|90.01|87.61|90.15|87.75|89.87|87.47|0
1651822140000|2022-05-06 07:29:00|90.11|87.71|90.25|87.85|90.25|87.85|90.11|87.71|0
1651822150000|2022-05-06 07:29:10|90.58|88.18|90.77|88.37|91.01|88.61|90.58|88.18|0
1651822160000|2022-05-06 07:29:20|90.63|88.23|90.01|87.61|90.63|88.23|90.01|87.61|0
1651822170000|2022-05-06 07:29:30|90.15|87.75|90.2|87.8|90.2|87.8|90.15|87.75|0
1651822180000|2022-05-06 07:29:40|90.44|88.04|90.49|88.09|90.49|88.09|90.3|87.9|0
1651822190000|2022-05-06 07:29:50|90.34|87.94|89.78|87.38|90.49|88.09|87.69|85.29|0
1651822200000|2022-05-06 07:30:00|89.68|87.28|90.9|88.5|90.9|88.5|89.68|87.28|0
1651822210000|2022-05-06 07:30:10|90.81|88.41|90.88|88.48|90.88|88.48|90.6|88.2|0
1651822220000|2022-05-06 07:30:20|90.79|88.39|90.5|88.1|90.79|88.39|90.5|88.1|0
1651822230000|2022-05-06 07:30:30|90.41|88.01|90.31|87.91|90.41|88.01|90.31|87.91|0
1651822240000|2022-05-06 07:30:40|90.22|87.82|90.26|87.86|90.26|87.86|90.22|87.82|0
1651822250000|2022-05-06 07:30:50|90.22|87.82|90.22|87.82|90.31|87.91|90.22|87.82|0
1651822260000|2022-05-06 07:31:00|90.03|87.63|90.03|87.63|90.12|87.72|89.84|87.44|0
1651822270000|2022-05-06 07:31:10|89.89|87.49|89.75|87.35|89.89|87.49|89.65|87.25|0
1651822280000|2022-05-06 07:31:20|89.84|87.44|90.12|87.72|90.12|87.72|89.84|87.44|0
1651822290000|2022-05-06 07:31:30|90.17|87.77|89.84|87.44|90.17|87.77|89.84|87.44|0
1651822300000|2022-05-06 07:31:40|89.89|87.49|89.88|87.48|90.03|87.63|89.88|87.48|0
1651822310000|2022-05-06 07:31:50|89.84|87.44|89.7|87.3|89.84|87.44|89.7|87.3|0
1651822320000|2022-05-06 07:32:00|89.84|87.44|89.65|87.25|89.84|87.44|89.65|87.25|0
1651822330000|2022-05-06 07:32:10|89.56|87.16|89.56|87.16|89.56|87.16|89.41|87.01|0
1651822340000|2022-05-06 07:32:20|89.74|87.34|89.93|87.53|89.93|87.53|89.74|87.34|0
1651822350000|2022-05-06 07:32:30|89.84|87.44|89.88|87.48|89.88|87.48|89.84|87.44|0
1651822360000|2022-05-06 07:32:40|89.93|87.53|89.98|87.58|90.03|87.63|89.93|87.53|0
1651822370000|2022-05-06 07:32:50|90.03|87.63|89.88|87.48|90.03|87.63|89.84|87.44|0
1651822380000|2022-05-06 07:33:00|89.84|87.44|89.84|87.44|89.84|87.44|89.74|87.34|0
1651822390000|2022-05-06 07:33:10|89.65|87.25|88.8|86.4|89.65|87.25|88.8|86.4|0
1651822400000|2022-05-06 07:33:20|89.08|86.68|88.85|86.45|89.08|86.68|88.8|86.4|0
1651822410000|2022-05-06 07:33:30|88.8|86.4|88.71|86.31|88.8|86.4|88.71|86.31|0
1651822420000|2022-05-06 07:33:40|88.66|86.26|88.94|86.54|88.94|86.54|88.66|86.26|0
1651822430000|2022-05-06 07:33:50|88.9|86.5|88.85|86.45|88.94|86.54|88.8|86.4|0
1651822440000|2022-05-06 07:34:00|88.57|86.17|88.43|86.03|88.66|86.26|88.43|86.03|0
1651822450000|2022-05-06 07:34:10|88.52|86.12|88.38|85.98|88.52|86.12|88.38|85.98|0
1651822460000|2022-05-06 07:34:20|88.15|85.75|88.33|85.93|88.33|85.93|88.15|85.75|0
1651822470000|2022-05-06 07:34:30|88.24|85.84|88.19|85.79|88.24|85.84|88.15|85.75|0
1651822480000|2022-05-06 07:34:40|88.33|85.93|88.19|85.79|88.33|85.93|88.19|85.79|0
1651822490000|2022-05-06 07:34:50|88.15|85.75|87.96|85.56|88.15|85.75|87.96|85.56|0
1651822500000|2022-05-06 07:35:00|88.05|85.65|87.87|85.47|88.05|85.65|87.87|85.47|0
1651822510000|2022-05-06 07:35:10|87.96|85.56|87.96|85.56|87.96|85.56|87.59|85.19|0
1651822520000|2022-05-06 07:35:20|88.05|85.65|87.73|85.33|88.05|85.65|87.73|85.33|0
1651822530000|2022-05-06 07:35:30|87.68|85.28|87.82|85.42|87.87|85.47|87.68|85.28|0
1651822540000|2022-05-06 07:35:40|87.68|85.28|87.87|85.47|87.87|85.47|87.68|85.28|0
1651822550000|2022-05-06 07:35:50|88.05|85.65|88.19|85.79|88.28|85.88|88.05|85.65|0
1651822560000|2022-05-06 07:36:00|88.38|85.98|88.61|86.21|88.61|86.21|88.38|85.98|0
1651822570000|2022-05-06 07:36:10|88.33|85.93|88.47|86.07|88.47|86.07|88.33|85.93|0
1651822580000|2022-05-06 07:36:20|88.43|86.03|87.96|85.56|88.43|86.03|87.96|85.56|0
1651822590000|2022-05-06 07:36:30|87.68|85.28|87.63|85.23|87.68|85.28|87.63|85.23|0
1651822600000|2022-05-06 07:36:40|87.49|85.09|87.59|85.19|87.68|85.28|87.49|85.09|0
1651822610000|2022-05-06 07:36:50|87.63|85.23|87.91|85.51|87.91|85.51|87.63|85.23|0
1651822620000|2022-05-06 07:37:00|87.82|85.42|88.05|85.65|88.05|85.65|87.82|85.42|0
1651822630000|2022-05-06 07:37:10|88|85.6|87.59|85.19|88|85.6|87.59|85.19|0
1651822640000|2022-05-06 07:37:20|87.68|85.28|88.14|85.74|88.14|85.74|87.68|85.28|0
1651822650000|2022-05-06 07:37:30|88.1|85.7|87.68|85.28|88.1|85.7|87.68|85.28|0
1651822660000|2022-05-06 07:37:40|87.86|85.46|88.19|85.79|88.19|85.79|87.86|85.46|0
1651822670000|2022-05-06 07:37:50|88.14|85.74|88.05|85.65|88.24|85.84|88.05|85.65|0
1651822680000|2022-05-06 07:38:00|88|85.6|88.42|86.02|88.42|86.02|87.96|85.56|0
1651822690000|2022-05-06 07:38:10|88.14|85.74|88.24|85.84|88.24|85.84|88.05|85.65|0
1651822700000|2022-05-06 07:38:20|88.14|85.74|87.86|85.46|88.14|85.74|87.86|85.46|0
1651822710000|2022-05-06 07:38:30|87.72|85.32|87.63|85.23|88.05|85.65|87.63|85.23|0
1651822720000|2022-05-06 07:38:40|87.49|85.09|87.49|85.09|87.63|85.23|87.49|85.09|0
1651822730000|2022-05-06 07:38:50|87.4|85|87.49|85.09|87.49|85.09|87.4|85|0
1651822740000|2022-05-06 07:39:00|87.54|85.14|87.58|85.18|87.58|85.18|87.31|84.91|0
1651822750000|2022-05-06 07:39:10|87.44|85.04|87.31|84.91|87.44|85.04|87.31|84.91|0
1651822760000|2022-05-06 07:39:20|87.35|84.95|87.35|84.95|87.35|84.95|87.26|84.86|0
1651822770000|2022-05-06 07:39:30|87.58|85.18|87.68|85.28|87.77|85.37|87.58|85.18|0
1651822780000|2022-05-06 07:39:40|87.58|85.18|87.12|84.72|87.58|85.18|87.12|84.72|0
1651822790000|2022-05-06 07:39:50|87.21|84.81|87.35|84.95|87.4|85|87.21|84.81|0
1651822800000|2022-05-06 07:40:00|87.4|85|86.84|84.44|87.49|85.09|86.84|84.44|0
1651822810000|2022-05-06 07:40:10|86.93|84.53|86.93|84.53|86.93|84.53|86.93|84.53|0
1651822820000|2022-05-06 07:40:20|86.89|84.49|86.89|84.49|86.89|84.49|86.84|84.44|0
1651822830000|2022-05-06 07:40:30|86.84|84.44|86.66|84.26|86.84|84.44|86.66|84.26|0
1651822840000|2022-05-06 07:40:40|86.93|84.53|87.16|84.76|87.26|84.86|86.93|84.53|0
1651822850000|2022-05-06 07:40:50|86.98|84.58|86.84|84.44|86.98|84.58|86.75|84.35|0
1651822860000|2022-05-06 07:41:00|87.03|84.63|87.21|84.81|87.21|84.81|87.03|84.63|0
1651822870000|2022-05-06 07:41:10|87.03|84.63|86.89|84.49|87.07|84.67|86.89|84.49|0
1651822880000|2022-05-06 07:41:20|86.84|84.44|86.84|84.44|86.93|84.53|86.84|84.44|0
1651822890000|2022-05-06 07:41:30|86.93|84.53|87.16|84.76|87.16|84.76|86.93|84.53|0
1651822900000|2022-05-06 07:41:40|89.33|86.93|89.61|87.21|89.61|87.21|89.33|86.93|0
1651822910000|2022-05-06 07:41:50|88.45|86.05|88.03|85.63|88.45|86.05|88.03|85.63|0
1651822920000|2022-05-06 07:42:00|87.9|85.5|87.66|85.26|87.9|85.5|87.62|85.22|0
1651822930000|2022-05-06 07:42:10|87.9|85.5|87.99|85.59|87.99|85.59|87.9|85.5|0
1651822940000|2022-05-06 07:42:20|88.17|85.77|87.9|85.5|88.17|85.77|87.8|85.4|0
1651822950000|2022-05-06 07:42:30|88.03|85.63|88.03|85.63|88.03|85.63|87.99|85.59|0
1651822960000|2022-05-06 07:42:40|87.99|85.59|87.9|85.5|87.99|85.59|87.85|85.45|0
1651822970000|2022-05-06 07:42:50|87.8|85.4|87.8|85.4|87.8|85.4|87.8|85.4|0
1651822980000|2022-05-06 07:43:00|87.9|85.5|87.99|85.59|87.99|85.59|87.8|85.4|0
1651822990000|2022-05-06 07:43:10|87.76|85.36|87.43|85.03|87.76|85.36|87.43|85.03|0
1651823000000|2022-05-06 07:43:20|87.34|84.94|87.53|85.13|87.53|85.13|87.34|84.94|0
1651823010000|2022-05-06 07:43:30|87.66|85.26|87.75|85.35|87.8|85.4|87.66|85.26|0
1651823020000|2022-05-06 07:43:40|87.8|85.4|87.53|85.13|87.8|85.4|87.53|85.13|0
1651823030000|2022-05-06 07:43:50|87.62|85.22|88.27|85.87|88.27|85.87|87.62|85.22|0
1651823040000|2022-05-06 07:44:00|88.45|86.05|89.01|86.61|89.01|86.61|88.45|86.05|0
1651823050000|2022-05-06 07:44:10|89.39|86.99|89.2|86.8|89.39|86.99|89.2|86.8|0
1651823060000|2022-05-06 07:44:20|89.24|86.84|89.29|86.89|89.29|86.89|89.24|86.84|0
1651823070000|2022-05-06 07:44:30|89.24|86.84|89.29|86.89|89.29|86.89|89.2|86.8|0
1651823080000|2022-05-06 07:44:40|89.38|86.98|89.24|86.84|89.38|86.98|89.24|86.84|0
1651823090000|2022-05-06 07:44:50|89.29|86.89|89.1|86.7|89.34|86.94|89.1|86.7|0
1651823100000|2022-05-06 07:45:00|89.01|86.61|89.2|86.8|89.2|86.8|89.01|86.61|0
1651823110000|2022-05-06 07:45:10|89.38|86.98|89.34|86.94|89.43|87.03|89.34|86.94|0
1651823120000|2022-05-06 07:45:20|89.38|86.98|89.29|86.89|89.38|86.98|89.29|86.89|0
1651823130000|2022-05-06 07:45:30|89.2|86.8|88.54|86.14|89.2|86.8|88.54|86.14|0
1651823140000|2022-05-06 07:45:40|88.64|86.24|88.77|86.37|88.82|86.42|88.64|86.24|0
1651823150000|2022-05-06 07:45:50|88.82|86.42|88.92|86.52|88.92|86.52|88.82|86.42|0
1651823160000|2022-05-06 07:46:00|89.1|86.7|89.1|86.7|89.15|86.75|89.1|86.7|0
1651823170000|2022-05-06 07:46:10|89.29|86.89|89.33|86.93|89.43|87.03|89.29|86.89|0
1651823180000|2022-05-06 07:46:20|89.2|86.8|89.15|86.75|89.2|86.8|89.01|86.61|0
1651823190000|2022-05-06 07:46:30|89.2|86.8|89.38|86.98|89.38|86.98|89.2|86.8|0
1651823200000|2022-05-06 07:46:40|89.33|86.93|89.33|86.93|89.38|86.98|89.29|86.89|0
1651823210000|2022-05-06 07:46:50|89.43|87.03|89.43|87.03|89.43|87.03|89.38|86.98|0
1651823220000|2022-05-06 07:47:00|89.19|86.79|89.29|86.89|89.29|86.89|89.19|86.79|0
1651823230000|2022-05-06 07:47:10|89.43|87.03|89.57|87.17|89.57|87.17|89.33|86.93|0
1651823240000|2022-05-06 07:47:20|89.66|87.26|90.04|87.64|90.04|87.64|89.66|87.26|0
1651823250000|2022-05-06 07:47:30|90.08|87.68|89.94|87.54|90.13|87.73|89.94|87.54|0
1651823260000|2022-05-06 07:47:40|90.04|87.64|90.04|87.64|90.04|87.64|89.94|87.54|0
1651823270000|2022-05-06 07:47:50|90.23|87.83|90.32|87.92|90.37|87.97|90.23|87.83|0
1651823280000|2022-05-06 07:48:00|90.27|87.87|89.99|87.59|90.27|87.87|89.99|87.59|0
1651823290000|2022-05-06 07:48:10|90.13|87.73|89.94|87.54|90.13|87.73|89.94|87.54|0
1651823300000|2022-05-06 07:48:20|89.99|87.59|90.27|87.87|90.27|87.87|89.99|87.59|0
1651823310000|2022-05-06 07:48:30|90.23|87.83|90.23|87.83|90.32|87.92|90.23|87.83|0
1651823320000|2022-05-06 07:48:40|90.13|87.73|90.32|87.92|90.32|87.92|90.13|87.73|0
1651823330000|2022-05-06 07:48:50|90.27|87.87|90.41|88.01|90.51|88.11|90.27|87.87|0
1651823340000|2022-05-06 07:49:00|90.32|87.92|90.41|88.01|90.41|88.01|90.32|87.92|0
1651823350000|2022-05-06 07:49:10|90.27|87.87|90.32|87.92|90.32|87.92|90.23|87.83|0
1651823360000|2022-05-06 07:49:20|90.23|87.83|90.08|87.68|90.23|87.83|90.08|87.68|0
1651823370000|2022-05-06 07:49:30|90.04|87.64|89.99|87.59|90.04|87.64|89.99|87.59|0
1651823380000|2022-05-06 07:49:40|89.85|87.45|89.94|87.54|89.94|87.54|89.85|87.45|0
1651823390000|2022-05-06 07:49:50|90.04|87.64|89.85|87.45|90.04|87.64|89.85|87.45|0
1651823400000|2022-05-06 07:50:00|89.89|87.49|89.61|87.21|89.94|87.54|89.61|87.21|0
1651823410000|2022-05-06 07:50:10|89.66|87.26|89.66|87.26|89.66|87.26|89.61|87.21|0
1651823420000|2022-05-06 07:50:20|89.61|87.21|89.38|86.98|89.61|87.21|89.38|86.98|0
1651823430000|2022-05-06 07:50:30|89.52|87.12|89.75|87.35|89.75|87.35|89.52|87.12|0
1651823440000|2022-05-06 07:50:40|89.66|87.26|89.38|86.98|89.75|87.35|89.38|86.98|0
1651823450000|2022-05-06 07:50:50|89.33|86.93|89.33|86.93|89.33|86.93|89.24|86.84|0
1651823460000|2022-05-06 07:51:00|89.14|86.74|89.23|86.83|89.23|86.83|89.14|86.74|0
1651823470000|2022-05-06 07:51:10|89.28|86.88|89.56|87.16|89.66|87.26|89.28|86.88|0
1651823480000|2022-05-06 07:51:20|89.75|87.35|89.61|87.21|89.75|87.35|89.61|87.21|0
1651823490000|2022-05-06 07:51:30|89.66|87.26|89.38|86.98|89.66|87.26|89.38|86.98|0
1651823500000|2022-05-06 07:51:40|89.28|86.88|89.47|87.07|89.47|87.07|89.23|86.83|0
1651823510000|2022-05-06 07:51:50|89.56|87.16|89.56|87.16|89.56|87.16|89.52|87.12|0
1651823520000|2022-05-06 07:52:00|89.61|87.21|89.66|87.26|89.66|87.26|89.56|87.16|0
1651823530000|2022-05-06 07:52:10|89.7|87.3|89.98|87.58|89.98|87.58|89.7|87.3|0
1651823540000|2022-05-06 07:52:20|90.08|87.68|90.22|87.82|90.27|87.87|90.08|87.68|0
1651823550000|2022-05-06 07:52:30|90.13|87.73|90.27|87.87|90.32|87.92|90.13|87.73|0
1651823560000|2022-05-06 07:52:40|90.13|87.73|90.32|87.92|90.32|87.92|90.08|87.68|0
1651823570000|2022-05-06 07:52:50|90.22|87.82|90.08|87.68|90.22|87.82|90.08|87.68|0
1651823580000|2022-05-06 07:53:00|90.22|87.82|90.69|88.29|90.69|88.29|90.22|87.82|0
1651823590000|2022-05-06 07:53:10|90.79|88.39|91.36|88.96|91.36|88.96|90.79|88.39|0
1651823600000|2022-05-06 07:53:20|91.55|89.15|91.45|89.05|91.64|89.24|91.45|89.05|0
1651823610000|2022-05-06 07:53:30|91.36|88.96|91.36|88.96|91.36|88.96|91.26|88.86|0
1651823620000|2022-05-06 07:53:40|91.26|88.86|91.45|89.05|91.45|89.05|91.26|88.86|0
1651823630000|2022-05-06 07:53:50|91.4|89|91.31|88.91|91.4|89|91.31|88.91|0
1651823640000|2022-05-06 07:54:00|91.74|89.34|92.79|90.39|92.79|90.39|91.74|89.34|0
1651823650000|2022-05-06 07:54:10|93.17|90.77|93.08|90.68|93.17|90.77|92.98|90.58|0
1651823660000|2022-05-06 07:54:20|92.64|90.24|92.12|89.72|92.64|90.24|92.12|89.72|0
1651823670000|2022-05-06 07:54:30|92.69|90.29|92.5|90.1|92.69|90.29|92.5|90.1|0
1651823680000|2022-05-06 07:54:40|92.64|90.24|92.83|90.43|92.88|90.48|92.64|90.24|0
1651823690000|2022-05-06 07:54:50|93.17|90.77|92.55|90.15|93.17|90.77|92.55|90.15|0
1651823700000|2022-05-06 07:55:00|92.69|90.29|92.93|90.53|93.12|90.72|92.69|90.29|0
1651823710000|2022-05-06 07:55:10|92.88|90.48|92.98|90.58|93.08|90.68|92.88|90.48|0
1651823720000|2022-05-06 07:55:20|92.88|90.48|92.55|90.15|92.88|90.48|92.4|90|0
1651823730000|2022-05-06 07:55:30|92.64|90.24|92.83|90.43|92.83|90.43|92.64|90.24|0
1651823740000|2022-05-06 07:55:40|92.93|90.53|92.93|90.53|93.12|90.72|92.93|90.53|0
1651823750000|2022-05-06 07:55:50|93.08|90.68|93.08|90.68|93.08|90.68|92.98|90.58|0
1651823760000|2022-05-06 07:56:00|93.03|90.63|93.27|90.87|93.27|90.87|93.03|90.63|0
1651823770000|2022-05-06 07:56:10|93.75|91.35|93.7|91.3|93.75|91.35|93.56|91.16|0
1651823780000|2022-05-06 07:56:20|93.65|91.25|93.65|91.25|93.65|91.25|93.46|91.06|0
1651823790000|2022-05-06 07:56:30|93.75|91.35|93.65|91.25|93.75|91.35|93.56|91.16|0
1651823800000|2022-05-06 07:56:40|93.6|91.2|93.17|90.77|93.6|91.2|93.17|90.77|0
1651823810000|2022-05-06 07:56:50|93.07|90.67|92.98|90.58|93.07|90.67|92.88|90.48|0
1651823820000|2022-05-06 07:57:00|93.02|90.62|92.83|90.43|93.02|90.62|92.83|90.43|0
1651823830000|2022-05-06 07:57:10|93.07|90.67|92.88|90.48|93.17|90.77|92.88|90.48|0
1651823840000|2022-05-06 07:57:20|92.93|90.53|92.83|90.43|92.93|90.53|92.83|90.43|0
1651823850000|2022-05-06 07:57:30|92.79|90.39|92.98|90.58|93.12|90.72|92.79|90.39|0
1651823860000|2022-05-06 07:57:40|92.93|90.53|92.64|90.24|92.93|90.53|92.64|90.24|0
1651823870000|2022-05-06 07:57:50|92.5|90.1|92.5|90.1|92.5|90.1|92.4|90|0
1651823880000|2022-05-06 07:58:00|92.31|89.91|92.98|90.58|92.98|90.58|92.31|89.91|0
1651823890000|2022-05-06 07:58:10|92.88|90.48|92.64|90.24|92.88|90.48|92.64|90.24|0
1651823900000|2022-05-06 07:58:20|92.59|90.19|92.78|90.38|92.78|90.38|92.54|90.14|0
1651823910000|2022-05-06 07:58:30|92.69|90.29|93.02|90.62|93.02|90.62|92.69|90.29|0
1651823920000|2022-05-06 07:58:40|93.17|90.77|93.12|90.72|93.17|90.77|92.98|90.58|0
1651823930000|2022-05-06 07:58:50|93.17|90.77|92.88|90.48|93.17|90.77|92.88|90.48|0
1651823940000|2022-05-06 07:59:00|92.98|90.58|93.07|90.67|93.07|90.67|92.98|90.58|0
1651823950000|2022-05-06 07:59:10|93.12|90.72|93.07|90.67|93.26|90.86|93.02|90.62|0
1651823960000|2022-05-06 07:59:20|93.17|90.77|91.29|88.89|93.17|90.77|91.24|88.84|0
1651823970000|2022-05-06 07:59:30|91.24|88.84|91.19|88.79|91.24|88.84|91.19|88.79|0
1651823980000|2022-05-06 07:59:40|91.29|88.89|91.39|88.99|91.39|88.99|91.19|88.79|0
1651823990000|2022-05-06 07:59:50|91.87|89.47|91.23|88.83|91.87|89.47|91.23|88.83|0
1651824000000|2022-05-06 08:00:00|91.33|88.93|90.85|88.45|91.33|88.93|90.85|88.45|0
1651824010000|2022-05-06 08:00:10|90.95|88.55|91.76|89.36|91.81|89.41|90.95|88.55|0
1651824020000|2022-05-06 08:00:20|91.71|89.31|91.62|89.22|91.71|89.31|91.52|89.12|0
1651824030000|2022-05-06 08:00:30|91.71|89.31|91.62|89.22|91.81|89.41|91.62|89.22|0
1651824040000|2022-05-06 08:00:40|91.66|89.26|91.56|89.16|91.66|89.26|91.56|89.16|0
1651824050000|2022-05-06 08:00:50|91.52|89.12|91.37|88.97|91.52|89.12|91.37|88.97|0
1651824060000|2022-05-06 08:01:00|91.18|88.78|91.14|88.74|91.23|88.83|91.14|88.74|0
1651824070000|2022-05-06 08:01:10|91.33|88.93|91.33|88.93|91.42|89.02|91.33|88.93|0
1651824080000|2022-05-06 08:01:20|91.37|88.97|90.85|88.45|91.37|88.97|90.85|88.45|0
1651824090000|2022-05-06 08:01:30|90.47|88.07|90.56|88.16|90.56|88.16|90.42|88.02|0
1651824100000|2022-05-06 08:01:40|90.89|88.49|90.75|88.35|90.89|88.49|90.75|88.35|0
1651824110000|2022-05-06 08:01:50|90.66|88.26|90.66|88.26|90.89|88.49|90.66|88.26|0
1651824120000|2022-05-06 08:02:00|90.56|88.16|90.47|88.07|90.61|88.21|90.47|88.07|0
1651824130000|2022-05-06 08:02:10|90.28|87.88|90.13|87.73|90.28|87.88|90.13|87.73|0
1651824140000|2022-05-06 08:02:20|90.18|87.78|90.37|87.97|90.37|87.97|90.18|87.78|0
1651824150000|2022-05-06 08:02:30|90.28|87.88|90.28|87.88|90.37|87.97|89.99|87.59|0
1651824160000|2022-05-06 08:02:40|90.37|87.97|90.18|87.78|90.37|87.97|90.18|87.78|0
1651824170000|2022-05-06 08:02:50|89.99|87.59|90.08|87.68|90.08|87.68|89.99|87.59|0
1651824180000|2022-05-06 08:03:00|89.99|87.59|89.71|87.31|89.99|87.59|89.71|87.31|0
1651824190000|2022-05-06 08:03:10|89.61|87.21|89.85|87.45|89.85|87.45|89.61|87.21|0
1651824200000|2022-05-06 08:03:20|89.8|87.4|89.85|87.45|89.89|87.49|89.8|87.4|0
1651824210000|2022-05-06 08:03:30|89.8|87.4|90.18|87.78|90.18|87.78|89.8|87.4|0
1651824220000|2022-05-06 08:03:40|90.61|88.21|90.94|88.54|90.94|88.54|90.61|88.21|0
1651824230000|2022-05-06 08:03:50|91.04|88.64|91.42|89.02|91.42|89.02|91.04|88.64|0
1651824240000|2022-05-06 08:04:00|91.32|88.92|91.42|89.02|91.42|89.02|91.32|88.92|0
1651824250000|2022-05-06 08:04:10|91.32|88.92|91.04|88.64|91.32|88.92|91.04|88.64|0
1651824260000|2022-05-06 08:04:20|90.99|88.59|90.6|88.2|91.04|88.64|90.6|88.2|0
1651824270000|2022-05-06 08:04:30|90.46|88.06|91.04|88.64|91.04|88.64|90.46|88.06|0
1651824280000|2022-05-06 08:04:40|90.99|88.59|91.13|88.73|91.13|88.73|90.89|88.49|0
1651824290000|2022-05-06 08:04:50|91.18|88.78|91.51|89.11|91.51|89.11|91.18|88.78|0
1651824300000|2022-05-06 08:05:00|91.61|89.21|91.42|89.02|91.71|89.31|91.42|89.02|0
1651824310000|2022-05-06 08:05:10|91.51|89.11|91.75|89.35|91.75|89.35|91.51|89.11|0
1651824320000|2022-05-06 08:05:20|91.8|89.4|91.71|89.31|91.8|89.4|91.71|89.31|0
1651824330000|2022-05-06 08:05:30|91.61|89.21|91.61|89.21|91.61|89.21|91.56|89.16|0
1651824340000|2022-05-06 08:05:40|91.51|89.11|91.27|88.87|91.51|89.11|91.27|88.87|0
1651824350000|2022-05-06 08:05:50|91.13|88.73|90.94|88.54|91.27|88.87|90.94|88.54|0
1651824360000|2022-05-06 08:06:00|91.13|88.73|91.51|89.11|91.51|89.11|91.13|88.73|0
1651824370000|2022-05-06 08:06:10|91.46|89.06|91.42|89.02|91.46|89.06|91.32|88.92|0
1651824380000|2022-05-06 08:06:20|91.23|88.83|91.32|88.92|91.32|88.92|91.23|88.83|0
1651824390000|2022-05-06 08:06:30|91.37|88.97|91.7|89.3|91.7|89.3|91.37|88.97|0
1651824400000|2022-05-06 08:06:40|91.61|89.21|91.8|89.4|91.8|89.4|91.61|89.21|0
1651824410000|2022-05-06 08:06:50|91.65|89.25|92.47|90.07|92.47|90.07|91.65|89.25|0
1651824420000|2022-05-06 08:07:00|92.38|89.98|92.86|90.46|92.86|90.46|92.38|89.98|0
1651824430000|2022-05-06 08:07:10|92.76|90.36|92.91|90.51|92.91|90.51|92.76|90.36|0
1651824440000|2022-05-06 08:07:20|92.86|90.46|93.39|90.99|93.39|90.99|92.86|90.46|0
1651824450000|2022-05-06 08:07:30|93.35|90.95|93.74|91.34|93.74|91.34|93.35|90.95|0
1651824460000|2022-05-06 08:07:40|93.49|91.09|93.35|90.95|93.54|91.14|93.35|90.95|0
1651824470000|2022-05-06 08:07:50|93.49|91.09|93.74|91.34|93.74|91.34|93.49|91.09|0
1651824480000|2022-05-06 08:08:00|93.54|91.14|93.68|91.28|93.68|91.28|93.39|90.99|0
1651824490000|2022-05-06 08:08:10|93.74|91.34|94.03|91.63|94.13|91.73|93.74|91.34|0
1651824500000|2022-05-06 08:08:20|93.98|91.58|93.54|91.14|93.98|91.58|93.54|91.14|0
1651824510000|2022-05-06 08:08:30|93.64|91.24|93.64|91.24|93.64|91.24|93.49|91.09|0
1651824520000|2022-05-06 08:08:40|93.68|91.28|93.25|90.85|93.68|91.28|93.25|90.85|0
1651824530000|2022-05-06 08:08:50|93.2|90.8|93.1|90.7|93.2|90.8|93.05|90.65|0
1651824540000|2022-05-06 08:09:00|92.86|90.46|93.05|90.65|93.05|90.65|92.86|90.46|0
1651824550000|2022-05-06 08:09:10|92.96|90.56|92.71|90.31|92.96|90.56|92.71|90.31|0
1651824560000|2022-05-06 08:09:20|92.76|90.36|92.28|89.88|92.76|90.36|92.23|89.83|0
1651824570000|2022-05-06 08:09:30|92.57|90.17|92.47|90.07|92.57|90.17|92.47|90.07|0
1651824580000|2022-05-06 08:09:40|92.38|89.98|92.47|90.07|92.47|90.07|92.38|89.98|0
1651824590000|2022-05-06 08:09:50|92.81|90.41|92.61|90.21|92.81|90.41|92.61|90.21|0
1651824600000|2022-05-06 08:10:00|92.57|90.17|92.96|90.56|92.96|90.56|92.57|90.17|0
1651824610000|2022-05-06 08:10:10|93.15|90.75|93|90.6|93.34|90.94|93|90.6|0
1651824620000|2022-05-06 08:10:20|93.05|90.65|92.71|90.31|93.05|90.65|92.71|90.31|0
1651824630000|2022-05-06 08:10:30|92.66|90.26|92.66|90.26|92.66|90.26|92.57|90.17|0
1651824640000|2022-05-06 08:10:40|92.76|90.36|92.57|90.17|92.76|90.36|92.47|90.07|0
1651824650000|2022-05-06 08:10:50|92.66|90.26|92.71|90.31|92.71|90.31|92.66|90.26|0
1651824660000|2022-05-06 08:11:00|92.57|90.17|92.76|90.36|92.9|90.5|92.57|90.17|0
1651824670000|2022-05-06 08:11:10|92.81|90.41|92.81|90.41|92.81|90.41|92.71|90.31|0
1651824680000|2022-05-06 08:11:20|92.9|90.5|92.76|90.36|92.9|90.5|92.76|90.36|0
1651824690000|2022-05-06 08:11:30|92.86|90.46|92.9|90.5|92.9|90.5|92.76|90.36|0
1651824700000|2022-05-06 08:11:40|92.61|90.21|92.57|90.17|92.66|90.26|92.57|90.17|0
1651824710000|2022-05-06 08:11:50|92.66|90.26|92.66|90.26|92.81|90.41|92.66|90.26|0
1651824720000|2022-05-06 08:12:00|92.76|90.36|93.05|90.65|93.05|90.65|92.71|90.31|0
1651824730000|2022-05-06 08:12:10|92.66|90.26|92.9|90.5|92.9|90.5|92.66|90.26|0
1651824740000|2022-05-06 08:12:20|93.15|90.75|92.9|90.5|93.15|90.75|92.9|90.5|0
1651824750000|2022-05-06 08:12:30|92.76|90.36|92.71|90.31|92.76|90.36|92.66|90.26|0
1651824760000|2022-05-06 08:12:40|92.86|90.46|92.76|90.36|92.95|90.55|92.76|90.36|0
1651824770000|2022-05-06 08:12:50|92.8|90.4|92.71|90.31|92.8|90.4|92.56|90.16|0
1651824780000|2022-05-06 08:13:00|92.66|90.26|92.18|89.78|92.66|90.26|92.18|89.78|0
1651824790000|2022-05-06 08:13:10|92.13|89.73|91.94|89.54|92.13|89.73|91.94|89.54|0
1651824800000|2022-05-06 08:13:20|92.08|89.68|91.99|89.59|92.13|89.73|91.99|89.59|0
1651824810000|2022-05-06 08:13:30|92.08|89.68|92.08|89.68|92.08|89.68|92.08|89.68|0
1651824820000|2022-05-06 08:13:40|91.79|89.39|91.89|89.49|91.89|89.49|91.79|89.39|0
1651824830000|2022-05-06 08:13:50|91.98|89.58|91.7|89.3|91.98|89.58|91.7|89.3|0
1651824840000|2022-05-06 08:14:00|91.74|89.34|91.7|89.3|91.74|89.34|91.6|89.2|0
1651824850000|2022-05-06 08:14:10|92.03|89.63|91.93|89.53|92.03|89.63|91.74|89.34|0
1651824860000|2022-05-06 08:14:20|91.89|89.49|91.79|89.39|91.89|89.49|91.74|89.34|0
1651824870000|2022-05-06 08:14:30|92.08|89.68|91.93|89.53|92.08|89.68|91.84|89.44|0
1651824880000|2022-05-06 08:14:40|91.98|89.58|91.7|89.3|91.98|89.58|91.7|89.3|0
1651824890000|2022-05-06 08:14:50|91.6|89.2|91.89|89.49|91.89|89.49|91.6|89.2|0
1651824900000|2022-05-06 08:15:00|91.79|89.39|91.89|89.49|91.89|89.49|91.79|89.39|0
1651824910000|2022-05-06 08:15:10|91.79|89.39|91.89|89.49|92.08|89.68|91.79|89.39|0
1651824920000|2022-05-06 08:15:20|91.45|89.05|91.5|89.1|91.5|89.1|91.45|89.05|0
1651824930000|2022-05-06 08:15:30|91.79|89.39|92.08|89.68|92.08|89.68|91.69|89.29|0
1651824940000|2022-05-06 08:15:40|91.98|89.58|91.79|89.39|91.98|89.58|91.79|89.39|0
1651824950000|2022-05-06 08:15:50|91.74|89.34|91.79|89.39|91.79|89.39|91.74|89.34|0
1651824960000|2022-05-06 08:16:00|91.98|89.58|92.13|89.73|92.13|89.73|91.98|89.58|0
1651824970000|2022-05-06 08:16:10|92.12|89.72|92.12|89.72|92.17|89.77|92.12|89.72|0
1651824980000|2022-05-06 08:16:20|91.98|89.58|91.69|89.29|91.98|89.58|91.69|89.29|0
1651824990000|2022-05-06 08:16:30|91.84|89.44|91.69|89.29|91.98|89.58|91.69|89.29|0
1651825000000|2022-05-06 08:16:40|91.79|89.39|91.89|89.49|91.89|89.49|91.69|89.29|0
1651825010000|2022-05-06 08:16:50|91.79|89.39|91.74|89.34|91.84|89.44|91.74|89.34|0
1651825020000|2022-05-06 08:17:00|91.89|89.49|91.79|89.39|91.89|89.49|91.79|89.39|0
1651825030000|2022-05-06 08:17:10|91.69|89.29|91.69|89.29|91.69|89.29|91.5|89.1|0
1651825040000|2022-05-06 08:17:20|91.6|89.2|91.5|89.1|91.6|89.2|91.5|89.1|0
1651825050000|2022-05-06 08:17:30|91.69|89.29|91.6|89.2|91.69|89.29|91.5|89.1|0
1651825060000|2022-05-06 08:17:40|91.55|89.15|91.07|88.67|91.55|89.15|91.07|88.67|0
1651825070000|2022-05-06 08:17:50|91.31|88.91|91.21|88.81|91.31|88.91|91.21|88.81|0
1651825080000|2022-05-06 08:18:00|91.07|88.67|91.26|88.86|91.5|89.1|91.07|88.67|0
1651825090000|2022-05-06 08:18:10|91.21|88.81|91.21|88.81|91.21|88.81|91.21|88.81|0
1651825100000|2022-05-06 08:18:20|91.12|88.72|90.68|88.28|91.12|88.72|90.64|88.24|0
1651825110000|2022-05-06 08:18:30|91.02|88.62|91.4|89|91.4|89|91.02|88.62|0
1651825120000|2022-05-06 08:18:40|91.6|89.2|92.37|89.97|92.37|89.97|91.6|89.2|0
1651825130000|2022-05-06 08:18:50|92.46|90.06|92.46|90.06|92.46|90.06|92.31|89.91|0
1651825140000|2022-05-06 08:19:00|92.36|89.96|93.14|90.74|93.14|90.74|92.36|89.96|0
1651825150000|2022-05-06 08:19:10|93.33|90.93|93.92|91.52|93.92|91.52|93.33|90.93|0
1651825160000|2022-05-06 08:19:20|94.11|91.71|94.21|91.81|94.21|91.81|94.11|91.71|0
1651825170000|2022-05-06 08:19:30|94.41|92.01|94.8|92.4|95.09|92.69|94.41|92.01|0
1651825180000|2022-05-06 08:19:40|94.41|92.01|94.6|92.2|94.7|92.3|94.41|92.01|0
1651825190000|2022-05-06 08:19:50|94.5|92.1|94.5|92.1|94.5|92.1|94.41|92.01|0
1651825200000|2022-05-06 08:20:00|94.7|92.3|94.8|92.4|94.8|92.4|94.7|92.3|0
1651825210000|2022-05-06 08:20:10|94.7|92.3|94.21|91.81|94.7|92.3|94.21|91.81|0
1651825220000|2022-05-06 08:20:20|94.5|92.1|94.45|92.05|94.5|92.1|94.45|92.05|0
1651825230000|2022-05-06 08:20:30|94.41|92.01|94.31|91.91|94.41|92.01|94.31|91.91|0
1651825240000|2022-05-06 08:20:40|94.21|91.81|94.16|91.76|94.21|91.81|94.16|91.76|0
1651825250000|2022-05-06 08:20:50|94.01|91.61|94.16|91.76|94.16|91.76|93.92|91.52|0
1651825260000|2022-05-06 08:21:00|94.26|91.86|93.92|91.52|94.35|91.95|93.92|91.52|0
1651825270000|2022-05-06 08:21:10|93.96|91.56|93.57|91.17|93.96|91.56|93.57|91.17|0
1651825280000|2022-05-06 08:21:20|93.62|91.22|93.57|91.17|93.62|91.22|93.43|91.03|0
1651825290000|2022-05-06 08:21:30|93.53|91.13|93.92|91.52|93.92|91.52|93.53|91.13|0
1651825300000|2022-05-06 08:21:40|93.96|91.56|93.62|91.22|93.96|91.56|93.62|91.22|0
1651825310000|2022-05-06 08:21:50|93.82|91.42|93.62|91.22|93.82|91.42|93.62|91.22|0
1651825320000|2022-05-06 08:22:00|93.77|91.37|94.4|92|94.4|92|93.77|91.37|0
1651825330000|2022-05-06 08:22:10|94.6|92.2|94.11|91.71|94.6|92.2|94.11|91.71|0
1651825340000|2022-05-06 08:22:20|93.82|91.42|93.77|91.37|93.82|91.42|93.72|91.32|0
1651825350000|2022-05-06 08:22:30|93.72|91.32|93.86|91.46|94.01|91.61|93.72|91.32|0
1651825360000|2022-05-06 08:22:40|93.91|91.51|93.62|91.22|93.91|91.51|93.62|91.22|0
1651825370000|2022-05-06 08:22:50|93.72|91.32|93.72|91.32|93.82|91.42|93.72|91.32|0
1651825380000|2022-05-06 08:23:00|93.82|91.42|94.16|91.76|94.21|91.81|93.82|91.42|0
1651825390000|2022-05-06 08:23:10|94.11|91.71|94.5|92.1|94.5|92.1|94.11|91.71|0
1651825400000|2022-05-06 08:23:20|94.35|91.95|94.01|91.61|94.4|92|94.01|91.61|0
1651825410000|2022-05-06 08:23:30|94.16|91.76|94.01|91.61|94.16|91.76|93.91|91.51|0
1651825420000|2022-05-06 08:23:40|94.06|91.66|93.91|91.51|94.06|91.66|93.91|91.51|0
1651825430000|2022-05-06 08:23:50|93.96|91.56|93.86|91.46|94.01|91.61|93.86|91.46|0
1651825440000|2022-05-06 08:24:00|93.91|91.51|93.43|91.03|93.91|91.51|93.43|91.03|0
1651825450000|2022-05-06 08:24:10|93.52|91.12|93.33|90.93|93.52|91.12|93.33|90.93|0
1651825460000|2022-05-06 08:24:20|93.28|90.88|93.42|91.02|93.47|91.07|93.28|90.88|0
1651825470000|2022-05-06 08:24:30|93.52|91.12|93.52|91.12|93.57|91.17|93.47|91.07|0
1651825480000|2022-05-06 08:24:40|93.42|91.02|93.47|91.07|93.52|91.12|93.42|91.02|0
1651825490000|2022-05-06 08:24:50|93.57|91.17|93.76|91.36|93.81|91.41|93.57|91.17|0
1651825500000|2022-05-06 08:25:00|93.72|91.32|94.2|91.8|94.25|91.85|93.72|91.32|0
1651825510000|2022-05-06 08:25:10|94.11|91.71|94.4|92|94.4|92|94.11|91.71|0
1651825520000|2022-05-06 08:25:20|94.55|92.15|94.45|92.05|94.55|92.15|94.45|92.05|0
1651825530000|2022-05-06 08:25:30|94.4|92|94.11|91.71|94.4|92|94.11|91.71|0
1651825540000|2022-05-06 08:25:40|94.15|91.75|93.91|91.51|94.2|91.8|93.91|91.51|0
1651825550000|2022-05-06 08:25:50|94.11|91.71|94.35|91.95|94.35|91.95|94.11|91.71|0
1651825560000|2022-05-06 08:26:00|94.45|92.05|94.35|91.95|94.54|92.14|94.35|91.95|0
1651825570000|2022-05-06 08:26:10|94.11|91.71|94.05|91.65|94.11|91.71|93.96|91.56|0
1651825580000|2022-05-06 08:26:20|94.01|91.61|93.71|91.31|94.01|91.61|93.71|91.31|0
1651825590000|2022-05-06 08:26:30|93.76|91.36|93.81|91.41|93.81|91.41|93.71|91.31|0
1651825600000|2022-05-06 08:26:40|93.71|91.31|93.81|91.41|93.86|91.46|93.66|91.26|0
1651825610000|2022-05-06 08:26:50|93.86|91.46|93.57|91.17|93.86|91.46|93.57|91.17|0
1651825620000|2022-05-06 08:27:00|93.62|91.22|93.66|91.26|93.86|91.46|93.62|91.22|0
1651825630000|2022-05-06 08:27:10|93.71|91.31|93.32|90.92|93.76|91.36|93.32|90.92|0
1651825640000|2022-05-06 08:27:20|93.23|90.83|93.03|90.63|93.32|90.92|93.03|90.63|0
1651825650000|2022-05-06 08:27:30|93.08|90.68|93.76|91.36|93.76|91.36|93.08|90.68|0
1651825660000|2022-05-06 08:27:40|93.81|91.41|93.62|91.22|93.81|91.41|93.57|91.17|0
1651825670000|2022-05-06 08:27:50|93.76|91.36|93.62|91.22|93.81|91.41|93.62|91.22|0
1651825680000|2022-05-06 08:28:00|93.81|91.41|93.66|91.26|93.81|91.41|93.62|91.22|0
1651825690000|2022-05-06 08:28:10|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1651825700000|2022-05-06 08:28:20|93.86|91.46|93.95|91.55|94.05|91.65|93.86|91.46|0
1651825710000|2022-05-06 08:28:30|94.05|91.65|93.91|91.51|94.05|91.65|93.91|91.51|0
1651825720000|2022-05-06 08:28:40|94.01|91.61|93.71|91.31|94.01|91.61|93.71|91.31|0
1651825730000|2022-05-06 08:28:50|93.81|91.41|93.95|91.55|94|91.6|93.81|91.41|0
1651825740000|2022-05-06 08:29:00|93.91|91.51|93.86|91.46|93.91|91.51|93.86|91.46|0
1651825750000|2022-05-06 08:29:10|94.1|91.7|94.25|91.85|94.25|91.85|94.1|91.7|0
1651825760000|2022-05-06 08:29:20|94.2|91.8|94.25|91.85|94.25|91.85|94.1|91.7|0
1651825770000|2022-05-06 08:29:30|94.3|91.9|94.79|92.39|94.79|92.39|94.3|91.9|0
1651825780000|2022-05-06 08:29:40|94.83|92.43|94.83|92.43|94.83|92.43|94.83|92.43|0
1651825790000|2022-05-06 08:29:50|94.98|92.58|94.69|92.29|94.98|92.58|94.69|92.29|0
1651825800000|2022-05-06 08:30:00|94.89|92.49|94.74|92.34|94.89|92.49|94.74|92.34|0
1651825810000|2022-05-06 08:30:10|94.93|92.53|95.18|92.78|95.18|92.78|94.93|92.53|0
1651825820000|2022-05-06 08:30:20|95.08|92.68|95.18|92.78|95.38|92.98|95.08|92.68|0
1651825830000|2022-05-06 08:30:30|95.38|92.98|94.8|92.4|95.38|92.98|94.7|92.3|0
1651825840000|2022-05-06 08:30:40|94.75|92.35|94.7|92.3|94.8|92.4|94.7|92.3|0
1651825850000|2022-05-06 08:30:50|94.55|92.15|94.4|92|94.55|92.15|94.4|92|0
1651825860000|2022-05-06 08:31:00|94.5|92.1|94.7|92.3|94.75|92.35|94.5|92.1|0
1651825870000|2022-05-06 08:31:10|94.8|92.4|94.75|92.35|94.8|92.4|94.75|92.35|0
1651825880000|2022-05-06 08:31:20|94.7|92.3|94.65|92.25|94.8|92.4|94.65|92.25|0
1651825890000|2022-05-06 08:31:30|94.75|92.35|94.6|92.2|94.75|92.35|94.6|92.2|0
1651825900000|2022-05-06 08:31:40|94.7|92.3|94.7|92.3|94.7|92.3|94.65|92.25|0
1651825910000|2022-05-06 08:31:50|94.9|92.5|94.9|92.5|94.9|92.5|94.9|92.5|0
1651825920000|2022-05-06 08:32:00|95.49|93.09|95.79|93.39|95.79|93.39|95.49|93.09|0
1651825930000|2022-05-06 08:32:10|97.45|95.05|95.57|93.17|97.45|95.05|95.12|92.72|0
1651825940000|2022-05-06 08:32:20|95.97|93.57|96.17|93.77|96.27|93.87|95.87|93.47|0
1651825950000|2022-05-06 08:32:30|96.65|94.25|96.89|94.49|97.05|94.65|96.65|94.25|0
1651825960000|2022-05-06 08:32:40|97.05|94.65|96.85|94.45|97.05|94.65|96.75|94.35|0
1651825970000|2022-05-06 08:32:50|96.95|94.55|96.95|94.55|96.95|94.55|96.89|94.49|0
1651825980000|2022-05-06 08:33:00|96.99|94.59|96.79|94.39|96.99|94.59|96.79|94.39|0
1651825990000|2022-05-06 08:33:10|97.05|94.65|96.75|94.35|97.05|94.65|96.75|94.35|0
1651826000000|2022-05-06 08:33:20|96.55|94.15|96.85|94.45|96.85|94.45|96.55|94.15|0
1651826010000|2022-05-06 08:33:30|96.65|94.25|96.65|94.25|96.65|94.25|96.45|94.05|0
1651826020000|2022-05-06 08:33:40|96.59|94.19|96.65|94.25|96.65|94.25|96.59|94.19|0
1651826030000|2022-05-06 08:33:50|96.75|94.35|96.65|94.25|96.75|94.35|96.65|94.25|0
1651826040000|2022-05-06 08:34:00|96.85|94.45|96.75|94.35|96.94|94.54|96.75|94.35|0
1651826050000|2022-05-06 08:34:10|96.74|94.34|96.79|94.39|96.79|94.39|96.74|94.34|0
1651826060000|2022-05-06 08:34:20|96.69|94.29|96.55|94.15|96.69|94.29|96.55|94.15|0
1651826070000|2022-05-06 08:34:30|96.35|93.95|96.15|93.75|96.35|93.95|96.15|93.75|0
1651826080000|2022-05-06 08:34:40|95.95|93.55|95.75|93.35|95.95|93.55|95.75|93.35|0
1651826090000|2022-05-06 08:34:50|95.85|93.45|95.95|93.55|95.95|93.55|95.75|93.35|0
1651826100000|2022-05-06 08:35:00|96|93.6|95.25|92.85|96|93.6|95.25|92.85|0
1651826110000|2022-05-06 08:35:10|95.3|92.9|95.25|92.85|95.3|92.9|95.25|92.85|0
1651826120000|2022-05-06 08:35:20|95.55|93.15|95.45|93.05|95.55|93.15|95.45|93.05|0
1651826130000|2022-05-06 08:35:30|95.55|93.15|95.4|93|95.65|93.25|95.4|93|0
1651826140000|2022-05-06 08:35:40|95.35|92.95|95.25|92.85|95.35|92.95|95.25|92.85|0
1651826150000|2022-05-06 08:35:50|95.35|92.95|95|92.6|95.35|92.95|95|92.6|0
1651826160000|2022-05-06 08:36:00|95.2|92.8|95.2|92.8|95.2|92.8|95.06|92.66|0
1651826170000|2022-05-06 08:36:10|95.5|93.1|95.55|93.15|95.55|93.15|95.35|92.95|0
1651826180000|2022-05-06 08:36:20|95.45|93.05|95.5|93.1|95.5|93.1|95.4|93|0
1651826190000|2022-05-06 08:36:30|95.4|93|95.2|92.8|95.4|93|95.2|92.8|0
1651826200000|2022-05-06 08:36:40|95|92.6|95.15|92.75|95.35|92.95|95|92.6|0
1651826210000|2022-05-06 08:36:50|95.1|92.7|95.1|92.7|95.1|92.7|95.05|92.65|0
1651826220000|2022-05-06 08:37:00|95.15|92.75|95.2|92.8|95.2|92.8|95.15|92.75|0
1651826230000|2022-05-06 08:37:10|95.35|92.95|95.25|92.85|95.5|93.1|95.25|92.85|0
1651826240000|2022-05-06 08:37:20|95.15|92.75|95.25|92.85|95.25|92.85|95.15|92.75|0
1651826250000|2022-05-06 08:37:30|95.15|92.75|94.9|92.5|95.15|92.75|94.9|92.5|0
1651826260000|2022-05-06 08:37:40|94.86|92.46|94.66|92.26|94.9|92.5|94.66|92.26|0
1651826270000|2022-05-06 08:37:50|94.71|92.31|94.56|92.16|94.71|92.31|94.56|92.16|0
1651826280000|2022-05-06 08:38:00|94.61|92.21|94.8|92.4|94.86|92.46|94.56|92.16|0
1651826290000|2022-05-06 08:38:10|94.71|92.31|94.76|92.36|94.86|92.46|94.71|92.31|0
1651826300000|2022-05-06 08:38:20|94.95|92.55|94.95|92.55|95|92.6|94.9|92.5|0
1651826310000|2022-05-06 08:38:30|94.9|92.5|95.15|92.75|95.15|92.75|94.9|92.5|0
1651826320000|2022-05-06 08:38:40|95.25|92.85|95.15|92.75|95.25|92.85|95.1|92.7|0
1651826330000|2022-05-06 08:38:50|95.2|92.8|95.45|93.05|95.45|93.05|95.2|92.8|0
1651826340000|2022-05-06 08:39:00|95.55|93.15|95.15|92.75|95.55|93.15|95.15|92.75|0
1651826350000|2022-05-06 08:39:10|95.45|93.05|95.4|93|95.49|93.09|95.4|93|0
1651826360000|2022-05-06 08:39:20|95.25|92.85|95.05|92.65|95.35|92.95|95.05|92.65|0
1651826370000|2022-05-06 08:39:30|95.1|92.7|94.85|92.45|95.15|92.75|94.85|92.45|0
1651826380000|2022-05-06 08:39:40|95.05|92.65|95.1|92.7|95.1|92.7|94.95|92.55|0
1651826390000|2022-05-06 08:39:50|95.15|92.75|95.45|93.05|95.45|93.05|95.15|92.75|0
1651826400000|2022-05-06 08:40:00|95.15|92.75|95.35|92.95|95.39|92.99|95.15|92.75|0
1651826410000|2022-05-06 08:40:10|95.25|92.85|95.2|92.8|95.25|92.85|95.2|92.8|0
1651826420000|2022-05-06 08:40:20|95.15|92.75|94.95|92.55|95.15|92.75|94.95|92.55|0
1651826430000|2022-05-06 08:40:30|94.85|92.45|94.51|92.11|94.85|92.45|94.51|92.11|0
1651826440000|2022-05-06 08:40:40|94.56|92.16|94.56|92.16|94.66|92.26|94.56|92.16|0
1651826450000|2022-05-06 08:40:50|94.26|91.86|94.56|92.16|94.56|92.16|94.26|91.86|0
1651826460000|2022-05-06 08:41:00|94.36|91.96|94.46|92.06|94.56|92.16|94.36|91.96|0
1651826470000|2022-05-06 08:41:10|94.36|91.96|94.21|91.81|94.36|91.96|94.21|91.81|0
1651826480000|2022-05-06 08:41:20|94.01|91.61|94.07|91.67|94.07|91.67|93.97|91.57|0
1651826490000|2022-05-06 08:41:30|94.16|91.76|94.11|91.71|94.16|91.76|94.11|91.71|0
1651826500000|2022-05-06 08:41:40|94.07|91.67|94.11|91.71|94.11|91.71|94.07|91.67|0
1651826510000|2022-05-06 08:41:50|94.26|91.86|94.11|91.71|94.26|91.86|94.11|91.71|0
1651826520000|2022-05-06 08:42:00|94.16|91.76|94.56|92.16|94.56|92.16|94.16|91.76|0
1651826530000|2022-05-06 08:42:10|94.65|92.25|94.56|92.16|94.65|92.25|94.56|92.16|0
1651826540000|2022-05-06 08:42:20|94.41|92.01|94.26|91.86|94.41|92.01|94.26|91.86|0
1651826550000|2022-05-06 08:42:30|94.16|91.76|93.87|91.47|94.16|91.76|93.87|91.47|0
1651826560000|2022-05-06 08:42:40|93.92|91.52|93.97|91.57|94.06|91.66|93.92|91.52|0
1651826570000|2022-05-06 08:42:50|93.87|91.47|93.82|91.42|93.92|91.52|93.82|91.42|0
1651826580000|2022-05-06 08:43:00|93.87|91.47|93.67|91.27|93.91|91.51|93.67|91.27|0
1651826590000|2022-05-06 08:43:10|93.48|91.08|93.52|91.12|93.62|91.22|93.48|91.08|0
1651826600000|2022-05-06 08:43:20|93.77|91.37|93.87|91.47|93.87|91.47|93.77|91.37|0
1651826610000|2022-05-06 08:43:30|93.91|91.51|93.87|91.47|93.91|91.51|93.87|91.47|0
1651826620000|2022-05-06 08:43:40|93.97|91.57|94.06|91.66|94.06|91.66|93.97|91.57|0
1651826630000|2022-05-06 08:43:50|94.01|91.61|93.67|91.27|94.01|91.61|93.67|91.27|0
1651826640000|2022-05-06 08:44:00|93.77|91.37|93.91|91.51|93.91|91.51|93.77|91.37|0
1651826650000|2022-05-06 08:44:10|94.06|91.66|94.36|91.96|94.36|91.96|94.06|91.66|0
1651826660000|2022-05-06 08:44:20|94.26|91.86|94.45|92.05|94.45|92.05|94.26|91.86|0
1651826670000|2022-05-06 08:44:30|94.36|91.96|94.4|92|94.45|92.05|94.36|91.96|0
1651826680000|2022-05-06 08:44:40|94.45|92.05|93.87|91.47|94.45|92.05|93.87|91.47|0
1651826690000|2022-05-06 08:44:50|93.77|91.37|93.57|91.17|93.77|91.37|93.57|91.17|0
1651826700000|2022-05-06 08:45:00|93.62|91.22|93.38|90.98|93.67|91.27|93.38|90.98|0
1651826710000|2022-05-06 08:45:10|93.33|90.93|93.38|90.98|93.38|90.98|93.33|90.93|0
1651826720000|2022-05-06 08:45:20|93.28|90.88|93.47|91.07|93.62|91.22|93.28|90.88|0
1651826730000|2022-05-06 08:45:30|93.52|91.12|93.57|91.17|93.62|91.22|93.52|91.12|0
1651826740000|2022-05-06 08:45:40|93.47|91.07|93.47|91.07|93.47|91.07|93.28|90.88|0
1651826750000|2022-05-06 08:45:50|93.38|90.98|93.72|91.32|93.72|91.32|93.38|90.98|0
1651826760000|2022-05-06 08:46:00|93.67|91.27|93.86|91.46|93.96|91.56|93.67|91.27|0
1651826770000|2022-05-06 08:46:10|93.96|91.56|94.16|91.76|94.16|91.76|93.96|91.56|0
1651826780000|2022-05-06 08:46:20|94.45|92.05|94.45|92.05|94.45|92.05|94.45|92.05|0
1651826790000|2022-05-06 08:46:30|94.35|91.95|94.11|91.71|94.35|91.95|94.06|91.66|0
1651826800000|2022-05-06 08:46:40|94.2|91.8|94.35|91.95|94.35|91.95|94.2|91.8|0
1651826810000|2022-05-06 08:46:50|94.16|91.76|94.35|91.95|94.35|91.95|94.11|91.71|0
1651826820000|2022-05-06 08:47:00|94.2|91.8|94.4|92|94.4|92|94.2|91.8|0
1651826830000|2022-05-06 08:47:10|94.35|91.95|94.26|91.86|94.35|91.95|94.26|91.86|0
1651826840000|2022-05-06 08:47:20|94.16|91.76|94.5|92.1|94.5|92.1|94.16|91.76|0
1651826850000|2022-05-06 08:47:30|94.45|92.05|94.65|92.25|94.65|92.25|94.45|92.05|0
1651826860000|2022-05-06 08:47:40|94.4|92|94.5|92.1|94.55|92.15|94.2|91.8|0
1651826870000|2022-05-06 08:47:50|94.69|92.29|94.84|92.44|94.84|92.44|94.65|92.25|0
1651826880000|2022-05-06 08:48:00|94.75|92.35|94.79|92.39|94.84|92.44|94.75|92.35|0
1651826890000|2022-05-06 08:48:10|94.84|92.44|94.79|92.39|94.94|92.54|94.79|92.39|0
1651826900000|2022-05-06 08:48:20|94.84|92.44|94.75|92.35|94.84|92.44|94.75|92.35|0
1651826910000|2022-05-06 08:48:30|94.69|92.29|93.86|91.46|94.69|92.29|93.86|91.46|0
1651826920000|2022-05-06 08:48:40|93.76|91.36|93.71|91.31|93.91|91.51|93.71|91.31|0
1651826930000|2022-05-06 08:48:50|93.62|91.22|93.86|91.46|93.86|91.46|93.57|91.17|0
1651826940000|2022-05-06 08:49:00|94.3|91.9|94.5|92.1|94.5|92.1|94.16|91.76|0
1651826950000|2022-05-06 08:49:10|94.35|91.95|94.2|91.8|94.35|91.95|94.2|91.8|0
1651826960000|2022-05-06 08:49:20|94.06|91.66|93.86|91.46|94.06|91.66|93.86|91.46|0
1651826970000|2022-05-06 08:49:30|93.52|91.12|93.66|91.26|93.67|91.27|93.52|91.12|0
1651826980000|2022-05-06 08:49:40|93.81|91.41|93.47|91.07|93.81|91.41|93.47|91.07|0
1651826990000|2022-05-06 08:49:50|93.61|91.21|93.86|91.46|93.86|91.46|93.61|91.21|0
1651827000000|2022-05-06 08:50:00|93.96|91.56|93.52|91.12|93.96|91.56|93.52|91.12|0
1651827010000|2022-05-06 08:50:10|93.47|91.07|93.57|91.17|93.61|91.21|93.47|91.07|0
1651827020000|2022-05-06 08:50:20|93.66|91.26|93.66|91.26|93.66|91.26|93.66|91.26|0
1651827030000|2022-05-06 08:50:30|93.71|91.31|93.81|91.41|93.81|91.41|93.71|91.31|0
1651827040000|2022-05-06 08:50:40|93.86|91.46|94|91.6|94|91.6|93.81|91.41|0
1651827050000|2022-05-06 08:50:50|94.06|91.66|93.51|91.11|94.06|91.66|93.51|91.11|0
1651827060000|2022-05-06 08:51:00|93.37|90.97|93.08|90.68|93.37|90.97|92.98|90.58|0
1651827070000|2022-05-06 08:51:10|93.03|90.63|93.03|90.63|93.03|90.63|93.03|90.63|0
1651827080000|2022-05-06 08:51:20|92.88|90.48|92.69|90.29|92.88|90.48|92.69|90.29|0
1651827090000|2022-05-06 08:51:30|92.74|90.34|92.88|90.48|92.88|90.48|92.69|90.29|0
1651827100000|2022-05-06 08:51:40|92.74|90.34|92.88|90.48|92.88|90.48|92.74|90.34|0
1651827110000|2022-05-06 08:51:50|92.93|90.53|92.83|90.43|92.93|90.53|92.83|90.43|0
1651827120000|2022-05-06 08:52:00|92.88|90.48|92.64|90.24|92.93|90.53|92.64|90.24|0
1651827130000|2022-05-06 08:52:10|92.44|90.04|92.73|90.33|92.79|90.39|92.44|90.04|0
1651827140000|2022-05-06 08:52:20|93.12|90.72|93.27|90.87|93.37|90.97|93.12|90.72|0
1651827150000|2022-05-06 08:52:30|93.37|90.97|93.22|90.82|93.42|91.02|93.22|90.82|0
1651827160000|2022-05-06 08:52:40|93.03|90.63|93.22|90.82|93.22|90.82|93.03|90.63|0
1651827170000|2022-05-06 08:52:50|93.32|90.92|93.12|90.72|93.32|90.92|93.12|90.72|0
1651827180000|2022-05-06 08:53:00|93.17|90.77|93.08|90.68|93.17|90.77|93.03|90.63|0
1651827190000|2022-05-06 08:53:10|93.03|90.63|92.78|90.38|93.03|90.63|92.73|90.33|0
1651827200000|2022-05-06 08:53:20|92.69|90.29|92.88|90.48|92.88|90.48|92.69|90.29|0
1651827210000|2022-05-06 08:53:30|92.69|90.29|91.91|89.51|92.69|90.29|91.91|89.51|0
1651827220000|2022-05-06 08:53:40|91.72|89.32|91.72|89.32|91.72|89.32|91.67|89.27|0
1651827230000|2022-05-06 08:53:50|91.77|89.37|91.67|89.27|91.77|89.37|91.67|89.27|0
1651827240000|2022-05-06 08:54:00|91.77|89.37|91.33|88.93|91.77|89.37|91.33|88.93|0
1651827250000|2022-05-06 08:54:10|91.38|88.98|91.43|89.03|91.43|89.03|91.38|88.98|0
1651827260000|2022-05-06 08:54:20|91.19|88.79|90.95|88.55|91.19|88.79|90.95|88.55|0
1651827270000|2022-05-06 08:54:30|90.76|88.36|90.18|87.78|90.76|88.36|90.18|87.78|0
1651827280000|2022-05-06 08:54:40|90.04|87.64|89.61|87.21|90.04|87.64|89.61|87.21|0
1651827290000|2022-05-06 08:54:50|89.85|87.45|89.94|87.54|89.94|87.54|89.8|87.4|0
1651827300000|2022-05-06 08:55:00|89.71|87.31|90.18|87.78|90.33|87.93|89.71|87.31|0
1651827310000|2022-05-06 08:55:10|90.13|87.73|90.28|87.88|90.28|87.88|90.13|87.73|0
1651827320000|2022-05-06 08:55:20|90.37|87.97|90.47|88.07|90.52|88.12|90.37|87.97|0
1651827330000|2022-05-06 08:55:30|90.37|87.97|90.47|88.07|90.47|88.07|90.37|87.97|0
1651827340000|2022-05-06 08:55:40|90.52|88.12|90.76|88.36|90.76|88.36|90.52|88.12|0
1651827350000|2022-05-06 08:55:50|90.85|88.45|90.95|88.55|90.95|88.55|90.85|88.45|0
1651827360000|2022-05-06 08:56:00|90.9|88.5|90.99|88.59|91.09|88.69|90.85|88.45|0
1651827370000|2022-05-06 08:56:10|91.04|88.64|90.95|88.55|91.14|88.74|90.95|88.55|0
1651827380000|2022-05-06 08:56:20|90.85|88.45|90.66|88.26|90.85|88.45|90.47|88.07|0
1651827390000|2022-05-06 08:56:30|90.85|88.45|91.04|88.64|91.09|88.69|90.85|88.45|0
1651827400000|2022-05-06 08:56:40|91.23|88.83|91.23|88.83|91.33|88.93|91.23|88.83|0
1651827410000|2022-05-06 08:56:50|91.33|88.93|91.52|89.12|91.52|89.12|91.33|88.93|0
1651827420000|2022-05-06 08:57:00|91.57|89.17|91.52|89.12|91.57|89.17|91.52|89.12|0
1651827430000|2022-05-06 08:57:10|91.62|89.22|91.62|89.22|91.62|89.22|91.62|89.22|0
1651827440000|2022-05-06 08:57:20|91.72|89.32|91.67|89.27|91.72|89.32|91.67|89.27|0
1651827450000|2022-05-06 08:57:30|91.72|89.32|91.86|89.46|91.91|89.51|91.72|89.32|0
1651827460000|2022-05-06 08:57:40|91.81|89.41|91.86|89.46|91.86|89.46|91.81|89.41|0
1651827470000|2022-05-06 08:57:50|91.91|89.51|91.91|89.51|91.91|89.51|91.86|89.46|0
1651827480000|2022-05-06 08:58:00|91.71|89.31|91.62|89.22|91.71|89.31|91.62|89.22|0
1651827490000|2022-05-06 08:58:10|91.57|89.17|91.52|89.12|91.62|89.22|91.52|89.12|0
1651827500000|2022-05-06 08:58:20|91.23|88.83|91.14|88.74|91.62|89.22|91.14|88.74|0
1651827510000|2022-05-06 08:58:30|90.95|88.55|90.9|88.5|90.95|88.55|90.85|88.45|0
1651827520000|2022-05-06 08:58:40|90.95|88.55|90.85|88.45|90.99|88.59|90.85|88.45|0
1651827530000|2022-05-06 08:58:50|90.75|88.35|90.94|88.54|90.94|88.54|90.75|88.35|0
1651827540000|2022-05-06 08:59:00|91.04|88.64|91.14|88.74|91.14|88.74|91.04|88.64|0
1651827550000|2022-05-06 08:59:10|91.18|88.78|91.04|88.64|91.18|88.78|91.04|88.64|0
1651827560000|2022-05-06 08:59:20|90.89|88.49|90.56|88.16|90.94|88.54|90.56|88.16|0
1651827570000|2022-05-06 08:59:30|90.75|88.35|90.42|88.02|90.75|88.35|90.42|88.02|0
1651827580000|2022-05-06 08:59:40|90.51|88.11|90.37|87.97|90.51|88.11|90.37|87.97|0
1651827590000|2022-05-06 08:59:50|90.42|88.02|90.42|88.02|90.42|88.02|90.32|87.92|0
1651827600000|2022-05-06 09:00:00|90.18|87.78|90.94|88.54|90.94|88.54|90.18|87.78|0
1651827610000|2022-05-06 09:00:10|90.85|88.45|90.94|88.54|91.04|88.64|90.75|88.35|0
1651827620000|2022-05-06 09:00:20|90.85|88.45|90.66|88.26|90.85|88.45|90.66|88.26|0
1651827630000|2022-05-06 09:00:30|90.61|88.21|90.46|88.06|90.61|88.21|90.46|88.06|0
1651827640000|2022-05-06 09:00:40|90.51|88.11|90.75|88.35|90.75|88.35|90.51|88.11|0
1651827650000|2022-05-06 09:00:50|90.85|88.45|90.75|88.35|90.85|88.45|90.75|88.35|0
1651827660000|2022-05-06 09:01:00|90.37|87.97|90.46|88.06|90.46|88.06|90.37|87.97|0
1651827670000|2022-05-06 09:01:10|90.41|88.01|90.46|88.06|90.46|88.06|90.41|88.01|0
1651827680000|2022-05-06 09:01:20|90.51|88.11|90.46|88.06|90.51|88.11|90.32|87.92|0
1651827690000|2022-05-06 09:01:30|90.41|88.01|90.37|87.97|90.41|88.01|89.99|87.59|0
1651827700000|2022-05-06 09:01:40|90.18|87.78|90.27|87.87|90.27|87.87|90.18|87.78|0
1651827710000|2022-05-06 09:01:50|90.32|87.92|90.13|87.73|90.37|87.97|90.13|87.73|0
1651827720000|2022-05-06 09:02:00|90.81|88.41|90.62|88.22|90.81|88.41|90.52|88.12|0
1651827730000|2022-05-06 09:02:10|90.52|88.12|90.81|88.41|90.81|88.41|90.52|88.12|0
1651827740000|2022-05-06 09:02:20|90.95|88.55|90.9|88.5|90.95|88.55|90.9|88.5|0
1651827750000|2022-05-06 09:02:30|90.81|88.41|90.66|88.26|90.95|88.55|90.66|88.26|0
1651827760000|2022-05-06 09:02:40|90.52|88.12|90.47|88.07|90.62|88.22|90.47|88.07|0
1651827770000|2022-05-06 09:02:50|90.42|88.02|90.81|88.41|90.81|88.41|90.42|88.02|0
1651827780000|2022-05-06 09:03:00|90.71|88.31|91|88.6|91|88.6|90.71|88.31|0
1651827790000|2022-05-06 09:03:10|91.09|88.69|91.57|89.17|91.57|89.17|91.09|88.69|0
1651827800000|2022-05-06 09:03:20|91.28|88.88|91.28|88.88|91.28|88.88|91.28|88.88|0
1651827810000|2022-05-06 09:03:30|91.48|89.08|91.38|88.98|91.52|89.12|91.38|88.98|0
1651827820000|2022-05-06 09:03:40|91.28|88.88|91.43|89.03|91.43|89.03|91.23|88.83|0
1651827830000|2022-05-06 09:03:50|91.33|88.93|91.28|88.88|91.38|88.98|91.28|88.88|0
1651827840000|2022-05-06 09:04:00|91.23|88.83|91.23|88.83|91.23|88.83|91.09|88.69|0
1651827850000|2022-05-06 09:04:10|91.28|88.88|91.57|89.17|91.57|89.17|91.28|88.88|0
1651827860000|2022-05-06 09:04:20|91.67|89.27|91.86|89.46|91.86|89.46|91.67|89.27|0
1651827870000|2022-05-06 09:04:30|91.76|89.36|91.96|89.56|91.96|89.56|91.76|89.36|0
1651827880000|2022-05-06 09:04:40|92.05|89.65|92.15|89.75|92.15|89.75|92.05|89.65|0
1651827890000|2022-05-06 09:04:50|92.05|89.65|92.05|89.65|92.05|89.65|92.05|89.65|0
1651827900000|2022-05-06 09:05:00|92.15|89.75|92.24|89.84|92.29|89.89|92.15|89.75|0
1651827910000|2022-05-06 09:05:10|92.34|89.94|92.29|89.89|92.34|89.94|92.24|89.84|0
1651827920000|2022-05-06 09:05:20|92.05|89.65|92.1|89.7|92.15|89.75|92.05|89.65|0
1651827930000|2022-05-06 09:05:30|92.15|89.75|92.05|89.65|92.15|89.75|92.05|89.65|0
1651827940000|2022-05-06 09:05:40|92.15|89.75|92.19|89.79|92.19|89.79|92.05|89.65|0
1651827950000|2022-05-06 09:05:50|92.15|89.75|92.05|89.65|92.15|89.75|92.05|89.65|0
1651827960000|2022-05-06 09:06:00|91.86|89.46|91.95|89.55|92.05|89.65|91.86|89.46|0
1651827970000|2022-05-06 09:06:10|91.9|89.5|91.86|89.46|91.9|89.5|91.86|89.46|0
1651827980000|2022-05-06 09:06:20|91.9|89.5|91.9|89.5|91.9|89.5|91.86|89.46|0
1651827990000|2022-05-06 09:06:30|91.66|89.26|92.05|89.65|92.05|89.65|91.66|89.26|0
1651828000000|2022-05-06 09:06:40|92|89.6|91.9|89.5|92|89.6|91.86|89.46|0
1651828010000|2022-05-06 09:06:50|91.95|89.55|91.9|89.5|91.95|89.55|91.9|89.5|0
1651828020000|2022-05-06 09:07:00|91.86|89.46|91.66|89.26|91.86|89.46|91.66|89.26|0
1651828030000|2022-05-06 09:07:10|91.76|89.36|91.76|89.36|91.81|89.41|91.76|89.36|0
1651828040000|2022-05-06 09:07:20|91.86|89.46|91.76|89.36|91.86|89.46|91.76|89.36|0
1651828050000|2022-05-06 09:07:30|91.71|89.31|91.47|89.07|91.71|89.31|91.47|89.07|0
1651828060000|2022-05-06 09:07:40|91.52|89.12|91.47|89.07|91.61|89.21|91.47|89.07|0
1651828070000|2022-05-06 09:07:50|91.28|88.88|91.28|88.88|91.28|88.88|91.28|88.88|0
1651828080000|2022-05-06 09:08:00|91.18|88.78|91.18|88.78|91.32|88.92|91.18|88.78|0
1651828090000|2022-05-06 09:08:10|90.51|88.11|90.42|88.02|90.51|88.11|90.32|87.92|0
1651828100000|2022-05-06 09:08:20|90.32|87.92|90.32|87.92|90.37|87.97|90.32|87.92|0
1651828110000|2022-05-06 09:08:30|90.51|88.11|90.23|87.83|90.51|88.11|90.23|87.83|0
1651828120000|2022-05-06 09:08:40|90.27|87.87|90.32|87.92|90.32|87.92|90.27|87.87|0
1651828130000|2022-05-06 09:08:50|90.42|88.02|90.51|88.11|90.61|88.21|90.42|88.02|0
1651828140000|2022-05-06 09:09:00|90.61|88.21|90.85|88.45|90.85|88.45|90.61|88.21|0
1651828150000|2022-05-06 09:09:10|90.8|88.4|90.61|88.21|90.8|88.4|90.61|88.21|0
1651828160000|2022-05-06 09:09:20|90.7|88.3|90.7|88.3|90.7|88.3|90.7|88.3|0
1651828170000|2022-05-06 09:09:30|90.65|88.25|90.65|88.25|90.65|88.25|90.65|88.25|0
1651828180000|2022-05-06 09:09:40|90.61|88.21|90.46|88.06|90.61|88.21|90.46|88.06|0
1651828190000|2022-05-06 09:09:50|90.51|88.11|90.61|88.21|90.8|88.4|90.51|88.11|0
1651828200000|2022-05-06 09:10:00|90.51|88.11|90.75|88.35|90.8|88.4|90.51|88.11|0
1651828210000|2022-05-06 09:10:10|90.89|88.49|90.94|88.54|90.94|88.54|90.84|88.44|0
1651828220000|2022-05-06 09:10:20|91.08|88.68|91.18|88.78|91.18|88.78|91.08|88.68|0
1651828230000|2022-05-06 09:10:30|91.08|88.68|91.18|88.78|91.18|88.78|91.08|88.68|0
1651828240000|2022-05-06 09:10:40|91.13|88.73|90.94|88.54|91.13|88.73|90.94|88.54|0
1651828250000|2022-05-06 09:10:50|90.8|88.4|90.84|88.44|90.84|88.44|90.8|88.4|0
1651828260000|2022-05-06 09:11:00|90.99|88.59|90.99|88.59|90.99|88.59|90.89|88.49|0
1651828270000|2022-05-06 09:11:10|91.03|88.63|91.47|89.07|91.47|89.07|91.03|88.63|0
1651828280000|2022-05-06 09:11:20|91.51|89.11|91.47|89.07|91.51|89.11|91.47|89.07|0
1651828290000|2022-05-06 09:11:30|91.37|88.97|91.08|88.68|91.47|89.07|91.08|88.68|0
1651828300000|2022-05-06 09:11:40|91.27|88.87|91.32|88.92|91.32|88.92|91.27|88.87|0
1651828310000|2022-05-06 09:11:50|91.47|89.07|91.47|89.07|91.47|89.07|91.27|88.87|0
1651828320000|2022-05-06 09:12:00|91.51|89.11|91.56|89.16|91.56|89.16|91.22|88.82|0
1651828330000|2022-05-06 09:12:10|91.51|89.11|91.56|89.16|91.56|89.16|91.47|89.07|0
1651828340000|2022-05-06 09:12:20|91.47|89.07|91.51|89.11|91.56|89.16|91.47|89.07|0
1651828350000|2022-05-06 09:12:30|91.56|89.16|92.04|89.64|92.14|89.74|91.56|89.16|0
1651828360000|2022-05-06 09:12:40|92.14|89.74|92.04|89.64|92.14|89.74|92.04|89.64|0
1651828370000|2022-05-06 09:12:50|92.14|89.74|91.9|89.5|92.14|89.74|91.75|89.35|0
1651828380000|2022-05-06 09:13:00|92.04|89.64|91.66|89.26|92.04|89.64|91.61|89.21|0
1651828390000|2022-05-06 09:13:10|91.61|89.21|91.41|89.01|91.61|89.21|91.41|89.01|0
1651828400000|2022-05-06 09:13:20|91.46|89.06|90.99|88.59|91.46|89.06|90.99|88.59|0
1651828410000|2022-05-06 09:13:30|91.03|88.63|90.99|88.59|91.03|88.63|90.99|88.59|0
1651828420000|2022-05-06 09:13:40|90.89|88.49|90.79|88.39|90.89|88.49|90.79|88.39|0
1651828430000|2022-05-06 09:13:50|90.74|88.34|90.51|88.11|90.79|88.39|90.51|88.11|0
1651828440000|2022-05-06 09:14:00|90.55|88.15|90.6|88.2|90.6|88.2|90.51|88.11|0
1651828450000|2022-05-06 09:14:10|90.55|88.15|90.7|88.3|90.7|88.3|90.55|88.15|0
1651828460000|2022-05-06 09:14:20|90.93|88.53|90.84|88.44|90.93|88.53|90.84|88.44|0
1651828470000|2022-05-06 09:14:30|90.89|88.49|90.79|88.39|90.89|88.49|90.79|88.39|0
1651828480000|2022-05-06 09:14:40|90.84|88.44|90.89|88.49|90.89|88.49|90.79|88.39|0
1651828490000|2022-05-06 09:14:50|90.93|88.53|91.08|88.68|91.08|88.68|90.93|88.53|0
1651828500000|2022-05-06 09:15:00|91.03|88.63|91.08|88.68|91.08|88.68|90.93|88.53|0
1651828510000|2022-05-06 09:15:10|90.98|88.58|90.46|88.06|90.98|88.58|90.46|88.06|0
1651828520000|2022-05-06 09:15:20|90.51|88.11|90.51|88.11|90.51|88.11|90.46|88.06|0
1651828530000|2022-05-06 09:15:30|90.79|88.39|91.12|88.72|91.12|88.72|90.79|88.39|0
1651828540000|2022-05-06 09:15:40|91.08|88.68|91.17|88.77|91.17|88.77|90.89|88.49|0
1651828550000|2022-05-06 09:15:50|91.08|88.68|90.98|88.58|91.08|88.68|90.98|88.58|0
1651828560000|2022-05-06 09:16:00|91.27|88.87|91.46|89.06|91.46|89.06|91.27|88.87|0
1651828570000|2022-05-06 09:16:10|91.37|88.97|91.37|88.97|91.37|88.97|91.27|88.87|0
1651828580000|2022-05-06 09:16:20|91.22|88.82|91.08|88.68|91.22|88.82|91.08|88.68|0
1651828590000|2022-05-06 09:16:30|91.12|88.72|90.98|88.58|91.12|88.72|90.98|88.58|0
1651828600000|2022-05-06 09:16:40|90.84|88.44|90.79|88.39|90.89|88.49|90.79|88.39|0
1651828610000|2022-05-06 09:16:50|90.7|88.3|90.41|88.01|90.7|88.3|90.41|88.01|0
1651828620000|2022-05-06 09:17:00|89.74|87.34|89.69|87.29|89.93|87.53|89.69|87.29|0
1651828630000|2022-05-06 09:17:10|89.74|87.34|89.46|87.06|89.74|87.34|89.46|87.06|0
1651828640000|2022-05-06 09:17:20|89.55|87.15|89.65|87.25|89.65|87.25|89.55|87.15|0
1651828650000|2022-05-06 09:17:30|89.51|87.11|89.55|87.15|89.55|87.15|89.51|87.11|0
1651828660000|2022-05-06 09:17:40|89.5|87.1|89.41|87.01|89.5|87.1|89.41|87.01|0
1651828670000|2022-05-06 09:17:50|89.55|87.15|89.55|87.15|89.65|87.25|89.55|87.15|0
1651828680000|2022-05-06 09:18:00|89.65|87.25|89.46|87.06|89.74|87.34|89.46|87.06|0
1651828690000|2022-05-06 09:18:10|89.55|87.15|89.36|86.96|89.55|87.15|89.36|86.96|0
1651828700000|2022-05-06 09:18:20|89.08|86.68|89.18|86.78|89.18|86.78|89.03|86.63|0
1651828710000|2022-05-06 09:18:30|88.94|86.54|88.8|86.4|88.94|86.54|88.8|86.4|0
1651828720000|2022-05-06 09:18:40|88.84|86.44|88.99|86.59|88.99|86.59|88.84|86.44|0
1651828730000|2022-05-06 09:18:50|89.03|86.63|89.13|86.73|89.17|86.77|89.03|86.63|0
1651828740000|2022-05-06 09:19:00|89.17|86.77|89.31|86.91|89.31|86.91|89.13|86.73|0
1651828750000|2022-05-06 09:19:10|89.27|86.87|89.46|87.06|89.46|87.06|89.27|86.87|0
1651828760000|2022-05-06 09:19:20|89.36|86.96|89.55|87.15|89.55|87.15|89.36|86.96|0
1651828770000|2022-05-06 09:19:30|89.5|87.1|89.27|86.87|89.5|87.1|89.22|86.82|0
1651828780000|2022-05-06 09:19:40|89.17|86.77|89.17|86.77|89.17|86.77|89.08|86.68|0
1651828790000|2022-05-06 09:19:50|89.08|86.68|89.55|87.15|89.55|87.15|89.08|86.68|0
1651828800000|2022-05-06 09:20:00|89.46|87.06|89.74|87.34|89.74|87.34|89.46|87.06|0
1651828810000|2022-05-06 09:20:10|89.79|87.39|89.84|87.44|89.84|87.44|89.74|87.34|0
1651828820000|2022-05-06 09:20:20|89.88|87.48|89.98|87.58|89.98|87.58|89.84|87.44|0
1651828830000|2022-05-06 09:20:30|90.02|87.62|90.31|87.91|90.31|87.91|90.02|87.62|0
1651828840000|2022-05-06 09:20:40|90.41|88.01|90.6|88.2|90.79|88.39|90.41|88.01|0
1651828850000|2022-05-06 09:20:50|90.45|88.05|90.4|88|90.45|88.05|90.4|88|0
1651828860000|2022-05-06 09:21:00|90.26|87.86|90.07|87.67|90.26|87.86|90.07|87.67|0
1651828870000|2022-05-06 09:21:10|90.02|87.62|90.02|87.62|90.07|87.67|90.02|87.62|0
1651828880000|2022-05-06 09:21:20|90.26|87.86|90.12|87.72|90.26|87.86|90.12|87.72|0
1651828890000|2022-05-06 09:21:30|90.21|87.81|90.02|87.62|90.21|87.81|90.02|87.62|0
1651828900000|2022-05-06 09:21:40|89.93|87.53|89.74|87.34|89.93|87.53|89.74|87.34|0
1651828910000|2022-05-06 09:21:50|89.41|87.01|89.08|86.68|89.41|87.01|89.08|86.68|0
1651828920000|2022-05-06 09:22:00|88.98|86.58|88.98|86.58|88.98|86.58|88.89|86.49|0
1651828930000|2022-05-06 09:22:10|88.89|86.49|88.98|86.58|89.08|86.68|88.89|86.49|0
1651828940000|2022-05-06 09:22:20|88.89|86.49|88.89|86.49|88.89|86.49|88.89|86.49|0
1651828950000|2022-05-06 09:22:30|88.84|86.44|88.7|86.3|88.89|86.49|88.7|86.3|0
1651828960000|2022-05-06 09:22:40|88.79|86.39|88.79|86.39|88.79|86.39|88.79|86.39|0
1651828970000|2022-05-06 09:22:50|88.61|86.21|88.51|86.11|88.7|86.3|88.51|86.11|0
1651828980000|2022-05-06 09:23:00|88.42|86.02|88.23|85.83|88.42|86.02|88.23|85.83|0
1651828990000|2022-05-06 09:23:10|88.32|85.92|88.32|85.92|88.32|85.92|88.23|85.83|0
1651829000000|2022-05-06 09:23:20|88.23|85.83|87.95|85.55|88.23|85.83|87.95|85.55|0
1651829010000|2022-05-06 09:23:30|87.86|85.46|87.76|85.36|87.95|85.55|87.76|85.36|0
1651829020000|2022-05-06 09:23:40|87.71|85.31|87.76|85.36|87.76|85.36|87.71|85.31|0
1651829030000|2022-05-06 09:23:50|87.58|85.18|87.58|85.18|87.58|85.18|87.48|85.08|0
1651829040000|2022-05-06 09:24:00|87.67|85.27|87.85|85.45|87.85|85.45|87.67|85.27|0
1651829050000|2022-05-06 09:24:10|87.9|85.5|88.09|85.69|88.09|85.69|87.9|85.5|0
1651829060000|2022-05-06 09:24:20|88.32|85.92|88.27|85.87|88.32|85.92|88.27|85.87|0
1651829070000|2022-05-06 09:24:30|88.32|85.92|88.42|86.02|88.42|86.02|88.32|85.92|0
1651829080000|2022-05-06 09:24:40|88.32|85.92|88.23|85.83|88.32|85.92|88.23|85.83|0
1651829090000|2022-05-06 09:24:50|88.04|85.64|88.04|85.64|88.04|85.64|87.95|85.55|0
1651829100000|2022-05-06 09:25:00|88.42|86.02|88.13|85.73|88.42|86.02|88.13|85.73|0
1651829110000|2022-05-06 09:25:10|87.95|85.55|88.23|85.83|88.23|85.83|87.95|85.55|0
1651829120000|2022-05-06 09:25:20|88.18|85.78|88.23|85.83|88.23|85.83|88.13|85.73|0
1651829130000|2022-05-06 09:25:30|88.27|85.87|88.32|85.92|88.32|85.92|88.23|85.83|0
1651829140000|2022-05-06 09:25:40|88.51|86.11|88.6|86.2|88.6|86.2|88.51|86.11|0
1651829150000|2022-05-06 09:25:50|88.51|86.11|88.51|86.11|88.51|86.11|88.51|86.11|0
1651829160000|2022-05-06 09:26:00|88.6|86.2|88.65|86.25|88.65|86.25|88.6|86.2|0
1651829170000|2022-05-06 09:26:10|88.6|86.2|88.51|86.11|88.6|86.2|88.51|86.11|0
1651829180000|2022-05-06 09:26:20|88.6|86.2|88.37|85.97|88.6|86.2|88.37|85.97|0
1651829190000|2022-05-06 09:26:30|88.41|86.01|88.41|86.01|88.41|86.01|88.32|85.92|0
1651829200000|2022-05-06 09:26:40|88.32|85.92|88.23|85.83|88.32|85.92|88.23|85.83|0
1651829210000|2022-05-06 09:26:50|87.85|85.45|87.62|85.22|87.85|85.45|87.62|85.22|0
1651829220000|2022-05-06 09:27:00|87.76|85.36|87.66|85.26|87.76|85.36|87.66|85.26|0
1651829230000|2022-05-06 09:27:10|87.8|85.4|88.13|85.73|88.13|85.73|87.76|85.36|0
1651829240000|2022-05-06 09:27:20|88.23|85.83|88.23|85.83|88.23|85.83|88.23|85.83|0
1651829250000|2022-05-06 09:27:30|88.41|86.01|88.41|86.01|88.41|86.01|88.32|85.92|0
1651829260000|2022-05-06 09:27:40|88.46|86.06|88.36|85.96|88.46|86.06|88.36|85.96|0
1651829270000|2022-05-06 09:27:50|88.22|85.82|88.32|85.92|88.32|85.92|88.04|85.64|0
1651829280000|2022-05-06 09:28:00|88.41|86.01|88.13|85.73|88.41|86.01|88.13|85.73|0
1651829290000|2022-05-06 09:28:10|87.99|85.59|87.71|85.31|88.04|85.64|87.71|85.31|0
1651829300000|2022-05-06 09:28:20|87.52|85.12|87.66|85.26|87.71|85.31|87.52|85.12|0
1651829310000|2022-05-06 09:28:30|87.61|85.21|87.57|85.17|87.61|85.21|87.57|85.17|0
1651829320000|2022-05-06 09:28:40|87.61|85.21|87.71|85.31|87.71|85.31|87.57|85.17|0
1651829330000|2022-05-06 09:28:50|87.85|85.45|88.32|85.92|88.32|85.92|87.85|85.45|0
1651829340000|2022-05-06 09:29:00|88.5|86.1|88.46|86.06|88.5|86.1|88.46|86.06|0
1651829350000|2022-05-06 09:29:10|88.41|86.01|88.41|86.01|88.46|86.06|88.41|86.01|0
1651829360000|2022-05-06 09:29:20|88.32|85.92|88.46|86.06|88.46|86.06|88.32|85.92|0
1651829370000|2022-05-06 09:29:30|88.41|86.01|88.32|85.92|88.41|86.01|88.32|85.92|0
1651829380000|2022-05-06 09:29:40|88.22|85.82|88.32|85.92|88.36|85.96|88.22|85.82|0
1651829390000|2022-05-06 09:29:50|88.13|85.73|87.94|85.54|88.13|85.73|87.94|85.54|0
1651829400000|2022-05-06 09:30:00|87.76|85.36|87.94|85.54|87.94|85.54|87.76|85.36|0
1651829410000|2022-05-06 09:30:10|88.13|85.73|88.32|85.92|88.41|86.01|88.13|85.73|0
1651829420000|2022-05-06 09:30:20|88.36|85.96|88.32|85.92|88.36|85.96|88.32|85.92|0
1651829430000|2022-05-06 09:30:30|88.17|85.77|88.41|86.01|88.41|86.01|88.17|85.77|0
1651829440000|2022-05-06 09:30:40|88.45|86.05|88.5|86.1|88.5|86.1|88.45|86.05|0
1651829450000|2022-05-06 09:30:50|88.55|86.15|88.69|86.29|88.69|86.29|88.55|86.15|0
1651829460000|2022-05-06 09:31:00|88.78|86.38|88.78|86.38|88.78|86.38|88.69|86.29|0
1651829470000|2022-05-06 09:31:10|88.97|86.57|89.07|86.67|89.07|86.67|88.97|86.57|0
1651829480000|2022-05-06 09:31:20|89.02|86.62|89.07|86.67|89.07|86.67|89.02|86.62|0
1651829490000|2022-05-06 09:31:30|89.35|86.95|89.44|87.04|89.54|87.14|89.16|86.76|0
1651829500000|2022-05-06 09:31:40|89.26|86.86|89.26|86.86|89.35|86.95|89.26|86.86|0
1651829510000|2022-05-06 09:31:50|89.35|86.95|89.25|86.85|89.35|86.95|89.25|86.85|0
1651829520000|2022-05-06 09:32:00|89.16|86.76|89.35|86.95|89.35|86.95|89.16|86.76|0
1651829530000|2022-05-06 09:32:10|89.63|87.23|89.63|87.23|89.82|87.42|89.63|87.23|0
1651829540000|2022-05-06 09:32:20|89.82|87.42|90.01|87.61|90.01|87.61|89.73|87.33|0
1651829550000|2022-05-06 09:32:30|89.96|87.56|89.92|87.52|90.01|87.61|89.92|87.52|0
1651829560000|2022-05-06 09:32:40|90.01|87.61|90.15|87.75|90.2|87.8|90.01|87.61|0
1651829570000|2022-05-06 09:32:50|90.2|87.8|90.15|87.75|90.2|87.8|90.11|87.71|0
1651829580000|2022-05-06 09:33:00|90.2|87.8|90.11|87.71|90.25|87.85|90.11|87.71|0
1651829590000|2022-05-06 09:33:10|90.01|87.61|90.3|87.9|90.3|87.9|90.01|87.61|0
1651829600000|2022-05-06 09:33:20|90.2|87.8|90.2|87.8|90.2|87.8|90.2|87.8|0
1651829610000|2022-05-06 09:33:30|90.11|87.71|90.44|88.04|90.44|88.04|90.11|87.71|0
1651829620000|2022-05-06 09:33:40|90.49|88.09|90.58|88.18|90.68|88.28|90.49|88.09|0
1651829630000|2022-05-06 09:33:50|90.53|88.13|90.63|88.23|90.63|88.23|90.53|88.13|0
1651829640000|2022-05-06 09:34:00|90.58|88.18|90.53|88.13|90.58|88.18|90.49|88.09|0
1651829650000|2022-05-06 09:34:10|90.58|88.18|90.44|88.04|90.58|88.18|90.44|88.04|0
1651829660000|2022-05-06 09:34:20|90.49|88.09|90.63|88.23|90.63|88.23|90.49|88.09|0
1651829670000|2022-05-06 09:34:30|90.68|88.28|90.53|88.13|90.68|88.28|90.53|88.13|0
1651829680000|2022-05-06 09:34:40|90.39|87.99|90.58|88.18|90.58|88.18|90.39|87.99|0
1651829690000|2022-05-06 09:34:50|90.53|88.13|90.48|88.08|90.53|88.13|90.39|87.99|0
1651829700000|2022-05-06 09:35:00|90.53|88.13|90.53|88.13|90.53|88.13|90.53|88.13|0
1651829710000|2022-05-06 09:35:10|90.58|88.18|90.05|87.65|90.58|88.18|90.05|87.65|0
1651829720000|2022-05-06 09:35:20|90.1|87.7|90.15|87.75|90.15|87.75|90.1|87.7|0
1651829730000|2022-05-06 09:35:30|90.29|87.89|90.29|87.89|90.29|87.89|90.29|87.89|0
1651829740000|2022-05-06 09:35:40|90.24|87.84|90.15|87.75|90.24|87.84|90.15|87.75|0
1651829750000|2022-05-06 09:35:50|90.2|87.8|90.2|87.8|90.2|87.8|90.2|87.8|0
1651829760000|2022-05-06 09:36:00|90.15|87.75|90.01|87.61|90.15|87.75|90.01|87.61|0
1651829770000|2022-05-06 09:36:10|90.1|87.7|90.1|87.7|90.1|87.7|90.1|87.7|0
1651829780000|2022-05-06 09:36:20|90.05|87.65|90.2|87.8|90.48|88.08|90.05|87.65|0
1651829790000|2022-05-06 09:36:30|90.05|87.65|89.91|87.51|90.05|87.65|89.91|87.51|0
1651829800000|2022-05-06 09:36:40|89.82|87.42|89.63|87.23|89.91|87.51|89.63|87.23|0
1651829810000|2022-05-06 09:36:50|89.67|87.27|89.53|87.13|89.67|87.27|89.53|87.13|0
1651829820000|2022-05-06 09:37:00|89.63|87.23|89.82|87.42|89.82|87.42|89.63|87.23|0
1651829830000|2022-05-06 09:37:10|89.77|87.37|89.58|87.18|89.77|87.37|89.58|87.18|0
1651829840000|2022-05-06 09:37:20|89.53|87.13|89.53|87.13|89.63|87.23|89.53|87.13|0
1651829850000|2022-05-06 09:37:30|89.82|87.42|90.01|87.61|90.01|87.61|89.82|87.42|0
1651829860000|2022-05-06 09:37:40|90.2|87.8|90.29|87.89|90.29|87.89|90.2|87.8|0
1651829870000|2022-05-06 09:37:50|90.2|87.8|90.1|87.7|90.24|87.84|90.1|87.7|0
1651829880000|2022-05-06 09:38:00|90.01|87.61|89.96|87.56|90.01|87.61|89.91|87.51|0
1651829890000|2022-05-06 09:38:10|90.05|87.65|90.48|88.08|90.48|88.08|90.05|87.65|0
1651829900000|2022-05-06 09:38:20|90.67|88.27|90.77|88.37|90.77|88.37|90.62|88.22|0
1651829910000|2022-05-06 09:38:30|90.72|88.32|90.67|88.27|90.81|88.41|90.67|88.27|0
1651829920000|2022-05-06 09:38:40|90.86|88.46|90.91|88.51|90.91|88.51|90.86|88.46|0
1651829930000|2022-05-06 09:38:50|90.86|88.46|91.05|88.65|91.05|88.65|90.86|88.46|0
1651829940000|2022-05-06 09:39:00|91|88.6|91|88.6|91|88.6|90.96|88.56|0
1651829950000|2022-05-06 09:39:10|91.05|88.65|90.91|88.51|91.05|88.65|90.91|88.51|0
1651829960000|2022-05-06 09:39:20|90.86|88.46|91.19|88.79|91.19|88.79|90.86|88.46|0
1651829970000|2022-05-06 09:39:30|91.34|88.94|91.44|89.04|91.44|89.04|91.34|88.94|0
1651829980000|2022-05-06 09:39:40|91.53|89.13|91.29|88.89|91.53|89.13|91.29|88.89|0
1651829990000|2022-05-06 09:39:50|91.39|88.99|91.44|89.04|91.44|89.04|91.34|88.94|0
1651830000000|2022-05-06 09:40:00|91.63|89.23|91.82|89.42|91.82|89.42|91.63|89.23|0
1651830010000|2022-05-06 09:40:10|91.72|89.32|91.53|89.13|91.72|89.32|91.53|89.13|0
1651830020000|2022-05-06 09:40:20|91.43|89.03|91.38|88.98|91.43|89.03|91.34|88.94|0
1651830030000|2022-05-06 09:40:30|91.24|88.84|91.15|88.75|91.24|88.84|91.1|88.7|0
1651830040000|2022-05-06 09:40:40|91.19|88.79|91.34|88.94|91.38|88.98|91.19|88.79|0
1651830050000|2022-05-06 09:40:50|91.29|88.89|91.53|89.13|91.53|89.13|91.24|88.84|0
1651830060000|2022-05-06 09:41:00|91.34|88.94|91.24|88.84|91.34|88.94|91.24|88.84|0
1651830070000|2022-05-06 09:41:10|91.19|88.79|90.86|88.46|91.19|88.79|90.86|88.46|0
1651830080000|2022-05-06 09:41:20|90.91|88.51|91|88.6|91|88.6|90.81|88.41|0
1651830090000|2022-05-06 09:41:30|90.95|88.55|91.19|88.79|91.19|88.79|90.95|88.55|0
1651830100000|2022-05-06 09:41:40|91.29|88.89|91.53|89.13|91.53|89.13|91.29|88.89|0
1651830110000|2022-05-06 09:41:50|91.72|89.32|91.72|89.32|91.72|89.32|91.72|89.32|0
1651830120000|2022-05-06 09:42:00|91.67|89.27|91.53|89.13|91.67|89.27|91.53|89.13|0
1651830130000|2022-05-06 09:42:10|91.62|89.22|91.57|89.17|91.62|89.22|91.53|89.13|0
1651830140000|2022-05-06 09:42:20|91.53|89.13|91.53|89.13|91.53|89.13|91.53|89.13|0
1651830150000|2022-05-06 09:42:30|91.57|89.17|91.77|89.37|91.77|89.37|91.57|89.17|0
1651830160000|2022-05-06 09:42:40|91.72|89.32|91.72|89.32|91.72|89.32|91.62|89.22|0
1651830170000|2022-05-06 09:42:50|91.67|89.27|91.62|89.22|91.72|89.32|91.62|89.22|0
1651830180000|2022-05-06 09:43:00|91.53|89.13|91.29|88.89|91.53|89.13|91.29|88.89|0
1651830190000|2022-05-06 09:43:10|91.24|88.84|91.24|88.84|91.24|88.84|91.24|88.84|0
1651830200000|2022-05-06 09:43:20|91.19|88.79|91.19|88.79|91.24|88.84|91.19|88.79|0
1651830210000|2022-05-06 09:43:30|91.14|88.74|91.05|88.65|91.14|88.74|91.05|88.65|0
1651830220000|2022-05-06 09:43:40|91.14|88.74|91.29|88.89|91.34|88.94|91.14|88.74|0
1651830230000|2022-05-06 09:43:50|91.24|88.84|91.29|88.89|91.29|88.89|91.24|88.84|0
1651830240000|2022-05-06 09:44:00|91.33|88.93|91.33|88.93|91.43|89.03|91.33|88.93|0
1651830250000|2022-05-06 09:44:10|91.38|88.98|91.43|89.03|91.43|89.03|91.38|88.98|0
1651830260000|2022-05-06 09:44:20|91.38|88.98|91.33|88.93|91.38|88.98|91.33|88.93|0
1651830270000|2022-05-06 09:44:30|91.24|88.84|91.33|88.93|91.38|88.98|91.24|88.84|0
1651830280000|2022-05-06 09:44:40|91.43|89.03|91.53|89.13|91.53|89.13|91.43|89.03|0
1651830290000|2022-05-06 09:44:50|91.72|89.32|91.76|89.36|91.76|89.36|91.72|89.32|0
1651830300000|2022-05-06 09:45:00|91.81|89.41|91.72|89.32|91.81|89.41|91.72|89.32|0
1651830310000|2022-05-06 09:45:10|91.76|89.36|91.81|89.41|91.81|89.41|91.72|89.32|0
1651830320000|2022-05-06 09:45:20|91.86|89.46|92.2|89.8|92.2|89.8|91.86|89.46|0
1651830330000|2022-05-06 09:45:30|91.81|89.41|91.96|89.56|91.96|89.56|91.76|89.36|0
1651830340000|2022-05-06 09:45:40|92.05|89.65|92.34|89.94|92.34|89.94|92.05|89.65|0
1651830350000|2022-05-06 09:45:50|92.2|89.8|92.44|90.04|92.44|90.04|92.2|89.8|0
1651830360000|2022-05-06 09:46:00|92.53|90.13|92.53|90.13|92.68|90.28|92.53|90.13|0
1651830370000|2022-05-06 09:46:10|92.49|90.09|92.49|90.09|92.49|90.09|92.39|89.99|0
1651830380000|2022-05-06 09:46:20|92.53|90.13|92.68|90.28|92.68|90.28|92.49|90.09|0
1651830390000|2022-05-06 09:46:30|92.82|90.42|92.73|90.33|92.82|90.42|92.73|90.33|0
1651830400000|2022-05-06 09:46:40|92.82|90.42|92.63|90.23|92.87|90.47|92.63|90.23|0
1651830410000|2022-05-06 09:46:50|92.78|90.38|92.87|90.47|92.87|90.47|92.78|90.38|0
1651830420000|2022-05-06 09:47:00|92.97|90.57|93.07|90.67|93.07|90.67|92.97|90.57|0
1651830430000|2022-05-06 09:47:10|92.97|90.57|92.97|90.57|93.02|90.62|92.97|90.57|0
1651830440000|2022-05-06 09:47:20|93.17|90.77|93.17|90.77|93.17|90.77|93.11|90.71|0
1651830450000|2022-05-06 09:47:30|93.11|90.71|92.97|90.57|93.11|90.71|92.97|90.57|0
1651830460000|2022-05-06 09:47:40|93.02|90.62|92.78|90.38|93.02|90.62|92.78|90.38|0
1651830470000|2022-05-06 09:47:50|92.73|90.33|92.82|90.42|92.82|90.42|92.68|90.28|0
1651830480000|2022-05-06 09:48:00|92.87|90.47|92.97|90.57|92.97|90.57|92.87|90.47|0
1651830490000|2022-05-06 09:48:10|93.02|90.62|93.46|91.06|93.46|91.06|93.02|90.62|0
1651830500000|2022-05-06 09:48:20|93.36|90.96|93.07|90.67|93.36|90.96|93.07|90.67|0
1651830510000|2022-05-06 09:48:30|92.97|90.57|93.07|90.67|93.07|90.67|92.82|90.42|0
1651830520000|2022-05-06 09:48:40|92.97|90.57|92.97|90.57|92.97|90.57|92.97|90.57|0
1651830530000|2022-05-06 09:48:50|92.82|90.42|92.58|90.18|92.82|90.42|92.58|90.18|0
1651830540000|2022-05-06 09:49:00|92.63|90.23|92.68|90.28|92.78|90.38|92.63|90.23|0
1651830550000|2022-05-06 09:49:10|92.48|90.08|92.19|89.79|92.48|90.08|92.19|89.79|0
1651830560000|2022-05-06 09:49:20|92.14|89.74|92|89.6|92.19|89.79|92|89.6|0
1651830570000|2022-05-06 09:49:30|91.95|89.55|91.81|89.41|91.95|89.55|91.81|89.41|0
1651830580000|2022-05-06 09:49:40|91.71|89.31|91.85|89.45|91.85|89.45|91.71|89.31|0
1651830590000|2022-05-06 09:49:50|91.9|89.5|92.19|89.79|92.19|89.79|91.9|89.5|0
1651830600000|2022-05-06 09:50:00|92.14|89.74|92.48|90.08|92.48|90.08|92.14|89.74|0
1651830610000|2022-05-06 09:50:10|92.29|89.89|92.34|89.94|92.34|89.94|92.29|89.89|0
1651830620000|2022-05-06 09:50:20|92.29|89.89|91.85|89.45|92.29|89.89|91.85|89.45|0
1651830630000|2022-05-06 09:50:30|92|89.6|91.95|89.55|92.14|89.74|91.95|89.55|0
1651830640000|2022-05-06 09:50:40|92|89.6|92.39|89.99|92.39|89.99|92|89.6|0
1651830650000|2022-05-06 09:50:50|92.53|90.13|92.77|90.37|92.77|90.37|92.53|90.13|0
1651830660000|2022-05-06 09:51:00|92.68|90.28|92.72|90.32|92.87|90.47|92.68|90.28|0
1651830670000|2022-05-06 09:51:10|92.68|90.28|92.87|90.47|92.92|90.52|92.68|90.28|0
1651830680000|2022-05-06 09:51:20|92.97|90.57|92.77|90.37|92.97|90.57|92.77|90.37|0
1651830690000|2022-05-06 09:51:30|92.82|90.42|92.48|90.08|92.82|90.42|92.48|90.08|0
1651830700000|2022-05-06 09:51:40|92.39|89.99|92.24|89.84|92.39|89.99|92.24|89.84|0
1651830710000|2022-05-06 09:51:50|92.19|89.79|92.14|89.74|92.19|89.79|92.05|89.65|0
1651830720000|2022-05-06 09:52:00|92.24|89.84|92.38|89.98|92.48|90.08|92.24|89.84|0
1651830730000|2022-05-06 09:52:10|92.33|89.93|92.24|89.84|92.33|89.93|92.24|89.84|0
1651830740000|2022-05-06 09:52:20|92.09|89.69|92.09|89.69|92.19|89.79|92.09|89.69|0
1651830750000|2022-05-06 09:52:30|92.19|89.79|92.24|89.84|92.24|89.84|92.14|89.74|0
1651830760000|2022-05-06 09:52:40|92.38|89.98|92.72|90.32|92.72|90.32|92.38|89.98|0
1651830770000|2022-05-06 09:52:50|92.67|90.27|92.67|90.27|92.77|90.37|92.67|90.27|0
1651830780000|2022-05-06 09:53:00|92.77|90.37|92.67|90.27|92.82|90.42|92.67|90.27|0
1651830790000|2022-05-06 09:53:10|92.58|90.18|92.91|90.51|92.91|90.51|92.58|90.18|0
1651830800000|2022-05-06 09:53:20|92.96|90.56|92.87|90.47|92.96|90.56|92.82|90.42|0
1651830810000|2022-05-06 09:53:30|92.82|90.42|92.77|90.37|92.82|90.42|92.77|90.37|0
1651830820000|2022-05-06 09:53:40|92.72|90.32|92.62|90.22|92.72|90.32|92.48|90.08|0
1651830830000|2022-05-06 09:53:50|92.58|90.18|92.62|90.22|92.62|90.22|92.58|90.18|0
1651830840000|2022-05-06 09:54:00|92.91|90.51|93.25|90.85|93.25|90.85|92.62|90.22|0
1651830850000|2022-05-06 09:54:10|93.16|90.76|93.16|90.76|93.25|90.85|93.16|90.76|0
1651830860000|2022-05-06 09:54:20|93.2|90.8|93.25|90.85|93.25|90.85|93.16|90.76|0
1651830870000|2022-05-06 09:54:30|93.35|90.95|93.35|90.95|93.45|91.05|93.35|90.95|0
1651830880000|2022-05-06 09:54:40|93.45|91.05|93.59|91.19|93.59|91.19|93.35|90.95|0
1651830890000|2022-05-06 09:54:50|93.64|91.24|93.55|91.15|93.64|91.24|93.55|91.15|0
1651830900000|2022-05-06 09:55:00|93.35|90.95|93.25|90.85|93.35|90.95|93.25|90.85|0
1651830910000|2022-05-06 09:55:10|93.16|90.76|93.16|90.76|93.35|90.95|93.16|90.76|0
1651830920000|2022-05-06 09:55:20|93.2|90.8|93.06|90.66|93.2|90.8|93.06|90.66|0
1651830930000|2022-05-06 09:55:30|93.25|90.85|93.16|90.76|93.25|90.85|93.16|90.76|0
1651830940000|2022-05-06 09:55:40|93.06|90.66|92.86|90.46|93.06|90.66|92.72|90.32|0
1651830950000|2022-05-06 09:55:50|92.91|90.51|92.62|90.22|92.91|90.51|92.62|90.22|0
1651830960000|2022-05-06 09:56:00|92.91|90.51|93.16|90.76|93.2|90.8|92.91|90.51|0
1651830970000|2022-05-06 09:56:10|93.25|90.85|93.54|91.14|93.54|91.14|93.25|90.85|0
1651830980000|2022-05-06 09:56:20|93.3|90.9|93.25|90.85|93.3|90.9|93.25|90.85|0
1651830990000|2022-05-06 09:56:30|93.35|90.95|93.15|90.75|93.35|90.95|93.1|90.7|0
1651831000000|2022-05-06 09:56:40|93.1|90.7|93.1|90.7|93.1|90.7|93.1|90.7|0
1651831010000|2022-05-06 09:56:50|92.96|90.56|92.86|90.46|92.96|90.56|92.86|90.46|0
1651831020000|2022-05-06 09:57:00|93.1|90.7|93.1|90.7|93.1|90.7|93.1|90.7|0
1651831030000|2022-05-06 09:57:10|93.06|90.66|93.35|90.95|93.4|91|93.06|90.66|0
1651831040000|2022-05-06 09:57:20|93.3|90.9|93.35|90.95|93.35|90.95|93.25|90.85|0
1651831050000|2022-05-06 09:57:30|93.2|90.8|93.06|90.66|93.2|90.8|93.06|90.66|0
1651831060000|2022-05-06 09:57:40|92.86|90.46|92.86|90.46|92.91|90.51|92.86|90.46|0
1651831070000|2022-05-06 09:57:50|93.1|90.7|93.01|90.61|93.15|90.75|93.01|90.61|0
1651831080000|2022-05-06 09:58:00|93.06|90.66|93.69|91.29|93.74|91.34|93.06|90.66|0
1651831090000|2022-05-06 09:58:10|93.74|91.34|93.78|91.38|93.78|91.38|93.64|91.24|0
1651831100000|2022-05-06 09:58:20|93.54|91.14|93.54|91.14|93.54|91.14|93.44|91.04|0
1651831110000|2022-05-06 09:58:30|93.49|91.09|93.83|91.43|93.93|91.53|93.49|91.09|0
1651831120000|2022-05-06 09:58:40|93.93|91.53|94.03|91.63|94.03|91.63|93.88|91.48|0
1651831130000|2022-05-06 09:58:50|94.13|91.73|94.08|91.68|94.13|91.73|94.08|91.68|0
1651831140000|2022-05-06 09:59:00|94.03|91.63|93.83|91.43|94.03|91.63|93.78|91.38|0
1651831150000|2022-05-06 09:59:10|93.74|91.34|94.13|91.73|94.13|91.73|93.74|91.34|0
1651831160000|2022-05-06 09:59:20|94.03|91.63|93.88|91.48|94.03|91.63|93.83|91.43|0
1651831170000|2022-05-06 09:59:30|94.17|91.77|93.93|91.53|94.17|91.77|93.93|91.53|0
1651831180000|2022-05-06 09:59:40|94.08|91.68|93.83|91.43|94.08|91.68|93.83|91.43|0
1651831190000|2022-05-06 09:59:50|93.74|91.34|93.78|91.38|93.78|91.38|93.74|91.34|0
1651831200000|2022-05-06 10:00:00|93.83|91.43|93.35|90.95|93.83|91.43|93.35|90.95|0
1651831210000|2022-05-06 10:00:10|93.54|91.14|93.54|91.14|93.64|91.24|93.54|91.14|0
1651831220000|2022-05-06 10:00:20|93.59|91.19|93.29|90.89|93.59|91.19|93.29|90.89|0
1651831230000|2022-05-06 10:00:30|93.35|90.95|92.96|90.56|93.35|90.95|92.86|90.46|0
1651831240000|2022-05-06 10:00:40|93.05|90.65|93.15|90.75|93.29|90.89|93.05|90.65|0
1651831250000|2022-05-06 10:00:50|93.2|90.8|93.49|91.09|93.64|91.24|93.2|90.8|0
1651831260000|2022-05-06 10:01:00|93.44|91.04|93.73|91.33|93.73|91.33|93.34|90.94|0
1651831270000|2022-05-06 10:01:10|93.83|91.43|93.64|91.24|93.83|91.43|93.64|91.24|0
1651831280000|2022-05-06 10:01:20|93.54|91.14|93.29|90.89|93.64|91.24|93.29|90.89|0
1651831290000|2022-05-06 10:01:30|93.25|90.85|92.57|90.17|93.25|90.85|92.57|90.17|0
1651831300000|2022-05-06 10:01:40|92.47|90.07|92.47|90.07|92.47|90.07|92.47|90.07|0
1651831310000|2022-05-06 10:01:50|92.42|90.02|92.37|89.97|92.47|90.07|92.37|89.97|0
1651831320000|2022-05-06 10:02:00|92.23|89.83|92.47|90.07|92.47|90.07|92.23|89.83|0
1651831330000|2022-05-06 10:02:10|92.71|90.31|92.32|89.92|92.71|90.31|92.32|89.92|0
1651831340000|2022-05-06 10:02:20|92.28|89.88|92.18|89.78|92.28|89.88|92.18|89.78|0
1651831350000|2022-05-06 10:02:30|92.28|89.88|92.37|89.97|92.37|89.97|92.28|89.88|0
1651831360000|2022-05-06 10:02:40|92.32|89.92|92.28|89.88|92.37|89.97|92.28|89.88|0
1651831370000|2022-05-06 10:02:50|92.37|89.97|92.76|90.36|92.86|90.46|92.37|89.97|0
1651831380000|2022-05-06 10:03:00|92.66|90.26|92.71|90.31|92.71|90.31|92.66|90.26|0
1651831390000|2022-05-06 10:03:10|92.76|90.36|93.15|90.75|93.15|90.75|92.76|90.36|0
1651831400000|2022-05-06 10:03:20|92.95|90.55|93.05|90.65|93.05|90.65|92.95|90.55|0
1651831410000|2022-05-06 10:03:30|92.95|90.55|93.19|90.79|93.19|90.79|92.95|90.55|0
1651831420000|2022-05-06 10:03:40|93|90.6|93.15|90.75|93.15|90.75|93|90.6|0
1651831430000|2022-05-06 10:03:50|93.05|90.65|93.1|90.7|93.1|90.7|93|90.6|0
1651831440000|2022-05-06 10:04:00|93.19|90.79|93.49|91.09|93.49|91.09|93.1|90.7|0
1651831450000|2022-05-06 10:04:10|93.34|90.94|93.19|90.79|93.34|90.94|93.19|90.79|0
1651831460000|2022-05-06 10:04:20|93.15|90.75|93.15|90.75|93.15|90.75|93.15|90.75|0
1651831470000|2022-05-06 10:04:30|93.05|90.65|93.05|90.65|93.05|90.65|93|90.6|0
1651831480000|2022-05-06 10:04:40|93|90.6|92.95|90.55|93|90.6|92.9|90.5|0
1651831490000|2022-05-06 10:04:50|92.8|90.4|92.66|90.26|92.8|90.4|92.66|90.26|0
1651831500000|2022-05-06 10:05:00|92.56|90.16|92.8|90.4|92.8|90.4|92.56|90.16|0
1651831510000|2022-05-06 10:05:10|92.95|90.55|92.8|90.4|92.95|90.55|92.8|90.4|0
1651831520000|2022-05-06 10:05:20|92.76|90.36|92.85|90.45|92.85|90.45|92.76|90.36|0
1651831530000|2022-05-06 10:05:30|92.76|90.36|92.9|90.5|92.95|90.55|92.76|90.36|0
1651831540000|2022-05-06 10:05:40|92.95|90.55|93.24|90.84|93.39|90.99|92.95|90.55|0
1651831550000|2022-05-06 10:05:50|93.34|90.94|93.53|91.13|93.53|91.13|93.34|90.94|0
1651831560000|2022-05-06 10:06:00|93.48|91.08|93.44|91.04|93.48|91.08|93.34|90.94|0
1651831570000|2022-05-06 10:06:10|93.34|90.94|93.34|90.94|93.34|90.94|93.29|90.89|0
1651831580000|2022-05-06 10:06:20|93.24|90.84|93.44|91.04|93.44|91.04|93.24|90.84|0
1651831590000|2022-05-06 10:06:30|93.48|91.08|93.48|91.08|93.48|91.08|93.39|90.99|0
1651831600000|2022-05-06 10:06:40|93.83|91.43|94.12|91.72|94.12|91.72|93.83|91.43|0
1651831610000|2022-05-06 10:06:50|94.02|91.62|93.83|91.43|94.02|91.62|93.83|91.43|0
1651831620000|2022-05-06 10:07:00|93.73|91.33|94.02|91.62|94.02|91.62|93.73|91.33|0
1651831630000|2022-05-06 10:07:10|93.97|91.57|93.63|91.23|94.02|91.62|93.63|91.23|0
1651831640000|2022-05-06 10:07:20|93.53|91.13|93.53|91.13|93.58|91.18|93.53|91.13|0
1651831650000|2022-05-06 10:07:30|93.48|91.08|93.34|90.94|93.48|91.08|93.34|90.94|0
1651831660000|2022-05-06 10:07:40|93.43|91.03|93.34|90.94|93.43|91.03|93.14|90.74|0
1651831670000|2022-05-06 10:07:50|92.75|90.35|92.75|90.35|92.75|90.35|92.75|90.35|0
1651831680000|2022-05-06 10:08:00|92.95|90.55|92.75|90.35|92.95|90.55|92.75|90.35|0
1651831690000|2022-05-06 10:08:10|92.85|90.45|92.66|90.26|92.85|90.45|92.66|90.26|0
1651831700000|2022-05-06 10:08:20|92.56|90.16|92.75|90.35|92.75|90.35|92.56|90.16|0
1651831710000|2022-05-06 10:08:30|92.51|90.11|92.37|89.97|92.51|90.11|92.37|89.97|0
1651831720000|2022-05-06 10:08:40|92.27|89.87|92.27|89.87|92.27|89.87|92.27|89.87|0
1651831730000|2022-05-06 10:08:50|92.17|89.77|91.98|89.58|92.27|89.87|91.98|89.58|0
1651831740000|2022-05-06 10:09:00|92.12|89.72|91.98|89.58|92.17|89.77|91.98|89.58|0
1651831750000|2022-05-06 10:09:10|91.93|89.53|91.79|89.39|91.93|89.53|91.79|89.39|0
1651831760000|2022-05-06 10:09:20|91.88|89.48|91.79|89.39|91.88|89.48|91.79|89.39|0
1651831770000|2022-05-06 10:09:30|91.83|89.43|91.88|89.48|91.88|89.48|91.83|89.43|0
1651831780000|2022-05-06 10:09:40|91.79|89.39|91.69|89.29|91.79|89.39|91.69|89.29|0
1651831790000|2022-05-06 10:09:50|91.64|89.24|91.74|89.34|91.74|89.34|91.64|89.24|0
1651831800000|2022-05-06 10:10:00|91.79|89.39|91.59|89.19|91.79|89.39|91.59|89.19|0
1651831810000|2022-05-06 10:10:10|91.64|89.24|91.35|88.95|91.64|89.24|91.35|88.95|0
1651831820000|2022-05-06 10:10:20|91.31|88.91|91.31|88.91|91.31|88.91|91.21|88.81|0
1651831830000|2022-05-06 10:10:30|91.21|88.81|91.5|89.1|91.5|89.1|91.21|88.81|0
1651831840000|2022-05-06 10:10:40|91.59|89.19|91.88|89.48|91.88|89.48|91.54|89.14|0
1651831850000|2022-05-06 10:10:50|91.98|89.58|92.02|89.62|92.07|89.67|91.98|89.58|0
1651831860000|2022-05-06 10:11:00|92.07|89.67|92.17|89.77|92.31|89.91|92.07|89.67|0
1651831870000|2022-05-06 10:11:10|92.07|89.67|91.98|89.58|92.07|89.67|91.98|89.58|0
1651831880000|2022-05-06 10:11:20|92.07|89.67|92.27|89.87|92.27|89.87|92.07|89.67|0
1651831890000|2022-05-06 10:11:30|92.17|89.77|92.41|90.01|92.41|90.01|92.17|89.77|0
1651831900000|2022-05-06 10:11:40|92.36|89.96|92.46|90.06|92.46|90.06|92.36|89.96|0
1651831910000|2022-05-06 10:11:50|92.56|90.16|92.46|90.06|92.7|90.3|92.46|90.06|0
1651831920000|2022-05-06 10:12:00|92.56|90.16|92.36|89.96|92.56|90.16|92.36|89.96|0
1651831930000|2022-05-06 10:12:10|92.46|90.06|92.46|90.06|92.46|90.06|92.46|90.06|0
1651831940000|2022-05-06 10:12:20|92.41|90.01|92.27|89.87|92.46|90.06|92.27|89.87|0
1651831950000|2022-05-06 10:12:30|92.31|89.91|92.41|90.01|92.41|90.01|92.31|89.91|0
1651831960000|2022-05-06 10:12:40|92.36|89.96|92.65|90.25|92.65|90.25|92.36|89.96|0
1651831970000|2022-05-06 10:12:50|92.8|90.4|92.8|90.4|92.94|90.54|92.8|90.4|0
1651831980000|2022-05-06 10:13:00|92.55|90.15|92.17|89.77|92.55|90.15|92.17|89.77|0
1651831990000|2022-05-06 10:13:10|91.88|89.48|91.59|89.19|91.88|89.48|91.59|89.19|0
1651832000000|2022-05-06 10:13:20|91.54|89.14|90.87|88.47|91.54|89.14|90.87|88.47|0
1651832010000|2022-05-06 10:13:30|90.73|88.33|90.54|88.14|90.77|88.37|90.54|88.14|0
1651832020000|2022-05-06 10:13:40|90.16|87.76|90.16|87.76|90.16|87.76|90.16|87.76|0
1651832030000|2022-05-06 10:13:50|90.25|87.85|90.63|88.23|90.63|88.23|90.25|87.85|0
1651832040000|2022-05-06 10:14:00|90.87|88.47|90.96|88.56|91.01|88.61|90.87|88.47|0
1651832050000|2022-05-06 10:14:10|91.16|88.76|91.21|88.81|91.21|88.81|91.16|88.76|0
1651832060000|2022-05-06 10:14:20|91.16|88.76|91.01|88.61|91.21|88.81|91.01|88.61|0
1651832070000|2022-05-06 10:14:30|90.92|88.52|90.92|88.52|90.92|88.52|90.87|88.47|0
1651832080000|2022-05-06 10:14:40|90.82|88.42|91.06|88.66|91.06|88.66|90.82|88.42|0
1651832090000|2022-05-06 10:14:50|90.92|88.52|91.3|88.9|91.3|88.9|90.92|88.52|0
1651832100000|2022-05-06 10:15:00|91.25|88.85|91.3|88.9|91.3|88.9|91.25|88.85|0
1651832110000|2022-05-06 10:15:10|91.2|88.8|91.11|88.71|91.2|88.8|91.11|88.71|0
1651832120000|2022-05-06 10:15:20|91.2|88.8|91.06|88.66|91.2|88.8|91.06|88.66|0
1651832130000|2022-05-06 10:15:30|90.92|88.52|91.11|88.71|91.2|88.8|90.92|88.52|0
1651832140000|2022-05-06 10:15:40|91.2|88.8|91.3|88.9|91.3|88.9|91.11|88.71|0
1651832150000|2022-05-06 10:15:50|91.4|89|91.4|89|91.4|89|91.4|89|0
1651832160000|2022-05-06 10:16:00|91.49|89.09|91.3|88.9|91.49|89.09|91.3|88.9|0
1651832170000|2022-05-06 10:16:10|91.35|88.95|91.35|88.95|91.35|88.95|91.35|88.95|0
1651832180000|2022-05-06 10:16:20|91.3|88.9|91.25|88.85|91.3|88.9|91.2|88.8|0
1651832190000|2022-05-06 10:16:30|91.3|88.9|91.25|88.85|91.3|88.9|91.2|88.8|0
1651832200000|2022-05-06 10:16:40|91.3|88.9|91.39|88.99|91.39|88.99|91.3|88.9|0
1651832210000|2022-05-06 10:16:50|91.44|89.04|91.34|88.94|91.49|89.09|91.34|88.94|0
1651832220000|2022-05-06 10:17:00|91.39|88.99|91.3|88.9|91.44|89.04|91.3|88.9|0
1651832230000|2022-05-06 10:17:10|91.2|88.8|91.15|88.75|91.2|88.8|91.11|88.71|0
1651832240000|2022-05-06 10:17:20|91.11|88.71|91.01|88.61|91.11|88.71|90.87|88.47|0
1651832250000|2022-05-06 10:17:30|90.91|88.51|90.91|88.51|91.01|88.61|90.87|88.47|0
1651832260000|2022-05-06 10:17:40|90.96|88.56|91.15|88.75|91.15|88.75|90.96|88.56|0
1651832270000|2022-05-06 10:17:50|91.06|88.66|90.91|88.51|91.06|88.66|90.91|88.51|0
1651832280000|2022-05-06 10:18:00|90.96|88.56|90.53|88.13|90.96|88.56|90.53|88.13|0
1651832290000|2022-05-06 10:18:10|90.48|88.08|90.53|88.13|90.58|88.18|90.44|88.04|0
1651832300000|2022-05-06 10:18:20|90.44|88.04|90.34|87.94|90.53|88.13|90.34|87.94|0
1651832310000|2022-05-06 10:18:30|90.44|88.04|90.29|87.89|90.44|88.04|90.25|87.85|0
1651832320000|2022-05-06 10:18:40|90.44|88.04|90.1|87.7|90.44|88.04|90.1|87.7|0
1651832330000|2022-05-06 10:18:50|90.15|87.75|90.34|87.94|90.34|87.94|90.06|87.66|0
1651832340000|2022-05-06 10:19:00|90.44|88.04|90.63|88.23|90.63|88.23|90.44|88.04|0
1651832350000|2022-05-06 10:19:10|90.72|88.32|90.96|88.56|90.96|88.56|90.72|88.32|0
1651832360000|2022-05-06 10:19:20|91.1|88.7|90.91|88.51|91.1|88.7|90.91|88.51|0
1651832370000|2022-05-06 10:19:30|91.2|88.8|91.3|88.9|91.39|88.99|91.05|88.65|0
1651832380000|2022-05-06 10:19:40|91.34|88.94|91.34|88.94|91.34|88.94|91.3|88.9|0
1651832390000|2022-05-06 10:19:50|91.3|88.9|91.2|88.8|91.3|88.9|91.2|88.8|0
1651832400000|2022-05-06 10:20:00|91.25|88.85|91.34|88.94|91.34|88.94|91.25|88.85|0
1651832410000|2022-05-06 10:20:10|91.49|89.09|91.39|88.99|91.49|89.09|91.39|88.99|0
1651832420000|2022-05-06 10:20:20|91.58|89.18|91.77|89.37|91.77|89.37|91.58|89.18|0
1651832430000|2022-05-06 10:20:30|91.97|89.57|91.87|89.47|92.01|89.61|91.87|89.47|0
1651832440000|2022-05-06 10:20:40|91.92|89.52|91.97|89.57|91.97|89.57|91.87|89.47|0
1651832450000|2022-05-06 10:20:50|92.11|89.71|91.87|89.47|92.11|89.71|91.87|89.47|0
1651832460000|2022-05-06 10:21:00|91.77|89.37|91.39|88.99|91.77|89.37|91.39|88.99|0
1651832470000|2022-05-06 10:21:10|91.2|88.8|91.05|88.65|91.2|88.8|91.01|88.61|0
1651832480000|2022-05-06 10:21:20|90.91|88.51|91.34|88.94|91.34|88.94|90.91|88.51|0
1651832490000|2022-05-06 10:21:30|91.44|89.04|91.63|89.23|91.63|89.23|91.39|88.99|0
1651832500000|2022-05-06 10:21:40|91.68|89.28|91.63|89.23|91.68|89.28|91.63|89.23|0
1651832510000|2022-05-06 10:21:50|91.68|89.28|91.58|89.18|91.68|89.28|91.58|89.18|0
1651832520000|2022-05-06 10:22:00|91.48|89.08|91.77|89.37|91.77|89.37|91.48|89.08|0
1651832530000|2022-05-06 10:22:10|91.87|89.47|91.48|89.08|91.87|89.47|91.48|89.08|0
1651832540000|2022-05-06 10:22:20|91.53|89.13|91.48|89.08|91.53|89.13|91.48|89.08|0
1651832550000|2022-05-06 10:22:30|91.43|89.03|91.43|89.03|91.48|89.08|91.43|89.03|0
1651832560000|2022-05-06 10:22:40|91.48|89.08|91.39|88.99|91.48|89.08|91.39|88.99|0
1651832570000|2022-05-06 10:22:50|91.34|88.94|91.34|88.94|91.43|89.03|91.34|88.94|0
1651832580000|2022-05-06 10:23:00|91.39|88.99|91.68|89.28|91.68|89.28|91.39|88.99|0
1651832590000|2022-05-06 10:23:10|91.72|89.32|91.77|89.37|91.77|89.37|91.68|89.28|0
1651832600000|2022-05-06 10:23:20|91.58|89.18|91.58|89.18|91.58|89.18|91.58|89.18|0
1651832610000|2022-05-06 10:23:30|91.68|89.28|91.67|89.27|91.72|89.32|91.67|89.27|0
1651832620000|2022-05-06 10:23:40|91.72|89.32|91.72|89.32|91.77|89.37|91.72|89.32|0
1651832630000|2022-05-06 10:23:50|91.67|89.27|91.87|89.47|91.87|89.47|91.67|89.27|0
1651832640000|2022-05-06 10:24:00|91.82|89.42|92.35|89.95|92.35|89.95|91.82|89.42|0
1651832650000|2022-05-06 10:24:10|92.45|90.05|92.59|90.19|92.83|90.43|92.45|90.05|0
1651832660000|2022-05-06 10:24:20|92.54|90.14|92.49|90.09|92.64|90.24|92.49|90.09|0
1651832670000|2022-05-06 10:24:30|92.45|90.05|92.54|90.14|92.54|90.14|92.45|90.05|0
1651832680000|2022-05-06 10:24:40|92.25|89.85|92.11|89.71|92.25|89.85|92.01|89.61|0
1651832690000|2022-05-06 10:24:50|91.96|89.56|92.2|89.8|92.2|89.8|91.96|89.56|0
1651832700000|2022-05-06 10:25:00|92.25|89.85|92.25|89.85|92.25|89.85|92.25|89.85|0
1651832710000|2022-05-06 10:25:10|92.35|89.95|92.44|90.04|92.44|90.04|92.35|89.95|0
1651832720000|2022-05-06 10:25:20|92.64|90.24|92.59|90.19|92.83|90.43|92.59|90.19|0
1651832730000|2022-05-06 10:25:30|92.64|90.24|92.44|90.04|92.64|90.24|92.44|90.04|0
1651832740000|2022-05-06 10:25:40|92.54|90.14|92.54|90.14|92.54|90.14|92.49|90.09|0
1651832750000|2022-05-06 10:25:50|92.44|90.04|92.25|89.85|92.44|90.04|92.25|89.85|0
1651832760000|2022-05-06 10:26:00|92.3|89.9|92.3|89.9|92.3|89.9|92.3|89.9|0
1651832770000|2022-05-06 10:26:10|92.25|89.85|92.3|89.9|92.35|89.95|92.25|89.85|0
1651832780000|2022-05-06 10:26:20|92.44|90.04|92.59|90.19|92.59|90.19|92.44|90.04|0
1651832790000|2022-05-06 10:26:30|92.49|90.09|92.64|90.24|92.64|90.24|92.49|90.09|0
1651832800000|2022-05-06 10:26:40|92.59|90.19|92.44|90.04|92.59|90.19|92.44|90.04|0
1651832810000|2022-05-06 10:26:50|92.39|89.99|92.44|90.04|92.44|90.04|92.39|89.99|0
1651832820000|2022-05-06 10:27:00|92.49|90.09|92.73|90.33|92.88|90.48|92.49|90.09|0
1651832830000|2022-05-06 10:27:10|92.83|90.43|92.73|90.33|92.83|90.43|92.73|90.33|0
1651832840000|2022-05-06 10:27:20|92.78|90.38|92.97|90.57|93.02|90.62|92.78|90.38|0
1651832850000|2022-05-06 10:27:30|92.93|90.53|93.07|90.67|93.07|90.67|92.93|90.53|0
1651832860000|2022-05-06 10:27:40|93.12|90.72|93.17|90.77|93.17|90.77|93.12|90.72|0
1651832870000|2022-05-06 10:27:50|93.12|90.72|93.02|90.62|93.12|90.72|93.02|90.62|0
1651832880000|2022-05-06 10:28:00|92.97|90.57|93.12|90.72|93.12|90.72|92.97|90.57|0
1651832890000|2022-05-06 10:28:10|93.31|90.91|93.41|91.01|93.41|91.01|93.31|90.91|0
1651832900000|2022-05-06 10:28:20|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1651832910000|2022-05-06 10:28:30|93.12|90.72|93.26|90.86|93.26|90.86|93.12|90.72|0
1651832920000|2022-05-06 10:28:40|93.22|90.82|93.26|90.86|93.26|90.86|93.17|90.77|0
1651832930000|2022-05-06 10:28:50|93.31|90.91|93.22|90.82|93.31|90.91|93.22|90.82|0
1651832940000|2022-05-06 10:29:00|93.36|90.96|93.41|91.01|93.41|91.01|93.36|90.96|0
1651832950000|2022-05-06 10:29:10|93.31|90.91|93.31|90.91|93.31|90.91|93.26|90.86|0
1651832960000|2022-05-06 10:29:20|93.36|90.96|93.31|90.91|93.36|90.96|93.31|90.91|0
1651832970000|2022-05-06 10:29:30|93.02|90.62|93.12|90.72|93.12|90.72|92.97|90.57|0
1651832980000|2022-05-06 10:29:40|93.07|90.67|93.22|90.82|93.22|90.82|93.07|90.67|0
1651832990000|2022-05-06 10:29:50|93.26|90.86|93.31|90.91|93.31|90.91|93.26|90.86|0
1651833000000|2022-05-06 10:30:00|93.26|90.86|93.75|91.35|93.75|91.35|93.26|90.86|0
1651833010000|2022-05-06 10:30:10|93.8|91.4|93.75|91.35|93.8|91.4|93.7|91.3|0
1651833020000|2022-05-06 10:30:20|93.7|91.3|93.85|91.45|93.94|91.54|93.7|91.3|0
1651833030000|2022-05-06 10:30:30|93.9|91.5|93.9|91.5|93.94|91.54|93.9|91.5|0
1651833040000|2022-05-06 10:30:40|93.8|91.4|93.8|91.4|93.8|91.4|93.75|91.35|0
1651833050000|2022-05-06 10:30:50|93.85|91.45|93.8|91.4|93.85|91.45|93.8|91.4|0
1651833060000|2022-05-06 10:31:00|93.9|91.5|93.75|91.35|93.9|91.5|93.75|91.35|0
1651833070000|2022-05-06 10:31:10|93.85|91.45|93.9|91.5|93.94|91.54|93.85|91.45|0
1651833080000|2022-05-06 10:31:20|93.8|91.4|94.19|91.79|94.19|91.79|93.8|91.4|0
1651833090000|2022-05-06 10:31:30|94.43|92.03|94.78|92.38|94.78|92.38|94.43|92.03|0
1651833100000|2022-05-06 10:31:40|94.68|92.28|94.43|92.03|94.68|92.28|94.43|92.03|0
1651833110000|2022-05-06 10:31:50|94.38|91.98|94.09|91.69|94.38|91.98|94.09|91.69|0
1651833120000|2022-05-06 10:32:00|94.19|91.79|94.09|91.69|94.19|91.79|94.09|91.69|0
1651833130000|2022-05-06 10:32:10|94.14|91.74|94.19|91.79|94.29|91.89|94.14|91.74|0
1651833140000|2022-05-06 10:32:20|94.24|91.84|94.29|91.89|94.38|91.98|94.24|91.84|0
1651833150000|2022-05-06 10:32:30|94.19|91.79|94.14|91.74|94.19|91.79|94.14|91.74|0
1651833160000|2022-05-06 10:32:40|94.09|91.69|94.04|91.64|94.19|91.79|94.04|91.64|0
1651833170000|2022-05-06 10:32:50|94.09|91.69|94.04|91.64|94.09|91.69|93.99|91.59|0
1651833180000|2022-05-06 10:33:00|94.09|91.69|93.7|91.3|94.09|91.69|93.7|91.3|0
1651833190000|2022-05-06 10:33:10|93.8|91.4|93.7|91.3|93.8|91.4|93.7|91.3|0
1651833200000|2022-05-06 10:33:20|93.6|91.2|93.41|91.01|93.65|91.25|93.41|91.01|0
1651833210000|2022-05-06 10:33:30|93.36|90.96|93.26|90.86|93.36|90.96|93.16|90.76|0
1651833220000|2022-05-06 10:33:40|93.16|90.76|93.06|90.66|93.21|90.81|93.02|90.62|0
1651833230000|2022-05-06 10:33:50|93.02|90.62|92.73|90.33|93.02|90.62|92.73|90.33|0
1651833240000|2022-05-06 10:34:00|92.77|90.37|92.92|90.52|93.02|90.62|92.77|90.37|0
1651833250000|2022-05-06 10:34:10|92.82|90.42|92.63|90.23|92.82|90.42|92.63|90.23|0
1651833260000|2022-05-06 10:34:20|92.77|90.37|92.77|90.37|92.77|90.37|92.67|90.27|0
1651833270000|2022-05-06 10:34:30|92.67|90.27|92.63|90.23|92.72|90.32|92.63|90.23|0
1651833280000|2022-05-06 10:34:40|92.77|90.37|92.72|90.32|92.77|90.37|92.72|90.32|0
1651833290000|2022-05-06 10:34:50|92.67|90.27|92.63|90.23|92.67|90.27|92.63|90.23|0
1651833300000|2022-05-06 10:35:00|92.58|90.18|92.58|90.18|92.63|90.23|92.53|90.13|0
1651833310000|2022-05-06 10:35:10|92.72|90.32|92.77|90.37|92.82|90.42|92.72|90.32|0
1651833320000|2022-05-06 10:35:20|92.72|90.32|92.67|90.27|92.72|90.32|92.67|90.27|0
1651833330000|2022-05-06 10:35:30|92.72|90.32|93.06|90.66|93.11|90.71|92.72|90.32|0
1651833340000|2022-05-06 10:35:40|92.87|90.47|92.87|90.47|92.87|90.47|92.82|90.42|0
1651833350000|2022-05-06 10:35:50|92.82|90.42|92.82|90.42|92.87|90.47|92.82|90.42|0
1651833360000|2022-05-06 10:36:00|92.72|90.32|92.43|90.03|92.72|90.32|92.43|90.03|0
1651833370000|2022-05-06 10:36:10|92.34|89.94|92.38|89.98|92.38|89.98|92.34|89.94|0
1651833380000|2022-05-06 10:36:20|92.24|89.84|92.43|90.03|92.43|90.03|92.24|89.84|0
1651833390000|2022-05-06 10:36:30|92.48|90.08|92.19|89.79|92.48|90.08|92.19|89.79|0
1651833400000|2022-05-06 10:36:40|92.14|89.74|91.95|89.55|92.14|89.74|91.95|89.55|0
1651833410000|2022-05-06 10:36:50|92.24|89.84|92.57|90.17|92.57|90.17|92.24|89.84|0
1651833420000|2022-05-06 10:37:00|92.53|90.13|92.19|89.79|92.53|90.13|92.19|89.79|0
1651833430000|2022-05-06 10:37:10|92.14|89.74|92.19|89.79|92.19|89.79|92.14|89.74|0
1651833440000|2022-05-06 10:37:20|92.24|89.84|92.19|89.79|92.24|89.84|92.14|89.74|0
1651833450000|2022-05-06 10:37:30|92.24|89.84|92.48|90.08|92.48|90.08|92.14|89.74|0
1651833460000|2022-05-06 10:37:40|92.33|89.93|92.53|90.13|92.53|90.13|92.33|89.93|0
1651833470000|2022-05-06 10:37:50|92.48|90.08|92.91|90.51|92.91|90.51|92.48|90.08|0
1651833480000|2022-05-06 10:38:00|93.01|90.61|92.96|90.56|93.01|90.61|92.96|90.56|0
1651833490000|2022-05-06 10:38:10|92.86|90.46|92.82|90.42|92.86|90.46|92.82|90.42|0
1651833500000|2022-05-06 10:38:20|92.91|90.51|92.77|90.37|92.91|90.51|92.77|90.37|0
1651833510000|2022-05-06 10:38:30|92.72|90.32|92.86|90.46|92.86|90.46|92.67|90.27|0
1651833520000|2022-05-06 10:38:40|93.06|90.66|93.3|90.9|93.3|90.9|93.06|90.66|0
1651833530000|2022-05-06 10:38:50|93.21|90.81|93.15|90.75|93.21|90.81|93.15|90.75|0
1651833540000|2022-05-06 10:39:00|93.25|90.85|93.25|90.85|93.25|90.85|93.15|90.75|0
1651833550000|2022-05-06 10:39:10|93.15|90.75|93.06|90.66|93.15|90.75|93.01|90.61|0
1651833560000|2022-05-06 10:39:20|93.01|90.61|92.91|90.51|93.01|90.61|92.91|90.51|0
1651833570000|2022-05-06 10:39:30|92.96|90.56|92.96|90.56|93.01|90.61|92.86|90.46|0
1651833580000|2022-05-06 10:39:40|93.01|90.61|93.11|90.71|93.2|90.8|93.01|90.61|0
1651833590000|2022-05-06 10:39:50|93.15|90.75|93.15|90.75|93.15|90.75|93.15|90.75|0
1651833600000|2022-05-06 10:40:00|93.25|90.85|93.15|90.75|93.25|90.85|93.15|90.75|0
1651833610000|2022-05-06 10:40:10|92.96|90.56|92.86|90.46|92.96|90.56|92.86|90.46|0
1651833620000|2022-05-06 10:40:20|92.91|90.51|92.72|90.32|92.91|90.51|92.72|90.32|0
1651833630000|2022-05-06 10:40:30|92.81|90.41|92.47|90.07|92.81|90.41|92.47|90.07|0
1651833640000|2022-05-06 10:40:40|92.43|90.03|92.52|90.12|92.52|90.12|92.43|90.03|0
1651833650000|2022-05-06 10:40:50|92.72|90.32|92.62|90.22|92.72|90.32|92.62|90.22|0
1651833660000|2022-05-06 10:41:00|92.57|90.17|92.57|90.17|92.67|90.27|92.57|90.17|0
1651833670000|2022-05-06 10:41:10|92.52|90.12|92.18|89.78|92.52|90.12|92.18|89.78|0
1651833680000|2022-05-06 10:41:20|92.09|89.69|92.04|89.64|92.14|89.74|92.04|89.64|0
1651833690000|2022-05-06 10:41:30|91.99|89.59|92.09|89.69|92.18|89.78|91.99|89.59|0
1651833700000|2022-05-06 10:41:40|91.99|89.59|91.99|89.59|91.99|89.59|91.94|89.54|0
1651833710000|2022-05-06 10:41:50|91.89|89.49|92.04|89.64|92.04|89.64|91.89|89.49|0
1651833720000|2022-05-06 10:42:00|91.99|89.59|92.04|89.64|92.04|89.64|91.94|89.54|0
1651833730000|2022-05-06 10:42:10|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1651833740000|2022-05-06 10:42:20|92.04|89.64|92.04|89.64|92.09|89.69|92.04|89.64|0
1651833750000|2022-05-06 10:42:30|91.85|89.45|91.75|89.35|92.04|89.64|91.75|89.35|0
1651833760000|2022-05-06 10:42:40|91.94|89.54|91.94|89.54|92.09|89.69|91.94|89.54|0
1651833770000|2022-05-06 10:42:50|91.89|89.49|92.62|90.22|92.62|90.22|91.89|89.49|0
1651833780000|2022-05-06 10:43:00|92.52|90.12|92.62|90.22|92.62|90.22|92.52|90.12|0
1651833790000|2022-05-06 10:43:10|92.57|90.17|92.52|90.12|92.57|90.17|92.52|90.12|0
1651833800000|2022-05-06 10:43:20|92.62|90.22|92.62|90.22|92.62|90.22|92.52|90.12|0
1651833810000|2022-05-06 10:43:30|92.57|90.17|92.86|90.46|92.86|90.46|92.57|90.17|0
1651833820000|2022-05-06 10:43:40|93.01|90.61|93.15|90.75|93.15|90.75|93.01|90.61|0
1651833830000|2022-05-06 10:43:50|93.1|90.7|92.95|90.55|93.1|90.7|92.95|90.55|0
1651833840000|2022-05-06 10:44:00|92.86|90.46|92.76|90.36|92.86|90.46|92.76|90.36|0
1651833850000|2022-05-06 10:44:10|92.81|90.41|92.42|90.02|92.81|90.41|92.37|89.97|0
1651833860000|2022-05-06 10:44:20|92.47|90.07|92.23|89.83|92.62|90.22|92.23|89.83|0
1651833870000|2022-05-06 10:44:30|92.28|89.88|92.28|89.88|92.28|89.88|92.23|89.83|0
1651833880000|2022-05-06 10:44:40|92.23|89.83|92.23|89.83|92.23|89.83|92.23|89.83|0
1651833890000|2022-05-06 10:44:50|92.18|89.78|92.42|90.02|92.42|90.02|92.18|89.78|0
1651833900000|2022-05-06 10:45:00|92.37|89.97|92.33|89.93|92.42|90.02|92.33|89.93|0
1651833910000|2022-05-06 10:45:10|92.13|89.73|92.23|89.83|92.23|89.83|92.04|89.64|0
1651833920000|2022-05-06 10:45:20|92.18|89.78|92.08|89.68|92.23|89.83|92.08|89.68|0
1651833930000|2022-05-06 10:45:30|92.18|89.78|92.28|89.88|92.28|89.88|92.13|89.73|0
1651833940000|2022-05-06 10:45:40|92.23|89.83|92.23|89.83|92.23|89.83|92.04|89.64|0
1651833950000|2022-05-06 10:45:50|92.04|89.64|92.04|89.64|92.04|89.64|91.94|89.54|0
1651833960000|2022-05-06 10:46:00|91.94|89.54|91.75|89.35|91.99|89.59|91.75|89.35|0
1651833970000|2022-05-06 10:46:10|91.84|89.44|91.89|89.49|91.89|89.49|91.84|89.44|0
1651833980000|2022-05-06 10:46:20|91.94|89.54|91.98|89.58|91.98|89.58|91.94|89.54|0
1651833990000|2022-05-06 10:46:30|92.03|89.63|92.32|89.92|92.32|89.92|92.03|89.63|0
1651834000000|2022-05-06 10:46:40|92.27|89.87|92.18|89.78|92.37|89.97|92.18|89.78|0
1651834010000|2022-05-06 10:46:50|92.03|89.63|91.94|89.54|92.03|89.63|91.94|89.54|0
1651834020000|2022-05-06 10:47:00|91.84|89.44|91.98|89.58|91.98|89.58|91.79|89.39|0
1651834030000|2022-05-06 10:47:10|92.08|89.68|91.94|89.54|92.08|89.68|91.84|89.44|0
1651834040000|2022-05-06 10:47:20|91.89|89.49|91.89|89.49|91.94|89.54|91.74|89.34|0
1651834050000|2022-05-06 10:47:30|91.84|89.44|91.89|89.49|91.89|89.49|91.84|89.44|0
1651834060000|2022-05-06 10:47:40|92.03|89.63|92.23|89.83|92.23|89.83|91.89|89.49|0
1651834080000|2022-05-06 10:48:00|92.32|89.92|92.23|89.83|92.32|89.92|92.23|89.83|0
1651834090000|2022-05-06 10:48:10|92.37|89.97|92.08|89.68|92.37|89.97|92.08|89.68|0
1651834100000|2022-05-06 10:48:20|92.13|89.73|92.18|89.78|92.18|89.78|92.13|89.73|0
1651834110000|2022-05-06 10:48:30|92.23|89.83|92.18|89.78|92.23|89.83|92.18|89.78|0
1651834120000|2022-05-06 10:48:40|92.23|89.83|92.44|90.04|92.54|90.14|92.23|89.83|0
1651834130000|2022-05-06 10:48:50|92.4|90|92.59|90.19|92.59|90.19|92.4|90|0
1651834140000|2022-05-06 10:49:00|92.54|90.14|92.49|90.09|92.54|90.14|92.49|90.09|0
1651834150000|2022-05-06 10:49:10|92.88|90.48|92.78|90.38|92.98|90.58|92.78|90.38|0
1651834160000|2022-05-06 10:49:20|92.83|90.43|93.07|90.67|93.07|90.67|92.83|90.43|0
1651834170000|2022-05-06 10:49:30|93.02|90.62|93.07|90.67|93.07|90.67|93.02|90.62|0
1651834180000|2022-05-06 10:49:40|93.17|90.77|92.98|90.58|93.17|90.77|92.98|90.58|0
1651834200000|2022-05-06 10:50:00|92.93|90.53|92.98|90.58|93.12|90.72|92.93|90.53|0
1651834210000|2022-05-06 10:50:10|93.07|90.67|93.12|90.72|93.12|90.72|93.07|90.67|0
1651834220000|2022-05-06 10:50:20|93.02|90.62|93.17|90.77|93.17|90.77|93.02|90.62|0
1651834230000|2022-05-06 10:50:30|93.22|90.82|93.22|90.82|93.27|90.87|93.22|90.82|0
1651834240000|2022-05-06 10:50:40|93.12|90.72|93.22|90.82|93.27|90.87|93.12|90.72|0
1651834250000|2022-05-06 10:50:50|93.27|90.87|93.22|90.82|93.27|90.87|93.22|90.82|0
1651834260000|2022-05-06 10:51:00|93.17|90.77|93.07|90.67|93.17|90.77|92.98|90.58|0
1651834270000|2022-05-06 10:51:10|93.12|90.72|93.07|90.67|93.12|90.72|93.07|90.67|0
1651834280000|2022-05-06 10:51:20|93.02|90.62|93.07|90.67|93.07|90.67|93.02|90.62|0
1651834290000|2022-05-06 10:51:30|93.12|90.72|92.88|90.48|93.12|90.72|92.78|90.38|0
1651834300000|2022-05-06 10:51:40|92.78|90.38|92.49|90.09|92.78|90.38|92.49|90.09|0
1651834310000|2022-05-06 10:51:50|92.54|90.14|92.59|90.19|92.59|90.19|92.54|90.14|0
1651834320000|2022-05-06 10:52:00|92.49|90.09|92.25|89.85|92.49|90.09|92.1|89.7|0
1651834330000|2022-05-06 10:52:10|92.34|89.94|92.01|89.61|92.34|89.94|91.96|89.56|0
1651834340000|2022-05-06 10:52:20|91.91|89.51|91.62|89.22|91.91|89.51|91.53|89.13|0
1651834350000|2022-05-06 10:52:30|91.53|89.13|91.48|89.08|91.53|89.13|91.48|89.08|0
1651834360000|2022-05-06 10:52:40|91.43|89.03|91.53|89.13|91.53|89.13|91.33|88.93|0
1651834370000|2022-05-06 10:52:50|91.62|89.22|91.43|89.03|91.62|89.22|91.43|89.03|0
1651834380000|2022-05-06 10:53:00|91.38|88.98|91.53|89.13|91.53|89.13|91.38|88.98|0
1651834390000|2022-05-06 10:53:10|91.81|89.41|91.62|89.22|91.81|89.41|91.62|89.22|0
1651834400000|2022-05-06 10:53:20|91.53|89.13|91.38|88.98|91.53|89.13|91.33|88.93|0
1651834410000|2022-05-06 10:53:30|91.28|88.88|91.24|88.84|91.28|88.88|91.24|88.84|0
1651834420000|2022-05-06 10:53:40|91.38|88.98|91.76|89.36|91.76|89.36|91.38|88.98|0
1651834430000|2022-05-06 10:53:50|91.81|89.41|91.62|89.22|91.81|89.41|91.62|89.22|0
1651834440000|2022-05-06 10:54:00|91.72|89.32|91.43|89.03|91.72|89.32|91.43|89.03|0
1651834450000|2022-05-06 10:54:10|91.52|89.12|91.52|89.12|91.52|89.12|91.43|89.03|0
1651834460000|2022-05-06 10:54:20|91.43|89.03|91.24|88.84|91.43|89.03|91.24|88.84|0
1651834470000|2022-05-06 10:54:30|91.14|88.74|91.05|88.65|91.14|88.74|91.05|88.65|0
1651834480000|2022-05-06 10:54:40|91.14|88.74|91.47|89.07|91.47|89.07|91.14|88.74|0
1651834490000|2022-05-06 10:54:50|91.57|89.17|91.43|89.03|91.57|89.17|91.43|89.03|0
1651834500000|2022-05-06 10:55:00|91.24|88.84|91.14|88.74|91.24|88.84|91.14|88.74|0
1651834510000|2022-05-06 10:55:10|91.24|88.84|91.04|88.64|91.24|88.84|91.04|88.64|0
1651834520000|2022-05-06 10:55:20|90.99|88.59|91.28|88.88|91.28|88.88|90.99|88.59|0
1651834530000|2022-05-06 10:55:30|91.33|88.93|91.24|88.84|91.33|88.93|91.14|88.74|0
1651834540000|2022-05-06 10:55:40|91.19|88.79|91.19|88.79|91.24|88.84|91.19|88.79|0
1651834550000|2022-05-06 10:55:50|91.09|88.69|90.85|88.45|91.09|88.69|90.85|88.45|0
1651834560000|2022-05-06 10:56:00|90.99|88.59|90.66|88.26|90.99|88.59|90.66|88.26|0
1651834570000|2022-05-06 10:56:10|90.61|88.21|90.66|88.26|90.66|88.26|90.57|88.17|0
1651834580000|2022-05-06 10:56:20|90.71|88.31|90.76|88.36|90.76|88.36|90.71|88.31|0
1651834590000|2022-05-06 10:56:30|90.71|88.31|90.76|88.36|90.76|88.36|90.71|88.31|0
1651834600000|2022-05-06 10:56:40|90.61|88.21|90.61|88.21|90.61|88.21|90.61|88.21|0
1651834610000|2022-05-06 10:56:50|90.57|88.17|90.57|88.17|90.57|88.17|90.52|88.12|0
1651834620000|2022-05-06 10:57:00|90.52|88.12|90.66|88.26|90.66|88.26|90.47|88.07|0
1651834630000|2022-05-06 10:57:10|90.76|88.36|90.61|88.21|90.76|88.36|90.61|88.21|0
1651834640000|2022-05-06 10:57:20|90.57|88.17|90.57|88.17|90.57|88.17|90.57|88.17|0
1651834650000|2022-05-06 10:57:30|90.66|88.26|90.66|88.26|90.71|88.31|90.66|88.26|0
1651834660000|2022-05-06 10:57:40|90.61|88.21|90.37|87.97|90.61|88.21|90.37|87.97|0
1651834670000|2022-05-06 10:57:50|90.28|87.88|90.28|87.88|90.28|87.88|90.28|87.88|0
1651834680000|2022-05-06 10:58:00|90.37|87.97|90.37|87.97|90.42|88.02|90.37|87.97|0
1651834690000|2022-05-06 10:58:10|90.28|87.88|90.28|87.88|90.28|87.88|90.18|87.78|0
1651834700000|2022-05-06 10:58:20|90.23|87.83|90.28|87.88|90.28|87.88|89.9|87.5|0
1651834710000|2022-05-06 10:58:30|90.66|88.26|90.75|88.35|90.75|88.35|90.66|88.26|0
1651834720000|2022-05-06 10:58:40|90.66|88.26|90.66|88.26|90.66|88.26|90.56|88.16|0
1651834730000|2022-05-06 10:58:50|90.56|88.16|90.56|88.16|90.56|88.16|90.56|88.16|0
1651834740000|2022-05-06 10:59:00|90.47|88.07|90.47|88.07|90.47|88.07|90.47|88.07|0
1651834750000|2022-05-06 10:59:10|90.37|87.97|90.61|88.21|90.61|88.21|90.37|87.97|0
1651834760000|2022-05-06 10:59:20|90.66|88.26|90.75|88.35|90.75|88.35|90.66|88.26|0
1651834770000|2022-05-06 10:59:30|91.33|88.93|91.61|89.21|91.61|89.21|91.33|88.93|0
1651834780000|2022-05-06 10:59:40|91.71|89.31|91.71|89.31|91.71|89.31|91.71|89.31|0
1651834790000|2022-05-06 10:59:50|91.76|89.36|91.52|89.12|91.76|89.36|91.52|89.12|0
1651834800000|2022-05-06 11:00:00|91.61|89.21|91.42|89.02|91.66|89.26|91.42|89.02|0
1651834810000|2022-05-06 11:00:10|91.04|88.64|91.18|88.78|91.18|88.78|90.94|88.54|0
1651834820000|2022-05-06 11:00:20|91.13|88.73|91.28|88.88|91.33|88.93|91.08|88.68|0
1651834830000|2022-05-06 11:00:30|91.23|88.83|91.13|88.73|91.23|88.83|91.04|88.64|0
1651834840000|2022-05-06 11:00:40|91.04|88.64|90.66|88.26|91.04|88.64|90.66|88.26|0
1651834850000|2022-05-06 11:00:50|90.85|88.45|90.18|87.78|90.85|88.45|90.18|87.78|0
1651834860000|2022-05-06 11:01:00|89.99|87.59|89.52|87.12|90.09|87.69|89.52|87.12|0
1651834870000|2022-05-06 11:01:10|89.61|87.21|89.71|87.31|89.71|87.31|89.61|87.21|0
1651834880000|2022-05-06 11:01:20|89.52|87.12|89.66|87.26|89.66|87.26|89.52|87.12|0
1651834890000|2022-05-06 11:01:30|89.42|87.02|89.42|87.02|89.61|87.21|89.42|87.02|0
1651834900000|2022-05-06 11:01:40|89.52|87.12|89.8|87.4|89.8|87.4|89.52|87.12|0
1651834910000|2022-05-06 11:01:50|89.71|87.31|89.52|87.12|89.71|87.31|89.42|87.02|0
1651834920000|2022-05-06 11:02:00|89.56|87.16|89.89|87.49|89.89|87.49|89.56|87.16|0
1651834930000|2022-05-06 11:02:10|90.08|87.68|90.37|87.97|90.37|87.97|90.08|87.68|0
1651834940000|2022-05-06 11:02:20|90.18|87.78|90.37|87.97|90.37|87.97|90.13|87.73|0
1651834950000|2022-05-06 11:02:30|90.27|87.87|90.46|88.06|90.46|88.06|90.27|87.87|0
1651834960000|2022-05-06 11:02:40|90.56|88.16|90.32|87.92|90.56|88.16|90.32|87.92|0
1651834970000|2022-05-06 11:02:50|90.37|87.97|90.37|87.97|90.46|88.06|90.37|87.97|0
1651834980000|2022-05-06 11:03:00|90.27|87.87|90.18|87.78|90.27|87.87|90.18|87.78|0
1651834990000|2022-05-06 11:03:10|90.37|87.97|90.51|88.11|90.51|88.11|90.37|87.97|0
1651835000000|2022-05-06 11:03:20|90.56|88.16|90.65|88.25|90.65|88.25|90.56|88.16|0
1651835010000|2022-05-06 11:03:30|90.84|88.44|90.65|88.25|90.84|88.44|90.65|88.25|0
1651835020000|2022-05-06 11:03:40|90.56|88.16|90.46|88.06|90.6|88.2|90.46|88.06|0
1651835030000|2022-05-06 11:03:50|90.37|87.97|90.37|87.97|90.37|87.97|90.27|87.87|0
1651835040000|2022-05-06 11:04:00|90.27|87.87|90.27|87.87|90.27|87.87|90.27|87.87|0
1651835050000|2022-05-06 11:04:10|90.13|87.73|90.22|87.82|90.27|87.87|90.13|87.73|0
1651835060000|2022-05-06 11:04:20|90.08|87.68|90.13|87.73|90.18|87.78|90.08|87.68|0
1651835070000|2022-05-06 11:04:30|90.03|87.63|89.84|87.44|90.03|87.63|89.84|87.44|0
1651835080000|2022-05-06 11:04:40|89.8|87.4|89.61|87.21|89.89|87.49|89.61|87.21|0
1651835090000|2022-05-06 11:04:50|89.7|87.3|89.46|87.06|89.7|87.3|89.46|87.06|0
1651835100000|2022-05-06 11:05:00|89.51|87.11|89.46|87.06|89.56|87.16|89.46|87.06|0
1651835110000|2022-05-06 11:05:10|89.51|87.11|89.61|87.21|89.61|87.21|89.42|87.02|0
1651835120000|2022-05-06 11:05:20|89.51|87.11|89.13|86.73|89.51|87.11|89.13|86.73|0
1651835130000|2022-05-06 11:05:30|89.04|86.64|89.61|87.21|89.61|87.21|89.04|86.64|0
1651835140000|2022-05-06 11:05:40|89.56|87.16|89.37|86.97|89.56|87.16|89.37|86.97|0
1651835150000|2022-05-06 11:05:50|89.23|86.83|89.42|87.02|89.42|87.02|89.23|86.83|0
1651835160000|2022-05-06 11:06:00|89.51|87.11|89.51|87.11|89.56|87.16|89.51|87.11|0
1651835170000|2022-05-06 11:06:10|89.42|87.02|89.46|87.06|89.46|87.06|89.42|87.02|0
1651835180000|2022-05-06 11:06:20|89.51|87.11|89.94|87.54|89.94|87.54|89.51|87.11|0
1651835190000|2022-05-06 11:06:30|89.98|87.58|89.7|87.3|89.98|87.58|89.7|87.3|0
1651835200000|2022-05-06 11:06:40|89.75|87.35|89.79|87.39|89.79|87.39|89.75|87.35|0
1651835210000|2022-05-06 11:06:50|89.89|87.49|89.7|87.3|89.89|87.49|89.61|87.21|0
1651835220000|2022-05-06 11:07:00|89.65|87.25|89.61|87.21|89.65|87.25|89.61|87.21|0
1651835230000|2022-05-06 11:07:10|89.37|86.97|89.51|87.11|89.51|87.11|89.37|86.97|0
1651835240000|2022-05-06 11:07:20|89.42|87.02|89.37|86.97|89.42|87.02|89.37|86.97|0
1651835250000|2022-05-06 11:07:30|89.42|87.02|89.27|86.87|89.42|87.02|89.23|86.83|0
1651835260000|2022-05-06 11:07:40|89.37|86.97|89.6|87.2|89.6|87.2|89.37|86.97|0
1651835270000|2022-05-06 11:07:50|89.79|87.39|90.03|87.63|90.08|87.68|89.79|87.39|0
1651835280000|2022-05-06 11:08:00|89.98|87.58|89.6|87.2|89.98|87.58|89.6|87.2|0
1651835290000|2022-05-06 11:08:10|89.46|87.06|89.51|87.11|89.51|87.11|89.46|87.06|0
1651835300000|2022-05-06 11:08:20|89.6|87.2|89.13|86.73|89.6|87.2|89.13|86.73|0
1651835310000|2022-05-06 11:08:30|89.32|86.92|89.18|86.78|89.32|86.92|89.18|86.78|0
1651835320000|2022-05-06 11:08:40|89.23|86.83|89.04|86.64|89.23|86.83|89.04|86.64|0
1651835330000|2022-05-06 11:08:50|88.94|86.54|88.94|86.54|89.04|86.64|88.94|86.54|0
1651835340000|2022-05-06 11:09:00|89.04|86.64|88.75|86.35|89.04|86.64|88.75|86.35|0
1651835350000|2022-05-06 11:09:10|88.66|86.26|88.42|86.02|88.66|86.26|88.42|86.02|0
1651835360000|2022-05-06 11:09:20|88.57|86.17|88.66|86.26|88.75|86.35|88.57|86.17|0
1651835370000|2022-05-06 11:09:30|88.57|86.17|88.66|86.26|88.66|86.26|88.57|86.17|0
1651835380000|2022-05-06 11:09:40|88.75|86.35|88.57|86.17|88.75|86.35|88.57|86.17|0
1651835390000|2022-05-06 11:09:50|88.61|86.21|88.89|86.49|88.89|86.49|88.61|86.21|0
1651835400000|2022-05-06 11:10:00|88.94|86.54|88.75|86.35|88.94|86.54|88.75|86.35|0
1651835410000|2022-05-06 11:10:10|88.85|86.45|88.75|86.35|88.89|86.49|88.75|86.35|0
1651835420000|2022-05-06 11:10:20|88.7|86.3|88.61|86.21|88.7|86.3|88.61|86.21|0
1651835430000|2022-05-06 11:10:30|88.56|86.16|88.66|86.26|88.66|86.26|88.56|86.16|0
1651835440000|2022-05-06 11:10:40|88.75|86.35|88.61|86.21|88.75|86.35|88.56|86.16|0
1651835450000|2022-05-06 11:10:50|88.52|86.12|88.8|86.4|88.8|86.4|88.52|86.12|0
1651835460000|2022-05-06 11:11:00|88.75|86.35|88.66|86.26|88.75|86.35|88.56|86.16|0
1651835470000|2022-05-06 11:11:10|88.47|86.07|88.47|86.07|88.47|86.07|88.38|85.98|0
1651835480000|2022-05-06 11:11:20|88.38|85.98|88.33|85.93|88.38|85.98|88.28|85.88|0
1651835490000|2022-05-06 11:11:30|88.19|85.79|88.23|85.83|88.28|85.88|88.19|85.79|0
1651835500000|2022-05-06 11:11:40|88.19|85.79|88.75|86.35|88.75|86.35|88.19|85.79|0
1651835510000|2022-05-06 11:11:50|88.66|86.26|88.56|86.16|88.66|86.26|88.47|86.07|0
1651835520000|2022-05-06 11:12:00|88.42|86.02|88.23|85.83|88.42|86.02|88.23|85.83|0
1651835530000|2022-05-06 11:12:10|88.09|85.69|88.19|85.79|88.19|85.79|88.09|85.69|0
1651835540000|2022-05-06 11:12:20|88.23|85.83|88.19|85.79|88.23|85.83|88.19|85.79|0
1651835550000|2022-05-06 11:12:30|88|85.6|88|85.6|88|85.6|87.72|85.32|0
1651835560000|2022-05-06 11:12:40|87.77|85.37|87.67|85.27|87.77|85.37|87.67|85.27|0
1651835570000|2022-05-06 11:12:50|87.72|85.32|87.72|85.32|87.81|85.41|87.72|85.32|0
1651835580000|2022-05-06 11:13:00|87.81|85.41|87.72|85.32|87.81|85.41|87.72|85.32|0
1651835590000|2022-05-06 11:13:10|87.63|85.23|87.81|85.41|87.81|85.41|87.63|85.23|0
1651835600000|2022-05-06 11:13:20|87.86|85.46|87.63|85.23|87.86|85.46|87.63|85.23|0
1651835610000|2022-05-06 11:13:30|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1651835620000|2022-05-06 11:13:40|87.44|85.04|87.35|84.95|87.48|85.08|87.35|84.95|0
1651835630000|2022-05-06 11:13:50|87.25|84.85|87.25|84.85|87.25|84.85|87.25|84.85|0
1651835640000|2022-05-06 11:14:00|87.35|84.95|87.48|85.08|87.48|85.08|87.35|84.95|0
1651835650000|2022-05-06 11:14:10|87.44|85.04|87.44|85.04|87.44|85.04|87.44|85.04|0
1651835660000|2022-05-06 11:14:20|87.48|85.08|87.3|84.9|87.48|85.08|87.3|84.9|0
1651835670000|2022-05-06 11:14:30|87.35|84.95|87.35|84.95|87.35|84.95|87.35|84.95|0
1651835680000|2022-05-06 11:14:40|87.3|84.9|87.11|84.71|87.3|84.9|86.88|84.48|0
1651835690000|2022-05-06 11:14:50|87.16|84.76|87.16|84.76|87.16|84.76|87.11|84.71|0
1651835700000|2022-05-06 11:15:00|87.25|84.85|87.16|84.76|87.25|84.85|87.16|84.76|0
1651835710000|2022-05-06 11:15:10|87.2|84.8|87.16|84.76|87.2|84.8|87.16|84.76|0
1651835720000|2022-05-06 11:15:20|87.11|84.71|87.3|84.9|87.3|84.9|87.07|84.67|0
1651835730000|2022-05-06 11:15:30|87.25|84.85|87.3|84.9|87.3|84.9|87.25|84.85|0
1651835740000|2022-05-06 11:15:40|87.25|84.85|87.25|84.85|87.25|84.85|87.25|84.85|0
1651835750000|2022-05-06 11:15:50|87.34|84.94|87.16|84.76|87.34|84.94|87.16|84.76|0
1651835760000|2022-05-06 11:16:00|86.88|84.48|86.42|84.02|86.88|84.48|86.33|83.93|0
1651835770000|2022-05-06 11:16:10|86.6|84.2|86.79|84.39|86.79|84.39|86.6|84.2|0
1651835780000|2022-05-06 11:16:20|86.97|84.57|86.97|84.57|86.97|84.57|86.83|84.43|0
1651835790000|2022-05-06 11:16:30|87.11|84.71|86.97|84.57|87.11|84.71|86.97|84.57|0
1651835800000|2022-05-06 11:16:40|87.02|84.62|87.25|84.85|87.25|84.85|86.88|84.48|0
1651835810000|2022-05-06 11:16:50|87.2|84.8|86.92|84.52|87.2|84.8|86.92|84.52|0
1651835820000|2022-05-06 11:17:00|86.97|84.57|86.97|84.57|86.97|84.57|86.79|84.39|0
1651835830000|2022-05-06 11:17:10|87.02|84.62|87.25|84.85|87.25|84.85|87.02|84.62|0
1651835840000|2022-05-06 11:17:20|87.16|84.76|87.34|84.94|87.34|84.94|87.16|84.76|0
1651835850000|2022-05-06 11:17:30|85.1|82.7|86.19|83.79|86.23|83.83|85.1|82.7|0
1651835860000|2022-05-06 11:17:40|87.87|85.47|87.82|85.42|87.87|85.47|87.77|85.37|0
1651835870000|2022-05-06 11:17:50|87.77|85.37|87.72|85.32|87.87|85.47|87.72|85.32|0
1651835880000|2022-05-06 11:18:00|87.68|85.28|87.77|85.37|87.77|85.37|87.68|85.28|0
1651835890000|2022-05-06 11:18:10|87.68|85.28|87.77|85.37|87.77|85.37|87.68|85.28|0
1651835900000|2022-05-06 11:18:20|87.86|85.46|87.59|85.19|87.86|85.46|87.59|85.19|0
1651835910000|2022-05-06 11:18:30|87.4|85|87.31|84.91|87.4|85|87.21|84.81|0
1651835920000|2022-05-06 11:18:40|87.4|85|87.59|85.19|87.59|85.19|87.4|85|0
1651835930000|2022-05-06 11:18:50|87.49|85.09|87.44|85.04|87.54|85.14|87.44|85.04|0
1651835940000|2022-05-06 11:19:00|87.49|85.09|87.4|85|87.49|85.09|87.4|85|0
1651835960000|2022-05-06 11:19:20|87.49|85.09|87.44|85.04|87.49|85.09|87.44|85.04|0
1651835970000|2022-05-06 11:19:30|87.4|85|87.68|85.28|87.68|85.28|87.4|85|0
1651835980000|2022-05-06 11:19:40|87.77|85.37|87.68|85.28|87.77|85.37|87.68|85.28|0
1651835990000|2022-05-06 11:19:50|87.63|85.23|87.21|84.81|87.63|85.23|87.21|84.81|0
1651836000000|2022-05-06 11:20:00|87.31|84.91|87.58|85.18|87.58|85.18|87.31|84.91|0
1651836010000|2022-05-06 11:20:10|87.63|85.23|87.63|85.23|87.63|85.23|87.63|85.23|0
1651836020000|2022-05-06 11:20:20|87.81|85.41|87.77|85.37|87.81|85.41|87.77|85.37|0
1651836030000|2022-05-06 11:20:30|87.86|85.46|88|85.6|88|85.6|87.86|85.46|0
1651836040000|2022-05-06 11:20:40|88.23|85.83|88.23|85.83|88.23|85.83|88.14|85.74|0
1651836050000|2022-05-06 11:20:50|88.05|85.65|87.86|85.46|88.05|85.65|87.86|85.46|0
1651836060000|2022-05-06 11:21:00|87.91|85.51|88.23|85.83|88.23|85.83|87.91|85.51|0
1651836070000|2022-05-06 11:21:10|88.37|85.97|88.23|85.83|88.37|85.97|88.23|85.83|0
1651836080000|2022-05-06 11:21:20|88.33|85.93|88.42|86.02|88.42|86.02|88.33|85.93|0
1651836090000|2022-05-06 11:21:30|88.47|86.07|88.42|86.02|88.51|86.11|88.42|86.02|0
1651836100000|2022-05-06 11:21:40|88.51|86.11|88.89|86.49|88.89|86.49|88.51|86.11|0
1651836110000|2022-05-06 11:21:50|88.79|86.39|88.61|86.21|88.79|86.39|88.61|86.21|0
1651836120000|2022-05-06 11:22:00|88.51|86.11|88.79|86.39|88.79|86.39|88.51|86.11|0
1651836130000|2022-05-06 11:22:10|88.75|86.35|88.7|86.3|88.75|86.35|88.7|86.3|0
1651836140000|2022-05-06 11:22:20|88.51|86.11|88.65|86.25|88.7|86.3|88.51|86.11|0
1651836150000|2022-05-06 11:22:30|88.61|86.21|88.23|85.83|88.61|86.21|88.23|85.83|0
1651836160000|2022-05-06 11:22:40|88.33|85.93|87.86|85.46|88.33|85.93|87.86|85.46|0
1651836170000|2022-05-06 11:22:50|87.95|85.55|87.77|85.37|88|85.6|87.77|85.37|0
1651836180000|2022-05-06 11:23:00|87.72|85.32|87.67|85.27|87.72|85.32|87.67|85.27|0
1651836190000|2022-05-06 11:23:10|87.58|85.18|87.67|85.27|87.67|85.27|87.49|85.09|0
1651836200000|2022-05-06 11:23:20|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1651836210000|2022-05-06 11:23:30|87.86|85.46|87.86|85.46|87.86|85.46|87.81|85.41|0
1651836220000|2022-05-06 11:23:40|88.09|85.69|88.04|85.64|88.09|85.69|87.95|85.55|0
1651836230000|2022-05-06 11:23:50|88.09|85.69|88.09|85.69|88.09|85.69|88.04|85.64|0
1651836240000|2022-05-06 11:24:00|88|85.6|88.23|85.83|88.23|85.83|88|85.6|0
1651836250000|2022-05-06 11:24:10|88.32|85.92|88.28|85.88|88.32|85.92|88.23|85.83|0
1651836260000|2022-05-06 11:24:20|88.42|86.02|88.6|86.2|88.6|86.2|88.42|86.02|0
1651836270000|2022-05-06 11:24:30|88.51|86.11|88.79|86.39|88.79|86.39|88.51|86.11|0
1651836280000|2022-05-06 11:24:40|88.74|86.34|88.7|86.3|88.74|86.34|88.7|86.3|0
1651836290000|2022-05-06 11:24:50|88.6|86.2|88.51|86.11|88.6|86.2|88.51|86.11|0
1651836300000|2022-05-06 11:25:00|88.56|86.16|88.32|85.92|88.56|86.16|88.32|85.92|0
1651836310000|2022-05-06 11:25:10|88.04|85.64|87.95|85.55|88.14|85.74|87.95|85.55|0
1651836320000|2022-05-06 11:25:20|87.76|85.36|87.9|85.5|87.9|85.5|87.76|85.36|0
1651836330000|2022-05-06 11:25:30|87.86|85.46|87.81|85.41|87.86|85.46|87.76|85.36|0
1651836340000|2022-05-06 11:25:40|87.86|85.46|87.72|85.32|87.86|85.46|87.72|85.32|0
1651836350000|2022-05-06 11:25:50|87.67|85.27|87.72|85.32|87.76|85.36|87.67|85.27|0
1651836360000|2022-05-06 11:26:00|87.62|85.22|87.67|85.27|87.67|85.27|87.21|84.81|0
1651836370000|2022-05-06 11:26:10|87.62|85.22|87.44|85.04|87.62|85.22|87.44|85.04|0
1651836380000|2022-05-06 11:26:20|87.53|85.13|87.99|85.59|87.99|85.59|87.53|85.13|0
1651836390000|2022-05-06 11:26:30|87.86|85.46|87.86|85.46|88.04|85.64|87.86|85.46|0
1651836400000|2022-05-06 11:26:40|87.76|85.36|87.76|85.36|87.86|85.46|87.76|85.36|0
1651836410000|2022-05-06 11:26:50|87.67|85.27|87.67|85.27|87.67|85.27|87.67|85.27|0
1651836420000|2022-05-06 11:27:00|87.76|85.36|87.58|85.18|87.76|85.36|87.48|85.08|0
1651836430000|2022-05-06 11:27:10|87.62|85.22|87.67|85.27|87.67|85.27|87.58|85.18|0
1651836440000|2022-05-06 11:27:20|87.85|85.45|87.58|85.18|87.85|85.45|87.58|85.18|0
1651836450000|2022-05-06 11:27:30|87.62|85.22|87.58|85.18|87.62|85.22|87.58|85.18|0
1651836470000|2022-05-06 11:27:50|87.81|85.41|87.95|85.55|87.95|85.55|87.81|85.41|0
1651836480000|2022-05-06 11:28:00|87.62|85.22|87.71|85.31|87.71|85.31|87.62|85.22|0
1651836490000|2022-05-06 11:28:10|87.85|85.45|87.99|85.59|88.04|85.64|87.85|85.45|0
1651836500000|2022-05-06 11:28:20|88.13|85.73|87.81|85.41|88.13|85.73|87.81|85.41|0
1651836510000|2022-05-06 11:28:30|87.85|85.45|87.95|85.55|87.95|85.55|87.85|85.45|0
1651836520000|2022-05-06 11:28:40|87.85|85.45|87.95|85.55|87.95|85.55|87.85|85.45|0
1651836530000|2022-05-06 11:28:50|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1651836540000|2022-05-06 11:29:00|87.8|85.4|87.8|85.4|87.8|85.4|87.8|85.4|0
1651836550000|2022-05-06 11:29:10|87.99|85.59|88.04|85.64|88.13|85.73|87.99|85.59|0
1651836560000|2022-05-06 11:29:20|87.95|85.55|87.99|85.59|88.04|85.64|87.9|85.5|0
1651836570000|2022-05-06 11:29:30|88.04|85.64|87.95|85.55|88.04|85.64|87.95|85.55|0
1651836580000|2022-05-06 11:29:40|87.85|85.45|87.71|85.31|87.9|85.5|87.67|85.27|0
1651836590000|2022-05-06 11:29:50|87.67|85.27|87.62|85.22|87.67|85.27|87.62|85.22|0
1651836600000|2022-05-06 11:30:00|87.48|85.08|87.67|85.27|87.76|85.36|87.48|85.08|0
1651836610000|2022-05-06 11:30:10|87.76|85.36|87.67|85.27|87.85|85.45|87.67|85.27|0
1651836620000|2022-05-06 11:30:20|87.48|85.08|86.92|84.52|87.48|85.08|86.92|84.52|0
1651836630000|2022-05-06 11:30:30|87.11|84.71|87.02|84.62|87.11|84.71|86.92|84.52|0
1651836640000|2022-05-06 11:30:40|86.83|84.43|86.78|84.38|86.97|84.57|86.74|84.34|0
1651836650000|2022-05-06 11:30:50|86.69|84.29|86.65|84.25|86.69|84.29|86.46|84.06|0
1651836660000|2022-05-06 11:31:00|86.51|84.11|86.28|83.88|86.65|84.25|86.28|83.88|0
1651836670000|2022-05-06 11:31:10|86.37|83.97|86.74|84.34|86.74|84.34|86.09|83.69|0
1651836680000|2022-05-06 11:31:20|86.46|84.06|86.46|84.06|86.46|84.06|86.46|84.06|0
1651836690000|2022-05-06 11:31:30|86.55|84.15|86.65|84.25|86.65|84.25|86.55|84.15|0
1651836700000|2022-05-06 11:31:40|86.55|84.15|86.46|84.06|86.65|84.25|86.46|84.06|0
1651836710000|2022-05-06 11:31:50|86.37|83.97|86.46|84.06|86.46|84.06|86.37|83.97|0
1651836720000|2022-05-06 11:32:00|86.55|84.15|86.69|84.29|86.87|84.47|86.55|84.15|0
1651836730000|2022-05-06 11:32:10|86.55|84.15|86.92|84.52|86.92|84.52|86.55|84.15|0
1651836740000|2022-05-06 11:32:20|86.74|84.34|86.74|84.34|86.78|84.38|86.74|84.34|0
1651836750000|2022-05-06 11:32:30|86.83|84.43|87.11|84.71|87.11|84.71|86.83|84.43|0
1651836760000|2022-05-06 11:32:40|87.2|84.8|87.48|85.08|87.48|85.08|87.15|84.75|0
1651836770000|2022-05-06 11:32:50|87.57|85.17|87.48|85.08|87.57|85.17|87.48|85.08|0
1651836780000|2022-05-06 11:33:00|87.43|85.03|87.48|85.08|87.48|85.08|87.38|84.98|0
1651836790000|2022-05-06 11:33:10|87.57|85.17|87.66|85.26|87.66|85.26|87.57|85.17|0
1651836800000|2022-05-06 11:33:20|87.61|85.21|87.48|85.08|87.61|85.21|87.48|85.08|0
1651836810000|2022-05-06 11:33:30|87.29|84.89|87.2|84.8|87.29|84.89|87.2|84.8|0
1651836820000|2022-05-06 11:33:40|87.29|84.89|87.2|84.8|87.38|84.98|87.15|84.75|0
1651836830000|2022-05-06 11:33:50|87.11|84.71|87.2|84.8|87.29|84.89|87.11|84.71|0
1651836840000|2022-05-06 11:34:00|87.15|84.75|87.29|84.89|87.38|84.98|87.15|84.75|0
1651836850000|2022-05-06 11:34:10|87.24|84.84|87.48|85.08|87.48|85.08|87.2|84.8|0
1651836860000|2022-05-06 11:34:20|87.61|85.21|87.66|85.26|87.66|85.26|87.57|85.17|0
1651836870000|2022-05-06 11:34:30|87.75|85.35|87.66|85.26|87.75|85.35|87.66|85.26|0
1651836880000|2022-05-06 11:34:40|87.61|85.21|87.66|85.26|87.66|85.26|87.61|85.21|0
1651836890000|2022-05-06 11:34:50|87.94|85.54|87.94|85.54|87.94|85.54|87.94|85.54|0
1651836900000|2022-05-06 11:35:00|88.08|85.68|88.31|85.91|88.31|85.91|88.08|85.68|0
1651836910000|2022-05-06 11:35:10|88.36|85.96|88.31|85.91|88.45|86.05|88.31|85.91|0
1651836920000|2022-05-06 11:35:20|88.26|85.86|88.26|85.86|88.41|86.01|88.22|85.82|0
1651836930000|2022-05-06 11:35:30|88.22|85.82|88.13|85.73|88.22|85.82|88.13|85.73|0
1651836940000|2022-05-06 11:35:40|87.94|85.54|87.85|85.45|87.94|85.54|87.85|85.45|0
1651836950000|2022-05-06 11:35:50|87.66|85.26|87.38|84.98|87.66|85.26|87.38|84.98|0
1651836960000|2022-05-06 11:36:00|87.43|85.03|87.24|84.84|87.43|85.03|87.24|84.84|0
1651836970000|2022-05-06 11:36:10|87.2|84.8|87.38|84.98|87.38|84.98|87.2|84.8|0
1651836980000|2022-05-06 11:36:20|87.47|85.07|87.29|84.89|87.57|85.17|87.29|84.89|0
1651836990000|2022-05-06 11:36:30|87.19|84.79|87.19|84.79|87.19|84.79|87.19|84.79|0
1651837000000|2022-05-06 11:36:40|87.05|84.65|87.19|84.79|87.19|84.79|87.05|84.65|0
1651837010000|2022-05-06 11:36:50|87.1|84.7|87.19|84.79|87.19|84.79|87.1|84.7|0
1651837020000|2022-05-06 11:37:00|87.1|84.7|87.15|84.75|87.19|84.79|87.1|84.7|0
1651837030000|2022-05-06 11:37:10|87.57|85.17|87.98|85.58|87.98|85.58|87.47|85.07|0
1651837040000|2022-05-06 11:37:20|88.03|85.63|87.84|85.44|88.03|85.63|87.84|85.44|0
1651837050000|2022-05-06 11:37:30|87.94|85.54|88.5|86.1|88.5|86.1|87.94|85.54|0
1651837060000|2022-05-06 11:37:40|88.45|86.05|88.68|86.28|88.68|86.28|88.45|86.05|0
1651837070000|2022-05-06 11:37:50|88.82|86.42|88.78|86.38|88.82|86.42|88.78|86.38|0
1651837080000|2022-05-06 11:38:00|88.87|86.47|88.68|86.28|88.87|86.47|88.63|86.23|0
1651837090000|2022-05-06 11:38:10|88.59|86.19|88.68|86.28|88.68|86.28|88.59|86.19|0
1651837110000|2022-05-06 11:38:30|88.5|86.1|88.5|86.1|88.54|86.14|88.5|86.1|0
1651837120000|2022-05-06 11:38:40|88.59|86.19|88.73|86.33|88.73|86.33|88.45|86.05|0
1651837130000|2022-05-06 11:38:50|88.78|86.38|89.06|86.66|89.06|86.66|88.78|86.38|0
1651837140000|2022-05-06 11:39:00|89.1|86.7|88.96|86.56|89.1|86.7|88.96|86.56|0
1651837150000|2022-05-06 11:39:10|89.1|86.7|88.87|86.47|89.1|86.7|88.87|86.47|0
1651837160000|2022-05-06 11:39:20|88.68|86.28|88.73|86.33|88.78|86.38|88.68|86.28|0
1651837170000|2022-05-06 11:39:30|88.78|86.38|88.68|86.28|88.78|86.38|88.68|86.28|0
1651837180000|2022-05-06 11:39:40|88.77|86.37|88.87|86.47|88.87|86.47|88.77|86.37|0
1651837190000|2022-05-06 11:39:50|88.91|86.51|89.15|86.75|89.15|86.75|88.87|86.47|0
1651837200000|2022-05-06 11:40:00|89.06|86.66|89.24|86.84|89.24|86.84|89.06|86.66|0
1651837210000|2022-05-06 11:40:10|89.19|86.79|89.06|86.66|89.19|86.79|89.06|86.66|0
1651837220000|2022-05-06 11:40:20|88.96|86.56|88.73|86.33|88.96|86.56|88.73|86.33|0
1651837230000|2022-05-06 11:40:30|88.87|86.47|89.06|86.66|89.06|86.66|88.87|86.47|0
1651837240000|2022-05-06 11:40:40|88.96|86.56|88.87|86.47|88.96|86.56|88.87|86.47|0
1651837250000|2022-05-06 11:40:50|88.68|86.28|88.59|86.19|88.68|86.28|88.59|86.19|0
1651837260000|2022-05-06 11:41:00|88.63|86.23|88.63|86.23|88.72|86.32|88.59|86.19|0
1651837270000|2022-05-06 11:41:10|88.68|86.28|88.96|86.56|88.96|86.56|88.68|86.28|0
1651837280000|2022-05-06 11:41:20|89.15|86.75|89.1|86.7|89.15|86.75|89.1|86.7|0
1651837290000|2022-05-06 11:41:30|89.15|86.75|89.15|86.75|89.15|86.75|89.05|86.65|0
1651837300000|2022-05-06 11:41:40|89.1|86.7|89.24|86.84|89.24|86.84|89.05|86.65|0
1651837310000|2022-05-06 11:41:50|89.34|86.94|89.29|86.89|89.34|86.94|89.24|86.84|0
1651837320000|2022-05-06 11:42:00|89.62|87.22|89.62|87.22|89.71|87.31|89.52|87.12|0
1651837330000|2022-05-06 11:42:10|89.57|87.17|89.66|87.26|89.66|87.26|89.52|87.12|0
1651837340000|2022-05-06 11:42:20|89.62|87.22|89.43|87.03|89.62|87.22|89.43|87.03|0
1651837350000|2022-05-06 11:42:30|89.38|86.98|89.29|86.89|89.52|87.12|89.29|86.89|0
1651837360000|2022-05-06 11:42:40|89.34|86.94|89.29|86.89|89.34|86.94|89.29|86.89|0
1651837370000|2022-05-06 11:42:50|89.15|86.75|89.33|86.93|89.33|86.93|89.15|86.75|0
1651837380000|2022-05-06 11:43:00|89.24|86.84|89.15|86.75|89.24|86.84|89.15|86.75|0
1651837390000|2022-05-06 11:43:10|89.05|86.65|88.96|86.56|89.05|86.65|88.96|86.56|0
1651837400000|2022-05-06 11:43:20|89.05|86.65|89.24|86.84|89.24|86.84|88.96|86.56|0
1651837410000|2022-05-06 11:43:30|89.19|86.79|89.24|86.84|89.24|86.84|89.19|86.79|0
1651837420000|2022-05-06 11:43:40|89.15|86.75|89.43|87.03|89.43|87.03|89.15|86.75|0
1651837430000|2022-05-06 11:43:50|89.57|87.17|89.62|87.22|89.62|87.22|89.52|87.12|0
1651837440000|2022-05-06 11:44:00|89.57|87.17|89.62|87.22|89.62|87.22|89.57|87.17|0
1651837450000|2022-05-06 11:44:10|89.66|87.26|89.52|87.12|89.71|87.31|89.52|87.12|0
1651837460000|2022-05-06 11:44:20|89.71|87.31|89.52|87.12|89.71|87.31|89.52|87.12|0
1651837470000|2022-05-06 11:44:30|89.43|87.03|89.38|86.98|89.43|87.03|89.24|86.84|0
1651837480000|2022-05-06 11:44:40|89.33|86.93|89.52|87.12|89.52|87.12|89.33|86.93|0
1651837490000|2022-05-06 11:44:50|89.62|87.22|89.75|87.35|89.75|87.35|89.62|87.22|0
1651837500000|2022-05-06 11:45:00|89.8|87.4|89.61|87.21|89.8|87.4|89.61|87.21|0
1651837510000|2022-05-06 11:45:10|89.52|87.12|89.05|86.65|89.52|87.12|89.05|86.65|0
1651837520000|2022-05-06 11:45:20|89.1|86.7|89.19|86.79|89.24|86.84|89.1|86.7|0
1651837530000|2022-05-06 11:45:30|89.33|86.93|89.52|87.12|89.52|87.12|89.33|86.93|0
1651837540000|2022-05-06 11:45:40|89.43|87.03|89.52|87.12|89.52|87.12|89.38|86.98|0
1651837550000|2022-05-06 11:45:50|89.47|87.07|89.56|87.16|89.57|87.17|89.47|87.07|0
1651837560000|2022-05-06 11:46:00|89.61|87.21|89.56|87.16|89.61|87.21|89.52|87.12|0
1651837570000|2022-05-06 11:46:10|89.47|87.07|89.47|87.07|89.52|87.12|89.47|87.07|0
1651837580000|2022-05-06 11:46:20|89.33|86.93|89.38|86.98|89.52|87.12|89.33|86.93|0
1651837590000|2022-05-06 11:46:30|89.33|86.93|89.14|86.74|89.33|86.93|89.14|86.74|0
1651837600000|2022-05-06 11:46:40|89.24|86.84|89.24|86.84|89.24|86.84|89.14|86.74|0
1651837610000|2022-05-06 11:46:50|89.52|87.12|89.52|87.12|89.61|87.21|89.52|87.12|0
1651837620000|2022-05-06 11:47:00|89.42|87.02|89.52|87.12|89.52|87.12|89.42|87.02|0
1651837630000|2022-05-06 11:47:10|89.33|86.93|89.38|86.98|89.42|87.02|89.33|86.93|0
1651837640000|2022-05-06 11:47:20|89.24|86.84|89.24|86.84|89.24|86.84|89.14|86.74|0
1651837650000|2022-05-06 11:47:30|89.28|86.88|89.24|86.84|89.37|86.97|89.24|86.84|0
1651837660000|2022-05-06 11:47:40|89.28|86.88|89.24|86.84|89.28|86.88|89.19|86.79|0
1651837670000|2022-05-06 11:47:50|89.28|86.88|89.47|87.07|89.47|87.07|89.28|86.88|0
1651837680000|2022-05-06 11:48:00|89.61|87.21|89.42|87.02|89.61|87.21|89.42|87.02|0
1651837690000|2022-05-06 11:48:10|89.37|86.97|89.23|86.83|89.37|86.97|89.23|86.83|0
1651837710000|2022-05-06 11:48:30|89.33|86.93|89.61|87.21|89.61|87.21|89.33|86.93|0
1651837720000|2022-05-06 11:48:40|89.52|87.12|89.52|87.12|89.52|87.12|89.52|87.12|0
1651837730000|2022-05-06 11:48:50|89.61|87.21|89.61|87.21|89.61|87.21|89.61|87.21|0
1651837740000|2022-05-06 11:49:00|89.52|87.12|89.37|86.97|89.52|87.12|89.37|86.97|0
1651837750000|2022-05-06 11:49:10|89.33|86.93|89.33|86.93|89.42|87.02|89.33|86.93|0
1651837760000|2022-05-06 11:49:20|89.28|86.88|89.14|86.74|89.33|86.93|89.14|86.74|0
1651837770000|2022-05-06 11:49:30|89.18|86.78|89.05|86.65|89.18|86.78|89.05|86.65|0
1651837790000|2022-05-06 11:49:50|89.23|86.83|89.04|86.64|89.23|86.83|89.04|86.64|0
1651837800000|2022-05-06 11:50:00|89.18|86.78|89.42|87.02|89.42|87.02|89.18|86.78|0
1651837810000|2022-05-06 11:50:10|89.23|86.83|89.28|86.88|89.28|86.88|89.23|86.83|0
1651837820000|2022-05-06 11:50:20|89.37|86.97|89.33|86.93|89.37|86.97|89.33|86.93|0
1651837830000|2022-05-06 11:50:30|89.42|87.02|89.23|86.83|89.42|87.02|89.23|86.83|0
1651837840000|2022-05-06 11:50:40|89.18|86.78|89.14|86.74|89.23|86.83|89.14|86.74|0
1651837850000|2022-05-06 11:50:50|89.04|86.64|89.14|86.74|89.14|86.74|89.04|86.64|0
1651837870000|2022-05-06 11:51:10|89.23|86.83|89.51|87.11|89.51|87.11|89.23|86.83|0
1651837880000|2022-05-06 11:51:20|89.42|87.02|89.33|86.93|89.42|87.02|89.33|86.93|0
1651837890000|2022-05-06 11:51:30|89.28|86.88|88.95|86.55|89.28|86.88|88.95|86.55|0
1651837900000|2022-05-06 11:51:40|88.9|86.5|88.86|86.46|88.95|86.55|88.86|86.46|0
1651837910000|2022-05-06 11:51:50|88.76|86.36|88.76|86.36|88.76|86.36|88.71|86.31|0
1651837920000|2022-05-06 11:52:00|88.86|86.46|88.85|86.45|88.9|86.5|88.85|86.45|0
1651837930000|2022-05-06 11:52:10|88.95|86.55|89.04|86.64|89.04|86.64|88.95|86.55|0
1651837950000|2022-05-06 11:52:30|88.95|86.55|89.04|86.64|89.04|86.64|88.95|86.55|0
1651837960000|2022-05-06 11:52:40|89.14|86.74|89.42|87.02|89.42|87.02|89.14|86.74|0
1651837970000|2022-05-06 11:52:50|89.32|86.92|89.42|87.02|89.42|87.02|89.32|86.92|0
1651837980000|2022-05-06 11:53:00|89.46|87.06|89.27|86.87|89.46|87.06|89.14|86.74|0
1651837990000|2022-05-06 11:53:10|89.32|86.92|89.14|86.74|89.32|86.92|89.14|86.74|0
1651838000000|2022-05-06 11:53:20|89.23|86.83|89.42|87.02|89.42|87.02|89.23|86.83|0
1651838010000|2022-05-06 11:53:30|89.32|86.92|89.46|87.06|89.46|87.06|89.32|86.92|0
1651838020000|2022-05-06 11:53:40|89.51|87.11|89.51|87.11|89.51|87.11|89.46|87.06|0
1651838030000|2022-05-06 11:53:50|89.56|87.16|89.56|87.16|89.56|87.16|89.51|87.11|0
1651838040000|2022-05-06 11:54:00|89.51|87.11|89.23|86.83|89.51|87.11|89.23|86.83|0
1651838050000|2022-05-06 11:54:10|89.27|86.87|89.23|86.83|89.27|86.87|89.23|86.83|0
1651838060000|2022-05-06 11:54:20|89.13|86.73|88.95|86.55|89.13|86.73|88.95|86.55|0
1651838080000|2022-05-06 11:54:40|88.99|86.59|89.13|86.73|89.23|86.83|88.99|86.59|0
1651838090000|2022-05-06 11:54:50|89.04|86.64|89.08|86.68|89.13|86.73|89.04|86.64|0
1651838100000|2022-05-06 11:55:00|89.13|86.73|89.27|86.87|89.32|86.92|89.13|86.73|0
1651838110000|2022-05-06 11:55:10|89.23|86.83|89.46|87.06|89.46|87.06|89.23|86.83|0
1651838120000|2022-05-06 11:55:20|89.51|87.11|89.46|87.06|89.51|87.11|89.46|87.06|0
1651838130000|2022-05-06 11:55:30|89.37|86.97|89.51|87.11|89.51|87.11|89.32|86.92|0
1651838140000|2022-05-06 11:55:40|89.7|87.3|89.89|87.49|89.89|87.49|89.7|87.3|0
1651838150000|2022-05-06 11:55:50|90.03|87.63|90.26|87.86|90.26|87.86|90.03|87.63|0
1651838160000|2022-05-06 11:56:00|90.36|87.96|90.45|88.05|90.45|88.05|90.36|87.96|0
1651838170000|2022-05-06 11:56:10|90.55|88.15|90.55|88.15|90.64|88.24|90.55|88.15|0
1651838180000|2022-05-06 11:56:20|90.45|88.05|90.26|87.86|90.45|88.05|90.26|87.86|0
1651838190000|2022-05-06 11:56:30|90.17|87.77|90.12|87.72|90.17|87.77|90.07|87.67|0
1651838200000|2022-05-06 11:56:40|89.98|87.58|90.07|87.67|90.12|87.72|89.98|87.58|0
1651838210000|2022-05-06 11:56:50|89.98|87.58|89.98|87.58|90.03|87.63|89.98|87.58|0
1651838220000|2022-05-06 11:57:00|89.88|87.48|89.7|87.3|89.88|87.48|89.7|87.3|0
1651838230000|2022-05-06 11:57:10|89.6|87.2|89.6|87.2|89.6|87.2|89.6|87.2|0
1651838240000|2022-05-06 11:57:20|89.51|87.11|89.51|87.11|89.51|87.11|89.22|86.82|0
1651838250000|2022-05-06 11:57:30|89.36|86.96|89.51|87.11|89.51|87.11|89.36|86.96|0
1651838260000|2022-05-06 11:57:40|89.46|87.06|88.71|86.31|89.46|87.06|88.71|86.31|0
1651838270000|2022-05-06 11:57:50|88.89|86.49|88.99|86.59|88.99|86.59|88.85|86.45|0
1651838280000|2022-05-06 11:58:00|88.94|86.54|88.94|86.54|89.04|86.64|88.94|86.54|0
1651838290000|2022-05-06 11:58:10|88.89|86.49|88.99|86.59|89.04|86.64|88.89|86.49|0
1651838300000|2022-05-06 11:58:20|89.04|86.64|89.04|86.64|89.04|86.64|88.89|86.49|0
1651838310000|2022-05-06 11:58:30|89.13|86.73|89.13|86.73|89.13|86.73|89.13|86.73|0
1651838320000|2022-05-06 11:58:40|89.17|86.77|89.04|86.64|89.17|86.77|89.04|86.64|0
1651838330000|2022-05-06 11:58:50|89.13|86.73|89.22|86.82|89.22|86.82|89.13|86.73|0
1651838340000|2022-05-06 11:59:00|89.41|87.01|89.51|87.11|89.51|87.11|89.41|87.01|0
1651838350000|2022-05-06 11:59:10|89.69|87.29|89.6|87.2|89.69|87.29|89.55|87.15|0
1651838360000|2022-05-06 11:59:20|89.69|87.29|89.74|87.34|89.79|87.39|89.69|87.29|0
1651838370000|2022-05-06 11:59:30|89.79|87.39|89.79|87.39|89.79|87.39|89.79|87.39|0
1651838380000|2022-05-06 11:59:40|89.83|87.43|89.88|87.48|89.88|87.48|89.83|87.43|0
1651838390000|2022-05-06 11:59:50|90.17|87.77|89.98|87.58|90.21|87.81|89.98|87.58|0
1651838400000|2022-05-06 12:00:00|89.69|87.29|89.79|87.39|89.98|87.58|89.6|87.2|0
1651838410000|2022-05-06 12:00:10|89.69|87.29|89.69|87.29|89.69|87.29|89.64|87.24|0
1651838420000|2022-05-06 12:00:20|89.79|87.39|89.69|87.29|89.79|87.39|89.6|87.2|0
1651838430000|2022-05-06 12:00:30|89.6|87.2|89.88|87.48|89.88|87.48|89.6|87.2|0
1651838440000|2022-05-06 12:00:40|90.02|87.62|90.16|87.76|90.21|87.81|90.02|87.62|0
1651838450000|2022-05-06 12:00:50|90.07|87.67|89.79|87.39|90.07|87.67|89.79|87.39|0
1651838460000|2022-05-06 12:01:00|89.98|87.58|89.97|87.57|90.16|87.76|89.97|87.57|0
1651838470000|2022-05-06 12:01:10|90.02|87.62|90.07|87.67|90.07|87.67|89.97|87.57|0
1651838480000|2022-05-06 12:01:20|89.97|87.57|90.02|87.62|90.02|87.62|89.97|87.57|0
1651838490000|2022-05-06 12:01:30|90.07|87.67|89.97|87.57|90.07|87.67|89.88|87.48|0
1651838500000|2022-05-06 12:01:40|90.07|87.67|90.07|87.67|90.07|87.67|90.02|87.62|0
1651838510000|2022-05-06 12:01:50|90.16|87.76|89.97|87.57|90.16|87.76|89.97|87.57|0
1651838520000|2022-05-06 12:02:00|89.83|87.43|90.07|87.67|90.07|87.67|89.83|87.43|0
1651838530000|2022-05-06 12:02:10|90.26|87.86|90.45|88.05|90.45|88.05|90.26|87.86|0
1651838540000|2022-05-06 12:02:20|90.35|87.95|90.35|87.95|90.45|88.05|90.35|87.95|0
1651838550000|2022-05-06 12:02:30|90.16|87.76|90.16|87.76|90.16|87.76|90.16|87.76|0
1651838560000|2022-05-06 12:02:40|90.26|87.86|90.16|87.76|90.26|87.86|90.16|87.76|0
1651838570000|2022-05-06 12:02:50|90.07|87.67|89.97|87.57|90.07|87.67|89.97|87.57|0
1651838580000|2022-05-06 12:03:00|90.07|87.67|90.16|87.76|90.26|87.86|90.07|87.67|0
1651838590000|2022-05-06 12:03:10|90.21|87.81|90.73|88.33|90.73|88.33|90.21|87.81|0
1651838600000|2022-05-06 12:03:20|90.68|88.28|90.54|88.14|90.73|88.33|90.54|88.14|0
1651838610000|2022-05-06 12:03:30|90.64|88.24|90.54|88.14|90.64|88.24|90.54|88.14|0
1651838620000|2022-05-06 12:03:40|90.59|88.19|90.54|88.14|90.59|88.19|90.54|88.14|0
1651838630000|2022-05-06 12:03:50|90.64|88.24|90.64|88.24|90.73|88.33|90.64|88.24|0
1651838640000|2022-05-06 12:04:00|90.73|88.33|90.83|88.43|90.83|88.43|90.73|88.33|0
1651838650000|2022-05-06 12:04:10|90.73|88.33|90.97|88.57|90.97|88.57|90.73|88.33|0
1651838660000|2022-05-06 12:04:20|91.02|88.62|91.11|88.71|91.21|88.81|91.02|88.62|0
1651838670000|2022-05-06 12:04:30|91.21|88.81|91.4|89|91.4|89|91.21|88.81|0
1651838680000|2022-05-06 12:04:40|91.44|89.04|91.35|88.95|91.44|89.04|91.3|88.9|0
1651838690000|2022-05-06 12:04:50|91.3|88.9|91.21|88.81|91.3|88.9|91.21|88.81|0
1651838700000|2022-05-06 12:05:00|91.16|88.76|91.21|88.81|91.21|88.81|91.16|88.76|0
1651838710000|2022-05-06 12:05:10|90.92|88.52|90.73|88.33|90.92|88.52|90.73|88.33|0
1651838720000|2022-05-06 12:05:20|90.63|88.23|90.63|88.23|90.63|88.23|90.44|88.04|0
1651838730000|2022-05-06 12:05:30|90.54|88.14|90.58|88.18|90.58|88.18|90.54|88.14|0
1651838740000|2022-05-06 12:05:40|90.44|88.04|90.73|88.33|90.73|88.33|90.44|88.04|0
1651838750000|2022-05-06 12:05:50|90.63|88.23|90.54|88.14|90.63|88.23|90.54|88.14|0
1651838760000|2022-05-06 12:06:00|90.44|88.04|90.44|88.04|90.68|88.28|90.44|88.04|0
1651838770000|2022-05-06 12:06:10|90.54|88.14|90.54|88.14|90.63|88.23|90.54|88.14|0
1651838780000|2022-05-06 12:06:20|90.44|88.04|90.63|88.23|90.63|88.23|90.44|88.04|0
1651838790000|2022-05-06 12:06:30|90.73|88.33|90.82|88.42|90.82|88.42|90.73|88.33|0
1651838800000|2022-05-06 12:06:40|90.73|88.33|90.82|88.42|90.87|88.47|90.73|88.33|0
1651838810000|2022-05-06 12:06:50|90.73|88.33|90.73|88.33|90.82|88.42|90.73|88.33|0
1651838820000|2022-05-06 12:07:00|90.92|88.52|91.01|88.61|91.01|88.61|90.73|88.33|0
1651838830000|2022-05-06 12:07:10|91.2|88.8|91.11|88.71|91.2|88.8|91.11|88.71|0
1651838840000|2022-05-06 12:07:20|91.06|88.66|91.01|88.61|91.06|88.66|91.01|88.61|0
1651838850000|2022-05-06 12:07:30|91.11|88.71|91.11|88.71|91.11|88.71|91.11|88.71|0
1651838860000|2022-05-06 12:07:40|91.2|88.8|91.49|89.09|91.49|89.09|91.11|88.71|0
1651838870000|2022-05-06 12:07:50|91.54|89.14|91.53|89.13|91.54|89.14|91.49|89.09|0
1651838880000|2022-05-06 12:08:00|91.49|89.09|91.97|89.57|91.97|89.57|91.49|89.09|0
1651838890000|2022-05-06 12:08:10|92.06|89.66|92.16|89.76|92.16|89.76|92.06|89.66|0
1651838900000|2022-05-06 12:08:20|92.06|89.66|92.16|89.76|92.16|89.76|92.06|89.66|0
1651838910000|2022-05-06 12:08:30|92.06|89.66|92.06|89.66|92.06|89.66|91.97|89.57|0
1651838920000|2022-05-06 12:08:40|91.87|89.47|91.87|89.47|91.87|89.47|91.82|89.42|0
1651838930000|2022-05-06 12:08:50|91.97|89.57|91.92|89.52|91.97|89.57|91.92|89.52|0
1651838940000|2022-05-06 12:09:00|91.97|89.57|92.06|89.66|92.06|89.66|91.97|89.57|0
1651838950000|2022-05-06 12:09:10|92.16|89.76|92.3|89.9|92.3|89.9|92.16|89.76|0
1651838960000|2022-05-06 12:09:20|92.45|90.05|92.54|90.14|92.54|90.14|92.45|90.05|0
1651838970000|2022-05-06 12:09:30|92.49|90.09|92.25|89.85|92.54|90.14|92.25|89.85|0
1651838980000|2022-05-06 12:09:40|92.3|89.9|92.35|89.95|92.45|90.05|92.3|89.9|0
1651838990000|2022-05-06 12:09:50|92.45|90.05|92.16|89.76|92.54|90.14|92.16|89.76|0
1651839000000|2022-05-06 12:10:00|92.45|90.05|92.35|89.95|92.45|90.05|92.35|89.95|0
1651839010000|2022-05-06 12:10:10|91.45|89.05|91.45|89.05|91.5|89.1|91.45|89.05|0
1651839020000|2022-05-06 12:10:20|91.59|89.19|91.55|89.15|91.59|89.19|91.45|89.05|0
1651839030000|2022-05-06 12:10:30|91.45|89.05|91.35|88.95|91.45|89.05|91.35|88.95|0
1651839040000|2022-05-06 12:10:40|91.4|89|91.45|89.05|91.45|89.05|91.35|88.95|0
1651839050000|2022-05-06 12:10:50|91.35|88.95|91.64|89.24|91.64|89.24|91.35|88.95|0
1651839060000|2022-05-06 12:11:00|91.55|89.15|91.45|89.05|91.55|89.15|91.45|89.05|0
1651839070000|2022-05-06 12:11:10|91.55|89.15|91.74|89.34|91.74|89.34|91.55|89.15|0
1651839080000|2022-05-06 12:11:20|91.64|89.24|91.64|89.24|91.64|89.24|91.64|89.24|0
1651839090000|2022-05-06 12:11:30|91.55|89.15|91.74|89.34|91.74|89.34|91.55|89.15|0
1651839100000|2022-05-06 12:11:40|91.64|89.24|91.64|89.24|91.64|89.24|91.54|89.14|0
1651839110000|2022-05-06 12:11:50|91.74|89.34|91.64|89.24|91.74|89.34|91.59|89.19|0
1651839120000|2022-05-06 12:12:00|91.83|89.43|91.78|89.38|91.93|89.53|91.78|89.38|0
1651839130000|2022-05-06 12:12:10|91.74|89.34|91.54|89.14|91.74|89.34|91.54|89.14|0
1651839140000|2022-05-06 12:12:20|91.64|89.24|91.64|89.24|91.74|89.34|91.64|89.24|0
1651839150000|2022-05-06 12:12:30|91.69|89.29|91.54|89.14|91.69|89.29|91.49|89.09|0
1651839160000|2022-05-06 12:12:40|91.49|89.09|91.35|88.95|91.49|89.09|91.35|88.95|0
1651839170000|2022-05-06 12:12:50|91.45|89.05|91.45|89.05|91.45|89.05|91.4|89|0
1651839180000|2022-05-06 12:13:00|91.64|89.24|91.45|89.05|91.64|89.24|91.45|89.05|0
1651839190000|2022-05-06 12:13:10|91.49|89.09|91.74|89.34|91.74|89.34|91.45|89.05|0
1651839200000|2022-05-06 12:13:20|91.64|89.24|91.54|89.14|91.64|89.24|91.54|89.14|0
1651839210000|2022-05-06 12:13:30|91.45|89.05|91.26|88.86|91.45|89.05|91.26|88.86|0
1651839220000|2022-05-06 12:13:40|91.16|88.76|91.16|88.76|91.16|88.76|91.16|88.76|0
1651839230000|2022-05-06 12:13:50|91.11|88.71|91.11|88.71|91.11|88.71|91.11|88.71|0
1651839240000|2022-05-06 12:14:00|91.16|88.76|91.16|88.76|91.25|88.85|91.16|88.76|0
1651839250000|2022-05-06 12:14:10|91.06|88.66|91.06|88.66|91.06|88.66|90.97|88.57|0
1651839260000|2022-05-06 12:14:20|91.11|88.71|91.06|88.66|91.11|88.71|90.97|88.57|0
1651839270000|2022-05-06 12:14:30|90.97|88.57|90.87|88.47|90.97|88.57|90.87|88.47|0
1651839280000|2022-05-06 12:14:40|90.97|88.57|90.87|88.47|90.97|88.57|90.87|88.47|0
1651839290000|2022-05-06 12:14:50|90.78|88.38|91.06|88.66|91.06|88.66|90.78|88.38|0
1651839300000|2022-05-06 12:15:00|90.97|88.57|91.06|88.66|91.06|88.66|90.97|88.57|0
1651839310000|2022-05-06 12:15:10|90.97|88.57|91.06|88.66|91.06|88.66|90.97|88.57|0
1651839330000|2022-05-06 12:15:30|90.97|88.57|90.97|88.57|90.97|88.57|90.97|88.57|0
1651839350000|2022-05-06 12:15:50|90.87|88.47|90.68|88.28|90.87|88.47|90.68|88.28|0
1651839360000|2022-05-06 12:16:00|90.58|88.18|90.77|88.37|90.77|88.37|90.58|88.18|0
1651839370000|2022-05-06 12:16:10|90.87|88.47|90.87|88.47|90.87|88.47|90.87|88.47|0
1651839380000|2022-05-06 12:16:20|91.06|88.66|91.11|88.71|91.11|88.71|90.96|88.56|0
1651839390000|2022-05-06 12:16:30|91.06|88.66|90.87|88.47|91.06|88.66|90.87|88.47|0
1651839400000|2022-05-06 12:16:40|90.96|88.56|90.68|88.28|90.96|88.56|90.68|88.28|0
1651839410000|2022-05-06 12:16:50|90.63|88.23|90.58|88.18|90.63|88.23|90.58|88.18|0
1651839420000|2022-05-06 12:17:00|90.68|88.28|90.58|88.18|90.68|88.28|90.58|88.18|0
1651839430000|2022-05-06 12:17:10|90.87|88.47|90.87|88.47|90.96|88.56|90.87|88.47|0
1651839440000|2022-05-06 12:17:20|90.82|88.42|90.82|88.42|90.87|88.47|90.82|88.42|0
1651839450000|2022-05-06 12:17:30|90.96|88.56|91.06|88.66|91.06|88.66|90.96|88.56|0
1651839460000|2022-05-06 12:17:40|90.96|88.56|90.91|88.51|91.06|88.66|90.87|88.47|0
1651839470000|2022-05-06 12:17:50|90.96|88.56|91.1|88.7|91.1|88.7|90.96|88.56|0
1651839480000|2022-05-06 12:18:00|91.06|88.66|91.3|88.9|91.3|88.9|91.06|88.66|0
1651839490000|2022-05-06 12:18:10|91.35|88.95|91.44|89.04|91.44|89.04|91.35|88.95|0
1651839500000|2022-05-06 12:18:20|91.35|88.95|91.35|88.95|91.39|88.99|91.35|88.95|0
1651839510000|2022-05-06 12:18:30|91.15|88.75|91.06|88.66|91.15|88.75|91.06|88.66|0
1651839520000|2022-05-06 12:18:40|91.01|88.61|91.15|88.75|91.15|88.75|91.01|88.61|0
1651839530000|2022-05-06 12:18:50|91.06|88.66|91.15|88.75|91.25|88.85|91.06|88.66|0
1651839540000|2022-05-06 12:19:00|91.06|88.66|91.15|88.75|91.15|88.75|91.06|88.66|0
1651839550000|2022-05-06 12:19:10|91.34|88.94|91.44|89.04|91.44|89.04|91.34|88.94|0
1651839560000|2022-05-06 12:19:20|91.49|89.09|91.39|88.99|91.49|89.09|91.34|88.94|0
1651839570000|2022-05-06 12:19:30|91.44|89.04|91.34|88.94|91.63|89.23|91.34|88.94|0
1651839580000|2022-05-06 12:19:40|91.54|89.14|91.54|89.14|91.54|89.14|91.54|89.14|0
1651839590000|2022-05-06 12:19:50|91.44|89.04|91.44|89.04|91.44|89.04|91.44|89.04|0
1651839600000|2022-05-06 12:20:00|91.54|89.14|91.49|89.09|91.54|89.14|91.49|89.09|0
1651839610000|2022-05-06 12:20:10|91.34|88.94|91.06|88.66|91.34|88.94|91.06|88.66|0
1651839620000|2022-05-06 12:20:20|91.15|88.75|91.1|88.7|91.15|88.75|91.06|88.66|0
1651839630000|2022-05-06 12:20:30|91.15|88.75|91.15|88.75|91.15|88.75|91.15|88.75|0
1651839640000|2022-05-06 12:20:40|91.1|88.7|91.06|88.66|91.1|88.7|91.06|88.66|0
1651839650000|2022-05-06 12:20:50|90.86|88.46|90.77|88.37|90.86|88.46|90.77|88.37|0
1651839660000|2022-05-06 12:21:00|90.67|88.27|91.15|88.75|91.15|88.75|90.67|88.27|0
1651839670000|2022-05-06 12:21:10|91.06|88.66|91.1|88.7|91.15|88.75|91.06|88.66|0
1651839680000|2022-05-06 12:21:20|91.05|88.65|91.25|88.85|91.34|88.94|91.05|88.65|0
1651839690000|2022-05-06 12:21:30|91.2|88.8|91.25|88.85|91.25|88.85|91.2|88.8|0
1651839700000|2022-05-06 12:21:40|91.44|89.04|91.34|88.94|91.44|89.04|91.34|88.94|0
1651839710000|2022-05-06 12:21:50|91.25|88.85|91.05|88.65|91.25|88.85|91.05|88.65|0
1651839720000|2022-05-06 12:22:00|91.15|88.75|91.05|88.65|91.15|88.75|91.05|88.65|0
1651839730000|2022-05-06 12:22:10|91.15|88.75|91.15|88.75|91.15|88.75|91.15|88.75|0
1651839740000|2022-05-06 12:22:20|91.05|88.65|90.96|88.56|91.05|88.65|90.96|88.56|0
1651839750000|2022-05-06 12:22:30|91.05|88.65|91.15|88.75|91.15|88.75|91.05|88.65|0
1651839760000|2022-05-06 12:22:40|91.05|88.65|90.86|88.46|91.05|88.65|90.86|88.46|0
1651839770000|2022-05-06 12:22:50|90.72|88.32|90.48|88.08|90.72|88.32|90.48|88.08|0
1651839780000|2022-05-06 12:23:00|90.58|88.18|90.86|88.46|90.86|88.46|90.58|88.18|0
1651839790000|2022-05-06 12:23:10|90.67|88.27|90.77|88.37|90.77|88.37|90.67|88.27|0
1651839800000|2022-05-06 12:23:20|90.67|88.27|90.57|88.17|90.67|88.27|90.57|88.17|0
1651839810000|2022-05-06 12:23:30|90.67|88.27|90.57|88.17|90.67|88.27|90.57|88.17|0
1651839820000|2022-05-06 12:23:40|90.53|88.13|90.48|88.08|90.57|88.17|90.48|88.08|0
1651839830000|2022-05-06 12:23:50|90.38|87.98|90.19|87.79|90.43|88.03|90.19|87.79|0
1651839840000|2022-05-06 12:24:00|90.1|87.7|90.19|87.79|90.19|87.79|90.1|87.7|0
1651839850000|2022-05-06 12:24:10|90.1|87.7|90|87.6|90.1|87.7|90|87.6|0
1651839860000|2022-05-06 12:24:20|90.19|87.79|90.14|87.74|90.29|87.89|90.14|87.74|0
1651839870000|2022-05-06 12:24:30|90.19|87.79|90.1|87.7|90.19|87.79|90.05|87.65|0
1651839880000|2022-05-06 12:24:40|90|87.6|90|87.6|90|87.6|89.91|87.51|0
1651839890000|2022-05-06 12:24:50|90.19|87.79|90.29|87.89|90.29|87.89|90.19|87.79|0
1651839900000|2022-05-06 12:25:00|90.38|87.98|90.24|87.84|90.38|87.98|90.24|87.84|0
1651839910000|2022-05-06 12:25:10|90.29|87.89|90.19|87.79|90.29|87.89|90.19|87.79|0
1651839920000|2022-05-06 12:25:20|90.1|87.7|90.05|87.65|90.1|87.7|90.05|87.65|0
1651839930000|2022-05-06 12:25:30|90.1|87.7|90.19|87.79|90.19|87.79|90.1|87.7|0
1651839940000|2022-05-06 12:25:40|90.29|87.89|90.38|87.98|90.38|87.98|90.29|87.89|0
1651839950000|2022-05-06 12:25:50|90.57|88.17|90.29|87.89|90.57|88.17|90.29|87.89|0
1651839960000|2022-05-06 12:26:00|90.38|87.98|90.29|87.89|90.57|88.17|90.29|87.89|0
1651839980000|2022-05-06 12:26:20|90.19|87.79|89.81|87.41|90.19|87.79|89.81|87.41|0
1651839990000|2022-05-06 12:26:30|89.76|87.36|89.62|87.22|89.76|87.36|89.62|87.22|0
1651840000000|2022-05-06 12:26:40|89.24|86.84|89.24|86.84|89.34|86.94|89.24|86.84|0
1651840010000|2022-05-06 12:26:50|89.19|86.79|89.34|86.94|89.34|86.94|89.05|86.65|0
1651840030000|2022-05-06 12:27:10|89.43|87.03|89.57|87.17|89.57|87.17|89.19|86.79|0
1651840040000|2022-05-06 12:27:20|89.53|87.13|89.48|87.08|89.53|87.13|89.48|87.08|0
1651840050000|2022-05-06 12:27:30|89.43|87.03|89.53|87.13|89.53|87.13|89.38|86.98|0
1651840060000|2022-05-06 12:27:40|89.71|87.31|90.38|87.98|90.38|87.98|89.71|87.31|0
1651840070000|2022-05-06 12:27:50|90.33|87.93|90.43|88.03|90.43|88.03|90.28|87.88|0
1651840080000|2022-05-06 12:28:00|90.47|88.07|90.71|88.31|90.71|88.31|90.47|88.07|0
1651840090000|2022-05-06 12:28:10|90.9|88.5|90.81|88.41|90.9|88.5|90.81|88.41|0
1651840100000|2022-05-06 12:28:20|90.9|88.5|92.63|90.23|92.63|90.23|90.9|88.5|0
1651840110000|2022-05-06 12:28:30|92.49|90.09|92.44|90.04|92.49|90.09|92.05|89.65|0
1651840120000|2022-05-06 12:28:40|92.1|89.7|91.81|89.41|92.1|89.7|91.67|89.27|0
1651840130000|2022-05-06 12:28:50|91.53|89.13|91.28|88.88|91.53|89.13|91.24|88.84|0
1651840140000|2022-05-06 12:29:00|91.38|88.98|91.14|88.74|91.38|88.98|91.14|88.74|0
1651840150000|2022-05-06 12:29:10|91.43|89.03|91.38|88.98|91.67|89.27|91.38|88.98|0
1651840160000|2022-05-06 12:29:20|91.57|89.17|91.09|88.69|91.57|89.17|91.09|88.69|0
1651840170000|2022-05-06 12:29:30|90.9|88.5|91.09|88.69|91.09|88.69|90.9|88.5|0
1651840180000|2022-05-06 12:29:40|90.9|88.5|91.09|88.69|91.14|88.74|90.9|88.5|0
1651840190000|2022-05-06 12:29:50|91.33|88.93|91.43|89.03|91.52|89.12|91.33|88.93|0
1651840200000|2022-05-06 12:30:00|91.57|89.17|93.02|90.62|93.02|90.62|91.57|89.17|0
1651840210000|2022-05-06 12:30:10|92.15|89.75|95.72|93.32|95.72|93.32|92.15|89.75|0
1651840220000|2022-05-06 12:30:20|95.82|93.42|94.38|91.98|95.82|93.42|94.34|91.94|0
1651840230000|2022-05-06 12:30:30|95.62|93.22|98.51|96.11|98.51|96.11|95.62|93.22|0
1651840240000|2022-05-06 12:30:40|99.42|97.02|100.03|97.63|100.03|97.63|99.27|96.87|0
1651840250000|2022-05-06 12:30:50|99.27|96.87|98.26|95.86|99.27|96.87|98.26|95.86|0
1651840260000|2022-05-06 12:31:00|98.71|96.31|96.66|94.26|98.71|96.31|96.66|94.26|0
1651840270000|2022-05-06 12:31:10|96.86|94.46|97.46|95.06|97.46|95.06|96.86|94.46|0
1651840280000|2022-05-06 12:31:20|97.91|95.51|97.56|95.16|98.16|95.76|97.56|95.16|0
1651840290000|2022-05-06 12:31:30|97.31|94.91|96.71|94.31|97.31|94.91|96.11|93.71|0
1651840300000|2022-05-06 12:31:40|96.41|94.01|94.73|92.33|96.41|94.01|94.73|92.33|0
1651840310000|2022-05-06 12:31:50|93.99|91.59|94.34|91.94|94.34|91.94|93.6|91.2|0
1651840320000|2022-05-06 12:32:00|94.28|91.88|93.94|91.54|94.28|91.88|93.94|91.54|0
1651840330000|2022-05-06 12:32:10|93.65|91.25|94.34|91.94|94.34|91.94|93.6|91.2|0
1651840340000|2022-05-06 12:32:20|94.73|92.33|94.04|91.64|94.73|92.33|94.04|91.64|0
1651840350000|2022-05-06 12:32:30|94.34|91.94|93.5|91.1|94.43|92.03|93.5|91.1|0
1651840360000|2022-05-06 12:32:40|93.7|91.3|94.58|92.18|94.58|92.18|93.7|91.3|0
1651840370000|2022-05-06 12:32:50|94.97|92.57|96.06|93.66|96.06|93.66|94.97|92.57|0
1651840380000|2022-05-06 12:33:00|95.37|92.97|94.68|92.28|95.37|92.97|94.68|92.28|0
1651840390000|2022-05-06 12:33:10|94.48|92.08|94.58|92.18|94.68|92.28|94.48|92.08|0
1651840400000|2022-05-06 12:33:20|94.97|92.57|94.92|92.52|95.51|93.11|94.92|92.52|0
1651840410000|2022-05-06 12:33:30|95.71|93.31|97.57|95.17|97.57|95.17|95.32|92.92|0
1651840420000|2022-05-06 12:33:40|97.27|94.87|96.92|94.52|97.27|94.87|96.92|94.52|0
1651840430000|2022-05-06 12:33:50|96.82|94.42|93.86|91.46|96.82|94.42|93.86|91.46|0
1651840440000|2022-05-06 12:34:00|93.9|91.5|93.26|90.86|93.9|91.5|92.78|90.38|0
1651840450000|2022-05-06 12:34:10|93.17|90.77|93.32|90.92|93.32|90.92|93.17|90.77|0
1651840460000|2022-05-06 12:34:20|92.83|90.43|93.41|91.01|93.41|91.01|92.83|90.43|0
1651840470000|2022-05-06 12:34:30|93.17|90.77|93.36|90.96|93.61|91.21|93.17|90.77|0
1651840480000|2022-05-06 12:34:40|93.22|90.82|94.69|92.29|94.79|92.39|93.22|90.82|0
1651840490000|2022-05-06 12:34:50|94.79|92.39|94.99|92.59|95.08|92.68|94.79|92.39|0
1651840500000|2022-05-06 12:35:00|95.48|93.08|95.08|92.68|95.48|93.08|95.08|92.68|0
1651840510000|2022-05-06 12:35:10|95.18|92.78|95.48|93.08|95.48|93.08|95.18|92.78|0
1651840520000|2022-05-06 12:35:20|95.33|92.93|94.59|92.19|95.33|92.93|94.59|92.19|0
1651840530000|2022-05-06 12:35:30|94.79|92.39|95.48|93.08|95.48|93.08|94.79|92.39|0
1651840540000|2022-05-06 12:35:40|95.68|93.28|96.18|93.78|96.18|93.78|95.68|93.28|0
1651840550000|2022-05-06 12:35:50|96.82|94.42|97.37|94.97|97.42|95.02|96.82|94.42|0
1651840560000|2022-05-06 12:36:00|97.88|95.48|98.08|95.68|98.08|95.68|97.88|95.48|0
1651840570000|2022-05-06 12:36:10|98.18|95.78|98.18|95.78|98.18|95.78|97.58|95.18|0
1651840580000|2022-05-06 12:36:20|98.08|95.68|96.49|94.09|98.08|95.68|96.49|94.09|0
1651840590000|2022-05-06 12:36:30|96.79|94.39|97.45|95.05|97.45|95.05|96.79|94.39|0
1651840600000|2022-05-06 12:36:40|97.55|95.15|97.66|95.26|97.66|95.26|97.55|95.15|0
1651840610000|2022-05-06 12:36:50|97.3|94.9|97.55|95.15|97.55|95.15|97.3|94.9|0
1651840620000|2022-05-06 12:37:00|97.45|95.05|96.75|94.35|97.6|95.2|96.75|94.35|0
1651840630000|2022-05-06 12:37:10|96.54|94.14|96.95|94.55|96.95|94.55|96.54|94.14|0
1651840640000|2022-05-06 12:37:20|96.54|94.14|95.54|93.14|96.54|94.14|95.54|93.14|0
1651840650000|2022-05-06 12:37:30|95.34|92.94|95.89|93.49|95.89|93.49|95.34|92.94|0
1651840660000|2022-05-06 12:37:40|96.04|93.64|96.74|94.34|96.74|94.34|96.04|93.64|0
1651840670000|2022-05-06 12:37:50|96.64|94.24|96.14|93.74|96.64|94.24|96.14|93.74|0
1651840680000|2022-05-06 12:38:00|95.84|93.44|97.05|94.65|97.05|94.65|95.84|93.44|0
1651840690000|2022-05-06 12:38:10|96.99|94.59|96.54|94.14|96.99|94.59|96.54|94.14|0
1651840700000|2022-05-06 12:38:20|96.14|93.74|96.59|94.19|96.59|94.19|96.14|93.74|0
1651840710000|2022-05-06 12:38:30|96.95|94.55|96.24|93.84|96.95|94.55|96.14|93.74|0
1651840720000|2022-05-06 12:38:40|96.44|94.04|96.34|93.94|96.54|94.14|96.34|93.94|0
1651840730000|2022-05-06 12:38:50|96.54|94.14|96.95|94.55|96.95|94.55|96.54|94.14|0
1651840740000|2022-05-06 12:39:00|96.84|94.44|97.5|95.1|97.5|95.1|96.84|94.44|0
1651840750000|2022-05-06 12:39:10|97.55|95.15|97.4|95|97.55|95.15|97.25|94.85|0
1651840760000|2022-05-06 12:39:20|97.55|95.15|97.86|95.46|97.86|95.46|97.55|95.15|0
1651840770000|2022-05-06 12:39:30|97.75|95.35|96.94|94.54|97.75|95.35|96.94|94.54|0
1651840780000|2022-05-06 12:39:40|97.15|94.75|96.89|94.49|97.15|94.75|96.89|94.49|0
1651840790000|2022-05-06 12:39:50|97.04|94.64|96.74|94.34|97.15|94.75|96.74|94.34|0
1651840800000|2022-05-06 12:40:00|96.44|94.04|96.64|94.24|96.74|94.34|96.44|94.04|0
1651840810000|2022-05-06 12:40:10|96.54|94.14|96.34|93.94|96.54|94.14|96.34|93.94|0
1651840820000|2022-05-06 12:40:20|96.44|94.04|96.24|93.84|96.44|94.04|96.24|93.84|0
1651840830000|2022-05-06 12:40:30|95.64|93.24|95.39|92.99|95.64|93.24|95.34|92.94|0
1651840840000|2022-05-06 12:40:40|95.54|93.14|95.44|93.04|95.54|93.14|95.44|93.04|0
1651840850000|2022-05-06 12:40:50|95.34|92.94|95.64|93.24|95.64|93.24|95.34|92.94|0
1651840860000|2022-05-06 12:41:00|95.14|92.74|94.94|92.54|95.24|92.84|94.94|92.54|0
1651840870000|2022-05-06 12:41:10|94.44|92.04|94.15|91.75|94.44|92.04|94.15|91.75|0
1651840880000|2022-05-06 12:41:20|93.75|91.35|94.05|91.65|94.05|91.65|93.75|91.35|0
1651840890000|2022-05-06 12:41:30|93.85|91.45|93.8|91.4|93.85|91.45|93.75|91.35|0
1651840900000|2022-05-06 12:41:40|93.95|91.55|93.85|91.45|93.95|91.55|93.75|91.35|0
1651840910000|2022-05-06 12:41:50|94.05|91.65|93.75|91.35|94.05|91.65|93.75|91.35|0
1651840920000|2022-05-06 12:42:00|93.65|91.25|93.16|90.76|93.65|91.25|92.96|90.56|0
1651840930000|2022-05-06 12:42:10|93.21|90.81|94.24|91.84|94.24|91.84|93.21|90.81|0
1651840940000|2022-05-06 12:42:20|94.54|92.14|93.85|91.45|94.54|92.14|93.85|91.45|0
1651840950000|2022-05-06 12:42:30|93.55|91.15|93.65|91.25|93.65|91.25|93.55|91.15|0
1651840960000|2022-05-06 12:42:40|93.99|91.59|93.55|91.15|93.99|91.59|93.55|91.15|0
1651840970000|2022-05-06 12:42:50|93.65|91.25|93.35|90.95|93.8|91.4|93.35|90.95|0
1651840980000|2022-05-06 12:43:00|93.75|91.35|92.77|90.37|93.75|91.35|92.77|90.37|0
1651840990000|2022-05-06 12:43:10|92.86|90.46|93.06|90.66|93.06|90.66|92.86|90.46|0
1651841000000|2022-05-06 12:43:20|93.45|91.05|93.35|90.95|93.45|91.05|93.35|90.95|0
1651841010000|2022-05-06 12:43:30|93.26|90.86|93.01|90.61|93.26|90.86|93.01|90.61|0
1651841020000|2022-05-06 12:43:40|93.16|90.76|92.57|90.17|93.16|90.76|92.57|90.17|0
1651841030000|2022-05-06 12:43:50|92.86|90.46|92.67|90.27|92.86|90.46|92.67|90.27|0
1651841040000|2022-05-06 12:44:00|92.47|90.07|92.37|89.97|92.67|90.27|92.37|89.97|0
1651841050000|2022-05-06 12:44:10|92.18|89.78|92.13|89.73|92.18|89.78|92.13|89.73|0
1651841060000|2022-05-06 12:44:20|92.18|89.78|92.18|89.78|92.37|89.97|92.18|89.78|0
1651841070000|2022-05-06 12:44:30|91.98|89.58|92.08|89.68|92.18|89.78|91.98|89.58|0
1651841080000|2022-05-06 12:44:40|92.18|89.78|92.08|89.68|92.18|89.78|91.98|89.58|0
1651841090000|2022-05-06 12:44:50|91.89|89.49|91.98|89.58|91.98|89.58|91.89|89.49|0
1651841100000|2022-05-06 12:45:00|92.18|89.78|92.08|89.68|92.18|89.78|92.08|89.68|0
1651841110000|2022-05-06 12:45:10|92.18|89.78|92.08|89.68|92.18|89.78|92.08|89.68|0
1651841120000|2022-05-06 12:45:20|91.88|89.48|91.79|89.39|91.88|89.48|91.64|89.24|0
1651841130000|2022-05-06 12:45:30|91.88|89.48|91.98|89.58|91.98|89.58|91.88|89.48|0
1651841140000|2022-05-06 12:45:40|92.18|89.78|92.08|89.68|92.37|89.97|92.08|89.68|0
1651841150000|2022-05-06 12:45:50|92.13|89.73|92.22|89.82|92.22|89.82|92.13|89.73|0
1651841160000|2022-05-06 12:46:00|92.18|89.78|91.25|88.85|92.18|89.78|91.11|88.71|0
1651841170000|2022-05-06 12:46:10|91.2|88.8|91.15|88.75|91.2|88.8|90.82|88.42|0
1651841180000|2022-05-06 12:46:20|91.25|88.85|91.25|88.85|91.4|89|91.25|88.85|0
1651841190000|2022-05-06 12:46:30|90.72|88.32|90.33|87.93|90.72|88.32|90.33|87.93|0
1651841200000|2022-05-06 12:46:40|90.48|88.08|90.43|88.03|90.72|88.32|90.43|88.03|0
1651841210000|2022-05-06 12:46:50|90.14|87.74|89.76|87.36|90.14|87.74|89.76|87.36|0
1651841220000|2022-05-06 12:47:00|89.85|87.45|90.33|87.93|90.33|87.93|89.85|87.45|0
1651841230000|2022-05-06 12:47:10|90.53|88.13|90.28|87.88|90.67|88.27|90.28|87.88|0
1651841240000|2022-05-06 12:47:20|90.14|87.74|90.33|87.93|90.33|87.93|90.14|87.74|0
1651841250000|2022-05-06 12:47:30|90.24|87.84|90.38|87.98|90.38|87.98|90.24|87.84|0
1651841260000|2022-05-06 12:47:40|90.33|87.93|90|87.6|90.33|87.93|90|87.6|0
1651841270000|2022-05-06 12:47:50|89.76|87.36|89.42|87.02|89.85|87.45|89.42|87.02|0
1651841280000|2022-05-06 12:48:00|89.66|87.26|90.05|87.65|90.14|87.74|89.66|87.26|0
1651841290000|2022-05-06 12:48:10|90.43|88.03|90.57|88.17|90.57|88.17|90.43|88.03|0
1651841300000|2022-05-06 12:48:20|90.72|88.32|90.43|88.03|90.72|88.32|90.04|87.64|0
1651841310000|2022-05-06 12:48:30|90.48|88.08|90.62|88.22|90.76|88.36|90.48|88.08|0
1651841320000|2022-05-06 12:48:40|90.14|87.74|89.57|87.17|90.14|87.74|89.57|87.17|0
1651841330000|2022-05-06 12:48:50|89.47|87.07|88.8|86.4|89.47|87.07|88.8|86.4|0
1651841340000|2022-05-06 12:49:00|88.52|86.12|88.9|86.5|88.9|86.5|88.52|86.12|0
1651841350000|2022-05-06 12:49:10|89.09|86.69|88.33|85.93|89.09|86.69|88.33|85.93|0
1651841360000|2022-05-06 12:49:20|88.23|85.83|88.52|86.12|88.52|86.12|88.23|85.83|0
1651841370000|2022-05-06 12:49:30|87.99|85.59|87.66|85.26|88.04|85.64|87.66|85.26|0
1651841380000|2022-05-06 12:49:40|87.76|85.36|87.48|85.08|87.76|85.36|87.38|84.98|0
1651841390000|2022-05-06 12:49:50|87.1|84.7|86.49|84.09|87.1|84.7|86.44|84.04|0
1651841400000|2022-05-06 12:50:00|86.86|84.46|87.05|84.65|87.24|84.84|86.86|84.46|0
1651841410000|2022-05-06 12:50:10|87.19|84.79|87.19|84.79|87.19|84.79|86.91|84.51|0
1651841420000|2022-05-06 12:50:20|87.01|84.61|87.01|84.61|87.01|84.61|86.91|84.51|0
1651841430000|2022-05-06 12:50:30|87.05|84.65|87.01|84.61|87.19|84.79|86.91|84.51|0
1651841440000|2022-05-06 12:50:40|87.1|84.7|87.1|84.7|87.1|84.7|86.91|84.51|0
1651841450000|2022-05-06 12:50:50|86.63|84.23|86.72|84.32|86.72|84.32|86.44|84.04|0
1651841460000|2022-05-06 12:51:00|86.91|84.51|86.77|84.37|87|84.6|86.77|84.37|0
1651841470000|2022-05-06 12:51:10|86.82|84.42|87.1|84.7|87.1|84.7|86.82|84.42|0
1651841480000|2022-05-06 12:51:20|87.38|84.98|87.95|85.55|87.95|85.55|87.38|84.98|0
1651841490000|2022-05-06 12:51:30|87.85|85.45|87.95|85.55|87.95|85.55|87.85|85.45|0
1651841500000|2022-05-06 12:51:40|88.04|85.64|87.47|85.07|88.04|85.64|87.47|85.07|0
1651841510000|2022-05-06 12:51:50|87.38|84.98|87.29|84.89|87.38|84.98|87.29|84.89|0
1651841520000|2022-05-06 12:52:00|87.1|84.7|86.91|84.51|87.1|84.7|86.82|84.42|0
1651841530000|2022-05-06 12:52:10|87.1|84.7|87.05|84.65|87.1|84.7|87|84.6|0
1651841540000|2022-05-06 12:52:20|86.82|84.42|86.63|84.23|87|84.6|86.54|84.14|0
1651841550000|2022-05-06 12:52:30|86.72|84.32|86.82|84.42|86.82|84.42|86.63|84.23|0
1651841560000|2022-05-06 12:52:40|86.91|84.51|87.19|84.79|87.28|84.88|86.91|84.51|0
1651841570000|2022-05-06 12:52:50|86.63|84.23|86.53|84.13|86.63|84.23|86.35|83.95|0
1651841580000|2022-05-06 12:53:00|86.44|84.04|86.44|84.04|86.44|84.04|86.35|83.95|0
1651841590000|2022-05-06 12:53:10|86.35|83.95|86.53|84.13|86.82|84.42|86.35|83.95|0
1651841600000|2022-05-06 12:53:20|86.63|84.23|86.25|83.85|86.63|84.23|86.25|83.85|0
1651841610000|2022-05-06 12:53:30|86.3|83.9|86.35|83.95|86.53|84.13|86.3|83.9|0
1651841620000|2022-05-06 12:53:40|85.97|83.57|85.23|82.83|85.97|83.57|85.23|82.83|0
1651841630000|2022-05-06 12:53:50|85.05|82.65|85.7|83.3|85.7|83.3|85.05|82.65|0
1651841640000|2022-05-06 12:54:00|85.55|83.15|85.69|83.29|85.69|83.29|85.51|83.11|0
1651841650000|2022-05-06 12:54:10|85.74|83.34|85.23|82.83|85.97|83.57|85.23|82.83|0
1651841660000|2022-05-06 12:54:20|85.65|83.25|85.69|83.29|85.69|83.29|85.23|82.83|0
1651841670000|2022-05-06 12:54:30|85.51|83.11|85.69|83.29|85.69|83.29|85.42|83.02|0
1651841680000|2022-05-06 12:54:40|85.88|83.48|85.51|83.11|86.16|83.76|85.51|83.11|0
1651841690000|2022-05-06 12:54:50|85.42|83.02|85.42|83.02|85.6|83.2|85.42|83.02|0
1651841700000|2022-05-06 12:55:00|85.37|82.97|85.23|82.83|85.51|83.11|85.23|82.83|0
1651841710000|2022-05-06 12:55:10|85.32|82.92|84.95|82.55|85.32|82.92|84.95|82.55|0
1651841720000|2022-05-06 12:55:20|85.05|82.65|84.86|82.46|85.32|82.92|84.86|82.46|0
1651841730000|2022-05-06 12:55:30|84.9|82.5|84.4|82|84.9|82.5|84.4|82|0
1651841740000|2022-05-06 12:55:40|84.22|81.82|84.58|82.18|84.58|82.18|84.22|81.82|0
1651841750000|2022-05-06 12:55:50|84.22|81.82|84.31|81.91|84.31|81.91|84.12|81.72|0
1651841760000|2022-05-06 12:56:00|84.12|81.72|83.98|81.58|84.17|81.77|83.98|81.58|0
1651841770000|2022-05-06 12:56:10|84.22|81.82|84.31|81.91|84.49|82.09|84.22|81.82|0
1651841780000|2022-05-06 12:56:20|84.4|82|84.49|82.09|84.49|82.09|84.12|81.72|0
1651841790000|2022-05-06 12:56:30|84.54|82.14|84.68|82.28|84.68|82.28|84.4|82|0
1651841800000|2022-05-06 12:56:40|84.49|82.09|84.31|81.91|84.49|82.09|84.31|81.91|0
1651841810000|2022-05-06 12:56:50|81.68|79.28|81.78|79.38|81.78|79.38|81.64|79.24|0
1651841820000|2022-05-06 12:57:00|81.59|79.19|81.32|78.92|81.78|79.38|81.32|78.92|0
1651841830000|2022-05-06 12:57:10|81.36|78.96|85.18|82.78|85.18|82.78|81.36|78.96|0
1651841840000|2022-05-06 12:57:20|85.09|82.69|85.18|82.78|85.18|82.78|85.09|82.69|0
1651841850000|2022-05-06 12:57:30|85.27|82.87|86.26|83.86|86.26|83.86|85.27|82.87|0
1651841860000|2022-05-06 12:57:40|86.21|83.81|86.17|83.77|86.26|83.86|86.17|83.77|0
1651841870000|2022-05-06 12:57:50|86.26|83.86|85.98|83.58|86.35|83.95|85.98|83.58|0
1651841880000|2022-05-06 12:58:00|86.07|83.67|86.17|83.77|86.17|83.77|86.07|83.67|0
1651841890000|2022-05-06 12:58:10|86.03|83.63|86.07|83.67|86.07|83.67|85.98|83.58|0
1651841900000|2022-05-06 12:58:20|85.98|83.58|86.35|83.95|86.35|83.95|85.98|83.58|0
1651841910000|2022-05-06 12:58:30|86.63|84.23|86.17|83.77|86.63|84.23|86.17|83.77|0
1651841920000|2022-05-06 12:58:40|86.26|83.86|85.89|83.49|86.35|83.95|85.89|83.49|0
1651841930000|2022-05-06 12:58:50|85.8|83.4|85.75|83.35|85.98|83.58|85.75|83.35|0
1651841940000|2022-05-06 12:59:00|85.8|83.4|85.89|83.49|85.89|83.49|85.8|83.4|0
1651841950000|2022-05-06 12:59:10|85.8|83.4|85.8|83.4|85.84|83.44|85.43|83.03|0
1651841960000|2022-05-06 12:59:20|85.61|83.21|85.24|82.84|85.61|83.21|85.24|82.84|0
1651841970000|2022-05-06 12:59:30|85.52|83.12|85.24|82.84|85.52|83.12|85.24|82.84|0
1651841980000|2022-05-06 12:59:40|85.06|82.66|84.6|82.2|85.06|82.66|84.51|82.11|0
1651841990000|2022-05-06 12:59:50|84.88|82.48|84.88|82.48|84.88|82.48|84.69|82.29|0
1651842000000|2022-05-06 13:00:00|84.69|82.29|84.69|82.29|84.97|82.57|84.69|82.29|0
1651842010000|2022-05-06 13:00:10|84.97|82.57|84.69|82.29|85.06|82.66|84.69|82.29|0
1651842020000|2022-05-06 13:00:20|85.06|82.66|85.52|83.12|85.52|83.12|84.97|82.57|0
1651842030000|2022-05-06 13:00:30|85.61|83.21|85.98|83.58|86.07|83.67|85.61|83.21|0
1651842040000|2022-05-06 13:00:40|86.21|83.81|85.89|83.49|86.21|83.81|85.89|83.49|0
1651842050000|2022-05-06 13:00:50|85.79|83.39|85.43|83.03|85.79|83.39|85.43|83.03|0
1651842060000|2022-05-06 13:01:00|85.33|82.93|85.52|83.12|85.52|83.12|85.24|82.84|0
1651842070000|2022-05-06 13:01:10|85.33|82.93|85.52|83.12|85.52|83.12|85.33|82.93|0
1651842080000|2022-05-06 13:01:20|85.61|83.21|85.7|83.3|85.7|83.3|85.61|83.21|0
1651842090000|2022-05-06 13:01:30|85.75|83.35|85.79|83.39|85.93|83.53|85.75|83.35|0
1651842100000|2022-05-06 13:01:40|85.61|83.21|85.42|83.02|85.7|83.3|85.42|83.02|0
1651842110000|2022-05-06 13:01:50|85.24|82.84|85.42|83.02|85.42|83.02|85.24|82.84|0
1651842120000|2022-05-06 13:02:00|85.61|83.21|85.98|83.58|85.98|83.58|85.61|83.21|0
1651842140000|2022-05-06 13:02:20|86.07|83.67|86.25|83.85|86.25|83.85|86.07|83.67|0
1651842150000|2022-05-06 13:02:30|86.16|83.76|86.07|83.67|86.16|83.76|86.07|83.67|0
1651842160000|2022-05-06 13:02:40|86.02|83.62|86.07|83.67|86.07|83.67|85.98|83.58|0
1651842170000|2022-05-06 13:02:50|86.21|83.81|85.52|83.12|86.21|83.81|85.52|83.12|0
1651842180000|2022-05-06 13:03:00|85.56|83.16|85.33|82.93|85.56|83.16|85.33|82.93|0
1651842190000|2022-05-06 13:03:10|85.38|82.98|85.61|83.21|85.61|83.21|85.33|82.93|0
1651842200000|2022-05-06 13:03:20|85.52|83.12|85.7|83.3|85.7|83.3|85.52|83.12|0
1651842210000|2022-05-06 13:03:30|85.74|83.34|85.42|83.02|85.74|83.34|85.42|83.02|0
1651842220000|2022-05-06 13:03:40|85.24|82.84|85.06|82.66|85.24|82.84|84.96|82.56|0
1651842230000|2022-05-06 13:03:50|84.96|82.56|85.33|82.93|85.42|83.02|84.96|82.56|0
1651842240000|2022-05-06 13:04:00|85.24|82.84|85.24|82.84|85.24|82.84|85.06|82.66|0
1651842250000|2022-05-06 13:04:10|85.33|82.93|85.05|82.65|85.33|82.93|84.87|82.47|0
1651842260000|2022-05-06 13:04:20|84.96|82.56|84.87|82.47|85.15|82.75|84.87|82.47|0
1651842270000|2022-05-06 13:04:30|84.69|82.29|84.87|82.47|84.87|82.47|84.69|82.29|0
1651842280000|2022-05-06 13:04:40|84.69|82.29|84.23|81.83|84.69|82.29|84.23|81.83|0
1651842290000|2022-05-06 13:04:50|83.78|81.38|83.41|81.01|83.78|81.38|83.41|81.01|0
1651842300000|2022-05-06 13:05:00|83.78|81.38|83.87|81.47|83.87|81.47|83.78|81.38|0
1651842310000|2022-05-06 13:05:10|83.78|81.38|84.23|81.83|84.23|81.83|83.78|81.38|0
1651842320000|2022-05-06 13:05:20|84.18|81.78|83.96|81.56|84.23|81.83|83.96|81.56|0
1651842330000|2022-05-06 13:05:30|84.05|81.65|84.09|81.69|84.09|81.69|84.05|81.65|0
1651842340000|2022-05-06 13:05:40|84.18|81.78|83.91|81.51|84.18|81.78|83.91|81.51|0
1651842350000|2022-05-06 13:05:50|83.78|81.38|84.96|82.56|84.96|82.56|83.78|81.38|0
1651842360000|2022-05-06 13:06:00|85.05|82.65|85.05|82.65|85.05|82.65|84.78|82.38|0
1651842370000|2022-05-06 13:06:10|85.33|82.93|85.14|82.74|85.33|82.93|85.14|82.74|0
1651842380000|2022-05-06 13:06:20|84.96|82.56|84.59|82.19|84.96|82.56|84.59|82.19|0
1651842390000|2022-05-06 13:06:30|84.5|82.1|84.69|82.29|84.69|82.29|84.5|82.1|0
1651842400000|2022-05-06 13:06:40|84.59|82.19|84.5|82.1|84.59|82.19|84.5|82.1|0
1651842410000|2022-05-06 13:06:50|84.46|82.06|84.59|82.19|84.59|82.19|84.46|82.06|0
1651842420000|2022-05-06 13:07:00|84.78|82.38|84.73|82.33|84.87|82.47|84.73|82.33|0
1651842430000|2022-05-06 13:07:10|84.78|82.38|84.59|82.19|84.78|82.38|84.59|82.19|0
1651842440000|2022-05-06 13:07:20|84.32|81.92|84.18|81.78|84.41|82.01|84.18|81.78|0
1651842450000|2022-05-06 13:07:30|84.27|81.87|84.5|82.1|84.5|82.1|84.23|81.83|0
1651842460000|2022-05-06 13:07:40|84.59|82.19|84.41|82.01|84.59|82.19|84.41|82.01|0
1651842470000|2022-05-06 13:07:50|84.32|81.92|83.82|81.42|84.32|81.92|83.82|81.42|0
1651842480000|2022-05-06 13:08:00|83.96|81.56|83.96|81.56|84.09|81.69|83.96|81.56|0
1651842490000|2022-05-06 13:08:10|83.68|81.28|83.77|81.37|83.86|81.46|83.68|81.28|0
1651842500000|2022-05-06 13:08:20|83.68|81.28|83.45|81.05|83.77|81.37|83.45|81.05|0
1651842510000|2022-05-06 13:08:30|83.41|81.01|83.41|81.01|83.86|81.46|83.41|81.01|0
1651842520000|2022-05-06 13:08:40|83.77|81.37|83.77|81.37|83.77|81.37|83.59|81.19|0
1651842530000|2022-05-06 13:08:50|83.59|81.19|83.68|81.28|84.05|81.65|83.59|81.19|0
1651842540000|2022-05-06 13:09:00|83.77|81.37|83.86|81.46|84.05|81.65|83.68|81.28|0
1651842550000|2022-05-06 13:09:10|83.95|81.55|83.95|81.55|84.14|81.74|83.95|81.55|0
1651842560000|2022-05-06 13:09:20|84.04|81.64|83.95|81.55|84.04|81.64|83.86|81.46|0
1651842570000|2022-05-06 13:09:30|83.86|81.46|84|81.6|84|81.6|83.86|81.46|0
1651842580000|2022-05-06 13:09:40|84.04|81.64|83.59|81.19|84.04|81.64|83.59|81.19|0
1651842590000|2022-05-06 13:09:50|83.68|81.28|83.77|81.37|83.77|81.37|83.5|81.1|0
1651842600000|2022-05-06 13:10:00|83.59|81.19|83.77|81.37|83.77|81.37|83.59|81.19|0
1651842610000|2022-05-06 13:10:10|83.81|81.41|83.68|81.28|83.95|81.55|83.68|81.28|0
1651842620000|2022-05-06 13:10:20|83.59|81.19|83.95|81.55|84.04|81.64|83.59|81.19|0
1651842630000|2022-05-06 13:10:30|84.04|81.64|84.59|82.19|84.59|82.19|84.04|81.64|0
1651842640000|2022-05-06 13:10:40|84.86|82.46|84.59|82.19|84.86|82.46|84.59|82.19|0
1651842650000|2022-05-06 13:10:50|84.5|82.1|84.68|82.28|84.68|82.28|84.41|82.01|0
1651842660000|2022-05-06 13:11:00|85.05|82.65|84.91|82.51|85.05|82.65|84.91|82.51|0
1651842670000|2022-05-06 13:11:10|85.05|82.65|84.96|82.56|85.05|82.65|84.86|82.46|0
1651842680000|2022-05-06 13:11:20|85.05|82.65|85.32|82.92|85.32|82.92|85.05|82.65|0
1651842690000|2022-05-06 13:11:30|85.23|82.83|85.05|82.65|85.23|82.83|85.05|82.65|0
1651842700000|2022-05-06 13:11:40|84.82|82.42|84.77|82.37|84.82|82.42|84.5|82.1|0
1651842710000|2022-05-06 13:11:50|84.86|82.46|84.95|82.55|84.95|82.55|84.77|82.37|0
1651842720000|2022-05-06 13:12:00|84.86|82.46|85.46|83.06|85.46|83.06|84.86|82.46|0
1651842730000|2022-05-06 13:12:10|85.41|83.01|85.97|83.57|85.97|83.57|85.41|83.01|0
1651842740000|2022-05-06 13:12:20|86.15|83.75|86.52|84.12|86.52|84.12|86.15|83.75|0
1651842750000|2022-05-06 13:12:30|86.8|84.4|86.61|84.21|86.8|84.4|86.57|84.17|0
1651842760000|2022-05-06 13:12:40|86.43|84.03|86.43|84.03|86.43|84.03|86.38|83.98|0
1651842770000|2022-05-06 13:12:50|86.34|83.94|86.24|83.84|86.34|83.94|86.15|83.75|0
1651842780000|2022-05-06 13:13:00|86.06|83.66|86.29|83.89|86.29|83.89|86.06|83.66|0
1651842790000|2022-05-06 13:13:10|86.34|83.94|86.24|83.84|86.34|83.94|86.15|83.75|0
1651842800000|2022-05-06 13:13:20|86.34|83.94|86.24|83.84|86.34|83.94|86.24|83.84|0
1651842810000|2022-05-06 13:13:30|86.43|84.03|86.43|84.03|86.47|84.07|86.43|84.03|0
1651842820000|2022-05-06 13:13:40|86.52|84.12|86.33|83.93|86.52|84.12|86.29|83.89|0
1651842830000|2022-05-06 13:13:50|86.43|84.03|86.61|84.21|86.61|84.21|86.43|84.03|0
1651842840000|2022-05-06 13:14:00|86.43|84.03|87.08|84.68|87.08|84.68|86.43|84.03|0
1651842850000|2022-05-06 13:14:10|86.98|84.58|87.08|84.68|87.08|84.68|86.89|84.49|0
1651842860000|2022-05-06 13:14:20|87.17|84.77|87.26|84.86|87.26|84.86|87.17|84.77|0
1651842870000|2022-05-06 13:14:30|87.17|84.77|87.22|84.82|87.36|84.96|87.17|84.77|0
1651842880000|2022-05-06 13:14:40|87.26|84.86|87.17|84.77|87.26|84.86|87.12|84.72|0
1651842890000|2022-05-06 13:14:50|87.26|84.86|86.89|84.49|87.26|84.86|86.89|84.49|0
1651842900000|2022-05-06 13:15:00|86.8|84.4|86.61|84.21|86.8|84.4|86.61|84.21|0
1651842910000|2022-05-06 13:15:10|86.52|84.12|85.32|82.92|86.52|84.12|85.32|82.92|0
1651842920000|2022-05-06 13:15:20|85.23|82.83|85.5|83.1|85.5|83.1|84.95|82.55|0
1651842930000|2022-05-06 13:15:30|85.41|83.01|85.41|83.01|85.59|83.19|85.41|83.01|0
1651842940000|2022-05-06 13:15:40|85.69|83.29|85.73|83.33|85.78|83.38|85.69|83.29|0
1651842950000|2022-05-06 13:15:50|85.69|83.29|85.87|83.47|85.87|83.47|85.69|83.29|0
1651842960000|2022-05-06 13:16:00|85.96|83.56|85.87|83.47|85.96|83.56|85.69|83.29|0
1651842970000|2022-05-06 13:16:10|86.24|83.84|86.24|83.84|86.33|83.93|86.15|83.75|0
1651842980000|2022-05-06 13:16:20|86.42|84.02|86.47|84.07|86.52|84.12|86.42|84.02|0
1651842990000|2022-05-06 13:16:30|86.42|84.02|86.24|83.84|86.42|84.02|86.24|83.84|0
1651843000000|2022-05-06 13:16:40|86.15|83.75|86.42|84.02|86.42|84.02|86.15|83.75|0
1651843010000|2022-05-06 13:16:50|86.24|83.84|86.52|84.12|86.52|84.12|86.24|83.84|0
1651843020000|2022-05-06 13:17:00|86.38|83.98|86.33|83.93|86.38|83.98|86.24|83.84|0
1651843030000|2022-05-06 13:17:10|86.52|84.12|86.33|83.93|86.52|84.12|86.28|83.88|0
1651843040000|2022-05-06 13:17:20|86.24|83.84|86.42|84.02|86.42|84.02|86.24|83.84|0
1651843050000|2022-05-06 13:17:30|86.24|83.84|86.42|84.02|86.42|84.02|86.24|83.84|0
1651843060000|2022-05-06 13:17:40|86.33|83.93|86.33|83.93|86.33|83.93|86.24|83.84|0
1651843070000|2022-05-06 13:17:50|86.15|83.75|86.15|83.75|86.33|83.93|86.15|83.75|0
1651843080000|2022-05-06 13:18:00|86.14|83.74|86.33|83.93|86.42|84.02|86.14|83.74|0
1651843090000|2022-05-06 13:18:10|86.42|84.02|86.52|84.12|86.52|84.12|86.33|83.93|0
1651843100000|2022-05-06 13:18:20|86.61|84.21|86.52|84.12|86.61|84.21|86.52|84.12|0
1651843110000|2022-05-06 13:18:30|86.42|84.02|86.51|84.11|86.51|84.11|86.33|83.93|0
1651843120000|2022-05-06 13:18:40|86.65|84.25|86.61|84.21|86.65|84.25|86.51|84.11|0
1651843130000|2022-05-06 13:18:50|86.7|84.3|86.79|84.39|86.79|84.39|86.7|84.3|0
1651843140000|2022-05-06 13:19:00|86.84|84.44|86.61|84.21|86.84|84.44|86.51|84.11|0
1651843150000|2022-05-06 13:19:10|86.56|84.16|86.7|84.3|86.7|84.3|86.56|84.16|0
1651843160000|2022-05-06 13:19:20|86.61|84.21|86.98|84.58|86.98|84.58|86.61|84.21|0
1651843170000|2022-05-06 13:19:30|86.93|84.53|86.89|84.49|86.93|84.53|86.89|84.49|0
1651843180000|2022-05-06 13:19:40|86.98|84.58|87.26|84.86|87.35|84.95|86.98|84.58|0
1651843190000|2022-05-06 13:19:50|87.35|84.95|87.26|84.86|87.35|84.95|87.26|84.86|0
1651843200000|2022-05-06 13:20:00|87.35|84.95|87.72|85.32|87.72|85.32|87.35|84.95|0
1651843210000|2022-05-06 13:20:10|87.82|85.42|87.82|85.42|87.82|85.42|87.72|85.32|0
1651843220000|2022-05-06 13:20:20|87.72|85.32|87.91|85.51|87.91|85.51|87.72|85.32|0
1651843230000|2022-05-06 13:20:30|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1651843240000|2022-05-06 13:20:40|87.54|85.14|87.26|84.86|87.54|85.14|87.26|84.86|0
1651843250000|2022-05-06 13:20:50|87.07|84.67|87.54|85.14|87.54|85.14|87.07|84.67|0
1651843260000|2022-05-06 13:21:00|87.72|85.32|87.72|85.32|87.91|85.51|87.72|85.32|0
1651843270000|2022-05-06 13:21:10|87.63|85.23|87.82|85.42|87.82|85.42|87.54|85.14|0
1651843280000|2022-05-06 13:21:20|87.91|85.51|87.96|85.56|88.1|85.7|87.91|85.51|0
1651843290000|2022-05-06 13:21:30|88|85.6|88.19|85.79|88.19|85.79|88|85.6|0
1651843300000|2022-05-06 13:21:40|88|85.6|88|85.6|88.1|85.7|88|85.6|0
1651843310000|2022-05-06 13:21:50|88.1|85.7|88.19|85.79|88.19|85.79|88.1|85.7|0
1651843320000|2022-05-06 13:22:00|88.38|85.98|88.19|85.79|88.38|85.98|88.19|85.79|0
1651843330000|2022-05-06 13:22:10|88.14|85.74|88.19|85.79|88.19|85.79|88.14|85.74|0
1651843340000|2022-05-06 13:22:20|88.29|85.89|88.29|85.89|88.29|85.89|88.19|85.79|0
1651843350000|2022-05-06 13:22:30|87.91|85.51|87.82|85.42|88|85.6|87.82|85.42|0
1651843360000|2022-05-06 13:22:40|87.72|85.32|87.53|85.13|87.72|85.32|87.3|84.9|0
1651843370000|2022-05-06 13:22:50|87.72|85.32|87.25|84.85|87.72|85.32|87.25|84.85|0
1651843380000|2022-05-06 13:23:00|87.44|85.04|87.16|84.76|87.44|85.04|87.16|84.76|0
1651843390000|2022-05-06 13:23:10|86.79|84.39|86.23|83.83|86.79|84.39|86.23|83.83|0
1651843400000|2022-05-06 13:23:20|86.32|83.92|86.42|84.02|86.42|84.02|86.05|83.65|0
1651843410000|2022-05-06 13:23:30|86.51|84.11|86.05|83.65|86.51|84.11|86.05|83.65|0
1651843420000|2022-05-06 13:23:40|85.95|83.55|86.23|83.83|86.23|83.83|85.95|83.55|0
1651843430000|2022-05-06 13:23:50|86.14|83.74|86.05|83.65|86.14|83.74|85.95|83.55|0
1651843440000|2022-05-06 13:24:00|86.23|83.83|86.09|83.69|86.32|83.92|86.09|83.69|0
1651843450000|2022-05-06 13:24:10|86.05|83.65|86.23|83.83|86.23|83.83|86.05|83.65|0
1651843460000|2022-05-06 13:24:20|86.27|83.87|86.23|83.83|86.27|83.87|86.23|83.83|0
1651843470000|2022-05-06 13:24:30|86.42|84.02|86.79|84.39|86.83|84.43|86.42|84.02|0
1651843480000|2022-05-06 13:24:40|86.88|84.48|87.16|84.76|87.16|84.76|86.88|84.48|0
1651843490000|2022-05-06 13:24:50|87.25|84.85|87.16|84.76|87.44|85.04|87.16|84.76|0
1651843500000|2022-05-06 13:25:00|87.35|84.95|88|85.6|88|85.6|87.3|84.9|0
1651843510000|2022-05-06 13:25:10|87.86|85.46|87.35|84.95|87.86|85.46|87.35|84.95|0
1651843520000|2022-05-06 13:25:20|87.16|84.76|87.53|85.13|87.53|85.13|87.16|84.76|0
1651843530000|2022-05-06 13:25:30|87.44|85.04|87.72|85.32|87.72|85.32|87.44|85.04|0
1651843540000|2022-05-06 13:25:40|87.63|85.23|87.63|85.23|87.63|85.23|87.63|85.23|0
1651843550000|2022-05-06 13:25:50|87.44|85.04|87.34|84.94|87.44|85.04|87.34|84.94|0
1651843560000|2022-05-06 13:26:00|87.44|85.04|87.58|85.18|87.62|85.22|87.44|85.04|0
1651843570000|2022-05-06 13:26:10|87.44|85.04|87.11|84.71|87.44|85.04|87.11|84.71|0
1651843580000|2022-05-06 13:26:20|86.97|84.57|87.34|84.94|87.34|84.94|86.97|84.57|0
1651843590000|2022-05-06 13:26:30|87.39|84.99|87.67|85.27|87.67|85.27|87.34|84.94|0
1651843600000|2022-05-06 13:26:40|87.72|85.32|87.62|85.22|87.72|85.32|87.62|85.22|0
1651843610000|2022-05-06 13:26:50|87.72|85.32|87.72|85.32|87.72|85.32|87.62|85.22|0
1651843620000|2022-05-06 13:27:00|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1651843630000|2022-05-06 13:27:10|87.53|85.13|87.39|84.99|87.62|85.22|87.39|84.99|0
1651843640000|2022-05-06 13:27:20|87.44|85.04|87.53|85.13|87.53|85.13|87.44|85.04|0
1651843650000|2022-05-06 13:27:30|87.72|85.32|87.53|85.13|87.72|85.32|87.53|85.13|0
1651843660000|2022-05-06 13:27:40|87.48|85.08|87.44|85.04|87.48|85.08|87.44|85.04|0
1651843670000|2022-05-06 13:27:50|87.34|84.94|87.16|84.76|87.39|84.99|87.16|84.76|0
1651843680000|2022-05-06 13:28:00|87.06|84.66|86.88|84.48|87.25|84.85|86.88|84.48|0
1651843690000|2022-05-06 13:28:10|86.97|84.57|86.88|84.48|86.97|84.57|86.78|84.38|0
1651843700000|2022-05-06 13:28:20|87.06|84.66|87.34|84.94|87.34|84.94|86.97|84.57|0
1651843710000|2022-05-06 13:28:30|87.25|84.85|87.25|84.85|87.25|84.85|87.11|84.71|0
1651843720000|2022-05-06 13:28:40|87.43|85.03|87.43|85.03|87.43|85.03|87.34|84.94|0
1651843730000|2022-05-06 13:28:50|87.53|85.13|87.62|85.22|87.72|85.32|87.53|85.13|0
1651843740000|2022-05-06 13:29:00|87.48|85.08|87.06|84.66|87.48|85.08|86.97|84.57|0
1651843750000|2022-05-06 13:29:10|86.97|84.57|86.87|84.47|86.97|84.57|86.87|84.47|0
1651843760000|2022-05-06 13:29:20|86.78|84.38|86.73|84.33|86.87|84.47|86.6|84.2|0
1651843770000|2022-05-06 13:29:30|86.78|84.38|86.97|84.57|86.97|84.57|86.78|84.38|0
1651843780000|2022-05-06 13:29:40|86.78|84.38|86.5|84.1|86.78|84.38|86.5|84.1|0
1651843790000|2022-05-06 13:29:50|86.41|84.01|85.76|83.36|86.41|84.01|85.76|83.36|0
1651843800000|2022-05-06 13:30:00|86.22|83.82|87.15|84.75|87.15|84.75|86.22|83.82|0
1651843810000|2022-05-06 13:30:10|87.62|85.22|86.69|84.29|87.71|85.31|86.69|84.29|0
1651843820000|2022-05-06 13:30:20|87.53|85.13|87.15|84.75|87.53|85.13|87.06|84.66|0
1651843830000|2022-05-06 13:30:30|86.59|84.19|86.97|84.57|87.62|85.22|86.59|84.19|0
1651843840000|2022-05-06 13:30:40|86.59|84.19|85.9|83.5|86.59|84.19|85.9|83.5|0
1651843850000|2022-05-06 13:30:50|85.67|83.27|85.03|82.63|85.67|83.27|84.93|82.53|0
1651843860000|2022-05-06 13:31:00|85.44|83.04|85.48|83.08|85.48|83.08|85.21|82.81|0
1651843870000|2022-05-06 13:31:10|85.81|83.41|87.43|85.03|87.9|85.5|85.81|83.41|0
1651843880000|2022-05-06 13:31:20|87.99|85.59|87.43|85.03|87.99|85.59|87.43|85.03|0
1651843890000|2022-05-06 13:31:30|87.71|85.31|87.53|85.13|87.71|85.31|87.53|85.13|0
1651843900000|2022-05-06 13:31:40|87.81|85.41|87.76|85.36|87.9|85.5|87.76|85.36|0
1651843910000|2022-05-06 13:31:50|87.34|84.94|87.57|85.17|87.57|85.17|87.1|84.7|0
1651843920000|2022-05-06 13:32:00|87.99|85.59|87.34|84.94|88.04|85.64|87.34|84.94|0
1651843930000|2022-05-06 13:32:10|87.24|84.84|86.36|83.96|87.52|85.12|86.36|83.96|0
1651843940000|2022-05-06 13:32:20|86.22|83.82|86.87|84.47|86.87|84.47|85.85|83.45|0
1651843950000|2022-05-06 13:32:30|86.5|84.1|85.71|83.31|86.5|84.1|85.71|83.31|0
1651843960000|2022-05-06 13:32:40|85.48|83.08|85.07|82.67|85.58|83.18|85.02|82.62|0
1651843970000|2022-05-06 13:32:50|85.39|82.99|85.12|82.72|85.39|82.99|85.12|82.72|0
1651843980000|2022-05-06 13:33:00|84.79|82.39|84.57|82.17|84.79|82.39|84.02|81.62|0
1651843990000|2022-05-06 13:33:10|84.2|81.8|83.93|81.53|84.2|81.8|83.75|81.35|0
1651844000000|2022-05-06 13:33:20|83.47|81.07|83.11|80.71|83.47|81.07|83.11|80.71|0
1651844010000|2022-05-06 13:33:30|82.84|80.44|82.66|80.26|82.84|80.44|82.53|80.13|0
1651844020000|2022-05-06 13:33:40|82.39|79.99|82.48|80.08|82.48|80.08|82.3|79.9|0
1651844030000|2022-05-06 13:33:50|82.21|79.81|82.3|79.9|82.3|79.9|82.21|79.81|0
1651844040000|2022-05-06 13:34:00|82.39|79.99|82.75|80.35|82.75|80.35|82.39|79.99|0
1651844050000|2022-05-06 13:34:10|83.34|80.94|83.34|80.94|83.75|81.35|83.34|80.94|0
1651844060000|2022-05-06 13:34:20|83.29|80.89|82.93|80.53|83.38|80.98|82.93|80.53|0
1651844070000|2022-05-06 13:34:30|82.61|80.21|81.33|78.93|82.61|80.21|81.24|78.84|0
1651844080000|2022-05-06 13:34:40|81.51|79.11|80.97|78.57|81.51|79.11|80.97|78.57|0
1651844090000|2022-05-06 13:34:50|81.24|78.84|83.48|81.08|83.48|81.08|81.15|78.75|0
1651844100000|2022-05-06 13:35:00|83.66|81.26|82.76|80.36|83.66|81.26|82.67|80.27|0
1651844110000|2022-05-06 13:35:10|82.5|80.1|82.76|80.36|83.03|80.63|82.5|80.1|0
1651844120000|2022-05-06 13:35:20|82.41|80.01|82.41|80.01|82.41|80.01|82.41|80.01|0
1651844130000|2022-05-06 13:35:30|82.5|80.1|82.23|79.83|82.5|80.1|81.65|79.25|0
1651844140000|2022-05-06 13:35:40|82.05|79.65|81.87|79.47|82.05|79.65|81.87|79.47|0
1651844150000|2022-05-06 13:35:50|81.78|79.38|81.87|79.47|81.87|79.47|81.78|79.38|0
1651844160000|2022-05-06 13:36:00|81.7|79.3|81.34|78.94|81.7|79.3|81.34|78.94|0
1651844170000|2022-05-06 13:36:10|81.17|78.77|80.38|77.98|81.17|78.77|80.38|77.98|0
1651844180000|2022-05-06 13:36:20|80.64|78.24|80.55|78.15|80.64|78.24|80.2|77.8|0
1651844190000|2022-05-06 13:36:30|80.29|77.89|79.85|77.45|80.29|77.89|79.59|77.19|0
1651844200000|2022-05-06 13:36:40|79.94|77.54|79.5|77.1|79.94|77.54|79.5|77.1|0
1651844210000|2022-05-06 13:36:50|79.42|77.02|78.55|76.15|79.42|77.02|78.55|76.15|0
1651844220000|2022-05-06 13:37:00|76.77|74.37|76|73.6|76.77|74.37|76|73.6|0
1651844230000|2022-05-06 13:37:10|76.08|73.68|78.97|76.57|79.14|76.74|76.08|73.68|0
1651844240000|2022-05-06 13:37:20|78.88|76.48|78.03|75.63|78.88|76.48|77.69|75.29|0
1651844250000|2022-05-06 13:37:30|77.95|75.55|78.12|75.72|78.12|75.72|77.86|75.46|0
1651844260000|2022-05-06 13:37:40|78.25|75.85|77.52|75.12|78.25|75.85|77.52|75.12|0
1651844270000|2022-05-06 13:37:50|76.93|74.53|78.29|75.89|78.29|75.89|76.84|74.44|0
1651844280000|2022-05-06 13:38:00|79.85|77.45|79.19|76.79|79.85|77.45|78.72|76.32|0
1651844290000|2022-05-06 13:38:10|79.41|77.01|79.07|76.67|79.41|77.01|79.07|76.67|0
1651844300000|2022-05-06 13:38:20|78.2|75.8|78.12|75.72|78.2|75.8|78.03|75.63|0
1651844310000|2022-05-06 13:38:30|78.63|76.23|78.12|75.72|78.63|76.23|78.12|75.72|0
1651844320000|2022-05-06 13:38:40|78.2|75.8|78.46|76.06|78.63|76.23|78.2|75.8|0
1651844330000|2022-05-06 13:38:50|78.63|76.23|77.95|75.55|78.63|76.23|77.95|75.55|0
1651844340000|2022-05-06 13:39:00|78.2|75.8|78.2|75.8|78.46|76.06|77.9|75.5|0
1651844350000|2022-05-06 13:39:10|77.78|75.38|77.26|74.86|77.86|75.46|77.26|74.86|0
1651844360000|2022-05-06 13:39:20|77.01|74.61|77.6|75.2|77.69|75.29|77.01|74.61|0
1651844370000|2022-05-06 13:39:30|77.65|75.25|76.5|74.1|77.65|75.25|76.5|74.1|0
1651844380000|2022-05-06 13:39:40|76.59|74.19|76.92|74.52|76.92|74.52|76.59|74.19|0
1651844390000|2022-05-06 13:39:50|76.59|74.19|76.75|74.35|76.8|74.4|76.59|74.19|0
1651844400000|2022-05-06 13:40:00|76.92|74.52|77.64|75.24|78.24|75.84|76.92|74.52|0
1651844410000|2022-05-06 13:40:10|78.12|75.72|78.07|75.67|78.29|75.89|78.07|75.67|0
1651844420000|2022-05-06 13:40:20|78.03|75.63|77.39|74.99|78.03|75.63|77.39|74.99|0
1651844430000|2022-05-06 13:40:30|77.18|74.78|78.03|75.63|78.03|75.63|77.18|74.78|0
1651844440000|2022-05-06 13:40:40|78.37|75.97|79.1|76.7|79.1|76.7|78.16|75.76|0
1651844450000|2022-05-06 13:40:50|78.67|76.27|79.15|76.75|79.15|76.75|78.59|76.19|0
1651844460000|2022-05-06 13:41:00|78.89|76.49|79.24|76.84|79.24|76.84|78.84|76.44|0
1651844470000|2022-05-06 13:41:10|79.1|76.7|78.72|76.32|79.1|76.7|78.63|76.23|0
1651844480000|2022-05-06 13:41:20|78.5|76.1|77.9|75.5|78.8|76.4|77.9|75.5|0
1651844490000|2022-05-06 13:41:30|77.77|75.37|78.2|75.8|78.2|75.8|77.69|75.29|0
1651844500000|2022-05-06 13:41:40|77.94|75.54|79.76|77.36|79.76|77.36|77.81|75.41|0
1651844510000|2022-05-06 13:41:50|79.58|77.18|80.63|78.23|80.63|78.23|79.58|77.18|0
1651844520000|2022-05-06 13:42:00|80.1|77.7|79.54|77.14|80.1|77.7|79.36|76.96|0
1651844530000|2022-05-06 13:42:10|78.72|76.32|79.84|77.44|79.84|77.44|78.72|76.32|0
1651844540000|2022-05-06 13:42:20|79.58|77.18|79.49|77.09|80.1|77.7|79.32|76.92|0
1651844550000|2022-05-06 13:42:30|78.97|76.57|79.06|76.66|79.49|77.09|78.97|76.57|0
1651844560000|2022-05-06 13:42:40|78.97|76.57|77.94|75.54|78.97|76.57|77.94|75.54|0
1651844570000|2022-05-06 13:42:50|78.72|76.32|78.46|76.06|78.8|76.4|78.46|76.06|0
1651844580000|2022-05-06 13:43:00|78.37|75.97|77.69|75.29|78.37|75.97|77.47|75.07|0
1651844590000|2022-05-06 13:43:10|77.3|74.9|77.26|74.86|77.3|74.9|77.22|74.82|0
1651844600000|2022-05-06 13:43:20|77.01|74.61|76.92|74.52|77.69|75.29|76.92|74.52|0
1651844610000|2022-05-06 13:43:30|76.84|74.44|76.92|74.52|77.6|75.2|76.84|74.44|0
1651844620000|2022-05-06 13:43:40|76.75|74.35|76.24|73.84|77.17|74.77|76.24|73.84|0
1651844630000|2022-05-06 13:43:50|76.71|74.31|77.26|74.86|77.26|74.86|76.5|74.1|0
1651844640000|2022-05-06 13:44:00|77.09|74.69|76.07|73.67|77.09|74.69|76.07|73.67|0
1651844650000|2022-05-06 13:44:10|76.41|74.01|76.28|73.88|76.41|74.01|75.82|73.42|0
1651844660000|2022-05-06 13:44:20|76.33|73.93|76.03|73.63|76.33|73.93|76.03|73.63|0
1651844670000|2022-05-06 13:44:30|75.74|73.34|75.78|73.38|75.91|73.51|75.74|73.34|0
1651844680000|2022-05-06 13:44:40|76.16|73.76|75.69|73.29|76.16|73.76|75.69|73.29|0
1651844690000|2022-05-06 13:44:50|75.91|73.51|75.74|73.34|75.99|73.59|75.74|73.34|0
1651844700000|2022-05-06 13:45:00|75.82|73.42|76.66|74.26|76.66|74.26|75.82|73.42|0
1651844710000|2022-05-06 13:45:10|75.82|73.42|75.65|73.25|75.82|73.42|75.65|73.25|0
1651844720000|2022-05-06 13:45:20|75.4|73|75.24|72.84|75.44|73.04|75.24|72.84|0
1651844730000|2022-05-06 13:45:30|75.32|72.92|74.82|72.42|75.32|72.92|74.82|72.42|0
1651844740000|2022-05-06 13:45:40|75.32|72.92|76.62|74.22|76.62|74.22|75.32|72.92|0
1651844750000|2022-05-06 13:45:50|76.41|74.01|75.65|73.25|76.41|74.01|75.65|73.25|0
1651844760000|2022-05-06 13:46:00|75.27|72.87|74.9|72.5|75.32|72.92|74.9|72.5|0
1651844770000|2022-05-06 13:46:10|74.82|72.42|73.82|71.42|74.82|72.42|73.82|71.42|0
1651844780000|2022-05-06 13:46:20|74.24|71.84|73.82|71.42|74.24|71.84|73.74|71.34|0
1651844790000|2022-05-06 13:46:30|73.74|71.34|73.74|71.34|73.91|71.51|73.74|71.34|0
1651844800000|2022-05-06 13:46:40|73.66|71.26|73.99|71.59|74.4|72|73.66|71.26|0
1651844810000|2022-05-06 13:46:50|73.82|71.42|73.74|71.34|74.07|71.67|73.74|71.34|0
1651844820000|2022-05-06 13:47:00|73.41|71.01|73|70.6|73.41|71.01|73|70.6|0
1651844830000|2022-05-06 13:47:10|73.09|70.69|72.43|70.03|73.09|70.69|72.43|70.03|0
1651844840000|2022-05-06 13:47:20|72.27|69.87|71.95|69.55|72.27|69.87|71.95|69.55|0
1651844850000|2022-05-06 13:47:30|72.03|69.63|71.46|69.06|72.03|69.63|71.46|69.06|0
1651844860000|2022-05-06 13:47:40|71.14|68.74|70.98|68.58|71.22|68.82|70.98|68.58|0
1651844870000|2022-05-06 13:47:50|70.9|68.5|70.82|68.42|70.9|68.5|70.82|68.42|0
1651844880000|2022-05-06 13:48:00|70.9|68.5|71.14|68.74|71.14|68.74|70.66|68.26|0
1651844890000|2022-05-06 13:48:10|71.54|69.14|71.78|69.38|72.11|69.71|71.54|69.14|0
1651844900000|2022-05-06 13:48:20|71.94|69.54|72.19|69.79|72.27|69.87|71.94|69.54|0
1651844910000|2022-05-06 13:48:30|72.43|70.03|71.94|69.54|72.84|70.44|71.94|69.54|0
1651844920000|2022-05-06 13:48:40|72.59|70.19|72.59|70.19|72.59|70.19|72.35|69.95|0
1651844930000|2022-05-06 13:48:50|72.92|70.52|70.71|68.31|72.92|70.52|70.39|67.99|0
1651844940000|2022-05-06 13:49:00|71.12|68.72|70.95|68.55|71.2|68.8|70.95|68.55|0
1651844950000|2022-05-06 13:49:10|71.2|68.8|74.93|72.53|74.93|72.53|71.2|68.8|0
1651844960000|2022-05-06 13:49:20|74.02|71.62|73.77|71.37|74.06|71.66|73.77|71.37|0
1651844970000|2022-05-06 13:49:30|73.44|71.04|73.32|70.92|73.44|71.04|73.03|70.63|0
1651844980000|2022-05-06 13:49:40|73.28|70.88|75.18|72.78|75.18|72.78|73.28|70.88|0
1651844990000|2022-05-06 13:49:50|76.52|74.12|77.02|74.62|77.19|74.79|76.44|74.04|0
1651845000000|2022-05-06 13:50:00|76.69|74.29|77.48|75.08|77.48|75.08|76.52|74.12|0
1651845010000|2022-05-06 13:50:10|77.82|75.42|77.78|75.38|78.03|75.63|77.78|75.38|0
1651845020000|2022-05-06 13:50:20|77.23|74.83|76.6|74.2|77.23|74.83|76.52|74.12|0
1651845030000|2022-05-06 13:50:30|77.27|74.87|77.78|75.38|77.78|75.38|77.27|74.87|0
1651845040000|2022-05-06 13:50:40|76.77|74.37|76.94|74.54|76.94|74.54|76.52|74.12|0
1651845050000|2022-05-06 13:50:50|76.85|74.45|76.89|74.49|77.1|74.7|76.85|74.45|0
1651845060000|2022-05-06 13:51:00|78.87|76.47|78.96|76.56|78.96|76.56|78.62|76.22|0
1651845070000|2022-05-06 13:51:10|79.3|76.9|78.62|76.22|79.3|76.9|78.45|76.05|0
1651845080000|2022-05-06 13:51:20|77.94|75.54|77.94|75.54|78.45|76.05|77.94|75.54|0
1651845090000|2022-05-06 13:51:30|77.86|75.46|77.11|74.71|77.86|75.46|77.11|74.71|0
1651845100000|2022-05-06 13:51:40|76.57|74.17|76.61|74.21|77.03|74.63|76.57|74.17|0
1651845110000|2022-05-06 13:51:50|76.44|74.04|76.53|74.13|76.53|74.13|76.28|73.88|0
1651845120000|2022-05-06 13:52:00|77.11|74.71|75.95|73.55|77.11|74.71|75.95|73.55|0
1651845130000|2022-05-06 13:52:10|76.03|73.63|76.03|73.63|76.03|73.63|75.91|73.51|0
1651845140000|2022-05-06 13:52:20|75.78|73.38|76.57|74.17|76.57|74.17|75.78|73.38|0
1651845150000|2022-05-06 13:52:30|76.77|74.37|76.2|73.8|76.77|74.37|76.2|73.8|0
1651845160000|2022-05-06 13:52:40|75.7|73.3|75.54|73.14|75.87|73.47|75.54|73.14|0
1651845170000|2022-05-06 13:52:50|75.45|73.05|74.8|72.4|75.45|73.05|74.8|72.4|0
1651845180000|2022-05-06 13:53:00|75.7|73.3|76.03|73.63|76.03|73.63|75.7|73.3|0
1651845190000|2022-05-06 13:53:10|75.86|73.46|75.95|73.55|75.95|73.55|75.78|73.38|0
1651845200000|2022-05-06 13:53:20|76.11|73.71|76.11|73.71|76.11|73.71|75.78|73.38|0
1651845210000|2022-05-06 13:53:30|75.95|73.55|74.96|72.56|75.95|73.55|74.92|72.52|0
1651845220000|2022-05-06 13:53:40|75.04|72.64|76.23|73.83|76.23|73.83|75.04|72.64|0
1651845230000|2022-05-06 13:53:50|76.94|74.54|75.62|73.22|76.94|74.54|75.62|73.22|0
1651845240000|2022-05-06 13:54:00|75.45|73.05|76.11|73.71|76.11|73.71|75.45|73.05|0
1651845250000|2022-05-06 13:54:10|75.86|73.46|76.44|74.04|76.44|74.04|75.7|73.3|0
1651845260000|2022-05-06 13:54:20|76.28|73.88|75.62|73.22|76.28|73.88|75.62|73.22|0
1651845270000|2022-05-06 13:54:30|75.49|73.09|75.12|72.72|75.49|73.09|75.12|72.72|0
1651845280000|2022-05-06 13:54:40|75.7|73.3|76.03|73.63|76.36|73.96|75.7|73.3|0
1651845290000|2022-05-06 13:54:50|76.19|73.79|75.53|73.13|76.28|73.88|75.53|73.13|0
1651845300000|2022-05-06 13:55:00|75.62|73.22|76.19|73.79|76.19|73.79|75.62|73.22|0
1651845310000|2022-05-06 13:55:10|76.36|73.96|76.27|73.87|76.86|74.46|76.27|73.87|0
1651845320000|2022-05-06 13:55:20|76.03|73.63|75.04|72.64|76.11|73.71|75.04|72.64|0
1651845330000|2022-05-06 13:55:30|75.21|72.81|74.55|72.15|75.21|72.81|74.55|72.15|0
1651845340000|2022-05-06 13:55:40|75.21|72.81|75.04|72.64|75.29|72.89|75.04|72.64|0
1651845350000|2022-05-06 13:55:50|74.8|72.4|74.71|72.31|74.96|72.56|74.71|72.31|0
1651845360000|2022-05-06 13:56:00|74.55|72.15|75.2|72.8|75.2|72.8|74.55|72.15|0
1651845370000|2022-05-06 13:56:10|74.96|72.56|75.16|72.76|75.16|72.76|74.96|72.56|0
1651845380000|2022-05-06 13:56:20|75.2|72.8|74.96|72.56|75.29|72.89|74.96|72.56|0
1651845390000|2022-05-06 13:56:30|75.29|72.89|76.11|73.71|76.36|73.96|75.16|72.76|0
1651845400000|2022-05-06 13:56:40|75.53|73.13|74.63|72.23|75.53|73.13|74.63|72.23|0
1651845410000|2022-05-06 13:56:50|74.8|72.4|74.06|71.66|74.8|72.4|74.06|71.66|0
1651845420000|2022-05-06 13:57:00|73.66|71.26|73.26|70.86|73.66|71.26|73.26|70.86|0
1651845430000|2022-05-06 13:57:10|73.58|71.18|73.66|71.26|73.66|71.26|73.5|71.1|0
1651845440000|2022-05-06 13:57:20|74.23|71.83|74.63|72.23|74.63|72.23|74.23|71.83|0
1651845450000|2022-05-06 13:57:30|74.79|72.39|74.31|71.91|74.79|72.39|74.31|71.91|0
1651845460000|2022-05-06 13:57:40|74.47|72.07|74.63|72.23|74.63|72.23|74.31|71.91|0
1651845470000|2022-05-06 13:57:50|74.39|71.99|73.7|71.3|74.39|71.99|73.7|71.3|0
1651845480000|2022-05-06 13:58:00|74.31|71.91|73.66|71.26|74.31|71.91|73.66|71.26|0
1651845490000|2022-05-06 13:58:10|73.5|71.1|73.9|71.5|74.47|72.07|73.5|71.1|0
1651845500000|2022-05-06 13:58:20|74.31|71.91|74.71|72.31|74.71|72.31|74.22|71.82|0
1651845510000|2022-05-06 13:58:30|74.31|71.91|74.43|72.03|74.79|72.39|74.31|71.91|0
1651845520000|2022-05-06 13:58:40|74.22|71.82|74.39|71.99|74.43|72.03|74.1|71.7|0
1651845530000|2022-05-06 13:58:50|74.51|72.11|75.28|72.88|75.28|72.88|74.34|71.94|0
1651845540000|2022-05-06 13:59:00|75.37|72.97|74.47|72.07|75.37|72.97|74.47|72.07|0
1651845550000|2022-05-06 13:59:10|74.3|71.9|74.55|72.15|74.55|72.15|74.14|71.74|0
1651845560000|2022-05-06 13:59:20|74.71|72.31|74.96|72.56|74.96|72.56|74.55|72.15|0
1651845570000|2022-05-06 13:59:30|75.65|73.25|74.87|72.47|75.65|73.25|74.87|72.47|0
1651845580000|2022-05-06 13:59:40|75.28|72.88|75.57|73.17|75.61|73.21|75.28|72.88|0
1651845590000|2022-05-06 13:59:50|75.32|72.92|75.77|73.37|76.02|73.62|75.32|72.92|0
1651845600000|2022-05-06 14:00:00|75.36|72.96|75.24|72.84|75.49|73.09|74.87|72.47|0
1651845610000|2022-05-06 14:00:10|75.04|72.64|76.6|74.2|76.6|74.2|75.04|72.64|0
1651845620000|2022-05-06 14:00:20|76.85|74.45|76.19|73.79|76.85|74.45|76.1|73.7|0
1651845630000|2022-05-06 14:00:30|76.68|74.28|76.35|73.95|76.85|74.45|76.35|73.95|0
1651845640000|2022-05-06 14:00:40|76.68|74.28|76.68|74.28|76.77|74.37|76.43|74.03|0
1651845650000|2022-05-06 14:00:50|76.77|74.37|76.1|73.7|76.85|74.45|76.1|73.7|0
1651845660000|2022-05-06 14:01:00|76.19|73.79|76.1|73.7|76.27|73.87|75.94|73.54|0
1651845670000|2022-05-06 14:01:10|76.35|73.95|76.85|74.45|76.85|74.45|76.35|73.95|0
1651845680000|2022-05-06 14:01:20|77.26|74.86|76.85|74.45|77.26|74.86|76.68|74.28|0
1651845690000|2022-05-06 14:01:30|77.43|75.03|77.6|75.2|77.6|75.2|77.43|75.03|0
1651845700000|2022-05-06 14:01:40|77.77|75.37|77.01|74.61|77.77|75.37|77.01|74.61|0
1651845710000|2022-05-06 14:01:50|77.05|74.65|76.93|74.53|77.1|74.7|76.8|74.4|0
1651845720000|2022-05-06 14:02:00|77.01|74.61|76.68|74.28|77.01|74.61|76.68|74.28|0
1651845730000|2022-05-06 14:02:10|76.6|74.2|75.53|73.13|76.6|74.2|75.53|73.13|0
1651845740000|2022-05-06 14:02:20|75.61|73.21|75.61|73.21|75.61|73.21|75.2|72.8|0
1651845750000|2022-05-06 14:02:30|75.36|72.96|75.28|72.88|75.44|73.04|75.2|72.8|0
1651845760000|2022-05-06 14:02:40|74.87|72.47|74.71|72.31|74.87|72.47|74.71|72.31|0
1651845770000|2022-05-06 14:02:50|72.61|70.21|71.52|69.12|72.61|70.21|71.52|69.12|0
1651845780000|2022-05-06 14:03:00|71.36|68.96|71.28|68.88|71.68|69.28|71.28|68.88|0
1651845790000|2022-05-06 14:03:10|71.04|68.64|71.44|69.04|71.44|69.04|70.88|68.48|0
1651845800000|2022-05-06 14:03:20|71.92|69.52|72.16|69.76|72.16|69.76|71.64|69.24|0
1651845810000|2022-05-06 14:03:30|71.6|69.2|72.24|69.84|72.24|69.84|71.6|69.2|0
1651845820000|2022-05-06 14:03:40|72.32|69.92|73.05|70.65|73.05|70.65|72.32|69.92|0
1651845830000|2022-05-06 14:03:50|72.97|70.57|72.89|70.49|72.97|70.57|72.81|70.41|0
1651845840000|2022-05-06 14:04:00|72.48|70.08|72.89|70.49|72.89|70.49|72.16|69.76|0
1651845850000|2022-05-06 14:04:10|73.37|70.97|73.54|71.14|73.54|71.14|73.05|70.65|0
1651845860000|2022-05-06 14:04:20|73.37|70.97|73.37|70.97|73.99|71.59|73.37|70.97|0
1651845870000|2022-05-06 14:04:30|72.76|70.36|72.89|70.49|72.97|70.57|72.76|70.36|0
1651845880000|2022-05-06 14:04:40|73.05|70.65|73.62|71.22|73.95|71.55|73.05|70.65|0
1651845890000|2022-05-06 14:04:50|73.78|71.38|74.11|71.71|74.11|71.71|73.7|71.3|0
1651845900000|2022-05-06 14:05:00|74.36|71.96|74.93|72.53|75.1|72.7|74.36|71.96|0
1651845910000|2022-05-06 14:05:10|75.6|73.2|76.39|73.99|76.39|73.99|75.6|73.2|0
1651845920000|2022-05-06 14:05:20|76.85|74.45|76.39|73.99|76.85|74.45|76.35|73.95|0
1651845930000|2022-05-06 14:05:30|76.51|74.11|77.02|74.62|77.02|74.62|76.35|73.95|0
1651845940000|2022-05-06 14:05:40|76.6|74.2|76.6|74.2|76.68|74.28|76.6|74.2|0
1651845950000|2022-05-06 14:05:50|77.53|75.13|76.85|74.45|77.53|75.13|76.85|74.45|0
1651845960000|2022-05-06 14:06:00|77.02|74.62|77.69|75.29|77.69|75.29|77.02|74.62|0
1651845970000|2022-05-06 14:06:10|77.61|75.21|77.52|75.12|77.78|75.38|77.52|75.12|0
1651845980000|2022-05-06 14:06:20|77.86|75.46|77.52|75.12|77.86|75.46|77.52|75.12|0
1651845990000|2022-05-06 14:06:30|77.61|75.21|77.95|75.55|78.03|75.63|77.52|75.12|0
1651846000000|2022-05-06 14:06:40|77.44|75.04|78.46|76.06|78.46|76.06|77.44|75.04|0
1651846010000|2022-05-06 14:06:50|78.29|75.89|78.8|76.4|78.8|76.4|78.29|75.89|0
1651846020000|2022-05-06 14:07:00|78.89|76.49|79.14|76.74|79.14|76.74|78.8|76.4|0
1651846030000|2022-05-06 14:07:10|79.83|77.43|79.4|77|79.83|77.43|79.4|77|0
1651846040000|2022-05-06 14:07:20|81.69|79.29|78.29|75.89|81.69|79.29|78.03|75.63|0
1651846050000|2022-05-06 14:07:30|77.81|75.41|77.64|75.24|77.86|75.46|77.55|75.15|0
1651846060000|2022-05-06 14:07:40|77.34|74.94|77.26|74.86|77.43|75.03|77.17|74.77|0
1651846070000|2022-05-06 14:07:50|77.17|74.77|76.66|74.26|77.34|74.94|76.58|74.18|0
1651846080000|2022-05-06 14:08:00|76.7|74.3|76.07|73.67|76.7|74.3|76.07|73.67|0
1651846090000|2022-05-06 14:08:10|75.9|73.5|75.98|73.58|76.24|73.84|75.9|73.5|0
1651846100000|2022-05-06 14:08:20|75.9|73.5|74.48|72.08|75.98|73.58|74.48|72.08|0
1651846110000|2022-05-06 14:08:30|74.64|72.24|74.06|71.66|74.81|72.41|74.06|71.66|0
1651846120000|2022-05-06 14:08:40|74.31|71.91|73.52|71.12|74.52|72.12|73.52|71.12|0
1651846130000|2022-05-06 14:08:50|73.73|71.33|73.65|71.25|73.9|71.5|73.65|71.25|0
1651846140000|2022-05-06 14:09:00|74.06|71.66|73.65|71.25|74.06|71.66|73.4|71|0
1651846150000|2022-05-06 14:09:10|73.94|71.54|74.56|72.16|74.56|72.16|73.57|71.17|0
1651846160000|2022-05-06 14:09:20|74.73|72.33|74.1|71.7|74.81|72.41|74.1|71.7|0
1651846170000|2022-05-06 14:09:30|74.23|71.83|73.57|71.17|74.31|71.91|73.57|71.17|0
1651846180000|2022-05-06 14:09:40|73.65|71.25|73.65|71.25|73.81|71.41|73.57|71.17|0
1651846190000|2022-05-06 14:09:50|73.73|71.33|73.48|71.08|73.98|71.58|73.48|71.08|0
1651846200000|2022-05-06 14:10:00|72.74|70.34|73.48|71.08|73.48|71.08|72.74|70.34|0
1651846210000|2022-05-06 14:10:10|73.73|71.33|72.91|70.51|73.81|71.41|72.86|70.46|0
1651846220000|2022-05-06 14:10:20|72.66|70.26|72.42|70.02|72.66|70.26|72.34|69.94|0
1651846230000|2022-05-06 14:10:30|72.5|70.1|71.93|69.53|72.5|70.1|71.69|69.29|0
1651846240000|2022-05-06 14:10:40|71.89|69.49|71.77|69.37|71.89|69.49|71.77|69.37|0
1651846250000|2022-05-06 14:10:50|71.69|69.29|71.69|69.29|72.01|69.61|71.69|69.29|0
1651846260000|2022-05-06 14:11:00|71.28|68.88|71.69|69.29|71.69|69.29|71.04|68.64|0
1651846270000|2022-05-06 14:11:10|71.85|69.45|72.17|69.77|72.17|69.77|71.69|69.29|0
1651846280000|2022-05-06 14:11:20|72.33|69.93|72.66|70.26|73.07|70.67|72.33|69.93|0
1651846290000|2022-05-06 14:11:30|73.15|70.75|74.81|72.41|75.06|72.66|73.15|70.75|0
1651846300000|2022-05-06 14:11:40|74.39|71.99|73.73|71.33|74.39|71.99|73.73|71.33|0
1651846310000|2022-05-06 14:11:50|74.14|71.74|74.26|71.86|74.89|72.49|74.14|71.74|0
1651846320000|2022-05-06 14:12:00|74.47|72.07|74.89|72.49|74.97|72.57|74.47|72.07|0
1651846330000|2022-05-06 14:12:10|76.74|74.34|77.24|74.84|77.33|74.93|76.74|74.34|0
1651846340000|2022-05-06 14:12:20|77.41|75.01|76.36|73.96|77.41|75.01|76.36|73.96|0
1651846350000|2022-05-06 14:12:30|76.24|73.84|76.82|74.42|76.82|74.42|76.24|73.84|0
1651846360000|2022-05-06 14:12:40|76.91|74.51|76.74|74.34|77.24|74.84|76.74|74.34|0
1651846370000|2022-05-06 14:12:50|76.49|74.09|77.07|74.67|77.07|74.67|76.49|74.09|0
1651846380000|2022-05-06 14:13:00|76.4|74|76.57|74.17|76.65|74.25|76.4|74|0
1651846390000|2022-05-06 14:13:10|76.91|74.51|76.65|74.25|76.91|74.51|76.32|73.92|0
1651846400000|2022-05-06 14:13:20|76.57|74.17|76.74|74.34|76.82|74.42|76.49|74.09|0
1651846410000|2022-05-06 14:13:30|75.98|73.58|76.32|73.92|76.32|73.92|75.98|73.58|0
1651846420000|2022-05-06 14:13:40|76.99|74.59|77.37|74.97|77.37|74.97|76.74|74.34|0
1651846430000|2022-05-06 14:13:50|77.92|75.52|79.59|77.19|79.59|77.19|77.92|75.52|0
1651846440000|2022-05-06 14:14:00|79.46|77.06|79.5|77.1|79.67|77.27|79.46|77.06|0
1651846450000|2022-05-06 14:14:10|79.29|76.89|80.24|77.84|80.24|77.84|79.29|76.89|0
1651846460000|2022-05-06 14:14:20|80.06|77.66|79.85|77.45|80.11|77.71|79.72|77.32|0
1651846470000|2022-05-06 14:14:30|79.03|76.63|78.6|76.2|79.03|76.63|78.35|75.95|0
1651846480000|2022-05-06 14:14:40|78.56|76.16|78.34|75.94|78.56|76.16|78.09|75.69|0
1651846490000|2022-05-06 14:14:50|77.92|75.52|77.83|75.43|77.92|75.52|77.41|75.01|0
1651846500000|2022-05-06 14:15:00|78.34|75.94|79.07|76.67|79.2|76.8|78.34|75.94|0
1651846510000|2022-05-06 14:15:10|78.98|76.58|79.67|77.27|79.67|77.27|78.98|76.58|0
1651846520000|2022-05-06 14:15:20|79.41|77.01|78.69|76.29|79.41|77.01|78.69|76.29|0
1651846530000|2022-05-06 14:15:30|79.07|76.67|79.54|77.14|79.63|77.23|79.07|76.67|0
1651846540000|2022-05-06 14:15:40|79.2|76.8|79.63|77.23|80.1|77.7|79.2|76.8|0
1651846550000|2022-05-06 14:15:50|79.37|76.97|79.29|76.89|79.8|77.4|79.24|76.84|0
1651846560000|2022-05-06 14:16:00|79.11|76.71|80.67|78.27|80.67|78.27|78.94|76.54|0
1651846570000|2022-05-06 14:16:10|80.41|78.01|80.23|77.83|80.41|78.01|80.06|77.66|0
1651846580000|2022-05-06 14:16:20|80.02|77.62|79.46|77.06|80.02|77.62|79.28|76.88|0
1651846590000|2022-05-06 14:16:30|79.28|76.88|80.32|77.92|80.32|77.92|79.28|76.88|0
1651846600000|2022-05-06 14:16:40|81.1|78.7|80.76|78.36|81.1|78.7|80.58|78.18|0
1651846610000|2022-05-06 14:16:50|81.02|78.62|80.41|78.01|81.02|78.62|80.41|78.01|0
1651846620000|2022-05-06 14:17:00|80.58|78.18|82.02|79.62|82.02|79.62|80.58|78.18|0
1651846630000|2022-05-06 14:17:10|82.25|79.85|81.98|79.58|82.42|80.02|81.8|79.4|0
1651846640000|2022-05-06 14:17:20|82.24|79.84|82.42|80.02|82.42|80.02|82.16|79.76|0
1651846650000|2022-05-06 14:17:30|82.51|80.11|83.57|81.17|83.57|81.17|82.51|80.11|0
1651846660000|2022-05-06 14:17:40|83.93|81.53|83.93|81.53|84.11|81.71|83.93|81.53|0
1651846670000|2022-05-06 14:17:50|84.11|81.71|84.83|82.43|84.83|82.43|84.11|81.71|0
1651846680000|2022-05-06 14:18:00|85.05|82.65|85.19|82.79|85.19|82.79|85.01|82.61|0
1651846690000|2022-05-06 14:18:10|85.1|82.7|86.55|84.15|86.55|84.15|85.01|82.61|0
1651846700000|2022-05-06 14:18:20|86.73|84.33|85.55|83.15|87.64|85.24|85.55|83.15|0
1651846710000|2022-05-06 14:18:30|85.73|83.33|86.73|84.33|86.73|84.33|85.73|83.33|0
1651846720000|2022-05-06 14:18:40|87.01|84.61|86.83|84.43|87.47|85.07|86.83|84.43|0
1651846730000|2022-05-06 14:18:50|86.73|84.33|89.74|87.34|89.74|87.34|86.73|84.33|0
1651846740000|2022-05-06 14:19:00|89.55|87.15|90.11|87.71|90.21|87.81|89.55|87.15|0
1651846750000|2022-05-06 14:19:10|89.79|87.39|90.58|88.18|90.58|88.18|89.79|87.39|0
1651846760000|2022-05-06 14:19:20|90.63|88.23|89.12|86.72|90.82|88.42|89.12|86.72|0
1651846770000|2022-05-06 14:19:30|89.17|86.77|85.95|83.55|89.5|87.1|85.95|83.55|0
1651846780000|2022-05-06 14:19:40|86.13|83.73|84.29|81.89|86.23|83.83|84.29|81.89|0
1651846790000|2022-05-06 14:19:50|85.52|83.12|84.52|82.12|85.52|83.12|84.52|82.12|0
1651846800000|2022-05-06 14:20:00|83.88|81.48|83.25|80.85|83.88|81.48|82.8|80.4|0
1651846810000|2022-05-06 14:20:10|82.98|80.58|82.44|80.04|82.98|80.58|82.44|80.04|0
1651846820000|2022-05-06 14:20:20|82.53|80.13|82.53|80.13|82.62|80.22|82.44|80.04|0
1651846830000|2022-05-06 14:20:30|82.62|80.22|83.07|80.67|83.07|80.67|82.62|80.22|0
1651846840000|2022-05-06 14:20:40|83.52|81.12|83.52|81.12|83.7|81.3|83.52|81.12|0
1651846850000|2022-05-06 14:20:50|82.98|80.58|83.25|80.85|83.25|80.85|82.98|80.58|0
1651846860000|2022-05-06 14:21:00|82.71|80.31|82.17|79.77|83.25|80.85|82.17|79.77|0
1651846870000|2022-05-06 14:21:10|82.62|80.22|81.81|79.41|82.62|80.22|81.54|79.14|0
1651846880000|2022-05-06 14:21:20|82.08|79.68|82.08|79.68|82.08|79.68|81.81|79.41|0
1651846890000|2022-05-06 14:21:30|82.62|80.22|81.94|79.54|82.79|80.39|81.94|79.54|0
1651846900000|2022-05-06 14:21:40|82.08|79.68|81.81|79.41|82.08|79.68|81.81|79.41|0
1651846910000|2022-05-06 14:21:50|81.72|79.32|81.72|79.32|81.72|79.32|81.72|79.32|0
1651846920000|2022-05-06 14:22:00|81.85|79.45|83.7|81.3|83.7|81.3|81.85|79.45|0
1651846930000|2022-05-06 14:22:10|83.79|81.39|83.79|81.39|83.79|81.39|83.33|80.93|0
1651846940000|2022-05-06 14:22:20|84.33|81.93|84.51|82.11|84.51|82.11|84.06|81.66|0
1651846950000|2022-05-06 14:22:30|84.24|81.84|84.79|82.39|84.83|82.43|84.24|81.84|0
1651846960000|2022-05-06 14:22:40|84.7|82.3|85.98|83.58|86.07|83.67|84.7|82.3|0
1651846970000|2022-05-06 14:22:50|85.7|83.3|86.35|83.95|86.35|83.95|85.7|83.3|0
1651846980000|2022-05-06 14:23:00|85.89|83.49|83.51|81.11|85.89|83.49|83.51|81.11|0
1651846990000|2022-05-06 14:23:10|83.24|80.84|82.88|80.48|83.24|80.84|82.88|80.48|0
1651847000000|2022-05-06 14:23:20|82.08|79.68|82.03|79.63|82.08|79.68|81.45|79.05|0
1651847010000|2022-05-06 14:23:30|81.67|79.27|83.51|81.11|83.51|81.11|81.67|79.27|0
1651847020000|2022-05-06 14:23:40|83.6|81.2|82.79|80.39|83.6|81.2|82.79|80.39|0
1651847030000|2022-05-06 14:23:50|82.75|80.35|83.69|81.29|83.69|81.29|82.75|80.35|0
1651847040000|2022-05-06 14:24:00|84.33|81.93|84.15|81.75|85.15|82.75|84.15|81.75|0
1651847050000|2022-05-06 14:24:10|84.24|81.84|83.97|81.57|84.24|81.84|83.97|81.57|0
1651847060000|2022-05-06 14:24:20|83.6|81.2|83.33|80.93|83.97|81.57|83.33|80.93|0
1651847070000|2022-05-06 14:24:30|83.51|81.11|83.78|81.38|83.78|81.38|83.51|81.11|0
1651847080000|2022-05-06 14:24:40|83.87|81.47|83.83|81.43|83.87|81.47|83.33|80.93|0
1651847090000|2022-05-06 14:24:50|83.69|81.29|84.06|81.66|84.15|81.75|83.69|81.29|0
1651847100000|2022-05-06 14:25:00|85.52|83.12|84.24|81.84|85.52|83.12|84.24|81.84|0
1651847110000|2022-05-06 14:25:10|83.83|81.43|84.33|81.93|84.37|81.97|83.78|81.38|0
1651847120000|2022-05-06 14:25:20|84.65|82.25|84.51|82.11|85.24|82.84|84.42|82.02|0
1651847130000|2022-05-06 14:25:30|84.69|82.29|84.69|82.29|84.69|82.29|84.51|82.11|0
1651847140000|2022-05-06 14:25:40|84.87|82.47|85.33|82.93|85.42|83.02|84.87|82.47|0
1651847150000|2022-05-06 14:25:50|85.15|82.75|85.15|82.75|85.15|82.75|84.78|82.38|0
1651847160000|2022-05-06 14:26:00|84.64|82.24|86.11|83.71|86.11|83.71|84.64|82.24|0
1651847170000|2022-05-06 14:26:10|86.2|83.8|87.18|84.78|87.18|84.78|86.2|83.8|0
1651847180000|2022-05-06 14:26:20|87.09|84.69|86.9|84.5|87.18|84.78|86.9|84.5|0
1651847190000|2022-05-06 14:26:30|86.85|84.45|86.99|84.59|86.99|84.59|86.85|84.45|0
1651847200000|2022-05-06 14:26:40|86.07|83.67|85.88|83.48|86.07|83.67|85.88|83.48|0
1651847210000|2022-05-06 14:26:50|85.7|83.3|85.7|83.3|85.7|83.3|85.24|82.84|0
1651847220000|2022-05-06 14:27:00|85.88|83.48|85.19|82.79|85.88|83.48|85.19|82.79|0
1651847230000|2022-05-06 14:27:10|85.15|82.75|85.88|83.48|85.88|83.48|85.15|82.75|0
1651847240000|2022-05-06 14:27:20|86.34|83.94|85.7|83.3|86.34|83.94|85.7|83.3|0
1651847250000|2022-05-06 14:27:30|85.97|83.57|85.7|83.3|85.97|83.57|85.24|82.84|0
1651847260000|2022-05-06 14:27:40|85.15|82.75|84.78|82.38|85.15|82.75|84.42|82.02|0
1651847270000|2022-05-06 14:27:50|84.82|82.42|85.01|82.61|85.61|83.21|84.82|82.42|0
1651847280000|2022-05-06 14:28:00|84.37|81.97|83.87|81.47|84.46|82.06|83.87|81.47|0
1651847290000|2022-05-06 14:28:10|84.42|82.02|84.87|82.47|85.01|82.61|84.37|81.97|0
1651847300000|2022-05-06 14:28:20|84.69|82.29|84.78|82.38|84.78|82.38|84.14|81.74|0
1651847310000|2022-05-06 14:28:30|84.42|82.02|84.51|82.11|84.51|82.11|84.23|81.83|0
1651847320000|2022-05-06 14:28:40|84.14|81.74|83.64|81.24|84.14|81.74|83.64|81.24|0
1651847330000|2022-05-06 14:28:50|83.69|81.29|83.06|80.66|83.69|81.29|82.79|80.39|0
1651847340000|2022-05-06 14:29:00|82.47|80.07|83.15|80.75|83.15|80.75|82.47|80.07|0
1651847350000|2022-05-06 14:29:10|82.97|80.57|83.96|81.56|83.96|81.56|82.88|80.48|0
1651847360000|2022-05-06 14:29:20|84.6|82.2|83.78|81.38|84.6|82.2|83.78|81.38|0
1651847370000|2022-05-06 14:29:30|83.42|81.02|82.34|79.94|83.42|81.02|82.34|79.94|0
1651847380000|2022-05-06 14:29:40|82.25|79.85|81.45|79.05|82.25|79.85|81.45|79.05|0
1651847390000|2022-05-06 14:29:50|81.89|79.49|80.82|78.42|81.89|79.49|80.82|78.42|0
1651847400000|2022-05-06 14:30:00|80.12|77.72|81.18|78.78|81.18|78.78|80.12|77.72|0
1651847410000|2022-05-06 14:30:10|81.98|79.58|80.91|78.51|81.98|79.58|80.91|78.51|0
1651847420000|2022-05-06 14:30:20|80.65|78.25|80.56|78.16|80.65|78.25|80.56|78.16|0
1651847430000|2022-05-06 14:30:30|78.23|75.83|78.57|76.17|78.57|76.17|78.23|75.83|0
1651847440000|2022-05-06 14:30:40|78.75|76.35|81.95|79.55|81.95|79.55|78.75|76.35|0
1651847450000|2022-05-06 14:30:50|82.13|79.73|80.74|78.34|82.3|79.9|80.74|78.34|0
1651847460000|2022-05-06 14:31:00|80.91|78.51|80.91|78.51|81.09|78.69|80.87|78.47|0
1651847470000|2022-05-06 14:31:10|81.18|78.78|81.44|79.04|81.44|79.04|81.09|78.69|0
1651847480000|2022-05-06 14:31:20|81.4|79|81.98|79.58|82.16|79.76|81.4|79|0
1651847490000|2022-05-06 14:31:30|82.07|79.67|82.25|79.85|82.25|79.85|82.07|79.67|0
1651847500000|2022-05-06 14:31:40|82.65|80.25|83.05|80.65|83.14|80.74|82.38|79.98|0
1651847510000|2022-05-06 14:31:50|83.14|80.74|83.96|81.56|84.09|81.69|83.14|80.74|0
1651847520000|2022-05-06 14:32:00|83.78|81.38|83.41|81.01|83.78|81.38|83.41|81.01|0
1651847530000|2022-05-06 14:32:10|84.23|81.83|83.78|81.38|84.23|81.83|83.78|81.38|0
1651847540000|2022-05-06 14:32:20|83.55|81.15|83.05|80.65|83.55|81.15|83.05|80.65|0
1651847550000|2022-05-06 14:32:30|82.87|80.47|82.42|80.02|82.87|80.47|82.42|80.02|0
1651847560000|2022-05-06 14:32:40|82.33|79.93|82.47|80.07|82.87|80.47|82.33|79.93|0
1651847570000|2022-05-06 14:32:50|81.53|79.13|82.07|79.67|82.33|79.93|81.53|79.13|0
1651847580000|2022-05-06 14:33:00|81.62|79.22|82.33|79.93|82.47|80.07|81.62|79.22|0
1651847590000|2022-05-06 14:33:10|81.89|79.49|81.71|79.31|81.98|79.58|81.71|79.31|0
1651847600000|2022-05-06 14:33:20|81.26|78.86|81.18|78.78|81.35|78.95|81.18|78.78|0
1651847610000|2022-05-06 14:33:30|81.09|78.69|81.09|78.69|81.09|78.69|80.64|78.24|0
1651847620000|2022-05-06 14:33:40|80.86|78.46|79.76|77.36|80.91|78.51|79.76|77.36|0
1651847630000|2022-05-06 14:33:50|79.33|76.93|79.5|77.1|79.5|77.1|79.24|76.84|0
1651847640000|2022-05-06 14:34:00|79.24|76.84|78.98|76.58|79.46|77.06|78.98|76.58|0
1651847650000|2022-05-06 14:34:10|78.72|76.32|78.98|76.58|79.07|76.67|78.72|76.32|0
1651847660000|2022-05-06 14:34:20|78.72|76.32|78.54|76.14|78.98|76.58|78.54|76.14|0
1651847670000|2022-05-06 14:34:30|78.37|75.97|78.54|76.14|78.54|76.14|78.28|75.88|0
1651847680000|2022-05-06 14:34:40|78.8|76.4|78.46|76.06|78.89|76.49|78.46|76.06|0
1651847690000|2022-05-06 14:34:50|78.37|75.97|78.72|76.32|78.72|76.32|78.37|75.97|0
1651847700000|2022-05-06 14:35:00|78.37|75.97|78.37|75.97|78.54|76.14|78.37|75.97|0
1651847710000|2022-05-06 14:35:10|78.46|76.06|78.54|76.14|78.54|76.14|78.2|75.8|0
1651847720000|2022-05-06 14:35:20|78.28|75.88|78.54|76.14|78.59|76.19|78.28|75.88|0
1651847730000|2022-05-06 14:35:30|78.63|76.23|78.72|76.32|78.72|76.32|78.46|76.06|0
1651847740000|2022-05-06 14:35:40|77.51|75.11|77.68|75.28|77.68|75.28|77.42|75.02|0
1651847750000|2022-05-06 14:35:50|77.85|75.45|78.37|75.97|78.37|75.97|77.85|75.45|0
1651847760000|2022-05-06 14:36:00|79.06|76.66|78.89|76.49|79.06|76.66|78.89|76.49|0
1651847770000|2022-05-06 14:36:10|78.54|76.14|77.85|75.45|78.54|76.14|77.51|75.11|0
1651847780000|2022-05-06 14:36:20|78.79|76.39|77.42|75.02|78.79|76.39|77.42|75.02|0
1651847790000|2022-05-06 14:36:30|77.51|75.11|76.23|73.83|77.51|75.11|76.23|73.83|0
1651847800000|2022-05-06 14:36:40|76.06|73.66|77.92|75.52|77.92|75.52|76.06|73.66|0
1651847810000|2022-05-06 14:36:50|77.75|75.35|77.07|74.67|77.75|75.35|77.07|74.67|0
1651847820000|2022-05-06 14:37:00|76.98|74.58|76.73|74.33|76.98|74.58|76.65|74.25|0
1651847830000|2022-05-06 14:37:10|76.22|73.82|75.97|73.57|76.22|73.82|75.97|73.57|0
1651847840000|2022-05-06 14:37:20|76.14|73.74|76.56|74.16|76.56|74.16|76.14|73.74|0
1651847850000|2022-05-06 14:37:30|76.05|73.65|76.56|74.16|76.69|74.29|76.05|73.65|0
1651847860000|2022-05-06 14:37:40|76.31|73.91|76.05|73.65|76.31|73.91|76.05|73.65|0
1651847870000|2022-05-06 14:37:50|75.97|73.57|76.18|73.78|76.31|73.91|75.97|73.57|0
1651847880000|2022-05-06 14:38:00|75.8|73.4|75.89|73.49|75.97|73.57|75.8|73.4|0
1651847890000|2022-05-06 14:38:10|75.93|73.53|75.97|73.57|75.97|73.57|75.76|73.36|0
1651847900000|2022-05-06 14:38:20|76.14|73.74|75.8|73.4|76.14|73.74|75.72|73.32|0
1651847910000|2022-05-06 14:38:30|75.97|73.57|76.64|74.24|76.64|74.24|75.97|73.57|0
1651847920000|2022-05-06 14:38:40|77.49|75.09|76.64|74.24|77.49|75.09|76.64|74.24|0
1651847930000|2022-05-06 14:38:50|76.81|74.41|77.07|74.67|77.07|74.67|76.81|74.41|0
1651847940000|2022-05-06 14:39:00|77.24|74.84|76.56|74.16|77.24|74.84|76.56|74.16|0
1651847950000|2022-05-06 14:39:10|76.47|74.07|76.81|74.41|76.81|74.41|76.47|74.07|0
1651847960000|2022-05-06 14:39:20|76.68|74.28|77.58|75.18|77.58|75.18|76.68|74.28|0
1651847970000|2022-05-06 14:39:30|77.75|75.35|77.49|75.09|77.75|75.35|77.49|75.09|0
1651847980000|2022-05-06 14:39:40|77.66|75.26|77.66|75.26|77.66|75.26|77.66|75.26|0
1651847990000|2022-05-06 14:39:50|78.05|75.65|78.26|75.86|78.26|75.86|78.05|75.65|0
1651848000000|2022-05-06 14:40:00|78.95|76.55|77.92|75.52|78.95|76.55|77.92|75.52|0
1651848010000|2022-05-06 14:40:10|77.58|75.18|78.9|76.5|78.9|76.5|77.24|74.84|0
1651848020000|2022-05-06 14:40:20|79.12|76.72|79.73|77.33|79.73|77.33|79.12|76.72|0
1651848030000|2022-05-06 14:40:30|80.43|78.03|80.08|77.68|80.6|78.2|80.08|77.68|0
1651848040000|2022-05-06 14:40:40|80.16|77.76|81.66|79.26|81.66|79.26|79.82|77.42|0
1651848050000|2022-05-06 14:40:50|81.48|79.08|82.01|79.61|82.01|79.61|81.39|78.99|0
1651848060000|2022-05-06 14:41:00|82.72|80.32|81.43|79.03|82.72|80.32|81.43|79.03|0
1651848070000|2022-05-06 14:41:10|81.39|78.99|80.95|78.55|81.39|78.99|80.95|78.55|0
1651848080000|2022-05-06 14:41:20|80.86|78.46|80.95|78.55|80.95|78.55|80.51|78.11|0
1651848090000|2022-05-06 14:41:30|81.21|78.81|82.05|79.65|82.05|79.65|81.21|78.81|0
1651848100000|2022-05-06 14:41:40|81.92|79.52|81.92|79.52|81.92|79.52|81.52|79.12|0
1651848110000|2022-05-06 14:41:50|81.57|79.17|81.57|79.17|81.61|79.21|81.34|78.94|0
1651848120000|2022-05-06 14:42:00|81.48|79.08|81.39|78.99|81.57|79.17|81.13|78.73|0
1651848130000|2022-05-06 14:42:10|81.21|78.81|81.08|78.68|81.52|79.12|81.08|78.68|0
1651848140000|2022-05-06 14:42:20|80.9|78.5|79.64|77.24|80.9|78.5|79.64|77.24|0
1651848150000|2022-05-06 14:42:30|79.86|77.46|79.38|76.98|79.86|77.46|79.21|76.81|0
1651848160000|2022-05-06 14:42:40|79.68|77.28|79.81|77.41|79.81|77.41|79.29|76.89|0
1651848170000|2022-05-06 14:42:50|79.99|77.59|80.25|77.85|80.34|77.94|79.99|77.59|0
1651848180000|2022-05-06 14:43:00|80.95|78.55|80.34|77.94|81.3|78.9|80.34|77.94|0
1651848190000|2022-05-06 14:43:10|80.07|77.67|80.95|78.55|80.95|78.55|79.94|77.54|0
1651848200000|2022-05-06 14:43:20|80.77|78.37|80.51|78.11|80.77|78.37|80.25|77.85|0
1651848210000|2022-05-06 14:43:30|80.34|77.94|82.01|79.61|82.01|79.61|80.34|77.94|0
1651848220000|2022-05-06 14:43:40|82.1|79.7|81.92|79.52|82.18|79.78|81.83|79.43|0
1651848230000|2022-05-06 14:43:50|81.56|79.16|81.74|79.34|81.83|79.43|81.56|79.16|0
1651848240000|2022-05-06 14:44:00|81.04|78.64|81.83|79.43|81.83|79.43|81.04|78.64|0
1651848250000|2022-05-06 14:44:10|82.23|79.83|81.65|79.25|82.23|79.83|81.56|79.16|0
1651848260000|2022-05-06 14:44:20|81.48|79.08|81.3|78.9|81.61|79.21|81.3|78.9|0
1651848270000|2022-05-06 14:44:30|81.74|79.34|81.48|79.08|81.92|79.52|81.48|79.08|0
1651848280000|2022-05-06 14:44:40|81.3|78.9|81.43|79.03|81.56|79.16|81.21|78.81|0
1651848290000|2022-05-06 14:44:50|81.3|78.9|80.95|78.55|81.3|78.9|80.95|78.55|0
1651848300000|2022-05-06 14:45:00|79.9|77.5|80.16|77.76|80.16|77.76|79.9|77.5|0
1651848310000|2022-05-06 14:45:10|80.33|77.93|82.72|80.32|82.72|80.32|80.16|77.76|0
1651848320000|2022-05-06 14:45:20|83.39|80.99|84.15|81.75|84.74|82.34|83.39|80.99|0
1651848330000|2022-05-06 14:45:30|84.65|82.25|84.6|82.2|84.65|82.25|84.33|81.93|0
1651848340000|2022-05-06 14:45:40|84.51|82.11|86.2|83.8|86.2|83.8|84.51|82.11|0
1651848350000|2022-05-06 14:45:50|86.43|84.03|85.79|83.39|86.52|84.12|85.79|83.39|0
1651848360000|2022-05-06 14:46:00|86.06|83.66|86.89|84.49|86.89|84.49|86.06|83.66|0
1651848370000|2022-05-06 14:46:10|86.7|84.3|86.79|84.39|87.16|84.76|86.7|84.3|0
1651848380000|2022-05-06 14:46:20|87.21|84.81|87.63|85.23|87.63|85.23|87.16|84.76|0
1651848390000|2022-05-06 14:46:30|87.67|85.27|87.9|85.5|88.09|85.69|87.67|85.27|0
1651848400000|2022-05-06 14:46:40|88.65|86.25|89.68|87.28|89.68|87.28|88.65|86.25|0
1651848410000|2022-05-06 14:46:50|90.25|87.85|89.87|87.47|91.1|88.7|89.87|87.47|0
1651848420000|2022-05-06 14:47:00|90.44|88.04|89.47|87.07|93.39|90.99|89.47|87.07|0
1651848430000|2022-05-06 14:47:10|89.14|86.74|87.84|85.44|89.28|86.88|87.84|85.44|0
1651848440000|2022-05-06 14:47:20|88.03|85.63|88.78|86.38|88.78|86.38|88.03|85.63|0
1651848450000|2022-05-06 14:47:30|88.22|85.82|88.31|85.91|88.73|86.33|88.22|85.82|0
1651848460000|2022-05-06 14:47:40|88.5|86.1|88.22|85.82|88.59|86.19|88.22|85.82|0
1651848470000|2022-05-06 14:47:50|88.36|85.96|88.22|85.82|88.5|86.1|88.22|85.82|0
1651848480000|2022-05-06 14:48:00|88.26|85.86|85.89|83.49|88.26|85.86|85.89|83.49|0
1651848490000|2022-05-06 14:48:10|86.35|83.95|86.26|83.86|86.44|84.04|86.16|83.76|0
1651848500000|2022-05-06 14:48:20|87.75|85.35|87.09|84.69|87.75|85.35|87.09|84.69|0
1651848510000|2022-05-06 14:48:30|86.91|84.51|87.09|84.69|87.19|84.79|86.81|84.41|0
1651848520000|2022-05-06 14:48:40|86.53|84.13|86.07|83.67|86.53|84.13|86.07|83.67|0
1651848530000|2022-05-06 14:48:50|85.89|83.49|85.79|83.39|85.89|83.49|85.24|82.84|0
1651848540000|2022-05-06 14:49:00|85.42|83.02|86.16|83.76|86.16|83.76|85.42|83.02|0
1651848550000|2022-05-06 14:49:10|86.35|83.95|86.02|83.62|86.35|83.95|86.02|83.62|0
1651848560000|2022-05-06 14:49:20|85.61|83.21|85.89|83.49|86.07|83.67|85.61|83.21|0
1651848570000|2022-05-06 14:49:30|87.09|84.69|87.56|85.16|87.56|85.16|87.09|84.69|0
1651848580000|2022-05-06 14:49:40|87.84|85.44|87.56|85.16|87.84|85.44|87.47|85.07|0
1651848590000|2022-05-06 14:49:50|87.37|84.97|87.65|85.25|87.65|85.25|87.09|84.69|0
1651848600000|2022-05-06 14:50:00|88.54|86.14|88.69|86.29|88.69|86.29|88.54|86.14|0
1651848610000|2022-05-06 14:50:10|89.25|86.85|88.31|85.91|89.63|87.23|88.31|85.91|0
1651848620000|2022-05-06 14:50:20|88.12|85.72|87.98|85.58|88.12|85.72|87.93|85.53|0
1651848630000|2022-05-06 14:50:30|87.84|85.44|86.63|84.23|87.84|85.44|86.63|84.23|0
1651848640000|2022-05-06 14:50:40|86.44|84.04|86.07|83.67|86.53|84.13|86.07|83.67|0
1651848650000|2022-05-06 14:50:50|85.61|83.21|86.16|83.76|86.16|83.76|85.61|83.21|0
1651848660000|2022-05-06 14:51:00|87.09|84.69|86.25|83.85|87.09|84.69|86.25|83.85|0
1651848670000|2022-05-06 14:51:10|85.88|83.48|85.98|83.58|85.98|83.58|85.33|82.93|0
1651848680000|2022-05-06 14:51:20|86.16|83.76|85.98|83.58|86.25|83.85|85.65|83.25|0
1651848690000|2022-05-06 14:51:30|85.88|83.48|86.44|84.04|86.62|84.22|85.88|83.48|0
1651848700000|2022-05-06 14:51:40|86.48|84.08|86.76|84.36|86.76|84.36|85.98|83.58|0
1651848710000|2022-05-06 14:51:50|86.62|84.22|85.79|83.39|86.62|84.22|85.79|83.39|0
1651848720000|2022-05-06 14:52:00|86.16|83.76|85.88|83.48|86.16|83.76|85.88|83.48|0
1651848730000|2022-05-06 14:52:10|86.53|84.13|87.13|84.73|87.18|84.78|86.53|84.13|0
1651848740000|2022-05-06 14:52:20|86.62|84.22|85.93|83.53|86.72|84.32|85.93|83.53|0
1651848750000|2022-05-06 14:52:30|85.51|83.11|85.24|82.84|85.51|83.11|85.05|82.65|0
1651848760000|2022-05-06 14:52:40|85.15|82.75|85.05|82.65|85.6|83.2|85.05|82.65|0
1651848770000|2022-05-06 14:52:50|85.24|82.84|85.24|82.84|85.24|82.84|85.24|82.84|0
1651848780000|2022-05-06 14:53:00|85.6|83.2|85.42|83.02|85.6|83.2|85.24|82.84|0
1651848790000|2022-05-06 14:53:10|85.97|83.57|86.02|83.62|86.02|83.62|85.83|83.43|0
1651848800000|2022-05-06 14:53:20|86.25|83.85|86.16|83.76|86.25|83.85|85.97|83.57|0
1651848810000|2022-05-06 14:53:30|86.81|84.41|87.04|84.64|87.37|84.97|86.81|84.41|0
1651848820000|2022-05-06 14:53:40|87.93|85.53|87.97|85.57|87.97|85.57|87.74|85.34|0
1651848830000|2022-05-06 14:53:50|87.55|85.15|87.51|85.11|87.55|85.15|86.71|84.31|0
1651848840000|2022-05-06 14:54:00|87.74|85.34|88.31|85.91|88.31|85.91|87.74|85.34|0
1651848850000|2022-05-06 14:54:10|88.3|85.9|87.83|85.43|88.49|86.09|87.83|85.43|0
1651848860000|2022-05-06 14:54:20|87.13|84.73|87.18|84.78|87.18|84.78|86.99|84.59|0
1651848870000|2022-05-06 14:54:30|87.37|84.97|87.83|85.43|87.83|85.43|87.37|84.97|0
1651848880000|2022-05-06 14:54:40|88.12|85.72|89.44|87.04|89.44|87.04|88.12|85.72|0
1651848890000|2022-05-06 14:54:50|89.53|87.13|90.58|88.18|90.58|88.18|89.53|87.13|0
1651848900000|2022-05-06 14:55:00|90.97|88.57|89.82|87.42|90.97|88.57|89.82|87.42|0
1651848910000|2022-05-06 14:55:10|88.87|86.47|89.15|86.75|89.34|86.94|88.87|86.47|0
1651848920000|2022-05-06 14:55:20|89.91|87.51|90.58|88.18|90.58|88.18|89.91|87.51|0
1651848930000|2022-05-06 14:55:30|89.72|87.32|89.72|87.32|89.91|87.51|89.63|87.23|0
1651848940000|2022-05-06 14:55:40|89.15|86.75|90.15|87.75|90.15|87.75|89.15|86.75|0
1651848950000|2022-05-06 14:55:50|90.58|88.18|90.39|87.99|90.68|88.28|90.1|87.7|0
1651848960000|2022-05-06 14:56:00|90.01|87.61|90.77|88.37|90.77|88.37|90.01|87.61|0
1651848970000|2022-05-06 14:56:10|90.39|87.99|90.68|88.28|90.68|88.28|90.01|87.61|0
1651848980000|2022-05-06 14:56:20|90.63|88.23|90.58|88.18|90.92|88.52|90.58|88.18|0
1651848990000|2022-05-06 14:56:30|90.77|88.37|89.72|87.32|90.77|88.37|89.72|87.32|0
1651849000000|2022-05-06 14:56:40|89.82|87.42|89.63|87.23|89.82|87.42|89.1|86.7|0
1651849010000|2022-05-06 14:56:50|89.82|87.42|89.63|87.23|89.82|87.42|89.15|86.75|0
1651849020000|2022-05-06 14:57:00|89.44|87.04|90.48|88.08|90.48|88.08|89.39|86.99|0
1651849030000|2022-05-06 14:57:10|90.29|87.89|90.2|87.8|90.29|87.89|89.91|87.51|0
1651849040000|2022-05-06 14:57:20|90.48|88.08|90.77|88.37|90.77|88.37|90.48|88.08|0
1651849050000|2022-05-06 14:57:30|90.87|88.47|91.35|88.95|91.44|89.04|90.87|88.47|0
1651849060000|2022-05-06 14:57:40|92.12|89.72|92.61|90.21|92.61|90.21|91.93|89.53|0
1651849070000|2022-05-06 14:57:50|92.51|90.11|92.12|89.72|92.51|90.11|92.12|89.72|0
1651849080000|2022-05-06 14:58:00|92.51|90.11|88.08|85.68|92.71|90.31|88.08|85.68|0
1651849090000|2022-05-06 14:58:10|88.13|85.73|88.18|85.78|88.18|85.78|87.99|85.59|0
1651849100000|2022-05-06 14:58:20|88.85|86.45|91.09|88.69|91.09|88.69|88.85|86.45|0
1651849110000|2022-05-06 14:58:30|90.8|88.4|91.23|88.83|91.23|88.83|90.51|88.11|0
1651849120000|2022-05-06 14:58:40|91.43|89.03|91.87|89.47|91.87|89.47|91.19|88.79|0
1651849130000|2022-05-06 14:58:50|91.67|89.27|92.36|89.96|92.36|89.96|91.67|89.27|0
1651849140000|2022-05-06 14:59:00|92.3|89.9|92.65|90.25|92.65|90.25|92.16|89.76|0
1651849150000|2022-05-06 14:59:10|92.45|90.05|91.53|89.13|92.45|90.05|91.53|89.13|0
1651849160000|2022-05-06 14:59:20|91.87|89.47|91.19|88.79|91.87|89.47|91.19|88.79|0
1651849170000|2022-05-06 14:59:30|90.8|88.4|90.32|87.92|90.8|88.4|90.32|87.92|0
1651849180000|2022-05-06 14:59:40|90.51|88.11|90.32|87.92|90.61|88.21|90.32|87.92|0
1651849190000|2022-05-06 14:59:50|90.51|88.11|90.17|87.77|90.51|88.11|90.17|87.77|0
1651849200000|2022-05-06 15:00:00|89.74|87.34|89.74|87.34|89.74|87.34|89.55|87.15|0
1651849210000|2022-05-06 15:00:10|90.99|88.59|89.45|87.05|90.99|88.59|89.26|86.86|0
1651849220000|2022-05-06 15:00:20|89.02|86.62|89.26|86.86|89.26|86.86|89.02|86.62|0
1651849230000|2022-05-06 15:00:30|89.55|87.15|89.74|87.34|89.74|87.34|89.21|86.81|0
1651849240000|2022-05-06 15:00:40|90.32|87.92|90.12|87.72|90.41|88.01|89.64|87.24|0
1651849250000|2022-05-06 15:00:50|90.8|88.4|90.56|88.16|90.8|88.4|90.41|88.01|0
1651849260000|2022-05-06 15:01:00|90.9|88.5|89.74|87.34|90.9|88.5|89.74|87.34|0
1651849270000|2022-05-06 15:01:10|90.61|88.21|90.8|88.4|90.99|88.59|90.61|88.21|0
1651849280000|2022-05-06 15:01:20|91.09|88.69|90.32|87.92|91.09|88.69|90.12|87.72|0
1651849290000|2022-05-06 15:01:30|89.83|87.43|89.55|87.15|90.12|87.72|89.55|87.15|0
1651849300000|2022-05-06 15:01:40|89.69|87.29|89.69|87.29|89.83|87.43|89.45|87.05|0
1651849310000|2022-05-06 15:01:50|89.45|87.05|89.59|87.19|89.59|87.19|89.36|86.96|0
1651849320000|2022-05-06 15:02:00|89.21|86.81|89.26|86.86|89.26|86.86|88.4|86|0
1651849330000|2022-05-06 15:02:10|88.88|86.48|90.17|87.77|90.17|87.77|88.78|86.38|0
1651849340000|2022-05-06 15:02:20|89.36|86.96|89.45|87.05|89.45|87.05|89.02|86.62|0
1651849350000|2022-05-06 15:02:30|89.55|87.15|88.97|86.57|89.55|87.15|88.97|86.57|0
1651849360000|2022-05-06 15:02:40|89.74|87.34|88.78|86.38|89.74|87.34|88.78|86.38|0
1651849370000|2022-05-06 15:02:50|88.97|86.57|88.5|86.1|88.97|86.57|88.5|86.1|0
1651849380000|2022-05-06 15:03:00|88.59|86.19|88.02|85.62|88.59|86.19|88.02|85.62|0
1651849390000|2022-05-06 15:03:10|88.07|85.67|86.42|84.02|88.07|85.67|86.42|84.02|0
1651849400000|2022-05-06 15:03:20|86.52|84.12|86.37|83.97|86.61|84.21|86.05|83.65|0
1651849410000|2022-05-06 15:03:30|87.5|85.1|87.17|84.77|87.5|85.1|86.99|84.59|0
1651849420000|2022-05-06 15:03:40|86.8|84.4|86.47|84.07|86.8|84.4|86.47|84.07|0
1651849430000|2022-05-06 15:03:50|86.84|84.44|86.52|84.12|86.84|84.44|86.52|84.12|0
1651849440000|2022-05-06 15:04:00|86.47|84.07|86.61|84.21|86.89|84.49|86.47|84.07|0
1651849450000|2022-05-06 15:04:10|87.17|84.77|86.98|84.58|87.27|84.87|86.98|84.58|0
1651849460000|2022-05-06 15:04:20|87.45|85.05|87.93|85.53|87.93|85.53|87.45|85.05|0
1651849470000|2022-05-06 15:04:30|87.83|85.43|87.45|85.05|87.83|85.43|87.27|84.87|0
1651849480000|2022-05-06 15:04:40|87.55|85.15|87.27|84.87|87.59|85.19|87.27|84.87|0
1651849490000|2022-05-06 15:04:50|87.64|85.24|86.98|84.58|87.64|85.24|86.98|84.58|0
1651849500000|2022-05-06 15:05:00|87.27|84.87|86.89|84.49|87.27|84.87|86.89|84.49|0
1651849510000|2022-05-06 15:05:10|86.33|83.93|85.77|83.37|86.33|83.93|85.3|82.9|0
1651849520000|2022-05-06 15:05:20|86.05|83.65|85.77|83.37|86.05|83.65|85.77|83.37|0
1651849530000|2022-05-06 15:05:30|86.33|83.93|86.42|84.02|86.42|84.02|85.68|83.28|0
1651849540000|2022-05-06 15:05:40|86.23|83.83|86.47|84.07|86.84|84.44|86.23|83.83|0
1651849550000|2022-05-06 15:05:50|86.42|84.02|86.19|83.79|86.42|84.02|86.14|83.74|0
1651849560000|2022-05-06 15:06:00|85.86|83.46|86.05|83.65|86.42|84.02|85.86|83.46|0
1651849570000|2022-05-06 15:06:10|85.95|83.55|86.79|84.39|86.79|84.39|85.95|83.55|0
1651849580000|2022-05-06 15:06:20|86.61|84.21|86.51|84.11|86.61|84.21|86.42|84.02|0
1651849590000|2022-05-06 15:06:30|86.93|84.53|86.84|84.44|87.17|84.77|86.84|84.44|0
1651849600000|2022-05-06 15:06:40|87.17|84.77|87.21|84.81|87.69|85.29|86.93|84.53|0
1651849610000|2022-05-06 15:06:50|88.02|85.62|88.4|86|88.4|86|88.02|85.62|0
1651849620000|2022-05-06 15:07:00|88.49|86.09|87.69|85.29|88.49|86.09|87.69|85.29|0
1651849630000|2022-05-06 15:07:10|87.36|84.96|86.33|83.93|87.36|84.96|86.33|83.93|0
1651849640000|2022-05-06 15:07:20|86.89|84.49|87.07|84.67|87.17|84.77|86.89|84.49|0
1651849650000|2022-05-06 15:07:30|86.89|84.49|87.78|85.38|87.78|85.38|86.89|84.49|0
1651849660000|2022-05-06 15:07:40|87.87|85.47|87.97|85.57|87.97|85.57|87.73|85.33|0
1651849670000|2022-05-06 15:07:50|87.26|84.86|86.7|84.3|87.26|84.86|86.7|84.3|0
1651849680000|2022-05-06 15:08:00|87.03|84.63|87.26|84.86|87.36|84.96|86.89|84.49|0
1651849690000|2022-05-06 15:08:10|87.07|84.67|87.26|84.86|87.68|85.28|87.07|84.67|0
1651849700000|2022-05-06 15:08:20|87.45|85.05|87.72|85.32|87.81|85.41|87.45|85.05|0
1651849710000|2022-05-06 15:08:30|88.19|85.79|88.74|86.34|88.74|86.34|88.09|85.69|0
1651849720000|2022-05-06 15:08:40|88.46|86.06|88.74|86.34|88.93|86.53|88.37|85.97|0
1651849730000|2022-05-06 15:08:50|88.41|86.01|88.84|86.44|88.93|86.53|88.41|86.01|0
1651849740000|2022-05-06 15:09:00|89.22|86.82|88.46|86.06|89.22|86.82|88.46|86.06|0
1651849750000|2022-05-06 15:09:10|88.08|85.68|88.55|86.15|88.55|86.15|88.08|85.68|0
1651849760000|2022-05-06 15:09:20|88.74|86.34|89.31|86.91|89.31|86.91|88.74|86.34|0
1651849770000|2022-05-06 15:09:30|89.03|86.63|87.8|85.4|89.03|86.63|87.8|85.4|0
1651849780000|2022-05-06 15:09:40|88.18|85.78|87.99|85.59|88.18|85.78|87.94|85.54|0
1651849790000|2022-05-06 15:09:50|88.13|85.73|88.27|85.87|88.55|86.15|88.13|85.73|0
1651849800000|2022-05-06 15:10:00|88.18|85.78|88.41|86.01|88.98|86.58|88.08|85.68|0
1651849810000|2022-05-06 15:10:10|87.61|85.21|87.33|84.93|87.7|85.3|87.14|84.74|0
1651849820000|2022-05-06 15:10:20|87.18|84.78|86.49|84.09|87.18|84.78|86.49|84.09|0
1651849830000|2022-05-06 15:10:30|86.44|84.04|85.83|83.43|86.44|84.04|85.83|83.43|0
1651849840000|2022-05-06 15:10:40|85.56|83.16|85.51|83.11|85.56|83.16|85.09|82.69|0
1651849850000|2022-05-06 15:10:50|85.69|83.29|84.68|82.28|85.69|83.29|84.68|82.28|0
1651849860000|2022-05-06 15:11:00|84.73|82.33|85.46|83.06|85.46|83.06|84.73|82.33|0
1651849870000|2022-05-06 15:11:10|85.83|83.43|83.73|81.33|85.83|83.43|83.73|81.33|0
1651849880000|2022-05-06 15:11:20|84|81.6|84|81.6|84|81.6|83.73|81.33|0
1651849890000|2022-05-06 15:11:30|84.32|81.92|83.73|81.33|84.32|81.92|83.73|81.33|0
1651849900000|2022-05-06 15:11:40|84|81.6|83.91|81.51|84.09|81.69|83.63|81.23|0
1651849910000|2022-05-06 15:11:50|83.82|81.42|83.95|81.55|84.09|81.69|83.82|81.42|0
1651849920000|2022-05-06 15:12:00|84.74|82.34|84.6|82.2|84.93|82.53|84.6|82.2|0
1651849930000|2022-05-06 15:12:10|84.37|81.97|83.63|81.23|84.46|82.06|83.63|81.23|0
1651849940000|2022-05-06 15:12:20|83.36|80.96|83.63|81.23|83.63|81.23|83.36|80.96|0
1651849950000|2022-05-06 15:12:30|83.59|81.19|84.69|82.29|84.69|82.29|83.59|81.19|0
1651849960000|2022-05-06 15:12:40|84.83|82.43|85.11|82.71|85.11|82.71|84.74|82.34|0
1651849970000|2022-05-06 15:12:50|85.3|82.9|86.18|83.78|86.23|83.83|85.3|82.9|0
1651849980000|2022-05-06 15:13:00|86.05|83.65|87.55|85.15|87.55|85.15|86.05|83.65|0
1651849990000|2022-05-06 15:13:10|87.08|84.68|87.31|84.91|87.31|84.91|87.08|84.68|0
1651850000000|2022-05-06 15:13:20|86.84|84.44|87.03|84.63|87.17|84.77|86.84|84.44|0
1651850010000|2022-05-06 15:13:30|87.27|84.87|86.98|84.58|87.27|84.87|86.7|84.3|0
1651850020000|2022-05-06 15:13:40|87.84|85.44|87.27|84.87|87.84|85.44|87.27|84.87|0
1651850030000|2022-05-06 15:13:50|87.46|85.06|87.36|84.96|87.46|85.06|86.61|84.21|0
1651850040000|2022-05-06 15:14:00|87.74|85.34|87.46|85.06|87.74|85.34|87.46|85.06|0
1651850050000|2022-05-06 15:14:10|87.98|85.58|87.74|85.34|87.98|85.58|87.74|85.34|0
1651850060000|2022-05-06 15:14:20|87.55|85.15|88.5|86.1|88.5|86.1|87.46|85.06|0
1651850070000|2022-05-06 15:14:30|88.45|86.05|88.6|86.2|88.6|86.2|88.45|86.05|0
1651850080000|2022-05-06 15:14:40|88.31|85.91|88.6|86.2|88.6|86.2|88.31|85.91|0
1651850090000|2022-05-06 15:14:50|88.36|85.96|89.17|86.77|89.17|86.77|88.36|85.96|0
1651850100000|2022-05-06 15:15:00|89.65|87.25|89.65|87.25|89.94|87.54|89.65|87.25|0
1651850110000|2022-05-06 15:15:10|88.69|86.29|89.27|86.87|89.27|86.87|88.69|86.29|0
1651850120000|2022-05-06 15:15:20|89.17|86.77|90.23|87.83|90.43|88.03|89.17|86.77|0
1651850130000|2022-05-06 15:15:30|90.62|88.22|91.01|88.61|91.01|88.61|90.62|88.22|0
1651850140000|2022-05-06 15:15:40|91.05|88.65|91.11|88.71|91.4|89|91.05|88.65|0
1651850150000|2022-05-06 15:15:50|91.2|88.8|90.81|88.41|91.2|88.8|90.76|88.36|0
1651850160000|2022-05-06 15:16:00|91.05|88.65|90.42|88.02|91.15|88.75|90.42|88.02|0
1651850170000|2022-05-06 15:16:10|90.52|88.12|90.42|88.02|90.76|88.36|90.42|88.02|0
1651850180000|2022-05-06 15:16:20|90.33|87.93|89.99|87.59|90.33|87.93|89.75|87.35|0
1651850190000|2022-05-06 15:16:30|89.94|87.54|89.94|87.54|89.94|87.54|89.75|87.35|0
1651850200000|2022-05-06 15:16:40|90.04|87.64|89.65|87.25|90.04|87.64|89.56|87.16|0
1651850210000|2022-05-06 15:16:50|89.84|87.44|91.24|88.84|91.85|89.45|89.84|87.44|0
1651850220000|2022-05-06 15:17:00|90.76|88.36|92.41|90.01|92.41|90.01|90.76|88.36|0
1651850230000|2022-05-06 15:17:10|92.22|89.82|92.9|90.5|92.9|90.5|92.22|89.82|0
1651850240000|2022-05-06 15:17:20|93|90.6|93.39|90.99|93.39|90.99|93|90.6|0
1651850250000|2022-05-06 15:17:30|93.2|90.8|93.89|91.49|93.89|91.49|93.1|90.7|0
1651850260000|2022-05-06 15:17:40|93.69|91.29|93.69|91.29|94.18|91.78|93.69|91.29|0
1651850270000|2022-05-06 15:17:50|93.98|91.58|94.48|92.08|94.48|92.08|93.98|91.58|0
1651850280000|2022-05-06 15:18:00|94.38|91.98|94.48|92.08|94.58|92.18|94.38|91.98|0
1651850290000|2022-05-06 15:18:10|94.38|91.98|94.48|92.08|94.48|92.08|94.08|91.68|0
1651850300000|2022-05-06 15:18:20|94.58|92.18|93.98|91.58|94.58|92.18|93.64|91.24|0
1651850310000|2022-05-06 15:18:30|93.29|90.89|93.2|90.8|93.39|90.99|93.2|90.8|0
1651850320000|2022-05-06 15:18:40|92.95|90.55|92.02|89.62|92.95|90.55|92.02|89.62|0
1651850330000|2022-05-06 15:18:50|92.31|89.91|92.12|89.72|92.8|90.4|92.12|89.72|0
1651850340000|2022-05-06 15:19:00|91.73|89.33|92.51|90.11|92.51|90.11|91.73|89.33|0
1651850350000|2022-05-06 15:19:10|92.31|89.91|92.8|90.4|92.8|90.4|92.31|89.91|0
1651850360000|2022-05-06 15:19:20|92.9|90.5|93.1|90.7|93.29|90.89|92.9|90.5|0
1651850370000|2022-05-06 15:19:30|92.95|90.55|92.9|90.5|92.95|90.55|92.7|90.3|0
1651850380000|2022-05-06 15:19:40|93|90.6|92.12|89.72|93|90.6|92.12|89.72|0
1651850390000|2022-05-06 15:19:50|91.92|89.52|92.51|90.11|92.7|90.3|91.92|89.52|0
1651850400000|2022-05-06 15:20:00|93|90.6|92.51|90.11|93|90.6|92.51|90.11|0
1651850410000|2022-05-06 15:20:10|92.8|90.4|93.04|90.64|93.04|90.64|92.8|90.4|0
1651850420000|2022-05-06 15:20:20|92.41|90.01|91.63|89.23|92.41|90.01|91.63|89.23|0
1651850430000|2022-05-06 15:20:30|91.53|89.13|91.63|89.23|91.63|89.23|91.34|88.94|0
1651850440000|2022-05-06 15:20:40|92.02|89.62|91.73|89.33|92.02|89.62|91.63|89.23|0
1651850450000|2022-05-06 15:20:50|92.02|89.62|93.1|90.7|93.1|90.7|92.02|89.62|0
1651850460000|2022-05-06 15:21:00|93.09|90.69|94.03|91.63|94.03|91.63|93|90.6|0
1651850470000|2022-05-06 15:21:10|94.13|91.73|94.08|91.68|94.28|91.88|93.98|91.58|0
1651850480000|2022-05-06 15:21:20|94.72|92.32|94.97|92.57|94.97|92.57|94.67|92.27|0
1651850490000|2022-05-06 15:21:30|95.27|92.87|95.17|92.77|95.27|92.87|94.87|92.47|0
1651850500000|2022-05-06 15:21:40|95.37|92.97|95.07|92.67|95.37|92.97|94.97|92.57|0
1651850510000|2022-05-06 15:21:50|95.27|92.87|95.32|92.92|95.32|92.92|95.07|92.67|0
1651850520000|2022-05-06 15:22:00|95.52|93.12|97.73|95.33|97.73|95.33|95.52|93.12|0
1651850530000|2022-05-06 15:22:10|97.88|95.48|98.03|95.63|98.03|95.63|97.88|95.48|0
1651850540000|2022-05-06 15:22:20|96.94|94.54|96.21|93.81|97.05|94.65|96.06|93.66|0
1651850550000|2022-05-06 15:22:30|96.66|94.26|97.32|94.92|97.37|94.97|96.66|94.26|0
1651850560000|2022-05-06 15:22:40|97.37|94.97|97.27|94.87|97.37|94.97|97.27|94.87|0
1651850570000|2022-05-06 15:22:50|97.07|94.67|96.56|94.16|97.07|94.67|96.41|94.01|0
1651850580000|2022-05-06 15:23:00|96.97|94.57|95.86|93.46|96.97|94.57|95.65|93.25|0
1651850590000|2022-05-06 15:23:10|96.06|93.66|96.26|93.86|96.31|93.91|96.06|93.66|0
1651850600000|2022-05-06 15:23:20|96.16|93.76|96.16|93.76|96.16|93.76|95.86|93.46|0
1651850610000|2022-05-06 15:23:30|96.06|93.66|96.16|93.76|96.16|93.76|95.96|93.56|0
1651850620000|2022-05-06 15:23:40|96.06|93.66|96.86|94.46|96.86|94.46|96.06|93.66|0
1651850630000|2022-05-06 15:23:50|96.76|94.36|96.76|94.36|96.76|94.36|96.76|94.36|0
1651850640000|2022-05-06 15:24:00|96.86|94.46|96.66|94.26|97.07|94.67|96.66|94.26|0
1651850650000|2022-05-06 15:24:10|96.26|93.86|95.95|93.55|96.36|93.96|95.95|93.55|0
1651850660000|2022-05-06 15:24:20|96.51|94.11|96.36|93.96|96.51|94.11|96.06|93.66|0
1651850670000|2022-05-06 15:24:30|96.46|94.06|96.41|94.01|96.56|94.16|96.41|94.01|0
1651850680000|2022-05-06 15:24:40|96.16|93.76|96.36|93.96|96.36|93.96|96.16|93.76|0
1651850690000|2022-05-06 15:24:50|96.46|94.06|96.05|93.65|96.46|94.06|96.05|93.65|0
1651850700000|2022-05-06 15:25:00|96.16|93.76|95.65|93.25|96.26|93.86|95.65|93.25|0
1651850710000|2022-05-06 15:25:10|96.26|93.86|95.75|93.35|96.26|93.86|95.75|93.35|0
1651850720000|2022-05-06 15:25:20|95.3|92.9|95.55|93.15|95.55|93.15|95.3|92.9|0
1651850730000|2022-05-06 15:25:30|94.31|91.91|95.65|93.25|95.65|93.25|94.27|91.87|0
1651850740000|2022-05-06 15:25:40|95.95|93.55|96.26|93.86|96.26|93.86|95.75|93.35|0
1651850750000|2022-05-06 15:25:50|95.95|93.55|95.85|93.45|96.05|93.65|95.85|93.45|0
1651850760000|2022-05-06 15:26:00|95.75|93.35|94.95|92.55|95.75|93.35|94.95|92.55|0
1651850770000|2022-05-06 15:26:10|94.65|92.25|93.66|91.26|94.65|92.25|93.66|91.26|0
1651850780000|2022-05-06 15:26:20|94.05|91.65|93.86|91.46|94.05|91.65|93.66|91.26|0
1651850790000|2022-05-06 15:26:30|93.56|91.16|93.51|91.11|93.66|91.26|93.51|91.11|0
1651850800000|2022-05-06 15:26:40|92.92|90.52|93.11|90.71|93.41|91.01|92.92|90.52|0
1651850810000|2022-05-06 15:26:50|92.77|90.37|92.33|89.93|92.77|90.37|92.33|89.93|0
1651850820000|2022-05-06 15:27:00|92.57|90.17|92.87|90.47|92.87|90.47|92.47|90.07|0
1651850830000|2022-05-06 15:27:10|93.06|90.66|93.56|91.16|93.56|91.16|93.06|90.66|0
1651850840000|2022-05-06 15:27:20|93.36|90.96|93.46|91.06|93.46|91.06|93.21|90.81|0
1651850850000|2022-05-06 15:27:30|92.87|90.47|92.97|90.57|92.97|90.57|92.87|90.47|0
1651850860000|2022-05-06 15:27:40|93.16|90.76|93.46|91.06|93.56|91.16|93.06|90.66|0
1651850870000|2022-05-06 15:27:50|93.26|90.86|93.16|90.76|93.36|90.96|93.16|90.76|0
1651850880000|2022-05-06 15:28:00|93.46|91.06|92.96|90.56|93.46|91.06|92.96|90.56|0
1651850890000|2022-05-06 15:28:10|93.21|90.81|94.1|91.7|94.1|91.7|93.21|90.81|0
1651850900000|2022-05-06 15:28:20|94.4|92|94.59|92.19|94.79|92.39|94.4|92|0
1651850910000|2022-05-06 15:28:30|94|91.6|94|91.6|94.3|91.9|94|91.6|0
1651850920000|2022-05-06 15:28:40|94.3|91.9|94.49|92.09|94.49|92.09|94.1|91.7|0
1651850930000|2022-05-06 15:28:50|94.3|91.9|94.2|91.8|94.3|91.9|94.14|91.74|0
1651850940000|2022-05-06 15:29:00|94|91.6|93.8|91.4|94|91.6|93.8|91.4|0
1651850950000|2022-05-06 15:29:10|94.49|92.09|94.39|91.99|94.49|92.09|94.39|91.99|0
1651850960000|2022-05-06 15:29:20|94.34|91.94|93.65|91.25|94.34|91.94|93.65|91.25|0
1651850970000|2022-05-06 15:29:30|93.95|91.55|92.91|90.51|93.95|91.55|92.91|90.51|0
1651850980000|2022-05-06 15:29:40|93.31|90.91|93.31|90.91|93.5|91.1|93.31|90.91|0
1651850990000|2022-05-06 15:29:50|93.4|91|93.55|91.15|93.7|91.3|93.4|91|0
1651851000000|2022-05-06 15:30:00|94|91.6|93.7|91.3|94|91.6|93.5|91.1|0
1651851010000|2022-05-06 15:30:10|93.6|91.2|93.5|91.1|93.6|91.2|93.21|90.81|0
1651851020000|2022-05-06 15:30:20|93.8|91.4|93.06|90.66|93.8|91.4|92.81|90.41|0
1651851030000|2022-05-06 15:30:30|92.91|90.51|93.11|90.71|93.11|90.71|92.42|90.02|0
1651851040000|2022-05-06 15:30:40|94|91.6|93.8|91.4|94|91.6|93.4|91|0
1651851050000|2022-05-06 15:30:50|94|91.6|94|91.6|94|91.6|93.7|91.3|0
1651851060000|2022-05-06 15:31:00|93.01|90.61|93.3|90.9|93.3|90.9|93.01|90.61|0
1651851070000|2022-05-06 15:31:10|93.7|91.3|93.7|91.3|93.9|91.5|93.7|91.3|0
1651851080000|2022-05-06 15:31:20|93.6|91.2|93.21|90.81|93.9|91.5|93.21|90.81|0
1651851090000|2022-05-06 15:31:30|92.91|90.51|92.71|90.31|93.25|90.85|92.71|90.31|0
1651851100000|2022-05-06 15:31:40|92.32|89.92|92.03|89.63|92.32|89.92|91.83|89.43|0
1651851110000|2022-05-06 15:31:50|92.71|90.31|91.98|89.58|92.71|90.31|91.98|89.58|0
1651851120000|2022-05-06 15:32:00|92.57|90.17|92.22|89.82|92.57|90.17|92.22|89.82|0
1651851130000|2022-05-06 15:32:10|91.35|88.95|91.25|88.85|91.35|88.95|91.25|88.85|0
1651851140000|2022-05-06 15:32:20|91.06|88.66|91.15|88.75|91.25|88.85|91.06|88.66|0
1651851150000|2022-05-06 15:32:30|90.96|88.56|90.48|88.08|90.96|88.56|90.28|87.88|0
1651851160000|2022-05-06 15:32:40|90.57|88.17|90.57|88.17|90.57|88.17|90.38|87.98|0
1651851170000|2022-05-06 15:32:50|90.43|88.03|90.48|88.08|90.48|88.08|90.43|88.03|0
1651851180000|2022-05-06 15:33:00|90.77|88.37|89.71|87.31|90.77|88.37|89.71|87.31|0
1651851190000|2022-05-06 15:33:10|89.8|87.4|88.61|86.21|89.8|87.4|88.61|86.21|0
1651851200000|2022-05-06 15:33:20|88.37|85.97|88.7|86.3|88.94|86.54|88.37|85.97|0
1651851210000|2022-05-06 15:33:30|88.65|86.25|88.27|85.87|88.85|86.45|88.27|85.87|0
1651851220000|2022-05-06 15:33:40|87.75|85.35|87.61|85.21|87.94|85.54|87.61|85.21|0
1651851230000|2022-05-06 15:33:50|87.19|84.79|87.42|85.02|87.42|85.02|86.95|84.55|0
1651851240000|2022-05-06 15:34:00|87.33|84.93|87.47|85.07|87.47|85.07|87.19|84.79|0
1651851250000|2022-05-06 15:34:10|87.33|84.93|87.05|84.65|87.52|85.12|87.05|84.65|0
1651851260000|2022-05-06 15:34:20|86.95|84.55|86.76|84.36|86.95|84.55|86.34|83.94|0
1651851270000|2022-05-06 15:34:30|86.95|84.55|86.48|84.08|86.95|84.55|86.48|84.08|0
1651851280000|2022-05-06 15:34:40|86.43|84.03|86.76|84.36|86.76|84.36|86.43|84.03|0
1651851290000|2022-05-06 15:34:50|86.86|84.46|86.67|84.27|86.86|84.46|86.48|84.08|0
1651851300000|2022-05-06 15:35:00|87.05|84.65|86.11|83.71|87.05|84.65|86.11|83.71|0
1651851310000|2022-05-06 15:35:10|86.58|84.18|86.06|83.66|86.58|84.18|86.02|83.62|0
1651851320000|2022-05-06 15:35:20|85.83|83.43|85.64|83.24|85.92|83.52|85.64|83.24|0
1651851330000|2022-05-06 15:35:30|85.55|83.15|85.69|83.29|85.92|83.52|85.55|83.15|0
1651851340000|2022-05-06 15:35:40|85.55|83.15|85.27|82.87|85.55|83.15|84.99|82.59|0
1651851350000|2022-05-06 15:35:50|85.55|83.15|85.55|83.15|85.55|83.15|85.46|83.06|0
1651851360000|2022-05-06 15:36:00|86.06|83.66|85.27|82.87|86.06|83.66|85.27|82.87|0
1651851370000|2022-05-06 15:36:10|84.99|82.59|84.9|82.5|84.99|82.59|84.53|82.13|0
1651851380000|2022-05-06 15:36:20|85.55|83.15|85.46|83.06|85.55|83.15|85.27|82.87|0
1651851390000|2022-05-06 15:36:30|85.55|83.15|85.46|83.06|85.55|83.15|85.04|82.64|0
1651851400000|2022-05-06 15:36:40|82.98|80.58|84.88|82.48|85.15|82.75|82.66|80.26|0
1651851410000|2022-05-06 15:36:50|84.46|82.06|84.6|82.2|84.69|82.29|84.46|82.06|0
1651851420000|2022-05-06 15:37:00|84.74|82.34|85.31|82.91|85.4|83|84.74|82.34|0
1651851430000|2022-05-06 15:37:10|85.22|82.82|85.4|83|85.68|83.28|85.22|82.82|0
1651851440000|2022-05-06 15:37:20|85.36|82.96|84.85|82.45|85.4|83|84.85|82.45|0
1651851450000|2022-05-06 15:37:30|84.71|82.31|85.13|82.73|85.13|82.73|84.71|82.31|0
1651851460000|2022-05-06 15:37:40|84.66|82.26|83.97|81.57|84.66|82.26|83.84|81.44|0
1651851470000|2022-05-06 15:37:50|83.84|81.44|83.93|81.53|84.02|81.62|83.84|81.44|0
1651851480000|2022-05-06 15:38:00|84.21|81.81|84.39|81.99|84.57|82.17|84.21|81.81|0
1651851490000|2022-05-06 15:38:10|84.76|82.36|84.66|82.26|84.76|82.36|84.39|81.99|0
1651851500000|2022-05-06 15:38:20|84.57|82.17|84.02|81.62|84.57|82.17|84.02|81.62|0
1651851510000|2022-05-06 15:38:30|83.93|81.53|83.93|81.53|84.11|81.71|83.88|81.48|0
1651851520000|2022-05-06 15:38:40|83.97|81.57|83.29|80.89|83.97|81.57|83.29|80.89|0
1651851530000|2022-05-06 15:38:50|83.47|81.07|83.47|81.07|83.75|81.35|83.47|81.07|0
1651851540000|2022-05-06 15:39:00|83.38|80.98|83.75|81.35|83.75|81.35|83.2|80.8|0
1651851550000|2022-05-06 15:39:10|83.84|81.44|84.02|81.62|84.11|81.71|83.84|81.44|0
1651851560000|2022-05-06 15:39:20|83.56|81.16|83.43|81.03|83.56|81.16|83.43|81.03|0
1651851570000|2022-05-06 15:39:30|83.29|80.89|82.65|80.25|83.29|80.89|82.65|80.25|0
1651851580000|2022-05-06 15:39:40|82.2|79.8|81.84|79.44|82.34|79.94|81.84|79.44|0
1651851590000|2022-05-06 15:39:50|81.39|78.99|81.48|79.08|81.48|79.08|81.26|78.86|0
1651851600000|2022-05-06 15:40:00|81.66|79.26|81.66|79.26|82.11|79.71|81.66|79.26|0
1651851610000|2022-05-06 15:40:10|82.65|80.25|82.29|79.89|82.65|80.25|82.29|79.89|0
1651851620000|2022-05-06 15:40:20|82.2|79.8|82.11|79.71|82.2|79.8|81.98|79.58|0
1651851630000|2022-05-06 15:40:30|82.02|79.62|81.75|79.35|82.02|79.62|81.39|78.99|0
1651851640000|2022-05-06 15:40:40|81.62|79.22|82.02|79.62|82.16|79.76|81.62|79.22|0
1651851650000|2022-05-06 15:40:50|82.56|80.16|81.84|79.44|82.56|80.16|81.84|79.44|0
1651851660000|2022-05-06 15:41:00|82.29|79.89|81.97|79.57|82.29|79.89|81.75|79.35|0
1651851670000|2022-05-06 15:41:10|81.93|79.53|81.97|79.57|82.02|79.62|81.93|79.53|0
1651851680000|2022-05-06 15:41:20|82.11|79.71|82.65|80.25|82.65|80.25|82.11|79.71|0
1651851690000|2022-05-06 15:41:30|82.74|80.34|83.02|80.62|83.02|80.62|82.65|80.25|0
1651851700000|2022-05-06 15:41:40|82.92|80.52|83.11|80.71|83.29|80.89|82.92|80.52|0
1651851710000|2022-05-06 15:41:50|83.02|80.62|82.83|80.43|83.2|80.8|82.83|80.43|0
1651851720000|2022-05-06 15:42:00|82.74|80.34|83.65|81.25|83.65|81.25|82.74|80.34|0
1651851730000|2022-05-06 15:42:10|83.74|81.34|83.74|81.34|83.74|81.34|83.65|81.25|0
1651851740000|2022-05-06 15:42:20|84.2|81.8|83.38|80.98|84.2|81.8|83.38|80.98|0
1651851750000|2022-05-06 15:42:30|83.47|81.07|84.11|81.71|84.11|81.71|83.47|81.07|0
1651851760000|2022-05-06 15:42:40|84.2|81.8|83.93|81.53|84.2|81.8|83.93|81.53|0
1651851770000|2022-05-06 15:42:50|83.83|81.43|83.56|81.16|83.83|81.43|83.47|81.07|0
1651851780000|2022-05-06 15:43:00|84.02|81.62|83.74|81.34|84.02|81.62|83.74|81.34|0
1651851790000|2022-05-06 15:43:10|83.56|81.16|83.92|81.52|84.02|81.62|83.56|81.16|0
1651851800000|2022-05-06 15:43:20|84.38|81.98|84.02|81.62|84.38|81.98|84.02|81.62|0
1651851810000|2022-05-06 15:43:30|84.2|81.8|84.02|81.62|84.2|81.8|84.02|81.62|0
1651851820000|2022-05-06 15:43:40|83.92|81.52|83.42|81.02|83.92|81.52|83.38|80.98|0
1651851830000|2022-05-06 15:43:50|83.19|80.79|83.38|80.98|83.38|80.98|83.19|80.79|0
1651851840000|2022-05-06 15:44:00|83.47|81.07|83.92|81.52|83.92|81.52|83.47|81.07|0
1651851850000|2022-05-06 15:44:10|84.15|81.75|84.57|82.17|84.57|82.17|84.15|81.75|0
1651851860000|2022-05-06 15:44:20|84.2|81.8|84.38|81.98|84.47|82.07|84.2|81.8|0
1651851870000|2022-05-06 15:44:30|84.57|82.17|83.74|81.34|84.57|82.17|83.74|81.34|0
1651851880000|2022-05-06 15:44:40|83.47|81.07|83.42|81.02|83.47|81.07|83.38|80.98|0
1651851890000|2022-05-06 15:44:50|83.28|80.88|83.1|80.7|83.28|80.88|82.87|80.47|0
1651851900000|2022-05-06 15:45:00|82.83|80.43|81.93|79.53|83.01|80.61|81.93|79.53|0
1651851910000|2022-05-06 15:45:10|82.47|80.07|82.88|80.48|82.88|80.48|82.29|79.89|0
1651851920000|2022-05-06 15:45:20|82.34|79.94|82.25|79.85|82.43|80.03|82.25|79.85|0
1651851930000|2022-05-06 15:45:30|82.7|80.3|82.88|80.48|82.88|80.48|82.61|80.21|0
1651851940000|2022-05-06 15:45:40|82.7|80.3|82.88|80.48|82.88|80.48|82.52|80.12|0
1651851950000|2022-05-06 15:45:50|82.79|80.39|83.01|80.61|83.06|80.66|82.79|80.39|0
1651851960000|2022-05-06 15:46:00|83.69|81.29|84.15|81.75|84.15|81.75|83.19|80.79|0
1651851970000|2022-05-06 15:46:10|84.24|81.84|84.24|81.84|84.33|81.93|84.24|81.84|0
1651851980000|2022-05-06 15:46:20|84.56|82.16|84.6|82.2|84.6|82.2|84.56|82.16|0
1651851990000|2022-05-06 15:46:30|84.88|82.48|83.42|81.02|84.88|82.48|83.42|81.02|0
1651852000000|2022-05-06 15:46:40|83.15|80.75|82.79|80.39|83.42|81.02|82.79|80.39|0
1651852010000|2022-05-06 15:46:50|82.88|80.48|82.92|80.52|82.92|80.52|82.7|80.3|0
1651852020000|2022-05-06 15:47:00|82.7|80.3|82.52|80.12|82.92|80.52|82.52|80.12|0
1651852030000|2022-05-06 15:47:10|82.61|80.21|82.38|79.98|82.61|80.21|82.34|79.94|0
1651852040000|2022-05-06 15:47:20|83.06|80.66|82.79|80.39|83.15|80.75|82.79|80.39|0
1651852050000|2022-05-06 15:47:30|82.88|80.48|83.51|81.11|83.69|81.29|82.88|80.48|0
1651852060000|2022-05-06 15:47:40|83.42|81.02|83.6|81.2|83.6|81.2|83.42|81.02|0
1651852070000|2022-05-06 15:47:50|83.64|81.24|84.15|81.75|84.15|81.75|83.64|81.24|0
1651852080000|2022-05-06 15:48:00|84.33|81.93|84.42|82.02|84.51|82.11|84.33|81.93|0
1651852090000|2022-05-06 15:48:10|83.96|81.56|83.51|81.11|83.96|81.56|83.24|80.84|0
1651852100000|2022-05-06 15:48:20|83.15|80.75|83.96|81.56|83.96|81.56|83.15|80.75|0
1651852110000|2022-05-06 15:48:30|84.05|81.65|84.33|81.93|84.33|81.93|83.78|81.38|0
1651852120000|2022-05-06 15:48:40|84.15|81.75|84.15|81.75|84.42|82.02|84.15|81.75|0
1651852130000|2022-05-06 15:48:50|84.1|81.7|84.14|81.74|84.14|81.74|84.1|81.7|0
1651852140000|2022-05-06 15:49:00|84.19|81.79|84.14|81.74|84.19|81.79|83.6|81.2|0
1651852150000|2022-05-06 15:49:10|84.05|81.65|84.42|82.02|84.42|82.02|84.05|81.65|0
1651852160000|2022-05-06 15:49:20|84.33|81.93|84.6|82.2|84.6|82.2|84.14|81.74|0
1651852170000|2022-05-06 15:49:30|84.46|82.06|84.05|81.65|84.46|82.06|83.96|81.56|0
1651852180000|2022-05-06 15:49:40|84.28|81.88|84.37|81.97|84.6|82.2|84.28|81.88|0
1651852190000|2022-05-06 15:49:50|84.46|82.06|84.6|82.2|84.6|82.2|84.46|82.06|0
1651852200000|2022-05-06 15:50:00|84.14|81.74|84.33|81.93|84.33|81.93|84.14|81.74|0
1651852210000|2022-05-06 15:50:10|84.51|82.11|86.02|83.62|86.02|83.62|84.51|82.11|0
1651852220000|2022-05-06 15:50:20|85.47|83.07|84.69|82.29|85.47|83.07|84.69|82.29|0
1651852230000|2022-05-06 15:50:30|84.33|81.93|83.96|81.56|84.33|81.93|83.96|81.56|0
1651852240000|2022-05-06 15:50:40|84.23|81.83|83.6|81.2|84.23|81.83|83.6|81.2|0
1651852250000|2022-05-06 15:50:50|83.69|81.29|84.19|81.79|84.19|81.79|83.69|81.29|0
1651852260000|2022-05-06 15:51:00|84.6|82.2|86.26|83.86|86.26|83.86|84.6|82.2|0
1651852270000|2022-05-06 15:51:10|86.07|83.67|86.16|83.76|86.26|83.86|86.07|83.67|0
1651852280000|2022-05-06 15:51:20|86.07|83.67|86.21|83.81|86.3|83.9|85.89|83.49|0
1651852290000|2022-05-06 15:51:30|85.98|83.58|87.19|84.79|87.19|84.79|85.98|83.58|0
1651852300000|2022-05-06 15:51:40|87.37|84.97|87.75|85.35|87.75|85.35|87.37|84.97|0
1651852310000|2022-05-06 15:51:50|87.33|84.93|87.47|85.07|87.61|85.21|87.33|84.93|0
1651852320000|2022-05-06 15:52:00|87.56|85.16|86.81|84.41|87.56|85.16|86.81|84.41|0
1651852330000|2022-05-06 15:52:10|86.02|83.62|86.53|84.13|86.53|84.13|86.02|83.62|0
1651852340000|2022-05-06 15:52:20|86.63|84.23|86.72|84.32|87.09|84.69|86.44|84.04|0
1651852350000|2022-05-06 15:52:30|86.91|84.51|86.72|84.32|86.91|84.51|86.72|84.32|0
1651852360000|2022-05-06 15:52:40|86.58|84.18|86.63|84.23|86.91|84.51|86.58|84.18|0
1651852370000|2022-05-06 15:52:50|85.7|83.3|85.42|83.02|85.7|83.3|85.33|82.93|0
1651852380000|2022-05-06 15:53:00|84.41|82.01|83.69|81.29|84.41|82.01|83.59|81.19|0
1651852390000|2022-05-06 15:53:10|83.59|81.19|83.69|81.29|83.96|81.56|83.59|81.19|0
1651852400000|2022-05-06 15:53:20|83.64|81.24|82.24|79.84|83.64|81.24|82.24|79.84|0
1651852410000|2022-05-06 15:53:30|82.15|79.75|82.51|80.11|82.51|80.11|82.15|79.75|0
1651852420000|2022-05-06 15:53:40|82.24|79.84|82.33|79.93|82.37|79.97|82.24|79.84|0
1651852430000|2022-05-06 15:53:50|82.24|79.84|82.33|79.93|82.6|80.2|82.24|79.84|0
1651852440000|2022-05-06 15:54:00|81.7|79.3|81.75|79.35|81.88|79.48|81.7|79.3|0
1651852450000|2022-05-06 15:54:10|82.06|79.66|82.78|80.38|82.78|80.38|82.06|79.66|0
1651852460000|2022-05-06 15:54:20|82.42|80.02|82.51|80.11|82.87|80.47|82.42|80.02|0
1651852470000|2022-05-06 15:54:30|82.42|80.02|82.73|80.33|82.78|80.38|82.42|80.02|0
1651852480000|2022-05-06 15:54:40|82.51|80.11|82.06|79.66|82.51|80.11|81.97|79.57|0
1651852490000|2022-05-06 15:54:50|82.19|79.79|81.83|79.43|82.19|79.79|81.79|79.39|0
1651852500000|2022-05-06 15:55:00|81.97|79.57|82.51|80.11|82.51|80.11|81.97|79.57|0
1651852510000|2022-05-06 15:55:10|82.06|79.66|82.42|80.02|82.42|80.02|82.06|79.66|0
1651852520000|2022-05-06 15:55:20|82.6|80.2|82.33|79.93|82.6|80.2|81.88|79.48|0
1651852530000|2022-05-06 15:55:30|82.42|80.02|82.28|79.88|82.42|80.02|81.97|79.57|0
1651852540000|2022-05-06 15:55:40|82.51|80.11|82.24|79.84|82.51|80.11|82.24|79.84|0
1651852550000|2022-05-06 15:55:50|82.06|79.66|82.51|80.11|82.51|80.11|82.06|79.66|0
1651852560000|2022-05-06 15:56:00|82.69|80.29|83.27|80.87|83.27|80.87|82.69|80.29|0
1651852570000|2022-05-06 15:56:10|83.14|80.74|83.05|80.65|83.14|80.74|82.96|80.56|0
1651852580000|2022-05-06 15:56:20|83.23|80.83|82.78|80.38|83.27|80.87|82.78|80.38|0
1651852590000|2022-05-06 15:56:30|82.96|80.56|83.09|80.69|83.09|80.69|82.78|80.38|0
1651852600000|2022-05-06 15:56:40|83.23|80.83|83.41|81.01|83.5|81.1|83.23|80.83|0
1651852610000|2022-05-06 15:56:50|83.05|80.65|82.69|80.29|83.05|80.65|82.55|80.15|0
1651852620000|2022-05-06 15:57:00|82.96|80.56|83|80.6|83.32|80.92|82.96|80.56|0
1651852630000|2022-05-06 15:57:10|83.14|80.74|83.05|80.65|83.23|80.83|83.05|80.65|0
1651852640000|2022-05-06 15:57:20|83.23|80.83|82.6|80.2|83.23|80.83|82.51|80.11|0
1651852650000|2022-05-06 15:57:30|82.64|80.24|82.87|80.47|82.87|80.47|82.64|80.24|0
1651852660000|2022-05-06 15:57:40|82.69|80.29|82.73|80.33|82.82|80.42|82.69|80.29|0
1651852670000|2022-05-06 15:57:50|82.96|80.56|83.23|80.83|83.5|81.1|82.96|80.56|0
1651852680000|2022-05-06 15:58:00|83.05|80.65|83|80.6|83.14|80.74|83|80.6|0
1651852690000|2022-05-06 15:58:10|82.15|79.75|81.34|78.94|82.15|79.75|81.34|78.94|0
1651852700000|2022-05-06 15:58:20|81.38|78.98|80.98|78.58|81.38|78.98|80.94|78.54|0
1651852710000|2022-05-06 15:58:30|80.9|78.5|80.19|77.79|80.9|78.5|80.19|77.79|0
1651852720000|2022-05-06 15:58:40|80.28|77.88|80.28|77.88|80.28|77.88|80.19|77.79|0
1651852730000|2022-05-06 15:58:50|80.19|77.79|79.92|77.52|80.19|77.79|79.92|77.52|0
1651852740000|2022-05-06 15:59:00|79.75|77.35|80.28|77.88|80.28|77.88|79.7|77.3|0
1651852750000|2022-05-06 15:59:10|80.54|78.14|80.58|78.18|80.81|78.41|80.54|78.14|0
1651852760000|2022-05-06 15:59:20|80.63|78.23|80.63|78.23|80.72|78.32|80.63|78.23|0
1651852770000|2022-05-06 15:59:30|80.54|78.14|80.89|78.49|80.89|78.49|80.54|78.14|0
1651852780000|2022-05-06 15:59:40|81.07|78.67|80.89|78.49|81.07|78.67|80.89|78.49|0
1651852790000|2022-05-06 15:59:50|80.85|78.45|80.89|78.49|81.16|78.76|80.85|78.45|0
1651852800000|2022-05-06 16:00:00|80.81|78.41|80.89|78.49|80.89|78.49|80.81|78.41|0
1651852810000|2022-05-06 16:00:10|80.63|78.23|80.45|78.05|80.63|78.23|80.27|77.87|0
1651852820000|2022-05-06 16:00:20|80.1|77.7|80.1|77.7|80.1|77.7|80.01|77.61|0
1651852830000|2022-05-06 16:00:30|79.83|77.43|80.1|77.7|80.1|77.7|79.83|77.43|0
1651852840000|2022-05-06 16:00:40|80.14|77.74|80.27|77.87|80.27|77.87|79.7|77.3|0
1651852850000|2022-05-06 16:00:50|80.19|77.79|80.01|77.61|80.27|77.87|80.01|77.61|0
1651852860000|2022-05-06 16:01:00|79.96|77.56|80.1|77.7|80.1|77.7|79.96|77.56|0
1651852870000|2022-05-06 16:01:10|80.19|77.79|80.27|77.87|80.63|78.23|80.19|77.79|0
1651852880000|2022-05-06 16:01:20|80.72|78.32|80.67|78.27|81.11|78.71|80.67|78.27|0
1651852890000|2022-05-06 16:01:30|80.72|78.32|81.16|78.76|81.16|78.76|80.72|78.32|0
1651852900000|2022-05-06 16:01:40|81.43|79.03|82.72|80.32|82.72|80.32|81.43|79.03|0
1651852910000|2022-05-06 16:01:50|83.09|80.69|82.41|80.01|83.09|80.69|82.41|80.01|0
1651852920000|2022-05-06 16:02:00|81.96|79.56|81.6|79.2|81.96|79.56|81.6|79.2|0
1651852930000|2022-05-06 16:02:10|81.43|79.03|82.05|79.65|82.05|79.65|81.43|79.03|0
1651852940000|2022-05-06 16:02:20|82.59|80.19|83.04|80.64|83.63|81.23|82.59|80.19|0
1651852950000|2022-05-06 16:02:30|82.86|80.46|83.04|80.64|83.4|81|82.86|80.46|0
1651852960000|2022-05-06 16:02:40|83.31|80.91|84.4|82|84.4|82|83.31|80.91|0
1651852970000|2022-05-06 16:02:50|84.31|81.91|84.4|82|84.4|82|84.04|81.64|0
1651852980000|2022-05-06 16:03:00|84.59|82.19|85.32|82.92|85.32|82.92|84.59|82.19|0
1651852990000|2022-05-06 16:03:10|85.5|83.1|84.81|82.41|85.5|83.1|84.81|82.41|0
1651853000000|2022-05-06 16:03:20|84.86|82.46|84.95|82.55|84.95|82.55|84.77|82.37|0
1651853010000|2022-05-06 16:03:30|84.68|82.28|85.23|82.83|85.23|82.83|84.68|82.28|0
1651853020000|2022-05-06 16:03:40|85.5|83.1|86.43|84.03|86.43|84.03|85.5|83.1|0
1651853030000|2022-05-06 16:03:50|86.06|83.66|86.43|84.03|86.89|84.49|86.06|83.66|0
1651853040000|2022-05-06 16:04:00|86.61|84.21|86.52|84.12|86.8|84.4|86.52|84.12|0
1651853050000|2022-05-06 16:04:10|86.38|83.98|86.15|83.75|86.52|84.12|86.15|83.75|0
1651853060000|2022-05-06 16:04:20|86.24|83.84|85.46|83.06|86.24|83.84|85.46|83.06|0
1651853070000|2022-05-06 16:04:30|85.41|83.01|86.24|83.84|86.34|83.94|85.41|83.01|0
1651853080000|2022-05-06 16:04:40|86.29|83.89|86.61|84.21|86.61|84.21|86.29|83.89|0
1651853090000|2022-05-06 16:04:50|86.15|83.75|86.71|84.31|86.71|84.31|86.15|83.75|0
1651853100000|2022-05-06 16:05:00|86.8|84.4|86.89|84.49|87.17|84.77|86.8|84.4|0
1651853110000|2022-05-06 16:05:10|87.17|84.77|86.61|84.21|87.17|84.77|86.61|84.21|0
1651853120000|2022-05-06 16:05:20|87.12|84.72|87.17|84.77|87.36|84.96|86.8|84.4|0
1651853130000|2022-05-06 16:05:30|87.27|84.87|87.4|85|87.55|85.15|87.27|84.87|0
1651853140000|2022-05-06 16:05:40|87.27|84.87|87.27|84.87|87.27|84.87|87.17|84.77|0
1651853150000|2022-05-06 16:05:50|87.08|84.68|87.55|85.15|87.73|85.33|87.08|84.68|0
1651853160000|2022-05-06 16:06:00|88.3|85.9|88.3|85.9|88.3|85.9|88.11|85.71|0
1651853170000|2022-05-06 16:06:10|88.2|85.8|88.11|85.71|88.3|85.9|88.11|85.71|0
1651853180000|2022-05-06 16:06:20|88.02|85.62|87.83|85.43|88.02|85.62|87.73|85.33|0
1651853190000|2022-05-06 16:06:30|87.73|85.33|88.2|85.8|88.25|85.85|87.73|85.33|0
1651853200000|2022-05-06 16:06:40|88.58|86.18|89.72|87.32|89.76|87.36|88.58|86.18|0
1651853210000|2022-05-06 16:06:50|89.62|87.22|90.58|88.18|90.58|88.18|89.62|87.22|0
1651853220000|2022-05-06 16:07:00|90.29|87.89|91.35|88.95|91.35|88.95|90.29|87.89|0
1651853230000|2022-05-06 16:07:10|91.54|89.14|91.78|89.38|91.78|89.38|91.54|89.14|0
1651853240000|2022-05-06 16:07:20|91.83|89.43|91.1|88.7|91.83|89.43|91.1|88.7|0
1651853250000|2022-05-06 16:07:30|91.06|88.66|92.22|89.82|92.22|89.82|90.86|88.46|0
1651853260000|2022-05-06 16:07:40|92.6|90.2|92.12|89.72|92.6|90.2|92.12|89.72|0
1651853270000|2022-05-06 16:07:50|92.31|89.91|91.73|89.33|92.31|89.91|91.73|89.33|0
1651853280000|2022-05-06 16:08:00|91.63|89.23|91.63|89.23|91.63|89.23|91.54|89.14|0
1651853290000|2022-05-06 16:08:10|91.83|89.43|91.87|89.47|92.02|89.62|91.73|89.33|0
1651853300000|2022-05-06 16:08:20|92.02|89.62|91.25|88.85|92.02|89.62|91.25|88.85|0
1651853310000|2022-05-06 16:08:30|90.77|88.37|91.15|88.75|91.34|88.94|90.77|88.37|0
1651853320000|2022-05-06 16:08:40|91.06|88.66|90.86|88.46|91.06|88.66|90.86|88.46|0
1651853330000|2022-05-06 16:08:50|90.96|88.56|90.96|88.56|90.96|88.56|90.67|88.27|0
1651853340000|2022-05-06 16:09:00|91.06|88.66|91.2|88.8|91.44|89.04|91.06|88.66|0
1651853350000|2022-05-06 16:09:10|91.01|88.61|90.67|88.27|91.01|88.61|90.67|88.27|0
1651853360000|2022-05-06 16:09:20|90.38|87.98|90.19|87.79|90.38|87.98|89.71|87.31|0
1651853370000|2022-05-06 16:09:30|89.71|87.31|89.05|86.65|89.71|87.31|89|86.6|0
1651853380000|2022-05-06 16:09:40|89.24|86.84|88.67|86.27|89.24|86.84|88.67|86.27|0
1651853390000|2022-05-06 16:09:50|88.58|86.18|87.64|85.24|88.58|86.18|87.45|85.05|0
1651853400000|2022-05-06 16:10:00|87.92|85.52|87.45|85.05|87.92|85.52|87.35|84.95|0
1651853410000|2022-05-06 16:10:10|86.89|84.49|86.79|84.39|86.98|84.58|86.79|84.39|0
1651853420000|2022-05-06 16:10:20|86.98|84.58|86.98|84.58|86.98|84.58|86.47|84.07|0
1651853430000|2022-05-06 16:10:30|86.89|84.49|87.54|85.14|87.54|85.14|86.89|84.49|0
1651853440000|2022-05-06 16:10:40|87.63|85.23|87.63|85.23|87.92|85.52|87.63|85.23|0
1651853450000|2022-05-06 16:10:50|87.73|85.33|87.63|85.23|87.73|85.33|87.63|85.23|0
1651853460000|2022-05-06 16:11:00|86.98|84.58|86.42|84.02|86.98|84.58|86.42|84.02|0
1651853470000|2022-05-06 16:11:10|86.33|83.93|85.31|82.91|86.33|83.93|85.31|82.91|0
1651853480000|2022-05-06 16:11:20|85.13|82.73|84.67|82.27|85.13|82.73|84.67|82.27|0
1651853490000|2022-05-06 16:11:30|84.76|82.36|84.49|82.09|84.76|82.36|84.49|82.09|0
1651853500000|2022-05-06 16:11:40|84.3|81.9|84.85|82.45|84.85|82.45|84.3|81.9|0
1651853510000|2022-05-06 16:11:50|85.22|82.82|84.94|82.54|85.4|83|84.94|82.54|0
1651853520000|2022-05-06 16:12:00|84.58|82.18|84.53|82.13|84.76|82.36|84.12|81.72|0
1651853530000|2022-05-06 16:12:10|84.58|82.18|83.76|81.36|84.58|82.18|83.76|81.36|0
1651853540000|2022-05-06 16:12:20|84.25|81.85|83.89|81.49|84.39|81.99|83.89|81.49|0
1651853550000|2022-05-06 16:12:30|84.12|81.72|84.03|81.63|84.12|81.72|83.76|81.36|0
1651853560000|2022-05-06 16:12:40|84.3|81.9|84.44|82.04|84.44|82.04|84.03|81.63|0
1651853570000|2022-05-06 16:12:50|84.94|82.54|84.03|81.63|84.94|82.54|84.03|81.63|0
1651853580000|2022-05-06 16:13:00|82.89|80.49|82.76|80.36|82.89|80.49|82.58|80.18|0
1651853590000|2022-05-06 16:13:10|82.58|80.18|81.41|79.01|82.58|80.18|81.41|79.01|0
1651853600000|2022-05-06 16:13:20|81.32|78.92|81.32|78.92|81.59|79.19|81.32|78.92|0
1651853610000|2022-05-06 16:13:30|81.59|79.19|81.81|79.41|82.04|79.64|81.59|79.19|0
1651853620000|2022-05-06 16:13:40|81.86|79.46|81.41|79.01|81.86|79.46|81.41|79.01|0
1651853630000|2022-05-06 16:13:50|81.32|78.92|81.77|79.37|81.77|79.37|81.24|78.84|0
1651853640000|2022-05-06 16:14:00|81.23|78.83|81.23|78.83|81.5|79.1|81.23|78.83|0
1651853650000|2022-05-06 16:14:10|81.15|78.75|81.68|79.28|81.68|79.28|81.1|78.7|0
1651853660000|2022-05-06 16:14:20|81.32|78.92|81.59|79.19|81.59|79.19|81.32|78.92|0
1651853670000|2022-05-06 16:14:30|81.5|79.1|81.5|79.1|81.77|79.37|81.5|79.1|0
1651853680000|2022-05-06 16:14:40|81.59|79.19|81.77|79.37|81.77|79.37|81.46|79.06|0
1651853690000|2022-05-06 16:14:50|81.68|79.28|82.04|79.64|82.31|79.91|81.63|79.23|0
1651853700000|2022-05-06 16:15:00|81.68|79.28|80.79|78.39|81.68|79.28|80.79|78.39|0
1651853710000|2022-05-06 16:15:10|80.88|78.48|81.14|78.74|81.14|78.74|80.7|78.3|0
1651853720000|2022-05-06 16:15:20|81.32|78.92|81.32|78.92|81.41|79.01|81.32|78.92|0
1651853730000|2022-05-06 16:15:30|81.14|78.74|81.06|78.66|81.14|78.74|80.7|78.3|0
1651853740000|2022-05-06 16:15:40|81.19|78.79|80.88|78.48|81.41|79.01|80.79|78.39|0
1651853750000|2022-05-06 16:15:50|81.06|78.66|80.7|78.3|81.06|78.66|80.7|78.3|0
1651853760000|2022-05-06 16:16:00|81.05|78.65|81.32|78.92|81.32|78.92|80.61|78.21|0
1651853770000|2022-05-06 16:16:10|81.54|79.14|81.54|79.14|81.59|79.19|81.54|79.14|0
1651853780000|2022-05-06 16:16:20|81.81|79.41|81.72|79.32|81.86|79.46|81.72|79.32|0
1651853790000|2022-05-06 16:16:30|81.77|79.37|81.59|79.19|82.22|79.82|81.59|79.19|0
1651853800000|2022-05-06 16:16:40|81.54|79.14|81.5|79.1|81.54|79.14|81.41|79.01|0
1651853810000|2022-05-06 16:16:50|81.59|79.19|81.05|78.65|81.59|79.19|81.05|78.65|0
1651853820000|2022-05-06 16:17:00|81.41|79.01|81.23|78.83|81.41|79.01|81.23|78.83|0
1651853830000|2022-05-06 16:17:10|81.59|79.19|82.04|79.64|82.04|79.64|81.59|79.19|0
1651853840000|2022-05-06 16:17:20|81.77|79.37|81.68|79.28|81.77|79.37|81.59|79.19|0
1651853850000|2022-05-06 16:17:30|81.86|79.46|82.12|79.72|82.12|79.72|81.86|79.46|0
1651853860000|2022-05-06 16:17:40|82.03|79.63|81.68|79.28|82.12|79.72|81.68|79.28|0
1651853870000|2022-05-06 16:17:50|81.59|79.19|81.86|79.46|81.86|79.46|81.59|79.19|0
1651853880000|2022-05-06 16:18:00|81.94|79.54|82.66|80.26|82.66|80.26|81.94|79.54|0
1651853890000|2022-05-06 16:18:10|82.48|80.08|82.3|79.9|82.57|80.17|82.3|79.9|0
1651853900000|2022-05-06 16:18:20|82.21|79.81|82.84|80.44|82.84|80.44|82.21|79.81|0
1651853910000|2022-05-06 16:18:30|82.48|80.08|81.94|79.54|82.48|80.08|81.94|79.54|0
1651853920000|2022-05-06 16:18:40|81.85|79.45|82.03|79.63|82.21|79.81|81.85|79.45|0
1651853930000|2022-05-06 16:18:50|82.08|79.68|82.57|80.17|82.75|80.35|82.03|79.63|0
1651853940000|2022-05-06 16:19:00|82.75|80.35|84.84|82.44|84.94|82.54|82.75|80.35|0
1651853950000|2022-05-06 16:19:10|83.66|81.26|83.61|81.21|83.66|81.26|83.48|81.08|0
1651853960000|2022-05-06 16:19:20|83.29|80.89|82.57|80.17|83.29|80.89|82.3|79.9|0
1651853970000|2022-05-06 16:19:30|82.66|80.26|81.36|78.96|82.66|80.26|81.36|78.96|0
1651853980000|2022-05-06 16:19:40|81.32|78.92|81.09|78.69|81.32|78.92|81.09|78.69|0
1651853990000|2022-05-06 16:19:50|80.87|78.47|80.38|77.98|80.87|78.47|80.38|77.98|0
1651854000000|2022-05-06 16:20:00|80.61|78.21|80.96|78.56|80.96|78.56|80.47|78.07|0
1651854010000|2022-05-06 16:20:10|81.27|78.87|81.5|79.1|81.5|79.1|81.09|78.69|0
1651854020000|2022-05-06 16:20:20|81.63|79.23|82.3|79.9|82.3|79.9|81.63|79.23|0
1651854030000|2022-05-06 16:20:30|82.84|80.44|83.93|81.53|83.93|81.53|82.7|80.3|0
1651854040000|2022-05-06 16:20:40|83.56|81.16|84.02|81.62|84.02|81.62|83.56|81.16|0
1651854050000|2022-05-06 16:20:50|84.11|81.71|84.57|82.17|84.75|82.35|84.06|81.66|0
1651854060000|2022-05-06 16:21:00|84.02|81.62|82.97|80.57|84.11|81.71|82.97|80.57|0
1651854070000|2022-05-06 16:21:10|82.93|80.53|84.02|81.62|84.02|81.62|82.93|80.53|0
1651854080000|2022-05-06 16:21:20|84.29|81.89|84.47|82.07|84.66|82.26|84.2|81.8|0
1651854090000|2022-05-06 16:21:30|84.57|82.17|83.93|81.53|84.57|82.17|83.93|81.53|0
1651854100000|2022-05-06 16:21:40|84.11|81.71|83.93|81.53|84.15|81.75|83.93|81.53|0
1651854110000|2022-05-06 16:21:50|84.11|81.71|84.47|82.07|84.52|82.12|83.93|81.53|0
1651854120000|2022-05-06 16:22:00|84.66|82.26|85.3|82.9|85.3|82.9|84.66|82.26|0
1651854130000|2022-05-06 16:22:10|86.13|83.73|87.15|84.75|87.15|84.75|86.13|83.73|0
1651854140000|2022-05-06 16:22:20|87.43|85.03|86.78|84.38|87.72|85.32|86.78|84.38|0
1651854150000|2022-05-06 16:22:30|87.06|84.66|86.69|84.29|87.06|84.66|86.69|84.29|0
1651854160000|2022-05-06 16:22:40|86.78|84.38|86.55|84.15|87.25|84.85|86.55|84.15|0
1651854170000|2022-05-06 16:22:50|86.5|84.1|87.25|84.85|87.25|84.85|86.5|84.1|0
1651854180000|2022-05-06 16:23:00|87.81|85.41|87.53|85.13|88.09|85.69|87.34|84.94|0
1651854190000|2022-05-06 16:23:10|87.81|85.41|88.85|86.45|88.85|86.45|87.81|85.41|0
1651854200000|2022-05-06 16:23:20|88.66|86.26|88.75|86.35|88.8|86.4|88.37|85.97|0
1651854210000|2022-05-06 16:23:30|87.71|85.31|87.06|84.66|87.71|85.31|86.87|84.47|0
1651854220000|2022-05-06 16:23:40|86.59|84.19|87.25|84.85|87.34|84.94|86.59|84.19|0
1651854230000|2022-05-06 16:23:50|87.34|84.94|87.15|84.75|87.34|84.94|87.15|84.75|0
1651854240000|2022-05-06 16:24:00|88.18|85.78|88.18|85.78|88.37|85.97|88.18|85.78|0
1651854250000|2022-05-06 16:24:10|88.23|85.83|87.01|84.61|88.23|85.83|87.01|84.61|0
1651854260000|2022-05-06 16:24:20|87.48|85.08|87.76|85.36|87.9|85.5|87.48|85.08|0
1651854270000|2022-05-06 16:24:30|87.43|85.03|87.43|85.03|87.53|85.13|87.34|84.94|0
1651854280000|2022-05-06 16:24:40|86.96|84.56|86.96|84.56|86.96|84.56|86.87|84.47|0
1651854290000|2022-05-06 16:24:50|86.31|83.91|86.69|84.29|86.69|84.29|86.31|83.91|0
1651854300000|2022-05-06 16:25:00|87.06|84.66|87.62|85.22|87.62|85.22|87.06|84.66|0
1651854310000|2022-05-06 16:25:10|87.71|85.31|87.9|85.5|88.32|85.92|87.53|85.13|0
1651854320000|2022-05-06 16:25:20|87.71|85.31|87.9|85.5|88.18|85.78|87.71|85.31|0
1651854330000|2022-05-06 16:25:30|88.04|85.64|89.08|86.68|89.08|86.68|87.99|85.59|0
1651854340000|2022-05-06 16:25:40|89.32|86.92|89.13|86.73|89.32|86.92|89.13|86.73|0
1651854350000|2022-05-06 16:25:50|88.94|86.54|88.37|85.97|89.32|86.92|88.37|85.97|0
1651854360000|2022-05-06 16:26:00|88.18|85.78|88.37|85.97|88.37|85.97|88.18|85.78|0
1651854370000|2022-05-06 16:26:10|88.56|86.16|89.03|86.63|89.03|86.63|88.56|86.16|0
1651854380000|2022-05-06 16:26:20|88.94|86.54|87.9|85.5|88.94|86.54|87.9|85.5|0
1651854390000|2022-05-06 16:26:30|88.28|85.88|87.01|84.61|88.37|85.97|87.01|84.61|0
1651854400000|2022-05-06 16:26:40|87.29|84.89|87.71|85.31|87.71|85.31|87.24|84.84|0
1651854410000|2022-05-06 16:26:50|87.62|85.22|88.56|86.16|88.56|86.16|87.62|85.22|0
1651854420000|2022-05-06 16:27:00|88.65|86.25|87.99|85.59|88.65|86.25|87.99|85.59|0
1651854430000|2022-05-06 16:27:10|88.27|85.87|87.62|85.22|88.27|85.87|87.62|85.22|0
1651854440000|2022-05-06 16:27:20|87.52|85.12|87.43|85.03|87.99|85.59|87.43|85.03|0
1651854450000|2022-05-06 16:27:30|86.96|84.56|87.01|84.61|87.15|84.75|86.96|84.56|0
1651854460000|2022-05-06 16:27:40|86.31|83.91|86.4|84|86.4|84|86.12|83.72|0
1651854470000|2022-05-06 16:27:50|86.87|84.47|86.91|84.51|87.24|84.84|86.87|84.47|0
1651854480000|2022-05-06 16:28:00|86.77|84.37|86.5|84.1|86.77|84.37|86.5|84.1|0
1651854490000|2022-05-06 16:28:10|86.63|84.23|85.66|83.26|86.63|84.23|85.66|83.26|0
1651854500000|2022-05-06 16:28:20|86.03|83.63|86.31|83.91|86.31|83.91|86.03|83.63|0
1651854510000|2022-05-06 16:28:30|86.5|84.1|87.43|85.03|87.43|85.03|86.5|84.1|0
1651854520000|2022-05-06 16:28:40|87.71|85.31|87.8|85.4|87.8|85.4|87.61|85.21|0
1651854530000|2022-05-06 16:28:50|87.71|85.31|87.9|85.5|87.9|85.5|87.71|85.31|0
1651854540000|2022-05-06 16:29:00|87.99|85.59|88.56|86.16|89.03|86.63|87.99|85.59|0
1651854550000|2022-05-06 16:29:10|88.84|86.44|89.12|86.72|89.22|86.82|88.84|86.44|0
1651854560000|2022-05-06 16:29:20|88.93|86.53|88.08|85.68|88.93|86.53|88.08|85.68|0
1651854570000|2022-05-06 16:29:30|87.99|85.59|88.27|85.87|88.27|85.87|87.94|85.54|0
1651854580000|2022-05-06 16:29:40|88.46|86.06|88.55|86.15|88.55|86.15|88.27|85.87|0
1651854590000|2022-05-06 16:29:50|88.74|86.34|88.18|85.78|88.74|86.34|88.18|85.78|0
1651854600000|2022-05-06 16:30:00|87.9|85.5|88.65|86.25|88.74|86.34|87.9|85.5|0
1651854610000|2022-05-06 16:30:10|88.27|85.87|87.99|85.59|88.27|85.87|87.99|85.59|0
1651854620000|2022-05-06 16:30:20|87|84.6|85.66|83.26|87|84.6|85.66|83.26|0
1651854630000|2022-05-06 16:30:30|86.4|84|86.59|84.19|86.59|84.19|86.21|83.81|0
1651854640000|2022-05-06 16:30:40|86.49|84.09|86.31|83.91|86.91|84.51|86.31|83.91|0
1651854650000|2022-05-06 16:30:50|86.07|83.67|86.21|83.81|86.21|83.81|86.07|83.67|0
1651854660000|2022-05-06 16:31:00|86.17|83.77|87.8|85.4|87.8|85.4|86.17|83.77|0
1651854670000|2022-05-06 16:31:10|87.42|85.02|87.84|85.44|87.84|85.44|87.42|85.02|0
1651854680000|2022-05-06 16:31:20|87.61|85.21|87.89|85.49|87.89|85.49|87.28|84.88|0
1651854690000|2022-05-06 16:31:30|87.52|85.12|87.14|84.74|87.52|85.12|86.96|84.56|0
1651854700000|2022-05-06 16:31:40|87.24|84.84|86.58|84.18|87.24|84.84|86.58|84.18|0
1651854710000|2022-05-06 16:31:50|87.05|84.65|87.05|84.65|87.05|84.65|86.58|84.18|0
1651854720000|2022-05-06 16:32:00|86.4|84|86.58|84.18|86.63|84.23|86.4|84|0
1651854730000|2022-05-06 16:32:10|86.63|84.23|86.4|84|86.63|84.23|86.21|83.81|0
1651854740000|2022-05-06 16:32:20|86.77|84.37|86.63|84.23|87.05|84.65|86.58|84.18|0
1651854750000|2022-05-06 16:32:30|86.31|83.91|86.96|84.56|86.96|84.56|86.31|83.91|0
1651854760000|2022-05-06 16:32:40|86.86|84.46|86.49|84.09|86.86|84.46|86.3|83.9|0
1651854770000|2022-05-06 16:32:50|85.93|83.53|86.03|83.63|86.12|83.72|85.75|83.35|0
1651854780000|2022-05-06 16:33:00|85.93|83.53|86.4|84|86.68|84.28|85.93|83.53|0
1651854790000|2022-05-06 16:33:10|85.84|83.44|85.93|83.53|86.3|83.9|85.84|83.44|0
1651854800000|2022-05-06 16:33:20|85.84|83.44|86.44|84.04|86.44|84.04|85.84|83.44|0
1651854810000|2022-05-06 16:33:30|86.81|84.41|87.24|84.84|87.24|84.84|86.81|84.41|0
1651854820000|2022-05-06 16:33:40|87.05|84.65|87.23|84.83|87.23|84.83|87.05|84.65|0
1651854830000|2022-05-06 16:33:50|87.98|85.58|87.52|85.12|87.98|85.58|87.52|85.12|0
1651854840000|2022-05-06 16:34:00|87.61|85.21|89.59|87.19|89.59|87.19|87.61|85.21|0
1651854850000|2022-05-06 16:34:10|90.16|87.76|90.36|87.96|90.55|88.15|90.16|87.76|0
1651854860000|2022-05-06 16:34:20|89.73|87.33|90.16|87.76|90.16|87.76|89.73|87.33|0
1651854870000|2022-05-06 16:34:30|89.97|87.57|89.83|87.43|89.97|87.57|89.83|87.43|0
1651854880000|2022-05-06 16:34:40|89.97|87.57|90.07|87.67|90.07|87.67|89.92|87.52|0
1651854890000|2022-05-06 16:34:50|90.26|87.86|90.16|87.76|90.36|87.96|90.16|87.76|0
1651854900000|2022-05-06 16:35:00|90.45|88.05|90.5|88.1|90.74|88.34|90.07|87.67|0
1651854910000|2022-05-06 16:35:10|90.16|87.76|90.35|87.95|90.35|87.95|90.16|87.76|0
1651854920000|2022-05-06 16:35:20|90.07|87.67|89.5|87.1|90.07|87.67|89.21|86.81|0
1651854930000|2022-05-06 16:35:30|89.21|86.81|89.31|86.91|89.31|86.91|89.21|86.81|0
1651854940000|2022-05-06 16:35:40|89.4|87|90.16|87.76|90.16|87.76|89.4|87|0
1651854950000|2022-05-06 16:35:50|90.26|87.86|90.07|87.67|90.26|87.86|89.59|87.19|0
1651854960000|2022-05-06 16:36:00|90.64|88.24|90.74|88.34|90.74|88.34|90.26|87.86|0
1651854970000|2022-05-06 16:36:10|90.78|88.38|91.31|88.91|91.6|89.2|90.78|88.38|0
1651854980000|2022-05-06 16:36:20|90.26|87.86|90.16|87.76|90.26|87.86|90.07|87.67|0
1651854990000|2022-05-06 16:36:30|90.45|88.05|90.26|87.86|90.45|88.05|90.26|87.86|0
1651855000000|2022-05-06 16:36:40|90.3|87.9|89.59|87.19|90.3|87.9|89.59|87.19|0
1651855010000|2022-05-06 16:36:50|88.64|86.24|87.89|85.49|88.64|86.24|87.89|85.49|0
1651855020000|2022-05-06 16:37:00|87.51|85.11|85.65|83.25|87.51|85.11|85.65|83.25|0
1651855030000|2022-05-06 16:37:10|84.73|82.33|85.1|82.7|85.38|82.98|84.73|82.33|0
1651855040000|2022-05-06 16:37:20|85.19|82.79|84.64|82.24|85.19|82.79|84.46|82.06|0
1651855050000|2022-05-06 16:37:30|84.55|82.15|85.1|82.7|85.1|82.7|84.55|82.15|0
1651855060000|2022-05-06 16:37:40|84.96|82.56|86.07|83.67|86.07|83.67|84.96|82.56|0
1651855070000|2022-05-06 16:37:50|86.02|83.62|86.02|83.62|86.07|83.67|86.02|83.62|0
1651855080000|2022-05-06 16:38:00|85.93|83.53|85.37|82.97|85.93|83.53|85.37|82.97|0
1651855090000|2022-05-06 16:38:10|85.42|83.02|85.74|83.34|85.74|83.34|85.28|82.88|0
1651855100000|2022-05-06 16:38:20|86.02|83.62|85.7|83.3|86.58|84.18|85.7|83.3|0
1651855110000|2022-05-06 16:38:30|85.47|83.07|86.16|83.76|86.16|83.76|85.28|82.88|0
1651855120000|2022-05-06 16:38:40|86.25|83.85|86.25|83.85|86.39|83.99|86.25|83.85|0
1651855130000|2022-05-06 16:38:50|86.48|84.08|86.48|84.08|86.58|84.18|86.48|84.08|0
1651855140000|2022-05-06 16:39:00|87.42|85.02|88.92|86.52|89.3|86.9|87.42|85.02|0
1651855150000|2022-05-06 16:39:10|88.17|85.77|88.07|85.67|88.26|85.86|87.88|85.48|0
1651855160000|2022-05-06 16:39:20|87.6|85.2|88.07|85.67|88.07|85.67|87.55|85.15|0
1651855170000|2022-05-06 16:39:30|88.45|86.05|88.17|85.77|88.54|86.14|88.17|85.77|0
1651855180000|2022-05-06 16:39:40|88.35|85.95|88.07|85.67|88.64|86.24|88.07|85.67|0
1651855190000|2022-05-06 16:39:50|87.88|85.48|88.07|85.67|88.07|85.67|87.88|85.48|0
1651855200000|2022-05-06 16:40:00|88.17|85.77|86.67|84.27|88.73|86.33|86.67|84.27|0
1651855210000|2022-05-06 16:40:10|87.04|84.64|86.76|84.36|87.04|84.64|86.67|84.27|0
1651855220000|2022-05-06 16:40:20|86.67|84.27|87.04|84.64|87.32|84.92|86.67|84.27|0
1651855230000|2022-05-06 16:40:30|86.95|84.55|87.27|84.87|87.41|85.01|86.95|84.55|0
1651855240000|2022-05-06 16:40:40|87.6|85.2|87.46|85.06|87.6|85.2|87.46|85.06|0
1651855250000|2022-05-06 16:40:50|86.95|84.55|88.92|86.52|88.92|86.52|86.95|84.55|0
1651855260000|2022-05-06 16:41:00|89.02|86.62|89.05|86.65|89.05|86.65|88.45|86.05|0
1651855270000|2022-05-06 16:41:10|88.34|85.94|88.67|86.27|88.95|86.55|88.34|85.94|0
1651855280000|2022-05-06 16:41:20|88.95|86.55|88.86|86.46|89.24|86.84|88.86|86.46|0
1651855290000|2022-05-06 16:41:30|88.67|86.27|87.82|85.42|88.67|86.27|87.73|85.33|0
1651855300000|2022-05-06 16:41:40|87.68|85.28|87.92|85.52|88.01|85.61|87.68|85.28|0
1651855310000|2022-05-06 16:41:50|88.58|86.18|88.67|86.27|88.76|86.36|88.2|85.8|0
1651855320000|2022-05-06 16:42:00|88.58|86.18|88.95|86.55|88.95|86.55|88.01|85.61|0
1651855330000|2022-05-06 16:42:10|89.57|87.17|89.28|86.88|89.57|87.17|89.24|86.84|0
1651855340000|2022-05-06 16:42:20|89.05|86.65|88.58|86.18|89.38|86.98|88.58|86.18|0
1651855350000|2022-05-06 16:42:30|88.67|86.27|89.05|86.65|89.05|86.65|88.67|86.27|0
1651855360000|2022-05-06 16:42:40|88.95|86.55|89.05|86.65|89.05|86.65|88.86|86.46|0
1651855370000|2022-05-06 16:42:50|88.95|86.55|89.66|87.26|89.66|87.26|88.95|86.55|0
1651855380000|2022-05-06 16:43:00|89.62|87.22|89.71|87.31|90.19|87.79|89.62|87.22|0
1651855390000|2022-05-06 16:43:10|89.66|87.26|90.09|87.69|90.09|87.69|89.66|87.26|0
1651855400000|2022-05-06 16:43:20|89.85|87.45|89.61|87.21|90.09|87.69|89.61|87.21|0
1651855410000|2022-05-06 16:43:30|89.05|86.65|88.95|86.55|89.24|86.84|88.95|86.55|0
1651855420000|2022-05-06 16:43:40|89.42|87.02|90.19|87.79|90.19|87.79|89.09|86.69|0
1651855430000|2022-05-06 16:43:50|90.09|87.69|89.71|87.31|90.09|87.69|89.71|87.31|0
1651855440000|2022-05-06 16:44:00|89.66|87.26|89.28|86.88|89.66|87.26|88.95|86.55|0
1651855450000|2022-05-06 16:44:10|89.23|86.83|89.42|87.02|89.42|87.02|89.05|86.65|0
1651855460000|2022-05-06 16:44:20|89.33|86.93|89.71|87.31|89.71|87.31|89.19|86.79|0
1651855470000|2022-05-06 16:44:30|89.52|87.12|89.99|87.59|89.99|87.59|89.52|87.12|0
1651855480000|2022-05-06 16:44:40|89.75|87.35|89.47|87.07|89.75|87.35|89.47|87.07|0
1651855490000|2022-05-06 16:44:50|89.71|87.31|90.09|87.69|90.18|87.78|89.71|87.31|0
1651855500000|2022-05-06 16:45:00|89.9|87.5|91.14|88.74|91.14|88.74|89.9|87.5|0
1651855510000|2022-05-06 16:45:10|91.05|88.65|91.24|88.84|91.24|88.84|90.85|88.45|0
1651855520000|2022-05-06 16:45:20|91.05|88.65|91.28|88.88|91.28|88.88|90.76|88.36|0
1651855530000|2022-05-06 16:45:30|91.33|88.93|90.52|88.12|91.33|88.93|90.28|87.88|0
1651855540000|2022-05-06 16:45:40|90.57|88.17|90.37|87.97|90.57|88.17|90.37|87.97|0
1651855550000|2022-05-06 16:45:50|90.57|88.17|90.99|88.59|90.99|88.59|90.57|88.17|0
1651855560000|2022-05-06 16:46:00|91.19|88.79|90.52|88.12|91.19|88.79|90.52|88.12|0
1651855570000|2022-05-06 16:46:10|90.47|88.07|89.99|87.59|90.85|88.45|89.99|87.59|0
1651855580000|2022-05-06 16:46:20|90.09|87.69|89.99|87.59|90.09|87.69|89.9|87.5|0
1651855590000|2022-05-06 16:46:30|90.28|87.88|90.28|87.88|90.28|87.88|90.18|87.78|0
1651855600000|2022-05-06 16:46:40|90.09|87.69|89.99|87.59|90.09|87.69|89.8|87.4|0
1651855610000|2022-05-06 16:46:50|90.47|88.07|90.09|87.69|90.47|88.07|89.99|87.59|0
1651855620000|2022-05-06 16:47:00|90.28|87.88|89.71|87.31|90.28|87.88|89.71|87.31|0
1651855630000|2022-05-06 16:47:10|89.42|87.02|90.09|87.69|90.09|87.69|89.42|87.02|0
1651855640000|2022-05-06 16:47:20|90.18|87.78|89.8|87.4|90.18|87.78|89.8|87.4|0
1651855650000|2022-05-06 16:47:30|89.71|87.31|89.99|87.59|89.99|87.59|89.71|87.31|0
1651855660000|2022-05-06 16:47:40|89.71|87.31|90.09|87.69|90.09|87.69|89.71|87.31|0
1651855670000|2022-05-06 16:47:50|89.9|87.5|89.51|87.11|90.09|87.69|89.51|87.11|0
1651855680000|2022-05-06 16:48:00|89.61|87.21|89.61|87.21|89.99|87.59|89.61|87.21|0
1651855690000|2022-05-06 16:48:10|89.8|87.4|89.61|87.21|90.09|87.69|89.61|87.21|0
1651855700000|2022-05-06 16:48:20|89.47|87.07|89.8|87.4|89.8|87.4|89.47|87.07|0
1651855710000|2022-05-06 16:48:30|89.75|87.35|90.66|88.26|90.66|88.26|89.7|87.3|0
1651855720000|2022-05-06 16:48:40|91.14|88.74|90.37|87.97|91.14|88.74|90.37|87.97|0
1651855730000|2022-05-06 16:48:50|90.75|88.35|91.28|88.88|91.28|88.88|90.75|88.35|0
1651855740000|2022-05-06 16:49:00|91.52|89.12|91.43|89.03|91.52|89.12|90.95|88.55|0
1651855750000|2022-05-06 16:49:10|90.95|88.55|90.7|88.3|90.95|88.55|90.47|88.07|0
1651855760000|2022-05-06 16:49:20|90.85|88.45|90.85|88.45|91.33|88.93|90.85|88.45|0
1651855770000|2022-05-06 16:49:30|91.04|88.64|90.47|88.07|91.04|88.64|90.47|88.07|0
1651855780000|2022-05-06 16:49:40|90.51|88.11|89.99|87.59|90.51|88.11|89.94|87.54|0
1651855790000|2022-05-06 16:49:50|89.51|87.11|89.23|86.83|89.51|87.11|89.23|86.83|0
1651855800000|2022-05-06 16:50:00|89.7|87.3|89.13|86.73|89.7|87.3|89.04|86.64|0
1651855810000|2022-05-06 16:50:10|88.19|85.79|87.07|84.67|88.19|85.79|87.07|84.67|0
1651855820000|2022-05-06 16:50:20|86.97|84.57|86.42|84.02|86.97|84.57|86.23|83.83|0
1651855830000|2022-05-06 16:50:30|86.69|84.29|87.35|84.95|87.35|84.95|86.69|84.29|0
1651855840000|2022-05-06 16:50:40|87.58|85.18|87.81|85.41|87.81|85.41|87.58|85.18|0
1651855850000|2022-05-06 16:50:50|88|85.6|87.63|85.23|88|85.6|87.63|85.23|0
1651855860000|2022-05-06 16:51:00|87.53|85.13|87.44|85.04|87.63|85.23|87.44|85.04|0
1651855870000|2022-05-06 16:51:10|87.25|84.85|87.35|84.95|87.35|84.95|87.16|84.76|0
1651855880000|2022-05-06 16:51:20|87.44|85.04|87.07|84.67|87.44|85.04|87.07|84.67|0
1651855890000|2022-05-06 16:51:30|87.2|84.8|86.97|84.57|87.35|84.95|86.97|84.57|0
1651855900000|2022-05-06 16:51:40|86.6|84.2|86.37|83.97|86.6|84.2|86.04|83.64|0
1651855910000|2022-05-06 16:51:50|86.69|84.29|87.02|84.62|87.02|84.62|86.46|84.06|0
1651855920000|2022-05-06 16:52:00|87.16|84.76|86.32|83.92|87.16|84.76|86.32|83.92|0
1651855930000|2022-05-06 16:52:10|86.41|84.01|87.44|85.04|87.44|85.04|86.23|83.83|0
1651855940000|2022-05-06 16:52:20|87.91|85.51|87.72|85.32|87.91|85.51|87.72|85.32|0
1651855950000|2022-05-06 16:52:30|87.16|84.76|87.39|84.99|87.39|84.99|86.97|84.57|0
1651855960000|2022-05-06 16:52:40|87.48|85.08|89.41|87.01|89.41|87.01|87.48|85.08|0
1651855970000|2022-05-06 16:52:50|89.6|87.2|89.41|87.01|89.6|87.2|89.32|86.92|0
1651855980000|2022-05-06 16:53:00|89.6|87.2|90.75|88.35|90.75|88.35|89.6|87.2|0
1651855990000|2022-05-06 16:53:10|90.65|88.25|92.48|90.08|92.48|90.08|90.65|88.25|0
1651856000000|2022-05-06 16:53:20|92.53|90.13|93.17|90.77|93.17|90.77|92.53|90.13|0
1651856010000|2022-05-06 16:53:30|92.97|90.57|92.48|90.08|92.97|90.57|92.39|89.99|0
1651856020000|2022-05-06 16:53:40|92.19|89.79|92.29|89.89|92.29|89.89|91.76|89.36|0
1651856030000|2022-05-06 16:53:50|92.05|89.65|91.56|89.16|92.05|89.65|91.56|89.16|0
1651856040000|2022-05-06 16:54:00|92.43|90.03|91.71|89.31|92.43|90.03|91.71|89.31|0
1651856050000|2022-05-06 16:54:10|91.61|89.21|91.9|89.5|91.9|89.5|91.61|89.21|0
1651856060000|2022-05-06 16:54:20|91.81|89.41|91.32|88.92|91.81|89.41|91.32|88.92|0
1651856070000|2022-05-06 16:54:30|91.37|88.97|92.05|89.65|92.14|89.74|91.37|88.97|0
1651856080000|2022-05-06 16:54:40|92.1|89.7|91.61|89.21|92.1|89.7|91.61|89.21|0
1651856090000|2022-05-06 16:54:50|91.52|89.12|91.75|89.35|91.9|89.5|91.52|89.12|0
1651856100000|2022-05-06 16:55:00|91.13|88.73|91.9|89.5|92.29|89.89|91.13|88.73|0
1651856110000|2022-05-06 16:55:10|92|89.6|91.32|88.92|92|89.6|91.32|88.92|0
1651856120000|2022-05-06 16:55:20|91.42|89.02|91.32|88.92|91.56|89.16|91.32|88.92|0
1651856130000|2022-05-06 16:55:30|91.23|88.83|91.03|88.63|91.23|88.83|91.03|88.63|0
1651856140000|2022-05-06 16:55:40|91.32|88.92|91.18|88.78|91.32|88.92|91.13|88.73|0
1651856150000|2022-05-06 16:55:50|91.51|89.11|92.19|89.79|92.33|89.93|91.51|89.11|0
1651856160000|2022-05-06 16:56:00|93.16|90.76|93.85|91.45|93.85|91.45|93.07|90.67|0
1651856170000|2022-05-06 16:56:10|93.94|91.54|94.24|91.84|94.44|92.04|93.94|91.54|0
1651856180000|2022-05-06 16:56:20|94.48|92.08|95.47|93.07|95.47|93.07|94.44|92.04|0
1651856190000|2022-05-06 16:56:30|95.52|93.12|95.32|92.92|95.62|93.22|95.32|92.92|0
1651856200000|2022-05-06 16:56:40|95.42|93.02|94.53|92.13|95.42|93.02|94.53|92.13|0
1651856210000|2022-05-06 16:56:50|95.03|92.63|94.83|92.43|95.03|92.63|94.83|92.43|0
1651856220000|2022-05-06 16:57:00|94.73|92.33|95.42|93.02|95.92|93.52|94.73|92.33|0
1651856230000|2022-05-06 16:57:10|95.67|93.27|94.88|92.48|95.82|93.42|94.88|92.48|0
1651856240000|2022-05-06 16:57:20|94.73|92.33|94.83|92.43|95.07|92.67|94.73|92.33|0
1651856250000|2022-05-06 16:57:30|94.78|92.38|95.12|92.72|95.12|92.72|94.63|92.23|0
1651856260000|2022-05-06 16:57:40|95.22|92.82|95.67|93.27|95.67|93.27|95.22|92.82|0
1651856270000|2022-05-06 16:57:50|95.82|93.42|95.62|93.22|95.82|93.42|95.32|92.92|0
1651856280000|2022-05-06 16:58:00|95.82|93.42|95.92|93.52|95.92|93.52|95.37|92.97|0
1651856290000|2022-05-06 16:58:10|95.97|93.57|97.91|95.51|97.91|95.51|95.97|93.57|0
1651856300000|2022-05-06 16:58:20|97.71|95.31|97.86|95.46|98.01|95.61|97.71|95.31|0
1651856310000|2022-05-06 16:58:30|97.91|95.51|97.81|95.41|98.01|95.61|97.81|95.41|0
1651856320000|2022-05-06 16:58:40|97.71|95.31|98.11|95.71|98.11|95.71|97.71|95.31|0
1651856330000|2022-05-06 16:58:50|98.01|95.61|97.61|95.21|98.06|95.66|97.61|95.21|0
1651856340000|2022-05-06 16:59:00|97.76|95.36|98.21|95.81|98.21|95.81|97.71|95.31|0
1651856350000|2022-05-06 16:59:10|98.11|95.71|97.81|95.41|98.11|95.71|97.81|95.41|0
1651856360000|2022-05-06 16:59:20|98.21|95.81|98.51|96.11|98.51|96.11|98.11|95.71|0
1651856370000|2022-05-06 16:59:30|98.31|95.91|97.91|95.51|98.31|95.91|97.91|95.51|0
1651856380000|2022-05-06 16:59:40|98.11|95.71|97.75|95.35|98.11|95.71|97.46|95.06|0
1651856390000|2022-05-06 16:59:50|97.71|95.31|97.51|95.11|97.91|95.51|97.51|95.11|0
1651856400000|2022-05-06 17:00:00|98.35|95.95|97.21|94.81|98.35|95.95|97.21|94.81|0
1651856410000|2022-05-06 17:00:10|97.41|95.01|97.51|95.11|97.51|95.11|97.11|94.71|0
1651856420000|2022-05-06 17:00:20|96.81|94.41|97.11|94.71|97.11|94.71|96.81|94.41|0
1651856430000|2022-05-06 17:00:30|96.66|94.26|96.36|93.96|96.66|94.26|96.36|93.96|0
1651856440000|2022-05-06 17:00:40|96.71|94.31|96.91|94.51|97.41|95.01|96.71|94.31|0
1651856450000|2022-05-06 17:00:50|96.81|94.41|96.91|94.51|96.91|94.51|96.81|94.41|0
1651856460000|2022-05-06 17:01:00|97.55|95.15|97.35|94.95|97.71|95.31|97.35|94.95|0
1651856470000|2022-05-06 17:01:10|96.96|94.56|96.91|94.51|97.11|94.71|96.86|94.46|0
1651856480000|2022-05-06 17:01:20|97.01|94.61|96.96|94.56|97.11|94.71|96.86|94.46|0
1651856490000|2022-05-06 17:01:30|96.86|94.46|96.96|94.56|96.96|94.56|96.51|94.11|0
1651856500000|2022-05-06 17:01:40|96.81|94.41|96.66|94.26|96.81|94.41|96.41|94.01|0
1651856510000|2022-05-06 17:01:50|96.91|94.51|96.51|94.11|97.5|95.1|96.51|94.11|0
1651856520000|2022-05-06 17:02:00|96.61|94.21|97.31|94.91|97.31|94.91|96.61|94.21|0
1651856530000|2022-05-06 17:02:10|97.01|94.61|97.35|94.95|97.35|94.95|97.01|94.61|0
1651856540000|2022-05-06 17:02:20|97.21|94.81|96.41|94.01|97.21|94.81|96.41|94.01|0
1651856550000|2022-05-06 17:02:30|96.46|94.06|96.51|94.11|96.66|94.26|96.46|94.06|0
1651856560000|2022-05-06 17:02:40|96.61|94.21|96.81|94.41|96.81|94.41|96.61|94.21|0
1651856570000|2022-05-06 17:02:50|96.56|94.16|96.31|93.91|96.56|94.16|96.11|93.71|0
1651856580000|2022-05-06 17:03:00|95.62|93.22|95.72|93.32|95.72|93.32|95.52|93.12|0
1651856590000|2022-05-06 17:03:10|95.92|93.52|96.11|93.71|96.11|93.71|95.92|93.52|0
1651856600000|2022-05-06 17:03:20|96.81|94.41|96.66|94.26|96.81|94.41|96.66|94.26|0
1651856610000|2022-05-06 17:03:30|96.46|94.06|97.3|94.9|97.3|94.9|96.46|94.06|0
1651856620000|2022-05-06 17:03:40|97.6|95.2|97.1|94.7|97.6|95.2|97.1|94.7|0
1651856630000|2022-05-06 17:03:50|97.01|94.61|97.5|95.1|97.5|95.1|97.01|94.61|0
1651856640000|2022-05-06 17:04:00|97.6|95.2|97.9|95.5|98.1|95.7|97.6|95.2|0
1651856650000|2022-05-06 17:04:10|98.3|95.9|99.26|96.86|99.26|96.86|98.3|95.9|0
1651856660000|2022-05-06 17:04:20|99.41|97.01|99.31|96.91|99.71|97.31|99.31|96.91|0
1651856670000|2022-05-06 17:04:30|99.21|96.81|99.41|97.01|99.41|97.01|99.11|96.71|0
1651856680000|2022-05-06 17:04:40|99.21|96.81|99.31|96.91|99.41|97.01|99.21|96.81|0
1651856690000|2022-05-06 17:04:50|99.21|96.81|99.61|97.21|99.61|97.21|99.21|96.81|0
1651856700000|2022-05-06 17:05:00|99.41|97.01|98.5|96.1|99.41|97.01|98.5|96.1|0
1651856710000|2022-05-06 17:05:10|97.9|95.5|96.46|94.06|97.9|95.5|96.46|94.06|0
1651856720000|2022-05-06 17:05:20|96.16|93.76|96.61|94.21|96.71|94.31|96.16|93.76|0
1651856730000|2022-05-06 17:05:30|96.51|94.11|96.8|94.4|96.8|94.4|96.51|94.11|0
1651856740000|2022-05-06 17:05:40|96.71|94.31|96.51|94.11|96.8|94.4|96.51|94.11|0
1651856750000|2022-05-06 17:05:50|96.06|93.66|95.62|93.22|96.06|93.66|95.52|93.12|0
1651856760000|2022-05-06 17:06:00|95.72|93.32|95.32|92.92|95.72|93.32|95.32|92.92|0
1651856770000|2022-05-06 17:06:10|95.23|92.83|94.83|92.43|95.23|92.83|94.44|92.04|0
1651856780000|2022-05-06 17:06:20|95.03|92.63|94.54|92.14|95.03|92.63|94.44|92.04|0
1651856790000|2022-05-06 17:06:30|94.15|91.75|93.86|91.46|94.15|91.75|93.86|91.46|0
1651856800000|2022-05-06 17:06:40|94.05|91.65|93.66|91.26|94.05|91.65|93.66|91.26|0
1651856810000|2022-05-06 17:06:50|93.86|91.46|93.86|91.46|93.95|91.55|93.76|91.36|0
1651856820000|2022-05-06 17:07:00|94.15|91.75|94.49|92.09|94.49|92.09|93.9|91.5|0
1651856830000|2022-05-06 17:07:10|94.83|92.43|93.95|91.55|94.83|92.43|93.95|91.55|0
1651856840000|2022-05-06 17:07:20|94.05|91.65|94.29|91.89|94.34|91.94|94.05|91.65|0
1651856850000|2022-05-06 17:07:30|94.34|91.94|94.25|91.85|94.54|92.14|94.25|91.85|0
1651856860000|2022-05-06 17:07:40|94.54|92.14|94.25|91.85|94.54|92.14|94.25|91.85|0
1651856870000|2022-05-06 17:07:50|94.15|91.75|94.73|92.33|94.73|92.33|94.15|91.75|0
1651856880000|2022-05-06 17:08:00|95.12|92.72|94.44|92.04|95.12|92.72|94.44|92.04|0
1651856890000|2022-05-06 17:08:10|94.39|91.99|94.34|91.94|94.44|92.04|94.24|91.84|0
1651856900000|2022-05-06 17:08:20|94.44|92.04|95.03|92.63|95.03|92.63|94.44|92.04|0
1651856910000|2022-05-06 17:08:30|95.52|93.12|95.71|93.31|95.71|93.31|95.52|93.12|0
1651856920000|2022-05-06 17:08:40|95.81|93.41|96.5|94.1|96.5|94.1|95.81|93.41|0
1651856930000|2022-05-06 17:08:50|96.8|94.4|96.16|93.76|96.8|94.4|96.11|93.71|0
1651856940000|2022-05-06 17:09:00|96.06|93.66|95.91|93.51|96.11|93.71|95.91|93.51|0
1651856950000|2022-05-06 17:09:10|95.71|93.31|96.6|94.2|96.6|94.2|95.71|93.31|0
1651856960000|2022-05-06 17:09:20|96.85|94.45|96.6|94.2|96.95|94.55|96.6|94.2|0
1651856970000|2022-05-06 17:09:30|96.3|93.9|95.71|93.31|96.3|93.9|95.71|93.31|0
1651856980000|2022-05-06 17:09:40|95.61|93.21|95.81|93.41|95.86|93.46|95.61|93.21|0
1651856990000|2022-05-06 17:09:50|96.01|93.61|96.06|93.66|96.11|93.71|96.01|93.61|0
1651857000000|2022-05-06 17:10:00|95.61|93.21|95.91|93.51|95.91|93.51|95.52|93.12|0
1651857010000|2022-05-06 17:10:10|96.3|93.9|95.56|93.16|96.3|93.9|95.52|93.12|0
1651857020000|2022-05-06 17:10:20|95.46|93.06|95.71|93.31|95.71|93.31|95.42|93.02|0
1651857030000|2022-05-06 17:10:30|95.51|93.11|95.51|93.11|95.66|93.26|95.51|93.11|0
1651857040000|2022-05-06 17:10:40|95.71|93.31|95.12|92.72|95.71|93.31|95.12|92.72|0
1651857050000|2022-05-06 17:10:50|95.22|92.82|95.12|92.72|95.27|92.87|95.12|92.72|0
1651857060000|2022-05-06 17:11:00|95.32|92.92|95.36|92.96|95.36|92.96|95.22|92.82|0
1651857070000|2022-05-06 17:11:10|95.71|93.31|95.12|92.72|95.71|93.31|95.12|92.72|0
1651857080000|2022-05-06 17:11:20|95.32|92.92|95.27|92.87|95.32|92.92|95.22|92.82|0
1651857090000|2022-05-06 17:11:30|95.02|92.62|95.86|93.46|95.86|93.46|95.02|92.62|0
1651857100000|2022-05-06 17:11:40|95.91|93.51|95.17|92.77|95.91|93.51|95.17|92.77|0
1651857110000|2022-05-06 17:11:50|95.61|93.21|95.71|93.31|95.71|93.31|95.42|93.02|0
1651857120000|2022-05-06 17:12:00|95.76|93.36|96.65|94.25|96.65|94.25|95.71|93.31|0
1651857130000|2022-05-06 17:12:10|96.6|94.2|96.2|93.8|96.6|94.2|96.2|93.8|0
1651857140000|2022-05-06 17:12:20|95.95|93.55|95.12|92.72|95.95|93.55|95.07|92.67|0
1651857150000|2022-05-06 17:12:30|95.02|92.62|94.92|92.52|95.02|92.62|94.48|92.08|0
1651857160000|2022-05-06 17:12:40|95.07|92.67|94.53|92.13|95.07|92.67|94.53|92.13|0
1651857170000|2022-05-06 17:12:50|94.73|92.33|94.68|92.28|95.07|92.67|94.68|92.28|0
1651857180000|2022-05-06 17:13:00|94.77|92.37|95.02|92.62|95.02|92.62|94.63|92.23|0
1651857190000|2022-05-06 17:13:10|94.73|92.33|94.77|92.37|94.97|92.57|94.73|92.33|0
1651857200000|2022-05-06 17:13:20|94.63|92.23|93.75|91.35|94.63|92.23|93.66|91.26|0
1651857210000|2022-05-06 17:13:30|93.56|91.16|94.14|91.74|94.14|91.74|93.56|91.16|0
1651857220000|2022-05-06 17:13:40|94.04|91.64|94.82|92.42|94.82|92.42|93.9|91.5|0
1651857230000|2022-05-06 17:13:50|94.43|92.03|93.85|91.45|94.43|92.03|93.85|91.45|0
1651857240000|2022-05-06 17:14:00|93.95|91.55|93.85|91.45|94.04|91.64|93.85|91.45|0
1651857250000|2022-05-06 17:14:10|93.51|91.11|93.85|91.45|94.04|91.64|93.51|91.11|0
1651857260000|2022-05-06 17:14:20|93.65|91.25|93.36|90.96|93.65|91.25|93.31|90.91|0
1651857270000|2022-05-06 17:14:30|93.17|90.77|93.56|91.16|93.56|91.16|93.17|90.77|0
1651857280000|2022-05-06 17:14:40|93.46|91.06|93.31|90.91|93.46|91.06|93.31|90.91|0
1651857290000|2022-05-06 17:14:50|93.27|90.87|93.27|90.87|93.36|90.96|93.17|90.77|0
1651857300000|2022-05-06 17:15:00|93.46|91.06|93.85|91.45|93.85|91.45|93.36|90.96|0
1651857310000|2022-05-06 17:15:10|93.36|90.96|93.17|90.77|93.36|90.96|93.17|90.77|0
1651857320000|2022-05-06 17:15:20|93.56|91.16|94.43|92.03|94.43|92.03|93.56|91.16|0
1651857330000|2022-05-06 17:15:30|94.24|91.84|93.94|91.54|94.24|91.84|93.75|91.35|0
1651857340000|2022-05-06 17:15:40|93.65|91.25|92.97|90.57|93.65|91.25|92.97|90.57|0
1651857350000|2022-05-06 17:15:50|93.17|90.77|91.63|89.23|93.17|90.77|91.63|89.23|0
1651857360000|2022-05-06 17:16:00|91.39|88.99|90.77|88.37|91.53|89.13|90.77|88.37|0
1651857370000|2022-05-06 17:16:10|91.06|88.66|91.34|88.94|91.39|88.99|91.06|88.66|0
1651857380000|2022-05-06 17:16:20|91.44|89.04|91.82|89.42|91.82|89.42|91.34|88.94|0
1651857390000|2022-05-06 17:16:30|92.11|89.71|91.82|89.42|92.2|89.8|91.82|89.42|0
1651857400000|2022-05-06 17:16:40|91.92|89.52|92.11|89.71|92.11|89.71|91.82|89.42|0
1651857410000|2022-05-06 17:16:50|92.44|90.04|93.17|90.77|93.21|90.81|92.44|90.04|0
1651857420000|2022-05-06 17:17:00|93.21|90.81|93.36|90.96|93.46|91.06|93.17|90.77|0
1651857430000|2022-05-06 17:17:10|93.65|91.25|92.78|90.38|93.65|91.25|92.78|90.38|0
1651857440000|2022-05-06 17:17:20|92.97|90.57|92.3|89.9|92.97|90.57|92.3|89.9|0
1651857450000|2022-05-06 17:17:30|92.01|89.61|91.72|89.32|92.01|89.61|91.48|89.08|0
1651857460000|2022-05-06 17:17:40|91.96|89.56|92.11|89.71|92.2|89.8|91.96|89.56|0
1651857470000|2022-05-06 17:17:50|91.72|89.32|91.63|89.23|91.72|89.32|91.34|88.94|0
1651857480000|2022-05-06 17:18:00|91.15|88.75|90.67|88.27|91.15|88.75|90.58|88.18|0
1651857490000|2022-05-06 17:18:10|90.62|88.22|89.82|87.42|90.62|88.22|89.54|87.14|0
1651857500000|2022-05-06 17:18:20|89.63|87.23|89.3|86.9|89.63|87.23|89.3|86.9|0
1651857510000|2022-05-06 17:18:30|86.91|84.51|86.16|83.76|86.91|84.51|86.16|83.76|0
1651857520000|2022-05-06 17:18:40|86.39|83.99|84.33|81.93|86.39|83.99|83.96|81.56|0
1651857530000|2022-05-06 17:18:50|84.24|81.84|84.06|81.66|84.24|81.84|84.06|81.66|0
1651857540000|2022-05-06 17:19:00|84.15|81.75|83.96|81.56|84.33|81.93|83.96|81.56|0
1651857550000|2022-05-06 17:19:10|84.33|81.93|84.33|81.93|84.43|82.03|84.06|81.66|0
1651857560000|2022-05-06 17:19:20|83.96|81.56|83.96|81.56|84.06|81.66|83.78|81.38|0
1651857570000|2022-05-06 17:19:30|83.82|81.42|83.41|81.01|83.96|81.56|83.41|81.01|0
1651857580000|2022-05-06 17:19:40|83.5|81.1|83.41|81.01|83.6|81.2|83.41|81.01|0
1651857590000|2022-05-06 17:19:50|83.64|81.24|83.87|81.47|84.06|81.66|83.64|81.24|0
1651857600000|2022-05-06 17:20:00|83.5|81.1|83.23|80.83|83.69|81.29|83.23|80.83|0
1651857610000|2022-05-06 17:20:10|83.05|80.65|83.69|81.29|83.69|81.29|83.05|80.65|0
1651857620000|2022-05-06 17:20:20|83.5|81.1|83.69|81.29|83.69|81.29|83.41|81.01|0
1651857630000|2022-05-06 17:20:30|83.6|81.2|84.15|81.75|84.33|81.93|83.6|81.2|0
1651857640000|2022-05-06 17:20:40|84.05|81.65|83.69|81.29|84.05|81.65|83.69|81.29|0
1651857650000|2022-05-06 17:20:50|84.15|81.75|84.15|81.75|84.24|81.84|84.15|81.75|0
1651857660000|2022-05-06 17:21:00|83.96|81.56|83.59|81.19|83.96|81.56|83.59|81.19|0
1651857670000|2022-05-06 17:21:10|83.5|81.1|83.55|81.15|83.55|81.15|83.41|81.01|0
1651857680000|2022-05-06 17:21:20|83.41|81.01|83.59|81.19|83.78|81.38|83.41|81.01|0
1651857690000|2022-05-06 17:21:30|83.5|81.1|83.69|81.29|83.69|81.29|83.5|81.1|0
1651857700000|2022-05-06 17:21:40|83.87|81.47|84.28|81.88|84.28|81.88|83.87|81.47|0
1651857710000|2022-05-06 17:21:50|84.42|82.02|84.79|82.39|85.07|82.67|84.42|82.02|0
1651857720000|2022-05-06 17:22:00|84.51|82.11|84.05|81.65|84.51|82.11|84.05|81.65|0
1651857730000|2022-05-06 17:22:10|84.15|81.75|84.7|82.3|84.7|82.3|84.15|81.75|0
1651857740000|2022-05-06 17:22:20|84.65|82.25|84.79|82.39|84.79|82.39|84.61|82.21|0
1651857750000|2022-05-06 17:22:30|84.88|82.48|84.79|82.39|84.98|82.58|84.79|82.39|0
1651857760000|2022-05-06 17:22:40|84.42|82.02|84.98|82.58|84.98|82.58|84.37|81.97|0
1651857770000|2022-05-06 17:22:50|84.88|82.48|84.98|82.58|85.07|82.67|84.88|82.48|0
1651857780000|2022-05-06 17:23:00|85.07|82.67|85.72|83.32|85.72|83.32|85.07|82.67|0
1651857790000|2022-05-06 17:23:10|85.91|83.51|86.66|84.26|86.66|84.26|85.91|83.51|0
1651857800000|2022-05-06 17:23:20|86.56|84.16|86.37|83.97|86.56|84.16|86.19|83.79|0
1651857810000|2022-05-06 17:23:30|87.93|85.53|87.69|85.29|88.55|86.15|87.69|85.29|0
1651857820000|2022-05-06 17:23:40|87.6|85.2|86.84|84.44|87.6|85.2|86.84|84.44|0
1651857830000|2022-05-06 17:23:50|86.47|84.07|86.09|83.69|86.56|84.16|86.09|83.69|0
1651857840000|2022-05-06 17:24:00|85.91|83.51|86.75|84.35|86.75|84.35|85.91|83.51|0
1651857850000|2022-05-06 17:24:10|86.84|84.44|86.75|84.35|86.84|84.44|86.7|84.3|0
1651857860000|2022-05-06 17:24:20|86.37|83.97|85.91|83.51|86.37|83.97|85.91|83.51|0
1651857870000|2022-05-06 17:24:30|86.09|83.69|86.79|84.39|86.79|84.39|86.09|83.69|0
1651857880000|2022-05-06 17:24:40|86.23|83.83|86.47|84.07|86.47|84.07|86.23|83.83|0
1651857890000|2022-05-06 17:24:50|86.42|84.02|86.37|83.97|86.47|84.07|86.37|83.97|0
1651857900000|2022-05-06 17:25:00|85.81|83.41|86.19|83.79|86.19|83.79|85.81|83.41|0
1651857910000|2022-05-06 17:25:10|86.37|83.97|86.42|84.02|86.42|84.02|86|83.6|0
1651857920000|2022-05-06 17:25:20|86.37|83.97|86.78|84.38|86.88|84.48|86.37|83.97|0
1651857930000|2022-05-06 17:25:30|86.69|84.29|86.33|83.93|87.07|84.67|85.48|83.08|0
1651857940000|2022-05-06 17:25:40|86.38|83.98|86.1|83.7|86.48|84.08|85.91|83.51|0
1651857950000|2022-05-06 17:25:50|86.29|83.89|85.77|83.37|86.38|83.98|85.77|83.37|0
1651857960000|2022-05-06 17:26:00|85.07|82.67|84.24|81.84|85.07|82.67|84.24|81.84|0
1651857970000|2022-05-06 17:26:10|84|81.6|83.87|81.47|84|81.6|83.73|81.33|0
1651857980000|2022-05-06 17:26:20|83.96|81.56|83.82|81.42|83.96|81.56|83.68|81.28|0
1651857990000|2022-05-06 17:26:30|83.22|80.82|83.45|81.05|83.68|81.28|83.22|80.82|0
1651858000000|2022-05-06 17:26:40|83.63|81.23|83.68|81.28|83.96|81.56|83.59|81.19|0
1651858010000|2022-05-06 17:26:50|83.87|81.47|83.5|81.1|83.96|81.56|83.5|81.1|0
1651858020000|2022-05-06 17:27:00|83.45|81.05|83.59|81.19|83.59|81.19|83.13|80.73|0
1651858030000|2022-05-06 17:27:10|83.96|81.56|84.51|82.11|84.51|82.11|83.96|81.56|0
1651858040000|2022-05-06 17:27:20|84.6|82.2|84.88|82.48|84.88|82.48|84.6|82.2|0
1651858050000|2022-05-06 17:27:30|84.51|82.11|84.74|82.34|84.88|82.48|84.51|82.11|0
1651858060000|2022-05-06 17:27:40|84.42|82.02|84.42|82.02|84.42|82.02|84.37|81.97|0
1651858070000|2022-05-06 17:27:50|84.23|81.83|86.1|83.7|86.1|83.7|84.23|81.83|0
1651858080000|2022-05-06 17:28:00|86|83.6|86.19|83.79|86.76|84.36|86|83.6|0
1651858090000|2022-05-06 17:28:10|85.91|83.51|86.57|84.17|86.57|84.17|85.91|83.51|0
1651858100000|2022-05-06 17:28:20|86.24|83.84|87.75|85.35|87.75|85.35|86.24|83.84|0
1651858110000|2022-05-06 17:28:30|87.94|85.54|87.37|84.97|87.94|85.54|87.37|84.97|0
1651858120000|2022-05-06 17:28:40|87.51|85.11|86.38|83.98|87.51|85.11|86.38|83.98|0
1651858130000|2022-05-06 17:28:50|86.47|84.07|85.91|83.51|86.47|84.07|85.81|83.41|0
1651858140000|2022-05-06 17:29:00|85.35|82.95|85.53|83.13|85.53|83.13|85.35|82.95|0
1651858150000|2022-05-06 17:29:10|84.65|82.25|85.3|82.9|85.3|82.9|84.65|82.25|0
1651858160000|2022-05-06 17:29:20|85.44|83.04|86.38|83.98|86.38|83.98|85.44|83.04|0
1651858170000|2022-05-06 17:29:30|86.19|83.79|86.28|83.88|86.47|84.07|86.19|83.79|0
1651858180000|2022-05-06 17:29:40|85.81|83.41|85.44|83.04|85.81|83.41|85.3|82.9|0
1651858190000|2022-05-06 17:29:50|85.53|83.13|86.05|83.65|86.05|83.65|85.53|83.13|0
1651858200000|2022-05-06 17:30:00|86.09|83.69|85.63|83.23|86.09|83.69|85.63|83.23|0
1651858210000|2022-05-06 17:30:10|86.19|83.79|85.81|83.41|86.19|83.79|85.81|83.41|0
1651858220000|2022-05-06 17:30:20|85.91|83.51|86.85|84.45|86.85|84.45|85.91|83.51|0
1651858230000|2022-05-06 17:30:30|86.75|84.35|87.13|84.73|87.8|85.4|86.75|84.35|0
1651858240000|2022-05-06 17:30:40|87.46|85.06|87.04|84.64|87.46|85.06|87.04|84.64|0
1651858250000|2022-05-06 17:30:50|87.6|85.2|87.41|85.01|87.7|85.3|87.23|84.83|0
1651858260000|2022-05-06 17:31:00|87.65|85.25|87.7|85.3|87.7|85.3|87.46|85.06|0
1651858270000|2022-05-06 17:31:10|88.32|85.92|88.18|85.78|88.56|86.16|88.18|85.78|0
1651858280000|2022-05-06 17:31:20|88.13|85.73|88.51|86.11|88.51|86.11|87.89|85.49|0
1651858290000|2022-05-06 17:31:30|88.32|85.92|88.08|85.68|88.32|85.92|88.08|85.68|0
1651858300000|2022-05-06 17:31:40|88.18|85.78|86|83.6|88.18|85.78|86|83.6|0
1651858310000|2022-05-06 17:31:50|86.23|83.83|86.04|83.64|86.28|83.88|86.04|83.64|0
1651858320000|2022-05-06 17:32:00|85.91|83.51|86.09|83.69|86.09|83.69|85.72|83.32|0
1651858330000|2022-05-06 17:32:10|85.9|83.5|86.37|83.97|86.37|83.97|85.9|83.5|0
1651858340000|2022-05-06 17:32:20|85.9|83.5|85.62|83.22|86.37|83.97|85.62|83.22|0
1651858350000|2022-05-06 17:32:30|85.44|83.04|86.19|83.79|86.19|83.79|85.44|83.04|0
1651858360000|2022-05-06 17:32:40|86.47|84.07|85.9|83.5|86.56|84.16|85.9|83.5|0
1651858370000|2022-05-06 17:32:50|86.19|83.79|86.28|83.88|86.28|83.88|86.09|83.69|0
1651858380000|2022-05-06 17:33:00|86.37|83.97|86.28|83.88|86.37|83.97|86.09|83.69|0
1651858390000|2022-05-06 17:33:10|86.47|84.07|86.66|84.26|86.66|84.26|86.19|83.79|0
1651858400000|2022-05-06 17:33:20|86.84|84.44|86.51|84.11|86.89|84.49|86.47|84.07|0
1651858410000|2022-05-06 17:33:30|86|83.6|86.42|84.02|86.42|84.02|86|83.6|0
1651858420000|2022-05-06 17:33:40|86.18|83.78|86|83.6|86.18|83.78|85.81|83.41|0
1651858430000|2022-05-06 17:33:50|85.81|83.41|86.56|84.16|86.56|84.16|85.81|83.41|0
1651858440000|2022-05-06 17:34:00|87.03|84.63|86.75|84.35|87.03|84.63|86.75|84.35|0
1651858450000|2022-05-06 17:34:10|86.65|84.25|86.56|84.16|86.89|84.49|86.56|84.16|0
1651858460000|2022-05-06 17:34:20|86.42|84.02|86.75|84.35|86.75|84.35|86.42|84.02|0
1651858470000|2022-05-06 17:34:30|87.03|84.63|87.13|84.73|87.13|84.73|86.94|84.54|0
1651858480000|2022-05-06 17:34:40|87.03|84.63|86.94|84.54|87.03|84.63|86.84|84.44|0
1651858490000|2022-05-06 17:34:50|87.03|84.63|87.32|84.92|87.74|85.34|87.03|84.63|0
1651858500000|2022-05-06 17:35:00|87.7|85.3|87.6|85.2|87.7|85.3|87.27|84.87|0
1651858510000|2022-05-06 17:35:10|88.12|85.72|88.55|86.15|88.7|86.3|88.12|85.72|0
1651858520000|2022-05-06 17:35:20|88.22|85.82|88.27|85.87|88.36|85.96|87.79|85.39|0
1651858530000|2022-05-06 17:35:30|88.36|85.96|88.08|85.68|88.36|85.96|88.08|85.68|0
1651858540000|2022-05-06 17:35:40|88.36|85.96|88.46|86.06|88.65|86.25|88.36|85.96|0
1651858550000|2022-05-06 17:35:50|88.55|86.15|88.41|86.01|88.65|86.25|88.41|86.01|0
1651858560000|2022-05-06 17:36:00|88.65|86.25|89.03|86.63|89.03|86.63|88.65|86.25|0
1651858570000|2022-05-06 17:36:10|89.32|86.92|89.03|86.63|89.32|86.92|89.03|86.63|0
1651858580000|2022-05-06 17:36:20|88.94|86.54|87.93|85.53|88.94|86.54|87.93|85.53|0
1651858590000|2022-05-06 17:36:30|87.08|84.68|86.51|84.11|87.22|84.82|86.51|84.11|0
1651858600000|2022-05-06 17:36:40|86.46|84.06|85.15|82.75|86.46|84.06|85.15|82.75|0
1651858610000|2022-05-06 17:36:50|85.53|83.13|85.48|83.08|85.53|83.13|85.48|83.08|0
1651858620000|2022-05-06 17:37:00|85.81|83.41|84.5|82.1|85.81|83.41|84.5|82.1|0
1651858630000|2022-05-06 17:37:10|84.13|81.73|83.39|80.99|84.13|81.73|83.39|80.99|0
1651858640000|2022-05-06 17:37:20|83.58|81.18|82.66|80.26|83.58|81.18|82.66|80.26|0
1651858650000|2022-05-06 17:37:30|82.57|80.17|82.11|79.71|82.57|80.17|82.11|79.71|0
1651858660000|2022-05-06 17:37:40|82.02|79.62|81.93|79.53|82.02|79.62|81.66|79.26|0
1651858670000|2022-05-06 17:37:50|82.07|79.67|82.2|79.8|82.3|79.9|82.07|79.67|0
1651858680000|2022-05-06 17:38:00|82.25|79.85|81.93|79.53|82.25|79.85|81.48|79.08|0
1651858690000|2022-05-06 17:38:10|82.02|79.62|83.21|80.81|83.21|80.81|82.02|79.62|0
1651858700000|2022-05-06 17:38:20|83.12|80.72|83.3|80.9|83.39|80.99|83.12|80.72|0
1651858710000|2022-05-06 17:38:30|82.89|80.49|82.75|80.35|83.07|80.67|82.75|80.35|0
1651858720000|2022-05-06 17:38:40|82.48|80.08|82.93|80.53|82.93|80.53|82.48|80.08|0
1651858730000|2022-05-06 17:38:50|82.7|80.3|82.7|80.3|83.03|80.63|82.7|80.3|0
1651858740000|2022-05-06 17:39:00|82.75|80.35|82.48|80.08|82.84|80.44|82.48|80.08|0
1651858750000|2022-05-06 17:39:10|82.66|80.26|82.57|80.17|82.66|80.26|82.39|79.99|0
1651858760000|2022-05-06 17:39:20|82.93|80.53|83.16|80.76|83.21|80.81|82.93|80.53|0
1651858770000|2022-05-06 17:39:30|83.02|80.62|83.48|81.08|83.48|81.08|83.02|80.62|0
1651858780000|2022-05-06 17:39:40|83.21|80.81|82.98|80.58|83.3|80.9|82.98|80.58|0
1651858790000|2022-05-06 17:39:50|83.3|80.9|83.21|80.81|83.39|80.99|83.21|80.81|0
1651858800000|2022-05-06 17:40:00|83.44|81.04|85.52|83.12|86.37|83.97|83.44|81.04|0
1651858810000|2022-05-06 17:40:10|85.06|82.66|85.52|83.12|85.52|83.12|85.06|82.66|0
1651858820000|2022-05-06 17:40:20|85.71|83.31|85.71|83.31|86.08|83.68|85.71|83.31|0
1651858830000|2022-05-06 17:40:30|85.52|83.12|85.61|83.21|85.8|83.4|85.52|83.12|0
1651858840000|2022-05-06 17:40:40|85.33|82.93|85.05|82.65|85.8|83.4|85.05|82.65|0
1651858850000|2022-05-06 17:40:50|85.29|82.89|84.96|82.56|85.29|82.89|84.96|82.56|0
1651858860000|2022-05-06 17:41:00|84.4|82|84.87|82.47|84.87|82.47|84.4|82|0
1651858870000|2022-05-06 17:41:10|85.05|82.65|85.15|82.75|85.61|83.21|85.05|82.65|0
1651858880000|2022-05-06 17:41:20|84.87|82.47|84.36|81.96|84.87|82.47|84.36|81.96|0
1651858890000|2022-05-06 17:41:30|84.13|81.73|84.4|82|84.68|82.28|84.13|81.73|0
1651858900000|2022-05-06 17:41:40|84.13|81.73|82.29|79.89|84.13|81.73|82.29|79.89|0
1651858910000|2022-05-06 17:41:50|82.34|79.94|82.2|79.8|82.34|79.94|82.11|79.71|0
1651858920000|2022-05-06 17:42:00|82.47|80.07|82.11|79.71|82.47|80.07|82.11|79.71|0
1651858930000|2022-05-06 17:42:10|81.66|79.26|81.52|79.12|81.84|79.44|81.52|79.12|0
1651858940000|2022-05-06 17:42:20|81.47|79.07|81.47|79.07|81.47|79.07|81.38|78.98|0
1651858950000|2022-05-06 17:42:30|82.47|80.07|81.75|79.35|82.47|80.07|81.75|79.35|0
1651858960000|2022-05-06 17:42:40|81.93|79.53|81.39|78.99|81.93|79.53|81.39|78.99|0
1651858970000|2022-05-06 17:42:50|81.75|79.35|81.43|79.03|82.02|79.62|81.43|79.03|0
1651858980000|2022-05-06 17:43:00|81.48|79.08|81.93|79.53|81.93|79.53|81.48|79.08|0
1651858990000|2022-05-06 17:43:10|82.02|79.62|83.86|81.46|84.09|81.69|82.02|79.62|0
1651859000000|2022-05-06 17:43:20|83.4|81|83.12|80.72|83.4|81|83.08|80.68|0
1651859010000|2022-05-06 17:43:30|83.8|81.4|83.94|81.54|84.08|81.68|83.8|81.4|0
1651859020000|2022-05-06 17:43:40|83.98|81.58|84.31|81.91|84.91|82.51|83.89|81.49|0
1651859030000|2022-05-06 17:43:50|84.08|81.68|83.61|81.21|84.08|81.68|83.61|81.21|0
1651859040000|2022-05-06 17:44:00|83.53|81.13|83.99|81.59|83.99|81.59|83.07|80.67|0
1651859050000|2022-05-06 17:44:10|83.16|80.76|83.62|81.22|83.76|81.36|83.16|80.76|0
1651859060000|2022-05-06 17:44:20|83.16|80.76|83.35|80.95|83.35|80.95|83.07|80.67|0
1651859070000|2022-05-06 17:44:30|83.3|80.9|83.81|81.41|83.81|81.41|83.3|80.9|0
1651859080000|2022-05-06 17:44:40|83.62|81.22|84.36|81.96|84.36|81.96|83.62|81.22|0
1651859090000|2022-05-06 17:44:50|84.46|82.06|84.08|81.68|84.55|82.15|84.08|81.68|0
1651859100000|2022-05-06 17:45:00|84.36|81.96|84.59|82.19|84.64|82.24|84.36|81.96|0
1651859110000|2022-05-06 17:45:10|84.27|81.87|85.39|82.99|85.86|83.46|84.27|81.87|0
1651859120000|2022-05-06 17:45:20|85.11|82.71|84.41|82.01|85.11|82.71|84.41|82.01|0
1651859130000|2022-05-06 17:45:30|84.5|82.1|85.01|82.61|85.11|82.71|84.5|82.1|0
1651859140000|2022-05-06 17:45:40|84.73|82.33|85.01|82.61|85.01|82.61|84.5|82.1|0
1651859150000|2022-05-06 17:45:50|84.41|82.01|84.55|82.15|84.55|82.15|84.36|81.96|0
1651859160000|2022-05-06 17:46:00|83.57|81.17|83.62|81.22|83.62|81.22|83.53|81.13|0
1651859170000|2022-05-06 17:46:10|83.44|81.04|83.16|80.76|83.44|81.04|83.16|80.76|0
1651859180000|2022-05-06 17:46:20|83.62|81.22|83.53|81.13|83.99|81.59|83.44|81.04|0
1651859190000|2022-05-06 17:46:30|83.25|80.85|83.16|80.76|83.25|80.85|83.07|80.67|0
1651859200000|2022-05-06 17:46:40|82.98|80.58|83.34|80.94|83.34|80.94|82.98|80.58|0
1651859210000|2022-05-06 17:46:50|83.16|80.76|82.15|79.75|83.48|81.08|82.15|79.75|0
1651859220000|2022-05-06 17:47:00|82.06|79.66|81.02|78.62|82.06|79.66|81.02|78.62|0
1651859230000|2022-05-06 17:47:10|81.11|78.71|81.83|79.43|81.83|79.43|81.11|78.71|0
1651859240000|2022-05-06 17:47:20|82.15|79.75|81.15|78.75|82.2|79.8|81.15|78.75|0
1651859250000|2022-05-06 17:47:30|81.25|78.85|81.79|79.39|81.79|79.39|81.25|78.85|0
1651859260000|2022-05-06 17:47:40|81.61|79.21|81.43|79.03|81.61|79.21|81.43|79.03|0
1651859270000|2022-05-06 17:47:50|81.52|79.12|81.43|79.03|81.97|79.57|81.43|79.03|0
1651859280000|2022-05-06 17:48:00|81.61|79.21|81.97|79.57|82.06|79.66|81.61|79.21|0
1651859290000|2022-05-06 17:48:10|81.83|79.43|81.79|79.39|81.88|79.48|81.65|79.25|0
1651859300000|2022-05-06 17:48:20|82.43|80.03|81.92|79.52|82.43|80.03|81.79|79.39|0
1651859310000|2022-05-06 17:48:30|82.88|80.48|82.24|79.84|82.88|80.48|82.24|79.84|0
1651859320000|2022-05-06 17:48:40|82.1|79.7|82.15|79.75|82.33|79.93|82.1|79.7|0
1651859330000|2022-05-06 17:48:50|83.29|80.89|82.25|79.85|83.29|80.89|82.25|79.85|0
1651859340000|2022-05-06 17:49:00|82.34|79.94|82.97|80.57|82.97|80.57|82.34|79.94|0
1651859350000|2022-05-06 17:49:10|82.61|80.21|82.88|80.48|82.88|80.48|82.34|79.94|0
1651859360000|2022-05-06 17:49:20|83.16|80.76|83.2|80.8|83.29|80.89|83.16|80.76|0
1651859370000|2022-05-06 17:49:30|83.25|80.85|83.16|80.76|83.25|80.85|83.16|80.76|0
1651859380000|2022-05-06 17:49:40|83.29|80.89|83.62|81.22|83.62|81.22|83.29|80.89|0
1651859390000|2022-05-06 17:49:50|83.34|80.94|83.34|80.94|83.34|80.94|83.16|80.76|0
1651859400000|2022-05-06 17:50:00|83.52|81.12|83.43|81.03|83.52|81.12|83.43|81.03|0
1651859410000|2022-05-06 17:50:10|83.29|80.89|83.62|81.22|83.62|81.22|83.07|80.67|0
1651859420000|2022-05-06 17:50:20|84.03|81.63|83.34|80.94|84.08|81.68|83.34|80.94|0
1651859430000|2022-05-06 17:50:30|82.79|80.39|81.79|79.39|82.79|80.39|81.79|79.39|0
1651859440000|2022-05-06 17:50:40|81.34|78.94|81.07|78.67|81.34|78.94|81.07|78.67|0
1651859450000|2022-05-06 17:50:50|80.75|78.35|80.89|78.49|80.98|78.58|80.75|78.35|0
1651859460000|2022-05-06 17:51:00|80.98|78.58|81.61|79.21|81.88|79.48|80.98|78.58|0
1651859470000|2022-05-06 17:51:10|81.7|79.3|81.25|78.85|81.83|79.43|81.25|78.85|0
1651859480000|2022-05-06 17:51:20|81.16|78.76|81.07|78.67|81.25|78.85|81.07|78.67|0
1651859490000|2022-05-06 17:51:30|81.47|79.07|81.79|79.39|81.79|79.39|81.47|79.07|0
1651859500000|2022-05-06 17:51:40|81.83|79.43|82.24|79.84|82.29|79.89|81.83|79.43|0
1651859510000|2022-05-06 17:51:50|82.15|79.75|81.43|79.03|82.15|79.75|81.43|79.03|0
1651859520000|2022-05-06 17:52:00|81.88|79.48|81.34|78.94|81.88|79.48|81.34|78.94|0
1651859530000|2022-05-06 17:52:10|81.16|78.76|80.98|78.58|81.16|78.76|80.89|78.49|0
1651859540000|2022-05-06 17:52:20|80.8|78.4|79.9|77.5|80.8|78.4|79.9|77.5|0
1651859550000|2022-05-06 17:52:30|79.94|77.54|79.99|77.59|80.08|77.68|79.94|77.54|0
1651859560000|2022-05-06 17:52:40|80.08|77.68|79.99|77.59|80.08|77.68|79.99|77.59|0
1651859570000|2022-05-06 17:52:50|79.85|77.45|80.08|77.68|80.08|77.68|79.81|77.41|0
1651859580000|2022-05-06 17:53:00|79.99|77.59|79.9|77.5|79.99|77.59|79.85|77.45|0
1651859590000|2022-05-06 17:53:10|79.81|77.41|79.81|77.41|79.81|77.41|79.81|77.41|0
1651859600000|2022-05-06 17:53:20|79.23|76.83|78.84|76.44|79.23|76.83|78.75|76.35|0
1651859610000|2022-05-06 17:53:30|79.1|76.7|79.01|76.61|79.1|76.7|79.01|76.61|0
1651859620000|2022-05-06 17:53:40|78.92|76.52|78.84|76.44|78.92|76.52|78.84|76.44|0
1651859630000|2022-05-06 17:53:50|79.01|76.61|78.75|76.35|79.01|76.61|78.44|76.04|0
1651859640000|2022-05-06 17:54:00|78.53|76.13|78.75|76.35|78.75|76.35|78.53|76.13|0
1651859650000|2022-05-06 17:54:10|78.66|76.26|78.92|76.52|78.97|76.57|78.66|76.26|0
1651859660000|2022-05-06 17:54:20|78.88|76.48|78.52|76.12|78.88|76.48|78.35|75.95|0
1651859670000|2022-05-06 17:54:30|78.48|76.08|79.85|77.45|79.85|77.45|78.48|76.08|0
1651859680000|2022-05-06 17:54:40|80.17|77.77|79.1|76.7|80.17|77.77|79.1|76.7|0
1651859690000|2022-05-06 17:54:50|79.37|76.97|79.28|76.88|79.37|76.97|79.1|76.7|0
1651859700000|2022-05-06 17:55:00|78.92|76.52|79.05|76.65|79.28|76.88|78.92|76.52|0
1651859710000|2022-05-06 17:55:10|78.92|76.52|78.39|75.99|78.97|76.57|78.39|75.99|0
1651859720000|2022-05-06 17:55:20|78.48|76.08|78.75|76.35|78.75|76.35|78.39|75.99|0
1651859730000|2022-05-06 17:55:30|78.92|76.52|79.28|76.88|79.28|76.88|78.92|76.52|0
1651859740000|2022-05-06 17:55:40|79.32|76.92|79.19|76.79|79.32|76.92|78.92|76.52|0
1651859750000|2022-05-06 17:55:50|79.01|76.61|79.45|77.05|79.45|77.05|79.01|76.61|0
1651859760000|2022-05-06 17:56:00|79.19|76.79|78.83|76.43|79.19|76.79|78.83|76.43|0
1651859770000|2022-05-06 17:56:10|78.48|76.08|78.83|76.43|78.83|76.43|78.43|76.03|0
1651859780000|2022-05-06 17:56:20|78.7|76.3|78.3|75.9|78.7|76.3|78.3|75.9|0
1651859790000|2022-05-06 17:56:30|78.39|75.99|78.48|76.08|78.48|76.08|78.35|75.95|0
1651859800000|2022-05-06 17:56:40|78.3|75.9|78.3|75.9|78.57|76.17|78.3|75.9|0
1651859810000|2022-05-06 17:56:50|78.39|75.99|78.48|76.08|78.61|76.21|78.39|75.99|0
1651859820000|2022-05-06 17:57:00|78.35|75.95|78.39|75.99|78.39|75.99|78.3|75.9|0
1651859830000|2022-05-06 17:57:10|78.35|75.95|78.48|76.08|78.74|76.34|78.35|75.95|0
1651859840000|2022-05-06 17:57:20|78.39|75.99|78.52|76.12|78.52|76.12|78.39|75.99|0
1651859850000|2022-05-06 17:57:30|78.3|75.9|78.13|75.73|78.3|75.9|78.04|75.64|0
1651859860000|2022-05-06 17:57:40|78.3|75.9|78.83|76.43|78.83|76.43|78.3|75.9|0
1651859870000|2022-05-06 17:57:50|78.61|76.21|78.74|76.34|78.92|76.52|78.61|76.21|0
1651859880000|2022-05-06 17:58:00|78.57|76.17|78.96|76.56|78.96|76.56|78.57|76.17|0
1651859890000|2022-05-06 17:58:10|79.27|76.87|79.18|76.78|79.27|76.87|79.1|76.7|0
1651859900000|2022-05-06 17:58:20|79.36|76.96|79.36|76.96|79.36|76.96|79.27|76.87|0
1651859910000|2022-05-06 17:58:30|79.23|76.83|78.92|76.52|79.23|76.83|78.92|76.52|0
1651859920000|2022-05-06 17:58:40|78.74|76.34|79.01|76.61|79.01|76.61|78.65|76.25|0
1651859930000|2022-05-06 17:58:50|79.05|76.65|78.87|76.47|79.05|76.65|78.83|76.43|0
1651859940000|2022-05-06 17:59:00|79.1|76.7|79.63|77.23|79.63|77.23|79.1|76.7|0
1651859950000|2022-05-06 17:59:10|79.54|77.14|79.27|76.87|79.54|77.14|79.27|76.87|0
1651859960000|2022-05-06 17:59:20|79.36|76.96|78.78|76.38|79.63|77.23|78.65|76.25|0
1651859970000|2022-05-06 17:59:30|78.83|76.43|79.27|76.87|79.27|76.87|78.74|76.34|0
1651859980000|2022-05-06 17:59:40|79.09|76.69|78.92|76.52|79.09|76.69|78.87|76.47|0
1651859990000|2022-05-06 17:59:50|78.74|76.34|79.09|76.69|79.09|76.69|78.65|76.25|0
1651860000000|2022-05-06 18:00:00|78.83|76.43|79.09|76.69|79.09|76.69|78.21|75.81|0
1651860010000|2022-05-06 18:00:10|79.14|76.74|78.12|75.72|79.14|76.74|78.12|75.72|0
1651860020000|2022-05-06 18:00:20|78.21|75.81|77.77|75.37|78.21|75.81|77.77|75.37|0
1651860030000|2022-05-06 18:00:30|78.21|75.81|79.18|76.78|79.18|76.78|78.21|75.81|0
1651860040000|2022-05-06 18:00:40|79.05|76.65|78.78|76.38|79.05|76.65|78.74|76.34|0
1651860050000|2022-05-06 18:00:50|78.92|76.52|79.8|77.4|79.8|77.4|78.92|76.52|0
1651860060000|2022-05-06 18:01:00|79.54|77.14|79|76.6|79.63|77.23|79|76.6|0
1651860070000|2022-05-06 18:01:10|79.18|76.78|79.49|77.09|79.49|77.09|79.18|76.78|0
1651860080000|2022-05-06 18:01:20|79.71|77.31|79.58|77.18|79.85|77.45|79.45|77.05|0
1651860090000|2022-05-06 18:01:30|79.45|77.05|79.45|77.05|79.45|77.05|79.18|76.78|0
1651860100000|2022-05-06 18:01:40|79.54|77.14|79.76|77.36|79.76|77.36|79.54|77.14|0
1651860110000|2022-05-06 18:01:50|79.85|77.45|79.54|77.14|79.85|77.45|79.36|76.96|0
1651860120000|2022-05-06 18:02:00|79.45|77.05|79.54|77.14|79.54|77.14|78.83|76.43|0
1651860130000|2022-05-06 18:02:10|79.62|77.22|79.98|77.58|79.98|77.58|79.45|77.05|0
1651860140000|2022-05-06 18:02:20|81.1|78.7|80.52|78.12|81.1|78.7|80.52|78.12|0
1651860150000|2022-05-06 18:02:30|80.25|77.85|79.62|77.22|80.25|77.85|79.62|77.22|0
1651860160000|2022-05-06 18:02:40|79.71|77.31|80.43|78.03|80.43|78.03|79.71|77.31|0
1651860170000|2022-05-06 18:02:50|80.79|78.39|80.7|78.3|80.79|78.39|80.61|78.21|0
1651860180000|2022-05-06 18:03:00|80.79|78.39|81.05|78.65|81.05|78.65|80.61|78.21|0
1651860190000|2022-05-06 18:03:10|80.61|78.21|79.98|77.58|80.61|78.21|79.98|77.58|0
1651860200000|2022-05-06 18:03:20|80.16|77.76|79.71|77.31|80.16|77.76|79.36|76.96|0
1651860210000|2022-05-06 18:03:30|79.53|77.13|80.07|77.67|80.07|77.67|79.53|77.13|0
1651860220000|2022-05-06 18:03:40|79.62|77.22|79.44|77.04|79.71|77.31|79.44|77.04|0
1651860230000|2022-05-06 18:03:50|80.07|77.67|80.38|77.98|80.52|78.12|80.07|77.67|0
1651860240000|2022-05-06 18:04:00|80.25|77.85|80.56|78.16|80.65|78.25|80.25|77.85|0
1651860250000|2022-05-06 18:04:10|80.38|77.98|79.89|77.49|80.38|77.98|79.89|77.49|0
1651860260000|2022-05-06 18:04:20|79.93|77.53|79.44|77.04|79.93|77.53|79.36|76.96|0
1651860270000|2022-05-06 18:04:30|79.27|76.87|79.27|76.87|79.27|76.87|79.18|76.78|0
1651860280000|2022-05-06 18:04:40|78.91|76.51|78.12|75.72|78.91|76.51|78.12|75.72|0
1651860290000|2022-05-06 18:04:50|78.03|75.63|78.12|75.72|78.12|75.72|78.03|75.63|0
1651860300000|2022-05-06 18:05:00|77.77|75.37|77.33|74.93|77.77|75.37|77.33|74.93|0
1651860310000|2022-05-06 18:05:10|76.59|74.19|76.03|73.63|76.72|74.32|76.03|73.63|0
1651860320000|2022-05-06 18:05:20|76.21|73.81|75.86|73.46|76.21|73.81|75.86|73.46|0
1651860330000|2022-05-06 18:05:30|75.73|73.33|75.95|73.55|75.95|73.55|75.73|73.33|0
1651860340000|2022-05-06 18:05:40|76.12|73.72|75.95|73.55|76.12|73.72|75.95|73.55|0
1651860350000|2022-05-06 18:05:50|75.77|73.37|75.69|73.29|75.77|73.37|75.69|73.29|0
1651860360000|2022-05-06 18:06:00|75.35|72.95|75.43|73.03|75.43|73.03|75.35|72.95|0
1651860370000|2022-05-06 18:06:10|75.52|73.12|75.43|73.03|75.52|73.12|75.35|72.95|0
1651860380000|2022-05-06 18:06:20|74.75|72.35|75.09|72.69|75.09|72.69|74.75|72.35|0
1651860390000|2022-05-06 18:06:30|75|72.6|74.92|72.52|75|72.6|74.92|72.52|0
1651860400000|2022-05-06 18:06:40|74.83|72.43|75.26|72.86|75.26|72.86|74.83|72.43|0
1651860410000|2022-05-06 18:06:50|75.43|73.03|75.17|72.77|75.43|73.03|75.17|72.77|0
1651860420000|2022-05-06 18:07:00|74.58|72.18|74.83|72.43|75|72.6|74.58|72.18|0
1651860430000|2022-05-06 18:07:10|74.75|72.35|74.83|72.43|74.83|72.43|74.66|72.26|0
1651860440000|2022-05-06 18:07:20|74.75|72.35|74.41|72.01|74.75|72.35|74.41|72.01|0
1651860450000|2022-05-06 18:07:30|74.58|72.18|74.49|72.09|74.58|72.18|74.41|72.01|0
1651860460000|2022-05-06 18:07:40|74.32|71.92|74.58|72.18|74.58|72.18|74.32|71.92|0
1651860470000|2022-05-06 18:07:50|74.49|72.09|74.53|72.13|74.53|72.13|74.49|72.09|0
1651860480000|2022-05-06 18:08:00|74.49|72.09|74.83|72.43|75|72.6|74.49|72.09|0
1651860490000|2022-05-06 18:08:10|74.96|72.56|75.09|72.69|75.34|72.94|74.96|72.56|0
1651860500000|2022-05-06 18:08:20|75.17|72.77|75.17|72.77|75.17|72.77|74.96|72.56|0
1651860510000|2022-05-06 18:08:30|75.09|72.69|75.17|72.77|75.26|72.86|75.09|72.69|0
1651860520000|2022-05-06 18:08:40|74.92|72.52|74.92|72.52|74.92|72.52|74.92|72.52|0
1651860530000|2022-05-06 18:08:50|75.09|72.69|75.09|72.69|75.26|72.86|75.09|72.69|0
1651860540000|2022-05-06 18:09:00|75.17|72.77|74.83|72.43|75.17|72.77|74.66|72.26|0
1651860550000|2022-05-06 18:09:10|74.66|72.26|74.49|72.09|74.83|72.43|74.49|72.09|0
1651860560000|2022-05-06 18:09:20|74.57|72.17|74.45|72.05|74.66|72.26|74.45|72.05|0
1651860570000|2022-05-06 18:09:30|74.57|72.17|74.49|72.09|74.57|72.17|74.4|72|0
1651860580000|2022-05-06 18:09:40|74.57|72.17|73.98|71.58|74.57|72.17|73.98|71.58|0
1651860590000|2022-05-06 18:09:50|74.07|71.67|73.9|71.5|74.07|71.67|73.9|71.5|0
1651860600000|2022-05-06 18:10:00|73.94|71.54|74.02|71.62|74.07|71.67|73.94|71.54|0
1651860610000|2022-05-06 18:10:10|74.07|71.67|74.66|72.26|74.66|72.26|74.07|71.67|0
1651860620000|2022-05-06 18:10:20|74.32|71.92|73.98|71.58|74.32|71.92|73.81|71.41|0
1651860630000|2022-05-06 18:10:30|74.07|71.67|74.32|71.92|74.4|72|74.07|71.67|0
1651860640000|2022-05-06 18:10:40|74.15|71.75|74.83|72.43|74.83|72.43|74.15|71.75|0
1651860650000|2022-05-06 18:10:50|75.26|72.86|75|72.6|75.26|72.86|74.83|72.43|0
1651860660000|2022-05-06 18:11:00|74.95|72.55|74.32|71.92|74.95|72.55|74.32|71.92|0
1651860670000|2022-05-06 18:11:10|74.4|72|74.74|72.34|74.74|72.34|74.4|72|0
1651860680000|2022-05-06 18:11:20|74.57|72.17|74.83|72.43|75.08|72.68|74.57|72.17|0
1651860690000|2022-05-06 18:11:30|74.66|72.26|75.6|73.2|75.6|73.2|74.66|72.26|0
1651860700000|2022-05-06 18:11:40|75.68|73.28|75.85|73.45|75.94|73.54|75.68|73.28|0
1651860710000|2022-05-06 18:11:50|75.68|73.28|77.11|74.71|77.11|74.71|75.51|73.11|0
1651860720000|2022-05-06 18:12:00|76.63|74.23|76.46|74.06|76.63|74.23|76.2|73.8|0
1651860730000|2022-05-06 18:12:10|76.63|74.23|77.67|75.27|77.67|75.27|76.63|74.23|0
1651860740000|2022-05-06 18:12:20|77.94|75.54|77.94|75.54|77.94|75.54|77.8|75.4|0
1651860750000|2022-05-06 18:12:30|77.5|75.1|77.76|75.36|77.76|75.36|77.06|74.66|0
1651860760000|2022-05-06 18:12:40|77.5|75.1|77.41|75.01|77.5|75.1|77.24|74.84|0
1651860770000|2022-05-06 18:12:50|77.5|75.1|77.59|75.19|77.59|75.19|77.41|75.01|0
1651860780000|2022-05-06 18:13:00|77.5|75.1|77.59|75.19|77.67|75.27|77.15|74.75|0
1651860790000|2022-05-06 18:13:10|77.41|75.01|76.89|74.49|77.41|75.01|76.89|74.49|0
1651860800000|2022-05-06 18:13:20|76.93|74.53|76.98|74.58|77.15|74.75|76.93|74.53|0
1651860810000|2022-05-06 18:13:30|77.32|74.92|76.8|74.4|77.32|74.92|76.8|74.4|0
1651860820000|2022-05-06 18:13:40|76.63|74.23|76.72|74.32|76.72|74.32|76.63|74.23|0
1651860830000|2022-05-06 18:13:50|76.8|74.4|76.63|74.23|76.8|74.4|76.46|74.06|0
1651860840000|2022-05-06 18:14:00|76.72|74.32|77.06|74.66|77.06|74.66|76.63|74.23|0
1651860850000|2022-05-06 18:14:10|77.15|74.75|77.5|75.1|77.5|75.1|76.98|74.58|0
1651860860000|2022-05-06 18:14:20|77.32|74.92|76.58|74.18|77.32|74.92|76.58|74.18|0
1651860870000|2022-05-06 18:14:30|76.54|74.14|76.28|73.88|76.54|74.14|76.28|73.88|0
1651860880000|2022-05-06 18:14:40|75.94|73.54|76.37|73.97|76.37|73.97|75.94|73.54|0
1651860890000|2022-05-06 18:14:50|76.5|74.1|76.89|74.49|76.97|74.57|76.5|74.1|0
1651860900000|2022-05-06 18:15:00|77.24|74.84|77.67|75.27|77.93|75.53|77.24|74.84|0
1651860910000|2022-05-06 18:15:10|77.5|75.1|77.24|74.84|77.5|75.1|77.24|74.84|0
1651860920000|2022-05-06 18:15:20|77.32|74.92|77.58|75.18|77.76|75.36|77.32|74.92|0
1651860930000|2022-05-06 18:15:30|77.76|75.36|77.76|75.36|77.76|75.36|77.76|75.36|0
1651860940000|2022-05-06 18:15:40|77.5|75.1|78.2|75.8|78.2|75.8|77.5|75.1|0
1651860950000|2022-05-06 18:15:50|79.08|76.68|79.17|76.77|79.25|76.85|79.08|76.68|0
1651860960000|2022-05-06 18:16:00|79.25|76.85|78.72|76.32|79.25|76.85|78.72|76.32|0
1651860970000|2022-05-06 18:16:10|78.2|75.8|78.02|75.62|78.2|75.8|78.02|75.62|0
1651860980000|2022-05-06 18:16:20|77.23|74.83|77.19|74.79|77.32|74.92|77.19|74.79|0
1651860990000|2022-05-06 18:16:30|77.23|74.83|77.5|75.1|77.5|75.1|77.15|74.75|0
1651861000000|2022-05-06 18:16:40|77.41|75.01|77.23|74.83|77.41|75.01|77.1|74.7|0
1651861010000|2022-05-06 18:16:50|77.15|74.75|76.28|73.88|77.15|74.75|76.28|73.88|0
1651861020000|2022-05-06 18:17:00|76.54|74.14|76.71|74.31|76.71|74.31|76.41|74.01|0
1651861030000|2022-05-06 18:17:10|76.75|74.35|77.01|74.61|77.01|74.61|76.75|74.35|0
1651861040000|2022-05-06 18:17:20|77.23|74.83|77.32|74.92|77.41|75.01|77.23|74.83|0
1651861050000|2022-05-06 18:17:30|76.97|74.57|77.15|74.75|77.32|74.92|76.97|74.57|0
1651861060000|2022-05-06 18:17:40|78.81|76.41|78.55|76.15|78.81|76.41|78.55|76.15|0
1651861070000|2022-05-06 18:17:50|78.28|75.88|77.89|75.49|78.32|75.92|77.89|75.49|0
1651861080000|2022-05-06 18:18:00|77.67|75.27|78.72|76.32|78.72|76.32|77.67|75.27|0
1651861090000|2022-05-06 18:18:10|77.84|75.44|77.49|75.09|77.84|75.44|77.49|75.09|0
1651861100000|2022-05-06 18:18:20|77.32|74.92|77.45|75.05|77.45|75.05|77.32|74.92|0
1651861110000|2022-05-06 18:18:30|77.49|75.09|78.46|76.06|78.46|76.06|77.49|75.09|0
1651861120000|2022-05-06 18:18:40|78.55|76.15|78.19|75.79|78.55|76.15|78.11|75.71|0
1651861130000|2022-05-06 18:18:50|77.75|75.35|78.28|75.88|78.28|75.88|77.75|75.35|0
1651861140000|2022-05-06 18:19:00|78.11|75.71|78.28|75.88|78.28|75.88|77.93|75.53|0
1651861150000|2022-05-06 18:19:10|77.93|75.53|77.36|74.96|77.93|75.53|77.32|74.92|0
1651861160000|2022-05-06 18:19:20|77.23|74.83|76.62|74.22|77.23|74.83|76.62|74.22|0
1651861170000|2022-05-06 18:19:30|76.71|74.31|76.71|74.31|76.88|74.48|76.71|74.31|0
1651861180000|2022-05-06 18:19:40|76.8|74.4|76.75|74.35|76.8|74.4|76.54|74.14|0
1651861190000|2022-05-06 18:19:50|76.88|74.48|76.45|74.05|77.18|74.78|76.45|74.05|0
1651861200000|2022-05-06 18:20:00|75.67|73.27|75.85|73.45|75.85|73.45|75.67|73.27|0
1651861210000|2022-05-06 18:20:10|76.23|73.83|76.4|74|76.4|74|76.15|73.75|0
1651861220000|2022-05-06 18:20:20|76.1|73.7|75.93|73.53|76.28|73.88|75.93|73.53|0
1651861230000|2022-05-06 18:20:30|75.76|73.36|75.5|73.1|75.76|73.36|75.42|73.02|0
1651861240000|2022-05-06 18:20:40|75.85|73.45|75.59|73.19|75.85|73.45|75.54|73.14|0
1651861250000|2022-05-06 18:20:50|75.16|72.76|75.5|73.1|75.5|73.1|75.16|72.76|0
1651861260000|2022-05-06 18:21:00|75.67|73.27|75.46|73.06|75.93|73.53|75.46|73.06|0
1651861270000|2022-05-06 18:21:10|75.33|72.93|75.16|72.76|75.33|72.93|75.03|72.63|0
1651861280000|2022-05-06 18:21:20|75.33|72.93|75.16|72.76|75.37|72.97|75.16|72.76|0
1651861290000|2022-05-06 18:21:30|75.07|72.67|75.07|72.67|75.07|72.67|75.07|72.67|0
1651861300000|2022-05-06 18:21:40|75.42|73.02|75.41|73.01|75.42|73.02|75.24|72.84|0
1651861310000|2022-05-06 18:21:50|75.07|72.67|74.99|72.59|75.07|72.67|74.99|72.59|0
1651861320000|2022-05-06 18:22:00|75.33|72.93|75.07|72.67|75.33|72.93|74.99|72.59|0
1651861330000|2022-05-06 18:22:10|75.16|72.76|75.24|72.84|75.24|72.84|75.07|72.67|0
1651861340000|2022-05-06 18:22:20|75.46|73.06|74.99|72.59|75.46|73.06|74.99|72.59|0
1651861350000|2022-05-06 18:22:30|74.9|72.5|75.33|72.93|75.41|73.01|74.9|72.5|0
1651861360000|2022-05-06 18:22:40|75.24|72.84|75.41|73.01|75.41|73.01|75.07|72.67|0
1651861370000|2022-05-06 18:22:50|75.33|72.93|75.41|73.01|75.41|73.01|75.24|72.84|0
1651861380000|2022-05-06 18:23:00|75.84|73.44|75.41|73.01|75.84|73.44|75.41|73.01|0
1651861390000|2022-05-06 18:23:10|75.33|72.93|75.67|73.27|75.67|73.27|75.24|72.84|0
1651861400000|2022-05-06 18:23:20|75.24|72.84|75.41|73.01|75.41|73.01|75.07|72.67|0
1651861410000|2022-05-06 18:23:30|75.33|72.93|75.63|73.23|75.63|73.23|75.28|72.88|0
1651861420000|2022-05-06 18:23:40|75.37|72.97|75.16|72.76|75.37|72.97|75.16|72.76|0
1651861430000|2022-05-06 18:23:50|75.5|73.1|76.14|73.74|76.14|73.74|75.5|73.1|0
1651861440000|2022-05-06 18:24:00|75.93|73.53|75.8|73.4|75.93|73.53|75.63|73.23|0
1651861450000|2022-05-06 18:24:10|76.1|73.7|77.14|74.74|77.14|74.74|76.1|73.7|0
1651861460000|2022-05-06 18:24:20|77.49|75.09|77.49|75.09|77.53|75.13|77.4|75|0
1651861470000|2022-05-06 18:24:30|77.14|74.74|76.83|74.43|77.23|74.83|76.83|74.43|0
1651861480000|2022-05-06 18:24:40|76.53|74.13|76.14|73.74|76.57|74.17|76.14|73.74|0
1651861490000|2022-05-06 18:24:50|75.71|73.31|75.97|73.57|75.97|73.57|75.71|73.31|0
1651861500000|2022-05-06 18:25:00|75.41|73.01|75.15|72.75|75.41|73.01|75.15|72.75|0
1651861510000|2022-05-06 18:25:10|75.58|73.18|75.5|73.1|76.01|73.61|75.5|73.1|0
1651861520000|2022-05-06 18:25:20|75.41|73.01|75.07|72.67|75.41|73.01|75.07|72.67|0
1651861530000|2022-05-06 18:25:30|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1651861540000|2022-05-06 18:25:40|74.73|72.33|74.56|72.16|74.73|72.33|74.56|72.16|0
1651861550000|2022-05-06 18:25:50|73.21|70.81|73.37|70.97|73.46|71.06|73.21|70.81|0
1651861560000|2022-05-06 18:26:00|73.63|71.23|73.54|71.14|73.67|71.27|73.54|71.14|0
1651861570000|2022-05-06 18:26:10|73.33|70.93|73.08|70.68|73.33|70.93|72.96|70.56|0
1651861580000|2022-05-06 18:26:20|73.12|70.72|73.54|71.14|73.54|71.14|73.12|70.72|0
1651861590000|2022-05-06 18:26:30|73.29|70.89|73.88|71.48|73.88|71.48|73.29|70.89|0
1651861600000|2022-05-06 18:26:40|73.96|71.56|73.88|71.48|73.96|71.56|73.75|71.35|0
1651861610000|2022-05-06 18:26:50|73.84|71.44|73.88|71.48|74.05|71.65|73.79|71.39|0
1651861620000|2022-05-06 18:27:00|73.96|71.56|74.13|71.73|74.13|71.73|73.96|71.56|0
1651861630000|2022-05-06 18:27:10|75.5|73.1|75.41|73.01|75.5|73.1|75.07|72.67|0
1651861640000|2022-05-06 18:27:20|75.24|72.84|74.56|72.16|75.24|72.84|74.56|72.16|0
1651861650000|2022-05-06 18:27:30|74.51|72.11|74.9|72.5|75.32|72.92|74.51|72.11|0
1651861660000|2022-05-06 18:27:40|75.02|72.62|75.62|73.22|75.62|73.22|75.02|72.62|0
1651861670000|2022-05-06 18:27:50|75.32|72.92|75.15|72.75|75.32|72.92|74.73|72.33|0
1651861680000|2022-05-06 18:28:00|75.07|72.67|74.81|72.41|75.15|72.75|74.81|72.41|0
1651861690000|2022-05-06 18:28:10|74.05|71.65|75.07|72.67|75.07|72.67|74.05|71.65|0
1651861700000|2022-05-06 18:28:20|74.9|72.5|74.39|71.99|75.07|72.67|74.39|71.99|0
1651861710000|2022-05-06 18:28:30|74.47|72.07|74.81|72.41|74.98|72.58|74.47|72.07|0
1651861720000|2022-05-06 18:28:40|74.55|72.15|74.9|72.5|74.9|72.5|74.55|72.15|0
1651861730000|2022-05-06 18:28:50|75.07|72.67|74.81|72.41|75.24|72.84|74.81|72.41|0
1651861740000|2022-05-06 18:29:00|75.07|72.67|74.89|72.49|75.07|72.67|74.85|72.45|0
1651861750000|2022-05-06 18:29:10|75.24|72.84|74.72|72.32|75.24|72.84|74.72|72.32|0
1651861760000|2022-05-06 18:29:20|74.98|72.58|75.07|72.67|75.07|72.67|74.64|72.24|0
1651861770000|2022-05-06 18:29:30|75.06|72.66|74.3|71.9|75.15|72.75|74.3|71.9|0
1651861780000|2022-05-06 18:29:40|73.96|71.56|74.3|71.9|74.47|72.07|73.96|71.56|0
1651861790000|2022-05-06 18:29:50|74.38|71.98|74.38|71.98|74.38|71.98|74.3|71.9|0
1651861800000|2022-05-06 18:30:00|74.55|72.15|74.55|72.15|74.89|72.49|74.34|71.94|0
1651861810000|2022-05-06 18:30:10|74.76|72.36|74.3|71.9|74.76|72.36|74.3|71.9|0
1651861820000|2022-05-06 18:30:20|74.55|72.15|75.62|73.22|75.84|73.44|74.55|72.15|0
1651861830000|2022-05-06 18:30:30|75.32|72.92|75.15|72.75|75.32|72.92|75.15|72.75|0
1651861840000|2022-05-06 18:30:40|74.98|72.58|73.49|71.09|74.98|72.58|73.49|71.09|0
1651861850000|2022-05-06 18:30:50|73.96|71.56|74.08|71.68|74.08|71.68|73.88|71.48|0
1651861860000|2022-05-06 18:31:00|74.13|71.73|74.04|71.64|74.13|71.73|74|71.6|0
1651861870000|2022-05-06 18:31:10|74.3|71.9|74.72|72.32|74.72|72.32|73.96|71.56|0
1651861880000|2022-05-06 18:31:20|74.38|71.98|74.21|71.81|74.38|71.98|73.92|71.52|0
1651861890000|2022-05-06 18:31:30|73.87|71.47|73.71|71.31|74.04|71.64|73.71|71.31|0
1651861900000|2022-05-06 18:31:40|73.45|71.05|73.79|71.39|73.87|71.47|73.45|71.05|0
1651861910000|2022-05-06 18:31:50|73.45|71.05|73.75|71.35|73.75|71.35|73.37|70.97|0
1651861920000|2022-05-06 18:32:00|73.66|71.26|72.62|70.22|73.66|71.26|72.62|70.22|0
1651861930000|2022-05-06 18:32:10|72.2|69.8|72.12|69.72|72.37|69.97|72.12|69.72|0
1651861940000|2022-05-06 18:32:20|72.28|69.88|72.07|69.67|72.4|70|72.07|69.67|0
1651861950000|2022-05-06 18:32:30|72.12|69.72|72.03|69.63|72.28|69.88|72.03|69.63|0
1651861960000|2022-05-06 18:32:40|71.87|69.47|71.91|69.51|71.91|69.51|71.87|69.47|0
1651861970000|2022-05-06 18:32:50|71.87|69.47|71.78|69.38|71.95|69.55|71.78|69.38|0
1651861980000|2022-05-06 18:33:00|71.87|69.47|71.95|69.55|72.03|69.63|71.87|69.47|0
1651861990000|2022-05-06 18:33:10|72.07|69.67|72.11|69.71|72.11|69.71|72.03|69.63|0
1651862000000|2022-05-06 18:33:20|72.07|69.67|72.11|69.71|72.24|69.84|72.07|69.67|0
1651862010000|2022-05-06 18:33:30|72.2|69.8|69.02|66.62|72.2|69.8|69.02|66.62|0
1651862020000|2022-05-06 18:33:40|69.27|66.87|69.76|67.36|69.76|67.36|69.27|66.87|0
1651862030000|2022-05-06 18:33:50|73.28|70.88|73.53|71.13|73.7|71.3|73.28|70.88|0
1651862040000|2022-05-06 18:34:00|73.86|71.46|73.36|70.96|73.86|71.46|73.36|70.96|0
1651862050000|2022-05-06 18:34:10|74.11|71.71|74.32|71.92|74.32|71.92|73.86|71.46|0
1651862060000|2022-05-06 18:34:20|74.28|71.88|74.49|72.09|74.53|72.13|74.19|71.79|0
1651862070000|2022-05-06 18:34:30|74.19|71.79|74.02|71.62|74.28|71.88|74.02|71.62|0
1651862080000|2022-05-06 18:34:40|73.77|71.37|74.11|71.71|74.11|71.71|73.77|71.37|0
1651862090000|2022-05-06 18:34:50|74.02|71.62|74.23|71.83|74.32|71.92|74.02|71.62|0
1651862100000|2022-05-06 18:35:00|74.36|71.96|74.78|72.38|74.78|72.38|74.36|71.96|0
1651862110000|2022-05-06 18:35:10|74.28|71.88|73.77|71.37|74.4|72|73.77|71.37|0
1651862120000|2022-05-06 18:35:20|73.98|71.58|74.02|71.62|74.02|71.62|73.77|71.37|0
1651862130000|2022-05-06 18:35:30|73.98|71.58|73.77|71.37|73.98|71.58|73.77|71.37|0
1651862140000|2022-05-06 18:35:40|74.11|71.71|74.36|71.96|74.36|71.96|74.02|71.62|0
1651862150000|2022-05-06 18:35:50|74.27|71.87|75.37|72.97|75.46|73.06|74.27|71.87|0
1651862160000|2022-05-06 18:36:00|74.95|72.55|75.03|72.63|75.03|72.63|74.36|71.96|0
1651862170000|2022-05-06 18:36:10|74.87|72.47|75.2|72.8|75.2|72.8|74.87|72.47|0
1651862180000|2022-05-06 18:36:20|75.12|72.72|74.78|72.38|75.12|72.72|74.78|72.38|0
1651862190000|2022-05-06 18:36:30|75.12|72.72|75.12|72.72|75.12|72.72|75.12|72.72|0
1651862200000|2022-05-06 18:36:40|74.61|72.21|74.61|72.21|74.61|72.21|74.44|72.04|0
1651862210000|2022-05-06 18:36:50|74.53|72.13|74.11|71.71|74.53|72.13|73.94|71.54|0
1651862220000|2022-05-06 18:37:00|74.06|71.66|74.44|72.04|74.53|72.13|74.06|71.66|0
1651862230000|2022-05-06 18:37:10|74.11|71.71|74.53|72.13|74.53|72.13|74.11|71.71|0
1651862240000|2022-05-06 18:37:20|74.48|72.08|74.11|71.71|74.48|72.08|74.11|71.71|0
1651862250000|2022-05-06 18:37:30|74.02|71.62|74.27|71.87|74.36|71.96|74.02|71.62|0
1651862260000|2022-05-06 18:37:40|73.85|71.45|73.94|71.54|74.02|71.62|73.85|71.45|0
1651862270000|2022-05-06 18:37:50|73.77|71.37|74.1|71.7|74.1|71.7|73.77|71.37|0
1651862280000|2022-05-06 18:38:00|73.94|71.54|74.53|72.13|74.53|72.13|73.94|71.54|0
1651862290000|2022-05-06 18:38:10|74.36|71.96|74.1|71.7|74.36|71.96|74.02|71.62|0
1651862300000|2022-05-06 18:38:20|73.94|71.54|74.27|71.87|74.27|71.87|73.94|71.54|0
1651862310000|2022-05-06 18:38:30|73.94|71.54|73.85|71.45|74.1|71.7|73.85|71.45|0
1651862320000|2022-05-06 18:38:40|73.98|71.58|73.6|71.2|73.98|71.58|73.52|71.12|0
1651862330000|2022-05-06 18:38:50|73.52|71.12|73.52|71.12|73.52|71.12|73.43|71.03|0
1651862340000|2022-05-06 18:39:00|73.6|71.2|73.1|70.7|73.68|71.28|73.1|70.7|0
1651862350000|2022-05-06 18:39:10|73.43|71.03|73.27|70.87|73.43|71.03|73.27|70.87|0
1651862360000|2022-05-06 18:39:20|73.18|70.78|73.27|70.87|73.27|70.87|73.02|70.62|0
1651862370000|2022-05-06 18:39:30|73.1|70.7|73.43|71.03|73.43|71.03|73.1|70.7|0
1651862380000|2022-05-06 18:39:40|73.52|71.12|73.68|71.28|73.68|71.28|73.52|71.12|0
1651862390000|2022-05-06 18:39:50|73.6|71.2|73.93|71.53|73.93|71.53|73.52|71.12|0
1651862400000|2022-05-06 18:40:00|74.02|71.62|74.56|72.16|74.56|72.16|74.02|71.62|0
1651862410000|2022-05-06 18:40:10|74.61|72.21|75.2|72.8|75.2|72.8|74.61|72.21|0
1651862420000|2022-05-06 18:40:20|75.03|72.63|75.88|73.48|75.88|73.48|74.95|72.55|0
1651862430000|2022-05-06 18:40:30|75.71|73.31|75.67|73.27|75.71|73.31|75.45|73.05|0
1651862440000|2022-05-06 18:40:40|76.05|73.65|74.99|72.59|76.05|73.65|74.99|72.59|0
1651862450000|2022-05-06 18:40:50|75.24|72.84|75.45|73.05|75.71|73.31|75.24|72.84|0
1651862460000|2022-05-06 18:41:00|75.11|72.71|75.88|73.48|75.88|73.48|75.11|72.71|0
1651862470000|2022-05-06 18:41:10|75.45|73.05|75.2|72.8|75.45|73.05|75.2|72.8|0
1651862480000|2022-05-06 18:41:20|74.94|72.54|75.45|73.05|75.45|73.05|74.94|72.54|0
1651862490000|2022-05-06 18:41:30|75.2|72.8|75.28|72.88|75.28|72.88|75.2|72.8|0
1651862500000|2022-05-06 18:41:40|75.37|72.97|75.45|73.05|75.45|73.05|75.37|72.97|0
1651862510000|2022-05-06 18:41:50|75.28|72.88|75.54|73.14|75.71|73.31|75.28|72.88|0
1651862520000|2022-05-06 18:42:00|75.2|72.8|75.11|72.71|75.84|73.44|75.11|72.71|0
1651862530000|2022-05-06 18:42:10|75.03|72.63|75.24|72.84|75.41|73.01|75.03|72.63|0
1651862540000|2022-05-06 18:42:20|75.41|73.01|75.2|72.8|75.41|73.01|75.2|72.8|0
1651862550000|2022-05-06 18:42:30|75.28|72.88|75.71|73.31|75.71|73.31|75.2|72.8|0
1651862560000|2022-05-06 18:42:40|75.58|73.18|75.62|73.22|75.83|73.43|75.58|73.18|0
1651862570000|2022-05-06 18:42:50|75.54|73.14|75.58|73.18|75.79|73.39|75.54|73.14|0
1651862580000|2022-05-06 18:43:00|75.45|73.05|75.54|73.14|75.54|73.14|75.45|73.05|0
1651862590000|2022-05-06 18:43:10|75.71|73.31|75.54|73.14|75.71|73.31|75.45|73.05|0
1651862600000|2022-05-06 18:43:20|75.62|73.22|75.37|72.97|75.62|73.22|75.37|72.97|0
1651862610000|2022-05-06 18:43:30|75.45|73.05|75.45|73.05|75.45|73.05|75.28|72.88|0
1651862620000|2022-05-06 18:43:40|75.54|73.14|75.37|72.97|75.79|73.39|75.37|72.97|0
1651862630000|2022-05-06 18:43:50|75.03|72.63|74.86|72.46|75.03|72.63|74.64|72.24|0
1651862640000|2022-05-06 18:44:00|74.94|72.54|74.27|71.87|75.03|72.63|74.27|71.87|0
1651862650000|2022-05-06 18:44:10|74.6|72.2|74.35|71.95|74.6|72.2|74.27|71.87|0
1651862660000|2022-05-06 18:44:20|74.18|71.78|73.59|71.19|74.18|71.78|73.59|71.19|0
1651862670000|2022-05-06 18:44:30|73.68|71.28|73.51|71.11|73.68|71.28|73.51|71.11|0
1651862680000|2022-05-06 18:44:40|73.59|71.19|73.59|71.19|73.59|71.19|73.43|71.03|0
1651862690000|2022-05-06 18:44:50|73.26|70.86|73.38|70.98|73.38|70.98|73.26|70.86|0
1651862700000|2022-05-06 18:45:00|73.18|70.78|73.26|70.86|73.26|70.86|73.05|70.65|0
1651862710000|2022-05-06 18:45:10|73.59|71.19|73.76|71.36|73.85|71.45|73.59|71.19|0
1651862720000|2022-05-06 18:45:20|73.68|71.28|74.18|71.78|74.18|71.78|73.68|71.28|0
1651862730000|2022-05-06 18:45:30|74.01|71.61|73.59|71.19|74.01|71.61|73.43|71.03|0
1651862740000|2022-05-06 18:45:40|73.89|71.49|73.59|71.19|74.05|71.65|73.59|71.19|0
1651862750000|2022-05-06 18:45:50|73.68|71.28|73.68|71.28|73.68|71.28|73.43|71.03|0
1651862760000|2022-05-06 18:46:00|73.51|71.11|73.55|71.15|73.55|71.15|73.51|71.11|0
1651862770000|2022-05-06 18:46:10|73.63|71.23|74.26|71.86|74.26|71.86|73.59|71.19|0
1651862780000|2022-05-06 18:46:20|74.01|71.61|74.43|72.03|74.43|72.03|73.93|71.53|0
1651862790000|2022-05-06 18:46:30|74.35|71.95|74.85|72.45|74.85|72.45|74.35|71.95|0
1651862800000|2022-05-06 18:46:40|74.94|72.54|75.19|72.79|75.19|72.79|74.85|72.45|0
1651862810000|2022-05-06 18:46:50|75.06|72.66|75.11|72.71|75.11|72.71|75.06|72.66|0
1651862820000|2022-05-06 18:47:00|75.02|72.62|74.68|72.28|75.02|72.62|74.43|72.03|0
1651862830000|2022-05-06 18:47:10|74.52|72.12|73.68|71.28|74.52|72.12|73.68|71.28|0
1651862840000|2022-05-06 18:47:20|73.8|71.4|73.05|70.65|73.93|71.53|73.05|70.65|0
1651862850000|2022-05-06 18:47:30|73.09|70.69|73.05|70.65|73.09|70.69|72.92|70.52|0
1651862860000|2022-05-06 18:47:40|73.17|70.77|73.01|70.61|73.17|70.77|72.92|70.52|0
1651862870000|2022-05-06 18:47:50|72.92|70.52|72.92|70.52|73.09|70.69|72.92|70.52|0
1651862880000|2022-05-06 18:48:00|72.96|70.56|74.01|71.61|74.01|71.61|72.96|70.56|0
1651862890000|2022-05-06 18:48:10|74.26|71.86|74.43|72.03|74.85|72.45|74.26|71.86|0
1651862900000|2022-05-06 18:48:20|74.18|71.78|74.09|71.69|74.18|71.78|73.84|71.44|0
1651862910000|2022-05-06 18:48:30|74.26|71.86|74.26|71.86|74.26|71.86|74.01|71.61|0
1651862920000|2022-05-06 18:48:40|74.18|71.78|73.93|71.53|74.51|72.11|73.93|71.53|0
1651862930000|2022-05-06 18:48:50|74.01|71.61|74.35|71.95|74.35|71.95|74.01|71.61|0
1651862940000|2022-05-06 18:49:00|74.47|72.07|75.96|73.56|75.96|73.56|74.47|72.07|0
1651862950000|2022-05-06 18:49:10|76.47|74.07|76.82|74.42|76.82|74.42|76.47|74.07|0
1651862960000|2022-05-06 18:49:20|77.33|74.93|77.85|75.45|77.85|75.45|77.33|74.93|0
1651862970000|2022-05-06 18:49:30|77.68|75.28|77.77|75.37|77.85|75.45|77.68|75.28|0
1651862980000|2022-05-06 18:49:40|77.72|75.32|77.59|75.19|77.72|75.32|77.59|75.19|0
1651862990000|2022-05-06 18:49:50|77.55|75.15|78.03|75.63|78.03|75.63|77.42|75.02|0
1651863000000|2022-05-06 18:50:00|77.51|75.11|78.81|76.41|78.81|76.41|77.33|74.93|0
1651863010000|2022-05-06 18:50:10|79.61|77.21|79.74|77.34|80.27|77.87|79.61|77.21|0
1651863020000|2022-05-06 18:50:20|80.76|78.36|79.96|77.56|80.94|78.54|79.96|77.56|0
1651863030000|2022-05-06 18:50:30|80.67|78.27|80.76|78.36|80.94|78.54|80.67|78.27|0
1651863040000|2022-05-06 18:50:40|80.4|78|79.61|77.21|80.4|78|79.61|77.21|0
1651863050000|2022-05-06 18:50:50|79.69|77.29|79.69|77.29|79.69|77.29|79.43|77.03|0
1651863060000|2022-05-06 18:51:00|79.52|77.12|80.23|77.83|80.23|77.83|79.34|76.94|0
1651863070000|2022-05-06 18:51:10|79.96|77.56|78.99|76.59|79.96|77.56|78.99|76.59|0
1651863080000|2022-05-06 18:51:20|79.08|76.68|79.43|77.03|79.43|77.03|79.08|76.68|0
1651863090000|2022-05-06 18:51:30|79.52|77.12|79.52|77.12|79.52|77.12|79.21|76.81|0
1651863100000|2022-05-06 18:51:40|79.16|76.76|79.03|76.63|79.16|76.76|78.9|76.5|0
1651863110000|2022-05-06 18:51:50|79.16|76.76|78.9|76.5|79.43|77.03|78.9|76.5|0
1651863120000|2022-05-06 18:52:00|78.99|76.59|79.34|76.94|79.52|77.12|78.99|76.59|0
1651863130000|2022-05-06 18:52:10|79.38|76.98|79.34|76.94|79.38|76.98|79.16|76.76|0
1651863140000|2022-05-06 18:52:20|79.25|76.85|79.6|77.2|79.6|77.2|79.25|76.85|0
1651863150000|2022-05-06 18:52:30|79.78|77.38|79.12|76.72|79.78|77.38|78.94|76.54|0
1651863160000|2022-05-06 18:52:40|79.16|76.76|78.64|76.24|79.16|76.76|78.64|76.24|0
1651863170000|2022-05-06 18:52:50|78.59|76.19|78.99|76.59|78.99|76.59|78.59|76.19|0
1651863180000|2022-05-06 18:53:00|78.81|76.41|78.99|76.59|79.08|76.68|78.81|76.41|0
1651863190000|2022-05-06 18:53:10|78.94|76.54|78.81|76.41|78.94|76.54|78.72|76.32|0
1651863200000|2022-05-06 18:53:20|78.68|76.28|78.55|76.15|78.68|76.28|78.55|76.15|0
1651863210000|2022-05-06 18:53:30|78.72|76.32|78.55|76.15|78.72|76.32|78.29|75.89|0
1651863220000|2022-05-06 18:53:40|78.42|76.02|79.25|76.85|79.25|76.85|78.37|75.97|0
1651863230000|2022-05-06 18:53:50|78.99|76.59|79.69|77.29|79.69|77.29|78.72|76.32|0
1651863240000|2022-05-06 18:54:00|79.25|76.85|79.43|77.03|79.43|77.03|79.12|76.72|0
1651863250000|2022-05-06 18:54:10|80.4|78|80.67|78.27|80.76|78.36|80.31|77.91|0
1651863260000|2022-05-06 18:54:20|80.85|78.45|80.22|77.82|80.85|78.45|80.22|77.82|0
1651863270000|2022-05-06 18:54:30|80.13|77.73|80.93|78.53|80.93|78.53|80.13|77.73|0
1651863280000|2022-05-06 18:54:40|80.31|77.91|80.35|77.95|80.35|77.95|80.04|77.64|0
1651863290000|2022-05-06 18:54:50|80.09|77.69|80.58|78.18|80.98|78.58|80.09|77.69|0
1651863300000|2022-05-06 18:55:00|82.1|79.7|81.65|79.25|82.1|79.7|81.56|79.16|0
1651863310000|2022-05-06 18:55:10|81.47|79.07|81.83|79.43|81.83|79.43|81.47|79.07|0
1651863320000|2022-05-06 18:55:20|81.38|78.98|80.4|78|81.38|78.98|80.4|78|0
1651863330000|2022-05-06 18:55:30|79.96|77.56|79.25|76.85|79.96|77.56|79.25|76.85|0
1651863340000|2022-05-06 18:55:40|79.16|76.76|79.16|76.76|79.16|76.76|78.98|76.58|0
1651863350000|2022-05-06 18:55:50|79.34|76.94|79.34|76.94|79.34|76.94|78.9|76.5|0
1651863360000|2022-05-06 18:56:00|79.25|76.85|79.34|76.94|79.69|77.29|79.25|76.85|0
1651863370000|2022-05-06 18:56:10|79.25|76.85|80.22|77.82|80.22|77.82|79.25|76.85|0
1651863380000|2022-05-06 18:56:20|80.13|77.73|79.34|76.94|80.13|77.73|79.34|76.94|0
1651863390000|2022-05-06 18:56:30|78.63|76.23|78.5|76.1|78.63|76.23|78.5|76.1|0
1651863400000|2022-05-06 18:56:40|78.63|76.23|78.98|76.58|78.98|76.58|78.63|76.23|0
1651863410000|2022-05-06 18:56:50|79.16|76.76|78.98|76.58|79.16|76.76|78.98|76.58|0
1651863420000|2022-05-06 18:57:00|78.81|76.41|79.03|76.63|79.03|76.63|78.54|76.14|0
1651863430000|2022-05-06 18:57:10|79.42|77.02|79.42|77.02|79.42|77.02|79.16|76.76|0
1651863440000|2022-05-06 18:57:20|79.11|76.71|79.42|77.02|79.42|77.02|78.89|76.49|0
1651863450000|2022-05-06 18:57:30|79.38|76.98|80.4|78|80.4|78|79.38|76.98|0
1651863460000|2022-05-06 18:57:40|80.22|77.82|80.22|77.82|80.26|77.86|80.22|77.82|0
1651863470000|2022-05-06 18:57:50|80.93|78.53|80.57|78.17|81.02|78.62|80.57|78.17|0
1651863480000|2022-05-06 18:58:00|80.75|78.35|81.29|78.89|81.29|78.89|80.71|78.31|0
1651863490000|2022-05-06 18:58:10|80.93|78.53|81.11|78.71|81.2|78.8|80.93|78.53|0
1651863500000|2022-05-06 18:58:20|80.66|78.26|79.95|77.55|80.66|78.26|79.95|77.55|0
1651863510000|2022-05-06 18:58:30|80.22|77.82|80.31|77.91|80.4|78|80.22|77.82|0
1651863520000|2022-05-06 18:58:40|80.26|77.86|80.48|78.08|80.84|78.44|80.26|77.86|0
1651863530000|2022-05-06 18:58:50|80.26|77.86|79.86|77.46|80.31|77.91|79.86|77.46|0
1651863540000|2022-05-06 18:59:00|80.13|77.73|79.86|77.46|80.31|77.91|79.86|77.46|0
1651863550000|2022-05-06 18:59:10|80.04|77.64|80.04|77.64|80.04|77.64|79.69|77.29|0
1651863560000|2022-05-06 18:59:20|79.95|77.55|79.42|77.02|79.95|77.55|79.42|77.02|0
1651863570000|2022-05-06 18:59:30|79.37|76.97|77.41|75.01|79.37|76.97|77.41|75.01|0
1651863580000|2022-05-06 18:59:40|77.5|75.1|77.5|75.1|77.62|75.22|77.5|75.1|0
1651863590000|2022-05-06 18:59:50|77.41|75.01|76.16|73.76|77.41|75.01|76.16|73.76|0
1651863600000|2022-05-06 19:00:00|76.12|73.72|76.89|74.49|76.89|74.49|76.12|73.72|0
1651863610000|2022-05-06 19:00:10|77.32|74.92|74.59|72.19|77.32|74.92|74.59|72.19|0
1651863620000|2022-05-06 19:00:20|75.26|72.86|75.43|73.03|75.6|73.2|75.26|72.86|0
1651863630000|2022-05-06 19:00:30|76.12|73.72|75.86|73.46|76.12|73.72|75.86|73.46|0
1651863640000|2022-05-06 19:00:40|76.37|73.97|76.63|74.23|76.8|74.4|76.37|73.97|0
1651863650000|2022-05-06 19:00:50|76.46|74.06|76.37|73.97|76.46|74.06|76.29|73.89|0
1651863660000|2022-05-06 19:01:00|76.55|74.15|76.98|74.58|76.98|74.58|76.55|74.15|0
1651863670000|2022-05-06 19:01:10|76.89|74.49|76.98|74.58|77.06|74.66|76.89|74.49|0
1651863680000|2022-05-06 19:01:20|77.06|74.66|76.07|73.67|77.06|74.66|76.07|73.67|0
1651863690000|2022-05-06 19:01:30|76.03|73.63|75.99|73.59|76.03|73.63|75.86|73.46|0
1651863700000|2022-05-06 19:01:40|76.29|73.89|75.69|73.29|76.37|73.97|75.69|73.29|0
1651863710000|2022-05-06 19:01:50|75.77|73.37|76.03|73.63|76.03|73.63|75.6|73.2|0
1651863720000|2022-05-06 19:02:00|75.43|73.03|74.84|72.44|75.43|73.03|74.84|72.44|0
1651863730000|2022-05-06 19:02:10|74.5|72.1|75.18|72.78|75.18|72.78|74.5|72.1|0
1651863740000|2022-05-06 19:02:20|75.26|72.86|74.84|72.44|75.26|72.86|74.75|72.35|0
1651863750000|2022-05-06 19:02:30|75.26|72.86|75.01|72.61|75.26|72.86|74.84|72.44|0
1651863760000|2022-05-06 19:02:40|74.75|72.35|74.84|72.44|74.84|72.44|74.67|72.27|0
1651863770000|2022-05-06 19:02:50|74.92|72.52|74.75|72.35|74.92|72.52|74.75|72.35|0
1651863780000|2022-05-06 19:03:00|74.58|72.18|75.01|72.61|75.01|72.61|74.58|72.18|0
1651863790000|2022-05-06 19:03:10|75.43|73.03|75.56|73.16|75.56|73.16|75.18|72.78|0
1651863800000|2022-05-06 19:03:20|75.26|72.86|74.92|72.52|75.26|72.86|74.92|72.52|0
1651863810000|2022-05-06 19:03:30|75.26|72.86|75.52|73.12|75.52|73.12|75.26|72.86|0
1651863820000|2022-05-06 19:03:40|75.43|73.03|75.18|72.78|75.43|73.03|75.18|72.78|0
1651863830000|2022-05-06 19:03:50|75.52|73.12|75.26|72.86|75.52|73.12|75.26|72.86|0
1651863840000|2022-05-06 19:04:00|75.77|73.37|75.94|73.54|75.94|73.54|75.69|73.29|0
1651863850000|2022-05-06 19:04:10|76.37|73.97|76.2|73.8|76.37|73.97|76.11|73.71|0
1651863860000|2022-05-06 19:04:20|76.11|73.71|76.03|73.63|76.11|73.71|75.94|73.54|0
1651863870000|2022-05-06 19:04:30|76.11|73.71|76.28|73.88|76.28|73.88|76.03|73.63|0
1651863880000|2022-05-06 19:04:40|76.63|74.23|76.97|74.57|76.97|74.57|76.63|74.23|0
1651863890000|2022-05-06 19:04:50|76.54|74.14|77.14|74.74|77.14|74.74|76.54|74.14|0
1651863900000|2022-05-06 19:05:00|76.54|74.14|76.8|74.4|76.89|74.49|76.54|74.14|0
1651863910000|2022-05-06 19:05:10|76.71|74.31|77.4|75|77.66|75.26|76.71|74.31|0
1651863920000|2022-05-06 19:05:20|76.97|74.57|76.97|74.57|77.06|74.66|76.97|74.57|0
1651863930000|2022-05-06 19:05:30|76.8|74.4|76.37|73.97|76.8|74.4|76.37|73.97|0
1651863940000|2022-05-06 19:05:40|76.28|73.88|76.32|73.92|76.54|74.14|76.28|73.88|0
1651863950000|2022-05-06 19:05:50|76.37|73.97|75.43|73.03|76.45|74.05|75.43|73.03|0
1651863960000|2022-05-06 19:06:00|75.34|72.94|74.92|72.52|75.34|72.94|74.92|72.52|0
1651863970000|2022-05-06 19:06:10|74.75|72.35|74.83|72.43|74.83|72.43|74.66|72.26|0
1651863980000|2022-05-06 19:06:20|74.41|72.01|74.16|71.76|74.66|72.26|74.16|71.76|0
1651863990000|2022-05-06 19:06:30|74.41|72.01|73.74|71.34|74.41|72.01|73.57|71.17|0
1651864000000|2022-05-06 19:06:40|73.44|71.04|73.66|71.26|73.66|71.26|73.44|71.04|0
1651864010000|2022-05-06 19:06:50|73.74|71.34|74.07|71.67|74.28|71.88|73.74|71.34|0
1651864020000|2022-05-06 19:07:00|74.16|71.76|74.16|71.76|74.66|72.26|74.16|71.76|0
1651864030000|2022-05-06 19:07:10|74.24|71.84|74.07|71.67|74.5|72.1|73.95|71.55|0
1651864040000|2022-05-06 19:07:20|73.74|71.34|73.99|71.59|73.99|71.59|73.57|71.17|0
1651864050000|2022-05-06 19:07:30|73.91|71.51|73.95|71.55|73.95|71.55|73.82|71.42|0
1651864060000|2022-05-06 19:07:40|73.91|71.51|73.65|71.25|73.91|71.51|73.65|71.25|0
1651864070000|2022-05-06 19:07:50|73.82|71.42|73.74|71.34|73.82|71.42|73.69|71.29|0
1651864080000|2022-05-06 19:08:00|73.49|71.09|73.24|70.84|73.65|71.25|73.24|70.84|0
1651864090000|2022-05-06 19:08:10|73.4|71|72.99|70.59|73.49|71.09|72.99|70.59|0
1651864100000|2022-05-06 19:08:20|73.07|70.67|72.82|70.42|73.07|70.67|72.82|70.42|0
1651864110000|2022-05-06 19:08:30|72.65|70.25|72.94|70.54|72.94|70.54|72.65|70.25|0
1651864120000|2022-05-06 19:08:40|72.65|70.25|72.74|70.34|72.74|70.34|72.65|70.25|0
1651864130000|2022-05-06 19:08:50|72.65|70.25|72.82|70.42|72.82|70.42|72.65|70.25|0
1651864140000|2022-05-06 19:09:00|73.28|70.88|73.15|70.75|73.28|70.88|72.99|70.59|0
1651864150000|2022-05-06 19:09:10|72.82|70.42|72.74|70.34|72.82|70.42|72.74|70.34|0
1651864160000|2022-05-06 19:09:20|72.9|70.5|73.4|71|73.4|71|72.74|70.34|0
1651864170000|2022-05-06 19:09:30|73.53|71.13|73.4|71|73.65|71.25|73.4|71|0
1651864180000|2022-05-06 19:09:40|73.57|71.17|73.32|70.92|73.74|71.34|73.32|70.92|0
1651864190000|2022-05-06 19:09:50|73.23|70.83|73.57|71.17|73.57|71.17|73.23|70.83|0
1651864200000|2022-05-06 19:10:00|73.9|71.5|74.66|72.26|74.66|72.26|73.9|71.5|0
1651864210000|2022-05-06 19:10:10|74.75|72.35|74.58|72.18|74.75|72.35|74.58|72.18|0
1651864220000|2022-05-06 19:10:20|74.83|72.43|74.41|72.01|74.83|72.43|74.24|71.84|0
1651864230000|2022-05-06 19:10:30|75.04|72.64|75|72.6|75.04|72.64|75|72.6|0
1651864240000|2022-05-06 19:10:40|75.08|72.68|75.12|72.72|75.12|72.72|74.91|72.51|0
1651864250000|2022-05-06 19:10:50|74.11|71.71|74.07|71.67|74.24|71.84|74.07|71.67|0
1651864260000|2022-05-06 19:11:00|74.15|71.75|74.32|71.92|74.32|71.92|73.99|71.59|0
1651864270000|2022-05-06 19:11:10|74.41|72.01|73.57|71.17|74.41|72.01|73.57|71.17|0
1651864280000|2022-05-06 19:11:20|73.73|71.33|73.48|71.08|73.73|71.33|73.32|70.92|0
1651864290000|2022-05-06 19:11:30|73.4|71|73.65|71.25|73.65|71.25|73.4|71|0
1651864300000|2022-05-06 19:11:40|74.07|71.67|74.07|71.67|74.24|71.84|74.07|71.67|0
1651864310000|2022-05-06 19:11:50|74.11|71.71|74.78|72.38|74.83|72.43|74.11|71.71|0
1651864320000|2022-05-06 19:12:00|74.41|72.01|74.74|72.34|74.74|72.34|74.15|71.75|0
1651864330000|2022-05-06 19:12:10|75.34|72.94|74.61|72.21|75.34|72.94|74.61|72.21|0
1651864340000|2022-05-06 19:12:20|75|72.6|75.42|73.02|75.42|73.02|74.91|72.51|0
1651864350000|2022-05-06 19:12:30|75|72.6|75|72.6|75.08|72.68|75|72.6|0
1651864360000|2022-05-06 19:12:40|74.91|72.51|75|72.6|75|72.6|74.91|72.51|0
1651864370000|2022-05-06 19:12:50|74.95|72.55|75|72.6|75|72.6|74.91|72.51|0
1651864380000|2022-05-06 19:13:00|75.42|73.02|75.42|73.02|75.42|73.02|75.34|72.94|0
1651864390000|2022-05-06 19:13:10|75.93|73.53|75.76|73.36|75.93|73.53|75.55|73.15|0
1651864400000|2022-05-06 19:13:20|75.85|73.45|75|72.6|75.85|73.45|75|72.6|0
1651864410000|2022-05-06 19:13:30|74.74|72.34|75.34|72.94|75.34|72.94|74.74|72.34|0
1651864420000|2022-05-06 19:13:40|75.42|73.02|75.08|72.68|75.42|73.02|75.08|72.68|0
1651864430000|2022-05-06 19:13:50|74.95|72.55|75.17|72.77|75.42|73.02|74.95|72.55|0
1651864440000|2022-05-06 19:14:00|74.74|72.34|74.74|72.34|75.38|72.98|74.74|72.34|0
1651864450000|2022-05-06 19:14:10|74.4|72|74.57|72.17|74.57|72.17|74.24|71.84|0
1651864460000|2022-05-06 19:14:20|74.53|72.13|74.66|72.26|74.83|72.43|74.53|72.13|0
1651864470000|2022-05-06 19:14:30|74.57|72.17|74.07|71.67|74.57|72.17|74.07|71.67|0
1651864480000|2022-05-06 19:14:40|73.56|71.16|73.56|71.16|73.65|71.25|73.56|71.16|0
1651864490000|2022-05-06 19:14:50|74.07|71.67|73.56|71.16|74.07|71.67|73.56|71.16|0
1651864500000|2022-05-06 19:15:00|73.65|71.25|74.02|71.62|74.02|71.62|73.65|71.25|0
1651864510000|2022-05-06 19:15:10|74.07|71.67|74.66|72.26|74.66|72.26|74.07|71.67|0
1651864520000|2022-05-06 19:15:20|74.78|72.38|74.91|72.51|75.16|72.76|74.78|72.38|0
1651864530000|2022-05-06 19:15:30|74.66|72.26|74.36|71.96|74.66|72.26|74.36|71.96|0
1651864540000|2022-05-06 19:15:40|74.07|71.67|73.73|71.33|74.07|71.67|73.73|71.33|0
1651864550000|2022-05-06 19:15:50|73.56|71.16|74.07|71.67|74.07|71.67|73.56|71.16|0
1651864560000|2022-05-06 19:16:00|73.98|71.58|74.23|71.83|74.49|72.09|73.98|71.58|0
1651864570000|2022-05-06 19:16:10|74.32|71.92|74.23|71.83|74.32|71.92|74.23|71.83|0
1651864580000|2022-05-06 19:16:20|74.4|72|74.57|72.17|74.57|72.17|74.4|72|0
1651864590000|2022-05-06 19:16:30|74.4|72|74.65|72.25|74.78|72.38|74.4|72|0
1651864600000|2022-05-06 19:16:40|74.57|72.17|74.06|71.66|74.57|72.17|74.06|71.66|0
1651864610000|2022-05-06 19:16:50|73.81|71.41|73.64|71.24|73.81|71.41|73.56|71.16|0
1651864620000|2022-05-06 19:17:00|73.56|71.16|73.23|70.83|73.56|71.16|73.23|70.83|0
1651864630000|2022-05-06 19:17:10|73.31|70.91|73.64|71.24|73.73|71.33|73.31|70.91|0
1651864640000|2022-05-06 19:17:20|73.9|71.5|74.82|72.42|74.82|72.42|73.9|71.5|0
1651864650000|2022-05-06 19:17:30|74.57|72.17|73.73|71.33|74.65|72.25|73.73|71.33|0
1651864660000|2022-05-06 19:17:40|73.64|71.24|73.39|70.99|73.64|71.24|73.39|70.99|0
1651864670000|2022-05-06 19:17:50|73.56|71.16|73.23|70.83|73.56|71.16|73.23|70.83|0
1651864680000|2022-05-06 19:18:00|73.39|70.99|73.23|70.83|73.39|70.99|73.23|70.83|0
1651864690000|2022-05-06 19:18:10|73.31|70.91|73.31|70.91|73.31|70.91|73.23|70.83|0
1651864700000|2022-05-06 19:18:20|73.23|70.83|73.23|70.83|73.31|70.91|73.23|70.83|0
1651864710000|2022-05-06 19:18:30|73.39|70.99|73.31|70.91|73.81|71.41|73.31|70.91|0
1651864720000|2022-05-06 19:18:40|72.31|69.91|72.23|69.83|72.31|69.91|72.06|69.66|0
1651864730000|2022-05-06 19:18:50|73.31|70.91|73.39|70.99|73.64|71.24|73.31|70.91|0
1651864740000|2022-05-06 19:19:00|72.73|70.33|74.35|71.95|74.35|71.95|72.73|70.33|0
1651864750000|2022-05-06 19:19:10|74.61|72.21|74.82|72.42|75.16|72.76|74.61|72.21|0
1651864760000|2022-05-06 19:19:20|74.23|71.83|74.74|72.34|74.74|72.34|74.19|71.79|0
1651864770000|2022-05-06 19:19:30|74.23|71.83|74.31|71.91|74.48|72.08|74.15|71.75|0
1651864780000|2022-05-06 19:19:40|74.23|71.83|74.4|72|74.4|72|74.23|71.83|0
1651864790000|2022-05-06 19:19:50|74.61|72.21|74.82|72.42|74.82|72.42|74.61|72.21|0
1651864800000|2022-05-06 19:20:00|74.4|72|73.98|71.58|74.57|72.17|73.81|71.41|0
1651864810000|2022-05-06 19:20:10|74.35|71.95|73.89|71.49|74.35|71.95|73.89|71.49|0
1651864820000|2022-05-06 19:20:20|73.64|71.24|73.43|71.03|73.81|71.41|73.43|71.03|0
1651864830000|2022-05-06 19:20:30|73.56|71.16|73.31|70.91|73.56|71.16|73.31|70.91|0
1651864840000|2022-05-06 19:20:40|73.47|71.07|73.31|70.91|73.47|71.07|73.31|70.91|0
1651864850000|2022-05-06 19:20:50|72.97|70.57|72.64|70.24|73.1|70.7|72.64|70.24|0
1651864860000|2022-05-06 19:21:00|72.56|70.16|73.22|70.82|73.22|70.82|72.56|70.16|0
1651864870000|2022-05-06 19:21:10|72.48|70.08|72.64|70.24|72.64|70.24|72.48|70.08|0
1651864880000|2022-05-06 19:21:20|72.6|70.2|72.48|70.08|72.6|70.2|72.48|70.08|0
1651864890000|2022-05-06 19:21:30|72.39|69.99|71.73|69.33|72.39|69.99|71.73|69.33|0
1651864900000|2022-05-06 19:21:40|71.57|69.17|71.65|69.25|71.65|69.25|71.57|69.17|0
1651864910000|2022-05-06 19:21:50|71.98|69.58|72.39|69.99|72.47|70.07|71.98|69.58|0
1651864920000|2022-05-06 19:22:00|72.56|70.16|72.97|70.57|73.06|70.66|72.56|70.16|0
1651864930000|2022-05-06 19:22:10|73.06|70.66|72.89|70.49|73.06|70.66|72.89|70.49|0
1651864940000|2022-05-06 19:22:20|73.06|70.66|72.14|69.74|73.06|70.66|72.14|69.74|0
1651864950000|2022-05-06 19:22:30|72.06|69.66|72.14|69.74|72.14|69.74|71.9|69.5|0
1651864960000|2022-05-06 19:22:40|72.39|69.99|72.51|70.11|72.56|70.16|72.39|69.99|0
1651864970000|2022-05-06 19:22:50|72.56|70.16|72.31|69.91|72.56|70.16|72.23|69.83|0
1651864980000|2022-05-06 19:23:00|72.64|70.24|72.39|69.99|72.64|70.24|72.39|69.99|0
1651864990000|2022-05-06 19:23:10|72.1|69.7|72.23|69.83|72.23|69.83|72.1|69.7|0
1651865000000|2022-05-06 19:23:20|72.31|69.91|72.14|69.74|72.31|69.91|72.14|69.74|0
1651865010000|2022-05-06 19:23:30|72.39|69.99|72.22|69.82|72.39|69.99|72.22|69.82|0
1651865020000|2022-05-06 19:23:40|72.14|69.74|71.89|69.49|72.14|69.74|71.89|69.49|0
1651865030000|2022-05-06 19:23:50|71.81|69.41|71.98|69.58|71.98|69.58|71.81|69.41|0
1651865040000|2022-05-06 19:24:00|71.77|69.37|71.73|69.33|71.77|69.37|71.73|69.33|0
1651865050000|2022-05-06 19:24:10|71.65|69.25|71.57|69.17|71.73|69.33|71.57|69.17|0
1651865060000|2022-05-06 19:24:20|71.65|69.25|71.73|69.33|71.73|69.33|71.57|69.17|0
1651865070000|2022-05-06 19:24:30|71.81|69.41|71.73|69.33|71.85|69.45|71.73|69.33|0
1651865080000|2022-05-06 19:24:40|71.65|69.25|71.65|69.25|71.73|69.33|71.57|69.17|0
1651865090000|2022-05-06 19:24:50|71.57|69.17|71.81|69.41|71.81|69.41|71.57|69.17|0
1651865100000|2022-05-06 19:25:00|72.06|69.66|72.55|70.15|72.55|70.15|72.06|69.66|0
1651865110000|2022-05-06 19:25:10|72.39|69.99|71.32|68.92|72.47|70.07|71.32|68.92|0
1651865120000|2022-05-06 19:25:20|71.48|69.08|71.89|69.49|71.89|69.49|71.48|69.08|0
1651865130000|2022-05-06 19:25:30|72.06|69.66|71.85|69.45|72.06|69.66|71.85|69.45|0
1651865140000|2022-05-06 19:25:40|71.98|69.58|72.18|69.78|72.18|69.78|71.98|69.58|0
1651865150000|2022-05-06 19:25:50|72.47|70.07|72.3|69.9|73.05|70.65|72.3|69.9|0
1651865160000|2022-05-06 19:26:00|71.56|69.16|71.73|69.33|71.73|69.33|71.56|69.16|0
1651865170000|2022-05-06 19:26:10|71.56|69.16|71.4|69|71.56|69.16|71.07|68.67|0
1651865180000|2022-05-06 19:26:20|71.19|68.79|71.81|69.41|71.81|69.41|71.19|68.79|0
1651865190000|2022-05-06 19:26:30|72.22|69.82|72.14|69.74|72.22|69.82|72.14|69.74|0
1651865200000|2022-05-06 19:26:40|72.3|69.9|72.55|70.15|72.55|70.15|72.22|69.82|0
1651865210000|2022-05-06 19:26:50|72.64|70.24|72.72|70.32|72.76|70.36|72.64|70.24|0
1651865220000|2022-05-06 19:27:00|72.8|70.4|72.55|70.15|72.8|70.4|72.55|70.15|0
1651865230000|2022-05-06 19:27:10|72.3|69.9|72.3|69.9|72.3|69.9|72.14|69.74|0
1651865240000|2022-05-06 19:27:20|72.39|69.99|72.14|69.74|72.39|69.99|72.06|69.66|0
1651865250000|2022-05-06 19:27:30|72.06|69.66|72.47|70.07|72.47|70.07|72.06|69.66|0
1651865260000|2022-05-06 19:27:40|72.55|70.15|73.38|70.98|73.38|70.98|72.55|70.15|0
1651865270000|2022-05-06 19:27:50|73.34|70.94|73.88|71.48|73.88|71.48|73.34|70.94|0
1651865280000|2022-05-06 19:28:00|73.97|71.57|74.85|72.45|74.85|72.45|73.97|71.57|0
1651865290000|2022-05-06 19:28:10|74.81|72.41|74.9|72.5|75.02|72.62|74.81|72.41|0
1651865300000|2022-05-06 19:28:20|74.81|72.41|75.32|72.92|75.62|73.22|74.81|72.41|0
1651865310000|2022-05-06 19:28:30|74.9|72.5|75.15|72.75|75.15|72.75|74.9|72.5|0
1651865320000|2022-05-06 19:28:40|75.23|72.83|75.83|73.43|75.83|73.43|75.19|72.79|0
1651865330000|2022-05-06 19:28:50|75.92|73.52|76|73.6|76|73.6|75.92|73.52|0
1651865340000|2022-05-06 19:29:00|75.62|73.22|75.66|73.26|75.66|73.26|75.4|73|0
1651865350000|2022-05-06 19:29:10|75.4|73|75.92|73.52|75.92|73.52|75.4|73|0
1651865360000|2022-05-06 19:29:20|75.83|73.43|75.4|73|76|73.6|75.4|73|0
1651865370000|2022-05-06 19:29:30|75.53|73.13|75.66|73.26|75.66|73.26|75.53|73.13|0
1651865380000|2022-05-06 19:29:40|75.23|72.83|75.4|73|75.4|73|75.15|72.75|0
1651865390000|2022-05-06 19:29:50|75.44|73.04|75.06|72.66|75.44|73.04|75.06|72.66|0
1651865400000|2022-05-06 19:30:00|74.98|72.58|75.57|73.17|75.57|73.17|74.98|72.58|0
1651865410000|2022-05-06 19:30:10|76|73.6|76.73|74.33|77.25|74.85|76|73.6|0
1651865420000|2022-05-06 19:30:20|77.03|74.63|78.07|75.67|78.07|75.67|76.95|74.55|0
1651865430000|2022-05-06 19:30:30|77.55|75.15|76.94|74.54|77.55|75.15|76.94|74.54|0
1651865440000|2022-05-06 19:30:40|76.77|74.37|76.6|74.2|76.94|74.54|76.51|74.11|0
1651865450000|2022-05-06 19:30:50|76.51|74.11|76.99|74.59|76.99|74.59|76.51|74.11|0
1651865460000|2022-05-06 19:31:00|77.03|74.63|77.38|74.98|77.38|74.98|77.03|74.63|0
1651865470000|2022-05-06 19:31:10|77.33|74.93|77.81|75.41|77.81|75.41|77.33|74.93|0
1651865480000|2022-05-06 19:31:20|77.9|75.5|78.42|76.02|78.68|76.28|77.9|75.5|0
1651865490000|2022-05-06 19:31:30|78.73|76.33|78.6|76.2|78.77|76.37|78.6|76.2|0
1651865500000|2022-05-06 19:31:40|78.77|76.37|78.81|76.41|78.99|76.59|78.77|76.37|0
1651865510000|2022-05-06 19:31:50|78.42|76.02|78.6|76.2|78.68|76.28|78.42|76.02|0
1651865520000|2022-05-06 19:32:00|78.42|76.02|78.95|76.55|79.21|76.81|78.42|76.02|0
1651865530000|2022-05-06 19:32:10|79.03|76.63|78.64|76.24|79.03|76.63|78.59|76.19|0
1651865540000|2022-05-06 19:32:20|78.59|76.19|78.59|76.19|78.86|76.46|78.59|76.19|0
1651865550000|2022-05-06 19:32:30|77.72|75.32|77.64|75.24|77.81|75.41|77.55|75.15|0
1651865560000|2022-05-06 19:32:40|77.03|74.63|76.68|74.28|77.03|74.63|76.68|74.28|0
1651865570000|2022-05-06 19:32:50|76.04|73.64|76.34|73.94|76.55|74.15|76.04|73.64|0
1651865580000|2022-05-06 19:33:00|76.25|73.85|76.77|74.37|76.77|74.37|76.25|73.85|0
1651865590000|2022-05-06 19:33:10|77.2|74.8|76.94|74.54|77.2|74.8|76.9|74.5|0
1651865600000|2022-05-06 19:33:20|77.16|74.76|77.37|74.97|77.72|75.32|77.16|74.76|0
1651865610000|2022-05-06 19:33:30|76.94|74.54|77.63|75.23|77.63|75.23|76.94|74.54|0
1651865620000|2022-05-06 19:33:40|77.37|74.97|77.55|75.15|77.55|75.15|77.37|74.97|0
1651865630000|2022-05-06 19:33:50|77.46|75.06|77.2|74.8|77.46|75.06|77.2|74.8|0
1651865640000|2022-05-06 19:34:00|77.29|74.89|77.72|75.32|77.72|75.32|77.29|74.89|0
1651865650000|2022-05-06 19:34:10|77.89|75.49|78.07|75.67|78.33|75.93|77.89|75.49|0
1651865660000|2022-05-06 19:34:20|78.24|75.84|78.42|76.02|78.59|76.19|78.24|75.84|0
1651865670000|2022-05-06 19:34:30|78.5|76.1|78.59|76.19|78.59|76.19|77.98|75.58|0
1651865680000|2022-05-06 19:34:40|78.5|76.1|78.33|75.93|78.5|76.1|78.16|75.76|0
1651865690000|2022-05-06 19:34:50|78.11|75.71|78.42|76.02|78.42|76.02|78.11|75.71|0
1651865700000|2022-05-06 19:35:00|78.59|76.19|79.51|77.11|79.51|77.11|78.59|76.19|0
1651865710000|2022-05-06 19:35:10|79.38|76.98|78.68|76.28|79.38|76.98|78.68|76.28|0
1651865720000|2022-05-06 19:35:20|78.85|76.45|79.12|76.72|79.34|76.94|78.85|76.45|0
1651865730000|2022-05-06 19:35:30|78.98|76.58|80.36|77.96|80.36|77.96|78.98|76.58|0
1651865740000|2022-05-06 19:35:40|80.27|77.87|80.4|78|80.53|78.13|80.27|77.87|0
1651865750000|2022-05-06 19:35:50|80.8|78.4|80.18|77.78|80.89|78.49|80.18|77.78|0
1651865760000|2022-05-06 19:36:00|79.91|77.51|79.38|76.98|79.91|77.51|78.68|76.28|0
1651865770000|2022-05-06 19:36:10|79.91|77.51|80.27|77.87|80.8|78.4|79.91|77.51|0
1651865780000|2022-05-06 19:36:20|80.09|77.69|80.36|77.96|80.36|77.96|80|77.6|0
1651865790000|2022-05-06 19:36:30|80.18|77.78|80|77.6|80.49|78.09|80|77.6|0
1651865800000|2022-05-06 19:36:40|79.82|77.42|79.73|77.33|79.82|77.42|79.73|77.33|0
1651865810000|2022-05-06 19:36:50|79.82|77.42|80.18|77.78|80.18|77.78|79.82|77.42|0
1651865820000|2022-05-06 19:37:00|81.07|78.67|81.43|79.03|81.43|79.03|81.07|78.67|0
1651865830000|2022-05-06 19:37:10|81.25|78.85|82.06|79.66|82.06|79.66|81.16|78.76|0
1651865840000|2022-05-06 19:37:20|82.24|79.84|81.79|79.39|82.33|79.93|81.79|79.39|0
1651865850000|2022-05-06 19:37:30|81.7|79.3|81.7|79.3|81.88|79.48|81.7|79.3|0
1651865860000|2022-05-06 19:37:40|81.43|79.03|81.88|79.48|82.06|79.66|81.43|79.03|0
1651865870000|2022-05-06 19:37:50|82.06|79.66|82.15|79.75|82.24|79.84|82.06|79.66|0
1651865880000|2022-05-06 19:38:00|83.05|80.65|83.23|80.83|83.23|80.83|82.91|80.51|0
1651865890000|2022-05-06 19:38:10|83.78|81.38|84.06|81.66|84.06|81.66|83.78|81.38|0
1651865900000|2022-05-06 19:38:20|84.98|82.58|84.24|81.84|84.98|82.58|84.24|81.84|0
1651865910000|2022-05-06 19:38:30|84.79|82.39|85.58|83.18|86.09|83.69|84.79|82.39|0
1651865920000|2022-05-06 19:38:40|85.62|83.22|85.62|83.22|85.72|83.32|85.53|83.13|0
1651865930000|2022-05-06 19:38:50|85.53|83.13|86|83.6|86|83.6|85.53|83.13|0
1651865940000|2022-05-06 19:39:00|86.28|83.88|86.09|83.69|86.74|84.34|86.09|83.69|0
1651865950000|2022-05-06 19:39:10|85.81|83.41|86|83.6|86|83.6|84.84|82.44|0
1651865960000|2022-05-06 19:39:20|85.44|83.04|85.53|83.13|85.53|83.13|84.7|82.3|0
1651865970000|2022-05-06 19:39:30|85.48|83.08|85.9|83.5|85.9|83.5|84.98|82.58|0
1651865980000|2022-05-06 19:39:40|85.72|83.32|85.16|82.76|85.72|83.32|85.16|82.76|0
1651865990000|2022-05-06 19:39:50|85.62|83.22|86.74|84.34|87.02|84.62|85.62|83.22|0
1651866000000|2022-05-06 19:40:00|86.97|84.57|86.55|84.15|86.97|84.57|86.55|84.15|0
1651866010000|2022-05-06 19:40:10|86.18|83.78|86.79|84.39|86.79|84.39|85.9|83.5|0
1651866020000|2022-05-06 19:40:20|86.37|83.97|86.74|84.34|87.02|84.62|86.37|83.97|0
1651866030000|2022-05-06 19:40:30|86.65|84.25|87.59|85.19|87.59|85.19|86.65|84.25|0
1651866040000|2022-05-06 19:40:40|87.49|85.09|86.93|84.53|87.49|85.09|86.93|84.53|0
1651866050000|2022-05-06 19:40:50|86.84|84.44|86.37|83.97|86.84|84.44|86.13|83.73|0
1651866060000|2022-05-06 19:41:00|85.44|83.04|85.16|82.76|85.44|83.04|85.07|82.67|0
1651866070000|2022-05-06 19:41:10|84.97|82.57|84.7|82.3|84.97|82.57|84.7|82.3|0
1651866080000|2022-05-06 19:41:20|84.51|82.11|85.53|83.13|85.53|83.13|84.51|82.11|0
1651866090000|2022-05-06 19:41:30|86.09|83.69|85.62|83.22|86.18|83.78|85.62|83.22|0
1651866100000|2022-05-06 19:41:40|85.44|83.04|85.48|83.08|85.62|83.22|85.44|83.04|0
1651866110000|2022-05-06 19:41:50|85.44|83.04|85.81|83.41|85.81|83.41|85.16|82.76|0
1651866120000|2022-05-06 19:42:00|86.13|83.73|85.76|83.36|86.13|83.73|85.71|83.31|0
1651866130000|2022-05-06 19:42:10|85.06|82.66|86.18|83.78|86.18|83.78|85.06|82.66|0
1651866140000|2022-05-06 19:42:20|85.9|83.5|84.97|82.57|85.9|83.5|84.97|82.57|0
1651866150000|2022-05-06 19:42:30|85.06|82.66|85.43|83.03|85.43|83.03|85.06|82.66|0
1651866160000|2022-05-06 19:42:40|85.81|83.41|85.53|83.13|85.81|83.41|85.43|83.03|0
1651866170000|2022-05-06 19:42:50|84.88|82.48|84.88|82.48|84.97|82.57|84.79|82.39|0
1651866180000|2022-05-06 19:43:00|84.83|82.43|84.05|81.65|84.83|82.43|84.05|81.65|0
1651866190000|2022-05-06 19:43:10|84.23|81.83|83.59|81.19|84.23|81.83|83.59|81.19|0
1651866200000|2022-05-06 19:43:20|84.23|81.83|83.73|81.33|84.23|81.83|83.68|81.28|0
1651866210000|2022-05-06 19:43:30|83.87|81.47|83.59|81.19|83.96|81.56|83.59|81.19|0
1651866220000|2022-05-06 19:43:40|83.78|81.38|83.68|81.28|83.87|81.47|83.09|80.69|0
1651866230000|2022-05-06 19:43:50|83.64|81.24|84.6|82.2|84.65|82.25|83.64|81.24|0
1651866240000|2022-05-06 19:44:00|84.14|81.74|84.42|82.02|84.42|82.02|83.96|81.56|0
1651866250000|2022-05-06 19:44:10|84.51|82.11|84.69|82.29|85.2|82.8|84.51|82.11|0
1651866260000|2022-05-06 19:44:20|84.97|82.57|85.8|83.4|85.8|83.4|84.97|82.57|0
1651866270000|2022-05-06 19:44:30|85.99|83.59|85.15|82.75|85.99|83.59|85.15|82.75|0
1651866280000|2022-05-06 19:44:40|85.25|82.85|84.97|82.57|85.29|82.89|84.97|82.57|0
1651866290000|2022-05-06 19:44:50|84.51|82.11|83.77|81.37|84.51|82.11|83.68|81.28|0
1651866300000|2022-05-06 19:45:00|84.23|81.83|84.14|81.74|84.51|82.11|84.14|81.74|0
1651866310000|2022-05-06 19:45:10|83.96|81.56|82.95|80.55|83.96|81.56|82.95|80.55|0
1651866320000|2022-05-06 19:45:20|82.68|80.28|82.81|80.41|82.81|80.41|82.5|80.1|0
1651866330000|2022-05-06 19:45:30|83.13|80.73|82.59|80.19|83.13|80.73|82.59|80.19|0
1651866340000|2022-05-06 19:45:40|83.13|80.73|83.13|80.73|83.41|81.01|83.13|80.73|0
1651866350000|2022-05-06 19:45:50|83.23|80.83|83.59|81.19|84.05|81.65|83.23|80.83|0
1651866360000|2022-05-06 19:46:00|83.41|81.01|85.06|82.66|85.06|82.66|83.41|81.01|0
1651866370000|2022-05-06 19:46:10|85.25|82.85|85.75|83.35|85.75|83.35|85.25|82.85|0
1651866380000|2022-05-06 19:46:20|85.9|83.5|87.2|84.8|87.2|84.8|85.9|83.5|0
1651866390000|2022-05-06 19:46:30|87.3|84.9|87.49|85.09|88|85.6|87.3|84.9|0
1651866400000|2022-05-06 19:46:40|87.58|85.18|86.73|84.33|88.15|85.75|86.73|84.33|0
1651866410000|2022-05-06 19:46:50|86.64|84.24|86.92|84.52|87.02|84.62|86.64|84.24|0
1651866420000|2022-05-06 19:47:00|87.02|84.62|86.45|84.05|87.02|84.62|86.08|83.68|0
1651866430000|2022-05-06 19:47:10|86.73|84.33|87.11|84.71|87.11|84.71|86.31|83.91|0
1651866440000|2022-05-06 19:47:20|87.34|84.94|86.83|84.43|87.34|84.94|86.83|84.43|0
1651866450000|2022-05-06 19:47:30|86.69|84.29|86.08|83.68|86.69|84.29|86.08|83.68|0
1651866460000|2022-05-06 19:47:40|86.36|83.96|87.3|84.9|87.3|84.9|86.36|83.96|0
1651866470000|2022-05-06 19:47:50|86.55|84.15|87.49|85.09|87.49|85.09|86.45|84.05|0
1651866480000|2022-05-06 19:48:00|87.72|85.32|87.72|85.32|87.72|85.32|87.39|84.99|0
1651866490000|2022-05-06 19:48:10|87.67|85.27|88.62|86.22|88.72|86.32|87.67|85.27|0
1651866500000|2022-05-06 19:48:20|88.72|86.32|88.53|86.13|88.81|86.41|88.53|86.13|0
1651866510000|2022-05-06 19:48:30|88.95|86.55|88.91|86.51|88.95|86.55|88.81|86.41|0
1651866520000|2022-05-06 19:48:40|89|86.6|89.1|86.7|89.19|86.79|89|86.6|0
1651866530000|2022-05-06 19:48:50|89|86.6|88.72|86.32|89|86.6|88.29|85.89|0
1651866540000|2022-05-06 19:49:00|89.29|86.89|89.1|86.7|89.48|87.08|89|86.6|0
1651866550000|2022-05-06 19:49:10|89.29|86.89|88.52|86.12|89.29|86.89|88.52|86.12|0
1651866560000|2022-05-06 19:49:20|88.62|86.22|87.96|85.56|88.62|86.22|87.96|85.56|0
1651866570000|2022-05-06 19:49:30|86.92|84.52|86.64|84.24|86.92|84.52|86.45|84.05|0
1651866580000|2022-05-06 19:49:40|86.5|84.1|86.83|84.43|86.92|84.52|86.5|84.1|0
1651866590000|2022-05-06 19:49:50|87.2|84.8|87.39|84.99|87.77|85.37|87.2|84.8|0
1651866600000|2022-05-06 19:50:00|88.71|86.31|89.09|86.69|89.09|86.69|88.38|85.98|0
1651866610000|2022-05-06 19:50:10|88.24|85.84|88.9|86.5|88.9|86.5|88.24|85.84|0
1651866620000|2022-05-06 19:50:20|89.43|87.03|90.53|88.13|90.53|88.13|89.43|87.03|0
1651866630000|2022-05-06 19:50:30|90.73|88.33|90.24|87.84|91.06|88.66|90.24|87.84|0
1651866640000|2022-05-06 19:50:40|89.71|87.31|89.62|87.22|89.76|87.36|89.43|87.03|0
1651866650000|2022-05-06 19:50:50|88.9|86.5|89|86.6|89|86.6|88.57|86.17|0
1651866660000|2022-05-06 19:51:00|89.14|86.74|89.04|86.64|89.14|86.74|88.85|86.45|0
1651866670000|2022-05-06 19:51:10|88.76|86.36|89.28|86.88|89.28|86.88|88.76|86.36|0
1651866680000|2022-05-06 19:51:20|89.19|86.79|87.86|85.46|89.19|86.79|87.86|85.46|0
1651866690000|2022-05-06 19:51:30|87.76|85.36|86.49|84.09|87.76|85.36|86.49|84.09|0
1651866700000|2022-05-06 19:51:40|86.45|84.05|86.73|84.33|86.73|84.33|86.36|83.96|0
1651866710000|2022-05-06 19:51:50|86.82|84.42|86.54|84.14|86.82|84.42|86.4|84|0
1651866720000|2022-05-06 19:52:00|86.17|83.77|86.07|83.67|86.35|83.95|85.8|83.4|0
1651866730000|2022-05-06 19:52:10|85.93|83.53|86.64|84.24|86.64|84.24|85.93|83.53|0
1651866740000|2022-05-06 19:52:20|86.35|83.95|85.98|83.58|86.35|83.95|85.89|83.49|0
1651866750000|2022-05-06 19:52:30|86.26|83.86|86.54|84.14|86.82|84.42|86.26|83.86|0
1651866760000|2022-05-06 19:52:40|86.45|84.05|86.21|83.81|86.45|84.05|86.21|83.81|0
1651866770000|2022-05-06 19:52:50|86.03|83.63|86.17|83.77|86.17|83.77|85.98|83.58|0
1651866780000|2022-05-06 19:53:00|86.54|84.14|85.52|83.12|86.54|84.14|85.52|83.12|0
1651866790000|2022-05-06 19:53:10|85.7|83.3|85.61|83.21|85.7|83.3|85.61|83.21|0
1651866800000|2022-05-06 19:53:20|85.75|83.35|86.07|83.67|86.35|83.95|85.75|83.35|0
1651866810000|2022-05-06 19:53:30|86.26|83.86|86.54|84.14|86.54|84.14|86.26|83.86|0
1651866820000|2022-05-06 19:53:40|86.63|84.23|86.26|83.86|86.63|84.23|86.26|83.86|0
1651866830000|2022-05-06 19:53:50|86.17|83.77|85.79|83.39|86.17|83.77|85.79|83.39|0
1651866840000|2022-05-06 19:54:00|86.07|83.67|85.98|83.58|86.07|83.67|85.98|83.58|0
1651866850000|2022-05-06 19:54:10|85.93|83.53|86.17|83.77|86.26|83.86|85.93|83.53|0
1651866860000|2022-05-06 19:54:20|85.89|83.49|86.35|83.95|86.35|83.95|85.89|83.49|0
1651866870000|2022-05-06 19:54:30|86.26|83.86|86.91|84.51|86.91|84.51|86.26|83.86|0
1651866880000|2022-05-06 19:54:40|86.4|84|85.98|83.58|86.4|84|85.42|83.02|0
1651866890000|2022-05-06 19:54:50|85.42|83.02|85.7|83.3|85.98|83.58|85.42|83.02|0
1651866900000|2022-05-06 19:55:00|85.1|82.7|85.7|83.3|85.7|83.3|85.1|82.7|0
1651866910000|2022-05-06 19:55:10|85.24|82.84|83.58|81.18|85.24|82.84|83.58|81.18|0
1651866920000|2022-05-06 19:55:20|83.31|80.91|83.49|81.09|83.58|81.18|83.31|80.91|0
1651866930000|2022-05-06 19:55:30|83.72|81.32|84.22|81.82|84.22|81.82|83.72|81.32|0
1651866940000|2022-05-06 19:55:40|83.76|81.36|83.76|81.36|83.76|81.36|83.53|81.13|0
1651866950000|2022-05-06 19:55:50|84.5|82.1|84.77|82.37|84.96|82.56|84.5|82.1|0
1651866960000|2022-05-06 19:56:00|84.86|82.46|84.26|81.86|84.91|82.51|84.26|81.86|0
1651866970000|2022-05-06 19:56:10|84.31|81.91|84.5|82.1|84.5|82.1|84.31|81.91|0
1651866980000|2022-05-06 19:56:20|83.94|81.54|84.04|81.64|84.04|81.64|83.94|81.54|0
1651866990000|2022-05-06 19:56:30|84.08|81.68|84.68|82.28|84.68|82.28|84.04|81.64|0
1651867000000|2022-05-06 19:56:40|84.77|82.37|84.96|82.56|84.96|82.56|84.68|82.28|0
1651867010000|2022-05-06 19:56:50|85.23|82.83|84.4|82|85.23|82.83|84.4|82|0
1651867020000|2022-05-06 19:57:00|84.36|81.96|84.13|81.73|84.36|81.96|84.13|81.73|0
1651867030000|2022-05-06 19:57:10|84.04|81.64|84.4|82|84.4|82|84.04|81.64|0
1651867040000|2022-05-06 19:57:20|84.49|82.09|85.33|82.93|85.51|83.11|84.49|82.09|0
1651867050000|2022-05-06 19:57:30|85.42|83.02|85.14|82.74|85.42|83.02|85.14|82.74|0
1651867060000|2022-05-06 19:57:40|85.18|82.78|85.6|83.2|85.6|83.2|85.18|82.78|0
1651867070000|2022-05-06 19:57:50|85.7|83.3|85.42|83.02|85.7|83.3|85.42|83.02|0
1651867080000|2022-05-06 19:58:00|85.6|83.2|85.51|83.11|85.6|83.2|84.86|82.46|0
1651867090000|2022-05-06 19:58:10|85.23|82.83|84.77|82.37|85.6|83.2|84.77|82.37|0
1651867100000|2022-05-06 19:58:20|85.23|82.83|85.6|83.2|85.6|83.2|85.23|82.83|0
1651867110000|2022-05-06 19:58:30|85.51|83.11|85.23|82.83|85.51|83.11|85.05|82.65|0
1651867120000|2022-05-06 19:58:40|85.97|83.57|85.97|83.57|85.97|83.57|85.97|83.57|0
1651867130000|2022-05-06 19:58:50|86.35|83.95|85.6|83.2|86.35|83.95|85.6|83.2|0
1651867140000|2022-05-06 19:59:00|85.42|83.02|85.6|83.2|85.6|83.2|85.23|82.83|0
1651867150000|2022-05-06 19:59:10|85.05|82.65|85.6|83.2|85.6|83.2|84.86|82.46|0
1651867160000|2022-05-06 19:59:20|85.65|83.25|85.97|83.57|85.97|83.57|85.42|83.02|0
1651867170000|2022-05-06 19:59:30|85.79|83.39|85.05|82.65|85.79|83.39|85.05|82.65|0
1651867180000|2022-05-06 19:59:40|84.95|82.55|84.95|82.55|84.95|82.55|84.68|82.28|0
1651867190000|2022-05-06 19:59:50|85.05|82.65|85.23|82.83|85.42|83.02|85.05|82.65|0
1651867200000|2022-05-06 20:00:00|84.4|82|84.03|81.63|84.4|82|84.03|81.63|0
1651867210000|2022-05-06 20:00:10|83.94|81.54|83.67|81.27|83.94|81.54|83.67|81.27|0
1651867220000|2022-05-06 20:00:20|83.85|81.45|84.03|81.63|84.03|81.63|83.67|81.27|0
1651867230000|2022-05-06 20:00:30|84.49|82.09|84.31|81.91|84.49|82.09|84.12|81.72|0
1651867240000|2022-05-06 20:00:40|84.22|81.82|84.22|81.82|84.4|82|84.22|81.82|0
1651867250000|2022-05-06 20:00:50|84.03|81.63|83.98|81.58|84.12|81.72|83.98|81.58|0
1651867260000|2022-05-06 20:01:00|83.67|81.27|83.48|81.08|83.71|81.31|83.39|80.99|0
1651867270000|2022-05-06 20:01:10|83.39|80.99|83.39|80.99|83.39|80.99|83.21|80.81|0
1651867280000|2022-05-06 20:01:20|83.48|81.08|83.34|80.94|83.48|81.08|83.34|80.94|0
1651867290000|2022-05-06 20:01:30|83.3|80.9|83.3|80.9|83.48|81.08|83.16|80.76|0
1651867300000|2022-05-06 20:01:40|83.03|80.63|83.03|80.63|83.21|80.81|83.03|80.63|0
1651867310000|2022-05-06 20:01:50|83.12|80.72|83.43|81.03|83.48|81.08|83.12|80.72|0
1651867320000|2022-05-06 20:02:00|83.48|81.08|83.03|80.63|83.48|81.08|82.98|80.58|0
1651867330000|2022-05-06 20:02:10|82.98|80.58|82.75|80.35|82.98|80.58|82.75|80.35|0
1651867340000|2022-05-06 20:02:20|82.66|80.26|83.03|80.63|83.03|80.63|82.66|80.26|0
1651867350000|2022-05-06 20:02:30|82.84|80.44|82.75|80.35|82.93|80.53|82.75|80.35|0
1651867360000|2022-05-06 20:02:40|82.93|80.53|82.57|80.17|83.03|80.63|82.57|80.17|0
1651867370000|2022-05-06 20:02:50|82.66|80.26|82.57|80.17|82.66|80.26|82.57|80.17|0
1651867380000|2022-05-06 20:03:00|82.39|79.99|82.21|79.81|82.39|79.99|82.21|79.81|0
1651867390000|2022-05-06 20:03:10|82.12|79.72|82.03|79.63|82.12|79.72|82.03|79.63|0
1651867400000|2022-05-06 20:03:20|81.85|79.45|82.12|79.72|82.12|79.72|81.85|79.45|0
1651867410000|2022-05-06 20:03:30|82.21|79.81|81.94|79.54|82.21|79.81|81.94|79.54|0
1651867420000|2022-05-06 20:03:40|82.03|79.63|81.94|79.54|82.03|79.63|81.85|79.45|0
1651867430000|2022-05-06 20:03:50|81.85|79.45|81.94|79.54|81.94|79.54|81.85|79.45|0
1651867440000|2022-05-06 20:04:00|82.03|79.63|82.03|79.63|82.03|79.63|82.03|79.63|0
1651867450000|2022-05-06 20:04:10|82.12|79.72|82.12|79.72|82.3|79.9|82.12|79.72|0
1651867460000|2022-05-06 20:04:20|82.21|79.81|82.07|79.67|82.21|79.81|82.07|79.67|0
1651867470000|2022-05-06 20:04:30|81.85|79.45|82.03|79.63|82.03|79.63|81.85|79.45|0
1651867480000|2022-05-06 20:04:40|81.85|79.45|81.8|79.4|81.85|79.45|81.76|79.36|0
1651867490000|2022-05-06 20:04:50|81.26|78.86|81.08|78.68|81.4|79|81.08|78.68|0
1651867500000|2022-05-06 20:05:00|80.99|78.59|81.13|78.73|81.4|79|80.99|78.59|0
1651867510000|2022-05-06 20:05:10|81.22|78.82|81.58|79.18|81.58|79.18|81.22|78.82|0
1651867520000|2022-05-06 20:05:20|81.44|79.04|81.53|79.13|81.53|79.13|81.44|79.04|0
1651867530000|2022-05-06 20:05:30|81.58|79.18|81.13|78.73|81.58|79.18|81.13|78.73|0
1651867540000|2022-05-06 20:05:40|81.31|78.91|81.58|79.18|81.58|79.18|81.31|78.91|0
1651867550000|2022-05-06 20:05:50|81.31|78.91|81.22|78.82|81.31|78.91|81.22|78.82|0
1651867560000|2022-05-06 20:06:00|81.26|78.86|80.86|78.46|81.26|78.86|80.86|78.46|0
1651867570000|2022-05-06 20:06:10|80.77|78.37|81.04|78.64|81.04|78.64|80.77|78.37|0
1651867580000|2022-05-06 20:06:20|80.9|78.5|80.95|78.55|80.95|78.55|80.59|78.19|0
1651867590000|2022-05-06 20:06:30|80.77|78.37|80.59|78.19|80.77|78.37|80.5|78.1|0
1651867600000|2022-05-06 20:06:40|80.68|78.28|80.86|78.46|80.86|78.46|80.68|78.28|0
1651867610000|2022-05-06 20:06:50|80.95|78.55|81.22|78.82|81.22|78.82|80.95|78.55|0
1651867620000|2022-05-06 20:07:00|81.08|78.68|81.3|78.9|81.3|78.9|81.08|78.68|0
1651867630000|2022-05-06 20:07:10|81.57|79.17|81.39|78.99|81.57|79.17|81.39|78.99|0
1651867640000|2022-05-06 20:07:20|81.57|79.17|81.39|78.99|81.57|79.17|81.39|78.99|0
1651867650000|2022-05-06 20:07:30|81.62|79.22|79.9|77.5|84.06|81.66|79.9|77.5|0
1651867660000|2022-05-06 20:07:40|77.83|75.43|78.22|75.82|78.22|75.82|77.83|75.43|0
1651867670000|2022-05-06 20:07:50|78.27|75.87|78.36|75.96|78.45|76.05|78.27|75.87|0
1651867680000|2022-05-06 20:08:00|78.45|76.05|78.54|76.14|78.54|76.14|78.45|76.05|0
1651867690000|2022-05-06 20:08:10|78.63|76.23|78.05|75.65|78.63|76.23|78|75.6|0
1651867700000|2022-05-06 20:08:20|78|75.6|78.09|75.69|78.18|75.78|78|75.6|0
1651867710000|2022-05-06 20:08:30|78.4|76|78.45|76.05|78.45|76.05|78.4|76|0
1651867720000|2022-05-06 20:08:40|78.18|75.78|78.09|75.69|78.18|75.78|78.09|75.69|0
1651867730000|2022-05-06 20:08:50|78|75.6|77.65|75.25|78|75.6|77.65|75.25|0
1651867740000|2022-05-06 20:09:00|77.83|75.43|78.27|75.87|78.27|75.87|77.83|75.43|0
1651867750000|2022-05-06 20:09:10|78.09|75.69|77.83|75.43|78.09|75.69|77.83|75.43|0
1651867760000|2022-05-06 20:09:20|77.91|75.51|77.91|75.51|77.91|75.51|77.83|75.43|0
1651867770000|2022-05-06 20:09:30|77.83|75.43|77.74|75.34|77.91|75.51|77.74|75.34|0
1651867780000|2022-05-06 20:09:40|77.65|75.25|77.56|75.16|77.74|75.34|77.56|75.16|0
1651867790000|2022-05-06 20:09:50|77.74|75.34|77.91|75.51|77.91|75.51|77.74|75.34|0
1651867800000|2022-05-06 20:10:00|78|75.6|77.74|75.34|78|75.6|77.74|75.34|0
1651867810000|2022-05-06 20:10:10|77.82|75.42|77.74|75.34|77.82|75.42|77.74|75.34|0
1651867820000|2022-05-06 20:10:20|77.6|75.2|77.74|75.34|77.82|75.42|77.6|75.2|0
1651867830000|2022-05-06 20:10:30|77.82|75.42|77.82|75.42|77.82|75.42|77.82|75.42|0
1651867840000|2022-05-06 20:10:40|77.91|75.51|78|75.6|78|75.6|77.91|75.51|0
1651867850000|2022-05-06 20:10:50|77.91|75.51|77.82|75.42|77.91|75.51|77.74|75.34|0
1651867860000|2022-05-06 20:11:00|77.74|75.34|77.91|75.51|77.91|75.51|77.74|75.34|0
1651867870000|2022-05-06 20:11:10|77.73|75.33|77.56|75.16|77.73|75.33|77.56|75.16|0
1651867880000|2022-05-06 20:11:20|77.65|75.25|77.69|75.29|77.73|75.33|77.65|75.25|0
1651867890000|2022-05-06 20:11:30|77.65|75.25|77.78|75.38|77.78|75.38|77.65|75.25|0
1651867900000|2022-05-06 20:11:40|77.82|75.42|77.95|75.55|77.95|75.55|77.73|75.33|0
1651867910000|2022-05-06 20:11:50|77.73|75.33|77.82|75.42|77.82|75.42|77.73|75.33|0
1651867920000|2022-05-06 20:12:00|77.65|75.25|77.82|75.42|77.82|75.42|77.65|75.25|0
1651867930000|2022-05-06 20:12:10|77.91|75.51|77.91|75.51|77.91|75.51|77.86|75.46|0
1651867940000|2022-05-06 20:12:20|77.82|75.42|78|75.6|78|75.6|77.82|75.42|0
1651867950000|2022-05-06 20:12:30|77.95|75.55|77.91|75.51|78|75.6|77.91|75.51|0
1651867960000|2022-05-06 20:12:40|77.95|75.55|77.82|75.42|77.95|75.55|77.82|75.42|0
1651867970000|2022-05-06 20:12:50|77.91|75.51|77.82|75.42|78|75.6|77.82|75.42|0
1651867980000|2022-05-06 20:13:00|77.47|75.07|77.64|75.24|77.64|75.24|77.47|75.07|0
1651867990000|2022-05-06 20:13:10|77.51|75.11|77.38|74.98|77.51|75.11|77.38|74.98|0
1651868000000|2022-05-06 20:13:20|77.47|75.07|77.47|75.07|77.47|75.07|77.47|75.07|0
1651868010000|2022-05-06 20:13:30|77.38|74.98|77.2|74.8|77.38|74.98|77.2|74.8|0
1651868020000|2022-05-06 20:13:40|77.29|74.89|77.11|74.71|77.29|74.89|77.03|74.63|0
1651868030000|2022-05-06 20:13:50|77.2|74.8|76.94|74.54|77.2|74.8|76.94|74.54|0
1651868040000|2022-05-06 20:14:00|76.85|74.45|76.67|74.27|76.94|74.54|76.67|74.27|0
1651868050000|2022-05-06 20:14:10|76.5|74.1|76.45|74.05|76.59|74.19|76.45|74.05|0
1651868060000|2022-05-06 20:14:20|76.41|74.01|76.06|73.66|76.41|74.01|76.06|73.66|0
1651868070000|2022-05-06 20:14:30|76.24|73.84|76.24|73.84|76.32|73.92|76.06|73.66|0
1651868080000|2022-05-06 20:14:40|76.15|73.75|76.06|73.66|76.15|73.75|76.06|73.66|0
1651868090000|2022-05-06 20:14:50|76.1|73.7|76.24|73.84|76.32|73.92|76.1|73.7|0
1651868110000|2022-05-06 20:15:10|76.61|73.81|76.56|73.76|76.61|73.81|76.56|73.76|0
1652079900000|2022-05-09 07:05:00|72.2|69.8|71.99|69.59|72.2|69.8|71.95|69.55|0
1652079910000|2022-05-09 07:05:10|72.03|69.63|72.12|69.72|72.2|69.8|72.03|69.63|0
1652079920000|2022-05-09 07:05:20|71.99|69.59|71.74|69.34|71.99|69.59|71.74|69.34|0
1652079930000|2022-05-09 07:05:30|71.57|69.17|71.45|69.05|71.57|69.17|71.45|69.05|0
1652079940000|2022-05-09 07:05:40|71.54|69.14|71.57|69.17|71.66|69.26|71.54|69.14|0
1652079950000|2022-05-09 07:05:50|71.45|69.05|71.12|68.72|71.45|69.05|71.12|68.72|0
1652079960000|2022-05-09 07:06:00|71.2|68.8|71.12|68.72|71.2|68.8|71.12|68.72|0
1652079970000|2022-05-09 07:06:10|71.29|68.89|71.62|69.22|71.62|69.22|71.29|68.89|0
1652079980000|2022-05-09 07:06:20|71.7|69.3|71.7|69.3|71.78|69.38|71.7|69.3|0
1652079990000|2022-05-09 07:06:30|71.62|69.22|71.57|69.17|71.78|69.38|71.57|69.17|0
1652080000000|2022-05-09 07:06:40|71.62|69.22|71.41|69.01|71.62|69.22|71.37|68.97|0
1652080010000|2022-05-09 07:06:50|71.29|68.89|71.24|68.84|71.29|68.89|71.2|68.8|0
1652080020000|2022-05-09 07:07:00|71.29|68.89|71.12|68.72|71.29|68.89|71.12|68.72|0
1652080030000|2022-05-09 07:07:10|71.2|68.8|71.2|68.8|71.2|68.8|71.16|68.76|0
1652080040000|2022-05-09 07:07:20|71.37|68.97|71.95|69.55|71.95|69.55|71.37|68.97|0
1652080050000|2022-05-09 07:07:30|72.03|69.63|72.03|69.63|72.2|69.8|71.9|69.5|0
1652080060000|2022-05-09 07:07:40|71.86|69.46|72.03|69.63|72.03|69.63|71.86|69.46|0
1652080070000|2022-05-09 07:07:50|72.36|69.96|72.45|70.05|72.57|70.17|72.36|69.96|0
1652080080000|2022-05-09 07:08:00|72.36|69.96|72.45|70.05|72.45|70.05|72.36|69.96|0
1652080090000|2022-05-09 07:08:10|72.4|70|72.4|70|72.4|70|72.36|69.96|0
1652080100000|2022-05-09 07:08:20|72.36|69.96|72.36|69.96|72.4|70|72.36|69.96|0
1652080110000|2022-05-09 07:08:30|72.4|70|72.36|69.96|72.45|70.05|72.32|69.92|0
1652080120000|2022-05-09 07:08:40|72.28|69.88|72.4|70|72.4|70|72.28|69.88|0
1652080130000|2022-05-09 07:08:50|72.44|70.04|72.28|69.88|72.44|70.04|72.28|69.88|0
1652080140000|2022-05-09 07:09:00|72.15|69.75|72.36|69.96|72.36|69.96|72.15|69.75|0
1652080150000|2022-05-09 07:09:10|72.32|69.92|72.28|69.88|72.4|70|72.28|69.88|0
1652080160000|2022-05-09 07:09:20|72.32|69.92|72.78|70.38|72.78|70.38|72.32|69.92|0
1652080170000|2022-05-09 07:09:30|72.69|70.29|72.69|70.29|72.69|70.29|72.61|70.21|0
1652080180000|2022-05-09 07:09:40|72.65|70.25|72.65|70.25|72.69|70.29|72.65|70.25|0
1652080190000|2022-05-09 07:09:50|72.53|70.13|72.48|70.08|72.53|70.13|72.44|70.04|0
1652080200000|2022-05-09 07:10:00|72.57|70.17|72.57|70.17|72.57|70.17|72.53|70.13|0
1652080210000|2022-05-09 07:10:10|72.73|70.33|72.61|70.21|72.78|70.38|72.61|70.21|0
1652080220000|2022-05-09 07:10:20|72.78|70.38|73.03|70.63|73.03|70.63|72.78|70.38|0
1652080230000|2022-05-09 07:10:30|73.62|71.22|73.62|71.22|73.62|71.22|73.53|71.13|0
1652080240000|2022-05-09 07:10:40|73.7|71.3|73.7|71.3|73.95|71.55|73.7|71.3|0
1652080250000|2022-05-09 07:10:50|73.62|71.22|73.87|71.47|73.87|71.47|73.62|71.22|0
1652080260000|2022-05-09 07:11:00|73.83|71.43|73.78|71.38|73.83|71.43|73.7|71.3|0
1652080270000|2022-05-09 07:11:10|73.91|71.51|73.91|71.51|73.91|71.51|73.87|71.47|0
1652080280000|2022-05-09 07:11:20|73.78|71.38|74.12|71.72|74.12|71.72|73.78|71.38|0
1652080290000|2022-05-09 07:11:30|74.21|71.81|73.87|71.47|74.21|71.81|73.87|71.47|0
1652080300000|2022-05-09 07:11:40|73.78|71.38|73.7|71.3|73.91|71.51|73.7|71.3|0
1652080310000|2022-05-09 07:11:50|73.74|71.34|73.87|71.47|73.87|71.47|73.74|71.34|0
1652080320000|2022-05-09 07:12:00|73.95|71.55|73.87|71.47|73.95|71.55|73.87|71.47|0
1652080330000|2022-05-09 07:12:10|73.78|71.38|73.78|71.38|73.95|71.55|73.78|71.38|0
1652080340000|2022-05-09 07:12:20|73.87|71.47|73.95|71.55|74.21|71.81|73.87|71.47|0
1652080350000|2022-05-09 07:12:30|73.87|71.47|73.82|71.42|73.87|71.47|73.82|71.42|0
1652080360000|2022-05-09 07:12:40|73.78|71.38|73.7|71.3|73.87|71.47|73.7|71.3|0
1652080370000|2022-05-09 07:12:50|73.78|71.38|73.74|71.34|73.87|71.47|73.74|71.34|0
1652080380000|2022-05-09 07:13:00|73.7|71.3|73.74|71.34|73.74|71.34|73.7|71.3|0
1652080390000|2022-05-09 07:13:10|73.87|71.47|74.08|71.68|74.08|71.68|73.87|71.47|0
1652080400000|2022-05-09 07:13:20|73.99|71.59|73.87|71.47|74.08|71.68|73.87|71.47|0
1652080410000|2022-05-09 07:13:30|74.12|71.72|74.21|71.81|74.25|71.85|74.12|71.72|0
1652080420000|2022-05-09 07:13:40|74.04|71.64|73.87|71.47|74.04|71.64|73.87|71.47|0
1652080430000|2022-05-09 07:13:50|73.78|71.38|73.99|71.59|73.99|71.59|73.78|71.38|0
1652080440000|2022-05-09 07:14:00|73.91|71.51|73.82|71.42|73.91|71.51|73.78|71.38|0
1652080450000|2022-05-09 07:14:10|73.78|71.38|73.91|71.51|73.91|71.51|73.78|71.38|0
1652080460000|2022-05-09 07:14:20|74.04|71.64|73.91|71.51|74.04|71.64|73.91|71.51|0
1652080470000|2022-05-09 07:14:30|73.99|71.59|73.99|71.59|74.03|71.63|73.99|71.59|0
1652080480000|2022-05-09 07:14:40|74.03|71.63|73.95|71.55|74.03|71.63|73.95|71.55|0
1652080490000|2022-05-09 07:14:50|73.99|71.59|74.03|71.63|74.03|71.63|73.87|71.47|0
1652080500000|2022-05-09 07:15:00|73.99|71.59|74.07|71.67|74.07|71.67|73.99|71.59|0
1652080510000|2022-05-09 07:15:10|73.99|71.59|73.99|71.59|74.03|71.63|73.99|71.59|0
1652080520000|2022-05-09 07:15:20|74.16|71.76|74.03|71.63|74.37|71.97|74.03|71.63|0
1652080530000|2022-05-09 07:15:30|73.78|71.38|73.74|71.34|74.03|71.63|73.74|71.34|0
1652080540000|2022-05-09 07:15:40|73.61|71.21|73.27|70.87|73.61|71.21|73.27|70.87|0
1652080550000|2022-05-09 07:15:50|73.11|70.71|73.11|70.71|73.15|70.75|73.11|70.71|0
1652080560000|2022-05-09 07:16:00|73.27|70.87|73.02|70.62|73.4|71|73.02|70.62|0
1652080570000|2022-05-09 07:16:10|72.77|70.37|72.52|70.12|72.77|70.37|72.52|70.12|0
1652080580000|2022-05-09 07:16:20|72.44|70.04|72.27|69.87|72.44|70.04|72.27|69.87|0
1652080590000|2022-05-09 07:16:30|72.35|69.95|72.27|69.87|72.44|70.04|72.23|69.83|0
1652080600000|2022-05-09 07:16:40|72.19|69.79|71.89|69.49|72.19|69.79|71.89|69.49|0
1652080610000|2022-05-09 07:16:50|72.1|69.7|72.85|70.45|72.85|70.45|72.1|69.7|0
1652080620000|2022-05-09 07:17:00|72.52|70.12|72.14|69.74|72.52|70.12|72.14|69.74|0
1652080630000|2022-05-09 07:17:10|71.94|69.54|72.1|69.7|72.1|69.7|71.94|69.54|0
1652080640000|2022-05-09 07:17:20|72.02|69.62|72.06|69.66|72.14|69.74|72.02|69.62|0
1652080650000|2022-05-09 07:17:30|72.02|69.62|71.81|69.41|72.02|69.62|71.77|69.37|0
1652080660000|2022-05-09 07:17:40|71.85|69.45|72.02|69.62|72.02|69.62|71.69|69.29|0
1652080670000|2022-05-09 07:17:50|72.19|69.79|71.94|69.54|72.19|69.79|71.94|69.54|0
1652080680000|2022-05-09 07:18:00|71.98|69.58|72.27|69.87|72.27|69.87|71.98|69.58|0
1652080690000|2022-05-09 07:18:10|72.18|69.78|72.22|69.82|72.35|69.95|72.18|69.78|0
1652080700000|2022-05-09 07:18:20|72.31|69.91|72.39|69.99|72.39|69.99|72.27|69.87|0
1652080710000|2022-05-09 07:18:30|72.35|69.95|72.31|69.91|72.52|70.12|72.31|69.91|0
1652080720000|2022-05-09 07:18:40|72.43|70.03|72.27|69.87|72.43|70.03|72.27|69.87|0
1652080730000|2022-05-09 07:18:50|72.31|69.91|72.22|69.82|72.31|69.91|72.22|69.82|0
1652080740000|2022-05-09 07:19:00|72.14|69.74|72.43|70.03|72.52|70.12|72.14|69.74|0
1652080750000|2022-05-09 07:19:10|72.35|69.95|71.93|69.53|72.35|69.95|71.93|69.53|0
1652080760000|2022-05-09 07:19:20|71.89|69.49|72.18|69.78|72.18|69.78|71.85|69.45|0
1652080770000|2022-05-09 07:19:30|72.14|69.74|71.77|69.37|72.14|69.74|71.77|69.37|0
1652080780000|2022-05-09 07:19:40|71.73|69.33|71.6|69.2|71.73|69.33|71.44|69.04|0
1652080790000|2022-05-09 07:19:50|71.52|69.12|71.39|68.99|71.64|69.24|71.39|68.99|0
1652080800000|2022-05-09 07:20:00|71.48|69.08|71.56|69.16|71.72|69.32|71.48|69.08|0
1652080810000|2022-05-09 07:20:10|71.52|69.12|71.19|68.79|71.52|69.12|71.19|68.79|0
1652080820000|2022-05-09 07:20:20|70.98|68.58|70.94|68.54|70.98|68.58|70.94|68.54|0
1652080830000|2022-05-09 07:20:30|71.02|68.62|71.11|68.71|71.11|68.71|70.94|68.54|0
1652080840000|2022-05-09 07:20:40|70.86|68.46|70.78|68.38|70.86|68.46|70.7|68.3|0
1652080850000|2022-05-09 07:20:50|70.94|68.54|70.7|68.3|70.94|68.54|70.7|68.3|0
1652080860000|2022-05-09 07:21:00|70.65|68.25|70.45|68.05|70.65|68.25|70.45|68.05|0
1652080870000|2022-05-09 07:21:10|70.57|68.17|70.41|68.01|70.73|68.33|70.41|68.01|0
1652080880000|2022-05-09 07:21:20|70.37|67.97|70.49|68.09|70.49|68.09|70.29|67.89|0
1652080890000|2022-05-09 07:21:30|70.37|67.97|69.96|67.56|70.37|67.97|69.96|67.56|0
1652080900000|2022-05-09 07:21:40|69.88|67.48|69.63|67.23|69.88|67.48|69.63|67.23|0
1652080910000|2022-05-09 07:21:50|69.75|67.35|70.04|67.64|70.04|67.64|69.75|67.35|0
1652080920000|2022-05-09 07:22:00|70.12|67.72|69.96|67.56|70.12|67.72|69.96|67.56|0
1652080930000|2022-05-09 07:22:10|70.29|67.89|69.8|67.4|70.29|67.89|69.8|67.4|0
1652080940000|2022-05-09 07:22:20|69.96|67.56|70.12|67.72|70.37|67.97|69.96|67.56|0
1652080950000|2022-05-09 07:22:30|70.32|67.92|70.12|67.72|70.32|67.92|70.12|67.72|0
1652080960000|2022-05-09 07:22:40|70.24|67.84|70.04|67.64|70.24|67.84|70.04|67.64|0
1652080970000|2022-05-09 07:22:50|70.12|67.72|69.88|67.48|70.12|67.72|69.88|67.48|0
1652080980000|2022-05-09 07:23:00|69.92|67.52|69.63|67.23|69.92|67.52|69.63|67.23|0
1652080990000|2022-05-09 07:23:10|69.55|67.15|69.47|67.07|69.55|67.15|69.39|66.99|0
1652081000000|2022-05-09 07:23:20|69.43|67.03|69.63|67.23|69.96|67.56|69.43|67.03|0
1652081010000|2022-05-09 07:23:30|69.71|67.31|69.51|67.11|69.8|67.4|69.51|67.11|0
1652081020000|2022-05-09 07:23:40|69.47|67.07|69.27|66.87|69.51|67.11|69.27|66.87|0
1652081030000|2022-05-09 07:23:50|69.31|66.91|69.39|66.99|69.39|66.99|69.31|66.91|0
1652081040000|2022-05-09 07:24:00|69.27|66.87|69.31|66.91|69.39|66.99|69.27|66.87|0
1652081050000|2022-05-09 07:24:10|69.23|66.83|69.31|66.91|69.31|66.91|69.23|66.83|0
1652081060000|2022-05-09 07:24:20|69.43|67.03|69.31|66.91|69.43|67.03|69.31|66.91|0
1652081070000|2022-05-09 07:24:30|69.27|66.87|68.98|66.58|69.27|66.87|68.98|66.58|0
1652081080000|2022-05-09 07:24:40|69.07|66.67|68.94|66.54|69.07|66.67|68.7|66.3|0
1652081090000|2022-05-09 07:24:50|68.98|66.58|69.18|66.78|69.18|66.78|68.82|66.42|0
1652081100000|2022-05-09 07:25:00|68.94|66.54|68.94|66.54|68.94|66.54|68.74|66.34|0
1652081110000|2022-05-09 07:25:10|69.06|66.66|69.02|66.62|69.06|66.66|69.02|66.62|0
1652081120000|2022-05-09 07:25:20|69.06|66.66|68.9|66.5|69.15|66.75|68.9|66.5|0
1652081130000|2022-05-09 07:25:30|68.74|66.34|68.62|66.22|68.82|66.42|68.62|66.22|0
1652081140000|2022-05-09 07:25:40|68.66|66.26|68.82|66.42|68.82|66.42|68.66|66.26|0
1652081150000|2022-05-09 07:25:50|68.9|66.5|68.86|66.46|69.02|66.62|68.86|66.46|0
1652081160000|2022-05-09 07:26:00|68.98|66.58|68.58|66.18|68.98|66.58|68.58|66.18|0
1652081170000|2022-05-09 07:26:10|68.42|66.02|68.82|66.42|68.82|66.42|68.42|66.02|0
1652081180000|2022-05-09 07:26:20|68.66|66.26|68.9|66.5|68.9|66.5|68.66|66.26|0
1652081190000|2022-05-09 07:26:30|69.39|66.99|69.95|67.55|70.12|67.72|69.39|66.99|0
1652081200000|2022-05-09 07:26:40|69.67|67.27|69.67|67.27|69.67|67.27|69.31|66.91|0
1652081210000|2022-05-09 07:26:50|69.79|67.39|69.51|67.11|69.95|67.55|69.51|67.11|0
1652081220000|2022-05-09 07:27:00|69.47|67.07|70.04|67.64|70.04|67.64|69.47|67.07|0
1652081230000|2022-05-09 07:27:10|69.95|67.55|69.95|67.55|69.95|67.55|69.91|67.51|0
1652081240000|2022-05-09 07:27:20|69.83|67.43|69.63|67.23|69.83|67.43|69.63|67.23|0
1652081250000|2022-05-09 07:27:30|69.79|67.39|69.67|67.27|69.79|67.39|69.67|67.27|0
1652081260000|2022-05-09 07:27:40|69.55|67.15|69.47|67.07|69.55|67.15|69.42|67.02|0
1652081270000|2022-05-09 07:27:50|69.63|67.23|69.79|67.39|69.79|67.39|69.63|67.23|0
1652081280000|2022-05-09 07:28:00|69.55|67.15|69.14|66.74|69.55|67.15|69.14|66.74|0
1652081290000|2022-05-09 07:28:10|69.06|66.66|69.3|66.9|69.47|67.07|69.06|66.66|0
1652081300000|2022-05-09 07:28:20|69.38|66.98|69.14|66.74|69.38|66.98|69.14|66.74|0
1652081310000|2022-05-09 07:28:30|69.02|66.62|69.06|66.66|69.06|66.66|68.82|66.42|0
1652081320000|2022-05-09 07:28:40|69.1|66.7|68.94|66.54|69.1|66.7|68.9|66.5|0
1652081330000|2022-05-09 07:28:50|68.98|66.58|69.38|66.98|69.38|66.98|68.98|66.58|0
1652081340000|2022-05-09 07:29:00|69.22|66.82|68.94|66.54|69.22|66.82|68.94|66.54|0
1652081350000|2022-05-09 07:29:10|68.98|66.58|68.94|66.54|69.02|66.62|68.94|66.54|0
1652081360000|2022-05-09 07:29:20|69.06|66.66|69.34|66.94|69.38|66.98|69.06|66.66|0
1652081370000|2022-05-09 07:29:30|69.38|66.98|69.46|67.06|69.46|67.06|69.14|66.74|0
1652081380000|2022-05-09 07:29:40|69.71|67.31|69.95|67.55|69.95|67.55|69.71|67.31|0
1652081390000|2022-05-09 07:29:50|70.03|67.63|69.71|67.31|70.03|67.63|69.71|67.31|0
1652081400000|2022-05-09 07:30:00|69.87|67.47|69.46|67.06|69.87|67.47|69.46|67.06|0
1652081410000|2022-05-09 07:30:10|69.71|67.31|69.66|67.26|69.75|67.35|69.66|67.26|0
1652081420000|2022-05-09 07:30:20|69.87|67.47|69.95|67.55|69.95|67.55|69.83|67.43|0
1652081430000|2022-05-09 07:30:30|70.03|67.63|69.79|67.39|70.03|67.63|69.79|67.39|0
1652081440000|2022-05-09 07:30:40|69.83|67.43|69.79|67.39|69.87|67.47|69.71|67.31|0
1652081450000|2022-05-09 07:30:50|69.75|67.35|69.3|66.9|69.75|67.35|69.3|66.9|0
1652081460000|2022-05-09 07:31:00|69.34|66.94|69.34|66.94|69.34|66.94|69.22|66.82|0
1652081470000|2022-05-09 07:31:10|69.22|66.82|69.26|66.86|69.34|66.94|69.22|66.82|0
1652081480000|2022-05-09 07:31:20|69.38|66.98|69.87|67.47|69.87|67.47|69.38|66.98|0
1652081490000|2022-05-09 07:31:30|69.83|67.43|69.71|67.31|69.83|67.43|69.71|67.31|0
1652081500000|2022-05-09 07:31:40|69.79|67.39|69.83|67.43|69.83|67.43|69.79|67.39|0
1652081510000|2022-05-09 07:31:50|69.91|67.51|70.11|67.71|70.11|67.71|69.91|67.51|0
1652081520000|2022-05-09 07:32:00|69.95|67.55|70.4|68|70.4|68|69.95|67.55|0
1652081530000|2022-05-09 07:32:10|70.64|68.24|70.64|68.24|70.68|68.28|70.64|68.24|0
1652081540000|2022-05-09 07:32:20|70.68|68.28|70.44|68.04|70.68|68.28|70.44|68.04|0
1652081550000|2022-05-09 07:32:30|70.56|68.16|70.48|68.08|70.6|68.2|70.44|68.04|0
1652081560000|2022-05-09 07:32:40|70.52|68.12|70.64|68.24|70.85|68.45|70.52|68.12|0
1652081570000|2022-05-09 07:32:50|70.85|68.45|71.34|68.94|71.34|68.94|70.85|68.45|0
1652081580000|2022-05-09 07:33:00|71.75|69.35|71.67|69.27|71.96|69.56|71.67|69.27|0
1652081590000|2022-05-09 07:33:10|71.75|69.35|71.42|69.02|71.75|69.35|71.42|69.02|0
1652081600000|2022-05-09 07:33:20|71.51|69.11|71.42|69.02|71.63|69.23|71.42|69.02|0
1652081610000|2022-05-09 07:33:30|71.38|68.98|70.93|68.53|71.38|68.98|70.93|68.53|0
1652081620000|2022-05-09 07:33:40|71.01|68.61|71.13|68.73|71.17|68.77|71.01|68.61|0
1652081630000|2022-05-09 07:33:50|71.3|68.9|71.3|68.9|71.34|68.94|71.21|68.81|0
1652081640000|2022-05-09 07:34:00|71.38|68.98|71.5|69.1|71.5|69.1|71.34|68.94|0
1652081650000|2022-05-09 07:34:10|71.63|69.23|71.67|69.27|71.67|69.27|71.54|69.14|0
1652081660000|2022-05-09 07:34:20|71.63|69.23|71.67|69.27|71.67|69.27|71.63|69.23|0
1652081670000|2022-05-09 07:34:30|71.87|69.47|71.87|69.47|71.87|69.47|71.83|69.43|0
1652081680000|2022-05-09 07:34:40|72.17|69.77|72.08|69.68|72.17|69.77|72|69.6|0
1652081690000|2022-05-09 07:34:50|72.17|69.77|72.17|69.77|72.17|69.77|72.08|69.68|0
1652081700000|2022-05-09 07:35:00|72.33|69.93|72.21|69.81|72.33|69.93|72.21|69.81|0
1652081710000|2022-05-09 07:35:10|72.17|69.77|72|69.6|72.21|69.81|72|69.6|0
1652081720000|2022-05-09 07:35:20|71.96|69.56|72.58|70.18|72.58|70.18|71.96|69.56|0
1652081730000|2022-05-09 07:35:30|72.5|70.1|72.46|70.06|72.5|70.1|72.46|70.06|0
1652081740000|2022-05-09 07:35:40|72.5|70.1|72.71|70.31|72.71|70.31|72.5|70.1|0
1652081750000|2022-05-09 07:35:50|72.67|70.27|72.5|70.1|72.71|70.31|72.5|70.1|0
1652081760000|2022-05-09 07:36:00|72.46|70.06|72.42|70.02|72.46|70.06|72.25|69.85|0
1652081770000|2022-05-09 07:36:10|72.46|70.06|72.12|69.72|72.46|70.06|72.12|69.72|0
1652081780000|2022-05-09 07:36:20|72.04|69.64|72|69.6|72.04|69.64|71.92|69.52|0
1652081790000|2022-05-09 07:36:30|72.16|69.76|72.12|69.72|72.2|69.8|72.12|69.72|0
1652081800000|2022-05-09 07:36:40|72|69.6|71.92|69.52|72|69.6|71.83|69.43|0
1652081810000|2022-05-09 07:36:50|72|69.6|71.92|69.52|72|69.6|71.92|69.52|0
1652081820000|2022-05-09 07:37:00|71.79|69.39|71.71|69.31|71.79|69.39|71.62|69.22|0
1652081830000|2022-05-09 07:37:10|71.54|69.14|71.58|69.18|71.58|69.18|71.54|69.14|0
1652081840000|2022-05-09 07:37:20|71.5|69.1|71.62|69.22|71.67|69.27|71.5|69.1|0
1652081850000|2022-05-09 07:37:30|71.34|68.94|71.34|68.94|71.34|68.94|71.29|68.89|0
1652081860000|2022-05-09 07:37:40|71.46|69.06|71.54|69.14|71.58|69.18|71.46|69.06|0
1652081870000|2022-05-09 07:37:50|71.5|69.1|71.79|69.39|71.83|69.43|71.5|69.1|0
1652081880000|2022-05-09 07:38:00|71.58|69.18|71.42|69.02|71.58|69.18|71.42|69.02|0
1652081890000|2022-05-09 07:38:10|71.7|69.3|71.75|69.35|71.75|69.35|71.7|69.3|0
1652081900000|2022-05-09 07:38:20|71.83|69.43|71.91|69.51|72|69.6|71.83|69.43|0
1652081910000|2022-05-09 07:38:30|72.08|69.68|72.16|69.76|72.16|69.76|72.04|69.64|0
1652081920000|2022-05-09 07:38:40|72.08|69.68|72.33|69.93|72.33|69.93|72.08|69.68|0
1652081930000|2022-05-09 07:38:50|72.29|69.89|72|69.6|72.29|69.89|72|69.6|0
1652081940000|2022-05-09 07:39:00|71.91|69.51|71.75|69.35|71.91|69.51|71.75|69.35|0
1652081950000|2022-05-09 07:39:10|71.79|69.39|71.75|69.35|71.79|69.39|71.75|69.35|0
1652081960000|2022-05-09 07:39:20|71.87|69.47|71.75|69.35|71.91|69.51|71.75|69.35|0
1652081970000|2022-05-09 07:39:30|71.83|69.43|71.83|69.43|71.95|69.55|71.75|69.35|0
1652081980000|2022-05-09 07:39:40|71.79|69.39|71.83|69.43|71.83|69.43|71.75|69.35|0
1652081990000|2022-05-09 07:39:50|71.79|69.39|71.91|69.51|71.91|69.51|71.79|69.39|0
1652082000000|2022-05-09 07:40:00|71.99|69.59|71.7|69.3|71.99|69.59|71.7|69.3|0
1652082010000|2022-05-09 07:40:10|71.66|69.26|71.5|69.1|71.66|69.26|71.41|69.01|0
1652082020000|2022-05-09 07:40:20|71.58|69.18|71.54|69.14|71.62|69.22|71.54|69.14|0
1652082030000|2022-05-09 07:40:30|71.66|69.26|71.58|69.18|71.75|69.35|71.58|69.18|0
1652082040000|2022-05-09 07:40:40|71.66|69.26|71.41|69.01|71.66|69.26|71.41|69.01|0
1652082050000|2022-05-09 07:40:50|71.5|69.1|71.78|69.38|71.78|69.38|71.5|69.1|0
1652082060000|2022-05-09 07:41:00|71.74|69.34|71.66|69.26|71.74|69.34|71.62|69.22|0
1652082070000|2022-05-09 07:41:10|71.41|69.01|71.37|68.97|71.41|69.01|71.33|68.93|0
1652082080000|2022-05-09 07:41:20|71.25|68.85|71.25|68.85|71.25|68.85|71.25|68.85|0
1652082090000|2022-05-09 07:41:30|71.21|68.81|71.33|68.93|71.33|68.93|71.21|68.81|0
1652082100000|2022-05-09 07:41:40|71.29|68.89|71.58|69.18|71.58|69.18|71.29|68.89|0
1652082110000|2022-05-09 07:41:50|71.41|69.01|71.33|68.93|71.58|69.18|71.25|68.85|0
1652082120000|2022-05-09 07:42:00|71.08|68.68|71.12|68.72|71.25|68.85|71|68.6|0
1652082130000|2022-05-09 07:42:10|71.08|68.68|71|68.6|71.17|68.77|71|68.6|0
1652082140000|2022-05-09 07:42:20|71.04|68.64|70.79|68.39|71.04|68.64|70.79|68.39|0
1652082150000|2022-05-09 07:42:30|70.67|68.27|70.55|68.15|70.67|68.27|70.55|68.15|0
1652082160000|2022-05-09 07:42:40|70.38|67.98|70.3|67.9|70.38|67.98|70.26|67.86|0
1652082170000|2022-05-09 07:42:50|70.18|67.78|70.22|67.82|70.22|67.82|70.18|67.78|0
1652082180000|2022-05-09 07:43:00|70.34|67.94|70.34|67.94|70.43|68.03|70.34|67.94|0
1652082190000|2022-05-09 07:43:10|70.26|67.86|70.1|67.7|70.26|67.86|70.06|67.66|0
1652082200000|2022-05-09 07:43:20|70.14|67.74|70.34|67.94|70.34|67.94|70.14|67.74|0
1652082210000|2022-05-09 07:43:30|70.46|68.06|70.46|68.06|70.51|68.11|70.46|68.06|0
1652082220000|2022-05-09 07:43:40|70.51|68.11|70.26|67.86|70.51|68.11|70.26|67.86|0
1652082230000|2022-05-09 07:43:50|70.34|67.94|70.51|68.11|70.51|68.11|70.34|67.94|0
1652082240000|2022-05-09 07:44:00|70.34|67.94|70.22|67.82|70.34|67.94|70.22|67.82|0
1652082250000|2022-05-09 07:44:10|70.34|67.94|70.83|68.43|70.83|68.43|70.34|67.94|0
1652082260000|2022-05-09 07:44:20|70.79|68.39|70.51|68.11|70.79|68.39|70.51|68.11|0
1652082270000|2022-05-09 07:44:30|70.42|68.02|70.67|68.27|70.67|68.27|70.42|68.02|0
1652082280000|2022-05-09 07:44:40|70.59|68.19|70.42|68.02|70.59|68.19|70.42|68.02|0
1652082290000|2022-05-09 07:44:50|70.26|67.86|70.06|67.66|70.26|67.86|70.06|67.66|0
1652082300000|2022-05-09 07:45:00|70.1|67.7|70.42|68.02|70.42|68.02|70.1|67.7|0
1652082310000|2022-05-09 07:45:10|70.38|67.98|70.51|68.11|70.63|68.23|70.38|67.98|0
1652082320000|2022-05-09 07:45:20|70.42|68.02|70.18|67.78|70.42|68.02|70.18|67.78|0
1652082330000|2022-05-09 07:45:30|70.05|67.65|70.1|67.7|70.14|67.74|70.05|67.65|0
1652082340000|2022-05-09 07:45:40|70.02|67.62|69.97|67.57|70.02|67.62|69.93|67.53|0
1652082350000|2022-05-09 07:45:50|70.1|67.7|70.1|67.7|70.1|67.7|69.93|67.53|0
1652082360000|2022-05-09 07:46:00|70.01|67.61|69.93|67.53|70.01|67.61|69.89|67.49|0
1652082370000|2022-05-09 07:46:10|70.05|67.65|69.93|67.53|70.05|67.65|69.93|67.53|0
1652082380000|2022-05-09 07:46:20|69.89|67.49|70.26|67.86|70.26|67.86|69.89|67.49|0
1652082390000|2022-05-09 07:46:30|70.34|67.94|70.63|68.23|70.63|68.23|70.34|67.94|0
1652082400000|2022-05-09 07:46:40|70.75|68.35|70.26|67.86|70.75|68.35|70.26|67.86|0
1652082410000|2022-05-09 07:46:50|70.34|67.94|70.18|67.78|70.38|67.98|70.18|67.78|0
1652082420000|2022-05-09 07:47:00|70.3|67.9|70.18|67.78|70.34|67.94|70.18|67.78|0
1652082430000|2022-05-09 07:47:10|70.3|67.9|70.34|67.94|70.34|67.94|70.3|67.9|0
1652082440000|2022-05-09 07:47:20|70.54|68.14|70.5|68.1|70.62|68.22|70.5|68.1|0
1652082450000|2022-05-09 07:47:30|70.62|68.22|70.5|68.1|70.62|68.22|70.5|68.1|0
1652082460000|2022-05-09 07:47:40|70.26|67.86|70.09|67.69|70.26|67.86|70.09|67.69|0
1652082470000|2022-05-09 07:47:50|70.13|67.73|70.18|67.78|70.26|67.86|70.13|67.73|0
1652082480000|2022-05-09 07:48:00|70.05|67.65|70.01|67.61|70.18|67.78|70.01|67.61|0
1652082490000|2022-05-09 07:48:10|69.81|67.41|69.81|67.41|69.81|67.41|69.69|67.29|0
1652082500000|2022-05-09 07:48:20|70.09|67.69|70.18|67.78|70.21|67.81|70.09|67.69|0
1652082510000|2022-05-09 07:48:30|70.13|67.73|70.09|67.69|70.18|67.78|70.09|67.69|0
1652082520000|2022-05-09 07:48:40|70.21|67.81|70.17|67.77|70.21|67.81|70.13|67.73|0
1652082530000|2022-05-09 07:48:50|70.26|67.86|70.21|67.81|70.3|67.9|70.21|67.81|0
1652082540000|2022-05-09 07:49:00|70.3|67.9|70.34|67.94|70.38|67.98|70.3|67.9|0
1652082550000|2022-05-09 07:49:10|70.46|68.06|70.62|68.22|70.7|68.3|70.46|68.06|0
1652082560000|2022-05-09 07:49:20|70.7|68.3|70.58|68.18|70.7|68.3|70.58|68.18|0
1652082570000|2022-05-09 07:49:30|70.66|68.26|70.34|67.94|70.66|68.26|70.34|67.94|0
1652082580000|2022-05-09 07:49:40|70.26|67.86|70.46|68.06|70.46|68.06|70.26|67.86|0
1652082590000|2022-05-09 07:49:50|70.38|67.98|70.46|68.06|70.46|68.06|70.38|67.98|0
1652082600000|2022-05-09 07:50:00|70.38|67.98|70.66|68.26|70.66|68.26|70.38|67.98|0
1652082610000|2022-05-09 07:50:10|70.7|68.3|70.58|68.18|70.7|68.3|70.5|68.1|0
1652082620000|2022-05-09 07:50:20|70.54|68.14|70.5|68.1|70.54|68.14|70.46|68.06|0
1652082630000|2022-05-09 07:50:30|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1652082640000|2022-05-09 07:50:40|70.25|67.85|70.09|67.69|70.25|67.85|70.09|67.69|0
1652082650000|2022-05-09 07:50:50|70.01|67.61|70.05|67.65|70.05|67.65|70.01|67.61|0
1652082660000|2022-05-09 07:51:00|70.25|67.85|70.17|67.77|70.25|67.85|70.17|67.77|0
1652082670000|2022-05-09 07:51:10|70.13|67.73|70.01|67.61|70.13|67.73|69.97|67.57|0
1652082680000|2022-05-09 07:51:20|69.8|67.4|69.93|67.53|69.97|67.57|69.77|67.37|0
1652082690000|2022-05-09 07:51:30|70.05|67.65|70.29|67.89|70.29|67.89|70.05|67.65|0
1652082700000|2022-05-09 07:51:40|70.25|67.85|69.93|67.53|70.25|67.85|69.93|67.53|0
1652082710000|2022-05-09 07:51:50|69.85|67.45|69.72|67.32|69.85|67.45|69.72|67.32|0
1652082720000|2022-05-09 07:52:00|69.76|67.36|69.8|67.4|69.85|67.45|69.76|67.36|0
1652082730000|2022-05-09 07:52:10|69.85|67.45|69.72|67.32|69.88|67.48|69.72|67.32|0
1652082740000|2022-05-09 07:52:20|69.85|67.45|70.09|67.69|70.09|67.69|69.85|67.45|0
1652082750000|2022-05-09 07:52:30|70.17|67.77|70.25|67.85|70.25|67.85|70.09|67.69|0
1652082760000|2022-05-09 07:52:40|70.42|68.02|70.17|67.77|70.45|68.05|70.17|67.77|0
1652082770000|2022-05-09 07:52:50|70.09|67.69|69.84|67.44|70.09|67.69|69.84|67.44|0
1652082780000|2022-05-09 07:53:00|69.76|67.36|69.36|66.96|69.76|67.36|69.36|66.96|0
1652082790000|2022-05-09 07:53:10|69.2|66.8|69.32|66.92|69.32|66.92|69.2|66.8|0
1652082800000|2022-05-09 07:53:20|69.28|66.88|69.32|66.92|69.32|66.92|69.2|66.8|0
1652082810000|2022-05-09 07:53:30|69.28|66.88|69.36|66.96|69.36|66.96|69.2|66.8|0
1652082820000|2022-05-09 07:53:40|69.23|66.83|69.07|66.67|69.23|66.83|69.03|66.63|0
1652082830000|2022-05-09 07:53:50|69.03|66.63|69.07|66.67|69.07|66.67|69.03|66.63|0
1652082840000|2022-05-09 07:54:00|69.03|66.63|68.79|66.39|69.03|66.63|68.79|66.39|0
1652082850000|2022-05-09 07:54:10|68.75|66.35|67.83|65.43|68.75|66.35|67.75|65.35|0
1652082860000|2022-05-09 07:54:20|67.79|65.39|68.15|65.75|68.15|65.75|67.79|65.39|0
1652082870000|2022-05-09 07:54:30|68.11|65.71|68.39|65.99|68.39|65.99|68.11|65.71|0
1652082880000|2022-05-09 07:54:40|68.31|65.91|68.39|65.99|68.39|65.99|68.31|65.91|0
1652082890000|2022-05-09 07:54:50|68.47|66.07|68.47|66.07|68.55|66.15|68.47|66.07|0
1652082900000|2022-05-09 07:55:00|68.55|66.15|68.23|65.83|68.55|66.15|68.23|65.83|0
1652082910000|2022-05-09 07:55:10|67.75|65.35|67.99|65.59|67.99|65.59|67.75|65.35|0
1652082920000|2022-05-09 07:55:20|68.19|65.79|65.24|62.84|68.19|65.79|65.24|62.84|0
1652082930000|2022-05-09 07:55:30|67.62|65.22|67.5|65.1|67.62|65.22|67.46|65.06|0
1652082940000|2022-05-09 07:55:40|67.54|65.14|67.54|65.14|67.54|65.14|67.5|65.1|0
1652082950000|2022-05-09 07:55:50|67.46|65.06|67.38|64.98|67.46|65.06|67.3|64.9|0
1652082960000|2022-05-09 07:56:00|67.34|64.94|67.54|65.14|67.54|65.14|67.34|64.94|0
1652082970000|2022-05-09 07:56:10|67.3|64.9|67.38|64.98|67.38|64.98|67.3|64.9|0
1652082990000|2022-05-09 07:56:30|67.3|64.9|67.3|64.9|67.3|64.9|67.18|64.78|0
1652083000000|2022-05-09 07:56:40|67.22|64.82|67.1|64.7|67.22|64.82|66.99|64.59|0
1652083010000|2022-05-09 07:56:50|67.22|64.82|67.38|64.98|67.38|64.98|67.1|64.7|0
1652083020000|2022-05-09 07:57:00|67.3|64.9|67.22|64.82|67.3|64.9|67.1|64.7|0
1652083030000|2022-05-09 07:57:10|67.14|64.74|67.14|64.74|67.14|64.74|66.98|64.58|0
1652083040000|2022-05-09 07:57:20|67.1|64.7|67.1|64.7|67.1|64.7|67.06|64.66|0
1652083050000|2022-05-09 07:57:30|66.75|64.35|67.06|64.66|67.06|64.66|66.75|64.35|0
1652083060000|2022-05-09 07:57:40|67.1|64.7|66.83|64.43|67.1|64.7|66.83|64.43|0
1652083070000|2022-05-09 07:57:50|66.9|64.5|66.9|64.5|66.98|64.58|66.9|64.5|0
1652083080000|2022-05-09 07:58:00|66.86|64.46|66.9|64.5|66.98|64.58|66.86|64.46|0
1652083090000|2022-05-09 07:58:10|66.98|64.58|67.22|64.82|67.34|64.94|66.98|64.58|0
1652083100000|2022-05-09 07:58:20|67.26|64.86|67.3|64.9|67.3|64.9|67.26|64.86|0
1652083110000|2022-05-09 07:58:30|67.22|64.82|67.26|64.86|67.26|64.86|67.14|64.74|0
1652083120000|2022-05-09 07:58:40|66.94|64.54|66.67|64.27|66.94|64.54|66.67|64.27|0
1652083130000|2022-05-09 07:58:50|66.59|64.19|66.35|63.95|66.59|64.19|66.27|63.87|0
1652083140000|2022-05-09 07:59:00|66.23|63.83|66|63.6|66.27|63.87|65.96|63.56|0
1652083150000|2022-05-09 07:59:10|66.12|63.72|65.96|63.56|66.19|63.79|65.96|63.56|0
1652083160000|2022-05-09 07:59:20|65.8|63.4|65.96|63.56|65.96|63.56|65.8|63.4|0
1652083170000|2022-05-09 07:59:30|65.92|63.52|66.11|63.71|66.11|63.71|65.92|63.52|0
1652083180000|2022-05-09 07:59:40|66.27|63.87|66.55|64.15|66.55|64.15|66.27|63.87|0
1652083190000|2022-05-09 07:59:50|66.51|64.11|66.35|63.95|66.51|64.11|66.35|63.95|0
1652083200000|2022-05-09 08:00:00|66.27|63.87|66.11|63.71|66.35|63.95|66.11|63.71|0
1652083210000|2022-05-09 08:00:10|65.88|63.48|65.84|63.44|65.99|63.59|65.84|63.44|0
1652083220000|2022-05-09 08:00:20|65.72|63.32|65.8|63.4|65.8|63.4|65.64|63.24|0
1652083230000|2022-05-09 08:00:30|65.96|63.56|65.64|63.24|65.96|63.56|65.64|63.24|0
1652083240000|2022-05-09 08:00:40|65.8|63.4|65.72|63.32|65.8|63.4|65.72|63.32|0
1652083250000|2022-05-09 08:00:50|65.57|63.17|65.96|63.56|65.96|63.56|65.57|63.17|0
1652083260000|2022-05-09 08:01:00|65.8|63.4|66.15|63.75|66.15|63.75|65.8|63.4|0
1652083270000|2022-05-09 08:01:10|66.03|63.63|65.8|63.4|66.03|63.63|65.64|63.24|0
1652083280000|2022-05-09 08:01:20|65.84|63.44|65.8|63.4|65.88|63.48|65.8|63.4|0
1652083290000|2022-05-09 08:01:30|65.84|63.44|65.64|63.24|65.84|63.44|65.64|63.24|0
1652083300000|2022-05-09 08:01:40|65.72|63.32|65.96|63.56|65.96|63.56|65.72|63.32|0
1652083310000|2022-05-09 08:01:50|66.11|63.71|65.96|63.56|66.11|63.71|65.96|63.56|0
1652083320000|2022-05-09 08:02:00|65.84|63.44|65.64|63.24|65.84|63.44|65.64|63.24|0
1652083330000|2022-05-09 08:02:10|65.56|63.16|65.56|63.16|65.64|63.24|65.56|63.16|0
1652083340000|2022-05-09 08:02:20|65.64|63.24|65.25|62.85|65.64|63.24|65.25|62.85|0
1652083350000|2022-05-09 08:02:30|65.6|63.2|65.64|63.24|65.64|63.24|65.49|63.09|0
1652083360000|2022-05-09 08:02:40|65.25|62.85|65.33|62.93|65.37|62.97|65.25|62.85|0
1652083370000|2022-05-09 08:02:50|65.17|62.77|65.17|62.77|65.25|62.85|65.1|62.7|0
1652083380000|2022-05-09 08:03:00|65.1|62.7|65.33|62.93|65.33|62.93|65.1|62.7|0
1652083390000|2022-05-09 08:03:10|65.25|62.85|65.17|62.77|65.33|62.93|65.17|62.77|0
1652083400000|2022-05-09 08:03:20|65.21|62.81|65.29|62.89|65.29|62.89|65.21|62.81|0
1652083410000|2022-05-09 08:03:30|65.25|62.85|65.21|62.81|65.25|62.85|65.17|62.77|0
1652083420000|2022-05-09 08:03:40|65.25|62.85|65.21|62.81|65.25|62.85|65.17|62.77|0
1652083430000|2022-05-09 08:03:50|65.13|62.73|65.1|62.7|65.17|62.77|65.1|62.7|0
1652083440000|2022-05-09 08:04:00|65.02|62.62|64.63|62.23|65.02|62.62|64.63|62.23|0
1652083450000|2022-05-09 08:04:10|64.55|62.15|64.25|61.85|64.55|62.15|64.25|61.85|0
1652083460000|2022-05-09 08:04:20|64.32|61.92|64.55|62.15|64.55|62.15|64.28|61.88|0
1652083470000|2022-05-09 08:04:30|64.63|62.23|64.86|62.46|64.9|62.5|64.63|62.23|0
1652083480000|2022-05-09 08:04:40|65.02|62.62|65.17|62.77|65.25|62.85|65.02|62.62|0
1652083490000|2022-05-09 08:04:50|65.05|62.65|65.02|62.62|65.05|62.65|64.94|62.54|0
1652083500000|2022-05-09 08:05:00|64.98|62.58|64.86|62.46|64.98|62.58|64.86|62.46|0
1652083510000|2022-05-09 08:05:10|64.78|62.38|64.86|62.46|64.9|62.5|64.78|62.38|0
1652083520000|2022-05-09 08:05:20|64.94|62.54|64.59|62.19|64.94|62.54|64.59|62.19|0
1652083530000|2022-05-09 08:05:30|64.63|62.23|64.51|62.11|64.63|62.23|64.48|62.08|0
1652083540000|2022-05-09 08:05:40|64.48|62.08|64.67|62.27|64.67|62.27|64.48|62.08|0
1652083550000|2022-05-09 08:05:50|64.55|62.15|64.67|62.27|64.71|62.31|64.47|62.07|0
1652083560000|2022-05-09 08:06:00|64.78|62.38|64.63|62.23|64.78|62.38|64.63|62.23|0
1652083570000|2022-05-09 08:06:10|64.55|62.15|64.59|62.19|64.71|62.31|64.55|62.15|0
1652083580000|2022-05-09 08:06:20|64.71|62.31|64.74|62.34|64.74|62.34|64.63|62.23|0
1652083590000|2022-05-09 08:06:30|64.78|62.38|64.63|62.23|64.78|62.38|64.63|62.23|0
1652083600000|2022-05-09 08:06:40|64.78|62.38|64.67|62.27|64.78|62.38|64.67|62.27|0
1652083610000|2022-05-09 08:06:50|64.71|62.31|64.63|62.23|64.71|62.31|64.63|62.23|0
1652083620000|2022-05-09 08:07:00|64.71|62.31|64.63|62.23|64.71|62.31|64.63|62.23|0
1652083630000|2022-05-09 08:07:10|64.66|62.26|64.7|62.3|64.7|62.3|64.66|62.26|0
1652083640000|2022-05-09 08:07:20|64.63|62.23|64.86|62.46|64.86|62.46|64.47|62.07|0
1652083650000|2022-05-09 08:07:30|65.09|62.69|65.09|62.69|65.25|62.85|65.09|62.69|0
1652083660000|2022-05-09 08:07:40|65.17|62.77|65.32|62.92|65.32|62.92|65.17|62.77|0
1652083670000|2022-05-09 08:07:50|65.25|62.85|65.21|62.81|65.25|62.85|65.21|62.81|0
1652083680000|2022-05-09 08:08:00|65.25|62.85|65.09|62.69|65.25|62.85|65.09|62.69|0
1652083690000|2022-05-09 08:08:10|65.21|62.81|65.21|62.81|65.21|62.81|65.17|62.77|0
1652083700000|2022-05-09 08:08:20|65.17|62.77|65.52|63.12|65.52|63.12|65.17|62.77|0
1652083710000|2022-05-09 08:08:30|65.48|63.08|65.87|63.47|65.87|63.47|65.48|63.08|0
1652083720000|2022-05-09 08:08:40|65.91|63.51|65.91|63.51|66.03|63.63|65.91|63.51|0
1652083730000|2022-05-09 08:08:50|65.79|63.39|65.79|63.39|65.83|63.43|65.79|63.39|0
1652083740000|2022-05-09 08:09:00|65.87|63.47|65.95|63.55|65.95|63.55|65.87|63.47|0
1652083750000|2022-05-09 08:09:10|65.99|63.59|66.1|63.7|66.1|63.7|65.99|63.59|0
1652083760000|2022-05-09 08:09:20|66.03|63.63|66.34|63.94|66.34|63.94|66.03|63.63|0
1652083770000|2022-05-09 08:09:30|66.38|63.98|66.34|63.94|66.38|63.98|66.3|63.9|0
1652083780000|2022-05-09 08:09:40|66.42|64.02|66.42|64.02|66.42|64.02|66.42|64.02|0
1652083790000|2022-05-09 08:09:50|66.34|63.94|66.34|63.94|66.38|63.98|66.34|63.94|0
1652083800000|2022-05-09 08:10:00|66.3|63.9|65.71|63.31|66.3|63.9|65.71|63.31|0
1652083810000|2022-05-09 08:10:10|65.79|63.39|65.79|63.39|65.79|63.39|65.79|63.39|0
1652083820000|2022-05-09 08:10:20|65.75|63.35|66.14|63.74|66.18|63.78|65.75|63.35|0
1652083830000|2022-05-09 08:10:30|66.1|63.7|66.42|64.02|66.42|64.02|66.1|63.7|0
1652083840000|2022-05-09 08:10:40|66.34|63.94|66.61|64.21|66.61|64.21|66.34|63.94|0
1652083850000|2022-05-09 08:10:50|66.77|64.37|66.77|64.37|66.77|64.37|66.77|64.37|0
1652083860000|2022-05-09 08:11:00|66.65|64.25|66.81|64.41|66.81|64.41|66.57|64.17|0
1652083870000|2022-05-09 08:11:10|66.73|64.33|66.77|64.37|66.77|64.37|66.65|64.25|0
1652083880000|2022-05-09 08:11:20|66.81|64.41|66.81|64.41|66.81|64.41|66.73|64.33|0
1652083890000|2022-05-09 08:11:30|66.65|64.25|66.61|64.21|66.65|64.25|66.5|64.1|0
1652083900000|2022-05-09 08:11:40|66.53|64.13|66.45|64.05|66.53|64.13|66.45|64.05|0
1652083910000|2022-05-09 08:11:50|66.53|64.13|66.26|63.86|66.53|64.13|66.22|63.82|0
1652083920000|2022-05-09 08:12:00|66.34|63.94|66.45|64.05|66.49|64.09|66.34|63.94|0
1652083930000|2022-05-09 08:12:10|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1652083940000|2022-05-09 08:12:20|66.53|64.13|66.49|64.09|66.53|64.13|66.42|64.02|0
1652083950000|2022-05-09 08:12:30|66.57|64.17|66.57|64.17|66.61|64.21|66.57|64.17|0
1652083960000|2022-05-09 08:12:40|66.49|64.09|66.49|64.09|66.49|64.09|66.34|63.94|0
1652083970000|2022-05-09 08:12:50|66.45|64.05|66.1|63.7|66.45|64.05|66.1|63.7|0
1652083980000|2022-05-09 08:13:00|66.18|63.78|66.14|63.74|66.26|63.86|66.1|63.7|0
1652083990000|2022-05-09 08:13:10|66.02|63.62|65.87|63.47|66.14|63.74|65.87|63.47|0
1652084000000|2022-05-09 08:13:20|65.94|63.54|65.87|63.47|66.02|63.62|65.87|63.47|0
1652084010000|2022-05-09 08:13:30|66.02|63.62|66.1|63.7|66.1|63.7|65.87|63.47|0
1652084020000|2022-05-09 08:13:40|66.18|63.78|66.18|63.78|66.34|63.94|66.18|63.78|0
1652084030000|2022-05-09 08:13:50|66.26|63.86|65.98|63.58|66.26|63.86|65.98|63.58|0
1652084040000|2022-05-09 08:14:00|66.18|63.78|66.14|63.74|66.18|63.78|66.02|63.62|0
1652084050000|2022-05-09 08:14:10|66.1|63.7|66.34|63.94|66.34|63.94|66.1|63.7|0
1652084060000|2022-05-09 08:14:20|66.33|63.93|66.33|63.93|66.33|63.93|66.26|63.86|0
1652084070000|2022-05-09 08:14:30|66.22|63.82|66.18|63.78|66.26|63.86|66.18|63.78|0
1652084080000|2022-05-09 08:14:40|66.06|63.66|65.79|63.39|66.06|63.66|65.79|63.39|0
1652084090000|2022-05-09 08:14:50|65.94|63.54|66.02|63.62|66.06|63.66|65.94|63.54|0
1652084100000|2022-05-09 08:15:00|65.9|63.5|66.14|63.74|66.14|63.74|65.9|63.5|0
1652084110000|2022-05-09 08:15:10|66.18|63.78|66.18|63.78|66.26|63.86|66.18|63.78|0
1652084120000|2022-05-09 08:15:20|66.14|63.74|65.94|63.54|66.14|63.74|65.94|63.54|0
1652084130000|2022-05-09 08:15:30|66.02|63.62|65.74|63.34|66.02|63.62|65.74|63.34|0
1652084140000|2022-05-09 08:15:40|65.78|63.38|65.74|63.34|65.78|63.38|65.63|63.23|0
1652084150000|2022-05-09 08:15:50|65.78|63.38|65.35|62.95|65.78|63.38|65.35|62.95|0
1652084160000|2022-05-09 08:16:00|65.08|62.68|65.01|62.61|65.08|62.68|64.93|62.53|0
1652084170000|2022-05-09 08:16:10|65.28|62.88|65.16|62.76|65.28|62.88|65.12|62.72|0
1652084180000|2022-05-09 08:16:20|65.28|62.88|65.51|63.11|65.51|63.11|65.28|62.88|0
1652084190000|2022-05-09 08:16:30|65.47|63.07|65.71|63.31|65.71|63.31|65.47|63.07|0
1652084200000|2022-05-09 08:16:40|65.86|63.46|66.41|64.01|66.41|64.01|65.82|63.42|0
1652084210000|2022-05-09 08:16:50|66.33|63.93|66.61|64.21|66.73|64.33|66.33|63.93|0
1652084220000|2022-05-09 08:17:00|66.57|64.17|66.65|64.25|66.65|64.25|66.57|64.17|0
1652084230000|2022-05-09 08:17:10|66.81|64.41|66.65|64.25|66.81|64.41|66.65|64.25|0
1652084240000|2022-05-09 08:17:20|66.57|64.17|66.61|64.21|66.61|64.21|66.57|64.17|0
1652084250000|2022-05-09 08:17:30|66.65|64.25|66.29|63.89|66.65|64.25|66.21|63.81|0
1652084260000|2022-05-09 08:17:40|66.25|63.85|66.17|63.77|66.25|63.85|66.17|63.77|0
1652084270000|2022-05-09 08:17:50|66.1|63.7|66.1|63.7|66.1|63.7|66.05|63.65|0
1652084280000|2022-05-09 08:18:00|66.05|63.65|66.02|63.62|66.05|63.65|65.94|63.54|0
1652084290000|2022-05-09 08:18:10|66.17|63.77|65.86|63.46|66.17|63.77|65.86|63.46|0
1652084300000|2022-05-09 08:18:20|65.98|63.58|65.86|63.46|66.05|63.65|65.86|63.46|0
1652084310000|2022-05-09 08:18:30|65.94|63.54|65.63|63.23|65.94|63.54|65.63|63.23|0
1652084320000|2022-05-09 08:18:40|65.39|62.99|65.2|62.8|65.39|62.99|65.16|62.76|0
1652084330000|2022-05-09 08:18:50|65.08|62.68|65.12|62.72|65.16|62.76|64.96|62.56|0
1652084340000|2022-05-09 08:19:00|65.08|62.68|65.16|62.76|65.24|62.84|65.08|62.68|0
1652084350000|2022-05-09 08:19:10|65.19|62.79|65.27|62.87|65.27|62.87|65.19|62.79|0
1652084360000|2022-05-09 08:19:20|65.19|62.79|65|62.6|65.19|62.79|65|62.6|0
1652084370000|2022-05-09 08:19:30|64.88|62.48|64.88|62.48|64.88|62.48|64.81|62.41|0
1652084380000|2022-05-09 08:19:40|64.92|62.52|64.81|62.41|64.92|62.52|64.81|62.41|0
1652084390000|2022-05-09 08:19:50|64.92|62.52|65|62.6|65|62.6|64.92|62.52|0
1652084400000|2022-05-09 08:20:00|65.04|62.64|65.16|62.76|65.16|62.76|65.04|62.64|0
1652084410000|2022-05-09 08:20:10|64.85|62.45|64.77|62.37|64.85|62.45|64.77|62.37|0
1652084420000|2022-05-09 08:20:20|64.85|62.45|65.08|62.68|65.08|62.68|64.85|62.45|0
1652084430000|2022-05-09 08:20:30|65.23|62.83|65.31|62.91|65.31|62.91|65.23|62.83|0
1652084440000|2022-05-09 08:20:40|65.39|62.99|65.54|63.14|65.54|63.14|65.39|62.99|0
1652084450000|2022-05-09 08:20:50|65.7|63.3|65.78|63.38|65.78|63.38|65.7|63.3|0
1652084460000|2022-05-09 08:21:00|65.62|63.22|65.62|63.22|65.62|63.22|65.58|63.18|0
1652084470000|2022-05-09 08:21:10|65.27|62.87|65.08|62.68|65.31|62.91|65.08|62.68|0
1652084480000|2022-05-09 08:21:20|65.16|62.76|64.88|62.48|65.16|62.76|64.88|62.48|0
1652084490000|2022-05-09 08:21:30|64.92|62.52|65|62.6|65|62.6|64.84|62.44|0
1652084500000|2022-05-09 08:21:40|64.92|62.52|65.15|62.75|65.15|62.75|64.92|62.52|0
1652084510000|2022-05-09 08:21:50|65.08|62.68|65.31|62.91|65.31|62.91|65.08|62.68|0
1652084520000|2022-05-09 08:22:00|65.27|62.87|65|62.6|65.27|62.87|65|62.6|0
1652084530000|2022-05-09 08:22:10|65.15|62.75|64.96|62.56|65.15|62.75|64.96|62.56|0
1652084540000|2022-05-09 08:22:20|64.77|62.37|64.61|62.21|64.77|62.37|64.61|62.21|0
1652084550000|2022-05-09 08:22:30|64.57|62.17|64.69|62.29|64.69|62.29|64.57|62.17|0
1652084560000|2022-05-09 08:22:40|64.65|62.25|64.69|62.29|64.73|62.33|64.57|62.17|0
1652084570000|2022-05-09 08:22:50|64.84|62.44|64.88|62.48|64.88|62.48|64.8|62.4|0
1652084580000|2022-05-09 08:23:00|64.92|62.52|64.61|62.21|64.92|62.52|64.61|62.21|0
1652084590000|2022-05-09 08:23:10|64.69|62.29|64.61|62.21|64.69|62.29|64.61|62.21|0
1652084600000|2022-05-09 08:23:20|64.65|62.25|64.38|61.98|64.65|62.25|64.38|61.98|0
1652084610000|2022-05-09 08:23:30|64.46|62.06|64.53|62.13|64.53|62.13|64.42|62.02|0
1652084620000|2022-05-09 08:23:40|64.49|62.09|64.42|62.02|64.49|62.09|64.42|62.02|0
1652084630000|2022-05-09 08:23:50|64.38|61.98|64.3|61.9|64.38|61.98|64.26|61.86|0
1652084640000|2022-05-09 08:24:00|64.38|61.98|64.3|61.9|64.38|61.98|64.23|61.83|0
1652084650000|2022-05-09 08:24:10|64.34|61.94|64.34|61.94|64.34|61.94|64.3|61.9|0
1652084660000|2022-05-09 08:24:20|64.57|62.17|64.42|62.02|64.61|62.21|64.42|62.02|0
1652084670000|2022-05-09 08:24:30|64.38|61.98|64.34|61.94|64.42|62.02|64.34|61.94|0
1652084680000|2022-05-09 08:24:40|64.38|61.98|64.26|61.86|64.38|61.98|64.22|61.82|0
1652084690000|2022-05-09 08:24:50|64.15|61.75|64.22|61.82|64.22|61.82|64.15|61.75|0
1652084700000|2022-05-09 08:25:00|64.3|61.9|64.22|61.82|64.3|61.9|64.22|61.82|0
1652084710000|2022-05-09 08:25:10|64.18|61.78|64.3|61.9|64.34|61.94|64.18|61.78|0
1652084720000|2022-05-09 08:25:20|64.38|61.98|64.41|62.01|64.45|62.05|64.34|61.94|0
1652084730000|2022-05-09 08:25:30|64.45|62.05|64.8|62.4|64.8|62.4|64.45|62.05|0
1652084740000|2022-05-09 08:25:40|64.92|62.52|65.03|62.63|65.03|62.63|64.92|62.52|0
1652084750000|2022-05-09 08:25:50|64.95|62.55|64.84|62.44|64.95|62.55|64.84|62.44|0
1652084760000|2022-05-09 08:26:00|64.92|62.52|64.69|62.29|64.92|62.52|64.69|62.29|0
1652084770000|2022-05-09 08:26:10|64.61|62.21|64.76|62.36|64.76|62.36|64.61|62.21|0
1652084780000|2022-05-09 08:26:20|64.72|62.32|64.38|61.98|64.72|62.32|64.38|61.98|0
1652084790000|2022-05-09 08:26:30|64.53|62.13|64.45|62.05|64.53|62.13|64.45|62.05|0
1652084800000|2022-05-09 08:26:40|64.38|61.98|63.84|61.44|64.38|61.98|63.84|61.44|0
1652084810000|2022-05-09 08:26:50|64.07|61.67|63.84|61.44|64.07|61.67|63.61|61.21|0
1652084820000|2022-05-09 08:27:00|63.88|61.48|64.18|61.78|64.38|61.98|63.88|61.48|0
1652084830000|2022-05-09 08:27:10|64.22|61.82|64.1|61.7|64.38|61.98|64.1|61.7|0
1652084840000|2022-05-09 08:27:20|64.07|61.67|64.07|61.67|64.3|61.9|64.07|61.67|0
1652084850000|2022-05-09 08:27:30|64.14|61.74|63.84|61.44|64.14|61.74|63.84|61.44|0
1652084860000|2022-05-09 08:27:40|63.91|61.51|63.99|61.59|64.07|61.67|63.91|61.51|0
1652084870000|2022-05-09 08:27:50|63.91|61.51|64.03|61.63|64.03|61.63|63.91|61.51|0
1652084880000|2022-05-09 08:28:00|64.22|61.82|64.26|61.86|64.26|61.86|64.22|61.82|0
1652084890000|2022-05-09 08:28:10|64.22|61.82|64.61|62.21|64.61|62.21|64.22|61.82|0
1652084900000|2022-05-09 08:28:20|64.68|62.28|64.45|62.05|64.72|62.32|64.45|62.05|0
1652084910000|2022-05-09 08:28:30|64.49|62.09|64.41|62.01|64.49|62.09|64.33|61.93|0
1652084920000|2022-05-09 08:28:40|64.61|62.21|64.76|62.36|64.76|62.36|64.61|62.21|0
1652084930000|2022-05-09 08:28:50|64.72|62.32|64.53|62.13|64.72|62.32|64.53|62.13|0
1652084940000|2022-05-09 08:29:00|64.45|62.05|63.87|61.47|64.45|62.05|63.87|61.47|0
1652084950000|2022-05-09 08:29:10|64.03|61.63|64.14|61.74|64.14|61.74|64.03|61.63|0
1652084960000|2022-05-09 08:29:20|64.18|61.78|64.3|61.9|64.3|61.9|64.18|61.78|0
1652084970000|2022-05-09 08:29:30|64.22|61.82|64.07|61.67|64.22|61.82|64.07|61.67|0
1652084980000|2022-05-09 08:29:40|63.99|61.59|63.99|61.59|63.99|61.59|63.95|61.55|0
1652084990000|2022-05-09 08:29:50|64.03|61.63|64.14|61.74|64.14|61.74|64.03|61.63|0
1652085000000|2022-05-09 08:30:00|64.18|61.78|63.91|61.51|64.18|61.78|63.91|61.51|0
1652085010000|2022-05-09 08:30:10|63.99|61.59|64.14|61.74|64.14|61.74|63.99|61.59|0
1652085020000|2022-05-09 08:30:20|64.06|61.66|64.37|61.97|64.45|62.05|64.06|61.66|0
1652085030000|2022-05-09 08:30:30|64.41|62.01|64.3|61.9|64.41|62.01|64.3|61.9|0
1652085040000|2022-05-09 08:30:40|64.33|61.93|64.37|61.97|64.53|62.13|64.33|61.93|0
1652085050000|2022-05-09 08:30:50|64.29|61.89|63.91|61.51|64.29|61.89|63.91|61.51|0
1652085060000|2022-05-09 08:31:00|63.95|61.55|64.06|61.66|64.06|61.66|63.95|61.55|0
1652085070000|2022-05-09 08:31:10|65.47|63.07|65.39|62.99|65.47|63.07|65.39|62.99|0
1652085080000|2022-05-09 08:31:20|65.12|62.72|64.51|62.11|65.12|62.72|64.32|61.92|0
1652085090000|2022-05-09 08:31:30|64.62|62.22|64.7|62.3|64.74|62.34|64.62|62.22|0
1652085100000|2022-05-09 08:31:40|64.93|62.53|65.04|62.64|65.24|62.84|64.93|62.53|0
1652085110000|2022-05-09 08:31:50|65.08|62.68|65.24|62.84|65.24|62.84|64.97|62.57|0
1652085120000|2022-05-09 08:32:00|65.27|62.87|64.97|62.57|65.27|62.87|64.97|62.57|0
1652085130000|2022-05-09 08:32:10|64.85|62.45|64.74|62.34|64.93|62.53|64.74|62.34|0
1652085140000|2022-05-09 08:32:20|64.78|62.38|64.09|61.69|64.78|62.38|64.09|61.69|0
1652085150000|2022-05-09 08:32:30|63.71|61.31|63.63|61.23|63.71|61.31|63.36|60.96|0
1652085160000|2022-05-09 08:32:40|63.52|61.12|63.63|61.23|63.63|61.23|63.52|61.12|0
1652085170000|2022-05-09 08:32:50|63.52|61.12|63.44|61.04|63.52|61.12|63.4|61|0
1652085180000|2022-05-09 08:33:00|63.48|61.08|63.78|61.38|63.78|61.38|63.48|61.08|0
1652085190000|2022-05-09 08:33:10|63.93|61.53|63.86|61.46|64.01|61.61|63.78|61.38|0
1652085200000|2022-05-09 08:33:20|63.74|61.34|63.93|61.53|64.01|61.61|63.74|61.34|0
1652085210000|2022-05-09 08:33:30|63.89|61.49|63.78|61.38|63.93|61.53|63.78|61.38|0
1652085220000|2022-05-09 08:33:40|63.71|61.31|63.63|61.23|63.82|61.42|63.63|61.23|0
1652085230000|2022-05-09 08:33:50|63.51|61.11|63.25|60.85|63.51|61.11|63.25|60.85|0
1652085240000|2022-05-09 08:34:00|63.33|60.93|63.4|61|63.4|61|63.29|60.89|0
1652085250000|2022-05-09 08:34:10|63.33|60.93|63.18|60.78|63.33|60.93|63.18|60.78|0
1652085260000|2022-05-09 08:34:20|63.25|60.85|63.18|60.78|63.33|60.93|63.18|60.78|0
1652085270000|2022-05-09 08:34:30|63.1|60.7|63.1|60.7|63.1|60.7|63.1|60.7|0
1652085280000|2022-05-09 08:34:40|63.02|60.62|62.57|60.17|63.02|60.62|62.57|60.17|0
1652085290000|2022-05-09 08:34:50|62.42|60.02|62.42|60.02|62.42|60.02|62.35|59.95|0
1652085300000|2022-05-09 08:35:00|62.38|59.98|62.2|59.8|62.38|59.98|62.2|59.8|0
1652085310000|2022-05-09 08:35:10|62.13|59.73|62.27|59.87|62.27|59.87|62.13|59.73|0
1652085320000|2022-05-09 08:35:20|62.31|59.91|62.09|59.69|62.31|59.91|62.09|59.69|0
1652085330000|2022-05-09 08:35:30|61.98|59.58|62.09|59.69|62.12|59.72|61.98|59.58|0
1652085340000|2022-05-09 08:35:40|62.05|59.65|62.05|59.65|62.12|59.72|61.98|59.58|0
1652085350000|2022-05-09 08:35:50|62.12|59.72|62.05|59.65|62.12|59.72|62.05|59.65|0
1652085360000|2022-05-09 08:36:00|61.98|59.58|61.9|59.5|62.09|59.69|61.86|59.46|0
1652085370000|2022-05-09 08:36:10|61.98|59.58|62.05|59.65|62.05|59.65|61.9|59.5|0
1652085380000|2022-05-09 08:36:20|62.12|59.72|62.16|59.76|62.2|59.8|62.09|59.69|0
1652085390000|2022-05-09 08:36:30|62.27|59.87|62.35|59.95|62.35|59.95|62.27|59.87|0
1652085400000|2022-05-09 08:36:40|62.31|59.91|62.31|59.91|62.46|60.06|62.27|59.87|0
1652085410000|2022-05-09 08:36:50|62.12|59.72|62.08|59.68|62.16|59.76|62.08|59.68|0
1652085420000|2022-05-09 08:37:00|62.12|59.72|62.12|59.72|62.12|59.72|62.05|59.65|0
1652085430000|2022-05-09 08:37:10|62.05|59.65|62.05|59.65|62.05|59.65|61.94|59.54|0
1652085440000|2022-05-09 08:37:20|62.16|59.76|62.31|59.91|62.31|59.91|62.16|59.76|0
1652085450000|2022-05-09 08:37:30|62.42|60.02|62.35|59.95|62.42|60.02|62.27|59.87|0
1652085460000|2022-05-09 08:37:40|62.53|60.13|62.68|60.28|62.68|60.28|62.5|60.1|0
1652085470000|2022-05-09 08:37:50|62.65|60.25|62.53|60.13|62.65|60.25|62.42|60.02|0
1652085480000|2022-05-09 08:38:00|62.5|60.1|62.57|60.17|62.57|60.17|62.46|60.06|0
1652085490000|2022-05-09 08:38:10|62.76|60.36|62.91|60.51|62.91|60.51|62.76|60.36|0
1652085500000|2022-05-09 08:38:20|63.02|60.62|63.1|60.7|63.1|60.7|63.02|60.62|0
1652085510000|2022-05-09 08:38:30|63.13|60.73|63.02|60.62|63.13|60.73|63.02|60.62|0
1652085520000|2022-05-09 08:38:40|63.06|60.66|63.02|60.62|63.1|60.7|63.02|60.62|0
1652085530000|2022-05-09 08:38:50|62.83|60.43|62.64|60.24|62.87|60.47|62.64|60.24|0
1652085540000|2022-05-09 08:39:00|62.79|60.39|62.79|60.39|62.79|60.39|62.68|60.28|0
1652085550000|2022-05-09 08:39:10|62.94|60.54|63.13|60.73|63.13|60.73|62.94|60.54|0
1652085560000|2022-05-09 08:39:20|63.25|60.85|63.02|60.62|63.25|60.85|63.02|60.62|0
1652085570000|2022-05-09 08:39:30|63.06|60.66|63.28|60.88|63.28|60.88|63.06|60.66|0
1652085580000|2022-05-09 08:39:40|63.25|60.85|63.4|61|63.47|61.07|63.25|60.85|0
1652085590000|2022-05-09 08:39:50|63.32|60.92|63.51|61.11|63.51|61.11|63.32|60.92|0
1652085600000|2022-05-09 08:40:00|63.66|61.26|63.62|61.22|63.66|61.26|63.51|61.11|0
1652085610000|2022-05-09 08:40:10|63.55|61.15|63.66|61.26|63.66|61.26|63.55|61.15|0
1652085620000|2022-05-09 08:40:20|63.7|61.3|63.85|61.45|63.85|61.45|63.7|61.3|0
1652085630000|2022-05-09 08:40:30|63.77|61.37|63.7|61.3|63.77|61.37|63.58|61.18|0
1652085640000|2022-05-09 08:40:40|63.62|61.22|63.55|61.15|63.62|61.22|63.55|61.15|0
1652085650000|2022-05-09 08:40:50|63.51|61.11|63.62|61.22|63.62|61.22|63.39|60.99|0
1652085660000|2022-05-09 08:41:00|63.7|61.3|63.66|61.26|63.7|61.3|63.66|61.26|0
1652085670000|2022-05-09 08:41:10|63.58|61.18|63.55|61.15|63.62|61.22|63.47|61.07|0
1652085680000|2022-05-09 08:41:20|63.62|61.22|63.51|61.11|63.62|61.22|63.51|61.11|0
1652085690000|2022-05-09 08:41:30|63.47|61.07|63.55|61.15|63.55|61.15|63.47|61.07|0
1652085700000|2022-05-09 08:41:40|63.7|61.3|63.62|61.22|63.7|61.3|63.62|61.22|0
1652085710000|2022-05-09 08:41:50|63.7|61.3|63.62|61.22|63.7|61.3|63.62|61.22|0
1652085720000|2022-05-09 08:42:00|63.58|61.18|63.7|61.3|63.7|61.3|63.58|61.18|0
1652085730000|2022-05-09 08:42:10|63.62|61.22|63.62|61.22|63.66|61.26|63.58|61.18|0
1652085740000|2022-05-09 08:42:20|63.66|61.26|63.66|61.26|63.7|61.3|63.62|61.22|0
1652085750000|2022-05-09 08:42:30|63.54|61.14|63.35|60.95|63.54|61.14|63.35|60.95|0
1652085760000|2022-05-09 08:42:40|63.32|60.92|63.47|61.07|63.47|61.07|63.32|60.92|0
1652085770000|2022-05-09 08:42:50|63.58|61.18|63.77|61.37|63.77|61.37|63.58|61.18|0
1652085780000|2022-05-09 08:43:00|63.92|61.52|64.08|61.68|64.08|61.68|63.92|61.52|0
1652085790000|2022-05-09 08:43:10|64.15|61.75|64.26|61.86|64.26|61.86|64.15|61.75|0
1652085800000|2022-05-09 08:43:20|64.46|62.06|64.26|61.86|64.46|62.06|64.26|61.86|0
1652085810000|2022-05-09 08:43:30|64.23|61.83|64.11|61.71|64.23|61.83|64.11|61.71|0
1652085820000|2022-05-09 08:43:40|64.08|61.68|63.96|61.56|64.08|61.68|63.81|61.41|0
1652085830000|2022-05-09 08:43:50|63.92|61.52|63.77|61.37|63.92|61.52|63.69|61.29|0
1652085840000|2022-05-09 08:44:00|63.81|61.41|63.77|61.37|63.88|61.48|63.77|61.37|0
1652085850000|2022-05-09 08:44:10|63.69|61.29|63.85|61.45|63.85|61.45|63.62|61.22|0
1652085860000|2022-05-09 08:44:20|63.77|61.37|63.92|61.52|63.92|61.52|63.73|61.33|0
1652085870000|2022-05-09 08:44:30|63.85|61.45|63.69|61.29|63.85|61.45|63.65|61.25|0
1652085880000|2022-05-09 08:44:40|63.73|61.33|63.62|61.22|63.88|61.48|63.62|61.22|0
1652085890000|2022-05-09 08:44:50|63.77|61.37|63.69|61.29|63.77|61.37|63.69|61.29|0
1652085900000|2022-05-09 08:45:00|63.73|61.33|63.92|61.52|64.3|61.9|63.73|61.33|0
1652085910000|2022-05-09 08:45:10|64|61.6|63.92|61.52|64|61.6|63.92|61.52|0
1652085920000|2022-05-09 08:45:20|64|61.6|64.19|61.79|64.23|61.83|64|61.6|0
1652085930000|2022-05-09 08:45:30|64.3|61.9|64.53|62.13|64.53|62.13|64.26|61.86|0
1652085940000|2022-05-09 08:45:40|64.61|62.21|64.76|62.36|64.76|62.36|64.61|62.21|0
1652085950000|2022-05-09 08:45:50|64.84|62.44|65.07|62.67|65.07|62.67|64.84|62.44|0
1652085960000|2022-05-09 08:46:00|64.99|62.59|64.76|62.36|64.99|62.59|64.76|62.36|0
1652085970000|2022-05-09 08:46:10|64.61|62.21|64.53|62.13|64.64|62.24|64.53|62.13|0
1652085980000|2022-05-09 08:46:20|64.45|62.05|64.57|62.17|64.61|62.21|64.45|62.05|0
1652085990000|2022-05-09 08:46:30|64.72|62.32|64.72|62.32|64.91|62.51|64.72|62.32|0
1652086000000|2022-05-09 08:46:40|64.76|62.36|64.68|62.28|64.76|62.36|64.61|62.21|0
1652086010000|2022-05-09 08:46:50|64.61|62.21|64.61|62.21|64.61|62.21|64.61|62.21|0
1652086020000|2022-05-09 08:47:00|64.53|62.13|64.45|62.05|64.53|62.13|64.45|62.05|0
1652086030000|2022-05-09 08:47:10|64.49|62.09|64.49|62.09|64.53|62.13|64.49|62.09|0
1652086040000|2022-05-09 08:47:20|64.53|62.13|64.68|62.28|64.68|62.28|64.53|62.13|0
1652086050000|2022-05-09 08:47:30|64.76|62.36|64.64|62.24|64.76|62.36|64.64|62.24|0
1652086060000|2022-05-09 08:47:40|64.61|62.21|64.68|62.28|64.68|62.28|64.61|62.21|0
1652086070000|2022-05-09 08:47:50|64.61|62.21|64.49|62.09|64.76|62.36|64.49|62.09|0
1652086080000|2022-05-09 08:48:00|64.68|62.28|64.8|62.4|64.84|62.44|64.68|62.28|0
1652086090000|2022-05-09 08:48:10|64.84|62.44|64.84|62.44|64.91|62.51|64.84|62.44|0
1652086100000|2022-05-09 08:48:20|64.8|62.4|64.84|62.44|64.84|62.44|64.8|62.4|0
1652086110000|2022-05-09 08:48:30|64.91|62.51|64.91|62.51|64.91|62.51|64.87|62.47|0
1652086120000|2022-05-09 08:48:40|65.03|62.63|64.91|62.51|65.03|62.63|64.91|62.51|0
1652086130000|2022-05-09 08:48:50|64.87|62.47|64.83|62.43|64.87|62.47|64.79|62.39|0
1652086140000|2022-05-09 08:49:00|64.76|62.36|64.72|62.32|64.76|62.36|64.68|62.28|0
1652086150000|2022-05-09 08:49:10|64.68|62.28|64.95|62.55|64.95|62.55|64.68|62.28|0
1652086160000|2022-05-09 08:49:20|65.06|62.66|65.37|62.97|65.37|62.97|65.06|62.66|0
1652086170000|2022-05-09 08:49:30|65.41|63.01|65.41|63.01|65.41|63.01|65.33|62.93|0
1652086180000|2022-05-09 08:49:40|65.53|63.13|65.53|63.13|65.53|63.13|65.45|63.05|0
1652086190000|2022-05-09 08:49:50|65.68|63.28|65.6|63.2|65.68|63.28|65.6|63.2|0
1652086200000|2022-05-09 08:50:00|65.56|63.16|65.53|63.13|65.56|63.16|65.41|63.01|0
1652086210000|2022-05-09 08:50:10|65.45|63.05|65.53|63.13|65.6|63.2|65.45|63.05|0
1652086220000|2022-05-09 08:50:20|65.64|63.24|65.76|63.36|65.76|63.36|65.64|63.24|0
1652086230000|2022-05-09 08:50:30|65.8|63.4|65.99|63.59|66.07|63.67|65.8|63.4|0
1652086240000|2022-05-09 08:50:40|65.91|63.51|65.6|63.2|65.91|63.51|65.6|63.2|0
1652086250000|2022-05-09 08:50:50|65.72|63.32|65.76|63.36|65.84|63.44|65.72|63.32|0
1652086260000|2022-05-09 08:51:00|65.84|63.44|65.84|63.44|65.91|63.51|65.84|63.44|0
1652086270000|2022-05-09 08:51:10|65.76|63.36|65.84|63.44|65.84|63.44|65.68|63.28|0
1652086280000|2022-05-09 08:51:20|66.07|63.67|66.07|63.67|66.07|63.67|66.03|63.63|0
1652086290000|2022-05-09 08:51:30|66.03|63.63|65.91|63.51|66.03|63.63|65.91|63.51|0
1652086300000|2022-05-09 08:51:40|65.99|63.59|66.3|63.9|66.3|63.9|65.99|63.59|0
1652086310000|2022-05-09 08:51:50|66.26|63.86|66.22|63.82|66.3|63.9|66.22|63.82|0
1652086320000|2022-05-09 08:52:00|66.15|63.75|66.07|63.67|66.18|63.78|66.07|63.67|0
1652086330000|2022-05-09 08:52:10|66.15|63.75|65.99|63.59|66.15|63.75|65.84|63.44|0
1652086340000|2022-05-09 08:52:20|65.91|63.51|65.91|63.51|66.07|63.67|65.91|63.51|0
1652086350000|2022-05-09 08:52:30|65.83|63.43|65.91|63.51|65.91|63.51|65.83|63.43|0
1652086360000|2022-05-09 08:52:40|65.68|63.28|65.79|63.39|65.79|63.39|65.6|63.2|0
1652086370000|2022-05-09 08:52:50|65.83|63.43|65.83|63.43|65.87|63.47|65.83|63.43|0
1652086380000|2022-05-09 08:53:00|65.6|63.2|65.56|63.16|65.6|63.2|65.56|63.16|0
1652086390000|2022-05-09 08:53:10|65.68|63.28|65.41|63.01|65.68|63.28|65.37|62.97|0
1652086400000|2022-05-09 08:53:20|65.45|63.05|65.6|63.2|65.64|63.24|65.45|63.05|0
1652086410000|2022-05-09 08:53:30|65.52|63.12|65.6|63.2|65.68|63.28|65.52|63.12|0
1652086420000|2022-05-09 08:53:40|65.56|63.16|65.56|63.16|65.6|63.2|65.56|63.16|0
1652086430000|2022-05-09 08:53:50|65.68|63.28|65.87|63.47|65.87|63.47|65.64|63.24|0
1652086440000|2022-05-09 08:54:00|65.91|63.51|66.22|63.82|66.22|63.82|65.91|63.51|0
1652086450000|2022-05-09 08:54:10|66.14|63.74|66.1|63.7|66.14|63.74|66.1|63.7|0
1652086460000|2022-05-09 08:54:20|66.14|63.74|66.07|63.67|66.18|63.78|66.07|63.67|0
1652086470000|2022-05-09 08:54:30|66.1|63.7|66.18|63.78|66.38|63.98|66.1|63.7|0
1652086480000|2022-05-09 08:54:40|66.14|63.74|66.03|63.63|66.22|63.82|66.03|63.63|0
1652086490000|2022-05-09 08:54:50|65.91|63.51|65.83|63.43|65.91|63.51|65.83|63.43|0
1652086500000|2022-05-09 08:55:00|65.91|63.51|65.71|63.31|65.91|63.51|65.68|63.28|0
1652086510000|2022-05-09 08:55:10|65.83|63.43|65.87|63.47|65.87|63.47|65.75|63.35|0
1652086520000|2022-05-09 08:55:20|65.95|63.55|65.91|63.51|65.99|63.59|65.83|63.43|0
1652086530000|2022-05-09 08:55:30|65.99|63.59|66.14|63.74|66.14|63.74|65.95|63.55|0
1652086540000|2022-05-09 08:55:40|66.18|63.78|66.34|63.94|66.34|63.94|66.18|63.78|0
1652086550000|2022-05-09 08:55:50|66.22|63.82|66.14|63.74|66.34|63.94|66.14|63.74|0
1652086560000|2022-05-09 08:56:00|66.1|63.7|65.95|63.55|66.14|63.74|65.95|63.55|0
1652086570000|2022-05-09 08:56:10|65.99|63.59|66.06|63.66|66.14|63.74|65.99|63.59|0
1652086580000|2022-05-09 08:56:20|66.1|63.7|65.68|63.28|66.1|63.7|65.68|63.28|0
1652086590000|2022-05-09 08:56:30|65.75|63.35|65.6|63.2|65.75|63.35|65.6|63.2|0
1652086600000|2022-05-09 08:56:40|65.64|63.24|65.52|63.12|65.64|63.24|65.52|63.12|0
1652086610000|2022-05-09 08:56:50|65.21|62.81|65.25|62.85|65.25|62.85|65.09|62.69|0
1652086620000|2022-05-09 08:57:00|65.17|62.77|65.4|63|65.4|63|65.17|62.77|0
1652086630000|2022-05-09 08:57:10|65.44|63.04|65.21|62.81|65.52|63.12|65.21|62.81|0
1652086640000|2022-05-09 08:57:20|65.13|62.73|65.17|62.77|65.17|62.77|65.13|62.73|0
1652086650000|2022-05-09 08:57:30|65.13|62.73|65.17|62.77|65.17|62.77|65.13|62.73|0
1652086660000|2022-05-09 08:57:40|65.13|62.73|65.09|62.69|65.13|62.73|65.09|62.69|0
1652086670000|2022-05-09 08:57:50|65.36|62.96|65.44|63.04|65.44|63.04|65.29|62.89|0
1652086680000|2022-05-09 08:58:00|65.52|63.12|65.32|62.92|65.52|63.12|65.32|62.92|0
1652086690000|2022-05-09 08:58:10|65.21|62.81|65.13|62.73|65.25|62.85|65.13|62.73|0
1652086700000|2022-05-09 08:58:20|65.21|62.81|64.98|62.58|65.21|62.81|64.98|62.58|0
1652086710000|2022-05-09 08:58:30|64.9|62.5|64.82|62.42|64.94|62.54|64.82|62.42|0
1652086720000|2022-05-09 08:58:40|64.71|62.31|65.21|62.81|65.21|62.81|64.71|62.31|0
1652086730000|2022-05-09 08:58:50|65.29|62.89|65.21|62.81|65.29|62.89|65.21|62.81|0
1652086740000|2022-05-09 08:59:00|65.29|62.89|65.56|63.16|65.56|63.16|65.29|62.89|0
1652086750000|2022-05-09 08:59:10|65.36|62.96|65.48|63.08|65.48|63.08|65.36|62.96|0
1652086760000|2022-05-09 08:59:20|65.4|63|65.48|63.08|65.52|63.12|65.36|62.96|0
1652086770000|2022-05-09 08:59:30|65.63|63.23|65.67|63.27|65.67|63.27|65.63|63.23|0
1652086780000|2022-05-09 08:59:40|65.52|63.12|65.44|63.04|65.52|63.12|65.4|63|0
1652086790000|2022-05-09 08:59:50|65.36|62.96|65.44|63.04|65.44|63.04|65.36|62.96|0
1652086800000|2022-05-09 09:00:00|65.32|62.92|65.13|62.73|65.32|62.92|65.13|62.73|0
1652086810000|2022-05-09 09:00:10|65.05|62.65|65.21|62.81|65.21|62.81|65.05|62.65|0
1652086820000|2022-05-09 09:00:20|65.28|62.88|65.59|63.19|65.59|63.19|65.28|62.88|0
1652086830000|2022-05-09 09:00:30|65.44|63.04|65.36|62.96|65.44|63.04|65.28|62.88|0
1652086840000|2022-05-09 09:00:40|65.4|63|65.44|63.04|65.44|63.04|65.4|63|0
1652086850000|2022-05-09 09:00:50|65.59|63.19|65.52|63.12|65.59|63.19|65.52|63.12|0
1652086860000|2022-05-09 09:01:00|65.48|63.08|65.24|62.84|65.52|63.12|65.24|62.84|0
1652086870000|2022-05-09 09:01:10|65.28|62.88|65.21|62.81|65.28|62.88|65.21|62.81|0
1652086880000|2022-05-09 09:01:20|65.28|62.88|65.52|63.12|65.52|63.12|65.28|62.88|0
1652086890000|2022-05-09 09:01:30|65.44|63.04|65.52|63.12|65.52|63.12|65.4|63|0
1652086900000|2022-05-09 09:01:40|65.55|63.15|65.4|63|65.55|63.15|65.32|62.92|0
1652086910000|2022-05-09 09:01:50|65.36|62.96|65.4|63|65.4|63|65.36|62.96|0
1652086920000|2022-05-09 09:02:00|65.44|63.04|65.44|63.04|65.51|63.11|65.44|63.04|0
1652086930000|2022-05-09 09:02:10|65.4|63|65.55|63.15|65.55|63.15|65.4|63|0
1652086940000|2022-05-09 09:02:20|65.59|63.19|65.59|63.19|65.59|63.19|65.55|63.15|0
1652086950000|2022-05-09 09:02:30|65.51|63.11|65.28|62.88|65.51|63.11|65.28|62.88|0
1652086960000|2022-05-09 09:02:40|65.36|62.96|65.36|62.96|65.36|62.96|65.28|62.88|0
1652086970000|2022-05-09 09:02:50|65.4|63|65.36|62.96|65.4|63|65.36|62.96|0
1652086980000|2022-05-09 09:03:00|65.4|63|65.44|63.04|65.44|63.04|65.4|63|0
1652086990000|2022-05-09 09:03:10|65.36|62.96|65.36|62.96|65.36|62.96|65.36|62.96|0
1652087000000|2022-05-09 09:03:20|65.44|63.04|65.44|63.04|65.44|63.04|65.44|63.04|0
1652087010000|2022-05-09 09:03:30|65.28|62.88|65.13|62.73|65.36|62.96|65.13|62.73|0
1652087020000|2022-05-09 09:03:40|65.2|62.8|65.28|62.88|65.28|62.88|65.05|62.65|0
1652087030000|2022-05-09 09:03:50|65.32|62.92|65.36|62.96|65.36|62.96|65.32|62.92|0
1652087040000|2022-05-09 09:04:00|65.32|62.92|65.36|62.96|65.36|62.96|65.32|62.92|0
1652087050000|2022-05-09 09:04:10|65.39|62.99|65.55|63.15|65.59|63.19|65.39|62.99|0
1652087060000|2022-05-09 09:04:20|65.59|63.19|65.51|63.11|65.59|63.19|65.51|63.11|0
1652087070000|2022-05-09 09:04:30|65.55|63.15|65.43|63.03|65.59|63.19|65.43|63.03|0
1652087080000|2022-05-09 09:04:40|65.51|63.11|65.51|63.11|65.67|63.27|65.51|63.11|0
1652087090000|2022-05-09 09:04:50|65.43|63.03|65.2|62.8|65.43|63.03|65.2|62.8|0
1652087100000|2022-05-09 09:05:00|65.36|62.96|65.32|62.92|65.36|62.96|65.32|62.92|0
1652087110000|2022-05-09 09:05:10|65.28|62.88|65.24|62.84|65.28|62.88|65.2|62.8|0
1652087120000|2022-05-09 09:05:20|65.32|62.92|65.47|63.07|65.47|63.07|65.28|62.88|0
1652087130000|2022-05-09 09:05:30|65.51|63.11|65.47|63.07|65.55|63.15|65.47|63.07|0
1652087140000|2022-05-09 09:05:40|65.43|63.03|65.28|62.88|65.43|63.03|65.28|62.88|0
1652087150000|2022-05-09 09:05:50|65.43|63.03|65.36|62.96|65.43|63.03|65.32|62.92|0
1652087160000|2022-05-09 09:06:00|65.32|62.92|65.51|63.11|65.51|63.11|65.28|62.88|0
1652087170000|2022-05-09 09:06:10|65.47|63.07|65.36|62.96|65.47|63.07|65.36|62.96|0
1652087180000|2022-05-09 09:06:20|65.32|62.92|65.12|62.72|65.32|62.92|65.12|62.72|0
1652087190000|2022-05-09 09:06:30|65.16|62.76|65.05|62.65|65.16|62.76|65.05|62.65|0
1652087200000|2022-05-09 09:06:40|64.97|62.57|65.01|62.61|65.01|62.61|64.97|62.57|0
1652087210000|2022-05-09 09:06:50|64.97|62.57|65.01|62.61|65.01|62.61|64.97|62.57|0
1652087220000|2022-05-09 09:07:00|65.05|62.65|65.12|62.72|65.28|62.88|65.05|62.65|0
1652087230000|2022-05-09 09:07:10|65.08|62.68|65.12|62.72|65.12|62.72|65.08|62.68|0
1652087240000|2022-05-09 09:07:20|65.08|62.68|65.16|62.76|65.2|62.8|65.08|62.68|0
1652087250000|2022-05-09 09:07:30|65.12|62.72|65.12|62.72|65.12|62.72|65.05|62.65|0
1652087260000|2022-05-09 09:07:40|65.28|62.88|65.12|62.72|65.28|62.88|65.12|62.72|0
1652087270000|2022-05-09 09:07:50|65.05|62.65|64.97|62.57|65.05|62.65|64.97|62.57|0
1652087280000|2022-05-09 09:08:00|64.89|62.49|64.81|62.41|64.97|62.57|64.81|62.41|0
1652087290000|2022-05-09 09:08:10|64.74|62.34|64.66|62.26|64.74|62.34|64.58|62.18|0
1652087300000|2022-05-09 09:08:20|64.89|62.49|65.12|62.72|65.12|62.72|64.89|62.49|0
1652087310000|2022-05-09 09:08:30|65.31|62.91|65.2|62.8|65.31|62.91|65.2|62.8|0
1652087320000|2022-05-09 09:08:40|65.16|62.76|65.04|62.64|65.16|62.76|65.04|62.64|0
1652087330000|2022-05-09 09:08:50|65|62.6|65.12|62.72|65.12|62.72|64.97|62.57|0
1652087340000|2022-05-09 09:09:00|65.2|62.8|65.43|63.03|65.43|63.03|65.2|62.8|0
1652087350000|2022-05-09 09:09:10|65.35|62.95|65.12|62.72|65.35|62.95|65.12|62.72|0
1652087360000|2022-05-09 09:09:20|65.16|62.76|65.04|62.64|65.2|62.8|65.04|62.64|0
1652087370000|2022-05-09 09:09:30|65.35|62.95|65.2|62.8|65.35|62.95|65.2|62.8|0
1652087380000|2022-05-09 09:09:40|65.23|62.83|65.2|62.8|65.23|62.83|65.2|62.8|0
1652087390000|2022-05-09 09:09:50|65.04|62.64|64.85|62.45|65.04|62.64|64.81|62.41|0
1652087400000|2022-05-09 09:10:00|64.81|62.41|65.04|62.64|65.04|62.64|64.81|62.41|0
1652087410000|2022-05-09 09:10:10|65.08|62.68|65.08|62.68|65.08|62.68|65.04|62.64|0
1652087420000|2022-05-09 09:10:20|65.2|62.8|65.35|62.95|65.35|62.95|65.2|62.8|0
1652087430000|2022-05-09 09:10:30|65.27|62.87|65.27|62.87|65.27|62.87|65.27|62.87|0
1652087440000|2022-05-09 09:10:40|65.2|62.8|65.2|62.8|65.2|62.8|65.2|62.8|0
1652087450000|2022-05-09 09:10:50|65.12|62.72|65.12|62.72|65.16|62.76|65.12|62.72|0
1652087460000|2022-05-09 09:11:00|65.27|62.87|65.43|63.03|65.43|63.03|65.27|62.87|0
1652087470000|2022-05-09 09:11:10|65.51|63.11|65.58|63.18|65.66|63.26|65.51|63.11|0
1652087480000|2022-05-09 09:11:20|65.74|63.34|65.5|63.1|65.74|63.34|65.5|63.1|0
1652087490000|2022-05-09 09:11:30|65.58|63.18|65.66|63.26|65.66|63.26|65.58|63.18|0
1652087500000|2022-05-09 09:11:40|65.7|63.3|66.09|63.69|66.09|63.69|65.7|63.3|0
1652087510000|2022-05-09 09:11:50|66.05|63.65|65.97|63.57|66.05|63.65|65.97|63.57|0
1652087520000|2022-05-09 09:12:00|66.13|63.73|66.32|63.92|66.32|63.92|66.13|63.73|0
1652087530000|2022-05-09 09:12:10|66.4|64|66.36|63.96|66.44|64.04|66.28|63.88|0
1652087540000|2022-05-09 09:12:20|66.16|63.76|65.97|63.57|66.16|63.76|65.97|63.57|0
1652087550000|2022-05-09 09:12:30|65.74|63.34|65.89|63.49|65.89|63.49|65.7|63.3|0
1652087560000|2022-05-09 09:12:40|65.97|63.57|66.12|63.72|66.12|63.72|65.89|63.49|0
1652087570000|2022-05-09 09:12:50|66.28|63.88|66.2|63.8|66.28|63.88|66.16|63.76|0
1652087580000|2022-05-09 09:13:00|66.28|63.88|66.55|64.15|66.55|64.15|66.28|63.88|0
1652087590000|2022-05-09 09:13:10|66.51|64.11|66.51|64.11|66.51|64.11|66.36|63.96|0
1652087600000|2022-05-09 09:13:20|66.2|63.8|66.28|63.88|66.36|63.96|66.2|63.8|0
1652087610000|2022-05-09 09:13:30|66.55|64.15|66.51|64.11|66.59|64.19|66.51|64.11|0
1652087620000|2022-05-09 09:13:40|66.44|64.04|66.44|64.04|66.59|64.19|66.44|64.04|0
1652087630000|2022-05-09 09:13:50|66.36|63.96|66.59|64.19|66.59|64.19|66.28|63.88|0
1652087640000|2022-05-09 09:14:00|66.36|63.96|66.51|64.11|66.51|64.11|66.36|63.96|0
1652087650000|2022-05-09 09:14:10|66.47|64.07|66.51|64.11|66.51|64.11|66.44|64.04|0
1652087660000|2022-05-09 09:14:20|66.59|64.19|66.36|63.96|66.59|64.19|66.36|63.96|0
1652087670000|2022-05-09 09:14:30|66.44|64.04|66.51|64.11|66.55|64.15|66.44|64.04|0
1652087680000|2022-05-09 09:14:40|66.39|63.99|66.2|63.8|66.39|63.99|66.2|63.8|0
1652087690000|2022-05-09 09:14:50|66.28|63.88|66.51|64.11|66.51|64.11|66.28|63.88|0
1652087700000|2022-05-09 09:15:00|66.59|64.19|66.55|64.15|66.59|64.19|66.51|64.11|0
1652087710000|2022-05-09 09:15:10|66.28|63.88|66.08|63.68|66.28|63.88|66.08|63.68|0
1652087720000|2022-05-09 09:15:20|66.12|63.72|66.59|64.19|66.59|64.19|66.12|63.72|0
1652087730000|2022-05-09 09:15:30|66.51|64.11|66.67|64.27|66.67|64.27|66.51|64.11|0
1652087740000|2022-05-09 09:15:40|66.63|64.23|66.63|64.23|66.75|64.35|66.63|64.23|0
1652087750000|2022-05-09 09:15:50|66.55|64.15|66.43|64.03|66.55|64.15|66.43|64.03|0
1652087760000|2022-05-09 09:16:00|66.39|63.99|66.55|64.15|66.55|64.15|66.31|63.91|0
1652087770000|2022-05-09 09:16:10|66.43|64.03|66.39|63.99|66.47|64.07|66.39|63.99|0
1652087780000|2022-05-09 09:16:20|66.36|63.96|66.12|63.72|66.36|63.96|66.12|63.72|0
1652087790000|2022-05-09 09:16:30|65.89|63.49|66.16|63.76|66.16|63.76|65.89|63.49|0
1652087800000|2022-05-09 09:16:40|66.2|63.8|66.2|63.8|66.2|63.8|66.2|63.8|0
1652087810000|2022-05-09 09:16:50|66.28|63.88|66.16|63.76|66.28|63.88|66.16|63.76|0
1652087820000|2022-05-09 09:17:00|66.08|63.68|66.08|63.68|66.08|63.68|65.96|63.56|0
1652087830000|2022-05-09 09:17:10|66.12|63.72|66.16|63.76|66.2|63.8|66.12|63.72|0
1652087840000|2022-05-09 09:17:20|66.2|63.8|65.96|63.56|66.2|63.8|65.96|63.56|0
1652087850000|2022-05-09 09:17:30|65.81|63.41|65.92|63.52|65.96|63.56|65.81|63.41|0
1652087860000|2022-05-09 09:17:40|65.85|63.45|65.85|63.45|65.89|63.49|65.85|63.45|0
1652087870000|2022-05-09 09:17:50|65.81|63.41|65.73|63.33|65.89|63.49|65.73|63.33|0
1652087880000|2022-05-09 09:18:00|65.81|63.41|65.69|63.29|65.81|63.41|65.69|63.29|0
1652087890000|2022-05-09 09:18:10|65.81|63.41|65.58|63.18|65.81|63.41|65.58|63.18|0
1652087900000|2022-05-09 09:18:20|65.34|62.94|65.38|62.98|65.42|63.02|65.34|62.94|0
1652087910000|2022-05-09 09:18:30|65.03|62.63|65.07|62.67|65.11|62.71|65.03|62.63|0
1652087920000|2022-05-09 09:18:40|65.27|62.87|65.27|62.87|65.27|62.87|65.23|62.83|0
1652087930000|2022-05-09 09:18:50|65.5|63.1|65.65|63.25|65.81|63.41|65.5|63.1|0
1652087940000|2022-05-09 09:19:00|65.73|63.33|65.69|63.29|65.88|63.48|65.69|63.29|0
1652087950000|2022-05-09 09:19:10|65.65|63.25|65.65|63.25|65.65|63.25|65.57|63.17|0
1652087960000|2022-05-09 09:19:20|65.81|63.41|65.5|63.1|65.81|63.41|65.5|63.1|0
1652087970000|2022-05-09 09:19:30|65.57|63.17|65.57|63.17|65.61|63.21|65.53|63.13|0
1652087980000|2022-05-09 09:19:40|65.53|63.13|65.57|63.17|65.57|63.17|65.53|63.13|0
1652087990000|2022-05-09 09:19:50|65.65|63.25|65.61|63.21|65.65|63.25|65.61|63.21|0
1652088000000|2022-05-09 09:20:00|65.57|63.17|66|63.6|66|63.6|65.57|63.17|0
1652088010000|2022-05-09 09:20:10|65.96|63.56|65.96|63.56|66.04|63.64|65.96|63.56|0
1652088020000|2022-05-09 09:20:20|66.04|63.64|66.19|63.79|66.19|63.79|66.04|63.64|0
1652088030000|2022-05-09 09:20:30|66.04|63.64|66.23|63.83|66.23|63.83|65.96|63.56|0
1652088040000|2022-05-09 09:20:40|66.19|63.79|66.19|63.79|66.19|63.79|66.15|63.75|0
1652088050000|2022-05-09 09:20:50|66.23|63.83|66.23|63.83|66.23|63.83|66.23|63.83|0
1652088060000|2022-05-09 09:21:00|66.19|63.79|66.74|64.34|66.74|64.34|66.19|63.79|0
1652088070000|2022-05-09 09:21:10|66.82|64.42|66.98|64.58|67.01|64.61|66.82|64.42|0
1652088080000|2022-05-09 09:21:20|66.94|64.54|66.82|64.42|66.94|64.54|66.82|64.42|0
1652088090000|2022-05-09 09:21:30|66.74|64.34|66.78|64.38|66.78|64.38|66.74|64.34|0
1652088100000|2022-05-09 09:21:40|66.74|64.34|66.62|64.22|66.74|64.34|66.51|64.11|0
1652088110000|2022-05-09 09:21:50|66.58|64.18|66.78|64.38|66.82|64.42|66.58|64.18|0
1652088120000|2022-05-09 09:22:00|66.7|64.3|66.66|64.26|66.82|64.42|66.66|64.26|0
1652088130000|2022-05-09 09:22:10|66.9|64.5|66.9|64.5|66.93|64.53|66.9|64.5|0
1652088140000|2022-05-09 09:22:20|66.93|64.53|66.54|64.14|66.93|64.53|66.54|64.14|0
1652088150000|2022-05-09 09:22:30|66.5|64.1|66.43|64.03|66.58|64.18|66.43|64.03|0
1652088160000|2022-05-09 09:22:40|66.5|64.1|66.35|63.95|66.5|64.1|66.35|63.95|0
1652088170000|2022-05-09 09:22:50|66.31|63.91|66.31|63.91|66.31|63.91|66.31|63.91|0
1652088180000|2022-05-09 09:23:00|66.11|63.71|65.96|63.56|66.11|63.71|65.96|63.56|0
1652088190000|2022-05-09 09:23:10|65.8|63.4|65.57|63.17|65.8|63.4|65.57|63.17|0
1652088200000|2022-05-09 09:23:20|65.53|63.13|65.3|62.9|65.53|63.13|65.26|62.86|0
1652088210000|2022-05-09 09:23:30|65.45|63.05|65.3|62.9|65.45|63.05|65.3|62.9|0
1652088220000|2022-05-09 09:23:40|65.41|63.01|65.22|62.82|65.41|63.01|65.22|62.82|0
1652088230000|2022-05-09 09:23:50|65.26|62.86|65.26|62.86|65.3|62.9|65.26|62.86|0
1652088240000|2022-05-09 09:24:00|65.3|62.9|65.96|63.56|65.96|63.56|65.3|62.9|0
1652088250000|2022-05-09 09:24:10|65.99|63.59|65.88|63.48|66.03|63.63|65.88|63.48|0
1652088260000|2022-05-09 09:24:20|65.8|63.4|65.57|63.17|65.8|63.4|65.57|63.17|0
1652088270000|2022-05-09 09:24:30|65.37|62.97|65.34|62.94|65.37|62.97|65.34|62.94|0
1652088280000|2022-05-09 09:24:40|65.3|62.9|65.34|62.94|65.37|62.97|65.3|62.9|0
1652088290000|2022-05-09 09:24:50|65.41|63.01|65.57|63.17|65.57|63.17|65.41|63.01|0
1652088300000|2022-05-09 09:25:00|65.49|63.09|65.8|63.4|65.8|63.4|65.49|63.09|0
1652088310000|2022-05-09 09:25:10|65.88|63.48|65.57|63.17|65.88|63.48|65.57|63.17|0
1652088320000|2022-05-09 09:25:20|65.49|63.09|65.72|63.32|65.72|63.32|65.49|63.09|0
1652088330000|2022-05-09 09:25:30|65.68|63.28|65.72|63.32|65.72|63.32|65.64|63.24|0
1652088340000|2022-05-09 09:25:40|65.8|63.4|65.64|63.24|65.8|63.4|65.64|63.24|0
1652088350000|2022-05-09 09:25:50|65.68|63.28|65.8|63.4|65.96|63.56|65.68|63.28|0
1652088360000|2022-05-09 09:26:00|65.72|63.32|65.41|63.01|65.72|63.32|65.41|63.01|0
1652088370000|2022-05-09 09:26:10|65.49|63.09|65.64|63.24|65.64|63.24|65.49|63.09|0
1652088380000|2022-05-09 09:26:20|65.49|63.09|65.33|62.93|65.49|63.09|65.33|62.93|0
1652088390000|2022-05-09 09:26:30|65.45|63.05|65.33|62.93|65.45|63.05|65.33|62.93|0
1652088400000|2022-05-09 09:26:40|65.26|62.86|65.18|62.78|65.26|62.86|65.18|62.78|0
1652088410000|2022-05-09 09:26:50|65.03|62.63|64.99|62.59|65.03|62.63|64.99|62.59|0
1652088420000|2022-05-09 09:27:00|64.95|62.55|64.99|62.59|65.06|62.66|64.95|62.55|0
1652088430000|2022-05-09 09:27:10|64.95|62.55|64.87|62.47|64.95|62.55|64.87|62.47|0
1652088440000|2022-05-09 09:27:20|64.79|62.39|64.75|62.35|64.79|62.39|64.64|62.24|0
1652088450000|2022-05-09 09:27:30|64.68|62.28|64.64|62.24|64.79|62.39|64.64|62.24|0
1652088460000|2022-05-09 09:27:40|64.33|61.93|64.18|61.78|64.49|62.09|64.18|61.78|0
1652088470000|2022-05-09 09:27:50|64.14|61.74|64.37|61.97|64.49|62.09|64.14|61.74|0
1652088480000|2022-05-09 09:28:00|64.41|62.01|64.1|61.7|64.41|62.01|64.1|61.7|0
1652088490000|2022-05-09 09:28:10|63.95|61.55|64.03|61.63|64.03|61.63|63.88|61.48|0
1652088500000|2022-05-09 09:28:20|64.06|61.66|63.88|61.48|64.1|61.7|63.88|61.48|0
1652088510000|2022-05-09 09:28:30|63.8|61.4|63.5|61.1|63.8|61.4|63.5|61.1|0
1652088520000|2022-05-09 09:28:40|63.57|61.17|63.57|61.17|63.65|61.25|63.57|61.17|0
1652088530000|2022-05-09 09:28:50|63.53|61.13|63.5|61.1|63.53|61.13|63.5|61.1|0
1652088540000|2022-05-09 09:29:00|63.42|61.02|63.42|61.02|63.57|61.17|63.42|61.02|0
1652088550000|2022-05-09 09:29:10|63.57|61.17|63.61|61.21|63.61|61.21|63.42|61.02|0
1652088560000|2022-05-09 09:29:20|63.57|61.17|63.57|61.17|63.65|61.25|63.57|61.17|0
1652088570000|2022-05-09 09:29:30|63.5|61.1|63.5|61.1|63.5|61.1|63.34|60.94|0
1652088580000|2022-05-09 09:29:40|63.34|60.94|63.5|61.1|63.5|61.1|63.34|60.94|0
1652088590000|2022-05-09 09:29:50|63.46|61.06|63.65|61.25|63.65|61.25|63.42|61.02|0
1652088600000|2022-05-09 09:30:00|63.72|61.32|63.95|61.55|63.95|61.55|63.72|61.32|0
1652088610000|2022-05-09 09:30:10|63.99|61.59|64.06|61.66|64.06|61.66|63.99|61.59|0
1652088620000|2022-05-09 09:30:20|64.18|61.78|63.91|61.51|64.18|61.78|63.91|61.51|0
1652088630000|2022-05-09 09:30:30|63.87|61.47|63.95|61.55|63.99|61.59|63.87|61.47|0
1652088640000|2022-05-09 09:30:40|64.1|61.7|63.95|61.55|64.1|61.7|63.95|61.55|0
1652088650000|2022-05-09 09:30:50|63.87|61.47|64.1|61.7|64.1|61.7|63.87|61.47|0
1652088660000|2022-05-09 09:31:00|63.99|61.59|63.95|61.55|63.99|61.59|63.95|61.55|0
1652088670000|2022-05-09 09:31:10|63.99|61.59|64.1|61.7|64.1|61.7|63.99|61.59|0
1652088680000|2022-05-09 09:31:20|64.03|61.63|64.02|61.62|64.06|61.66|63.99|61.59|0
1652088690000|2022-05-09 09:31:30|64.06|61.66|64.18|61.78|64.18|61.78|63.99|61.59|0
1652088700000|2022-05-09 09:31:40|63.72|61.32|63.72|61.32|63.72|61.32|63.64|61.24|0
1652088710000|2022-05-09 09:31:50|63.64|61.24|63.95|61.55|63.95|61.55|63.64|61.24|0
1652088720000|2022-05-09 09:32:00|64.02|61.62|63.72|61.32|64.02|61.62|63.72|61.32|0
1652088730000|2022-05-09 09:32:10|63.64|61.24|63.49|61.09|63.64|61.24|63.42|61.02|0
1652088740000|2022-05-09 09:32:20|63.42|61.02|63.15|60.75|63.42|61.02|63.15|60.75|0
1652088750000|2022-05-09 09:32:30|63.19|60.79|62.96|60.56|63.34|60.94|62.96|60.56|0
1652088760000|2022-05-09 09:32:40|63.15|60.75|63.27|60.87|63.27|60.87|63.15|60.75|0
1652088770000|2022-05-09 09:32:50|63.23|60.83|63.27|60.87|63.27|60.87|63.23|60.83|0
1652088780000|2022-05-09 09:33:00|63.42|61.02|63.34|60.94|63.42|61.02|63.34|60.94|0
1652088790000|2022-05-09 09:33:10|63.42|61.02|63.6|61.2|63.6|61.2|63.42|61.02|0
1652088800000|2022-05-09 09:33:20|63.57|61.17|63.53|61.13|63.6|61.2|63.49|61.09|0
1652088810000|2022-05-09 09:33:30|63.6|61.2|63.53|61.13|63.6|61.2|63.53|61.13|0
1652088820000|2022-05-09 09:33:40|63.57|61.17|63.49|61.09|63.57|61.17|63.42|61.02|0
1652088830000|2022-05-09 09:33:50|63.45|61.05|63.68|61.28|63.68|61.28|63.42|61.02|0
1652088840000|2022-05-09 09:34:00|63.42|61.02|63.57|61.17|63.57|61.17|63.42|61.02|0
1652088850000|2022-05-09 09:34:10|63.53|61.13|63.57|61.17|63.57|61.17|63.53|61.13|0
1652088870000|2022-05-09 09:34:30|63.41|61.01|63.26|60.86|63.41|61.01|63.26|60.86|0
1652088880000|2022-05-09 09:34:40|63.19|60.79|63.22|60.82|63.22|60.82|63.15|60.75|0
1652088890000|2022-05-09 09:34:50|63.04|60.64|62.96|60.56|63.11|60.71|62.96|60.56|0
1652088900000|2022-05-09 09:35:00|62.92|60.52|62.81|60.41|62.96|60.56|62.81|60.41|0
1652088910000|2022-05-09 09:35:10|62.96|60.56|62.96|60.56|63.11|60.71|62.92|60.52|0
1652088920000|2022-05-09 09:35:20|62.92|60.52|62.89|60.49|62.92|60.52|62.89|60.49|0
1652088930000|2022-05-09 09:35:30|62.81|60.41|62.81|60.41|62.81|60.41|62.66|60.26|0
1652088940000|2022-05-09 09:35:40|62.89|60.49|62.66|60.26|62.89|60.49|62.66|60.26|0
1652088950000|2022-05-09 09:35:50|62.7|60.3|62.81|60.41|62.81|60.41|62.66|60.26|0
1652088960000|2022-05-09 09:36:00|62.85|60.45|62.96|60.56|62.96|60.56|62.85|60.45|0
1652088970000|2022-05-09 09:36:10|62.92|60.52|62.92|60.52|62.92|60.52|62.88|60.48|0
1652088980000|2022-05-09 09:36:20|63.04|60.64|62.96|60.56|63.04|60.64|62.96|60.56|0
1652088990000|2022-05-09 09:36:30|63.04|60.64|63.04|60.64|63.04|60.64|63|60.6|0
1652089000000|2022-05-09 09:36:40|63.03|60.63|63.11|60.71|63.11|60.71|63.03|60.63|0
1652089010000|2022-05-09 09:36:50|63.07|60.67|63.03|60.63|63.11|60.71|63.03|60.63|0
1652089020000|2022-05-09 09:37:00|62.96|60.56|62.96|60.56|62.96|60.56|62.88|60.48|0
1652089030000|2022-05-09 09:37:10|63.03|60.63|63.03|60.63|63.11|60.71|63.03|60.63|0
1652089040000|2022-05-09 09:37:20|62.96|60.56|63.03|60.63|63.11|60.71|62.96|60.56|0
1652089050000|2022-05-09 09:37:30|63.11|60.71|63.07|60.67|63.11|60.71|62.96|60.56|0
1652089060000|2022-05-09 09:37:40|63.11|60.71|63.03|60.63|63.11|60.71|63.03|60.63|0
1652089070000|2022-05-09 09:37:50|62.99|60.59|63.03|60.63|63.03|60.63|62.99|60.59|0
1652089080000|2022-05-09 09:38:00|63.07|60.67|63.03|60.63|63.07|60.67|63.03|60.63|0
1652089090000|2022-05-09 09:38:10|62.99|60.59|63.03|60.63|63.03|60.63|62.96|60.56|0
1652089100000|2022-05-09 09:38:20|62.99|60.59|62.51|60.11|62.99|60.59|62.51|60.11|0
1652089110000|2022-05-09 09:38:30|62.73|60.33|62.69|60.29|62.73|60.33|62.66|60.26|0
1652089120000|2022-05-09 09:38:40|62.73|60.33|62.58|60.18|62.73|60.33|62.58|60.18|0
1652089130000|2022-05-09 09:38:50|62.66|60.26|62.77|60.37|62.81|60.41|62.66|60.26|0
1652089140000|2022-05-09 09:39:00|62.84|60.44|62.84|60.44|62.84|60.44|62.81|60.41|0
1652089150000|2022-05-09 09:39:10|62.73|60.33|62.28|59.88|62.73|60.33|62.21|59.81|0
1652089160000|2022-05-09 09:39:20|62.32|59.92|62.06|59.66|62.32|59.92|62.06|59.66|0
1652089170000|2022-05-09 09:39:30|61.95|59.55|61.84|59.44|62.06|59.66|61.84|59.44|0
1652089180000|2022-05-09 09:39:40|61.69|59.29|61.98|59.58|61.98|59.58|61.69|59.29|0
1652089190000|2022-05-09 09:39:50|61.91|59.51|62.06|59.66|62.06|59.66|61.91|59.51|0
1652089200000|2022-05-09 09:40:00|62.13|59.73|62.02|59.62|62.13|59.73|62.02|59.62|0
1652089210000|2022-05-09 09:40:10|62.09|59.69|62.36|59.96|62.36|59.96|62.09|59.69|0
1652089220000|2022-05-09 09:40:20|62.39|59.99|62.51|60.11|62.58|60.18|62.39|59.99|0
1652089230000|2022-05-09 09:40:30|62.43|60.03|62.36|59.96|62.43|60.03|62.36|59.96|0
1652089240000|2022-05-09 09:40:40|62.39|59.99|62.43|60.03|62.47|60.07|62.39|59.99|0
1652089250000|2022-05-09 09:40:50|62.24|59.84|62.13|59.73|62.24|59.84|62.06|59.66|0
1652089260000|2022-05-09 09:41:00|62.09|59.69|62.13|59.73|62.17|59.77|62.09|59.69|0
1652089270000|2022-05-09 09:41:10|62.06|59.66|62.06|59.66|62.06|59.66|62.06|59.66|0
1652089280000|2022-05-09 09:41:20|62.09|59.69|61.98|59.58|62.09|59.69|61.98|59.58|0
1652089290000|2022-05-09 09:41:30|61.91|59.51|61.91|59.51|61.98|59.58|61.91|59.51|0
1652089300000|2022-05-09 09:41:40|61.68|59.28|61.76|59.36|61.76|59.36|61.68|59.28|0
1652089310000|2022-05-09 09:41:50|61.68|59.28|61.68|59.28|61.83|59.43|61.68|59.28|0
1652089320000|2022-05-09 09:42:00|61.76|59.36|61.61|59.21|61.76|59.36|61.61|59.21|0
1652089330000|2022-05-09 09:42:10|61.76|59.36|61.76|59.36|61.83|59.43|61.72|59.32|0
1652089340000|2022-05-09 09:42:20|61.61|59.21|61.83|59.43|61.83|59.43|61.61|59.21|0
1652089350000|2022-05-09 09:42:30|61.76|59.36|62.13|59.73|62.13|59.73|61.76|59.36|0
1652089360000|2022-05-09 09:42:40|62.17|59.77|62.35|59.95|62.35|59.95|62.17|59.77|0
1652089370000|2022-05-09 09:42:50|62.43|60.03|62.65|60.25|62.65|60.25|62.43|60.03|0
1652089380000|2022-05-09 09:43:00|62.73|60.33|63.18|60.78|63.18|60.78|62.73|60.33|0
1652089390000|2022-05-09 09:43:10|63.41|61.01|63.22|60.82|63.41|61.01|63.22|60.82|0
1652089400000|2022-05-09 09:43:20|63.18|60.78|63.25|60.85|63.37|60.97|63.18|60.78|0
1652089410000|2022-05-09 09:43:30|63.33|60.93|63.41|61.01|63.41|61.01|63.25|60.85|0
1652089420000|2022-05-09 09:43:40|63.33|60.93|63.33|60.93|63.41|61.01|63.33|60.93|0
1652089430000|2022-05-09 09:43:50|63.4|61|63.33|60.93|63.52|61.12|63.33|60.93|0
1652089440000|2022-05-09 09:44:00|63.4|61|63.33|60.93|63.4|61|63.33|60.93|0
1652089450000|2022-05-09 09:44:10|63.25|60.85|63.18|60.78|63.25|60.85|63.18|60.78|0
1652089460000|2022-05-09 09:44:20|63.25|60.85|63.18|60.78|63.25|60.85|63.14|60.74|0
1652089470000|2022-05-09 09:44:30|63.25|60.85|63.33|60.93|63.4|61|63.25|60.85|0
1652089480000|2022-05-09 09:44:40|63.25|60.85|63.25|60.85|63.29|60.89|63.25|60.85|0
1652089490000|2022-05-09 09:44:50|63.18|60.78|63.18|60.78|63.18|60.78|63.18|60.78|0
1652089500000|2022-05-09 09:45:00|63.1|60.7|63.25|60.85|63.25|60.85|63.1|60.7|0
1652089510000|2022-05-09 09:45:10|63.18|60.78|63.25|60.85|63.25|60.85|63.18|60.78|0
1652089520000|2022-05-09 09:45:20|63.4|61|63.18|60.78|63.4|61|63.18|60.78|0
1652089530000|2022-05-09 09:45:30|63.33|60.93|63.18|60.78|63.33|60.93|63.18|60.78|0
1652089540000|2022-05-09 09:45:40|63.1|60.7|63.25|60.85|63.25|60.85|63.1|60.7|0
1652089550000|2022-05-09 09:45:50|63.18|60.78|62.69|60.29|63.18|60.78|62.69|60.29|0
1652089560000|2022-05-09 09:46:00|62.57|60.17|62.95|60.55|62.95|60.55|62.57|60.17|0
1652089570000|2022-05-09 09:46:10|62.87|60.47|62.72|60.32|62.87|60.47|62.72|60.32|0
1652089580000|2022-05-09 09:46:20|62.57|60.17|62.5|60.1|62.57|60.17|62.5|60.1|0
1652089590000|2022-05-09 09:46:30|62.57|60.17|62.5|60.1|62.72|60.32|62.5|60.1|0
1652089600000|2022-05-09 09:46:40|62.42|60.02|62.27|59.87|62.42|60.02|62.27|59.87|0
1652089610000|2022-05-09 09:46:50|62.2|59.8|62.2|59.8|62.35|59.95|62.2|59.8|0
1652089620000|2022-05-09 09:47:00|62.13|59.73|60.01|57.61|62.13|59.73|60.01|57.61|0
1652089630000|2022-05-09 09:47:10|62.73|60.33|62.69|60.29|62.73|60.33|62.69|60.29|0
1652089640000|2022-05-09 09:47:20|62.62|60.22|62.55|60.15|62.62|60.22|62.47|60.07|0
1652089650000|2022-05-09 09:47:30|62.62|60.22|62.77|60.37|62.77|60.37|62.62|60.22|0
1652089660000|2022-05-09 09:47:40|62.62|60.22|62.99|60.59|62.99|60.59|62.55|60.15|0
1652089670000|2022-05-09 09:47:50|62.92|60.52|63.14|60.74|63.14|60.74|62.92|60.52|0
1652089680000|2022-05-09 09:48:00|63.22|60.82|63.1|60.7|63.22|60.82|63.1|60.7|0
1652089690000|2022-05-09 09:48:10|63.18|60.78|63.14|60.74|63.22|60.82|63.14|60.74|0
1652089700000|2022-05-09 09:48:20|63.22|60.82|62.73|60.33|63.22|60.82|62.73|60.33|0
1652089710000|2022-05-09 09:48:30|62.58|60.18|62.4|60|62.58|60.18|62.4|60|0
1652089720000|2022-05-09 09:48:40|62.54|60.14|62.54|60.14|62.54|60.14|62.47|60.07|0
1652089730000|2022-05-09 09:48:50|62.47|60.07|63.07|60.67|63.07|60.67|62.47|60.07|0
1652089740000|2022-05-09 09:49:00|63.14|60.74|63.22|60.82|63.37|60.97|63.14|60.74|0
1652089750000|2022-05-09 09:49:10|63.1|60.7|62.88|60.48|63.1|60.7|62.88|60.48|0
1652089760000|2022-05-09 09:49:20|62.84|60.44|62.99|60.59|62.99|60.59|62.69|60.29|0
1652089770000|2022-05-09 09:49:30|63.03|60.63|62.99|60.59|63.03|60.63|62.92|60.52|0
1652089780000|2022-05-09 09:49:40|63.07|60.67|63.29|60.89|63.29|60.89|63.07|60.67|0
1652089790000|2022-05-09 09:49:50|63.22|60.82|62.95|60.55|63.22|60.82|62.95|60.55|0
1652089800000|2022-05-09 09:50:00|63.03|60.63|62.84|60.44|63.07|60.67|62.84|60.44|0
1652089810000|2022-05-09 09:50:10|63.07|60.67|63.14|60.74|63.14|60.74|62.92|60.52|0
1652089820000|2022-05-09 09:50:20|63.07|60.67|63.22|60.82|63.22|60.82|63.07|60.67|0
1652089830000|2022-05-09 09:50:30|63.07|60.67|63.4|61|63.4|61|63.07|60.67|0
1652089840000|2022-05-09 09:50:40|63.37|60.97|63.44|61.04|63.44|61.04|63.29|60.89|0
1652089850000|2022-05-09 09:50:50|63.48|61.08|63.63|61.23|63.63|61.23|63.48|61.08|0
1652089860000|2022-05-09 09:51:00|63.52|61.12|63.7|61.3|63.7|61.3|63.52|61.12|0
1652089870000|2022-05-09 09:51:10|63.97|61.57|63.97|61.57|64.16|61.76|63.97|61.57|0
1652089880000|2022-05-09 09:51:20|64.05|61.65|63.74|61.34|64.05|61.65|63.74|61.34|0
1652089890000|2022-05-09 09:51:30|63.67|61.27|63.86|61.46|63.86|61.46|63.67|61.27|0
1652089900000|2022-05-09 09:51:40|63.93|61.53|63.74|61.34|63.93|61.53|63.7|61.3|0
1652089910000|2022-05-09 09:51:50|63.82|61.42|63.82|61.42|63.86|61.46|63.82|61.42|0
1652089920000|2022-05-09 09:52:00|63.74|61.34|63.7|61.3|63.74|61.34|63.7|61.3|0
1652089930000|2022-05-09 09:52:10|63.74|61.34|63.74|61.34|63.78|61.38|63.74|61.34|0
1652089940000|2022-05-09 09:52:20|63.7|61.3|63.74|61.34|63.74|61.34|63.7|61.3|0
1652089950000|2022-05-09 09:52:30|64.01|61.61|64.01|61.61|64.01|61.61|64.01|61.61|0
1652089960000|2022-05-09 09:52:40|64.05|61.65|64.12|61.72|64.12|61.72|64.01|61.61|0
1652089970000|2022-05-09 09:52:50|63.93|61.53|63.97|61.57|63.97|61.57|63.93|61.53|0
1652089980000|2022-05-09 09:53:00|63.89|61.49|64.05|61.65|64.05|61.65|63.89|61.49|0
1652089990000|2022-05-09 09:53:10|64.01|61.61|63.74|61.34|64.01|61.61|63.74|61.34|0
1652090000000|2022-05-09 09:53:20|63.78|61.38|63.44|61.04|63.78|61.38|63.44|61.04|0
1652090010000|2022-05-09 09:53:30|63.36|60.96|63.44|61.04|63.44|61.04|63.36|60.96|0
1652090020000|2022-05-09 09:53:40|63.21|60.81|63.29|60.89|63.29|60.89|63.21|60.81|0
1652090030000|2022-05-09 09:53:50|63.21|60.81|63.14|60.74|63.21|60.81|63.02|60.62|0
1652090040000|2022-05-09 09:54:00|63.29|60.89|63.21|60.81|63.29|60.89|63.21|60.81|0
1652090050000|2022-05-09 09:54:10|63.02|60.62|63.14|60.74|63.14|60.74|63.02|60.62|0
1652090060000|2022-05-09 09:54:20|63.06|60.66|62.91|60.51|63.06|60.66|62.87|60.47|0
1652090070000|2022-05-09 09:54:30|63.06|60.66|63.06|60.66|63.06|60.66|62.99|60.59|0
1652090080000|2022-05-09 09:54:40|63.14|60.74|63.14|60.74|63.17|60.77|63.14|60.74|0
1652090090000|2022-05-09 09:54:50|63.17|60.77|63.29|60.89|63.29|60.89|63.17|60.77|0
1652090100000|2022-05-09 09:55:00|63.25|60.85|63.06|60.66|63.25|60.85|63.02|60.62|0
1652090110000|2022-05-09 09:55:10|63.21|60.81|63.17|60.77|63.36|60.96|63.17|60.77|0
1652090120000|2022-05-09 09:55:20|63.32|60.92|63.36|60.96|63.4|61|63.29|60.89|0
1652090130000|2022-05-09 09:55:30|63.4|61|63.51|61.11|63.51|61.11|63.4|61|0
1652090140000|2022-05-09 09:55:40|63.74|61.34|63.74|61.34|63.81|61.41|63.66|61.26|0
1652090150000|2022-05-09 09:55:50|63.78|61.38|63.51|61.11|63.78|61.38|63.51|61.11|0
1652090160000|2022-05-09 09:56:00|63.44|61.04|63.21|60.81|63.44|61.04|63.21|60.81|0
1652090170000|2022-05-09 09:56:10|63.29|60.89|63.06|60.66|63.29|60.89|63.06|60.66|0
1652090180000|2022-05-09 09:56:20|62.99|60.59|62.98|60.58|62.99|60.59|62.98|60.58|0
1652090190000|2022-05-09 09:56:30|62.95|60.55|63.17|60.77|63.17|60.77|62.95|60.55|0
1652090200000|2022-05-09 09:56:40|63.29|60.89|63.4|61|63.51|61.11|63.29|60.89|0
1652090210000|2022-05-09 09:56:50|63.44|61.04|63.36|60.96|63.44|61.04|63.32|60.92|0
1652090220000|2022-05-09 09:57:00|63.44|61.04|63.13|60.73|63.47|61.07|63.13|60.73|0
1652090230000|2022-05-09 09:57:10|62.54|60.14|62.09|59.69|62.54|60.14|62.01|59.61|0
1652090240000|2022-05-09 09:57:20|62.16|59.76|62.05|59.65|62.31|59.91|62.05|59.65|0
1652090250000|2022-05-09 09:57:30|62.09|59.69|62.01|59.61|62.09|59.69|62.01|59.61|0
1652090260000|2022-05-09 09:57:40|62.09|59.69|62.16|59.76|62.16|59.76|62.01|59.61|0
1652090270000|2022-05-09 09:57:50|62.09|59.69|62.16|59.76|62.16|59.76|61.94|59.54|0
1652090280000|2022-05-09 09:58:00|62.09|59.69|62.12|59.72|62.16|59.76|62.09|59.69|0
1652090290000|2022-05-09 09:58:10|62.09|59.69|62.39|59.99|62.39|59.99|62.09|59.69|0
1652090300000|2022-05-09 09:58:20|62.53|60.13|62.68|60.28|62.76|60.36|62.53|60.13|0
1652090310000|2022-05-09 09:58:30|62.76|60.36|62.68|60.28|62.76|60.36|62.64|60.24|0
1652090320000|2022-05-09 09:58:40|62.49|60.09|62.53|60.13|62.53|60.13|62.42|60.02|0
1652090330000|2022-05-09 09:58:50|62.61|60.21|62.46|60.06|62.61|60.21|62.46|60.06|0
1652090340000|2022-05-09 09:59:00|62.49|60.09|62.91|60.51|62.91|60.51|62.49|60.09|0
1652090350000|2022-05-09 09:59:10|62.83|60.43|63.06|60.66|63.06|60.66|62.83|60.43|0
1652090360000|2022-05-09 09:59:20|63.13|60.73|63.21|60.81|63.28|60.88|63.13|60.73|0
1652090370000|2022-05-09 09:59:30|63.28|60.88|63.43|61.03|63.43|61.03|63.28|60.88|0
1652090380000|2022-05-09 09:59:40|63.36|60.96|63.73|61.33|63.73|61.33|63.36|60.96|0
1652090390000|2022-05-09 09:59:50|63.81|61.41|63.73|61.33|63.92|61.52|63.73|61.33|0
1652090400000|2022-05-09 10:00:00|63.66|61.26|64.11|61.71|64.11|61.71|63.66|61.26|0
1652090410000|2022-05-09 10:00:10|63.89|61.49|64.04|61.64|64.04|61.64|63.89|61.49|0
1652090420000|2022-05-09 10:00:20|64.19|61.79|64.15|61.75|64.19|61.79|64.15|61.75|0
1652090430000|2022-05-09 10:00:30|64.19|61.79|63.81|61.41|64.19|61.79|63.81|61.41|0
1652090440000|2022-05-09 10:00:40|63.73|61.33|63.89|61.49|63.89|61.49|63.73|61.33|0
1652090450000|2022-05-09 10:00:50|64.04|61.64|63.89|61.49|64.11|61.71|63.89|61.49|0
1652090460000|2022-05-09 10:01:00|63.81|61.41|63.69|61.29|63.81|61.41|63.69|61.29|0
1652090470000|2022-05-09 10:01:10|63.51|61.11|63.66|61.26|63.66|61.26|63.51|61.11|0
1652090480000|2022-05-09 10:01:20|63.58|61.18|63.77|61.37|63.77|61.37|63.43|61.03|0
1652090490000|2022-05-09 10:01:30|63.88|61.48|63.73|61.33|63.88|61.48|63.73|61.33|0
1652090500000|2022-05-09 10:01:40|63.81|61.41|63.66|61.26|63.81|61.41|63.58|61.18|0
1652090510000|2022-05-09 10:01:50|63.51|61.11|63.51|61.11|63.58|61.18|63.43|61.03|0
1652090520000|2022-05-09 10:02:00|63.58|61.18|63.43|61.03|63.66|61.26|63.43|61.03|0
1652090530000|2022-05-09 10:02:10|63.51|61.11|63.66|61.26|63.66|61.26|63.51|61.11|0
1652090540000|2022-05-09 10:02:20|63.73|61.33|63.69|61.29|63.73|61.33|63.66|61.26|0
1652090550000|2022-05-09 10:02:30|63.66|61.26|63.69|61.29|63.73|61.33|63.66|61.26|0
1652090560000|2022-05-09 10:02:40|63.66|61.26|63.51|61.11|63.69|61.29|63.51|61.11|0
1652090570000|2022-05-09 10:02:50|63.58|61.18|63.73|61.33|63.73|61.33|63.58|61.18|0
1652090580000|2022-05-09 10:03:00|63.69|61.29|63.84|61.44|63.88|61.48|63.69|61.29|0
1652090590000|2022-05-09 10:03:10|63.73|61.33|63.81|61.41|63.81|61.41|63.73|61.33|0
1652090600000|2022-05-09 10:03:20|63.77|61.37|63.58|61.18|63.77|61.37|63.54|61.14|0
1652090610000|2022-05-09 10:03:30|63.54|61.14|63.28|60.88|63.54|61.14|63.13|60.73|0
1652090620000|2022-05-09 10:03:40|63.35|60.95|63.58|61.18|63.58|61.18|63.35|60.95|0
1652090630000|2022-05-09 10:03:50|63.65|61.25|63.58|61.18|63.65|61.25|63.58|61.18|0
1652090640000|2022-05-09 10:04:00|63.5|61.1|63.43|61.03|63.5|61.1|63.43|61.03|0
1652090650000|2022-05-09 10:04:10|63.46|61.06|63.43|61.03|63.5|61.1|63.43|61.03|0
1652090660000|2022-05-09 10:04:20|63.35|60.95|63.35|60.95|63.35|60.95|63.28|60.88|0
1652090670000|2022-05-09 10:04:30|63.13|60.73|63.13|60.73|63.16|60.76|63.13|60.73|0
1652090680000|2022-05-09 10:04:40|63.2|60.8|63.31|60.91|63.31|60.91|63.2|60.8|0
1652090690000|2022-05-09 10:04:50|63.35|60.95|63.28|60.88|63.46|61.06|63.28|60.88|0
1652090700000|2022-05-09 10:05:00|63.35|60.95|63.35|60.95|63.35|60.95|63.28|60.88|0
1652090710000|2022-05-09 10:05:10|63.31|60.91|63.28|60.88|63.31|60.91|63.28|60.88|0
1652090720000|2022-05-09 10:05:20|63.35|60.95|63.39|60.99|63.39|60.99|63.28|60.88|0
1652090730000|2022-05-09 10:05:30|63.28|60.88|63.35|60.95|63.35|60.95|63.28|60.88|0
1652090740000|2022-05-09 10:05:40|63.43|61.03|63.65|61.25|63.65|61.25|63.43|61.03|0
1652090750000|2022-05-09 10:05:50|63.73|61.33|63.96|61.56|63.96|61.56|63.73|61.33|0
1652090760000|2022-05-09 10:06:00|64.03|61.63|63.88|61.48|64.03|61.63|63.88|61.48|0
1652090770000|2022-05-09 10:06:10|63.65|61.25|63.76|61.36|63.76|61.36|63.65|61.25|0
1652090780000|2022-05-09 10:06:20|63.96|61.56|63.88|61.48|63.96|61.56|63.88|61.48|0
1652090790000|2022-05-09 10:06:30|63.96|61.56|63.92|61.52|63.96|61.56|63.92|61.52|0
1652090800000|2022-05-09 10:06:40|63.84|61.44|63.65|61.25|63.88|61.48|63.65|61.25|0
1652090810000|2022-05-09 10:06:50|63.43|61.03|63.39|60.99|63.46|61.06|63.39|60.99|0
1652090820000|2022-05-09 10:07:00|63.27|60.87|63.2|60.8|63.27|60.87|63.2|60.8|0
1652090830000|2022-05-09 10:07:10|63.12|60.72|63.12|60.72|63.2|60.8|63.05|60.65|0
1652090840000|2022-05-09 10:07:20|63.16|60.76|63.2|60.8|63.2|60.8|63.16|60.76|0
1652090850000|2022-05-09 10:07:30|63.27|60.87|63.12|60.72|63.27|60.87|63.12|60.72|0
1652090860000|2022-05-09 10:07:40|62.97|60.57|62.9|60.5|62.97|60.57|62.9|60.5|0
1652090870000|2022-05-09 10:07:50|62.82|60.42|62.9|60.5|62.9|60.5|62.82|60.42|0
1652090880000|2022-05-09 10:08:00|63.05|60.65|63.01|60.61|63.05|60.65|63.01|60.61|0
1652090890000|2022-05-09 10:08:10|62.78|60.38|62.52|60.12|62.78|60.38|62.52|60.12|0
1652090900000|2022-05-09 10:08:20|62.48|60.08|62.67|60.27|62.67|60.27|62.48|60.08|0
1652090910000|2022-05-09 10:08:30|62.75|60.35|63.05|60.65|63.05|60.65|62.75|60.35|0
1652090920000|2022-05-09 10:08:40|62.97|60.57|63.08|60.68|63.12|60.72|62.97|60.57|0
1652090930000|2022-05-09 10:08:50|63.05|60.65|62.6|60.2|63.05|60.65|62.6|60.2|0
1652090940000|2022-05-09 10:09:00|62.75|60.35|62.93|60.53|62.93|60.53|62.75|60.35|0
1652090950000|2022-05-09 10:09:10|62.97|60.57|62.75|60.35|62.97|60.57|62.75|60.35|0
1652090960000|2022-05-09 10:09:20|62.71|60.31|62.67|60.27|62.82|60.42|62.67|60.27|0
1652090970000|2022-05-09 10:09:30|62.71|60.31|62.82|60.42|62.82|60.42|62.71|60.31|0
1652090980000|2022-05-09 10:09:40|62.97|60.57|63.05|60.65|63.05|60.65|62.97|60.57|0
1652090990000|2022-05-09 10:09:50|62.97|60.57|62.97|60.57|63.01|60.61|62.97|60.57|0
1652091000000|2022-05-09 10:10:00|62.9|60.5|62.9|60.5|62.97|60.57|62.9|60.5|0
1652091010000|2022-05-09 10:10:10|62.97|60.57|62.93|60.53|62.97|60.57|62.82|60.42|0
1652091020000|2022-05-09 10:10:20|62.97|60.57|62.82|60.42|62.97|60.57|62.82|60.42|0
1652091030000|2022-05-09 10:10:30|62.86|60.46|62.93|60.53|62.93|60.53|62.86|60.46|0
1652091040000|2022-05-09 10:10:40|62.82|60.42|62.75|60.35|62.82|60.42|62.75|60.35|0
1652091050000|2022-05-09 10:10:50|62.78|60.38|62.78|60.38|62.78|60.38|62.78|60.38|0
1652091060000|2022-05-09 10:11:00|62.67|60.27|62.63|60.23|62.67|60.27|62.63|60.23|0
1652091070000|2022-05-09 10:11:10|62.6|60.2|62.67|60.27|62.67|60.27|62.6|60.2|0
1652091080000|2022-05-09 10:11:20|62.6|60.2|62.67|60.27|62.67|60.27|62.6|60.2|0
1652091100000|2022-05-09 10:11:40|62.63|60.23|62.63|60.23|62.63|60.23|62.63|60.23|0
1652091110000|2022-05-09 10:11:50|62.52|60.12|62.45|60.05|62.52|60.12|62.45|60.05|0
1652091120000|2022-05-09 10:12:00|62.37|59.97|62.3|59.9|62.37|59.97|62.26|59.86|0
1652091130000|2022-05-09 10:12:10|62.41|60.01|62.59|60.19|62.59|60.19|62.41|60.01|0
1652091140000|2022-05-09 10:12:20|62.52|60.12|62.37|59.97|62.59|60.19|62.37|59.97|0
1652091150000|2022-05-09 10:12:30|62.44|60.04|62.37|59.97|62.44|60.04|62.37|59.97|0
1652091160000|2022-05-09 10:12:40|62.41|60.01|62.52|60.12|62.59|60.19|62.41|60.01|0
1652091170000|2022-05-09 10:12:50|62.48|60.08|62.44|60.04|62.52|60.12|62.44|60.04|0
1652091180000|2022-05-09 10:13:00|62.59|60.19|62.67|60.27|62.67|60.27|62.59|60.19|0
1652091190000|2022-05-09 10:13:10|62.59|60.19|62.52|60.12|62.59|60.19|62.52|60.12|0
1652091200000|2022-05-09 10:13:20|62.37|59.97|62.37|59.97|62.37|59.97|62.37|59.97|0
1652091220000|2022-05-09 10:13:40|62.29|59.89|62.29|59.89|62.29|59.89|62.29|59.89|0
1652091230000|2022-05-09 10:13:50|62.22|59.82|62.15|59.75|62.26|59.86|62.15|59.75|0
1652091240000|2022-05-09 10:14:00|62.22|59.82|62.22|59.82|62.37|59.97|62.22|59.82|0
1652091250000|2022-05-09 10:14:10|62.18|59.78|62.07|59.67|62.22|59.82|62.07|59.67|0
1652091260000|2022-05-09 10:14:20|62.15|59.75|62.29|59.89|62.29|59.89|62.15|59.75|0
1652091270000|2022-05-09 10:14:30|62.22|59.82|62.14|59.74|62.22|59.82|62.14|59.74|0
1652091280000|2022-05-09 10:14:40|62.07|59.67|62.14|59.74|62.14|59.74|62.07|59.67|0
1652091290000|2022-05-09 10:14:50|62.22|59.82|62.22|59.82|62.22|59.82|62.14|59.74|0
1652091300000|2022-05-09 10:15:00|62.07|59.67|62.14|59.74|62.14|59.74|62.07|59.67|0
1652091310000|2022-05-09 10:15:10|62.22|59.82|62.29|59.89|62.29|59.89|62.22|59.82|0
1652091320000|2022-05-09 10:15:20|62.22|59.82|62.25|59.85|62.25|59.85|62.22|59.82|0
1652091330000|2022-05-09 10:15:30|62.29|59.89|62.22|59.82|62.29|59.89|62.22|59.82|0
1652091340000|2022-05-09 10:15:40|62.29|59.89|62.14|59.74|62.29|59.89|62.14|59.74|0
1652091350000|2022-05-09 10:15:50|62.22|59.82|62.14|59.74|62.22|59.82|62.14|59.74|0
1652091360000|2022-05-09 10:16:00|62.22|59.82|62.14|59.74|62.22|59.82|62.14|59.74|0
1652091370000|2022-05-09 10:16:10|62.22|59.82|62.18|59.78|62.22|59.82|62.18|59.78|0
1652091380000|2022-05-09 10:16:20|62.22|59.82|62.1|59.7|62.22|59.82|62.1|59.7|0
1652091390000|2022-05-09 10:16:30|62.07|59.67|62.07|59.67|62.07|59.67|62.03|59.63|0
1652091410000|2022-05-09 10:16:50|62.14|59.74|62.37|59.97|62.37|59.97|62.14|59.74|0
1652091420000|2022-05-09 10:17:00|62.51|60.11|62.66|60.26|62.74|60.34|62.51|60.11|0
1652091430000|2022-05-09 10:17:10|62.51|60.11|62.59|60.19|62.59|60.19|62.51|60.11|0
1652091440000|2022-05-09 10:17:20|62.51|60.11|62.37|59.97|62.51|60.11|62.37|59.97|0
1652091450000|2022-05-09 10:17:30|62.33|59.93|62.44|60.04|62.44|60.04|62.29|59.89|0
1652091460000|2022-05-09 10:17:40|62.36|59.96|62.48|60.08|62.51|60.11|62.36|59.96|0
1652091470000|2022-05-09 10:17:50|62.36|59.96|62.44|60.04|62.44|60.04|62.29|59.89|0
1652091480000|2022-05-09 10:18:00|62.4|60|62.36|59.96|62.47|60.07|62.36|59.96|0
1652091490000|2022-05-09 10:18:10|62.51|60.11|62.55|60.15|62.55|60.15|62.47|60.07|0
1652091500000|2022-05-09 10:18:20|62.51|60.11|62.47|60.07|62.51|60.11|62.47|60.07|0
1652091510000|2022-05-09 10:18:30|62.59|60.19|62.96|60.56|63.04|60.64|62.59|60.19|0
1652091520000|2022-05-09 10:18:40|62.89|60.49|63.11|60.71|63.11|60.71|62.89|60.49|0
1652091530000|2022-05-09 10:18:50|62.89|60.49|62.96|60.56|62.96|60.56|62.89|60.49|0
1652091540000|2022-05-09 10:19:00|62.89|60.49|62.66|60.26|62.89|60.49|62.66|60.26|0
1652091550000|2022-05-09 10:19:10|62.4|60|62.32|59.92|62.4|60|62.29|59.89|0
1652091560000|2022-05-09 10:19:20|62.36|59.96|62.14|59.74|62.36|59.96|62.14|59.74|0
1652091570000|2022-05-09 10:19:30|62.18|59.78|62.29|59.89|62.36|59.96|62.18|59.78|0
1652091580000|2022-05-09 10:19:40|62.1|59.7|62.21|59.81|62.21|59.81|62.1|59.7|0
1652091590000|2022-05-09 10:19:50|62.25|59.85|62.59|60.19|62.59|60.19|62.25|59.85|0
1652091600000|2022-05-09 10:20:00|62.66|60.26|62.74|60.34|62.74|60.34|62.59|60.19|0
1652091610000|2022-05-09 10:20:10|62.81|60.41|62.66|60.26|62.89|60.49|62.66|60.26|0
1652091620000|2022-05-09 10:20:20|62.59|60.19|62.59|60.19|62.59|60.19|62.59|60.19|0
1652091630000|2022-05-09 10:20:30|62.66|60.26|62.59|60.19|62.66|60.26|62.59|60.19|0
1652091640000|2022-05-09 10:20:40|62.51|60.11|62.25|59.85|62.51|60.11|62.25|59.85|0
1652091650000|2022-05-09 10:20:50|62.44|60.04|62.51|60.11|62.51|60.11|62.44|60.04|0
1652091660000|2022-05-09 10:21:00|62.4|60|62.21|59.81|62.4|60|62.21|59.81|0
1652091670000|2022-05-09 10:21:10|62.44|60.04|62.66|60.26|62.7|60.3|62.44|60.04|0
1652091680000|2022-05-09 10:21:20|62.85|60.45|62.99|60.59|62.99|60.59|62.85|60.45|0
1652091690000|2022-05-09 10:21:30|62.96|60.56|62.96|60.56|62.96|60.56|62.81|60.41|0
1652091700000|2022-05-09 10:21:40|63.03|60.63|62.96|60.56|63.03|60.63|62.92|60.52|0
1652091710000|2022-05-09 10:21:50|62.99|60.59|62.96|60.56|63.03|60.63|62.96|60.56|0
1652091720000|2022-05-09 10:22:00|62.99|60.59|62.84|60.44|62.99|60.59|62.84|60.44|0
1652091730000|2022-05-09 10:22:10|62.88|60.48|62.88|60.48|62.88|60.48|62.81|60.41|0
1652091740000|2022-05-09 10:22:20|62.81|60.41|62.81|60.41|62.88|60.48|62.81|60.41|0
1652091750000|2022-05-09 10:22:30|62.73|60.33|62.51|60.11|62.73|60.33|62.51|60.11|0
1652091760000|2022-05-09 10:22:40|62.58|60.18|62.36|59.96|62.58|60.18|62.36|59.96|0
1652091770000|2022-05-09 10:22:50|62.51|60.11|62.51|60.11|62.73|60.33|62.51|60.11|0
1652091780000|2022-05-09 10:23:00|62.47|60.07|62.36|59.96|62.47|60.07|62.36|59.96|0
1652091790000|2022-05-09 10:23:10|62.32|59.92|62.28|59.88|62.32|59.92|62.28|59.88|0
1652091800000|2022-05-09 10:23:20|62.32|59.92|62.36|59.96|62.36|59.96|62.21|59.81|0
1652091810000|2022-05-09 10:23:30|62.28|59.88|62.43|60.03|62.43|60.03|62.25|59.85|0
1652091820000|2022-05-09 10:23:40|62.28|59.88|62.21|59.81|62.28|59.88|62.21|59.81|0
1652091830000|2022-05-09 10:23:50|62.25|59.85|62.39|59.99|62.39|59.99|62.17|59.77|0
1652091840000|2022-05-09 10:24:00|62.43|60.03|62.28|59.88|62.43|60.03|62.28|59.88|0
1652091850000|2022-05-09 10:24:10|62.36|59.96|62.43|60.03|62.43|60.03|62.36|59.96|0
1652091860000|2022-05-09 10:24:20|62.28|59.88|62.47|60.07|62.47|60.07|62.28|59.88|0
1652091870000|2022-05-09 10:24:30|62.51|60.11|62.39|59.99|62.51|60.11|62.36|59.96|0
1652091880000|2022-05-09 10:24:40|62.51|60.11|62.36|59.96|62.51|60.11|62.36|59.96|0
1652091890000|2022-05-09 10:24:50|62.28|59.88|62.1|59.7|62.28|59.88|62.06|59.66|0
1652091900000|2022-05-09 10:25:00|62.21|59.81|62.28|59.88|62.28|59.88|62.21|59.81|0
1652091910000|2022-05-09 10:25:10|62.21|59.81|62.32|59.92|62.32|59.92|62.21|59.81|0
1652091920000|2022-05-09 10:25:20|62.39|59.99|62.51|60.11|62.51|60.11|62.39|59.99|0
1652091930000|2022-05-09 10:25:30|62.54|60.14|62.36|59.96|62.54|60.14|62.28|59.88|0
1652091940000|2022-05-09 10:25:40|62.21|59.81|62.13|59.73|62.24|59.84|62.13|59.73|0
1652091950000|2022-05-09 10:25:50|62.17|59.77|62.13|59.73|62.17|59.77|62.13|59.73|0
1652091960000|2022-05-09 10:26:00|62.21|59.81|62.36|59.96|62.36|59.96|62.21|59.81|0
1652091970000|2022-05-09 10:26:10|62.24|59.84|62.24|59.84|62.24|59.84|62.24|59.84|0
1652091980000|2022-05-09 10:26:20|62.17|59.77|62.17|59.77|62.17|59.77|62.17|59.77|0
1652091990000|2022-05-09 10:26:30|62.13|59.73|62.13|59.73|62.13|59.73|62.13|59.73|0
1652092000000|2022-05-09 10:26:40|62.06|59.66|62.06|59.66|62.13|59.73|62.06|59.66|0
1652092010000|2022-05-09 10:26:50|62.21|59.81|62.21|59.81|62.21|59.81|62.13|59.73|0
1652092020000|2022-05-09 10:27:00|62.17|59.77|61.98|59.58|62.21|59.81|61.98|59.58|0
1652092030000|2022-05-09 10:27:10|62.06|59.66|62.09|59.69|62.21|59.81|62.06|59.66|0
1652092040000|2022-05-09 10:27:20|62.02|59.62|62.06|59.66|62.06|59.66|61.98|59.58|0
1652092050000|2022-05-09 10:27:30|62.09|59.69|61.17|58.77|62.09|59.69|61.17|58.77|0
1652092060000|2022-05-09 10:27:40|61.47|59.07|61.39|58.99|61.47|59.07|61.24|58.84|0
1652092070000|2022-05-09 10:27:50|61.46|59.06|61.39|58.99|61.46|59.06|61.39|58.99|0
1652092080000|2022-05-09 10:28:00|61.32|58.92|61.1|58.7|61.32|58.92|61.1|58.7|0
1652092090000|2022-05-09 10:28:10|61.24|58.84|61.1|58.7|61.24|58.84|61.1|58.7|0
1652092100000|2022-05-09 10:28:20|61.17|58.77|61.24|58.84|61.24|58.84|61.17|58.77|0
1652092110000|2022-05-09 10:28:30|61.32|58.92|61.54|59.14|61.54|59.14|61.32|58.92|0
1652092120000|2022-05-09 10:28:40|61.46|59.06|61.5|59.1|61.57|59.17|61.46|59.06|0
1652092130000|2022-05-09 10:28:50|61.69|59.29|61.65|59.25|61.69|59.29|61.65|59.25|0
1652092140000|2022-05-09 10:29:00|61.61|59.21|61.57|59.17|61.61|59.21|61.54|59.14|0
1652092150000|2022-05-09 10:29:10|61.54|59.14|61.68|59.28|61.68|59.28|61.46|59.06|0
1652092160000|2022-05-09 10:29:20|61.83|59.43|61.83|59.43|61.83|59.43|61.76|59.36|0
1652092170000|2022-05-09 10:29:30|61.76|59.36|62.13|59.73|62.13|59.73|61.76|59.36|0
1652092180000|2022-05-09 10:29:40|62.05|59.65|62.2|59.8|62.2|59.8|62.05|59.65|0
1652092190000|2022-05-09 10:29:50|62.13|59.73|61.98|59.58|62.2|59.8|61.98|59.58|0
1652092200000|2022-05-09 10:30:00|62.05|59.65|62.05|59.65|62.13|59.73|62.05|59.65|0
1652092210000|2022-05-09 10:30:10|62.13|59.73|61.94|59.54|62.13|59.73|61.94|59.54|0
1652092220000|2022-05-09 10:30:20|62.02|59.62|61.79|59.39|62.02|59.62|61.79|59.39|0
1652092230000|2022-05-09 10:30:30|61.76|59.36|61.76|59.36|61.83|59.43|61.76|59.36|0
1652092240000|2022-05-09 10:30:40|61.31|58.91|61.31|58.91|61.39|58.99|61.31|58.91|0
1652092250000|2022-05-09 10:30:50|61.24|58.84|61.39|58.99|61.39|58.99|61.24|58.84|0
1652092260000|2022-05-09 10:31:00|61.42|59.02|61.17|58.77|61.42|59.02|61.17|58.77|0
1652092270000|2022-05-09 10:31:10|61.24|58.84|61.17|58.77|61.24|58.84|61.17|58.77|0
1652092280000|2022-05-09 10:31:20|61.02|58.62|60.87|58.47|61.02|58.62|60.87|58.47|0
1652092290000|2022-05-09 10:31:30|60.8|58.4|60.65|58.25|60.8|58.4|60.65|58.25|0
1652092300000|2022-05-09 10:31:40|60.58|58.18|60.44|58.04|60.58|58.18|60.44|58.04|0
1652092310000|2022-05-09 10:31:50|60.51|58.11|60.51|58.11|60.58|58.18|60.51|58.11|0
1652092320000|2022-05-09 10:32:00|60.65|58.25|60.8|58.4|60.8|58.4|60.65|58.25|0
1652092330000|2022-05-09 10:32:10|60.91|58.51|60.98|58.58|60.98|58.58|60.91|58.51|0
1652092340000|2022-05-09 10:32:20|60.95|58.55|60.8|58.4|60.95|58.55|60.8|58.4|0
1652092350000|2022-05-09 10:32:30|60.83|58.43|60.91|58.51|60.91|58.51|60.83|58.43|0
1652092360000|2022-05-09 10:32:40|60.8|58.4|60.76|58.36|60.8|58.4|60.76|58.36|0
1652092370000|2022-05-09 10:32:50|60.73|58.33|60.8|58.4|60.8|58.4|60.69|58.29|0
1652092380000|2022-05-09 10:33:00|60.73|58.33|60.61|58.21|60.73|58.33|60.61|58.21|0
1652092390000|2022-05-09 10:33:10|60.58|58.18|60.29|57.89|60.58|58.18|60.29|57.89|0
1652092400000|2022-05-09 10:33:20|60.36|57.96|60.36|57.96|60.51|58.11|60.36|57.96|0
1652092410000|2022-05-09 10:33:30|60.22|57.82|60.8|58.4|60.8|58.4|60.22|57.82|0
1652092420000|2022-05-09 10:33:40|60.87|58.47|60.87|58.47|60.87|58.47|60.87|58.47|0
1652092430000|2022-05-09 10:33:50|60.8|58.4|60.65|58.25|60.8|58.4|60.58|58.18|0
1652092440000|2022-05-09 10:34:00|60.58|58.18|60.72|58.32|60.72|58.32|60.58|58.18|0
1652092450000|2022-05-09 10:34:10|60.8|58.4|60.8|58.4|60.8|58.4|60.8|58.4|0
1652092460000|2022-05-09 10:34:20|60.72|58.32|60.65|58.25|60.72|58.32|60.65|58.25|0
1652092470000|2022-05-09 10:34:30|60.61|58.21|60.58|58.18|60.61|58.21|60.58|58.18|0
1652092480000|2022-05-09 10:34:40|60.65|58.25|60.58|58.18|60.65|58.25|60.58|58.18|0
1652092490000|2022-05-09 10:34:50|60.61|58.21|60.5|58.1|60.61|58.21|60.36|57.96|0
1652092500000|2022-05-09 10:35:00|60.36|57.96|60.43|58.03|60.43|58.03|60.32|57.92|0
1652092510000|2022-05-09 10:35:10|60.58|58.18|60.36|57.96|60.58|58.18|60.36|57.96|0
1652092520000|2022-05-09 10:35:20|60.29|57.89|60.29|57.89|60.29|57.89|60.07|57.67|0
1652092530000|2022-05-09 10:35:30|60.21|57.81|60.14|57.74|60.21|57.81|60.07|57.67|0
1652092540000|2022-05-09 10:35:40|60.29|57.89|60.1|57.7|60.29|57.89|60.1|57.7|0
1652092550000|2022-05-09 10:35:50|60.14|57.74|60.14|57.74|60.29|57.89|60.14|57.74|0
1652092560000|2022-05-09 10:36:00|60.07|57.67|60.14|57.74|60.14|57.74|60.07|57.67|0
1652092570000|2022-05-09 10:36:10|60.07|57.67|59.96|57.56|60.07|57.67|59.92|57.52|0
1652092580000|2022-05-09 10:36:20|59.92|57.52|59.92|57.52|59.92|57.52|59.85|57.45|0
1652092590000|2022-05-09 10:36:30|60.07|57.67|60.14|57.74|60.14|57.74|60.07|57.67|0
1652092600000|2022-05-09 10:36:40|60.07|57.67|59.99|57.59|60.07|57.67|59.99|57.59|0
1652092610000|2022-05-09 10:36:50|59.85|57.45|59.96|57.56|59.99|57.59|59.85|57.45|0
1652092620000|2022-05-09 10:37:00|60.14|57.74|59.99|57.59|60.14|57.74|59.99|57.59|0
1652092630000|2022-05-09 10:37:10|60.21|57.81|60.17|57.77|60.21|57.81|60.14|57.74|0
1652092640000|2022-05-09 10:37:20|60.1|57.7|59.99|57.59|60.1|57.7|59.99|57.59|0
1652092650000|2022-05-09 10:37:30|60.07|57.67|60.07|57.67|60.07|57.67|60.07|57.67|0
1652092660000|2022-05-09 10:37:40|60.1|57.7|60.28|57.88|60.28|57.88|60.1|57.7|0
1652092670000|2022-05-09 10:37:50|60.21|57.81|60.43|58.03|60.43|58.03|60.21|57.81|0
1652092680000|2022-05-09 10:38:00|60.36|57.96|60.21|57.81|60.36|57.96|60.21|57.81|0
1652092690000|2022-05-09 10:38:10|60.17|57.77|60.1|57.7|60.17|57.77|60.1|57.7|0
1652092700000|2022-05-09 10:38:20|60.06|57.66|59.7|57.3|60.06|57.66|59.7|57.3|0
1652092710000|2022-05-09 10:38:30|59.63|57.23|59.45|57.05|59.63|57.23|59.41|57.01|0
1652092720000|2022-05-09 10:38:40|59.49|57.09|59.56|57.16|59.56|57.16|59.34|56.94|0
1652092730000|2022-05-09 10:38:50|59.63|57.23|59.56|57.16|59.63|57.23|59.56|57.16|0
1652092740000|2022-05-09 10:39:00|59.59|57.19|59.41|57.01|59.59|57.19|59.41|57.01|0
1652092750000|2022-05-09 10:39:10|59.45|57.05|59.49|57.09|59.56|57.16|59.45|57.05|0
1652092760000|2022-05-09 10:39:20|59.52|57.12|59.56|57.16|59.7|57.3|59.52|57.12|0
1652092770000|2022-05-09 10:39:30|59.7|57.3|59.49|57.09|59.7|57.3|59.49|57.09|0
1652092780000|2022-05-09 10:39:40|59.41|57.01|59.49|57.09|59.49|57.09|59.27|56.87|0
1652092790000|2022-05-09 10:39:50|59.27|56.87|59.2|56.8|59.27|56.87|59.2|56.8|0
1652092800000|2022-05-09 10:40:00|59.27|56.87|59.49|57.09|59.49|57.09|59.27|56.87|0
1652092810000|2022-05-09 10:40:10|59.41|57.01|59.2|56.8|59.41|57.01|59.2|56.8|0
1652092820000|2022-05-09 10:40:20|59.13|56.73|59.09|56.69|59.13|56.73|59.09|56.69|0
1652092830000|2022-05-09 10:40:30|58.84|56.44|58.84|56.44|59.05|56.65|58.84|56.44|0
1652092840000|2022-05-09 10:40:40|59.05|56.65|58.91|56.51|59.05|56.65|58.91|56.51|0
1652092850000|2022-05-09 10:40:50|58.84|56.44|58.62|56.22|58.84|56.44|58.62|56.22|0
1652092860000|2022-05-09 10:41:00|58.41|56.01|58.62|56.22|58.66|56.26|58.41|56.01|0
1652092870000|2022-05-09 10:41:10|58.48|56.08|58.48|56.08|58.55|56.15|58.48|56.08|0
1652092890000|2022-05-09 10:41:30|58.55|56.15|58.62|56.22|58.62|56.22|58.55|56.15|0
1652092900000|2022-05-09 10:41:40|58.55|56.15|58.44|56.04|58.62|56.22|58.44|56.04|0
1652092910000|2022-05-09 10:41:50|58.41|56.01|58.48|56.08|58.48|56.08|58.41|56.01|0
1652092920000|2022-05-09 10:42:00|58.55|56.15|58.55|56.15|58.55|56.15|58.55|56.15|0
1652092930000|2022-05-09 10:42:10|58.62|56.22|58.69|56.29|58.69|56.29|58.62|56.22|0
1652092940000|2022-05-09 10:42:20|58.62|56.22|58.69|56.29|58.69|56.29|58.62|56.22|0
1652092950000|2022-05-09 10:42:30|58.62|56.22|58.55|56.15|58.62|56.22|58.55|56.15|0
1652092960000|2022-05-09 10:42:40|58.59|56.19|58.48|56.08|58.59|56.19|58.48|56.08|0
1652092970000|2022-05-09 10:42:50|58.55|56.15|58.51|56.11|58.55|56.15|58.51|56.11|0
1652092980000|2022-05-09 10:43:00|58.44|56.04|58.48|56.08|58.48|56.08|58.41|56.01|0
1652092990000|2022-05-09 10:43:10|58.51|56.11|58.41|56.01|58.55|56.15|58.41|56.01|0
1652093000000|2022-05-09 10:43:20|58.48|56.08|58.41|56.01|58.48|56.08|58.41|56.01|0
1652093010000|2022-05-09 10:43:30|58.48|56.08|58.48|56.08|58.48|56.08|58.41|56.01|0
1652093020000|2022-05-09 10:43:40|58.44|56.04|58.41|56.01|58.44|56.04|58.41|56.01|0
1652093030000|2022-05-09 10:43:50|58.48|56.08|58.48|56.08|58.48|56.08|58.48|56.08|0
1652093040000|2022-05-09 10:44:00|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1652093050000|2022-05-09 10:44:10|58.48|56.08|58.41|56.01|58.48|56.08|58.41|56.01|0
1652093060000|2022-05-09 10:44:20|58.48|56.08|58.55|56.15|58.55|56.15|58.48|56.08|0
1652093070000|2022-05-09 10:44:30|58.48|56.08|58.48|56.08|58.48|56.08|58.41|56.01|0
1652093080000|2022-05-09 10:44:40|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1652093090000|2022-05-09 10:44:50|58.48|56.08|58.48|56.08|58.48|56.08|58.48|56.08|0
1652093100000|2022-05-09 10:45:00|58.51|56.11|58.55|56.15|58.62|56.22|58.51|56.11|0
1652093110000|2022-05-09 10:45:10|58.62|56.22|58.62|56.22|58.65|56.25|58.62|56.22|0
1652093120000|2022-05-09 10:45:20|58.55|56.15|58.48|56.08|58.55|56.15|58.48|56.08|0
1652093140000|2022-05-09 10:45:40|58.51|56.11|58.41|56.01|58.55|56.15|58.41|56.01|0
1652093160000|2022-05-09 10:46:00|58.44|56.04|58.41|56.01|58.48|56.08|58.41|56.01|0
1652093180000|2022-05-09 10:46:20|58.44|56.04|58.41|56.01|58.44|56.04|58.41|56.01|0
1652093190000|2022-05-09 10:46:30|58.44|56.04|58.41|56.01|58.44|56.04|58.41|56.01|0
1652093200000|2022-05-09 10:46:40|58.44|56.04|58.41|56.01|58.44|56.04|58.41|56.01|0
1652093220000|2022-05-09 10:47:00|57.84|55.44|58.05|55.65|58.05|55.65|57.84|55.44|0
1652093230000|2022-05-09 10:47:10|57.84|55.44|57.84|55.44|57.91|55.51|57.84|55.44|0
1652093240000|2022-05-09 10:47:20|57.63|55.23|57.56|55.16|57.63|55.23|57.49|55.09|0
1652093250000|2022-05-09 10:47:30|57.49|55.09|57.49|55.09|57.56|55.16|57.49|55.09|0
1652093260000|2022-05-09 10:47:40|57.42|55.02|57.35|54.95|57.42|55.02|57.28|54.88|0
1652093270000|2022-05-09 10:47:50|57.21|54.81|57.35|54.95|57.38|54.98|57.21|54.81|0
1652093280000|2022-05-09 10:48:00|57.49|55.09|57.35|54.95|57.49|55.09|57.35|54.95|0
1652093290000|2022-05-09 10:48:10|57.28|54.88|57.31|54.91|57.35|54.95|57.28|54.88|0
1652093300000|2022-05-09 10:48:20|57.27|54.87|57.31|54.91|57.35|54.95|57.27|54.87|0
1652093310000|2022-05-09 10:48:30|57.42|55.02|57.34|54.94|57.42|55.02|57.34|54.94|0
1652093320000|2022-05-09 10:48:40|57.38|54.98|57.77|55.37|57.77|55.37|57.38|54.98|0
1652093330000|2022-05-09 10:48:50|57.84|55.44|57.98|55.58|57.98|55.58|57.84|55.44|0
1652093340000|2022-05-09 10:49:00|58.19|55.79|58.55|56.15|58.55|56.15|58.19|55.79|0
1652093350000|2022-05-09 10:49:10|58.47|56.07|58.44|56.04|58.55|56.15|58.4|56|0
1652093360000|2022-05-09 10:49:20|58.4|56|58.54|56.14|58.54|56.14|58.4|56|0
1652093370000|2022-05-09 10:49:30|58.62|56.22|58.58|56.18|58.69|56.29|58.58|56.18|0
1652093380000|2022-05-09 10:49:40|58.62|56.22|58.69|56.29|58.69|56.29|58.62|56.22|0
1652093390000|2022-05-09 10:49:50|58.76|56.36|59.04|56.64|59.04|56.64|58.76|56.36|0
1652093400000|2022-05-09 10:50:00|58.97|56.57|59.04|56.64|59.04|56.64|58.97|56.57|0
1652093410000|2022-05-09 10:50:10|59.12|56.72|59.08|56.68|59.19|56.79|59.08|56.68|0
1652093420000|2022-05-09 10:50:20|59.12|56.72|58.83|56.43|59.12|56.72|58.83|56.43|0
1652093430000|2022-05-09 10:50:30|58.79|56.39|58.65|56.25|58.83|56.43|58.65|56.25|0
1652093440000|2022-05-09 10:50:40|58.61|56.21|58.4|56|58.61|56.21|58.26|55.86|0
1652093450000|2022-05-09 10:50:50|58.33|55.93|58.47|56.07|58.47|56.07|58.33|55.93|0
1652093460000|2022-05-09 10:51:00|58.44|56.04|58.15|55.75|58.44|56.04|58.15|55.75|0
1652093470000|2022-05-09 10:51:10|58.12|55.72|57.9|55.5|58.12|55.72|57.9|55.5|0
1652093480000|2022-05-09 10:51:20|57.83|55.43|57.87|55.47|57.87|55.47|57.76|55.36|0
1652093490000|2022-05-09 10:51:30|57.76|55.36|57.76|55.36|57.76|55.36|57.69|55.29|0
1652093500000|2022-05-09 10:51:40|57.83|55.43|58.84|56.44|58.84|56.44|56.6|54.2|0
1652093510000|2022-05-09 10:51:50|58.76|56.36|58.62|56.22|58.76|56.36|58.62|56.22|0
1652093520000|2022-05-09 10:52:00|58.44|56.04|57.7|55.3|58.44|56.04|57.6|55.2|0
1652093530000|2022-05-09 10:52:10|57.74|55.34|58.02|55.62|58.02|55.62|57.74|55.34|0
1652093540000|2022-05-09 10:52:20|57.95|55.55|57.81|55.41|57.95|55.55|57.81|55.41|0
1652093550000|2022-05-09 10:52:30|57.67|55.27|57.88|55.48|57.88|55.48|57.6|55.2|0
1652093560000|2022-05-09 10:52:40|57.81|55.41|58.09|55.69|58.09|55.69|57.81|55.41|0
1652093570000|2022-05-09 10:52:50|57.99|55.59|57.88|55.48|57.99|55.59|57.88|55.48|0
1652093580000|2022-05-09 10:53:00|58.02|55.62|58.16|55.76|58.16|55.76|57.95|55.55|0
1652093590000|2022-05-09 10:53:10|58.23|55.83|58.34|55.94|58.38|55.98|58.23|55.83|0
1652093600000|2022-05-09 10:53:20|58.3|55.9|58.45|56.05|58.45|56.05|58.3|55.9|0
1652093610000|2022-05-09 10:53:30|58.38|55.98|58.37|55.97|58.38|55.98|58.37|55.97|0
1652093620000|2022-05-09 10:53:40|58.45|56.05|58.87|56.47|58.87|56.47|58.3|55.9|0
1652093630000|2022-05-09 10:53:50|58.8|56.4|58.73|56.33|58.8|56.4|58.73|56.33|0
1652093640000|2022-05-09 10:54:00|58.66|56.26|58.69|56.29|58.73|56.33|58.66|56.26|0
1652093650000|2022-05-09 10:54:10|58.59|56.19|58.66|56.26|58.66|56.26|58.52|56.12|0
1652093660000|2022-05-09 10:54:20|58.59|56.19|58.73|56.33|58.73|56.33|58.59|56.19|0
1652093670000|2022-05-09 10:54:30|58.66|56.26|58.59|56.19|58.66|56.26|58.59|56.19|0
1652093680000|2022-05-09 10:54:40|58.52|56.12|58.66|56.26|58.73|56.33|58.52|56.12|0
1652093690000|2022-05-09 10:54:50|58.59|56.19|58.52|56.12|58.59|56.19|58.52|56.12|0
1652093700000|2022-05-09 10:55:00|58.48|56.08|58.59|56.19|58.59|56.19|58.48|56.08|0
1652093710000|2022-05-09 10:55:10|58.62|56.22|58.73|56.33|58.73|56.33|58.59|56.19|0
1652093720000|2022-05-09 10:55:20|58.8|56.4|58.91|56.51|58.91|56.51|58.8|56.4|0
1652093730000|2022-05-09 10:55:30|58.94|56.54|58.91|56.51|58.94|56.54|58.91|56.51|0
1652093740000|2022-05-09 10:55:40|58.94|56.54|59.01|56.61|59.01|56.61|58.9|56.5|0
1652093750000|2022-05-09 10:55:50|59.16|56.76|59.01|56.61|59.16|56.76|59.01|56.61|0
1652093760000|2022-05-09 10:56:00|59.05|56.65|59.08|56.68|59.08|56.68|59.01|56.61|0
1652093770000|2022-05-09 10:56:10|59.23|56.83|59.08|56.68|59.23|56.83|59.08|56.68|0
1652093780000|2022-05-09 10:56:20|59.16|56.76|59.23|56.83|59.23|56.83|59.16|56.76|0
1652093790000|2022-05-09 10:56:30|59.16|56.76|59.23|56.83|59.23|56.83|59.16|56.76|0
1652093800000|2022-05-09 10:56:40|59.3|56.9|59.3|56.9|59.37|56.97|59.3|56.9|0
1652093810000|2022-05-09 10:56:50|59.23|56.83|59.08|56.68|59.23|56.83|59.01|56.61|0
1652093820000|2022-05-09 10:57:00|59.01|56.61|59.01|56.61|59.05|56.65|59.01|56.61|0
1652093830000|2022-05-09 10:57:10|58.94|56.54|58.94|56.54|58.94|56.54|58.73|56.33|0
1652093840000|2022-05-09 10:57:20|58.73|56.33|58.73|56.33|58.73|56.33|58.66|56.26|0
1652093850000|2022-05-09 10:57:30|58.66|56.26|58.73|56.33|58.73|56.33|58.66|56.26|0
1652093860000|2022-05-09 10:57:40|58.58|56.18|58.12|55.72|58.58|56.18|58.12|55.72|0
1652093870000|2022-05-09 10:57:50|58.3|55.9|58.16|55.76|58.3|55.9|58.09|55.69|0
1652093880000|2022-05-09 10:58:00|58.23|55.83|58.44|56.04|58.58|56.18|58.23|55.83|0
1652093890000|2022-05-09 10:58:10|58.37|55.97|58.23|55.83|58.37|55.97|58.23|55.83|0
1652093900000|2022-05-09 10:58:20|58.19|55.79|58.44|56.04|58.44|56.04|58.19|55.79|0
1652093910000|2022-05-09 10:58:30|58.37|55.97|58.58|56.18|58.58|56.18|58.37|55.97|0
1652093920000|2022-05-09 10:58:40|58.65|56.25|58.55|56.15|58.65|56.25|58.55|56.15|0
1652093930000|2022-05-09 10:58:50|58.51|56.11|58.44|56.04|58.58|56.18|58.44|56.04|0
1652093940000|2022-05-09 10:59:00|58.37|55.97|58.23|55.83|58.37|55.97|58.23|55.83|0
1652093950000|2022-05-09 10:59:10|58.3|55.9|58.4|56|58.44|56.04|58.3|55.9|0
1652093960000|2022-05-09 10:59:20|58.51|56.11|58.51|56.11|58.51|56.11|58.47|56.07|0
1652093970000|2022-05-09 10:59:30|58.54|56.14|58.47|56.07|58.54|56.14|58.44|56.04|0
1652093980000|2022-05-09 10:59:40|58.58|56.18|58.8|56.4|58.8|56.4|58.58|56.18|0
1652093990000|2022-05-09 10:59:50|58.72|56.32|58.87|56.47|58.87|56.47|58.72|56.32|0
1652094000000|2022-05-09 11:00:00|59.15|56.75|59.3|56.9|59.3|56.9|59.01|56.61|0
1652094010000|2022-05-09 11:00:10|59.37|56.97|59.51|57.11|59.51|57.11|59.37|56.97|0
1652094020000|2022-05-09 11:00:20|59.58|57.18|59.65|57.25|59.65|57.25|59.58|57.18|0
1652094030000|2022-05-09 11:00:30|59.94|57.54|59.91|57.51|59.98|57.58|59.91|57.51|0
1652094040000|2022-05-09 11:00:40|59.8|57.4|59.8|57.4|59.87|57.47|59.8|57.4|0
1652094050000|2022-05-09 11:00:50|59.65|57.25|59.76|57.36|59.76|57.36|59.65|57.25|0
1652094060000|2022-05-09 11:01:00|59.73|57.33|59.37|56.97|59.73|57.33|59.37|56.97|0
1652094070000|2022-05-09 11:01:10|59.29|56.89|59.01|56.61|59.29|56.89|58.9|56.5|0
1652094080000|2022-05-09 11:01:20|59.22|56.82|59.29|56.89|59.37|56.97|59.22|56.82|0
1652094090000|2022-05-09 11:01:30|59.22|56.82|59.04|56.64|59.22|56.82|59.01|56.61|0
1652094100000|2022-05-09 11:01:40|59.08|56.68|59.37|56.97|59.37|56.97|59.08|56.68|0
1652094110000|2022-05-09 11:01:50|59.29|56.89|59.22|56.82|59.29|56.89|59.11|56.71|0
1652094120000|2022-05-09 11:02:00|59.08|56.68|59.15|56.75|59.37|56.97|59.08|56.68|0
1652094130000|2022-05-09 11:02:10|59.22|56.82|58.97|56.57|59.22|56.82|58.97|56.57|0
1652094140000|2022-05-09 11:02:20|59.01|56.61|58.86|56.46|59.01|56.61|58.79|56.39|0
1652094150000|2022-05-09 11:02:30|59.15|56.75|59.22|56.82|59.29|56.89|59.15|56.75|0
1652094160000|2022-05-09 11:02:40|59.58|57.18|59.8|57.4|59.87|57.47|59.58|57.18|0
1652094170000|2022-05-09 11:02:50|59.94|57.54|60.01|57.61|60.05|57.65|59.9|57.5|0
1652094180000|2022-05-09 11:03:00|59.94|57.54|60.01|57.61|60.01|57.61|59.9|57.5|0
1652094190000|2022-05-09 11:03:10|60.08|57.68|60.05|57.65|60.08|57.68|60.05|57.65|0
1652094200000|2022-05-09 11:03:20|59.94|57.54|60.08|57.68|60.08|57.68|59.94|57.54|0
1652094210000|2022-05-09 11:03:30|60.23|57.83|60.37|57.97|60.37|57.97|60.19|57.79|0
1652094220000|2022-05-09 11:03:40|60.45|58.05|60.45|58.05|60.45|58.05|60.37|57.97|0
1652094230000|2022-05-09 11:03:50|60.37|57.97|60.37|57.97|60.45|58.05|60.37|57.97|0
1652094240000|2022-05-09 11:04:00|60.48|58.08|60.37|57.97|60.48|58.08|60.37|57.97|0
1652094250000|2022-05-09 11:04:10|60.48|58.08|60.37|57.97|60.48|58.08|60.37|57.97|0
1652094260000|2022-05-09 11:04:20|60.45|58.05|59.94|57.54|60.45|58.05|59.94|57.54|0
1652094270000|2022-05-09 11:04:30|59.79|57.39|59.68|57.28|59.79|57.39|59.68|57.28|0
1652094280000|2022-05-09 11:04:40|59.72|57.32|60.08|57.68|60.08|57.68|59.72|57.32|0
1652094290000|2022-05-09 11:04:50|60.16|57.76|60.01|57.61|60.16|57.76|60.01|57.61|0
1652094300000|2022-05-09 11:05:00|59.9|57.5|60.23|57.83|60.3|57.9|59.9|57.5|0
1652094310000|2022-05-09 11:05:10|60.19|57.79|60.01|57.61|60.19|57.79|60.01|57.61|0
1652094320000|2022-05-09 11:05:20|59.97|57.57|59.87|57.47|59.97|57.57|59.87|57.47|0
1652094330000|2022-05-09 11:05:30|59.79|57.39|60.01|57.61|60.01|57.61|59.79|57.39|0
1652094340000|2022-05-09 11:05:40|60.15|57.75|60.08|57.68|60.15|57.75|60.08|57.68|0
1652094350000|2022-05-09 11:05:50|60.15|57.75|60.23|57.83|60.23|57.83|60.12|57.72|0
1652094360000|2022-05-09 11:06:00|60.01|57.61|60.15|57.75|60.23|57.83|60.01|57.61|0
1652094370000|2022-05-09 11:06:10|60.08|57.68|60.41|58.01|60.41|58.01|60.08|57.68|0
1652094380000|2022-05-09 11:06:20|60.44|58.04|60.52|58.12|60.59|58.19|60.44|58.04|0
1652094390000|2022-05-09 11:06:30|60.59|58.19|60.66|58.26|60.66|58.26|60.59|58.19|0
1652094400000|2022-05-09 11:06:40|60.81|58.41|60.95|58.55|60.95|58.55|60.81|58.41|0
1652094410000|2022-05-09 11:06:50|60.88|58.48|60.95|58.55|60.95|58.55|60.88|58.48|0
1652094420000|2022-05-09 11:07:00|60.92|58.52|60.73|58.33|60.92|58.52|60.73|58.33|0
1652094430000|2022-05-09 11:07:10|60.81|58.41|60.26|57.86|60.81|58.41|60.26|57.86|0
1652094440000|2022-05-09 11:07:20|60.15|57.75|60.44|58.04|60.44|58.04|60.15|57.75|0
1652094450000|2022-05-09 11:07:30|60.37|57.97|60.26|57.86|60.44|58.04|60.26|57.86|0
1652094460000|2022-05-09 11:07:40|60.3|57.9|60.15|57.75|60.3|57.9|60.15|57.75|0
1652094470000|2022-05-09 11:07:50|60.33|57.93|60.44|58.04|60.44|58.04|60.33|57.93|0
1652094480000|2022-05-09 11:08:00|60.59|58.19|60.52|58.12|60.81|58.41|60.52|58.12|0
1652094490000|2022-05-09 11:08:10|60.66|58.26|60.48|58.08|60.66|58.26|60.48|58.08|0
1652094500000|2022-05-09 11:08:20|60.44|58.04|60.37|57.97|60.44|58.04|60.33|57.93|0
1652094510000|2022-05-09 11:08:30|60.51|58.11|60.51|58.11|60.51|58.11|60.44|58.04|0
1652094520000|2022-05-09 11:08:40|60.44|58.04|60.26|57.86|60.44|58.04|60.26|57.86|0
1652094530000|2022-05-09 11:08:50|60.22|57.82|60.44|58.04|60.44|58.04|60.22|57.82|0
1652094540000|2022-05-09 11:09:00|60.37|57.97|60.15|57.75|60.37|57.97|60.15|57.75|0
1652094550000|2022-05-09 11:09:10|60.3|57.9|59.72|57.32|60.3|57.9|59.72|57.32|0
1652094560000|2022-05-09 11:09:20|59.57|57.17|59.65|57.25|59.65|57.25|59.43|57.03|0
1652094570000|2022-05-09 11:09:30|59.79|57.39|59.75|57.35|59.93|57.53|59.75|57.35|0
1652094580000|2022-05-09 11:09:40|59.72|57.32|59.64|57.24|59.75|57.35|59.64|57.24|0
1652094590000|2022-05-09 11:09:50|59.57|57.17|59.64|57.24|59.64|57.24|59.46|57.06|0
1652094600000|2022-05-09 11:10:00|59.57|57.17|59.5|57.1|59.61|57.21|59.5|57.1|0
1652094610000|2022-05-09 11:10:10|59.32|56.92|60.08|57.68|60.08|57.68|59.32|56.92|0
1652094620000|2022-05-09 11:10:20|60.01|57.61|59.9|57.5|60.01|57.61|59.86|57.46|0
1652094630000|2022-05-09 11:10:30|59.79|57.39|59.79|57.39|59.82|57.42|59.79|57.39|0
1652094640000|2022-05-09 11:10:40|59.82|57.42|59.93|57.53|59.93|57.53|59.79|57.39|0
1652094650000|2022-05-09 11:10:50|59.86|57.46|59.28|56.88|59.86|57.46|59.28|56.88|0
1652094660000|2022-05-09 11:11:00|59.25|56.85|59.07|56.67|59.28|56.88|59.07|56.67|0
1652094670000|2022-05-09 11:11:10|58.71|56.31|58.57|56.17|58.71|56.31|58.57|56.17|0
1652094680000|2022-05-09 11:11:20|58.64|56.24|58.75|56.35|58.75|56.35|58.64|56.24|0
1652094690000|2022-05-09 11:11:30|58.85|56.45|58.85|56.45|59|56.6|58.85|56.45|0
1652094700000|2022-05-09 11:11:40|58.89|56.49|58.93|56.53|59|56.6|58.89|56.49|0
1652094710000|2022-05-09 11:11:50|59.14|56.74|59.21|56.81|59.25|56.85|59.14|56.74|0
1652094720000|2022-05-09 11:12:00|59.14|56.74|59.17|56.77|59.21|56.81|59.14|56.74|0
1652094730000|2022-05-09 11:12:10|59.25|56.85|59.17|56.77|59.25|56.85|59.14|56.74|0
1652094740000|2022-05-09 11:12:20|59.14|56.74|59.14|56.74|59.25|56.85|59.07|56.67|0
1652094750000|2022-05-09 11:12:30|59|56.6|59.14|56.74|59.14|56.74|59|56.6|0
1652094760000|2022-05-09 11:12:40|59.17|56.77|59.07|56.67|59.17|56.77|59.07|56.67|0
1652094770000|2022-05-09 11:12:50|59.35|56.95|59.14|56.74|59.35|56.95|59.14|56.74|0
1652094780000|2022-05-09 11:13:00|59.21|56.81|59.14|56.74|59.21|56.81|59.14|56.74|0
1652094790000|2022-05-09 11:13:10|59.17|56.77|59.14|56.74|59.17|56.77|59.07|56.67|0
1652094800000|2022-05-09 11:13:20|59.07|56.67|59.07|56.67|59.14|56.74|59|56.6|0
1652094810000|2022-05-09 11:13:30|58.85|56.45|58.89|56.49|58.89|56.49|58.78|56.38|0
1652094820000|2022-05-09 11:13:40|58.85|56.45|58.85|56.45|58.85|56.45|58.71|56.31|0
1652094830000|2022-05-09 11:13:50|58.78|56.38|59.28|56.88|59.28|56.88|58.78|56.38|0
1652094840000|2022-05-09 11:14:00|59.35|56.95|59.86|57.46|59.86|57.46|59.35|56.95|0
1652094850000|2022-05-09 11:14:10|59.71|57.31|59.82|57.42|59.93|57.53|59.71|57.31|0
1652094860000|2022-05-09 11:14:20|59.75|57.35|59.64|57.24|59.75|57.35|59.64|57.24|0
1652094870000|2022-05-09 11:14:30|59.35|56.95|59.14|56.74|59.35|56.95|59.07|56.67|0
1652094880000|2022-05-09 11:14:40|59.21|56.81|59.24|56.84|59.24|56.84|59.07|56.67|0
1652094890000|2022-05-09 11:14:50|59.21|56.81|59.28|56.88|59.28|56.88|59.17|56.77|0
1652094900000|2022-05-09 11:15:00|59.07|56.67|59.35|56.95|59.35|56.95|59.07|56.67|0
1652094910000|2022-05-09 11:15:10|59.42|57.02|59.35|56.95|59.5|57.1|59.24|56.84|0
1652094920000|2022-05-09 11:15:20|59.28|56.88|59.42|57.02|59.53|57.13|59.28|56.88|0
1652094930000|2022-05-09 11:15:30|59.46|57.06|59.28|56.88|59.57|57.17|59.28|56.88|0
1652094940000|2022-05-09 11:15:40|59.21|56.81|59.35|56.95|59.35|56.95|59.14|56.74|0
1652094950000|2022-05-09 11:15:50|59.24|56.84|59.42|57.02|59.42|57.02|59.21|56.81|0
1652094960000|2022-05-09 11:16:00|59.49|57.09|59.35|56.95|59.49|57.09|59.35|56.95|0
1652094970000|2022-05-09 11:16:10|59.42|57.02|59.35|56.95|59.42|57.02|59.35|56.95|0
1652094980000|2022-05-09 11:16:20|59.28|56.88|59.49|57.09|59.49|57.09|59.28|56.88|0
1652094990000|2022-05-09 11:16:30|59.35|56.95|59.14|56.74|59.35|56.95|59.14|56.74|0
1652095000000|2022-05-09 11:16:40|59.06|56.66|59.13|56.73|59.13|56.73|58.99|56.59|0
1652095010000|2022-05-09 11:16:50|59.1|56.7|59.1|56.7|59.21|56.81|59.1|56.7|0
1652095020000|2022-05-09 11:17:00|58.92|56.52|58.85|56.45|58.95|56.55|58.85|56.45|0
1652095030000|2022-05-09 11:17:10|58.78|56.38|58.56|56.16|58.78|56.38|58.56|56.16|0
1652095040000|2022-05-09 11:17:20|58.6|56.2|58.63|56.23|58.71|56.31|58.6|56.2|0
1652095050000|2022-05-09 11:17:30|58.71|56.31|58.92|56.52|58.92|56.52|58.71|56.31|0
1652095060000|2022-05-09 11:17:40|58.71|56.31|58.81|56.41|58.81|56.41|58.71|56.31|0
1652095070000|2022-05-09 11:17:50|58.71|56.31|58.74|56.34|58.74|56.34|58.71|56.31|0
1652095080000|2022-05-09 11:18:00|58.67|56.27|58.53|56.13|58.67|56.27|58.53|56.13|0
1652095090000|2022-05-09 11:18:10|58.56|56.16|58.71|56.31|58.71|56.31|58.56|56.16|0
1652095100000|2022-05-09 11:18:20|58.56|56.16|58.35|55.95|58.56|56.16|58.35|55.95|0
1652095110000|2022-05-09 11:18:30|58.42|56.02|58.28|55.88|58.42|56.02|58.28|55.88|0
1652095120000|2022-05-09 11:18:40|58.31|55.91|58.28|55.88|58.35|55.95|58.21|55.81|0
1652095130000|2022-05-09 11:18:50|58.35|55.95|58.35|55.95|58.42|56.02|58.35|55.95|0
1652095140000|2022-05-09 11:19:00|58.42|56.02|58.35|55.95|58.42|56.02|58.35|55.95|0
1652095150000|2022-05-09 11:19:10|58.38|55.98|58.85|56.45|58.85|56.45|58.38|55.98|0
1652095160000|2022-05-09 11:19:20|58.78|56.38|58.67|56.27|58.78|56.38|58.67|56.27|0
1652095170000|2022-05-09 11:19:30|58.7|56.3|58.7|56.3|58.78|56.38|58.7|56.3|0
1652095180000|2022-05-09 11:19:40|58.67|56.27|58.63|56.23|58.67|56.27|58.63|56.23|0
1652095190000|2022-05-09 11:19:50|58.56|56.16|58.6|56.2|58.63|56.23|58.56|56.16|0
1652095200000|2022-05-09 11:20:00|58.56|56.16|58.35|55.95|58.56|56.16|58.35|55.95|0
1652095210000|2022-05-09 11:20:10|58.17|55.77|57.82|55.42|58.17|55.77|57.78|55.38|0
1652095220000|2022-05-09 11:20:20|57.92|55.52|57.92|55.52|57.99|55.59|57.92|55.52|0
1652095230000|2022-05-09 11:20:30|57.96|55.56|57.99|55.59|57.99|55.59|57.96|55.56|0
1652095240000|2022-05-09 11:20:40|58.06|55.66|58.14|55.74|58.14|55.74|58.06|55.66|0
1652095250000|2022-05-09 11:20:50|58.06|55.66|57.71|55.31|58.06|55.66|57.71|55.31|0
1652095260000|2022-05-09 11:21:00|57.57|55.17|57.36|54.96|57.57|55.17|57.36|54.96|0
1652095270000|2022-05-09 11:21:10|57.43|55.03|57.15|54.75|57.43|55.03|57.15|54.75|0
1652095280000|2022-05-09 11:21:20|57.11|54.71|57.29|54.89|57.29|54.89|57.11|54.71|0
1652095290000|2022-05-09 11:21:30|57.25|54.85|57.25|54.85|57.25|54.85|57.15|54.75|0
1652095300000|2022-05-09 11:21:40|57.32|54.92|57.36|54.96|57.39|54.99|57.32|54.92|0
1652095310000|2022-05-09 11:21:50|57.29|54.89|57.39|54.99|57.39|54.99|57.29|54.89|0
1652095320000|2022-05-09 11:22:00|57.36|54.96|58.17|55.77|58.17|55.77|57.36|54.96|0
1652095330000|2022-05-09 11:22:10|58.38|55.98|58.31|55.91|58.38|55.98|58.31|55.91|0
1652095340000|2022-05-09 11:22:20|58.41|56.01|58.52|56.12|58.52|56.12|58.38|55.98|0
1652095350000|2022-05-09 11:22:30|58.59|56.19|58.34|55.94|58.59|56.19|58.34|55.94|0
1652095360000|2022-05-09 11:22:40|58.31|55.91|58.1|55.7|58.31|55.91|58.1|55.7|0
1652095370000|2022-05-09 11:22:50|58.24|55.84|57.96|55.56|58.24|55.84|57.96|55.56|0
1652095380000|2022-05-09 11:23:00|58.03|55.63|57.89|55.49|58.1|55.7|57.89|55.49|0
1652095390000|2022-05-09 11:23:10|57.82|55.42|57.67|55.27|57.82|55.42|57.67|55.27|0
1652095400000|2022-05-09 11:23:20|57.74|55.34|57.85|55.45|57.85|55.45|57.67|55.27|0
1652095410000|2022-05-09 11:23:30|57.81|55.41|57.78|55.38|57.81|55.41|57.74|55.34|0
1652095420000|2022-05-09 11:23:40|57.74|55.34|57.6|55.2|57.74|55.34|57.6|55.2|0
1652095430000|2022-05-09 11:23:50|57.53|55.13|57.67|55.27|57.67|55.27|57.53|55.13|0
1652095440000|2022-05-09 11:24:00|57.74|55.34|57.88|55.48|57.88|55.48|57.74|55.34|0
1652095450000|2022-05-09 11:24:10|57.99|55.59|58.02|55.62|58.02|55.62|57.99|55.59|0
1652095460000|2022-05-09 11:24:20|58.1|55.7|58.02|55.62|58.17|55.77|58.02|55.62|0
1652095470000|2022-05-09 11:24:30|58.06|55.66|58.17|55.77|58.17|55.77|58.02|55.62|0
1652095480000|2022-05-09 11:24:40|58.24|55.84|58.24|55.84|58.31|55.91|58.24|55.84|0
1652095490000|2022-05-09 11:24:50|58.38|55.98|58.45|56.05|58.52|56.12|58.38|55.98|0
1652095500000|2022-05-09 11:25:00|58.38|55.98|58.45|56.05|58.45|56.05|58.38|55.98|0
1652095510000|2022-05-09 11:25:10|58.59|56.19|58.55|56.15|58.59|56.19|58.52|56.12|0
1652095520000|2022-05-09 11:25:20|58.59|56.19|58.38|55.98|58.59|56.19|58.38|55.98|0
1652095530000|2022-05-09 11:25:30|58.16|55.76|58.31|55.91|58.31|55.91|58.16|55.76|0
1652095540000|2022-05-09 11:25:40|58.34|55.94|58.31|55.91|58.34|55.94|58.27|55.87|0
1652095550000|2022-05-09 11:25:50|58.38|55.98|58.45|56.05|58.48|56.08|58.38|55.98|0
1652095560000|2022-05-09 11:26:00|58.38|55.98|58.38|55.98|58.38|55.98|58.3|55.9|0
1652095570000|2022-05-09 11:26:10|58.45|56.05|58.27|55.87|58.45|56.05|58.27|55.87|0
1652095580000|2022-05-09 11:26:20|58.23|55.83|58.16|55.76|58.23|55.83|58.16|55.76|0
1652095590000|2022-05-09 11:26:30|58.09|55.69|58.48|56.08|58.48|56.08|58.09|55.69|0
1652095600000|2022-05-09 11:26:40|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1652095610000|2022-05-09 11:26:50|58.37|55.97|58.45|56.05|58.45|56.05|58.37|55.97|0
1652095620000|2022-05-09 11:27:00|58.37|55.97|58.37|55.97|58.37|55.97|58.34|55.94|0
1652095630000|2022-05-09 11:27:10|58.45|56.05|58.44|56.04|58.52|56.12|58.44|56.04|0
1652095640000|2022-05-09 11:27:20|58.37|55.97|58.3|55.9|58.41|56.01|58.3|55.9|0
1652095650000|2022-05-09 11:27:30|58.23|55.83|58.23|55.83|58.23|55.83|58.23|55.83|0
1652095660000|2022-05-09 11:27:40|58.3|55.9|58.59|56.19|58.59|56.19|58.3|55.9|0
1652095670000|2022-05-09 11:27:50|58.52|56.12|58.51|56.11|58.52|56.12|58.44|56.04|0
1652095680000|2022-05-09 11:28:00|58.44|56.04|58.23|55.83|58.44|56.04|58.23|55.83|0
1652095690000|2022-05-09 11:28:10|58.16|55.76|58.27|55.87|58.27|55.87|58.16|55.76|0
1652095700000|2022-05-09 11:28:20|58.16|55.76|58.09|55.69|58.27|55.87|58.09|55.69|0
1652095710000|2022-05-09 11:28:30|58.16|55.76|58.16|55.76|58.16|55.76|58.09|55.69|0
1652095720000|2022-05-09 11:28:40|58.3|55.9|58.37|55.97|58.37|55.97|58.3|55.9|0
1652095730000|2022-05-09 11:28:50|58.44|56.04|58.44|56.04|58.51|56.11|58.44|56.04|0
1652095740000|2022-05-09 11:29:00|58.51|56.11|58.55|56.15|58.55|56.15|58.51|56.11|0
1652095750000|2022-05-09 11:29:10|58.58|56.18|58.16|55.76|58.58|56.18|58.16|55.76|0
1652095760000|2022-05-09 11:29:20|58.09|55.69|58.05|55.65|58.09|55.69|58.02|55.62|0
1652095770000|2022-05-09 11:29:30|58.09|55.69|57.95|55.55|58.09|55.69|57.95|55.55|0
1652095780000|2022-05-09 11:29:40|58.05|55.65|58.02|55.62|58.05|55.65|58.02|55.62|0
1652095790000|2022-05-09 11:29:50|58.09|55.69|58.16|55.76|58.23|55.83|58.09|55.69|0
1652095800000|2022-05-09 11:30:00|58.09|55.69|58.16|55.76|58.16|55.76|58.09|55.69|0
1652095810000|2022-05-09 11:30:10|58.09|55.69|57.98|55.58|58.09|55.69|57.95|55.55|0
1652095820000|2022-05-09 11:30:20|57.81|55.41|57.67|55.27|57.81|55.41|57.67|55.27|0
1652095830000|2022-05-09 11:30:30|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1652095840000|2022-05-09 11:30:40|57.63|55.23|57.88|55.48|57.88|55.48|57.63|55.23|0
1652095850000|2022-05-09 11:30:50|57.81|55.41|58.16|55.76|58.16|55.76|57.81|55.41|0
1652095860000|2022-05-09 11:31:00|58.23|55.83|58.23|55.83|58.23|55.83|58.16|55.76|0
1652095870000|2022-05-09 11:31:10|58.19|55.79|57.95|55.55|58.19|55.79|57.95|55.55|0
1652095880000|2022-05-09 11:31:20|57.81|55.41|57.6|55.2|57.81|55.41|57.6|55.2|0
1652095900000|2022-05-09 11:31:40|57.53|55.13|57.56|55.16|57.56|55.16|57.53|55.13|0
1652095910000|2022-05-09 11:31:50|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1652095920000|2022-05-09 11:32:00|57.74|55.34|57.74|55.34|57.81|55.41|57.67|55.27|0
1652095930000|2022-05-09 11:32:10|57.88|55.48|57.88|55.48|57.88|55.48|57.84|55.44|0
1652095940000|2022-05-09 11:32:20|57.84|55.44|57.88|55.48|57.88|55.48|57.81|55.41|0
1652095950000|2022-05-09 11:32:30|58.02|55.62|58.02|55.62|58.02|55.62|57.95|55.55|0
1652095960000|2022-05-09 11:32:40|58.09|55.69|58.16|55.76|58.16|55.76|58.09|55.69|0
1652095970000|2022-05-09 11:32:50|58.3|55.9|58.44|56.04|58.51|56.11|58.3|55.9|0
1652095980000|2022-05-09 11:33:00|58.65|56.25|58.44|56.04|58.72|56.32|58.44|56.04|0
1652095990000|2022-05-09 11:33:10|58.26|55.86|58.23|55.83|58.3|55.9|58.23|55.83|0
1652096000000|2022-05-09 11:33:20|58.26|55.86|58.47|56.07|58.47|56.07|58.26|55.86|0
1652096010000|2022-05-09 11:33:30|58.44|56.04|58.72|56.32|58.72|56.32|58.44|56.04|0
1652096020000|2022-05-09 11:33:40|58.68|56.28|58.86|56.46|58.86|56.46|58.65|56.25|0
1652096030000|2022-05-09 11:33:50|58.93|56.53|59.15|56.75|59.15|56.75|58.93|56.53|0
1652096040000|2022-05-09 11:34:00|59.22|56.82|59.15|56.75|59.22|56.82|59.15|56.75|0
1652096050000|2022-05-09 11:34:10|59.01|56.61|58.79|56.39|59.01|56.61|58.79|56.39|0
1652096060000|2022-05-09 11:34:20|58.86|56.46|59.01|56.61|59.01|56.61|58.86|56.46|0
1652096070000|2022-05-09 11:34:30|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1652096080000|2022-05-09 11:34:40|58.97|56.57|59.18|56.78|59.18|56.78|58.97|56.57|0
1652096090000|2022-05-09 11:34:50|59.29|56.89|59.5|57.1|59.5|57.1|59.29|56.89|0
1652096100000|2022-05-09 11:35:00|59.58|57.18|59.5|57.1|59.58|57.18|59.5|57.1|0
1652096110000|2022-05-09 11:35:10|59.47|57.07|59.58|57.18|59.58|57.18|59.43|57.03|0
1652096120000|2022-05-09 11:35:20|59.5|57.1|59.65|57.25|59.65|57.25|59.5|57.1|0
1652096130000|2022-05-09 11:35:30|59.72|57.32|60.01|57.61|60.01|57.61|59.72|57.32|0
1652096140000|2022-05-09 11:35:40|60.08|57.68|60.08|57.68|60.15|57.75|60.08|57.68|0
1652096150000|2022-05-09 11:35:50|60.01|57.61|60.15|57.75|60.15|57.75|60.01|57.61|0
1652096160000|2022-05-09 11:36:00|60.3|57.9|60.37|57.97|60.37|57.97|60.3|57.9|0
1652096170000|2022-05-09 11:36:10|60.59|58.19|60.51|58.11|60.59|58.19|60.51|58.11|0
1652096180000|2022-05-09 11:36:20|60.44|58.04|60.33|57.93|60.44|58.04|60.33|57.93|0
1652096190000|2022-05-09 11:36:30|60.01|57.61|59.79|57.39|60.01|57.61|59.72|57.32|0
1652096200000|2022-05-09 11:36:40|59.93|57.53|59.86|57.46|59.93|57.53|59.79|57.39|0
1652096210000|2022-05-09 11:36:50|59.79|57.39|59.75|57.35|59.79|57.39|59.72|57.32|0
1652096220000|2022-05-09 11:37:00|59.79|57.39|59.65|57.25|59.79|57.39|59.65|57.25|0
1652096230000|2022-05-09 11:37:10|59.72|57.32|59.65|57.25|59.79|57.39|59.65|57.25|0
1652096240000|2022-05-09 11:37:20|59.43|57.03|59.5|57.1|59.5|57.1|59.43|57.03|0
1652096250000|2022-05-09 11:37:30|59.36|56.96|59.36|56.96|59.43|57.03|59.36|56.96|0
1652096260000|2022-05-09 11:37:40|59.39|56.99|59.5|57.1|59.57|57.17|59.39|56.99|0
1652096270000|2022-05-09 11:37:50|59.57|57.17|59.64|57.24|59.68|57.28|59.57|57.17|0
1652096280000|2022-05-09 11:38:00|59.57|57.17|59.29|56.89|59.57|57.17|59.29|56.89|0
1652096290000|2022-05-09 11:38:10|59.22|56.82|59.14|56.74|59.22|56.82|59.07|56.67|0
1652096300000|2022-05-09 11:38:20|59.07|56.67|59.14|56.74|59.14|56.74|59.07|56.67|0
1652096310000|2022-05-09 11:38:30|59.21|56.81|59.21|56.81|59.36|56.96|59.21|56.81|0
1652096320000|2022-05-09 11:38:40|59.32|56.92|59.32|56.92|59.39|56.99|59.32|56.92|0
1652096330000|2022-05-09 11:38:50|59.43|57.03|59.46|57.06|59.46|57.06|59.43|57.03|0
1652096340000|2022-05-09 11:39:00|59.43|57.03|59.29|56.89|59.43|57.03|59.29|56.89|0
1652096350000|2022-05-09 11:39:10|59.21|56.81|59.11|56.71|59.21|56.81|59.11|56.71|0
1652096360000|2022-05-09 11:39:20|59.07|56.67|59.07|56.67|59.07|56.67|59|56.6|0
1652096370000|2022-05-09 11:39:30|59.14|56.74|59.14|56.74|59.21|56.81|59.14|56.74|0
1652096380000|2022-05-09 11:39:40|58.96|56.56|58.96|56.56|59|56.6|58.93|56.53|0
1652096390000|2022-05-09 11:39:50|59|56.6|59.07|56.67|59.07|56.67|58.93|56.53|0
1652096400000|2022-05-09 11:40:00|59.21|56.81|59|56.6|59.21|56.81|59|56.6|0
1652096410000|2022-05-09 11:40:10|58.96|56.56|59.28|56.88|59.28|56.88|58.96|56.56|0
1652096420000|2022-05-09 11:40:20|59.25|56.85|59.21|56.81|59.25|56.85|59.18|56.78|0
1652096430000|2022-05-09 11:40:30|59.25|56.85|59.28|56.88|59.28|56.88|59.25|56.85|0
1652096440000|2022-05-09 11:40:40|59.32|56.92|59.14|56.74|59.32|56.92|59.14|56.74|0
1652096450000|2022-05-09 11:40:50|59.21|56.81|58.93|56.53|59.21|56.81|58.93|56.53|0
1652096460000|2022-05-09 11:41:00|59.07|56.67|59.14|56.74|59.14|56.74|59.07|56.67|0
1652096470000|2022-05-09 11:41:10|59.07|56.67|59.32|56.92|59.32|56.92|59.07|56.67|0
1652096480000|2022-05-09 11:41:20|59.35|56.95|59.5|57.1|59.5|57.1|59.32|56.92|0
1652096490000|2022-05-09 11:41:30|59.57|57.17|59.57|57.17|59.64|57.24|59.57|57.17|0
1652096500000|2022-05-09 11:41:40|59.5|57.1|59.5|57.1|59.5|57.1|59.5|57.1|0
1652096510000|2022-05-09 11:41:50|59.57|57.17|60.31|57.91|60.31|57.91|59.57|57.17|0
1652096520000|2022-05-09 11:42:00|60.34|57.94|60.27|57.87|60.34|57.94|60.27|57.87|0
1652096530000|2022-05-09 11:42:10|60.34|57.94|60.06|57.66|60.34|57.94|60.06|57.66|0
1652096540000|2022-05-09 11:42:20|60.2|57.8|60.13|57.73|60.27|57.87|60.13|57.73|0
1652096550000|2022-05-09 11:42:30|60.2|57.8|60.34|57.94|60.34|57.94|60.2|57.8|0
1652096560000|2022-05-09 11:42:40|60.42|58.02|60.31|57.91|60.42|58.02|60.27|57.87|0
1652096570000|2022-05-09 11:42:50|60.2|57.8|60.27|57.87|60.27|57.87|60.13|57.73|0
1652096580000|2022-05-09 11:43:00|60.34|57.94|60.56|58.16|60.56|58.16|60.34|57.94|0
1652096590000|2022-05-09 11:43:10|60.63|58.23|60.7|58.3|60.78|58.38|60.63|58.23|0
1652096600000|2022-05-09 11:43:20|60.49|58.09|60.27|57.87|60.56|58.16|60.27|57.87|0
1652096610000|2022-05-09 11:43:30|60.23|57.83|59.98|57.58|60.23|57.83|59.98|57.58|0
1652096620000|2022-05-09 11:43:40|59.84|57.44|59.77|57.37|59.84|57.44|59.7|57.3|0
1652096630000|2022-05-09 11:43:50|59.84|57.44|59.62|57.22|59.84|57.44|59.62|57.22|0
1652096640000|2022-05-09 11:44:00|59.55|57.15|58.98|56.58|59.55|57.15|58.98|56.58|0
1652096650000|2022-05-09 11:44:10|59.2|56.8|59.77|57.37|59.77|57.37|59.2|56.8|0
1652096660000|2022-05-09 11:44:20|59.8|57.4|59.84|57.44|59.84|57.44|59.77|57.37|0
1652096670000|2022-05-09 11:44:30|59.77|57.37|59.62|57.22|59.77|57.37|59.62|57.22|0
1652096680000|2022-05-09 11:44:40|59.73|57.33|60.05|57.65|60.05|57.65|59.73|57.33|0
1652096690000|2022-05-09 11:44:50|59.98|57.58|59.87|57.47|59.98|57.58|59.87|57.47|0
1652096700000|2022-05-09 11:45:00|59.91|57.51|59.48|57.08|59.91|57.51|59.48|57.08|0
1652096710000|2022-05-09 11:45:10|59.55|57.15|59.84|57.44|59.84|57.44|59.55|57.15|0
1652096720000|2022-05-09 11:45:20|59.91|57.51|60.2|57.8|60.2|57.8|59.91|57.51|0
1652096730000|2022-05-09 11:45:30|60.12|57.72|60.05|57.65|60.12|57.72|59.98|57.58|0
1652096740000|2022-05-09 11:45:40|60.01|57.61|60.05|57.65|60.05|57.65|60.01|57.61|0
1652096750000|2022-05-09 11:45:50|60.27|57.87|60.52|58.12|60.52|58.12|60.27|57.87|0
1652096760000|2022-05-09 11:46:00|60.48|58.08|60.7|58.3|60.7|58.3|60.48|58.08|0
1652096770000|2022-05-09 11:46:10|60.85|58.45|61.03|58.63|61.06|58.66|60.85|58.45|0
1652096780000|2022-05-09 11:46:20|60.99|58.59|60.99|58.59|61.03|58.63|60.99|58.59|0
1652096790000|2022-05-09 11:46:30|61.21|58.81|61.43|59.03|61.5|59.1|61.21|58.81|0
1652096800000|2022-05-09 11:46:40|61.35|58.95|61.28|58.88|61.35|58.95|61.28|58.88|0
1652096810000|2022-05-09 11:46:50|61.21|58.81|61.14|58.74|61.28|58.88|61.14|58.74|0
1652096820000|2022-05-09 11:47:00|61.06|58.66|60.77|58.37|61.06|58.66|60.77|58.37|0
1652096830000|2022-05-09 11:47:10|60.7|58.3|60.63|58.23|60.7|58.3|60.41|58.01|0
1652096840000|2022-05-09 11:47:20|60.77|58.37|60.63|58.23|60.84|58.44|60.63|58.23|0
1652096850000|2022-05-09 11:47:30|60.77|58.37|60.77|58.37|60.84|58.44|60.77|58.37|0
1652096860000|2022-05-09 11:47:40|60.84|58.44|61.13|58.73|61.13|58.73|60.84|58.44|0
1652096870000|2022-05-09 11:47:50|61.17|58.77|61.17|58.77|61.21|58.81|61.13|58.73|0
1652096880000|2022-05-09 11:48:00|61.13|58.73|61.46|59.06|61.46|59.06|61.1|58.7|0
1652096890000|2022-05-09 11:48:10|61.43|59.03|61.57|59.17|61.57|59.17|61.43|59.03|0
1652096900000|2022-05-09 11:48:20|61.53|59.13|61.79|59.39|61.79|59.39|61.53|59.13|0
1652096920000|2022-05-09 11:48:40|61.86|59.46|61.79|59.39|61.86|59.46|61.79|59.39|0
1652096930000|2022-05-09 11:48:50|61.86|59.46|61.64|59.24|61.86|59.46|61.64|59.24|0
1652096940000|2022-05-09 11:49:00|61.75|59.35|61.75|59.35|61.75|59.35|61.72|59.32|0
1652096950000|2022-05-09 11:49:10|61.79|59.39|61.72|59.32|61.79|59.39|61.72|59.32|0
1652096960000|2022-05-09 11:49:20|61.64|59.24|61.28|58.88|61.64|59.24|61.28|58.88|0
1652096970000|2022-05-09 11:49:30|61.64|59.24|61.5|59.1|61.64|59.24|61.5|59.1|0
1652096980000|2022-05-09 11:49:40|61.57|59.17|61.86|59.46|61.86|59.46|61.57|59.17|0
1652096990000|2022-05-09 11:49:50|61.94|59.54|61.86|59.46|61.94|59.54|61.86|59.46|0
1652097000000|2022-05-09 11:50:00|61.72|59.32|61.64|59.24|61.72|59.32|61.57|59.17|0
1652097010000|2022-05-09 11:50:10|61.57|59.17|61.5|59.1|61.57|59.17|61.31|58.91|0
1652097020000|2022-05-09 11:50:20|61.42|59.02|61.57|59.17|61.57|59.17|61.42|59.02|0
1652097030000|2022-05-09 11:50:30|61.86|59.46|62.01|59.61|62.01|59.61|61.79|59.39|0
1652097040000|2022-05-09 11:50:40|62.08|59.68|62.3|59.9|62.3|59.9|62.08|59.68|0
1652097050000|2022-05-09 11:50:50|62.38|59.98|62.3|59.9|62.38|59.98|62.3|59.9|0
1652097060000|2022-05-09 11:51:00|62.45|60.05|62.6|60.2|62.67|60.27|62.45|60.05|0
1652097070000|2022-05-09 11:51:10|62.67|60.27|62.67|60.27|62.67|60.27|62.6|60.2|0
1652097080000|2022-05-09 11:51:20|62.75|60.35|62.16|59.76|62.75|60.35|62.16|59.76|0
1652097090000|2022-05-09 11:51:30|62.23|59.83|62.19|59.79|62.23|59.83|62.16|59.76|0
1652097100000|2022-05-09 11:51:40|62.15|59.75|62.23|59.83|62.23|59.83|62.15|59.75|0
1652097110000|2022-05-09 11:51:50|62.3|59.9|62.45|60.05|62.45|60.05|62.3|59.9|0
1652097120000|2022-05-09 11:52:00|62.6|60.2|62.45|60.05|62.6|60.2|62.45|60.05|0
1652097130000|2022-05-09 11:52:10|61.99|59.59|61.99|59.59|61.99|59.59|61.85|59.45|0
1652097140000|2022-05-09 11:52:20|61.92|59.52|62.14|59.74|62.14|59.74|61.92|59.52|0
1652097150000|2022-05-09 11:52:30|62.29|59.89|62.29|59.89|62.36|59.96|62.29|59.89|0
1652097160000|2022-05-09 11:52:40|62.07|59.67|62.29|59.89|62.29|59.89|62.07|59.67|0
1652097170000|2022-05-09 11:52:50|62.36|59.96|62.36|59.96|62.36|59.96|62.36|59.96|0
1652097180000|2022-05-09 11:53:00|62.29|59.89|62.43|60.03|62.43|60.03|62.29|59.89|0
1652097190000|2022-05-09 11:53:10|62.36|59.96|62.43|60.03|62.43|60.03|62.29|59.89|0
1652097200000|2022-05-09 11:53:20|62.51|60.11|62.51|60.11|62.51|60.11|62.51|60.11|0
1652097210000|2022-05-09 11:53:30|62.58|60.18|62.66|60.26|62.66|60.26|62.58|60.18|0
1652097220000|2022-05-09 11:53:40|62.73|60.33|62.66|60.26|62.73|60.33|62.58|60.18|0
1652097230000|2022-05-09 11:53:50|62.73|60.33|62.95|60.55|62.95|60.55|62.73|60.33|0
1652097240000|2022-05-09 11:54:00|63.03|60.63|62.73|60.33|63.03|60.63|62.73|60.33|0
1652097250000|2022-05-09 11:54:10|62.66|60.26|62.8|60.4|62.8|60.4|62.66|60.26|0
1652097260000|2022-05-09 11:54:20|62.88|60.48|62.8|60.4|62.88|60.48|62.8|60.4|0
1652097270000|2022-05-09 11:54:30|62.77|60.37|62.8|60.4|62.8|60.4|62.73|60.33|0
1652097280000|2022-05-09 11:54:40|62.95|60.55|62.95|60.55|62.95|60.55|62.8|60.4|0
1652097290000|2022-05-09 11:54:50|62.8|60.4|62.88|60.48|62.88|60.48|62.8|60.4|0
1652097300000|2022-05-09 11:55:00|62.95|60.55|63.06|60.66|63.1|60.7|62.91|60.51|0
1652097310000|2022-05-09 11:55:10|63.1|60.7|62.88|60.48|63.1|60.7|62.88|60.48|0
1652097320000|2022-05-09 11:55:20|62.76|60.36|62.91|60.51|62.91|60.51|62.73|60.33|0
1652097330000|2022-05-09 11:55:30|62.84|60.44|62.95|60.55|62.95|60.55|62.84|60.44|0
1652097340000|2022-05-09 11:55:40|63.18|60.78|63.4|61|63.4|61|63.18|60.78|0
1652097350000|2022-05-09 11:55:50|63.32|60.92|62.88|60.48|63.32|60.92|62.88|60.48|0
1652097360000|2022-05-09 11:56:00|62.73|60.33|62.54|60.14|62.73|60.33|62.51|60.11|0
1652097370000|2022-05-09 11:56:10|62.51|60.11|62.58|60.18|62.58|60.18|62.51|60.11|0
1652097380000|2022-05-09 11:56:20|62.43|60.03|62.51|60.11|62.51|60.11|62.43|60.03|0
1652097390000|2022-05-09 11:56:30|62.58|60.18|62.58|60.18|62.58|60.18|62.58|60.18|0
1652097400000|2022-05-09 11:56:40|62.51|60.11|62.36|59.96|62.51|60.11|62.36|59.96|0
1652097410000|2022-05-09 11:56:50|62.28|59.88|62.28|59.88|62.28|59.88|62.21|59.81|0
1652097420000|2022-05-09 11:57:00|62.36|59.96|62.65|60.25|62.65|60.25|62.36|59.96|0
1652097430000|2022-05-09 11:57:10|62.58|60.18|62.69|60.29|62.69|60.29|62.58|60.18|0
1652097440000|2022-05-09 11:57:20|62.73|60.33|62.73|60.33|62.8|60.4|62.73|60.33|0
1652097450000|2022-05-09 11:57:30|62.88|60.48|62.73|60.33|62.88|60.48|62.73|60.33|0
1652097460000|2022-05-09 11:57:40|62.65|60.25|62.61|60.21|62.65|60.25|62.61|60.21|0
1652097470000|2022-05-09 11:57:50|62.65|60.25|62.58|60.18|62.73|60.33|62.58|60.18|0
1652097480000|2022-05-09 11:58:00|62.65|60.25|62.5|60.1|62.65|60.25|62.5|60.1|0
1652097490000|2022-05-09 11:58:10|62.36|59.96|62.36|59.96|62.43|60.03|62.28|59.88|0
1652097500000|2022-05-09 11:58:20|62.5|60.1|62.5|60.1|62.5|60.1|62.43|60.03|0
1652097510000|2022-05-09 11:58:30|62.54|60.14|62.61|60.21|62.61|60.21|62.5|60.1|0
1652097520000|2022-05-09 11:58:40|62.58|60.18|63.02|60.62|63.02|60.62|62.58|60.18|0
1652097530000|2022-05-09 11:58:50|63.17|60.77|63.32|60.92|63.32|60.92|63.17|60.77|0
1652097540000|2022-05-09 11:59:00|63.4|61|63.4|61|63.47|61.07|63.32|60.92|0
1652097550000|2022-05-09 11:59:10|63.7|61.3|63.92|61.52|63.92|61.52|63.7|61.3|0
1652097560000|2022-05-09 11:59:20|64|61.6|63.55|61.15|64|61.6|63.55|61.15|0
1652097570000|2022-05-09 11:59:30|63.25|60.85|63.1|60.7|63.32|60.92|63.1|60.7|0
1652097580000|2022-05-09 11:59:40|63.17|60.77|63.02|60.62|63.17|60.77|63.02|60.62|0
1652097590000|2022-05-09 11:59:50|63.1|60.7|63.17|60.77|63.17|60.77|63.02|60.62|0
1652097600000|2022-05-09 12:00:00|63.25|60.85|62.72|60.32|63.32|60.92|62.72|60.32|0
1652097610000|2022-05-09 12:00:10|62.65|60.25|62.76|60.36|62.83|60.43|62.65|60.25|0
1652097620000|2022-05-09 12:00:20|62.58|60.18|62.43|60.03|62.58|60.18|62.43|60.03|0
1652097630000|2022-05-09 12:00:30|62.5|60.1|62.65|60.25|62.65|60.25|62.5|60.1|0
1652097640000|2022-05-09 12:00:40|62.68|60.28|62.68|60.28|62.72|60.32|62.65|60.25|0
1652097650000|2022-05-09 12:00:50|62.72|60.32|62.72|60.32|62.72|60.32|62.68|60.28|0
1652097660000|2022-05-09 12:01:00|62.57|60.17|62.39|59.99|62.57|60.17|62.39|59.99|0
1652097670000|2022-05-09 12:01:10|62.43|60.03|62.35|59.95|62.43|60.03|62.35|59.95|0
1652097680000|2022-05-09 12:01:20|62.28|59.88|62.13|59.73|62.28|59.88|62.13|59.73|0
1652097690000|2022-05-09 12:01:30|62.2|59.8|62.35|59.95|62.35|59.95|62.2|59.8|0
1652097700000|2022-05-09 12:01:40|62.28|59.88|62.24|59.84|62.28|59.88|62.2|59.8|0
1652097710000|2022-05-09 12:01:50|62.2|59.8|62.09|59.69|62.2|59.8|62.09|59.69|0
1652097720000|2022-05-09 12:02:00|62.13|59.73|62.2|59.8|62.2|59.8|62.13|59.73|0
1652097730000|2022-05-09 12:02:10|62.28|59.88|61.98|59.58|62.28|59.88|61.98|59.58|0
1652097740000|2022-05-09 12:02:20|62.06|59.66|62.35|59.95|62.35|59.95|62.06|59.66|0
1652097750000|2022-05-09 12:02:30|62.39|59.99|62.35|59.95|62.42|60.02|62.35|59.95|0
1652097760000|2022-05-09 12:02:40|62.42|60.02|62.28|59.88|62.42|60.02|62.28|59.88|0
1652097770000|2022-05-09 12:02:50|62.35|59.95|62.28|59.88|62.35|59.95|62.28|59.88|0
1652097780000|2022-05-09 12:03:00|62.2|59.8|62.05|59.65|62.2|59.8|62.05|59.65|0
1652097790000|2022-05-09 12:03:10|61.91|59.51|61.91|59.51|61.91|59.51|61.91|59.51|0
1652097800000|2022-05-09 12:03:20|61.98|59.58|61.91|59.51|61.98|59.58|61.91|59.51|0
1652097810000|2022-05-09 12:03:30|61.98|59.58|61.91|59.51|61.98|59.58|61.91|59.51|0
1652097820000|2022-05-09 12:03:40|61.83|59.43|61.83|59.43|61.83|59.43|61.8|59.4|0
1652097830000|2022-05-09 12:03:50|61.87|59.47|62.13|59.73|62.2|59.8|61.83|59.43|0
1652097840000|2022-05-09 12:04:00|62.5|60.1|62.5|60.1|62.5|60.1|62.42|60.02|0
1652097850000|2022-05-09 12:04:10|62.9|60.5|63.24|60.84|63.24|60.84|62.9|60.5|0
1652097860000|2022-05-09 12:04:20|63.32|60.92|63.32|60.92|63.39|60.99|63.32|60.92|0
1652097870000|2022-05-09 12:04:30|63.24|60.84|63.8|61.4|63.8|61.4|63.24|60.84|0
1652097880000|2022-05-09 12:04:40|63.77|61.37|65.06|62.66|65.06|62.66|63.77|61.37|0
1652097890000|2022-05-09 12:04:50|63.29|60.89|63.44|61.04|63.44|61.04|63.29|60.89|0
1652097900000|2022-05-09 12:05:00|63.51|61.11|63.29|60.89|63.51|61.11|63.29|60.89|0
1652097910000|2022-05-09 12:05:10|63.06|60.66|62.84|60.44|63.06|60.66|62.84|60.44|0
1652097920000|2022-05-09 12:05:20|62.91|60.51|62.76|60.36|62.91|60.51|62.76|60.36|0
1652097930000|2022-05-09 12:05:30|63.06|60.66|63.29|60.89|63.44|61.04|63.06|60.66|0
1652097940000|2022-05-09 12:05:40|63.21|60.81|63.81|61.41|63.81|61.41|63.21|60.81|0
1652097950000|2022-05-09 12:05:50|64.04|61.64|63.97|61.57|64.04|61.64|63.97|61.57|0
1652097960000|2022-05-09 12:06:00|63.77|61.37|64.19|61.79|64.19|61.79|63.74|61.34|0
1652097970000|2022-05-09 12:06:10|64.27|61.87|63.81|61.41|64.27|61.87|63.81|61.41|0
1652097980000|2022-05-09 12:06:20|64.04|61.64|64.08|61.68|64.08|61.68|63.81|61.41|0
1652097990000|2022-05-09 12:06:30|63.89|61.49|64.42|62.02|64.72|62.32|63.89|61.49|0
1652098000000|2022-05-09 12:06:40|64.27|61.87|64.57|62.17|64.57|62.17|63.81|61.41|0
1652098010000|2022-05-09 12:06:50|64.49|62.09|64.38|61.98|64.49|62.09|64.3|61.9|0
1652098020000|2022-05-09 12:07:00|64.65|62.25|64.88|62.48|64.88|62.48|64.42|62.02|0
1652098030000|2022-05-09 12:07:10|64.95|62.55|65.1|62.7|65.33|62.93|64.88|62.48|0
1652098040000|2022-05-09 12:07:20|65.14|62.74|65.14|62.74|65.14|62.74|65.03|62.63|0
1652098050000|2022-05-09 12:07:30|65.03|62.63|65.1|62.7|65.1|62.7|64.84|62.44|0
1652098060000|2022-05-09 12:07:40|65.03|62.63|65.1|62.7|65.1|62.7|64.95|62.55|0
1652098070000|2022-05-09 12:07:50|65.03|62.63|64.8|62.4|65.03|62.63|64.8|62.4|0
1652098080000|2022-05-09 12:08:00|64.65|62.25|64.65|62.25|64.72|62.32|64.65|62.25|0
1652098090000|2022-05-09 12:08:10|64.72|62.32|64.8|62.4|64.87|62.47|64.72|62.32|0
1652098100000|2022-05-09 12:08:20|65.1|62.7|64.95|62.55|65.1|62.7|64.95|62.55|0
1652098110000|2022-05-09 12:08:30|65.1|62.7|64.95|62.55|65.22|62.82|64.95|62.55|0
1652098120000|2022-05-09 12:08:40|65.33|62.93|65.41|63.01|65.49|63.09|65.33|62.93|0
1652098130000|2022-05-09 12:08:50|65.49|63.09|65.33|62.93|65.49|63.09|65.33|62.93|0
1652098140000|2022-05-09 12:09:00|65.18|62.78|64.68|62.28|65.18|62.78|64.68|62.28|0
1652098150000|2022-05-09 12:09:10|64.49|62.09|64.64|62.24|64.72|62.32|64.49|62.09|0
1652098160000|2022-05-09 12:09:20|64.49|62.09|64.34|61.94|64.57|62.17|64.34|61.94|0
1652098170000|2022-05-09 12:09:30|64.49|62.09|64.19|61.79|64.49|62.09|64.19|61.79|0
1652098180000|2022-05-09 12:09:40|64.26|61.86|64.26|61.86|64.34|61.94|64.22|61.82|0
1652098190000|2022-05-09 12:09:50|64.19|61.79|63.89|61.49|64.19|61.79|63.89|61.49|0
1652098200000|2022-05-09 12:10:00|63.81|61.41|63.96|61.56|63.96|61.56|63.81|61.41|0
1652098210000|2022-05-09 12:10:10|64.04|61.64|63.73|61.33|64.04|61.64|63.73|61.33|0
1652098220000|2022-05-09 12:10:20|63.81|61.41|63.28|60.88|63.81|61.41|63.28|60.88|0
1652098230000|2022-05-09 12:10:30|63.21|60.81|63.13|60.73|63.21|60.81|63.13|60.73|0
1652098240000|2022-05-09 12:10:40|63.21|60.81|63.13|60.73|63.21|60.81|63.13|60.73|0
1652098250000|2022-05-09 12:10:50|63.06|60.66|62.91|60.51|63.06|60.66|62.91|60.51|0
1652098260000|2022-05-09 12:11:00|63.28|60.88|62.98|60.58|63.28|60.88|62.98|60.58|0
1652098270000|2022-05-09 12:11:10|63.06|60.66|62.91|60.51|63.06|60.66|62.91|60.51|0
1652098280000|2022-05-09 12:11:20|62.83|60.43|62.83|60.43|62.83|60.43|62.83|60.43|0
1652098290000|2022-05-09 12:11:30|62.91|60.51|62.98|60.58|62.98|60.58|62.91|60.51|0
1652098300000|2022-05-09 12:11:40|62.91|60.51|62.83|60.43|62.91|60.51|62.83|60.43|0
1652098310000|2022-05-09 12:11:50|62.98|60.58|62.98|60.58|63.06|60.66|62.98|60.58|0
1652098320000|2022-05-09 12:12:00|62.91|60.51|63.06|60.66|63.06|60.66|62.91|60.51|0
1652098330000|2022-05-09 12:12:10|62.98|60.58|62.98|60.58|62.98|60.58|62.98|60.58|0
1652098340000|2022-05-09 12:12:20|62.91|60.51|63.13|60.73|63.13|60.73|62.91|60.51|0
1652098350000|2022-05-09 12:12:30|63.06|60.66|62.98|60.58|63.06|60.66|62.98|60.58|0
1652098360000|2022-05-09 12:12:40|63.06|60.66|62.83|60.43|63.06|60.66|62.83|60.43|0
1652098370000|2022-05-09 12:12:50|62.76|60.36|62.61|60.21|62.76|60.36|62.61|60.21|0
1652098380000|2022-05-09 12:13:00|62.53|60.13|62.61|60.21|62.68|60.28|62.53|60.13|0
1652098390000|2022-05-09 12:13:10|62.68|60.28|62.83|60.43|62.83|60.43|62.68|60.28|0
1652098400000|2022-05-09 12:13:20|62.87|60.47|62.94|60.54|62.94|60.54|62.87|60.47|0
1652098410000|2022-05-09 12:13:30|62.9|60.5|62.98|60.58|63.02|60.62|62.9|60.5|0
1652098420000|2022-05-09 12:13:40|62.83|60.43|62.9|60.5|62.9|60.5|62.83|60.43|0
1652098430000|2022-05-09 12:13:50|62.87|60.47|63.58|61.18|63.58|61.18|62.87|60.47|0
1652098440000|2022-05-09 12:14:00|63.65|61.25|63.35|60.95|63.65|61.25|63.35|60.95|0
1652098450000|2022-05-09 12:14:10|63.43|61.03|63.65|61.25|63.73|61.33|63.43|61.03|0
1652098460000|2022-05-09 12:14:20|63.5|61.1|63.58|61.18|63.58|61.18|63.43|61.03|0
1652098470000|2022-05-09 12:14:30|63.54|61.14|63.35|60.95|63.54|61.14|63.35|60.95|0
1652098480000|2022-05-09 12:14:40|63.13|60.73|63.05|60.65|63.13|60.73|62.9|60.5|0
1652098490000|2022-05-09 12:14:50|63.13|60.73|63.05|60.65|63.13|60.73|62.98|60.58|0
1652098500000|2022-05-09 12:15:00|62.98|60.58|62.98|60.58|63.05|60.65|62.98|60.58|0
1652098510000|2022-05-09 12:15:10|62.9|60.5|63.05|60.65|63.05|60.65|62.9|60.5|0
1652098520000|2022-05-09 12:15:20|63.13|60.73|62.83|60.43|63.2|60.8|62.83|60.43|0
1652098530000|2022-05-09 12:15:30|62.9|60.5|62.9|60.5|62.9|60.5|62.86|60.46|0
1652098540000|2022-05-09 12:15:40|63.05|60.65|62.9|60.5|63.05|60.65|62.9|60.5|0
1652098550000|2022-05-09 12:15:50|62.98|60.58|62.9|60.5|63.05|60.65|62.9|60.5|0
1652098560000|2022-05-09 12:16:00|63.05|60.65|62.68|60.28|63.05|60.65|62.68|60.28|0
1652098570000|2022-05-09 12:16:10|62.53|60.13|62.31|59.91|62.6|60.2|62.31|59.91|0
1652098590000|2022-05-09 12:16:30|62.23|59.83|62.31|59.91|62.31|59.91|62.23|59.83|0
1652098600000|2022-05-09 12:16:40|62.23|59.83|62.16|59.76|62.23|59.83|62.16|59.76|0
1652098610000|2022-05-09 12:16:50|62.01|59.61|62.16|59.76|62.16|59.76|62.01|59.61|0
1652098620000|2022-05-09 12:17:00|62.08|59.68|62.08|59.68|62.16|59.76|62.04|59.64|0
1652098630000|2022-05-09 12:17:10|62.04|59.64|62.01|59.61|62.04|59.64|61.86|59.46|0
1652098640000|2022-05-09 12:17:20|61.94|59.54|61.93|59.53|61.94|59.54|61.86|59.46|0
1652098650000|2022-05-09 12:17:30|61.79|59.39|61.79|59.39|61.86|59.46|61.79|59.39|0
1652098660000|2022-05-09 12:17:40|61.71|59.31|61.64|59.24|61.71|59.31|61.64|59.24|0
1652098670000|2022-05-09 12:17:50|61.71|59.31|61.64|59.24|61.71|59.31|61.57|59.17|0
1652098680000|2022-05-09 12:18:00|61.53|59.13|61.49|59.09|61.53|59.13|61.49|59.09|0
1652098690000|2022-05-09 12:18:10|61.57|59.17|61.64|59.24|61.64|59.24|61.45|59.05|0
1652098700000|2022-05-09 12:18:20|61.67|59.27|61.57|59.17|61.67|59.27|61.57|59.17|0
1652098710000|2022-05-09 12:18:30|61.49|59.09|61.34|58.94|61.49|59.09|61.34|58.94|0
1652098720000|2022-05-09 12:18:40|61.38|58.98|61.49|59.09|61.49|59.09|61.34|58.94|0
1652098730000|2022-05-09 12:18:50|61.53|59.13|61.56|59.16|61.56|59.16|61.53|59.13|0
1652098740000|2022-05-09 12:19:00|61.53|59.13|61.49|59.09|61.53|59.13|61.49|59.09|0
1652098750000|2022-05-09 12:19:10|61.56|59.16|61.56|59.16|61.64|59.24|61.56|59.16|0
1652098760000|2022-05-09 12:19:20|61.38|58.98|61.34|58.94|61.49|59.09|61.34|58.94|0
1652098770000|2022-05-09 12:19:30|61.31|58.91|61.34|58.94|61.34|58.94|61.31|58.91|0
1652098780000|2022-05-09 12:19:40|61.45|59.05|61.42|59.02|61.56|59.16|61.42|59.02|0
1652098790000|2022-05-09 12:19:50|61.49|59.09|61.56|59.16|61.56|59.16|61.49|59.09|0
1652098800000|2022-05-09 12:20:00|61.42|59.02|61.27|58.87|61.42|59.02|61.27|58.87|0
1652098810000|2022-05-09 12:20:10|61.34|58.94|61.56|59.16|61.56|59.16|61.34|58.94|0
1652098820000|2022-05-09 12:20:20|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1652098830000|2022-05-09 12:20:30|61.86|59.46|62.01|59.61|62.01|59.61|61.86|59.46|0
1652098840000|2022-05-09 12:20:40|62.08|59.68|62.3|59.9|62.38|59.98|62.08|59.68|0
1652098850000|2022-05-09 12:20:50|62.23|59.83|62.01|59.61|62.23|59.83|62.01|59.61|0
1652098860000|2022-05-09 12:21:00|61.78|59.38|61.64|59.24|61.78|59.38|61.64|59.24|0
1652098870000|2022-05-09 12:21:10|61.78|59.38|61.86|59.46|61.86|59.46|61.78|59.38|0
1652098880000|2022-05-09 12:21:20|61.93|59.53|61.93|59.53|61.93|59.53|61.86|59.46|0
1652098890000|2022-05-09 12:21:30|62|59.6|61.93|59.53|62|59.6|61.93|59.53|0
1652098900000|2022-05-09 12:21:40|61.89|59.49|61.93|59.53|61.93|59.53|61.89|59.49|0
1652098910000|2022-05-09 12:21:50|62|59.6|62.37|59.97|62.37|59.97|61.93|59.53|0
1652098920000|2022-05-09 12:22:00|62.45|60.05|62.45|60.05|62.45|60.05|62.37|59.97|0
1652098930000|2022-05-09 12:22:10|62.52|60.12|62.82|60.42|62.82|60.42|62.48|60.08|0
1652098940000|2022-05-09 12:22:20|62.75|60.35|62.6|60.2|62.82|60.42|62.6|60.2|0
1652098950000|2022-05-09 12:22:30|62.37|59.97|62.37|59.97|62.45|60.05|62.23|59.83|0
1652098960000|2022-05-09 12:22:40|62.52|60.12|62.3|59.9|62.52|60.12|62.3|59.9|0
1652098970000|2022-05-09 12:22:50|62.37|59.97|62.45|60.05|62.45|60.05|62.37|59.97|0
1652098980000|2022-05-09 12:23:00|62.3|59.9|62.11|59.71|62.3|59.9|62.11|59.71|0
1652098990000|2022-05-09 12:23:10|62.37|59.97|62.37|59.97|62.37|59.97|62.3|59.9|0
1652099000000|2022-05-09 12:23:20|62.3|59.9|62|59.6|62.37|59.97|62|59.6|0
1652099010000|2022-05-09 12:23:30|62.08|59.68|62.08|59.68|62.08|59.68|62.04|59.64|0
1652099020000|2022-05-09 12:23:40|62|59.6|62.22|59.82|62.26|59.86|62|59.6|0
1652099030000|2022-05-09 12:23:50|62.15|59.75|62.19|59.79|62.19|59.79|62.08|59.68|0
1652099040000|2022-05-09 12:24:00|62.08|59.68|61.93|59.53|62.15|59.75|61.93|59.53|0
1652099050000|2022-05-09 12:24:10|61.85|59.45|61.85|59.45|61.85|59.45|61.85|59.45|0
1652099060000|2022-05-09 12:24:20|61.93|59.53|62.15|59.75|62.15|59.75|61.93|59.53|0
1652099070000|2022-05-09 12:24:30|62.22|59.82|62.59|60.19|62.59|60.19|62.22|59.82|0
1652099080000|2022-05-09 12:24:40|62.67|60.27|62.67|60.27|62.67|60.27|62.67|60.27|0
1652099090000|2022-05-09 12:24:50|62.59|60.19|62.59|60.19|62.59|60.19|62.59|60.19|0
1652099100000|2022-05-09 12:25:00|62.52|60.12|62.37|59.97|62.52|60.12|62.37|59.97|0
1652099110000|2022-05-09 12:25:10|62.45|60.05|62.22|59.82|62.52|60.12|62.22|59.82|0
1652099120000|2022-05-09 12:25:20|62.15|59.75|62.15|59.75|62.22|59.82|62.15|59.75|0
1652099130000|2022-05-09 12:25:30|62.22|59.82|61.96|59.56|62.22|59.82|61.96|59.56|0
1652099140000|2022-05-09 12:25:40|62.07|59.67|61.93|59.53|62.07|59.67|61.93|59.53|0
1652099150000|2022-05-09 12:25:50|62.07|59.67|62.44|60.04|62.44|60.04|62.07|59.67|0
1652099160000|2022-05-09 12:26:00|62.37|59.97|62.3|59.9|62.37|59.97|62.3|59.9|0
1652099170000|2022-05-09 12:26:10|62.22|59.82|62.22|59.82|62.22|59.82|62.22|59.82|0
1652099180000|2022-05-09 12:26:20|62.26|59.86|62.44|60.04|62.44|60.04|62.26|59.86|0
1652099190000|2022-05-09 12:26:30|62.3|59.9|62.3|59.9|62.3|59.9|62.3|59.9|0
1652099200000|2022-05-09 12:26:40|62.15|59.75|62.15|59.75|62.18|59.78|62.15|59.75|0
1652099210000|2022-05-09 12:26:50|62.07|59.67|62.07|59.67|62.07|59.67|62|59.6|0
1652099220000|2022-05-09 12:27:00|61.96|59.56|62|59.6|62.03|59.63|61.96|59.56|0
1652099230000|2022-05-09 12:27:10|61.96|59.56|61.92|59.52|61.96|59.56|61.92|59.52|0
1652099240000|2022-05-09 12:27:20|62.03|59.63|62|59.6|62.15|59.75|62|59.6|0
1652099250000|2022-05-09 12:27:30|62.07|59.67|62.44|60.04|62.44|60.04|62.07|59.67|0
1652099260000|2022-05-09 12:27:40|62.52|60.12|62.52|60.12|62.59|60.19|62.52|60.12|0
1652099270000|2022-05-09 12:27:50|62.59|60.19|62.29|59.89|62.59|60.19|62.29|59.89|0
1652099280000|2022-05-09 12:28:00|62.37|59.97|62.44|60.04|62.48|60.08|62.37|59.97|0
1652099290000|2022-05-09 12:28:10|62.15|59.75|62.03|59.63|62.15|59.75|62.03|59.63|0
1652099300000|2022-05-09 12:28:20|61.7|59.3|61.63|59.23|61.7|59.3|61.56|59.16|0
1652099310000|2022-05-09 12:28:30|61.7|59.3|61.7|59.3|61.7|59.3|61.7|59.3|0
1652099320000|2022-05-09 12:28:40|61.63|59.23|61.7|59.3|61.7|59.3|61.63|59.23|0
1652099330000|2022-05-09 12:28:50|61.66|59.26|61.55|59.15|61.66|59.26|61.55|59.15|0
1652099340000|2022-05-09 12:29:00|61.66|59.26|61.55|59.15|61.66|59.26|61.55|59.15|0
1652099350000|2022-05-09 12:29:10|61.48|59.08|61.55|59.15|61.59|59.19|61.48|59.08|0
1652099360000|2022-05-09 12:29:20|61.33|58.93|61.3|58.9|61.33|58.93|61.26|58.86|0
1652099370000|2022-05-09 12:29:30|61.33|58.93|61.48|59.08|61.48|59.08|61.33|58.93|0
1652099380000|2022-05-09 12:29:40|61.33|58.93|61.33|58.93|61.33|58.93|61.33|58.93|0
1652099390000|2022-05-09 12:29:50|61.41|59.01|61.19|58.79|61.41|59.01|61.19|58.79|0
1652099400000|2022-05-09 12:30:00|61.22|58.82|61.26|58.86|61.26|58.86|61.04|58.64|0
1652099410000|2022-05-09 12:30:10|61.41|59.01|61.63|59.23|61.63|59.23|61.41|59.01|0
1652099420000|2022-05-09 12:30:20|61.92|59.52|61.92|59.52|62|59.6|61.85|59.45|0
1652099430000|2022-05-09 12:30:30|61.85|59.45|62.22|59.82|62.22|59.82|61.85|59.45|0
1652099440000|2022-05-09 12:30:40|62.14|59.74|61.11|58.71|62.14|59.74|61.11|58.71|0
1652099450000|2022-05-09 12:30:50|60.89|58.49|60.82|58.42|60.89|58.49|60.67|58.27|0
1652099460000|2022-05-09 12:31:00|60.89|58.49|60.6|58.2|60.89|58.49|60.6|58.2|0
1652099470000|2022-05-09 12:31:10|60.42|58.02|60.42|58.02|60.42|58.02|60.42|58.02|0
1652099480000|2022-05-09 12:31:20|60.38|57.98|61|58.6|61|58.6|60.38|57.98|0
1652099490000|2022-05-09 12:31:30|61.04|58.64|61.51|59.11|61.51|59.11|61.04|58.64|0
1652099500000|2022-05-09 12:31:40|61.48|59.08|61.85|59.45|61.85|59.45|61.48|59.08|0
1652099510000|2022-05-09 12:31:50|61.77|59.37|61.7|59.3|61.77|59.37|61.55|59.15|0
1652099520000|2022-05-09 12:32:00|61.85|59.45|61.92|59.52|62.1|59.7|61.77|59.37|0
1652099530000|2022-05-09 12:32:10|61.77|59.37|61.55|59.15|61.77|59.37|61.55|59.15|0
1652099540000|2022-05-09 12:32:20|61.33|58.93|61.33|58.93|61.33|58.93|61.15|58.75|0
1652099550000|2022-05-09 12:32:30|61.26|58.86|61.18|58.78|61.33|58.93|61.18|58.78|0
1652099560000|2022-05-09 12:32:40|61.11|58.71|61.26|58.86|61.26|58.86|61.11|58.71|0
1652099570000|2022-05-09 12:32:50|61.18|58.78|61.11|58.71|61.22|58.82|61.11|58.71|0
1652099580000|2022-05-09 12:33:00|61.04|58.64|61.04|58.64|61.18|58.78|61.04|58.64|0
1652099590000|2022-05-09 12:33:10|61.18|58.78|61.04|58.64|61.18|58.78|61.04|58.64|0
1652099600000|2022-05-09 12:33:20|61.18|58.78|61.07|58.67|61.18|58.78|61.04|58.64|0
1652099610000|2022-05-09 12:33:30|61.04|58.64|61.26|58.86|61.26|58.86|61.04|58.64|0
1652099620000|2022-05-09 12:33:40|61.51|59.11|61.55|59.15|61.55|59.15|61.51|59.11|0
1652099630000|2022-05-09 12:33:50|61.58|59.18|61.99|59.59|61.99|59.59|61.58|59.18|0
1652099640000|2022-05-09 12:34:00|61.84|59.44|61.99|59.59|61.99|59.59|61.84|59.44|0
1652099650000|2022-05-09 12:34:10|61.84|59.44|61.92|59.52|61.92|59.52|61.84|59.44|0
1652099660000|2022-05-09 12:34:20|62.07|59.67|62.29|59.89|62.29|59.89|62.07|59.67|0
1652099670000|2022-05-09 12:34:30|62.32|59.92|62.44|60.04|62.44|60.04|62.32|59.92|0
1652099680000|2022-05-09 12:34:40|62.21|59.81|62.17|59.77|62.25|59.85|62.17|59.77|0
1652099690000|2022-05-09 12:34:50|62.21|59.81|62.06|59.66|62.21|59.81|62.06|59.66|0
1652099700000|2022-05-09 12:35:00|61.99|59.59|61.77|59.37|61.99|59.59|61.77|59.37|0
1652099710000|2022-05-09 12:35:10|61.7|59.3|61.8|59.4|61.8|59.4|61.7|59.3|0
1652099720000|2022-05-09 12:35:20|61.84|59.44|61.84|59.44|61.84|59.44|61.84|59.44|0
1652099730000|2022-05-09 12:35:30|61.92|59.52|61.77|59.37|61.92|59.52|61.62|59.22|0
1652099740000|2022-05-09 12:35:40|61.99|59.59|62.14|59.74|62.14|59.74|61.99|59.59|0
1652099750000|2022-05-09 12:35:50|62.21|59.81|62.29|59.89|62.36|59.96|62.21|59.81|0
1652099760000|2022-05-09 12:36:00|62.06|59.66|62.1|59.7|62.1|59.7|61.92|59.52|0
1652099770000|2022-05-09 12:36:10|61.95|59.55|61.99|59.59|61.99|59.59|61.92|59.52|0
1652099780000|2022-05-09 12:36:20|62.14|59.74|61.84|59.44|62.14|59.74|61.84|59.44|0
1652099790000|2022-05-09 12:36:30|61.92|59.52|61.91|59.51|61.92|59.52|61.91|59.51|0
1652099800000|2022-05-09 12:36:40|61.84|59.44|62.06|59.66|62.06|59.66|61.8|59.4|0
1652099810000|2022-05-09 12:36:50|62.14|59.74|62.51|60.11|62.51|60.11|62.14|59.74|0
1652099820000|2022-05-09 12:37:00|62.58|60.18|62.66|60.26|62.88|60.48|62.58|60.18|0
1652099830000|2022-05-09 12:37:10|62.58|60.18|62.95|60.55|62.95|60.55|62.58|60.18|0
1652099840000|2022-05-09 12:37:20|63.03|60.63|62.95|60.55|63.03|60.63|62.95|60.55|0
1652099850000|2022-05-09 12:37:30|63.1|60.7|63.4|61|63.48|61.08|63.1|60.7|0
1652099860000|2022-05-09 12:37:40|63.55|61.15|63.33|60.93|63.55|61.15|63.33|60.93|0
1652099870000|2022-05-09 12:37:50|63.48|61.08|63.4|61|63.48|61.08|63.36|60.96|0
1652099880000|2022-05-09 12:38:00|63.33|60.93|63.4|61|63.4|61|63.33|60.93|0
1652099890000|2022-05-09 12:38:10|63.48|61.08|63.63|61.23|63.63|61.23|63.48|61.08|0
1652099900000|2022-05-09 12:38:20|63.7|61.3|63.59|61.19|63.7|61.3|63.59|61.19|0
1652099910000|2022-05-09 12:38:30|63.55|61.15|63.7|61.3|63.7|61.3|63.55|61.15|0
1652099920000|2022-05-09 12:38:40|63.48|61.08|63.63|61.23|63.63|61.23|63.48|61.08|0
1652099930000|2022-05-09 12:38:50|63.59|61.19|63.55|61.15|63.7|61.3|63.55|61.15|0
1652099940000|2022-05-09 12:39:00|63.4|61|63.48|61.08|63.48|61.08|63.4|61|0
1652099950000|2022-05-09 12:39:10|63.55|61.15|63.4|61|63.55|61.15|63.4|61|0
1652099960000|2022-05-09 12:39:20|63.33|60.93|63.33|60.93|63.33|60.93|63.25|60.85|0
1652099970000|2022-05-09 12:39:30|63.4|61|63.4|61|63.4|61|63.4|61|0
1652099980000|2022-05-09 12:39:40|63.48|61.08|63.93|61.53|63.93|61.53|63.48|61.08|0
1652099990000|2022-05-09 12:39:50|64.23|61.83|64.23|61.83|64.23|61.83|64.16|61.76|0
1652100000000|2022-05-09 12:40:00|64.31|61.91|64.69|62.29|64.69|62.29|64.31|61.91|0
1652100010000|2022-05-09 12:40:10|64.76|62.36|64.8|62.4|64.8|62.4|64.69|62.29|0
1652100020000|2022-05-09 12:40:20|65.03|62.63|65.26|62.86|65.26|62.86|65.03|62.63|0
1652100030000|2022-05-09 12:40:30|65.22|62.82|65.38|62.98|65.38|62.98|65.15|62.75|0
1652100040000|2022-05-09 12:40:40|65.3|62.9|65.45|63.05|65.45|63.05|65.3|62.9|0
1652100050000|2022-05-09 12:40:50|65.53|63.13|65.53|63.13|65.53|63.13|65.45|63.05|0
1652100060000|2022-05-09 12:41:00|65.3|62.9|65.15|62.75|65.3|62.9|65.15|62.75|0
1652100070000|2022-05-09 12:41:10|65.26|62.86|65.22|62.82|65.26|62.86|65.22|62.82|0
1652100080000|2022-05-09 12:41:20|65.3|62.9|65.53|63.13|65.61|63.21|65.3|62.9|0
1652100090000|2022-05-09 12:41:30|65.49|63.09|65.76|63.36|65.76|63.36|65.49|63.09|0
1652100100000|2022-05-09 12:41:40|65.84|63.44|65.84|63.44|65.84|63.44|65.68|63.28|0
1652100110000|2022-05-09 12:41:50|65.76|63.36|65.76|63.36|65.76|63.36|65.68|63.28|0
1652100120000|2022-05-09 12:42:00|65.84|63.44|65.91|63.51|65.91|63.51|65.84|63.44|0
1652100130000|2022-05-09 12:42:10|65.84|63.44|65.61|63.21|65.84|63.44|65.61|63.21|0
1652100140000|2022-05-09 12:42:20|65.45|63.05|65.45|63.05|65.45|63.05|65.37|62.97|0
1652100150000|2022-05-09 12:42:30|65.53|63.13|65.45|63.05|65.53|63.13|65.45|63.05|0
1652100160000|2022-05-09 12:42:40|65.37|62.97|65.14|62.74|65.37|62.97|65.14|62.74|0
1652100170000|2022-05-09 12:42:50|64.91|62.51|64.76|62.36|64.91|62.51|64.76|62.36|0
1652100180000|2022-05-09 12:43:00|64.68|62.28|64.76|62.36|64.76|62.36|64.68|62.28|0
1652100190000|2022-05-09 12:43:10|64.72|62.32|64.46|62.06|64.72|62.32|64.46|62.06|0
1652100200000|2022-05-09 12:43:20|64.23|61.83|64.26|61.86|64.3|61.9|64.23|61.83|0
1652100210000|2022-05-09 12:43:30|64.15|61.75|64.15|61.75|64.3|61.9|64.15|61.75|0
1652100220000|2022-05-09 12:43:40|64.08|61.68|64.38|61.98|64.46|62.06|64.08|61.68|0
1652100230000|2022-05-09 12:43:50|64.46|62.06|64.3|61.9|64.46|62.06|64.3|61.9|0
1652100240000|2022-05-09 12:44:00|64.53|62.13|64.53|62.13|64.53|62.13|64.49|62.09|0
1652100250000|2022-05-09 12:44:10|64.61|62.21|64.91|62.51|64.91|62.51|64.61|62.21|0
1652100260000|2022-05-09 12:44:20|64.87|62.47|64.76|62.36|64.91|62.51|64.76|62.36|0
1652100270000|2022-05-09 12:44:30|64.8|62.4|64.99|62.59|64.99|62.59|64.8|62.4|0
1652100280000|2022-05-09 12:44:40|64.91|62.51|64.91|62.51|64.91|62.51|64.84|62.44|0
1652100300000|2022-05-09 12:45:00|65.14|62.74|65.22|62.82|65.37|62.97|65.14|62.74|0
1652100310000|2022-05-09 12:45:10|65.14|62.74|65.29|62.89|65.29|62.89|65.14|62.74|0
1652100320000|2022-05-09 12:45:20|65.52|63.12|65.6|63.2|65.6|63.2|65.52|63.12|0
1652100330000|2022-05-09 12:45:30|65.68|63.28|65.68|63.28|65.68|63.28|65.6|63.2|0
1652100340000|2022-05-09 12:45:40|65.6|63.2|65.22|62.82|65.68|63.28|65.22|62.82|0
1652100350000|2022-05-09 12:45:50|65.14|62.74|65.22|62.82|65.22|62.82|65.14|62.74|0
1652100360000|2022-05-09 12:46:00|65.18|62.78|65.45|63.05|65.45|63.05|65.18|62.78|0
1652100370000|2022-05-09 12:46:10|65.29|62.89|64.99|62.59|65.29|62.89|64.91|62.51|0
1652100380000|2022-05-09 12:46:20|64.83|62.43|64.68|62.28|64.83|62.43|64.68|62.28|0
1652100390000|2022-05-09 12:46:30|64.61|62.21|64.72|62.32|64.72|62.32|64.61|62.21|0
1652100400000|2022-05-09 12:46:40|64.68|62.28|64.57|62.17|64.68|62.28|64.57|62.17|0
1652100410000|2022-05-09 12:46:50|64.53|62.13|64.45|62.05|64.53|62.13|64.45|62.05|0
1652100420000|2022-05-09 12:47:00|64.3|61.9|64.15|61.75|64.3|61.9|64.15|61.75|0
1652100430000|2022-05-09 12:47:10|64.22|61.82|64.03|61.63|64.22|61.82|64.03|61.63|0
1652100440000|2022-05-09 12:47:20|64.07|61.67|63.96|61.56|64.07|61.67|63.92|61.52|0
1652100450000|2022-05-09 12:47:30|64|61.6|63.92|61.52|64|61.6|63.85|61.45|0
1652100460000|2022-05-09 12:47:40|64.07|61.67|64.11|61.71|64.15|61.75|64.03|61.63|0
1652100470000|2022-05-09 12:47:50|64|61.6|64|61.6|64|61.6|63.92|61.52|0
1652100480000|2022-05-09 12:48:00|63.92|61.52|63.96|61.56|63.96|61.56|63.92|61.52|0
1652100490000|2022-05-09 12:48:10|63.77|61.37|64|61.6|64|61.6|63.77|61.37|0
1652100500000|2022-05-09 12:48:20|64.15|61.75|64.15|61.75|64.15|61.75|64.07|61.67|0
1652100510000|2022-05-09 12:48:30|64.18|61.78|64.18|61.78|64.18|61.78|64.15|61.75|0
1652100520000|2022-05-09 12:48:40|64.15|61.75|64.37|61.97|64.37|61.97|64.15|61.75|0
1652100530000|2022-05-09 12:48:50|64.49|62.09|64.3|61.9|64.53|62.13|64.3|61.9|0
1652100540000|2022-05-09 12:49:00|64.22|61.82|64.22|61.82|64.22|61.82|64.15|61.75|0
1652100550000|2022-05-09 12:49:10|64.15|61.75|64.18|61.78|64.18|61.78|64.07|61.67|0
1652100560000|2022-05-09 12:49:20|64.15|61.75|64.07|61.67|64.15|61.75|64.07|61.67|0
1652100570000|2022-05-09 12:49:30|63.99|61.59|64.53|62.13|64.53|62.13|63.99|61.59|0
1652100580000|2022-05-09 12:49:40|64.45|62.05|63.94|61.54|64.6|62.2|63.9|61.5|0
1652100590000|2022-05-09 12:49:50|64.05|61.65|63.05|60.65|64.05|61.65|63.05|60.65|0
1652100600000|2022-05-09 12:50:00|63.13|60.73|63.2|60.8|63.2|60.8|63.13|60.73|0
1652100610000|2022-05-09 12:50:10|63.58|61.18|63.58|61.18|63.66|61.26|63.58|61.18|0
1652100620000|2022-05-09 12:50:20|63.5|61.1|63.43|61.03|63.58|61.18|63.43|61.03|0
1652100630000|2022-05-09 12:50:30|63.28|60.88|63.28|60.88|63.31|60.91|63.28|60.88|0
1652100640000|2022-05-09 12:50:40|63.2|60.8|62.82|60.42|63.2|60.8|62.82|60.42|0
1652100650000|2022-05-09 12:50:50|62.9|60.5|62.9|60.5|62.97|60.57|62.9|60.5|0
1652100660000|2022-05-09 12:51:00|62.82|60.42|62.82|60.42|62.9|60.5|62.82|60.42|0
1652100670000|2022-05-09 12:51:10|62.9|60.5|63.31|60.91|63.31|60.91|62.9|60.5|0
1652100680000|2022-05-09 12:51:20|63.35|60.95|63.58|61.18|63.58|61.18|63.35|60.95|0
1652100690000|2022-05-09 12:51:30|63.66|61.26|63.69|61.29|63.73|61.33|63.66|61.26|0
1652100700000|2022-05-09 12:51:40|63.88|61.48|63.84|61.44|63.88|61.48|63.77|61.37|0
1652100710000|2022-05-09 12:51:50|63.73|61.33|63.5|61.1|63.73|61.33|63.5|61.1|0
1652100720000|2022-05-09 12:52:00|63.43|61.03|63.61|61.21|63.61|61.21|63.43|61.03|0
1652100730000|2022-05-09 12:52:10|63.88|61.48|63.88|61.48|63.88|61.48|63.88|61.48|0
1652100740000|2022-05-09 12:52:20|63.96|61.56|63.73|61.33|63.96|61.56|63.73|61.33|0
1652100750000|2022-05-09 12:52:30|63.81|61.41|63.88|61.48|63.88|61.48|63.81|61.41|0
1652100760000|2022-05-09 12:52:40|63.81|61.41|63.88|61.48|63.88|61.48|63.73|61.33|0
1652100770000|2022-05-09 12:52:50|63.81|61.41|63.73|61.33|63.81|61.41|63.65|61.25|0
1652100780000|2022-05-09 12:53:00|63.65|61.25|63.65|61.25|63.73|61.33|63.65|61.25|0
1652100790000|2022-05-09 12:53:10|63.88|61.48|63.96|61.56|64.11|61.71|63.88|61.48|0
1652100800000|2022-05-09 12:53:20|64.03|61.63|63.96|61.56|64.03|61.63|63.88|61.48|0
1652100810000|2022-05-09 12:53:30|63.81|61.41|63.88|61.48|63.88|61.48|63.58|61.18|0
1652100820000|2022-05-09 12:53:40|63.81|61.41|63.88|61.48|64.03|61.63|63.81|61.41|0
1652100830000|2022-05-09 12:53:50|64.03|61.63|63.96|61.56|64.03|61.63|63.88|61.48|0
1652100840000|2022-05-09 12:54:00|64.03|61.63|64.03|61.63|64.03|61.63|64.03|61.63|0
1652100850000|2022-05-09 12:54:10|63.96|61.56|63.96|61.56|63.96|61.56|63.96|61.56|0
1652100860000|2022-05-09 12:54:20|63.88|61.48|63.99|61.59|63.99|61.59|63.88|61.48|0
1652100870000|2022-05-09 12:54:30|63.96|61.56|63.88|61.48|63.96|61.56|63.8|61.4|0
1652100880000|2022-05-09 12:54:40|63.96|61.56|63.8|61.4|63.96|61.56|63.8|61.4|0
1652100890000|2022-05-09 12:54:50|63.96|61.56|63.99|61.59|63.99|61.59|63.96|61.56|0
1652100900000|2022-05-09 12:55:00|63.96|61.56|63.96|61.56|64.03|61.63|63.96|61.56|0
1652100910000|2022-05-09 12:55:10|63.88|61.48|63.73|61.33|63.88|61.48|63.73|61.33|0
1652100920000|2022-05-09 12:55:20|63.5|61.1|63.5|61.1|63.5|61.1|63.42|61.02|0
1652100930000|2022-05-09 12:55:30|63.57|61.17|63.57|61.17|63.57|61.17|63.5|61.1|0
1652100940000|2022-05-09 12:55:40|63.5|61.1|63.5|61.1|63.57|61.17|63.5|61.1|0
1652100950000|2022-05-09 12:55:50|63.42|61.02|63.57|61.17|63.57|61.17|63.35|60.95|0
1652100960000|2022-05-09 12:56:00|63.61|61.21|63.53|61.13|63.65|61.25|63.5|61.1|0
1652100970000|2022-05-09 12:56:10|63.5|61.1|63.12|60.72|63.5|61.1|63.12|60.72|0
1652100980000|2022-05-09 12:56:20|63.19|60.79|63.42|61.02|63.42|61.02|63.19|60.79|0
1652100990000|2022-05-09 12:56:30|63.27|60.87|63.27|60.87|63.35|60.95|63.27|60.87|0
1652101000000|2022-05-09 12:56:40|63.31|60.91|63.27|60.87|63.31|60.91|63.27|60.87|0
1652101010000|2022-05-09 12:56:50|63.53|61.13|63.57|61.17|63.65|61.25|63.53|61.13|0
1652101020000|2022-05-09 12:57:00|63.5|61.1|63.5|61.1|63.5|61.1|63.42|61.02|0
1652101030000|2022-05-09 12:57:10|63.53|61.13|63.42|61.02|63.53|61.13|63.42|61.02|0
1652101040000|2022-05-09 12:57:20|63.5|61.1|63.5|61.1|63.5|61.1|63.5|61.1|0
1652101050000|2022-05-09 12:57:30|63.38|60.98|63.27|60.87|63.38|60.98|63.19|60.79|0
1652101060000|2022-05-09 12:57:40|63.04|60.64|62.89|60.49|63.04|60.64|62.89|60.49|0
1652101070000|2022-05-09 12:57:50|62.97|60.57|62.78|60.38|62.97|60.57|62.66|60.26|0
1652101080000|2022-05-09 12:58:00|62.66|60.26|62.66|60.26|62.66|60.26|62.66|60.26|0
1652101090000|2022-05-09 12:58:10|62.74|60.34|62.81|60.41|62.81|60.41|62.74|60.34|0
1652101100000|2022-05-09 12:58:20|62.66|60.26|62.51|60.11|62.66|60.26|62.51|60.11|0
1652101110000|2022-05-09 12:58:30|62.44|60.04|62.51|60.11|62.51|60.11|62.44|60.04|0
1652101120000|2022-05-09 12:58:40|62.59|60.19|62.59|60.19|62.66|60.26|62.59|60.19|0
1652101130000|2022-05-09 12:58:50|62.51|60.11|62.44|60.04|62.51|60.11|62.44|60.04|0
1652101140000|2022-05-09 12:59:00|62.51|60.11|62.44|60.04|62.59|60.19|62.44|60.04|0
1652101150000|2022-05-09 12:59:10|62.47|60.07|62.44|60.04|62.47|60.07|62.44|60.04|0
1652101160000|2022-05-09 12:59:20|62.36|59.96|62.29|59.89|62.36|59.96|62.29|59.89|0
1652101170000|2022-05-09 12:59:30|62.21|59.81|62.21|59.81|62.21|59.81|62.21|59.81|0
1652101180000|2022-05-09 12:59:40|62.14|59.74|62.32|59.92|62.32|59.92|62.14|59.74|0
1652101190000|2022-05-09 12:59:50|62.36|59.96|62.21|59.81|62.36|59.96|62.21|59.81|0
1652101200000|2022-05-09 13:00:00|62.29|59.89|62.29|59.89|62.29|59.89|62.29|59.89|0
1652101210000|2022-05-09 13:00:10|62.36|59.96|62.36|59.96|62.47|60.07|62.36|59.96|0
1652101220000|2022-05-09 13:00:20|62.4|60|62.44|60.04|62.44|60.04|62.4|60|0
1652101230000|2022-05-09 13:00:30|62.36|59.96|62.29|59.89|62.44|60.04|62.29|59.89|0
1652101240000|2022-05-09 13:00:40|62.21|59.81|61.99|59.59|62.21|59.81|61.99|59.59|0
1652101250000|2022-05-09 13:00:50|62.06|59.66|62.29|59.89|62.29|59.89|62.06|59.66|0
1652101260000|2022-05-09 13:01:00|62.21|59.81|62.55|60.15|62.55|60.15|62.21|59.81|0
1652101270000|2022-05-09 13:01:10|62.66|60.26|62.36|59.96|62.66|60.26|62.36|59.96|0
1652101280000|2022-05-09 13:01:20|62.21|59.81|62.36|59.96|62.44|60.04|62.21|59.81|0
1652101290000|2022-05-09 13:01:30|62.29|59.89|62.21|59.81|62.29|59.89|62.14|59.74|0
1652101300000|2022-05-09 13:01:40|62.1|59.7|61.99|59.59|62.1|59.7|61.91|59.51|0
1652101310000|2022-05-09 13:01:50|61.91|59.51|61.69|59.29|61.91|59.51|61.61|59.21|0
1652101320000|2022-05-09 13:02:00|61.84|59.44|61.76|59.36|61.84|59.44|61.76|59.36|0
1652101330000|2022-05-09 13:02:10|61.69|59.29|61.69|59.29|61.76|59.36|61.61|59.21|0
1652101340000|2022-05-09 13:02:20|61.61|59.21|61.39|58.99|61.61|59.21|61.39|58.99|0
1652101350000|2022-05-09 13:02:30|61.46|59.06|61.69|59.29|61.69|59.29|61.46|59.06|0
1652101360000|2022-05-09 13:02:40|61.72|59.32|62.21|59.81|62.21|59.81|61.69|59.29|0
1652101370000|2022-05-09 13:02:50|62.28|59.88|62.21|59.81|62.28|59.88|62.06|59.66|0
1652101380000|2022-05-09 13:03:00|62.13|59.73|62.36|59.96|62.36|59.96|62.13|59.73|0
1652101390000|2022-05-09 13:03:10|62.51|60.11|62.54|60.14|62.54|60.14|62.43|60.03|0
1652101400000|2022-05-09 13:03:20|62.51|60.11|61.76|59.36|62.51|60.11|61.72|59.32|0
1652101410000|2022-05-09 13:03:30|61.83|59.43|61.91|59.51|61.91|59.51|61.46|59.06|0
1652101420000|2022-05-09 13:03:40|61.76|59.36|61.76|59.36|61.76|59.36|61.76|59.36|0
1652101430000|2022-05-09 13:03:50|61.91|59.51|61.76|59.36|61.98|59.58|61.76|59.36|0
1652101440000|2022-05-09 13:04:00|61.54|59.14|61.91|59.51|61.91|59.51|61.54|59.14|0
1652101450000|2022-05-09 13:04:10|61.76|59.36|61.76|59.36|61.8|59.4|61.72|59.32|0
1652101460000|2022-05-09 13:04:20|61.83|59.43|62.13|59.73|62.13|59.73|61.83|59.43|0
1652101470000|2022-05-09 13:04:30|62.24|59.84|62.06|59.66|62.24|59.84|62.06|59.66|0
1652101480000|2022-05-09 13:04:40|62.13|59.73|61.83|59.43|62.13|59.73|61.83|59.43|0
1652101490000|2022-05-09 13:04:50|61.91|59.51|62.58|60.18|62.58|60.18|61.91|59.51|0
1652101500000|2022-05-09 13:05:00|62.66|60.26|62.66|60.26|62.96|60.56|62.66|60.26|0
1652101510000|2022-05-09 13:05:10|62.58|60.18|62.66|60.26|62.66|60.26|62.58|60.18|0
1652101520000|2022-05-09 13:05:20|62.73|60.33|62.66|60.26|62.73|60.33|62.66|60.26|0
1652101530000|2022-05-09 13:05:30|62.81|60.41|62.73|60.33|62.81|60.41|62.66|60.26|0
1652101540000|2022-05-09 13:05:40|62.51|60.11|62.28|59.88|62.51|60.11|62.24|59.84|0
1652101550000|2022-05-09 13:05:50|62.36|59.96|62.17|59.77|62.36|59.96|62.17|59.77|0
1652101560000|2022-05-09 13:06:00|62.21|59.81|62.32|59.92|62.32|59.92|62.13|59.73|0
1652101570000|2022-05-09 13:06:10|62.28|59.88|62.36|59.96|62.43|60.03|62.28|59.88|0
1652101580000|2022-05-09 13:06:20|62.43|60.03|62.54|60.14|62.54|60.14|62.43|60.03|0
1652101590000|2022-05-09 13:06:30|62.58|60.18|62.43|60.03|62.66|60.26|62.35|59.95|0
1652101600000|2022-05-09 13:06:40|62.39|59.99|62.5|60.1|62.58|60.18|62.39|59.99|0
1652101610000|2022-05-09 13:06:50|62.54|60.14|62.62|60.22|62.62|60.22|62.5|60.1|0
1652101620000|2022-05-09 13:07:00|62.43|60.03|62.58|60.18|62.58|60.18|62.43|60.03|0
1652101630000|2022-05-09 13:07:10|62.62|60.22|62.58|60.18|62.62|60.22|62.5|60.1|0
1652101640000|2022-05-09 13:07:20|62.5|60.1|62.43|60.03|62.5|60.1|62.43|60.03|0
1652101650000|2022-05-09 13:07:30|62.35|59.95|62.13|59.73|62.35|59.95|62.13|59.73|0
1652101660000|2022-05-09 13:07:40|62.05|59.65|62.05|59.65|62.05|59.65|62.05|59.65|0
1652101670000|2022-05-09 13:07:50|62.13|59.73|61.9|59.5|62.13|59.73|61.9|59.5|0
1652101680000|2022-05-09 13:08:00|61.98|59.58|61.98|59.58|62.05|59.65|61.98|59.58|0
1652101690000|2022-05-09 13:08:10|61.9|59.5|61.83|59.43|61.9|59.5|61.83|59.43|0
1652101700000|2022-05-09 13:08:20|61.9|59.5|61.98|59.58|61.98|59.58|61.83|59.43|0
1652101710000|2022-05-09 13:08:30|62.05|59.65|62.13|59.73|62.13|59.73|62.05|59.65|0
1652101720000|2022-05-09 13:08:40|62.2|59.8|62.2|59.8|62.2|59.8|62.2|59.8|0
1652101730000|2022-05-09 13:08:50|62.28|59.88|62.43|60.03|62.43|60.03|62.28|59.88|0
1652101740000|2022-05-09 13:09:00|62.5|60.1|62.58|60.18|62.58|60.18|62.5|60.1|0
1652101750000|2022-05-09 13:09:10|62.65|60.25|62.69|60.29|62.73|60.33|62.65|60.25|0
1652101760000|2022-05-09 13:09:20|62.65|60.25|62.61|60.21|62.65|60.25|62.61|60.21|0
1652101770000|2022-05-09 13:09:30|62.58|60.18|62.65|60.25|62.65|60.25|62.58|60.18|0
1652101780000|2022-05-09 13:09:40|62.73|60.33|62.73|60.33|62.73|60.33|62.58|60.18|0
1652101790000|2022-05-09 13:09:50|62.65|60.25|62.65|60.25|62.73|60.33|62.65|60.25|0
1652101800000|2022-05-09 13:10:00|62.5|60.1|62.58|60.18|62.58|60.18|62.5|60.1|0
1652101810000|2022-05-09 13:10:10|62.54|60.14|62.28|59.88|62.58|60.18|62.28|59.88|0
1652101820000|2022-05-09 13:10:20|62.35|59.95|62.2|59.8|62.35|59.95|62.2|59.8|0
1652101830000|2022-05-09 13:10:30|62.13|59.73|62.28|59.88|62.28|59.88|62.13|59.73|0
1652101840000|2022-05-09 13:10:40|62.24|59.84|62.05|59.65|62.24|59.84|62.05|59.65|0
1652101850000|2022-05-09 13:10:50|62.13|59.73|62.2|59.8|62.2|59.8|62.13|59.73|0
1652101860000|2022-05-09 13:11:00|62.09|59.69|62.28|59.88|62.28|59.88|62.09|59.69|0
1652101870000|2022-05-09 13:11:10|62.24|59.84|62.35|59.95|62.35|59.95|62.24|59.84|0
1652101880000|2022-05-09 13:11:20|62.2|59.8|62.05|59.65|62.2|59.8|62.05|59.65|0
1652101890000|2022-05-09 13:11:30|62.27|59.87|62.39|59.99|62.39|59.99|62.2|59.8|0
1652101900000|2022-05-09 13:11:40|62.42|60.02|62.27|59.87|62.42|60.02|62.27|59.87|0
1652101910000|2022-05-09 13:11:50|62.2|59.8|62.27|59.87|62.27|59.87|62.2|59.8|0
1652101920000|2022-05-09 13:12:00|62.31|59.91|62.35|59.95|62.35|59.95|62.27|59.87|0
1652101930000|2022-05-09 13:12:10|62.42|60.02|62.57|60.17|62.57|60.17|62.42|60.02|0
1652101940000|2022-05-09 13:12:20|62.65|60.25|62.88|60.48|62.88|60.48|62.65|60.25|0
1652101950000|2022-05-09 13:12:30|63.03|60.63|63.18|60.78|63.18|60.78|63.03|60.63|0
1652101960000|2022-05-09 13:12:40|63.25|60.85|63.33|60.93|63.33|60.93|63.25|60.85|0
1652101970000|2022-05-09 13:12:50|63.4|61|63.63|61.23|63.63|61.23|63.4|61|0
1652101980000|2022-05-09 13:13:00|63.71|61.31|63.86|61.46|63.94|61.54|63.71|61.31|0
1652101990000|2022-05-09 13:13:10|63.78|61.38|63.78|61.38|63.78|61.38|63.63|61.23|0
1652102000000|2022-05-09 13:13:20|63.75|61.35|63.82|61.42|63.82|61.42|63.71|61.31|0
1652102010000|2022-05-09 13:13:30|63.86|61.46|63.82|61.42|63.86|61.46|63.82|61.42|0
1652102020000|2022-05-09 13:13:40|63.71|61.31|63.86|61.46|63.86|61.46|63.71|61.31|0
1652102030000|2022-05-09 13:13:50|63.94|61.54|63.78|61.38|63.94|61.54|63.71|61.31|0
1652102040000|2022-05-09 13:14:00|63.86|61.46|63.94|61.54|63.94|61.54|63.86|61.46|0
1652102050000|2022-05-09 13:14:10|64.09|61.69|64.4|62|64.4|62|64.09|61.69|0
1652102060000|2022-05-09 13:14:20|64.32|61.92|64.4|62|64.4|62|64.32|61.92|0
1652102070000|2022-05-09 13:14:30|64.32|61.92|64.24|61.84|64.32|61.92|64.24|61.84|0
1652102080000|2022-05-09 13:14:40|64.32|61.92|65.01|62.61|65.01|62.61|64.32|61.92|0
1652102090000|2022-05-09 13:14:50|65.24|62.84|65.24|62.84|65.24|62.84|65.09|62.69|0
1652102100000|2022-05-09 13:15:00|65.55|63.15|65.55|63.15|65.55|63.15|65.48|63.08|0
1652102110000|2022-05-09 13:15:10|65.09|62.69|65.01|62.61|65.24|62.84|65.01|62.61|0
1652102120000|2022-05-09 13:15:20|65.05|62.65|65.17|62.77|65.17|62.77|65.01|62.61|0
1652102130000|2022-05-09 13:15:30|65.24|62.84|65.09|62.69|65.24|62.84|65.09|62.69|0
1652102140000|2022-05-09 13:15:40|65.17|62.77|65.01|62.61|65.17|62.77|65.01|62.61|0
1652102150000|2022-05-09 13:15:50|65.09|62.69|65.2|62.8|65.2|62.8|65.09|62.69|0
1652102160000|2022-05-09 13:16:00|65.24|62.84|65.24|62.84|65.24|62.84|65.24|62.84|0
1652102170000|2022-05-09 13:16:10|65.32|62.92|65.47|63.07|65.47|63.07|65.32|62.92|0
1652102180000|2022-05-09 13:16:20|65.55|63.15|65.16|62.76|65.71|63.31|65.16|62.76|0
1652102190000|2022-05-09 13:16:30|65.09|62.69|65.01|62.61|65.16|62.76|65.01|62.61|0
1652102200000|2022-05-09 13:16:40|65.09|62.69|64.78|62.38|65.16|62.76|64.78|62.38|0
1652102210000|2022-05-09 13:16:50|64.85|62.45|64.78|62.38|64.85|62.45|64.7|62.3|0
1652102220000|2022-05-09 13:17:00|64.55|62.15|64.47|62.07|64.55|62.15|64.47|62.07|0
1652102230000|2022-05-09 13:17:10|64.24|61.84|64.28|61.88|64.28|61.88|64.24|61.84|0
1652102240000|2022-05-09 13:17:20|64.32|61.92|64.16|61.76|64.32|61.92|64.16|61.76|0
1652102250000|2022-05-09 13:17:30|64.09|61.69|64.16|61.76|64.16|61.76|64.09|61.69|0
1652102260000|2022-05-09 13:17:40|64.01|61.61|63.93|61.53|64.09|61.69|63.93|61.53|0
1652102270000|2022-05-09 13:17:50|63.86|61.46|63.86|61.46|63.93|61.53|63.86|61.46|0
1652102280000|2022-05-09 13:18:00|63.78|61.38|63.7|61.3|63.78|61.38|63.7|61.3|0
1652102290000|2022-05-09 13:18:10|63.4|61|63.44|61.04|63.44|61.04|63.32|60.92|0
1652102300000|2022-05-09 13:18:20|63.48|61.08|63.63|61.23|63.7|61.3|63.48|61.08|0
1652102310000|2022-05-09 13:18:30|63.55|61.15|63.7|61.3|63.7|61.3|63.55|61.15|0
1652102320000|2022-05-09 13:18:40|63.55|61.15|63.7|61.3|63.7|61.3|63.55|61.15|0
1652102330000|2022-05-09 13:18:50|63.63|61.23|63.55|61.15|63.63|61.23|63.55|61.15|0
1652102340000|2022-05-09 13:19:00|63.47|61.07|63.55|61.15|63.55|61.15|63.47|61.07|0
1652102350000|2022-05-09 13:19:10|63.51|61.11|63.4|61|63.55|61.15|63.4|61|0
1652102360000|2022-05-09 13:19:20|63.32|60.92|63.55|61.15|63.55|61.15|63.32|60.92|0
1652102370000|2022-05-09 13:19:30|63.47|61.07|63.4|61|63.47|61.07|63.4|61|0
1652102380000|2022-05-09 13:19:40|63.47|61.07|63.47|61.07|63.47|61.07|63.43|61.03|0
1652102390000|2022-05-09 13:19:50|63.4|61|63.4|61|63.4|61|63.32|60.92|0
1652102400000|2022-05-09 13:20:00|63.43|61.03|63.4|61|63.43|61.03|63.4|61|0
1652102410000|2022-05-09 13:20:10|63.32|60.92|63.09|60.69|63.32|60.92|63.02|60.62|0
1652102420000|2022-05-09 13:20:20|62.94|60.54|62.79|60.39|62.94|60.54|62.79|60.39|0
1652102430000|2022-05-09 13:20:30|62.87|60.47|62.83|60.43|62.87|60.47|62.83|60.43|0
1652102440000|2022-05-09 13:20:40|62.87|60.47|62.94|60.54|62.94|60.54|62.79|60.39|0
1652102450000|2022-05-09 13:20:50|62.79|60.39|62.79|60.39|62.79|60.39|62.72|60.32|0
1652102460000|2022-05-09 13:21:00|62.57|60.17|62.75|60.35|62.75|60.35|62.57|60.17|0
1652102470000|2022-05-09 13:21:10|62.79|60.39|62.87|60.47|62.87|60.47|62.68|60.28|0
1652102480000|2022-05-09 13:21:20|62.9|60.5|62.87|60.47|62.94|60.54|62.87|60.47|0
1652102490000|2022-05-09 13:21:30|62.79|60.39|62.83|60.43|62.87|60.47|62.79|60.39|0
1652102500000|2022-05-09 13:21:40|62.79|60.39|63.02|60.62|63.02|60.62|62.79|60.39|0
1652102510000|2022-05-09 13:21:50|62.94|60.54|63.02|60.62|63.02|60.62|62.94|60.54|0
1652102520000|2022-05-09 13:22:00|62.98|60.58|63.02|60.62|63.09|60.69|62.98|60.58|0
1652102530000|2022-05-09 13:22:10|62.87|60.47|62.79|60.39|62.87|60.47|62.75|60.35|0
1652102540000|2022-05-09 13:22:20|62.6|60.2|62.75|60.35|62.75|60.35|62.6|60.2|0
1652102550000|2022-05-09 13:22:30|62.64|60.24|62.79|60.39|62.79|60.39|62.64|60.24|0
1652102560000|2022-05-09 13:22:40|62.71|60.31|62.64|60.24|62.71|60.31|62.56|60.16|0
1652102570000|2022-05-09 13:22:50|62.71|60.31|62.64|60.24|62.71|60.31|62.64|60.24|0
1652102580000|2022-05-09 13:23:00|62.56|60.16|62.94|60.54|62.94|60.54|62.56|60.16|0
1652102590000|2022-05-09 13:23:10|63.02|60.62|62.79|60.39|63.02|60.62|62.79|60.39|0
1652102600000|2022-05-09 13:23:20|62.86|60.46|62.94|60.54|63.02|60.62|62.86|60.46|0
1652102610000|2022-05-09 13:23:30|62.9|60.5|62.94|60.54|62.94|60.54|62.9|60.5|0
1652102620000|2022-05-09 13:23:40|62.86|60.46|62.79|60.39|62.86|60.46|62.79|60.39|0
1652102630000|2022-05-09 13:23:50|62.86|60.46|62.94|60.54|62.94|60.54|62.86|60.46|0
1652102640000|2022-05-09 13:24:00|62.86|60.46|63.01|60.61|63.01|60.61|62.86|60.46|0
1652102650000|2022-05-09 13:24:10|63.17|60.77|63.32|60.92|63.32|60.92|63.09|60.69|0
1652102660000|2022-05-09 13:24:20|63.35|60.95|63.54|61.14|63.54|61.14|63.24|60.84|0
1652102670000|2022-05-09 13:24:30|63.62|61.22|63.54|61.14|63.62|61.22|63.54|61.14|0
1652102680000|2022-05-09 13:24:40|63.62|61.22|63.7|61.3|63.7|61.3|63.62|61.22|0
1652102690000|2022-05-09 13:24:50|63.77|61.37|63.85|61.45|63.85|61.45|63.77|61.37|0
1652102700000|2022-05-09 13:25:00|63.77|61.37|63.7|61.3|63.77|61.37|63.7|61.3|0
1652102710000|2022-05-09 13:25:10|63.62|61.22|62.94|60.54|63.62|61.22|62.79|60.39|0
1652102720000|2022-05-09 13:25:20|62.97|60.57|62.79|60.39|62.97|60.57|62.79|60.39|0
1652102730000|2022-05-09 13:25:30|63.01|60.61|63.09|60.69|63.16|60.76|62.94|60.54|0
1652102740000|2022-05-09 13:25:40|63.24|60.84|63.16|60.76|63.24|60.84|63.16|60.76|0
1652102750000|2022-05-09 13:25:50|63.32|60.92|63.39|60.99|63.39|60.99|63.32|60.92|0
1652102760000|2022-05-09 13:26:00|63.32|60.92|63.43|61.03|63.43|61.03|63.32|60.92|0
1652102770000|2022-05-09 13:26:10|63.62|61.22|63.54|61.14|63.62|61.22|63.39|60.99|0
1652102780000|2022-05-09 13:26:20|63.62|61.22|63.77|61.37|63.77|61.37|63.62|61.22|0
1652102790000|2022-05-09 13:26:30|63.69|61.29|63.73|61.33|63.73|61.33|63.69|61.29|0
1652102800000|2022-05-09 13:26:40|63.77|61.37|64|61.6|64|61.6|63.77|61.37|0
1652102810000|2022-05-09 13:26:50|64.08|61.68|63.92|61.52|64.08|61.68|63.92|61.52|0
1652102820000|2022-05-09 13:27:00|63.85|61.45|63.92|61.52|63.92|61.52|63.62|61.22|0
1652102830000|2022-05-09 13:27:10|63.85|61.45|63.85|61.45|63.85|61.45|63.85|61.45|0
1652102840000|2022-05-09 13:27:20|63.69|61.29|63.69|61.29|63.69|61.29|63.62|61.22|0
1652102850000|2022-05-09 13:27:30|63.77|61.37|63.54|61.14|63.77|61.37|63.54|61.14|0
1652102860000|2022-05-09 13:27:40|63.5|61.1|63.39|60.99|63.5|61.1|63.39|60.99|0
1652102870000|2022-05-09 13:27:50|63.47|61.07|64.07|61.67|64.07|61.67|63.47|61.07|0
1652102880000|2022-05-09 13:28:00|64.23|61.83|64.19|61.79|64.23|61.83|64.15|61.75|0
1652102890000|2022-05-09 13:28:10|64.15|61.75|64|61.6|64.15|61.75|63.92|61.52|0
1652102900000|2022-05-09 13:28:20|64.15|61.75|63.85|61.45|64.15|61.75|63.85|61.45|0
1652102910000|2022-05-09 13:28:30|63.77|61.37|63.77|61.37|63.77|61.37|63.69|61.29|0
1652102920000|2022-05-09 13:28:40|63.84|61.44|63.24|60.84|63.84|61.44|63.16|60.76|0
1652102930000|2022-05-09 13:28:50|63.09|60.69|63.16|60.76|63.24|60.84|63.09|60.69|0
1652102940000|2022-05-09 13:29:00|62.93|60.53|62.86|60.46|62.97|60.57|62.86|60.46|0
1652102950000|2022-05-09 13:29:10|63.08|60.68|63.08|60.68|63.16|60.76|63.08|60.68|0
1652102970000|2022-05-09 13:29:30|62.93|60.53|62.78|60.38|63.01|60.61|62.78|60.38|0
1652102980000|2022-05-09 13:29:40|62.86|60.46|62.56|60.16|62.86|60.46|62.56|60.16|0
1652102990000|2022-05-09 13:29:50|62.78|60.38|62.37|59.97|62.78|60.38|62.37|59.97|0
1652103000000|2022-05-09 13:30:00|62.74|60.34|62.56|60.16|62.74|60.34|62.33|59.93|0
1652103010000|2022-05-09 13:30:10|62.48|60.08|62.56|60.16|62.86|60.46|62.48|60.08|0
1652103020000|2022-05-09 13:30:20|61.58|59.18|61.96|59.56|62.26|59.86|61.43|59.03|0
1652103030000|2022-05-09 13:30:30|62.03|59.63|62.63|60.23|63.04|60.64|62.03|59.63|0
1652103040000|2022-05-09 13:30:40|62.67|60.27|62.63|60.23|62.86|60.46|62.63|60.23|0
1652103050000|2022-05-09 13:30:50|62.18|59.78|62.93|60.53|62.93|60.53|62.18|59.78|0
1652103060000|2022-05-09 13:31:00|62.86|60.46|63.39|60.99|63.39|60.99|62.86|60.46|0
1652103070000|2022-05-09 13:31:10|63.54|61.14|63.54|61.14|63.61|61.21|63.54|61.14|0
1652103080000|2022-05-09 13:31:20|63.46|61.06|63.31|60.91|63.77|61.37|63.31|60.91|0
1652103090000|2022-05-09 13:31:30|62.7|60.3|63.08|60.68|63.08|60.68|62.55|60.15|0
1652103100000|2022-05-09 13:31:40|62.93|60.53|62.55|60.15|63.16|60.76|62.55|60.15|0
1652103110000|2022-05-09 13:31:50|63.31|60.91|62.74|60.34|63.31|60.91|62.74|60.34|0
1652103120000|2022-05-09 13:32:00|62.59|60.19|63.99|61.59|63.99|61.59|62.59|60.19|0
1652103130000|2022-05-09 13:32:10|63.54|61.14|64.15|61.75|64.15|61.75|63.46|61.06|0
1652103140000|2022-05-09 13:32:20|63.54|61.14|63.08|60.68|63.69|61.29|63.08|60.68|0
1652103150000|2022-05-09 13:32:30|62.7|60.3|61.21|58.81|62.7|60.3|61.21|58.81|0
1652103160000|2022-05-09 13:32:40|60.84|58.44|61.17|58.77|61.66|59.26|60.84|58.44|0
1652103170000|2022-05-09 13:32:50|61.14|58.74|60.77|58.37|61.14|58.74|60.77|58.37|0
1652103180000|2022-05-09 13:33:00|60.69|58.29|59.74|57.34|60.69|58.29|59.74|57.34|0
1652103190000|2022-05-09 13:33:10|59.89|57.49|59.6|57.2|59.89|57.49|59.52|57.12|0
1652103200000|2022-05-09 13:33:20|59.31|56.91|60.25|57.85|60.91|58.51|59.31|56.91|0
1652103210000|2022-05-09 13:33:30|60.33|57.93|61.06|58.66|61.1|58.7|60.33|57.93|0
1652103220000|2022-05-09 13:33:40|60.03|57.63|60.18|57.78|60.21|57.81|60.03|57.63|0
1652103230000|2022-05-09 13:33:50|59.96|57.56|60.18|57.78|60.18|57.78|59.96|57.56|0
1652103240000|2022-05-09 13:34:00|60.25|57.85|60.47|58.07|60.55|58.15|60.25|57.85|0
1652103250000|2022-05-09 13:34:10|59.89|57.49|59.81|57.41|59.96|57.56|59.81|57.41|0
1652103260000|2022-05-09 13:34:20|60.07|57.67|60.18|57.78|60.18|57.78|59.96|57.56|0
1652103270000|2022-05-09 13:34:30|60.77|58.37|59.89|57.49|60.77|58.37|59.81|57.41|0
1652103280000|2022-05-09 13:34:40|60.77|58.37|61.21|58.81|61.21|58.81|60.77|58.37|0
1652103290000|2022-05-09 13:34:50|60.99|58.59|61.95|59.55|61.95|59.55|60.54|58.14|0
1652103300000|2022-05-09 13:35:00|62.48|60.08|62.93|60.53|63.08|60.68|62.48|60.08|0
1652103310000|2022-05-09 13:35:10|62.7|60.3|63.08|60.68|63.08|60.68|62.7|60.3|0
1652103320000|2022-05-09 13:35:20|62.55|60.15|62.78|60.38|62.78|60.38|62.48|60.08|0
1652103330000|2022-05-09 13:35:30|62.74|60.34|62.74|60.34|62.74|60.34|62.17|59.77|0
1652103340000|2022-05-09 13:35:40|62.55|60.15|62.85|60.45|62.85|60.45|62.55|60.15|0
1652103350000|2022-05-09 13:35:50|63.08|60.68|62.47|60.07|63.08|60.68|62.47|60.07|0
1652103360000|2022-05-09 13:36:00|62.51|60.11|61.8|59.4|62.55|60.15|61.8|59.4|0
1652103370000|2022-05-09 13:36:10|62.02|59.62|62.17|59.77|62.17|59.77|61.88|59.48|0
1652103380000|2022-05-09 13:36:20|62.7|60.3|62.85|60.45|62.85|60.45|62.7|60.3|0
1652103390000|2022-05-09 13:36:30|63.04|60.64|63|60.6|63.04|60.64|62.93|60.53|0
1652103400000|2022-05-09 13:36:40|63.23|60.83|63.46|61.06|63.46|61.06|62.85|60.45|0
1652103410000|2022-05-09 13:36:50|63.3|60.9|64.04|61.64|64.08|61.68|63.3|60.9|0
1652103420000|2022-05-09 13:37:00|63.59|61.19|61.6|59.2|63.59|61.19|61.45|59.05|0
1652103430000|2022-05-09 13:37:10|61.53|59.13|60.8|58.4|61.62|59.22|60.58|58.18|0
1652103440000|2022-05-09 13:37:20|61.43|59.03|61.1|58.7|61.43|59.03|61.1|58.7|0
1652103450000|2022-05-09 13:37:30|60.58|58.18|60.8|58.4|60.8|58.4|60.51|58.11|0
1652103460000|2022-05-09 13:37:40|61.61|59.21|61.69|59.29|62.06|59.66|61.61|59.21|0
1652103470000|2022-05-09 13:37:50|61.58|59.18|61.91|59.51|61.91|59.51|61.47|59.07|0
1652103480000|2022-05-09 13:38:00|61.47|59.07|61.69|59.29|61.77|59.37|61.47|59.07|0
1652103490000|2022-05-09 13:38:10|62.06|59.66|62.29|59.89|62.29|59.89|62.06|59.66|0
1652103500000|2022-05-09 13:38:20|62.59|60.19|63.15|60.75|63.15|60.75|62.59|60.19|0
1652103510000|2022-05-09 13:38:30|63.76|61.36|64.48|62.08|64.48|62.08|63.76|61.36|0
1652103520000|2022-05-09 13:38:40|64.02|61.62|65.02|62.62|65.02|62.62|64.02|61.62|0
1652103530000|2022-05-09 13:38:50|64.71|62.31|65.18|62.78|65.18|62.78|64.71|62.31|0
1652103540000|2022-05-09 13:39:00|65.33|62.93|66.58|64.18|66.58|64.18|65.18|62.78|0
1652103550000|2022-05-09 13:39:10|66.46|64.06|66.5|64.1|66.73|64.33|66.26|63.86|0
1652103560000|2022-05-09 13:39:20|66.11|63.71|66.26|63.86|66.5|64.1|66.11|63.71|0
1652103570000|2022-05-09 13:39:30|65.95|63.55|65.79|63.39|65.95|63.55|65.41|63.01|0
1652103580000|2022-05-09 13:39:40|65.48|63.08|65.25|62.85|65.48|63.08|65.1|62.7|0
1652103590000|2022-05-09 13:39:50|64.79|62.39|64.25|61.85|64.79|62.39|64.02|61.62|0
1652103600000|2022-05-09 13:40:00|64.71|62.31|64.4|62|64.71|62.31|64.4|62|0
1652103610000|2022-05-09 13:40:10|63.53|61.13|62.14|59.74|63.53|61.13|61.69|59.29|0
1652103620000|2022-05-09 13:40:20|61.87|59.47|62.06|59.66|62.14|59.74|61.87|59.47|0
1652103630000|2022-05-09 13:40:30|61.61|59.21|62.43|60.03|62.43|60.03|60.88|58.48|0
1652103640000|2022-05-09 13:40:40|62.28|59.88|62.66|60.26|62.77|60.37|62.28|59.88|0
1652103650000|2022-05-09 13:40:50|64.17|61.77|64.4|62|65.02|62.62|64.17|61.77|0
1652103660000|2022-05-09 13:41:00|64.13|61.73|64.94|62.54|64.94|62.54|64.02|61.62|0
1652103670000|2022-05-09 13:41:10|64.48|62.08|63.49|61.09|64.56|62.16|63.49|61.09|0
1652103680000|2022-05-09 13:41:20|63.41|61.01|63.03|60.63|63.41|61.01|63.03|60.63|0
1652103690000|2022-05-09 13:41:30|62.88|60.48|63.11|60.71|63.11|60.71|62.85|60.45|0
1652103700000|2022-05-09 13:41:40|63.64|61.24|63.3|60.9|63.64|61.24|63.11|60.71|0
1652103710000|2022-05-09 13:41:50|63.52|61.12|64.06|61.66|64.25|61.85|63.52|61.12|0
1652103720000|2022-05-09 13:42:00|63.79|61.39|63.26|60.86|63.79|61.39|63.26|60.86|0
1652103730000|2022-05-09 13:42:10|63.34|60.94|62.66|60.26|63.34|60.94|62.43|60.03|0
1652103740000|2022-05-09 13:42:20|62.73|60.33|62.88|60.48|62.88|60.48|62.69|60.29|0
1652103750000|2022-05-09 13:42:30|62.73|60.33|62.88|60.48|62.88|60.48|62.73|60.33|0
1652103760000|2022-05-09 13:42:40|63.41|61.01|63.49|61.09|63.49|61.09|63.26|60.86|0
1652103770000|2022-05-09 13:42:50|62.99|60.59|62.73|60.33|62.99|60.59|62.66|60.26|0
1652103780000|2022-05-09 13:43:00|62.51|60.11|62.66|60.26|62.66|60.26|62.43|60.03|0
1652103790000|2022-05-09 13:43:10|62.36|59.96|65.05|62.65|65.05|62.65|62.36|59.96|0
1652103800000|2022-05-09 13:43:20|64.63|62.23|63.64|61.24|64.63|62.23|63.64|61.24|0
1652103810000|2022-05-09 13:43:30|63.34|60.94|62.66|60.26|63.34|60.94|62.54|60.14|0
1652103820000|2022-05-09 13:43:40|63.03|60.63|63.33|60.93|63.33|60.93|63.03|60.63|0
1652103830000|2022-05-09 13:43:50|63.26|60.86|62.51|60.11|63.26|60.86|62.51|60.11|0
1652103840000|2022-05-09 13:44:00|61.91|59.51|62.51|60.11|62.51|60.11|61.91|59.51|0
1652103850000|2022-05-09 13:44:10|61.83|59.43|62.78|60.38|62.78|60.38|61.83|59.43|0
1652103860000|2022-05-09 13:44:20|63.38|60.98|63.54|61.14|63.58|61.18|63.38|60.98|0
1652103870000|2022-05-09 13:44:30|64.83|62.43|65.29|62.89|65.29|62.89|64.53|62.13|0
1652103880000|2022-05-09 13:44:40|64.87|62.47|64.34|61.94|64.87|62.47|64.03|61.63|0
1652103890000|2022-05-09 13:44:50|64.45|62.05|64.57|62.17|64.57|62.17|64.41|62.01|0
1652103900000|2022-05-09 13:45:00|64.83|62.43|63.65|61.25|64.83|62.43|63.13|60.73|0
1652103910000|2022-05-09 13:45:10|63.43|61.03|63.13|60.73|63.73|61.33|63.13|60.73|0
1652103920000|2022-05-09 13:45:20|62.83|60.43|62.23|59.83|62.83|60.43|62.23|59.83|0
1652103930000|2022-05-09 13:45:30|61.78|59.38|61.45|59.05|61.97|59.57|61.45|59.05|0
1652103940000|2022-05-09 13:45:40|61.64|59.24|61.27|58.87|61.71|59.31|61.27|58.87|0
1652103950000|2022-05-09 13:45:50|61.93|59.53|61.86|59.46|62.53|60.13|61.86|59.46|0
1652103960000|2022-05-09 13:46:00|62.01|59.61|61.49|59.09|62.01|59.61|61.49|59.09|0
1652103970000|2022-05-09 13:46:10|61.27|58.87|60.13|57.73|61.27|58.87|60.13|57.73|0
1652103980000|2022-05-09 13:46:20|60.17|57.77|59.92|57.52|60.17|57.77|59.92|57.52|0
1652103990000|2022-05-09 13:46:30|59.81|57.41|59.34|56.94|59.81|57.41|59.34|56.94|0
1652104000000|2022-05-09 13:46:40|59.59|57.19|59.16|56.76|59.59|57.19|59.16|56.76|0
1652104010000|2022-05-09 13:46:50|59.23|56.83|59.09|56.69|59.52|57.12|59.09|56.69|0
1652104020000|2022-05-09 13:47:00|59.3|56.9|59.74|57.34|59.74|57.34|59.27|56.87|0
1652104030000|2022-05-09 13:47:10|59.77|57.37|59.12|56.72|59.77|57.37|59.12|56.72|0
1652104040000|2022-05-09 13:47:20|59.16|56.76|59.3|56.9|59.3|56.9|59.16|56.76|0
1652104050000|2022-05-09 13:47:30|59.16|56.76|59.23|56.83|59.37|56.97|59.16|56.76|0
1652104060000|2022-05-09 13:47:40|59.52|57.12|59.55|57.15|59.99|57.59|59.52|57.12|0
1652104070000|2022-05-09 13:47:50|59.95|57.55|60.02|57.62|60.02|57.62|59.81|57.41|0
1652104080000|2022-05-09 13:48:00|59.81|57.41|59.09|56.69|59.81|57.41|59.09|56.69|0
1652104090000|2022-05-09 13:48:10|59.23|56.83|58.37|55.97|59.23|56.83|58.27|55.87|0
1652104100000|2022-05-09 13:48:20|58.52|56.12|58.87|56.47|58.94|56.54|58.52|56.12|0
1652104110000|2022-05-09 13:48:30|59.09|56.69|58.87|56.47|59.12|56.72|58.87|56.47|0
1652104120000|2022-05-09 13:48:40|58.94|56.54|58.8|56.4|59.23|56.83|58.8|56.4|0
1652104130000|2022-05-09 13:48:50|58.91|56.51|59.16|56.76|59.16|56.76|58.91|56.51|0
1652104140000|2022-05-09 13:49:00|59.23|56.83|60.1|57.7|60.1|57.7|59.09|56.69|0
1652104150000|2022-05-09 13:49:10|59.66|57.26|59.44|57.04|59.66|57.26|59.37|56.97|0
1652104160000|2022-05-09 13:49:20|59.23|56.83|59.16|56.76|59.52|57.12|59.16|56.76|0
1652104170000|2022-05-09 13:49:30|59.37|56.97|59.59|57.19|59.59|57.19|59.09|56.69|0
1652104180000|2022-05-09 13:49:40|59.81|57.41|59.37|56.97|59.81|57.41|59.37|56.97|0
1652104190000|2022-05-09 13:49:50|59.26|56.86|60.17|57.77|60.17|57.77|59.26|56.86|0
1652104200000|2022-05-09 13:50:00|60.38|57.98|59.23|56.83|60.38|57.98|59.23|56.83|0
1652104210000|2022-05-09 13:50:10|59.88|57.48|60.24|57.84|60.24|57.84|59.88|57.48|0
1652104220000|2022-05-09 13:50:20|59.95|57.55|60.09|57.69|60.09|57.69|59.95|57.55|0
1652104230000|2022-05-09 13:50:30|59.88|57.48|59.88|57.48|60.09|57.69|59.88|57.48|0
1652104240000|2022-05-09 13:50:40|59.59|57.19|59.95|57.55|59.95|57.55|59.59|57.19|0
1652104250000|2022-05-09 13:50:50|59.73|57.33|59.95|57.55|60.09|57.69|59.73|57.33|0
1652104260000|2022-05-09 13:51:00|59.66|57.26|59.77|57.37|59.77|57.37|59.3|56.9|0
1652104270000|2022-05-09 13:51:10|59.51|57.11|60.09|57.69|60.27|57.87|59.51|57.11|0
1652104280000|2022-05-09 13:51:20|59.98|57.58|60.09|57.69|60.24|57.84|59.98|57.58|0
1652104290000|2022-05-09 13:51:30|59.95|57.55|61.11|58.71|61.11|58.71|59.95|57.55|0
1652104300000|2022-05-09 13:51:40|61.48|59.08|62.89|60.49|63.23|60.83|61.48|59.08|0
1652104310000|2022-05-09 13:51:50|62.82|60.42|63.34|60.94|63.34|60.94|62.82|60.42|0
1652104320000|2022-05-09 13:52:00|63.16|60.76|62.56|60.16|63.16|60.76|62.56|60.16|0
1652104330000|2022-05-09 13:52:10|62.74|60.34|62.45|60.05|62.74|60.34|62.45|60.05|0
1652104340000|2022-05-09 13:52:20|62.56|60.16|62.44|60.04|62.82|60.42|62.22|59.82|0
1652104350000|2022-05-09 13:52:30|63.12|60.72|63.12|60.72|63.34|60.94|62.89|60.49|0
1652104360000|2022-05-09 13:52:40|63.04|60.64|63.04|60.64|63.3|60.9|63.04|60.64|0
1652104370000|2022-05-09 13:52:50|62.82|60.42|63.3|60.9|63.3|60.9|62.67|60.27|0
1652104380000|2022-05-09 13:53:00|63.49|61.09|62.74|60.34|63.57|61.17|62.74|60.34|0
1652104390000|2022-05-09 13:53:10|62.59|60.19|63.34|60.94|63.34|60.94|62.59|60.19|0
1652104400000|2022-05-09 13:53:20|63.49|61.09|64.56|62.16|64.56|62.16|63.49|61.09|0
1652104410000|2022-05-09 13:53:30|64.71|62.31|65.25|62.85|65.25|62.85|64.71|62.31|0
1652104420000|2022-05-09 13:53:40|64.86|62.46|65.55|63.15|65.55|63.15|64.86|62.46|0
1652104430000|2022-05-09 13:53:50|66.1|63.7|66.17|63.77|66.37|63.97|66.02|63.62|0
1652104440000|2022-05-09 13:54:00|65.94|63.54|64.56|62.16|66.25|63.85|64.56|62.16|0
1652104450000|2022-05-09 13:54:10|64.94|62.54|65.17|62.77|65.21|62.81|64.79|62.39|0
1652104460000|2022-05-09 13:54:20|65.13|62.73|65.63|63.23|66.02|63.62|65.13|62.73|0
1652104470000|2022-05-09 13:54:30|65.79|63.39|65.86|63.46|65.86|63.46|65.71|63.31|0
1652104480000|2022-05-09 13:54:40|65.79|63.39|65.01|62.61|65.79|63.39|65.01|62.61|0
1652104490000|2022-05-09 13:54:50|65.21|62.81|65.98|63.58|65.98|63.58|65.21|62.81|0
1652104500000|2022-05-09 13:55:00|65.71|63.31|65.78|63.38|65.78|63.38|65.4|63|0
1652104510000|2022-05-09 13:55:10|65.55|63.15|64.31|61.91|65.71|63.31|64.31|61.91|0
1652104520000|2022-05-09 13:55:20|64.08|61.68|63.77|61.37|64.08|61.68|63.77|61.37|0
1652104530000|2022-05-09 13:55:30|64.58|62.18|64.24|61.84|64.7|62.3|63.7|61.3|0
1652104540000|2022-05-09 13:55:40|63.63|61.23|63.02|60.62|63.63|61.23|62.94|60.54|0
1652104550000|2022-05-09 13:55:50|62.64|60.24|62.64|60.24|62.94|60.54|62.64|60.24|0
1652104560000|2022-05-09 13:56:00|63.13|60.73|63.25|60.85|63.25|60.85|63.13|60.73|0
1652104570000|2022-05-09 13:56:10|62.75|60.35|63.4|61|63.4|61|62.75|60.35|0
1652104580000|2022-05-09 13:56:20|63.17|60.77|62.87|60.47|63.17|60.77|62.87|60.47|0
1652104590000|2022-05-09 13:56:30|62.94|60.54|62.42|60.02|62.94|60.54|62.42|60.02|0
1652104600000|2022-05-09 13:56:40|62.49|60.09|62.49|60.09|62.79|60.39|62.34|59.94|0
1652104610000|2022-05-09 13:56:50|62.72|60.32|62.15|59.75|62.72|60.32|62.12|59.72|0
1652104620000|2022-05-09 13:57:00|62.53|60.13|61.75|59.35|62.53|60.13|61.75|59.35|0
1652104630000|2022-05-09 13:57:10|61.89|59.49|61.82|59.42|62.19|59.79|61.78|59.38|0
1652104640000|2022-05-09 13:57:20|61.75|59.35|62.6|60.2|62.6|60.2|61.75|59.35|0
1652104650000|2022-05-09 13:57:30|62.04|59.64|61.6|59.2|62.04|59.64|61.6|59.2|0
1652104660000|2022-05-09 13:57:40|61.63|59.23|61.19|58.79|61.63|59.23|61.19|58.79|0
1652104670000|2022-05-09 13:57:50|61.26|58.86|61.3|58.9|61.3|58.9|60.71|58.31|0
1652104680000|2022-05-09 13:58:00|61.23|58.83|61.6|59.2|62.04|59.64|61.23|58.83|0
1652104690000|2022-05-09 13:58:10|62.12|59.72|62.64|60.24|62.64|60.24|62.12|59.72|0
1652104700000|2022-05-09 13:58:20|62.34|59.94|62.34|59.94|62.64|60.24|62.34|59.94|0
1652104710000|2022-05-09 13:58:30|62.04|59.64|62.49|60.09|62.49|60.09|62.04|59.64|0
1652104720000|2022-05-09 13:58:40|64|61.6|63.62|61.22|64.27|61.87|63.62|61.22|0
1652104730000|2022-05-09 13:58:50|63.09|60.69|63.2|60.8|63.24|60.84|62.94|60.54|0
1652104740000|2022-05-09 13:59:00|63.32|60.92|62.49|60.09|63.32|60.92|62.34|59.94|0
1652104750000|2022-05-09 13:59:10|62.27|59.87|62.27|59.87|62.27|59.87|62.27|59.87|0
1652104760000|2022-05-09 13:59:20|62.19|59.79|61.97|59.57|62.27|59.87|61.89|59.49|0
1652104770000|2022-05-09 13:59:30|61.89|59.49|62.04|59.64|62.04|59.64|61.89|59.49|0
1652104780000|2022-05-09 13:59:40|61.89|59.49|62.12|59.72|62.56|60.16|61.89|59.49|0
1652104790000|2022-05-09 13:59:50|61.93|59.53|62.34|59.94|62.34|59.94|61.93|59.53|0
1652104800000|2022-05-09 14:00:00|61.97|59.57|61.19|58.79|61.97|59.57|61.19|58.79|0
1652104810000|2022-05-09 14:00:10|61|58.6|60.56|58.16|61|58.6|60.56|58.16|0
1652104820000|2022-05-09 14:00:20|60.01|57.61|59.79|57.39|60.01|57.61|59.76|57.36|0
1652104830000|2022-05-09 14:00:30|59.76|57.36|60.12|57.72|60.12|57.72|59.76|57.36|0
1652104840000|2022-05-09 14:00:40|60.27|57.87|60.08|57.68|60.27|57.87|59.9|57.5|0
1652104850000|2022-05-09 14:00:50|59.98|57.58|59.61|57.21|59.98|57.58|59.61|57.21|0
1652104860000|2022-05-09 14:01:00|59.21|56.81|59.32|56.92|59.4|57|59.11|56.71|0
1652104870000|2022-05-09 14:01:10|59.9|57.5|60.27|57.87|60.34|57.94|59.9|57.5|0
1652104880000|2022-05-09 14:01:20|60.05|57.65|59.69|57.29|60.19|57.79|59.69|57.29|0
1652104890000|2022-05-09 14:01:30|60.3|57.9|62.37|59.97|62.37|59.97|60.3|57.9|0
1652104900000|2022-05-09 14:01:40|62.11|59.71|61.52|59.12|62.11|59.71|61.52|59.12|0
1652104910000|2022-05-09 14:01:50|60.71|58.31|61.3|58.9|61.3|58.9|60.71|58.31|0
1652104920000|2022-05-09 14:02:00|61.93|59.53|62.04|59.64|63.47|61.07|61.93|59.53|0
1652104930000|2022-05-09 14:02:10|61.89|59.49|61.96|59.56|61.96|59.56|61.7|59.3|0
1652104940000|2022-05-09 14:02:20|61.37|58.97|61.81|59.41|61.81|59.41|61.37|58.97|0
1652104950000|2022-05-09 14:02:30|61.15|58.75|60.71|58.31|61.15|58.75|60.71|58.31|0
1652104960000|2022-05-09 14:02:40|61.15|58.75|61.59|59.19|61.59|59.19|61|58.6|0
1652104970000|2022-05-09 14:02:50|61.63|59.23|62.49|60.09|62.49|60.09|61.63|59.23|0
1652104980000|2022-05-09 14:03:00|63.05|60.65|62.94|60.54|63.05|60.65|62.86|60.46|0
1652104990000|2022-05-09 14:03:10|62.11|59.71|61.77|59.37|62.11|59.71|61.77|59.37|0
1652105000000|2022-05-09 14:03:20|61.55|59.15|62.34|59.94|62.34|59.94|61.55|59.15|0
1652105010000|2022-05-09 14:03:30|62.64|60.24|62.94|60.54|62.94|60.54|62.64|60.24|0
1652105020000|2022-05-09 14:03:40|62.97|60.57|62.94|60.54|63.35|60.95|62.94|60.54|0
1652105030000|2022-05-09 14:03:50|62.56|60.16|63.24|60.84|63.24|60.84|62.56|60.16|0
1652105040000|2022-05-09 14:04:00|63.01|60.61|63.47|61.07|63.47|61.07|62.94|60.54|0
1652105050000|2022-05-09 14:04:10|63.24|60.84|62.3|59.9|63.24|60.84|62.3|59.9|0
1652105060000|2022-05-09 14:04:20|62.26|59.86|61.59|59.19|62.45|60.05|61.59|59.19|0
1652105070000|2022-05-09 14:04:30|61.44|59.04|61.22|58.82|61.44|59.04|61.22|58.82|0
1652105080000|2022-05-09 14:04:40|60.78|58.38|61|58.6|61|58.6|60.78|58.38|0
1652105090000|2022-05-09 14:04:50|60.26|57.86|60.7|58.3|60.7|58.3|60.15|57.75|0
1652105100000|2022-05-09 14:05:00|60.63|58.23|61.22|58.82|61.44|59.04|60.63|58.23|0
1652105110000|2022-05-09 14:05:10|61.07|58.67|61.59|59.19|61.59|59.19|61.07|58.67|0
1652105120000|2022-05-09 14:05:20|61.44|59.04|61.14|58.74|61.44|59.04|61.14|58.74|0
1652105130000|2022-05-09 14:05:30|61|58.6|61.37|58.97|61.37|58.97|61|58.6|0
1652105140000|2022-05-09 14:05:40|61.22|58.82|61.29|58.89|61.44|59.04|61.22|58.82|0
1652105150000|2022-05-09 14:05:50|61.14|58.74|61.66|59.26|61.66|59.26|61.07|58.67|0
1652105160000|2022-05-09 14:06:00|61.37|58.97|60.78|58.38|61.37|58.97|60.78|58.38|0
1652105170000|2022-05-09 14:06:10|60.41|58.01|61.57|59.17|61.57|59.17|60.37|57.97|0
1652105180000|2022-05-09 14:06:20|61.05|58.65|60.98|58.58|61.05|58.65|60.76|58.36|0
1652105190000|2022-05-09 14:06:30|61.35|58.95|61.05|58.65|61.35|58.95|60.98|58.58|0
1652105200000|2022-05-09 14:06:40|60.69|58.29|61.35|58.95|61.35|58.95|60.69|58.29|0
1652105210000|2022-05-09 14:06:50|61.2|58.8|61.18|58.78|61.55|59.15|61.18|58.78|0
1652105220000|2022-05-09 14:07:00|61.21|58.81|61.21|58.81|61.21|58.81|61.11|58.71|0
1652105230000|2022-05-09 14:07:10|61.1|58.7|60.89|58.49|61.1|58.7|60.74|58.34|0
1652105240000|2022-05-09 14:07:20|60.52|58.12|60.52|58.12|60.67|58.27|60.52|58.12|0
1652105250000|2022-05-09 14:07:30|60.89|58.49|60.45|58.05|60.89|58.49|60.45|58.05|0
1652105260000|2022-05-09 14:07:40|60.23|57.83|60.19|57.79|60.23|57.83|60.19|57.79|0
1652105270000|2022-05-09 14:07:50|60.08|57.68|59.65|57.25|60.08|57.68|59.65|57.25|0
1652105280000|2022-05-09 14:08:00|59.58|57.18|59.65|57.25|59.72|57.32|59.58|57.18|0
1652105290000|2022-05-09 14:08:10|59.69|57.29|59.87|57.47|59.87|57.47|59.51|57.11|0
1652105300000|2022-05-09 14:08:20|60.23|57.83|59.79|57.39|60.23|57.83|59.79|57.39|0
1652105310000|2022-05-09 14:08:30|59.58|57.18|59.51|57.11|59.58|57.18|59.51|57.11|0
1652105320000|2022-05-09 14:08:40|59.36|56.96|59.08|56.68|59.36|56.96|58.86|56.46|0
1652105330000|2022-05-09 14:08:50|58.79|56.39|58.86|56.46|58.86|56.46|58.79|56.39|0
1652105340000|2022-05-09 14:09:00|58.79|56.39|58.43|56.03|58.79|56.39|58.36|55.96|0
1652105350000|2022-05-09 14:09:10|58.58|56.18|58.01|55.61|58.58|56.18|58.01|55.61|0
1652105360000|2022-05-09 14:09:20|57.73|55.33|58.15|55.75|58.15|55.75|57.73|55.33|0
1652105370000|2022-05-09 14:09:30|58.08|55.68|57.8|55.4|58.08|55.68|57.8|55.4|0
1652105380000|2022-05-09 14:09:40|58.08|55.68|57.87|55.47|58.08|55.68|57.87|55.47|0
1652105390000|2022-05-09 14:09:50|57.8|55.4|57.66|55.26|57.8|55.4|57.66|55.26|0
1652105400000|2022-05-09 14:10:00|57.87|55.47|58.65|56.25|58.65|56.25|57.87|55.47|0
1652105410000|2022-05-09 14:10:10|58.61|56.21|58.36|55.96|58.61|56.21|58.36|55.96|0
1652105420000|2022-05-09 14:10:20|56.87|54.47|59.57|57.17|59.57|57.17|56.87|54.47|0
1652105430000|2022-05-09 14:10:30|60|57.6|60.07|57.67|60.29|57.89|60|57.6|0
1652105440000|2022-05-09 14:10:40|60|57.6|60.43|58.03|60.5|58.1|60|57.6|0
1652105450000|2022-05-09 14:10:50|60.21|57.81|60.21|57.81|60.21|57.81|60.07|57.67|0
1652105460000|2022-05-09 14:11:00|60|57.6|60.28|57.88|60.28|57.88|59.85|57.45|0
1652105470000|2022-05-09 14:11:10|61.01|58.61|60.72|58.32|61.01|58.61|60.72|58.32|0
1652105480000|2022-05-09 14:11:20|60.97|58.57|60.7|58.3|60.97|58.57|60.48|58.08|0
1652105490000|2022-05-09 14:11:30|60.27|57.87|60.3|57.9|60.3|57.9|60.19|57.79|0
1652105500000|2022-05-09 14:11:40|60.41|58.01|60.12|57.72|60.41|58.01|60.12|57.72|0
1652105510000|2022-05-09 14:11:50|60.23|57.83|60.27|57.87|60.56|58.16|60.23|57.83|0
1652105520000|2022-05-09 14:12:00|60.05|57.65|59.76|57.36|60.05|57.65|59.76|57.36|0
1652105530000|2022-05-09 14:12:10|59.69|57.29|59.62|57.22|59.76|57.36|59.62|57.22|0
1652105540000|2022-05-09 14:12:20|60.48|58.08|60.27|57.87|60.48|58.08|60.27|57.87|0
1652105550000|2022-05-09 14:12:30|60.34|57.94|59.76|57.36|60.34|57.94|59.69|57.29|0
1652105560000|2022-05-09 14:12:40|59.62|57.22|60.27|57.87|60.27|57.87|59.62|57.22|0
1652105570000|2022-05-09 14:12:50|60.99|58.59|61.51|59.11|61.65|59.25|60.99|58.59|0
1652105580000|2022-05-09 14:13:00|61.54|59.14|61.29|58.89|61.54|59.14|61.29|58.89|0
1652105590000|2022-05-09 14:13:10|61.58|59.18|62.77|60.37|63.03|60.63|61.58|59.18|0
1652105600000|2022-05-09 14:13:20|62.92|60.52|63.22|60.82|63.29|60.89|62.88|60.48|0
1652105610000|2022-05-09 14:13:30|63.14|60.74|62.47|60.07|63.14|60.74|62.47|60.07|0
1652105620000|2022-05-09 14:13:40|62.54|60.14|61.87|59.47|62.54|60.14|61.87|59.47|0
1652105630000|2022-05-09 14:13:50|62.17|59.77|62.06|59.66|62.47|60.07|62.06|59.66|0
1652105640000|2022-05-09 14:14:00|61.95|59.55|62.32|59.92|62.32|59.92|61.95|59.55|0
1652105650000|2022-05-09 14:14:10|62.24|59.84|62.77|60.37|62.77|60.37|62.24|59.84|0
1652105660000|2022-05-09 14:14:20|62.47|60.07|62.54|60.14|62.54|60.14|62.32|59.92|0
1652105670000|2022-05-09 14:14:30|62.8|60.4|62.69|60.29|62.8|60.4|62.69|60.29|0
1652105680000|2022-05-09 14:14:40|62.65|60.25|62.39|59.99|62.65|60.25|62.32|59.92|0
1652105690000|2022-05-09 14:14:50|62.32|59.92|61.95|59.55|62.32|59.92|61.95|59.55|0
1652105700000|2022-05-09 14:15:00|61.65|59.25|61.43|59.03|61.65|59.25|61.43|59.03|0
1652105710000|2022-05-09 14:15:10|62.17|59.77|62.47|60.07|62.62|60.22|62.17|59.77|0
1652105720000|2022-05-09 14:15:20|62.32|59.92|61.65|59.25|62.32|59.92|61.65|59.25|0
1652105730000|2022-05-09 14:15:30|61.39|58.99|60.99|58.59|61.39|58.99|60.63|58.23|0
1652105740000|2022-05-09 14:15:40|61.06|58.66|61.32|58.92|61.32|58.92|61.06|58.66|0
1652105750000|2022-05-09 14:15:50|61.28|58.88|61.8|59.4|62.39|59.99|61.28|58.88|0
1652105760000|2022-05-09 14:16:00|61.5|59.1|62.17|59.77|62.17|59.77|61.39|58.99|0
1652105770000|2022-05-09 14:16:10|62.2|59.8|63.14|60.74|63.29|60.89|62.2|59.8|0
1652105780000|2022-05-09 14:16:20|63.1|60.7|62.69|60.29|63.1|60.7|62.69|60.29|0
1652105790000|2022-05-09 14:16:30|62.54|60.14|61.65|59.25|62.54|60.14|61.65|59.25|0
1652105800000|2022-05-09 14:16:40|61.43|59.03|61.72|59.32|61.87|59.47|61.43|59.03|0
1652105810000|2022-05-09 14:16:50|62.17|59.77|62.17|59.77|62.24|59.84|62.09|59.69|0
1652105820000|2022-05-09 14:17:00|62.46|60.06|62.02|59.62|62.54|60.14|62.02|59.62|0
1652105830000|2022-05-09 14:17:10|62.09|59.69|62.32|59.92|62.43|60.03|62.09|59.69|0
1652105840000|2022-05-09 14:17:20|62.54|60.14|61.87|59.47|62.54|60.14|61.87|59.47|0
1652105850000|2022-05-09 14:17:30|61.72|59.32|61.65|59.25|61.72|59.32|61.58|59.18|0
1652105860000|2022-05-09 14:17:40|61.58|59.18|61.13|58.73|61.58|59.18|61.13|58.73|0
1652105870000|2022-05-09 14:17:50|61.35|58.95|60.92|58.52|61.35|58.95|60.92|58.52|0
1652105880000|2022-05-09 14:18:00|60.77|58.37|60.19|57.79|60.99|58.59|60.19|57.79|0
1652105890000|2022-05-09 14:18:10|60.26|57.86|59.97|57.57|60.26|57.86|59.83|57.43|0
1652105900000|2022-05-09 14:18:20|59.86|57.46|59.68|57.28|59.86|57.46|59.68|57.28|0
1652105910000|2022-05-09 14:18:30|60.26|57.86|60.11|57.71|60.26|57.86|60.11|57.71|0
1652105920000|2022-05-09 14:18:40|60.04|57.64|60.15|57.75|60.15|57.75|59.9|57.5|0
1652105930000|2022-05-09 14:18:50|60.19|57.79|60.4|58|60.4|58|59.79|57.39|0
1652105940000|2022-05-09 14:19:00|60.19|57.79|59.79|57.39|60.19|57.79|59.75|57.35|0
1652105950000|2022-05-09 14:19:10|59.54|57.14|59.83|57.43|59.9|57.5|59.54|57.14|0
1652105960000|2022-05-09 14:19:20|60.19|57.79|60.62|58.22|60.62|58.22|60.19|57.79|0
1652105970000|2022-05-09 14:19:30|60.26|57.86|59.68|57.28|60.26|57.86|59.47|57.07|0
1652105980000|2022-05-09 14:19:40|59.54|57.14|59.14|56.74|59.54|57.14|59.14|56.74|0
1652105990000|2022-05-09 14:19:50|59.46|57.06|59.79|57.39|59.82|57.42|59.46|57.06|0
1652106000000|2022-05-09 14:20:00|59.61|57.21|59.39|56.99|59.61|57.21|59.11|56.71|0
1652106010000|2022-05-09 14:20:10|59.68|57.28|59.97|57.57|60.19|57.79|59.68|57.28|0
1652106020000|2022-05-09 14:20:20|59.57|57.17|59.25|56.85|59.57|57.17|59.25|56.85|0
1652106030000|2022-05-09 14:20:30|59.36|56.96|59.11|56.71|59.36|56.96|59.11|56.71|0
1652106040000|2022-05-09 14:20:40|58.96|56.56|58.82|56.42|58.96|56.56|58.75|56.35|0
1652106050000|2022-05-09 14:20:50|58.71|56.31|59.11|56.71|59.46|57.06|58.71|56.31|0
1652106060000|2022-05-09 14:21:00|59.46|57.06|59.57|57.17|59.61|57.21|59.46|57.06|0
1652106070000|2022-05-09 14:21:10|59.39|56.99|59.11|56.71|59.39|56.99|59.11|56.71|0
1652106080000|2022-05-09 14:21:20|59.32|56.92|59.68|57.28|59.82|57.42|59.32|56.92|0
1652106090000|2022-05-09 14:21:30|60.29|57.89|59.89|57.49|60.29|57.89|59.89|57.49|0
1652106100000|2022-05-09 14:21:40|59.61|57.21|59.68|57.28|59.75|57.35|59.46|57.06|0
1652106110000|2022-05-09 14:21:50|59.82|57.42|59.97|57.57|60.04|57.64|59.75|57.35|0
1652106120000|2022-05-09 14:22:00|60.55|58.15|60.33|57.93|60.55|58.15|60.18|57.78|0
1652106130000|2022-05-09 14:22:10|59.89|57.49|59.25|56.85|59.89|57.49|59.25|56.85|0
1652106140000|2022-05-09 14:22:20|59.53|57.13|59.1|56.7|59.53|57.13|59.1|56.7|0
1652106150000|2022-05-09 14:22:30|59.03|56.63|58.96|56.56|59.03|56.63|58.75|56.35|0
1652106160000|2022-05-09 14:22:40|58.82|56.42|59.03|56.63|59.25|56.85|58.82|56.42|0
1652106170000|2022-05-09 14:22:50|58.75|56.35|58.32|55.92|58.75|56.35|58.32|55.92|0
1652106180000|2022-05-09 14:23:00|58.25|55.85|58.11|55.71|58.25|55.85|58.04|55.64|0
1652106190000|2022-05-09 14:23:10|58.18|55.78|58.39|55.99|58.39|55.99|58.11|55.71|0
1652106200000|2022-05-09 14:23:20|58.32|55.92|58.25|55.85|58.46|56.06|58.25|55.85|0
1652106210000|2022-05-09 14:23:30|58.18|55.78|58.32|55.92|58.32|55.92|58.11|55.71|0
1652106220000|2022-05-09 14:23:40|58.18|55.78|58.11|55.71|58.18|55.78|58.04|55.64|0
1652106230000|2022-05-09 14:23:50|58.25|55.85|58.18|55.78|58.25|55.85|58.04|55.64|0
1652106240000|2022-05-09 14:24:00|58.32|55.92|57.69|55.29|58.32|55.92|57.69|55.29|0
1652106250000|2022-05-09 14:24:10|57.83|55.43|58.07|55.67|58.07|55.67|57.83|55.43|0
1652106260000|2022-05-09 14:24:20|58.32|55.92|57.9|55.5|58.32|55.92|57.9|55.5|0
1652106270000|2022-05-09 14:24:30|57.86|55.46|57.75|55.35|57.9|55.5|57.68|55.28|0
1652106280000|2022-05-09 14:24:40|57.33|54.93|57.26|54.86|57.33|54.93|57.19|54.79|0
1652106290000|2022-05-09 14:24:50|57.12|54.72|57.05|54.65|57.12|54.72|57.05|54.65|0
1652106300000|2022-05-09 14:25:00|56.71|54.31|57.61|55.21|57.61|55.21|56.71|54.31|0
1652106310000|2022-05-09 14:25:10|57.68|55.28|57.19|54.79|57.75|55.35|57.19|54.79|0
1652106320000|2022-05-09 14:25:20|57.26|54.86|57.33|54.93|57.82|55.42|57.26|54.86|0
1652106330000|2022-05-09 14:25:30|57.54|55.14|57.54|55.14|57.61|55.21|57.54|55.14|0
1652106340000|2022-05-09 14:25:40|57.61|55.21|57.54|55.14|57.82|55.42|57.54|55.14|0
1652106350000|2022-05-09 14:25:50|57.33|54.93|57.4|55|57.61|55.21|57.33|54.93|0
1652106360000|2022-05-09 14:26:00|58.18|55.78|58.18|55.78|58.25|55.85|58.11|55.71|0
1652106370000|2022-05-09 14:26:10|58.25|55.85|58.18|55.78|58.25|55.85|58.11|55.71|0
1652106380000|2022-05-09 14:26:20|58.11|55.71|58.53|56.13|58.53|56.13|58.03|55.63|0
1652106390000|2022-05-09 14:26:30|58.32|55.92|58.25|55.85|58.32|55.92|58.25|55.85|0
1652106400000|2022-05-09 14:26:40|58.42|56.02|57.82|55.42|58.42|56.02|57.54|55.14|0
1652106410000|2022-05-09 14:26:50|57.61|55.21|58.03|55.63|58.39|55.99|57.61|55.21|0
1652106420000|2022-05-09 14:27:00|58.1|55.7|58.03|55.63|58.32|55.92|58.03|55.63|0
1652106430000|2022-05-09 14:27:10|57.96|55.56|57.68|55.28|57.96|55.56|57.68|55.28|0
1652106440000|2022-05-09 14:27:20|57.79|55.39|58.17|55.77|58.25|55.85|57.79|55.39|0
1652106450000|2022-05-09 14:27:30|57.96|55.56|58.03|55.63|58.1|55.7|57.93|55.53|0
1652106460000|2022-05-09 14:27:40|57.89|55.49|58.17|55.77|58.17|55.77|57.89|55.49|0
1652106470000|2022-05-09 14:27:50|58|55.6|58.03|55.63|58.03|55.63|57.82|55.42|0
1652106480000|2022-05-09 14:28:00|57.86|55.46|57.47|55.07|57.86|55.46|57.47|55.07|0
1652106490000|2022-05-09 14:28:10|57.26|54.86|57.15|54.75|57.26|54.86|57.12|54.72|0
1652106500000|2022-05-09 14:28:20|57.12|54.72|57.75|55.35|57.75|55.35|56.98|54.58|0
1652106510000|2022-05-09 14:28:30|57.47|55.07|57.29|54.89|57.61|55.21|57.29|54.89|0
1652106520000|2022-05-09 14:28:40|57.33|54.93|56.98|54.58|57.33|54.93|56.91|54.51|0
1652106530000|2022-05-09 14:28:50|56.91|54.51|56.56|54.16|56.91|54.51|56.56|54.16|0
1652106540000|2022-05-09 14:29:00|56.43|54.03|56.5|54.1|56.5|54.1|56.29|53.89|0
1652106550000|2022-05-09 14:29:10|56.36|53.96|55.94|53.54|56.36|53.96|55.94|53.54|0
1652106560000|2022-05-09 14:29:20|56.63|54.23|56.22|53.82|56.63|54.23|56.08|53.68|0
1652106570000|2022-05-09 14:29:30|56.15|53.75|56.08|53.68|56.15|53.75|56.01|53.61|0
1652106580000|2022-05-09 14:29:40|56.01|53.61|56.15|53.75|56.15|53.75|56.01|53.61|0
1652106590000|2022-05-09 14:29:50|56.56|54.16|56.49|54.09|56.56|54.16|56.43|54.03|0
1652106600000|2022-05-09 14:30:00|55.98|53.58|55.81|53.41|55.98|53.58|55.81|53.41|0
1652106610000|2022-05-09 14:30:10|55.67|53.27|55.46|53.06|55.67|53.27|55.46|53.06|0
1652106620000|2022-05-09 14:30:20|55.4|53|55.46|53.06|55.46|53.06|55.4|53|0
1652106630000|2022-05-09 14:30:30|55.4|53|56.08|53.68|56.08|53.68|55.4|53|0
1652106640000|2022-05-09 14:30:40|55.81|53.41|55.67|53.27|55.81|53.41|55.67|53.27|0
1652106650000|2022-05-09 14:30:50|55.81|53.41|55.84|53.44|56.08|53.68|55.81|53.41|0
1652106660000|2022-05-09 14:31:00|56.08|53.68|55.87|53.47|56.08|53.68|55.87|53.47|0
1652106670000|2022-05-09 14:31:10|55.84|53.44|56.04|53.64|56.04|53.64|55.84|53.44|0
1652106680000|2022-05-09 14:31:20|56.01|53.61|56.01|53.61|56.01|53.61|55.8|53.4|0
1652106690000|2022-05-09 14:31:30|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1652106700000|2022-05-09 14:31:40|56.08|53.68|56.18|53.78|56.29|53.89|56.08|53.68|0
1652106710000|2022-05-09 14:31:50|56.01|53.61|55.8|53.4|56.01|53.61|55.8|53.4|0
1652106720000|2022-05-09 14:32:00|55.6|53.2|55.67|53.27|55.67|53.27|55.6|53.2|0
1652106730000|2022-05-09 14:32:10|55.94|53.54|55.74|53.34|55.94|53.54|55.74|53.34|0
1652106740000|2022-05-09 14:32:20|55.6|53.2|55.46|53.06|55.67|53.27|55.39|52.99|0
1652106750000|2022-05-09 14:32:30|55.56|53.16|55.63|53.23|55.63|53.23|55.56|53.16|0
1652106760000|2022-05-09 14:32:40|55.46|53.06|55.39|52.99|55.46|53.06|55.39|52.99|0
1652106770000|2022-05-09 14:32:50|55.32|52.92|55.32|52.92|55.39|52.99|55.26|52.86|0
1652106780000|2022-05-09 14:33:00|54.92|52.52|55.67|53.27|55.67|53.27|54.92|52.52|0
1652106790000|2022-05-09 14:33:10|55.77|53.37|55.53|53.13|55.77|53.37|55.46|53.06|0
1652106800000|2022-05-09 14:33:20|55.46|53.06|55.67|53.27|55.67|53.27|55.46|53.06|0
1652106810000|2022-05-09 14:33:30|55.56|53.16|55.6|53.2|55.6|53.2|55.56|53.16|0
1652106820000|2022-05-09 14:33:40|55.67|53.27|55.32|52.92|55.67|53.27|55.32|52.92|0
1652106830000|2022-05-09 14:33:50|55.46|53.06|55.53|53.13|55.53|53.13|55.46|53.06|0
1652106840000|2022-05-09 14:34:00|55.42|53.02|55.39|52.99|55.6|53.2|55.39|52.99|0
1652106850000|2022-05-09 14:34:10|55.46|53.06|55.6|53.2|55.6|53.2|55.32|52.92|0
1652106860000|2022-05-09 14:34:20|55.73|53.33|55.77|53.37|55.77|53.37|55.66|53.26|0
1652106870000|2022-05-09 14:34:30|55.8|53.4|56.91|54.51|56.91|54.51|55.8|53.4|0
1652106880000|2022-05-09 14:34:40|56.77|54.37|57.18|54.78|57.18|54.78|56.7|54.3|0
1652106890000|2022-05-09 14:34:50|57.11|54.71|56.98|54.58|57.11|54.71|56.91|54.51|0
1652106900000|2022-05-09 14:35:00|56.73|54.33|56.42|54.02|56.73|54.33|56.35|53.95|0
1652106910000|2022-05-09 14:35:10|56.7|54.3|56.49|54.09|56.7|54.3|56.49|54.09|0
1652106920000|2022-05-09 14:35:20|56.63|54.23|56.97|54.57|56.97|54.57|56.63|54.23|0
1652106930000|2022-05-09 14:35:30|57.08|54.68|56.77|54.37|57.08|54.68|56.77|54.37|0
1652106940000|2022-05-09 14:35:40|56.73|54.33|56.84|54.44|56.84|54.44|56.7|54.3|0
1652106950000|2022-05-09 14:35:50|56.87|54.47|56.77|54.37|56.87|54.47|56.77|54.37|0
1652106960000|2022-05-09 14:36:00|56.45|54.05|56.42|54.02|56.45|54.05|56.14|53.74|0
1652106970000|2022-05-09 14:36:10|56.49|54.09|56.25|53.85|56.49|54.09|56.25|53.85|0
1652106980000|2022-05-09 14:36:20|56.42|54.02|56.63|54.23|56.63|54.23|56.28|53.88|0
1652106990000|2022-05-09 14:36:30|56.7|54.3|56.7|54.3|56.7|54.3|56.56|54.16|0
1652107000000|2022-05-09 14:36:40|56.83|54.43|56.56|54.16|56.9|54.5|56.56|54.16|0
1652107010000|2022-05-09 14:36:50|56.63|54.23|56|53.6|56.63|54.23|56|53.6|0
1652107020000|2022-05-09 14:37:00|55.94|53.54|55.66|53.26|55.94|53.54|55.59|53.19|0
1652107030000|2022-05-09 14:37:10|55.8|53.4|55.63|53.23|55.8|53.4|55.59|53.19|0
1652107040000|2022-05-09 14:37:20|55.59|53.19|55.05|52.65|55.59|53.19|55.05|52.65|0
1652107050000|2022-05-09 14:37:30|55.18|52.78|55.08|52.68|55.32|52.92|55.08|52.68|0
1652107060000|2022-05-09 14:37:40|55.05|52.65|55.05|52.65|55.05|52.65|54.91|52.51|0
1652107070000|2022-05-09 14:37:50|54.94|52.54|54.91|52.51|54.98|52.58|54.91|52.51|0
1652107080000|2022-05-09 14:38:00|55.01|52.61|54.81|52.41|55.01|52.61|54.78|52.38|0
1652107090000|2022-05-09 14:38:10|54.91|52.51|54.57|52.17|54.91|52.51|54.51|52.11|0
1652107100000|2022-05-09 14:38:20|54.71|52.31|54.84|52.44|54.84|52.44|54.71|52.31|0
1652107110000|2022-05-09 14:38:30|54.51|52.11|54.37|51.97|54.51|52.11|54.3|51.9|0
1652107120000|2022-05-09 14:38:40|54.51|52.11|54.37|51.97|54.51|52.11|54.37|51.97|0
1652107130000|2022-05-09 14:38:50|54.54|52.14|54.34|51.94|54.54|52.14|54.34|51.94|0
1652107140000|2022-05-09 14:39:00|54.37|51.97|54.37|51.97|54.44|52.04|54.37|51.97|0
1652107150000|2022-05-09 14:39:10|54.24|51.84|53.77|51.37|54.37|51.97|53.77|51.37|0
1652107160000|2022-05-09 14:39:20|53.7|51.3|53.5|51.1|53.7|51.3|53.43|51.03|0
1652107170000|2022-05-09 14:39:30|53.43|51.03|53.1|50.7|53.43|51.03|53.1|50.7|0
1652107180000|2022-05-09 14:39:40|52.97|50.57|53.04|50.64|53.1|50.7|52.97|50.57|0
1652107190000|2022-05-09 14:39:50|53.17|50.77|53.17|50.77|53.3|50.9|53.17|50.77|0
1652107200000|2022-05-09 14:40:00|53.24|50.84|53.24|50.84|53.43|51.03|53.24|50.84|0
1652107210000|2022-05-09 14:40:10|53.63|51.23|53.7|51.3|53.9|51.5|53.63|51.23|0
1652107220000|2022-05-09 14:40:20|53.83|51.43|53.97|51.57|53.97|51.57|53.7|51.3|0
1652107230000|2022-05-09 14:40:30|54.17|51.77|54.07|51.67|54.24|51.84|54.07|51.67|0
1652107240000|2022-05-09 14:40:40|54.44|52.04|54.1|51.7|54.44|52.04|54.1|51.7|0
1652107250000|2022-05-09 14:40:50|54.3|51.9|54.23|51.83|54.44|52.04|54.23|51.83|0
1652107260000|2022-05-09 14:41:00|54.03|51.63|54.6|52.2|54.6|52.2|54.03|51.63|0
1652107270000|2022-05-09 14:41:10|54.3|51.9|54.71|52.31|54.81|52.41|54.17|51.77|0
1652107280000|2022-05-09 14:41:20|54.57|52.17|54.91|52.51|54.91|52.51|54.57|52.17|0
1652107290000|2022-05-09 14:41:30|55.59|53.19|55.66|53.26|55.66|53.26|55.52|53.12|0
1652107300000|2022-05-09 14:41:40|55.93|53.53|55.76|53.36|56.28|53.88|55.76|53.36|0
1652107310000|2022-05-09 14:41:50|55.52|53.12|55.18|52.78|55.52|53.12|55.18|52.78|0
1652107320000|2022-05-09 14:42:00|55.25|52.85|55.32|52.92|55.59|53.19|55.25|52.85|0
1652107330000|2022-05-09 14:42:10|55.38|52.98|55.38|52.98|55.38|52.98|55.11|52.71|0
1652107340000|2022-05-09 14:42:20|55.55|53.15|56.41|54.01|56.41|54.01|55.55|53.15|0
1652107350000|2022-05-09 14:42:30|56.62|54.22|55.66|53.26|56.62|54.22|55.66|53.26|0
1652107360000|2022-05-09 14:42:40|55.83|53.43|55.93|53.53|56|53.6|55.83|53.43|0
1652107370000|2022-05-09 14:42:50|55.86|53.46|55.93|53.53|55.93|53.53|55.86|53.46|0
1652107380000|2022-05-09 14:43:00|55.45|53.05|55.93|53.53|55.93|53.53|55.45|53.05|0
1652107390000|2022-05-09 14:43:10|56|53.6|55.93|53.53|56.27|53.87|55.93|53.53|0
1652107400000|2022-05-09 14:43:20|55.79|53.39|55.72|53.32|55.79|53.39|55.72|53.32|0
1652107410000|2022-05-09 14:43:30|55.31|52.91|55.38|52.98|55.38|52.98|55.31|52.91|0
1652107420000|2022-05-09 14:43:40|55.55|53.15|55.52|53.12|55.55|53.15|55.52|53.12|0
1652107430000|2022-05-09 14:43:50|55.31|52.91|55.25|52.85|55.31|52.91|55.25|52.85|0
1652107440000|2022-05-09 14:44:00|55.11|52.71|55.07|52.67|55.11|52.71|54.91|52.51|0
1652107450000|2022-05-09 14:44:10|55.11|52.71|54.84|52.44|55.11|52.71|54.84|52.44|0
1652107460000|2022-05-09 14:44:20|54.53|52.13|54.8|52.4|54.8|52.4|54.16|51.76|0
1652107470000|2022-05-09 14:44:30|54.91|52.51|54.91|52.51|54.91|52.51|54.84|52.44|0
1652107480000|2022-05-09 14:44:40|55.21|52.81|55.31|52.91|55.31|52.91|55.18|52.78|0
1652107490000|2022-05-09 14:44:50|55.35|52.95|56.13|53.73|56.13|53.73|55.24|52.84|0
1652107500000|2022-05-09 14:45:00|56.55|54.15|56.96|54.56|57.17|54.77|56.55|54.15|0
1652107510000|2022-05-09 14:45:10|56.55|54.15|56.27|53.87|56.55|54.15|55.93|53.53|0
1652107520000|2022-05-09 14:45:20|56.34|53.94|56.3|53.9|56.41|54.01|56.3|53.9|0
1652107530000|2022-05-09 14:45:30|56.86|54.46|56.83|54.43|56.96|54.56|56.76|54.36|0
1652107540000|2022-05-09 14:45:40|56.96|54.56|56.62|54.22|56.96|54.56|56.55|54.15|0
1652107550000|2022-05-09 14:45:50|56.41|54.01|56.93|54.53|56.96|54.56|56.41|54.01|0
1652107560000|2022-05-09 14:46:00|57.03|54.63|57.17|54.77|57.17|54.77|57.03|54.63|0
1652107570000|2022-05-09 14:46:10|57.38|54.98|57.1|54.7|57.38|54.98|57.1|54.7|0
1652107580000|2022-05-09 14:46:20|57.42|55.02|57.59|55.19|57.59|55.19|57.42|55.02|0
1652107590000|2022-05-09 14:46:30|57.45|55.05|57.87|55.47|57.87|55.47|57.45|55.05|0
1652107600000|2022-05-09 14:46:40|57.63|55.23|57.35|54.95|57.63|55.23|57.35|54.95|0
1652107610000|2022-05-09 14:46:50|57.31|54.91|57.17|54.77|57.31|54.91|57.17|54.77|0
1652107620000|2022-05-09 14:47:00|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1652107630000|2022-05-09 14:47:10|56.17|53.77|55.86|53.46|56.17|53.77|55.86|53.46|0
1652107640000|2022-05-09 14:47:20|55.93|53.53|55.96|53.56|55.99|53.59|55.79|53.39|0
1652107650000|2022-05-09 14:47:30|56.06|53.66|55.65|53.25|56.06|53.66|55.65|53.25|0
1652107660000|2022-05-09 14:47:40|55.86|53.46|56.34|53.94|56.34|53.94|55.86|53.46|0
1652107670000|2022-05-09 14:47:50|56.61|54.21|57.43|55.03|57.43|55.03|56.61|54.21|0
1652107680000|2022-05-09 14:48:00|57.92|55.52|57.5|55.1|57.92|55.52|57.29|54.89|0
1652107690000|2022-05-09 14:48:10|57.43|55.03|57.22|54.82|57.57|55.17|57.22|54.82|0
1652107700000|2022-05-09 14:48:20|57.01|54.61|56.66|54.26|57.15|54.75|56.66|54.26|0
1652107710000|2022-05-09 14:48:30|56.9|54.5|57.22|54.82|57.22|54.82|56.9|54.5|0
1652107720000|2022-05-09 14:48:40|57.36|54.96|57.01|54.61|57.36|54.96|57.01|54.61|0
1652107730000|2022-05-09 14:48:50|57.5|55.1|57.43|55.03|57.78|55.38|57.43|55.03|0
1652107740000|2022-05-09 14:49:00|57.53|55.13|57.71|55.31|57.71|55.31|57.53|55.13|0
1652107750000|2022-05-09 14:49:10|58.27|55.87|57.95|55.55|58.27|55.87|57.95|55.55|0
1652107760000|2022-05-09 14:49:20|57.85|55.45|58.13|55.73|58.13|55.73|57.85|55.45|0
1652107770000|2022-05-09 14:49:30|58.06|55.66|57.43|55.03|58.06|55.66|57.43|55.03|0
1652107780000|2022-05-09 14:49:40|57.57|55.17|56.94|54.54|57.57|55.17|56.9|54.5|0
1652107790000|2022-05-09 14:49:50|57.22|54.82|56.97|54.57|57.22|54.82|56.97|54.57|0
1652107800000|2022-05-09 14:50:00|56.8|54.4|57.08|54.68|57.22|54.82|56.8|54.4|0
1652107810000|2022-05-09 14:50:10|56.9|54.5|57.36|54.96|57.36|54.96|56.9|54.5|0
1652107820000|2022-05-09 14:50:20|57.92|55.52|57.5|55.1|57.99|55.59|57.5|55.1|0
1652107830000|2022-05-09 14:50:30|57.88|55.48|57.15|54.75|57.88|55.48|57.15|54.75|0
1652107840000|2022-05-09 14:50:40|57.01|54.61|56.94|54.54|57.01|54.61|56.94|54.54|0
1652107850000|2022-05-09 14:50:50|56.87|54.47|56.87|54.47|56.87|54.47|56.8|54.4|0
1652107860000|2022-05-09 14:51:00|56.42|54.02|56.38|53.98|56.42|54.02|56.25|53.85|0
1652107870000|2022-05-09 14:51:10|56.66|54.26|56.38|53.98|56.66|54.26|56.38|53.98|0
1652107880000|2022-05-09 14:51:20|56.32|53.92|55.56|53.16|56.32|53.92|55.56|53.16|0
1652107890000|2022-05-09 14:51:30|55.22|52.82|54.61|52.21|55.22|52.82|54.54|52.14|0
1652107900000|2022-05-09 14:51:40|54.91|52.51|54.68|52.28|54.91|52.51|54.54|52.14|0
1652107910000|2022-05-09 14:51:50|54.54|52.14|54.41|52.01|54.54|52.14|54.41|52.01|0
1652107920000|2022-05-09 14:52:00|54.48|52.08|55.22|52.82|55.42|53.02|54.48|52.08|0
1652107930000|2022-05-09 14:52:10|55.02|52.62|54.68|52.28|55.02|52.62|54.68|52.28|0
1652107940000|2022-05-09 14:52:20|54.48|52.08|54.84|52.44|54.88|52.48|54.48|52.08|0
1652107950000|2022-05-09 14:52:30|55.15|52.75|54.68|52.28|55.15|52.75|54.68|52.28|0
1652107960000|2022-05-09 14:52:40|54.81|52.41|54.68|52.28|54.81|52.41|54.68|52.28|0
1652107970000|2022-05-09 14:52:50|54.88|52.48|55.01|52.61|55.22|52.82|54.88|52.48|0
1652107980000|2022-05-09 14:53:00|54.95|52.55|54.68|52.28|54.95|52.55|54.68|52.28|0
1652107990000|2022-05-09 14:53:10|54.54|52.14|54.68|52.28|54.78|52.38|54.54|52.14|0
1652108000000|2022-05-09 14:53:20|54.61|52.21|54.44|52.04|54.61|52.21|54.41|52.01|0
1652108010000|2022-05-09 14:53:30|54.3|51.9|54.88|52.48|55.08|52.68|54.3|51.9|0
1652108020000|2022-05-09 14:53:40|54.74|52.34|54.61|52.21|54.74|52.34|54.61|52.21|0
1652108030000|2022-05-09 14:53:50|54.81|52.41|54.41|52.01|54.81|52.41|54.41|52.01|0
1652108040000|2022-05-09 14:54:00|54.37|51.97|54.07|51.67|54.37|51.97|54.07|51.67|0
1652108050000|2022-05-09 14:54:10|54.2|51.8|54.74|52.34|54.74|52.34|54.2|51.8|0
1652108060000|2022-05-09 14:54:20|54.47|52.07|54.41|52.01|54.54|52.14|54.41|52.01|0
1652108070000|2022-05-09 14:54:30|54.27|51.87|54.34|51.94|54.34|51.94|54.17|51.77|0
1652108080000|2022-05-09 14:54:40|54.27|51.87|54.2|51.8|54.47|52.07|54.2|51.8|0
1652108090000|2022-05-09 14:54:50|53.87|51.47|53.54|51.14|53.87|51.47|53.54|51.14|0
1652108100000|2022-05-09 14:55:00|53.34|50.94|53.2|50.8|53.34|50.94|53.2|50.8|0
1652108110000|2022-05-09 14:55:10|53.14|50.74|53.6|51.2|53.8|51.4|53.14|50.74|0
1652108120000|2022-05-09 14:55:20|53.74|51.34|53.74|51.34|53.87|51.47|53.54|51.14|0
1652108130000|2022-05-09 14:55:30|54|51.6|53.6|51.2|54|51.6|53.6|51.2|0
1652108140000|2022-05-09 14:55:40|53.54|51.14|53.54|51.14|53.67|51.27|53.54|51.14|0
1652108150000|2022-05-09 14:55:50|53.47|51.07|52.87|50.47|53.47|51.07|52.87|50.47|0
1652108160000|2022-05-09 14:56:00|53.07|50.67|52.94|50.54|53.07|50.67|52.94|50.54|0
1652108170000|2022-05-09 14:56:10|53.01|50.61|52.87|50.47|53.01|50.61|52.87|50.47|0
1652108180000|2022-05-09 14:56:20|52.61|50.21|53.1|50.7|53.67|51.27|52.61|50.21|0
1652108190000|2022-05-09 14:56:30|53.2|50.8|53.6|51.2|53.6|51.2|52.94|50.54|0
1652108200000|2022-05-09 14:56:40|53.57|51.17|54.47|52.07|54.54|52.14|53.5|51.1|0
1652108210000|2022-05-09 14:56:50|54.4|52|54.47|52.07|54.71|52.31|54.4|52|0
1652108220000|2022-05-09 14:57:00|55.15|52.75|54.67|52.27|55.15|52.75|54.67|52.27|0
1652108230000|2022-05-09 14:57:10|54.13|51.73|53.73|51.33|54.13|51.73|53.73|51.33|0
1652108240000|2022-05-09 14:57:20|53.43|51.03|53.6|51.2|53.6|51.2|53.43|51.03|0
1652108250000|2022-05-09 14:57:30|53.47|51.07|53.67|51.27|53.67|51.27|53.47|51.07|0
1652108260000|2022-05-09 14:57:40|53.7|51.3|54.07|51.67|54.07|51.67|53.47|51.07|0
1652108270000|2022-05-09 14:57:50|53.8|51.4|53.73|51.33|53.83|51.43|53.73|51.33|0
1652108280000|2022-05-09 14:58:00|53.87|51.47|53.67|51.27|53.87|51.47|53.67|51.27|0
1652108290000|2022-05-09 14:58:10|53.8|51.4|52.47|50.07|53.93|51.53|52.47|50.07|0
1652108300000|2022-05-09 14:58:20|56.94|54.54|56.63|54.23|56.94|54.54|56.59|54.19|0
1652108310000|2022-05-09 14:58:30|56.56|54.16|53.5|51.1|56.56|54.16|53.3|50.9|0
1652108320000|2022-05-09 14:58:40|53.56|51.16|53.43|51.03|53.56|51.16|53.43|51.03|0
1652108330000|2022-05-09 14:58:50|53.93|51.53|53.86|51.46|54.13|51.73|53.86|51.46|0
1652108340000|2022-05-09 14:59:00|53.93|51.53|53.96|51.56|53.99|51.59|53.93|51.53|0
1652108350000|2022-05-09 14:59:10|53.86|51.46|53.86|51.46|53.99|51.59|53.76|51.36|0
1652108360000|2022-05-09 14:59:20|53.73|51.33|53.6|51.2|53.73|51.33|53.6|51.2|0
1652108370000|2022-05-09 14:59:30|53.63|51.23|53.99|51.59|53.99|51.59|53.6|51.2|0
1652108380000|2022-05-09 14:59:40|53.86|51.46|53.33|50.93|53.86|51.46|53.2|50.8|0
1652108390000|2022-05-09 14:59:50|53.26|50.86|53.13|50.73|53.26|50.86|53.13|50.73|0
1652108400000|2022-05-09 15:00:00|53.07|50.67|52.94|50.54|53.07|50.67|52.61|50.21|0
1652108410000|2022-05-09 15:00:10|53.07|50.67|52.61|50.21|53.07|50.67|52.54|50.14|0
1652108420000|2022-05-09 15:00:20|52.67|50.27|52.97|50.57|52.97|50.57|52.67|50.27|0
1652108430000|2022-05-09 15:00:30|52.74|50.34|53.46|51.06|53.46|51.06|52.74|50.34|0
1652108440000|2022-05-09 15:00:40|53.33|50.93|53.79|51.39|53.79|51.39|53.33|50.93|0
1652108450000|2022-05-09 15:00:50|53.73|51.33|53.93|51.53|53.93|51.53|53.73|51.33|0
1652108460000|2022-05-09 15:01:00|54.26|51.86|53.73|51.33|54.26|51.86|53.73|51.33|0
1652108470000|2022-05-09 15:01:10|53.59|51.19|53.59|51.19|53.73|51.33|53.59|51.19|0
1652108480000|2022-05-09 15:01:20|53.53|51.13|53.79|51.39|53.79|51.39|53.53|51.13|0
1652108490000|2022-05-09 15:01:30|53.73|51.33|54.06|51.66|54.26|51.86|53.73|51.33|0
1652108500000|2022-05-09 15:01:40|54.13|51.73|53.39|50.99|54.13|51.73|53.39|50.99|0
1652108510000|2022-05-09 15:01:50|53.43|51.03|53.46|51.06|53.46|51.06|53.33|50.93|0
1652108520000|2022-05-09 15:02:00|53.23|50.83|53.26|50.86|53.33|50.93|53.23|50.83|0
1652108530000|2022-05-09 15:02:10|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1652108540000|2022-05-09 15:02:20|53.2|50.8|53.13|50.73|53.2|50.8|52.93|50.53|0
1652108550000|2022-05-09 15:02:30|52.93|50.53|52.93|50.53|53.13|50.73|52.93|50.53|0
1652108560000|2022-05-09 15:02:40|52.87|50.47|52.8|50.4|52.87|50.47|52.8|50.4|0
1652108570000|2022-05-09 15:02:50|52.74|50.34|52.61|50.21|52.74|50.34|52.61|50.21|0
1652108580000|2022-05-09 15:03:00|52.74|50.34|52.67|50.27|52.87|50.47|52.67|50.27|0
1652108590000|2022-05-09 15:03:10|52.64|50.24|52.74|50.34|52.74|50.34|52.64|50.24|0
1652108600000|2022-05-09 15:03:20|53.06|50.66|52.93|50.53|53.06|50.66|52.8|50.4|0
1652108610000|2022-05-09 15:03:30|53|50.6|53.49|51.09|53.53|51.13|53|50.6|0
1652108620000|2022-05-09 15:03:40|54.46|52.06|54.32|51.92|54.79|52.39|54.19|51.79|0
1652108630000|2022-05-09 15:03:50|53.79|51.39|53.23|50.83|53.79|51.39|53.23|50.83|0
1652108640000|2022-05-09 15:04:00|53.49|51.09|53.49|51.09|53.69|51.29|53.49|51.09|0
1652108650000|2022-05-09 15:04:10|53.56|51.16|53.56|51.16|53.56|51.16|53.43|51.03|0
1652108660000|2022-05-09 15:04:20|53.49|51.09|54.02|51.62|54.29|51.89|53.49|51.09|0
1652108670000|2022-05-09 15:04:30|54.19|51.79|54.29|51.89|54.29|51.89|54.12|51.72|0
1652108680000|2022-05-09 15:04:40|54.12|51.72|53.99|51.59|54.12|51.72|53.86|51.46|0
1652108690000|2022-05-09 15:04:50|54.19|51.79|53.92|51.52|54.26|51.86|53.92|51.52|0
1652108700000|2022-05-09 15:05:00|53.72|51.32|53.09|50.69|53.72|51.32|53.09|50.69|0
1652108710000|2022-05-09 15:05:10|53|50.6|52.41|50.01|53|50.6|52.41|50.01|0
1652108720000|2022-05-09 15:05:20|52.67|50.27|52.41|50.01|52.67|50.27|52.41|50.01|0
1652108730000|2022-05-09 15:05:30|52.28|49.88|52.28|49.88|52.28|49.88|52.28|49.88|0
1652108740000|2022-05-09 15:05:40|52.47|50.07|52.47|50.07|52.47|50.07|52.37|49.97|0
1652108750000|2022-05-09 15:05:50|52.41|50.01|52.41|50.01|52.47|50.07|52.41|50.01|0
1652108760000|2022-05-09 15:06:00|52.34|49.94|52.41|50.01|52.54|50.14|52.28|49.88|0
1652108770000|2022-05-09 15:06:10|52.34|49.94|52.54|50.14|52.54|50.14|52.28|49.88|0
1652108780000|2022-05-09 15:06:20|52.6|50.2|52.73|50.33|52.86|50.46|52.41|50.01|0
1652108790000|2022-05-09 15:06:30|52.31|49.91|52.15|49.75|52.41|50.01|52.15|49.75|0
1652108800000|2022-05-09 15:06:40|52.11|49.71|52.34|49.94|52.34|49.94|52.11|49.71|0
1652108810000|2022-05-09 15:06:50|52.47|50.07|52.21|49.81|52.47|50.07|52.21|49.81|0
1652108820000|2022-05-09 15:07:00|52.15|49.75|52.28|49.88|52.28|49.88|52.15|49.75|0
1652108830000|2022-05-09 15:07:10|52.54|50.14|52.73|50.33|52.73|50.33|52.37|49.97|0
1652108840000|2022-05-09 15:07:20|52.6|50.2|52.67|50.27|52.86|50.46|52.6|50.2|0
1652108850000|2022-05-09 15:07:30|52.63|50.23|52.93|50.53|52.99|50.59|52.63|50.23|0
1652108860000|2022-05-09 15:07:40|52.8|50.4|52.47|50.07|52.8|50.4|52.47|50.07|0
1652108870000|2022-05-09 15:07:50|52.6|50.2|52.8|50.4|52.93|50.53|52.6|50.2|0
1652108880000|2022-05-09 15:08:00|53.06|50.66|53.12|50.72|53.26|50.86|52.8|50.4|0
1652108890000|2022-05-09 15:08:10|52.93|50.53|52.47|50.07|52.93|50.53|52.47|50.07|0
1652108900000|2022-05-09 15:08:20|52.34|49.94|52.8|50.4|52.8|50.4|52.34|49.94|0
1652108910000|2022-05-09 15:08:30|52.73|50.33|52.93|50.53|52.99|50.59|52.73|50.33|0
1652108920000|2022-05-09 15:08:40|52.66|50.26|52.34|49.94|52.66|50.26|52.3|49.9|0
1652108930000|2022-05-09 15:08:50|52.53|50.13|52.73|50.33|52.73|50.33|52.4|50|0
1652108940000|2022-05-09 15:09:00|52.89|50.49|52.6|50.2|52.89|50.49|52.6|50.2|0
1652108950000|2022-05-09 15:09:10|52.96|50.56|52.66|50.26|52.96|50.56|52.66|50.26|0
1652108960000|2022-05-09 15:09:20|52.99|50.59|52.73|50.33|52.99|50.59|52.73|50.33|0
1652108970000|2022-05-09 15:09:30|52.86|50.46|52.93|50.53|53.19|50.79|52.86|50.46|0
1652108980000|2022-05-09 15:09:40|53.02|50.62|53.29|50.89|53.45|51.05|53.02|50.62|0
1652108990000|2022-05-09 15:09:50|53.55|51.15|53.65|51.25|53.65|51.25|53.55|51.15|0
1652109000000|2022-05-09 15:10:00|53.39|50.99|53.88|51.48|54.05|51.65|53.39|50.99|0
1652109010000|2022-05-09 15:10:10|53.98|51.58|54.65|52.25|54.65|52.25|53.98|51.58|0
1652109020000|2022-05-09 15:10:20|54.32|51.92|54.08|51.68|54.38|51.98|54.08|51.68|0
1652109030000|2022-05-09 15:10:30|53.98|51.58|54.25|51.85|54.25|51.85|53.92|51.52|0
1652109040000|2022-05-09 15:10:40|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1652109050000|2022-05-09 15:10:50|54.82|52.42|54.58|52.18|54.82|52.42|54.58|52.18|0
1652109060000|2022-05-09 15:11:00|54.38|51.98|54.65|52.25|54.65|52.25|54.38|51.98|0
1652109070000|2022-05-09 15:11:10|54.92|52.52|54.38|51.98|54.92|52.52|54.38|51.98|0
1652109080000|2022-05-09 15:11:20|54.65|52.25|54.45|52.05|54.65|52.25|54.45|52.05|0
1652109090000|2022-05-09 15:11:30|54.55|52.15|54.58|52.18|54.58|52.18|54.45|52.05|0
1652109100000|2022-05-09 15:11:40|54.25|51.85|54.25|51.85|54.42|52.02|54.18|51.78|0
1652109110000|2022-05-09 15:11:50|54.32|51.92|54.48|52.08|54.48|52.08|54.32|51.92|0
1652109120000|2022-05-09 15:12:00|54.38|51.98|54.12|51.72|54.38|51.98|54.12|51.72|0
1652109130000|2022-05-09 15:12:10|54.15|51.75|54.05|51.65|54.15|51.75|53.92|51.52|0
1652109140000|2022-05-09 15:12:20|54.18|51.78|54.32|51.92|54.32|51.92|54.18|51.78|0
1652109150000|2022-05-09 15:12:30|54.52|52.12|54.95|52.55|54.95|52.55|54.48|52.08|0
1652109160000|2022-05-09 15:12:40|54.85|52.45|54.45|52.05|54.85|52.45|54.45|52.05|0
1652109170000|2022-05-09 15:12:50|54.41|52.01|54.25|51.85|54.41|52.01|54.25|51.85|0
1652109180000|2022-05-09 15:13:00|54.11|51.71|54.15|51.75|54.15|51.75|54.05|51.65|0
1652109190000|2022-05-09 15:13:10|54.05|51.65|53.68|51.28|54.11|51.71|53.68|51.28|0
1652109200000|2022-05-09 15:13:20|53.52|51.12|53.05|50.65|53.55|51.15|53.05|50.65|0
1652109210000|2022-05-09 15:13:30|52.86|50.46|52.99|50.59|53.12|50.72|52.86|50.46|0
1652109220000|2022-05-09 15:13:40|52.86|50.46|52.59|50.19|52.86|50.46|52.59|50.19|0
1652109230000|2022-05-09 15:13:50|52.53|50.13|52.33|49.93|52.66|50.26|52.33|49.93|0
1652109240000|2022-05-09 15:14:00|52.17|49.77|52.53|50.13|52.59|50.19|52.17|49.77|0
1652109250000|2022-05-09 15:14:10|52.4|50|53.08|50.68|53.08|50.68|52.4|50|0
1652109260000|2022-05-09 15:14:20|53.05|50.65|52.99|50.59|53.05|50.65|52.86|50.46|0
1652109270000|2022-05-09 15:14:30|53.05|50.65|52.79|50.39|53.05|50.65|52.76|50.36|0
1652109280000|2022-05-09 15:14:40|52.72|50.32|52.72|50.32|52.76|50.36|52.72|50.32|0
1652109290000|2022-05-09 15:14:50|52.66|50.26|53.05|50.65|53.08|50.68|52.66|50.26|0
1652109300000|2022-05-09 15:15:00|52.92|50.52|53.91|51.51|53.91|51.51|52.79|50.39|0
1652109310000|2022-05-09 15:15:10|53.85|51.45|53.85|51.45|53.85|51.45|53.58|51.18|0
1652109320000|2022-05-09 15:15:20|54.11|51.71|53.91|51.51|54.11|51.71|53.88|51.48|0
1652109330000|2022-05-09 15:15:30|53.85|51.45|53.98|51.58|53.98|51.58|53.85|51.45|0
1652109340000|2022-05-09 15:15:40|54.25|51.85|54.38|51.98|54.45|52.05|54.18|51.78|0
1652109350000|2022-05-09 15:15:50|54.45|52.05|54.01|51.61|54.45|52.05|54.01|51.61|0
1652109360000|2022-05-09 15:16:00|54.31|51.91|55.05|52.65|55.05|52.65|54.31|51.91|0
1652109370000|2022-05-09 15:16:10|54.98|52.58|55.12|52.72|55.12|52.72|54.98|52.58|0
1652109380000|2022-05-09 15:16:20|55.05|52.65|54.92|52.52|55.05|52.65|54.92|52.52|0
1652109390000|2022-05-09 15:16:30|54.95|52.55|54.65|52.25|54.98|52.58|54.65|52.25|0
1652109400000|2022-05-09 15:16:40|54.58|52.18|54.44|52.04|54.58|52.18|54.31|51.91|0
1652109410000|2022-05-09 15:16:50|54.58|52.18|54.18|51.78|54.58|52.18|54.18|51.78|0
1652109420000|2022-05-09 15:17:00|54.24|51.84|54.18|51.78|54.31|51.91|54.18|51.78|0
1652109430000|2022-05-09 15:17:10|53.98|51.58|53.98|51.58|54.04|51.64|53.91|51.51|0
1652109440000|2022-05-09 15:17:20|54.04|51.64|53.78|51.38|54.04|51.64|53.78|51.38|0
1652109450000|2022-05-09 15:17:30|53.71|51.31|53.81|51.41|53.84|51.44|53.58|51.18|0
1652109460000|2022-05-09 15:17:40|53.98|51.58|54.24|51.84|54.28|51.88|53.98|51.58|0
1652109470000|2022-05-09 15:17:50|54.18|51.78|53.91|51.51|54.18|51.78|53.78|51.38|0
1652109480000|2022-05-09 15:18:00|54.01|51.61|53.91|51.51|54.01|51.61|53.68|51.28|0
1652109490000|2022-05-09 15:18:10|53.58|51.18|53.51|51.11|53.64|51.24|53.51|51.11|0
1652109500000|2022-05-09 15:18:20|53.64|51.24|53.64|51.24|53.64|51.24|53.41|51.01|0
1652109510000|2022-05-09 15:18:30|53.58|51.18|53.78|51.38|53.78|51.38|53.58|51.18|0
1652109520000|2022-05-09 15:18:40|53.61|51.21|53.84|51.44|53.84|51.44|53.61|51.21|0
1652109530000|2022-05-09 15:18:50|53.91|51.51|53.84|51.44|53.98|51.58|53.78|51.38|0
1652109540000|2022-05-09 15:19:00|53.51|51.11|53.44|51.04|53.51|51.11|53.31|50.91|0
1652109550000|2022-05-09 15:19:10|53.67|51.27|53.78|51.38|53.91|51.51|53.67|51.27|0
1652109560000|2022-05-09 15:19:20|53.64|51.24|53.28|50.88|53.64|51.24|53.28|50.88|0
1652109570000|2022-05-09 15:19:30|53.08|50.68|53.31|50.91|53.38|50.98|53.08|50.68|0
1652109580000|2022-05-09 15:19:40|53.28|50.88|53.25|50.85|53.31|50.91|53.25|50.85|0
1652109590000|2022-05-09 15:19:50|53.21|50.81|53.58|51.18|53.64|51.24|53.21|50.81|0
1652109600000|2022-05-09 15:20:00|53.51|51.11|53.24|50.84|53.51|51.11|53.18|50.78|0
1652109610000|2022-05-09 15:20:10|53.21|50.81|53.18|50.78|53.24|50.84|53.11|50.71|0
1652109620000|2022-05-09 15:20:20|53.11|50.71|52.78|50.38|53.11|50.71|52.78|50.38|0
1652109630000|2022-05-09 15:20:30|52.72|50.32|52.78|50.38|52.78|50.38|52.72|50.32|0
1652109640000|2022-05-09 15:20:40|52.92|50.52|53.11|50.71|53.11|50.71|52.92|50.52|0
1652109650000|2022-05-09 15:20:50|52.92|50.52|53.05|50.65|53.08|50.68|52.92|50.52|0
1652109660000|2022-05-09 15:21:00|52.78|50.38|52.72|50.32|52.78|50.38|52.65|50.25|0
1652109670000|2022-05-09 15:21:10|52.85|50.45|52.91|50.51|53.08|50.68|52.85|50.45|0
1652109680000|2022-05-09 15:21:20|52.98|50.58|53.08|50.68|53.11|50.71|52.98|50.58|0
1652109690000|2022-05-09 15:21:30|53.05|50.65|52.81|50.41|53.05|50.65|52.72|50.32|0
1652109700000|2022-05-09 15:21:40|52.85|50.45|53.01|50.61|53.01|50.61|52.85|50.45|0
1652109710000|2022-05-09 15:21:50|52.91|50.51|52.72|50.32|52.95|50.55|52.72|50.32|0
1652109720000|2022-05-09 15:22:00|52.52|50.12|52.26|49.86|52.62|50.22|52.26|49.86|0
1652109730000|2022-05-09 15:22:10|52.2|49.8|52.33|49.93|52.33|49.93|52.2|49.8|0
1652109740000|2022-05-09 15:22:20|52.29|49.89|52.13|49.73|52.29|49.89|52.13|49.73|0
1652109750000|2022-05-09 15:22:30|52.07|49.67|52.19|49.79|52.26|49.86|52.07|49.67|0
1652109760000|2022-05-09 15:22:40|52.32|49.92|52.26|49.86|52.32|49.92|52.26|49.86|0
1652109770000|2022-05-09 15:22:50|52.39|49.99|52.46|50.06|52.52|50.12|52.32|49.92|0
1652109780000|2022-05-09 15:23:00|52.19|49.79|52.26|49.86|52.32|49.92|52.19|49.79|0
1652109790000|2022-05-09 15:23:10|52.19|49.79|52.13|49.73|52.32|49.92|52.13|49.73|0
1652109800000|2022-05-09 15:23:20|52.19|49.79|52.26|49.86|52.32|49.92|52.19|49.79|0
1652109810000|2022-05-09 15:23:30|52.36|49.96|52|49.6|52.36|49.96|52|49.6|0
1652109820000|2022-05-09 15:23:40|51.68|49.28|51.87|49.47|51.87|49.47|51.55|49.15|0
1652109830000|2022-05-09 15:23:50|52.16|49.76|51.8|49.4|52.16|49.76|51.8|49.4|0
1652109840000|2022-05-09 15:24:00|51.74|49.34|52|49.6|52|49.6|51.74|49.34|0
1652109850000|2022-05-09 15:24:10|51.93|49.53|52.19|49.79|52.19|49.79|51.93|49.53|0
1652109860000|2022-05-09 15:24:20|52.13|49.73|51.8|49.4|52.13|49.73|51.8|49.4|0
1652109870000|2022-05-09 15:24:30|51.74|49.34|51.87|49.47|52|49.6|51.74|49.34|0
1652109880000|2022-05-09 15:24:40|52.03|49.63|52.39|49.99|52.39|49.99|52.03|49.63|0
1652109890000|2022-05-09 15:24:50|52.19|49.79|52.06|49.66|52.26|49.86|52.06|49.66|0
1652109900000|2022-05-09 15:25:00|51.93|49.53|51.67|49.27|51.93|49.53|51.48|49.08|0
1652109910000|2022-05-09 15:25:10|51.87|49.47|51.8|49.4|52.13|49.73|51.8|49.4|0
1652109920000|2022-05-09 15:25:20|51.87|49.47|51.96|49.56|51.96|49.56|51.87|49.47|0
1652109930000|2022-05-09 15:25:30|51.67|49.27|51.55|49.15|51.74|49.34|51.55|49.15|0
1652109940000|2022-05-09 15:25:40|51.61|49.21|51.35|48.95|51.61|49.21|51.35|48.95|0
1652109950000|2022-05-09 15:25:50|51.45|49.05|51.67|49.27|51.67|49.27|51.45|49.05|0
1652109960000|2022-05-09 15:26:00|51.51|49.11|51.22|48.82|51.51|49.11|51.16|48.76|0
1652109970000|2022-05-09 15:26:10|51.16|48.76|51.1|48.7|51.16|48.76|51.1|48.7|0
1652109980000|2022-05-09 15:26:20|50.93|48.53|51.03|48.63|51.03|48.63|50.9|48.5|0
1652109990000|2022-05-09 15:26:30|50.97|48.57|51.22|48.82|51.22|48.82|50.9|48.5|0
1652110000000|2022-05-09 15:26:40|51.06|48.66|51.13|48.73|51.16|48.76|51.06|48.66|0
1652110010000|2022-05-09 15:26:50|51.22|48.82|51.61|49.21|51.61|49.21|51.22|48.82|0
1652110020000|2022-05-09 15:27:00|51.42|49.02|51.74|49.34|51.74|49.34|51.35|48.95|0
1652110030000|2022-05-09 15:27:10|51.67|49.27|51.48|49.08|51.67|49.27|51.48|49.08|0
1652110040000|2022-05-09 15:27:20|51.41|49.01|51.41|49.01|51.54|49.14|51.41|49.01|0
1652110050000|2022-05-09 15:27:30|51.67|49.27|51.48|49.08|51.67|49.27|51.48|49.08|0
1652110060000|2022-05-09 15:27:40|51.41|49.01|51.29|48.89|51.41|49.01|51.22|48.82|0
1652110070000|2022-05-09 15:27:50|51.16|48.76|51.22|48.82|51.22|48.82|51.16|48.76|0
1652110080000|2022-05-09 15:28:00|50.97|48.57|50.84|48.44|51.03|48.63|50.84|48.44|0
1652110090000|2022-05-09 15:28:10|50.9|48.5|50.77|48.37|50.9|48.5|50.77|48.37|0
1652110100000|2022-05-09 15:28:20|50.65|48.25|51.41|49.01|51.41|49.01|50.65|48.25|0
1652110110000|2022-05-09 15:28:30|51.29|48.89|51.67|49.27|51.67|49.27|51.29|48.89|0
1652110120000|2022-05-09 15:28:40|51.64|49.24|51.44|49.04|51.64|49.24|51.44|49.04|0
1652110130000|2022-05-09 15:28:50|51.67|49.27|51.93|49.53|51.99|49.59|51.67|49.27|0
1652110140000|2022-05-09 15:29:00|51.99|49.59|51.99|49.59|52.06|49.66|51.99|49.59|0
1652110150000|2022-05-09 15:29:10|51.93|49.53|51.28|48.88|51.93|49.53|51.28|48.88|0
1652110160000|2022-05-09 15:29:20|51.35|48.95|51.41|49.01|51.41|49.01|51.28|48.88|0
1652110170000|2022-05-09 15:29:30|51.48|49.08|51.09|48.69|51.48|49.08|51.09|48.69|0
1652110180000|2022-05-09 15:29:40|51.22|48.82|50.9|48.5|51.22|48.82|50.9|48.5|0
1652110190000|2022-05-09 15:29:50|51.03|48.63|50.96|48.56|51.03|48.63|50.9|48.5|0
1652110200000|2022-05-09 15:30:00|50.9|48.5|51.03|48.63|51.03|48.63|50.9|48.5|0
1652110210000|2022-05-09 15:30:10|50.9|48.5|50.71|48.31|50.9|48.5|50.71|48.31|0
1652110220000|2022-05-09 15:30:20|50.65|48.25|50.2|47.8|50.65|48.25|50.2|47.8|0
1652110230000|2022-05-09 15:30:30|50.17|47.77|50.14|47.74|50.17|47.77|50.14|47.74|0
1652110240000|2022-05-09 15:30:40|50.26|47.86|50.08|47.68|50.26|47.86|50.08|47.68|0
1652110250000|2022-05-09 15:30:50|50.14|47.74|49.98|47.58|50.2|47.8|49.98|47.58|0
1652110260000|2022-05-09 15:31:00|50.01|47.61|50.07|47.67|50.07|47.67|49.89|47.49|0
1652110270000|2022-05-09 15:31:10|50.14|47.74|50.2|47.8|50.2|47.8|50.14|47.74|0
1652110280000|2022-05-09 15:31:20|50.1|47.7|50.2|47.8|50.2|47.8|50.1|47.7|0
1652110290000|2022-05-09 15:31:30|50.26|47.86|49.95|47.55|50.26|47.86|49.95|47.55|0
1652110300000|2022-05-09 15:31:40|50.01|47.61|49.98|47.58|50.01|47.61|48.79|46.39|0
1652110310000|2022-05-09 15:31:50|49.91|47.51|50.33|47.93|50.39|47.99|49.91|47.51|0
1652110320000|2022-05-09 15:32:00|50.27|47.87|51.01|48.61|51.04|48.64|50.21|47.81|0
1652110330000|2022-05-09 15:32:10|51.1|48.7|51.1|48.7|51.1|48.7|50.98|48.58|0
1652110340000|2022-05-09 15:32:20|51.23|48.83|51.17|48.77|51.23|48.83|51.1|48.7|0
1652110350000|2022-05-09 15:32:30|50.98|48.58|50.85|48.45|50.98|48.58|50.85|48.45|0
1652110360000|2022-05-09 15:32:40|50.79|48.39|50.6|48.2|50.79|48.39|50.6|48.2|0
1652110370000|2022-05-09 15:32:50|50.53|48.13|50.91|48.51|51.04|48.64|50.53|48.13|0
1652110380000|2022-05-09 15:33:00|50.72|48.32|50.22|47.82|50.72|48.32|50.16|47.76|0
1652110390000|2022-05-09 15:33:10|50.28|47.88|50.66|48.26|50.66|48.26|50.28|47.88|0
1652110400000|2022-05-09 15:33:20|50.98|48.58|51.36|48.96|51.36|48.96|50.98|48.58|0
1652110410000|2022-05-09 15:33:30|51.55|49.15|51.61|49.21|51.68|49.28|51.42|49.02|0
1652110420000|2022-05-09 15:33:40|51.55|49.15|51.68|49.28|51.68|49.28|51.42|49.02|0
1652110430000|2022-05-09 15:33:50|51.93|49.53|51.8|49.4|51.93|49.53|51.8|49.4|0
1652110440000|2022-05-09 15:34:00|51.93|49.53|52.06|49.66|52.06|49.66|51.87|49.47|0
1652110450000|2022-05-09 15:34:10|52.19|49.79|52.38|49.98|52.51|50.11|52.19|49.79|0
1652110460000|2022-05-09 15:34:20|52.26|49.86|52.58|50.18|52.58|50.18|52.26|49.86|0
1652110470000|2022-05-09 15:34:30|52.45|50.05|52.71|50.31|52.71|50.31|52.32|49.92|0
1652110480000|2022-05-09 15:34:40|52.77|50.37|52.9|50.5|52.9|50.5|52.64|50.24|0
1652110490000|2022-05-09 15:34:50|52.84|50.44|52.64|50.24|52.84|50.44|52.58|50.18|0
1652110500000|2022-05-09 15:35:00|52.71|50.31|53.49|51.09|53.49|51.09|52.71|50.31|0
1652110510000|2022-05-09 15:35:10|53.1|50.7|53.36|50.96|53.36|50.96|53.1|50.7|0
1652110520000|2022-05-09 15:35:20|53.29|50.89|53.03|50.63|53.29|50.89|53.03|50.63|0
1652110530000|2022-05-09 15:35:30|52.84|50.44|53.29|50.89|53.29|50.89|52.84|50.44|0
1652110540000|2022-05-09 15:35:40|53.43|51.03|53.06|50.66|53.49|51.09|53.06|50.66|0
1652110550000|2022-05-09 15:35:50|53.03|50.63|52.71|50.31|53.03|50.63|52.58|50.18|0
1652110560000|2022-05-09 15:36:00|52.64|50.24|52.64|50.24|52.71|50.31|52.64|50.24|0
1652110570000|2022-05-09 15:36:10|52.71|50.31|53.13|50.73|53.16|50.76|52.71|50.31|0
1652110580000|2022-05-09 15:36:20|53.16|50.76|52.9|50.5|53.16|50.76|52.84|50.44|0
1652110590000|2022-05-09 15:36:30|52.97|50.57|52.97|50.57|53.03|50.63|52.97|50.57|0
1652110600000|2022-05-09 15:36:40|52.9|50.5|52.77|50.37|53.03|50.63|52.77|50.37|0
1652110610000|2022-05-09 15:36:50|52.71|50.31|52.58|50.18|52.71|50.31|52.58|50.18|0
1652110620000|2022-05-09 15:37:00|52.51|50.11|52.77|50.37|52.77|50.37|52.51|50.11|0
1652110630000|2022-05-09 15:37:10|52.64|50.24|52.64|50.24|52.77|50.37|52.64|50.24|0
1652110640000|2022-05-09 15:37:20|52.71|50.31|52.58|50.18|52.71|50.31|52.51|50.11|0
1652110650000|2022-05-09 15:37:30|52.45|50.05|52.25|49.85|52.45|50.05|52.19|49.79|0
1652110660000|2022-05-09 15:37:40|52.58|50.18|52.45|50.05|52.61|50.21|52.45|50.05|0
1652110670000|2022-05-09 15:37:50|52.64|50.24|52.58|50.18|52.67|50.27|52.58|50.18|0
1652110680000|2022-05-09 15:38:00|52.57|50.17|52.8|50.4|52.83|50.43|52.57|50.17|0
1652110690000|2022-05-09 15:38:10|52.97|50.57|53.29|50.89|53.29|50.89|52.97|50.57|0
1652110700000|2022-05-09 15:38:20|53.16|50.76|53.49|51.09|53.49|51.09|53.16|50.76|0
1652110710000|2022-05-09 15:38:30|53.55|51.15|53.88|51.48|53.88|51.48|53.55|51.15|0
1652110720000|2022-05-09 15:38:40|53.69|51.29|53.82|51.42|53.82|51.42|53.62|51.22|0
1652110730000|2022-05-09 15:38:50|53.95|51.55|54.48|52.08|54.48|52.08|53.95|51.55|0
1652110740000|2022-05-09 15:39:00|54.61|52.21|54.41|52.01|54.61|52.21|54.35|51.95|0
1652110750000|2022-05-09 15:39:10|54.61|52.21|54.95|52.55|55.01|52.61|54.61|52.21|0
1652110760000|2022-05-09 15:39:20|55.49|53.09|55.35|52.95|55.49|53.09|55.35|52.95|0
1652110770000|2022-05-09 15:39:30|55.22|52.82|55.76|53.36|55.76|53.36|55.22|52.82|0
1652110780000|2022-05-09 15:39:40|55.55|53.15|55.55|53.15|55.55|53.15|55.42|53.02|0
1652110790000|2022-05-09 15:39:50|55.69|53.29|55.55|53.15|55.69|53.29|55.42|53.02|0
1652110800000|2022-05-09 15:40:00|55.96|53.56|55.82|53.42|55.96|53.56|55.69|53.29|0
1652110810000|2022-05-09 15:40:10|55.75|53.35|55.89|53.49|55.89|53.49|55.62|53.22|0
1652110820000|2022-05-09 15:40:20|55.62|53.22|55.35|52.95|55.62|53.22|55.35|52.95|0
1652110830000|2022-05-09 15:40:30|55.15|52.75|55.01|52.61|55.15|52.75|54.95|52.55|0
1652110840000|2022-05-09 15:40:40|54.81|52.41|54.78|52.38|54.88|52.48|54.71|52.31|0
1652110850000|2022-05-09 15:40:50|54.68|52.28|54.88|52.48|54.88|52.48|54.54|52.14|0
1652110860000|2022-05-09 15:41:00|54.95|52.55|54.88|52.48|54.95|52.55|54.74|52.34|0
1652110870000|2022-05-09 15:41:10|54.95|52.55|54.95|52.55|54.95|52.55|54.81|52.41|0
1652110880000|2022-05-09 15:41:20|54.78|52.38|55.55|53.15|55.55|53.15|54.78|52.38|0
1652110890000|2022-05-09 15:41:30|55.35|52.95|55.82|53.42|55.89|53.49|55.35|52.95|0
1652110900000|2022-05-09 15:41:40|55.89|53.49|56.3|53.9|56.3|53.9|55.89|53.49|0
1652110920000|2022-05-09 15:42:00|56.36|53.96|56.23|53.83|56.36|53.96|56.23|53.83|0
1652110930000|2022-05-09 15:42:10|56.33|53.93|56.16|53.76|56.36|53.96|56.16|53.76|0
1652110940000|2022-05-09 15:42:20|56.23|53.83|56.09|53.69|56.3|53.9|56.09|53.69|0
1652110950000|2022-05-09 15:42:30|55.82|53.42|56.3|53.9|56.3|53.9|55.82|53.42|0
1652110960000|2022-05-09 15:42:40|56.23|53.83|56.3|53.9|56.3|53.9|56.23|53.83|0
1652110970000|2022-05-09 15:42:50|56.36|53.96|56.77|54.37|56.77|54.37|56.36|53.96|0
1652110980000|2022-05-09 15:43:00|56.64|54.24|56.3|53.9|56.64|54.24|56.23|53.83|0
1652110990000|2022-05-09 15:43:10|56.71|54.31|57.43|55.03|57.46|55.06|56.71|54.31|0
1652111000000|2022-05-09 15:43:20|57.19|54.79|57.26|54.86|57.26|54.86|57.05|54.65|0
1652111010000|2022-05-09 15:43:30|57.19|54.79|56.91|54.51|57.19|54.79|56.91|54.51|0
1652111020000|2022-05-09 15:43:40|56.84|54.44|56.71|54.31|56.84|54.44|56.64|54.24|0
1652111030000|2022-05-09 15:43:50|56.64|54.24|56.64|54.24|56.84|54.44|56.64|54.24|0
1652111040000|2022-05-09 15:44:00|55.85|53.45|55.85|53.45|55.92|53.52|55.85|53.45|0
1652111050000|2022-05-09 15:44:10|55.68|53.28|55.62|53.22|55.82|53.42|55.62|53.22|0
1652111060000|2022-05-09 15:44:20|55.55|53.15|55.68|53.28|55.68|53.28|55.48|53.08|0
1652111070000|2022-05-09 15:44:30|55.62|53.22|55.55|53.15|55.62|53.22|55.55|53.15|0
1652111080000|2022-05-09 15:44:40|56.02|53.62|55.95|53.55|56.02|53.62|55.82|53.42|0
1652111090000|2022-05-09 15:44:50|55.89|53.49|55.89|53.49|55.89|53.49|55.75|53.35|0
1652111100000|2022-05-09 15:45:00|55.68|53.28|55.82|53.42|55.82|53.42|55.61|53.21|0
1652111110000|2022-05-09 15:45:10|55.68|53.28|55.48|53.08|55.68|53.28|55.48|53.08|0
1652111120000|2022-05-09 15:45:20|55.41|53.01|55.14|52.74|55.41|53.01|55.14|52.74|0
1652111130000|2022-05-09 15:45:30|55.21|52.81|55.48|53.08|55.48|53.08|55.21|52.81|0
1652111140000|2022-05-09 15:45:40|55.51|53.11|55.75|53.35|55.75|53.35|55.51|53.11|0
1652111150000|2022-05-09 15:45:50|55.55|53.15|55.75|53.35|55.75|53.35|55.55|53.15|0
1652111160000|2022-05-09 15:46:00|56.57|54.17|55.5|53.1|56.57|54.17|55.5|53.1|0
1652111170000|2022-05-09 15:46:10|55.23|52.83|55.44|53.04|55.44|53.04|55.23|52.83|0
1652111180000|2022-05-09 15:46:20|55.37|52.97|55.57|53.17|55.57|53.17|55.3|52.9|0
1652111190000|2022-05-09 15:46:30|55.5|53.1|55.54|53.14|55.54|53.14|55.37|52.97|0
1652111200000|2022-05-09 15:46:40|55.3|52.9|55.03|52.63|55.3|52.9|55.03|52.63|0
1652111210000|2022-05-09 15:46:50|55.3|52.9|55.84|53.44|55.84|53.44|55.3|52.9|0
1652111220000|2022-05-09 15:47:00|55.71|53.31|55.77|53.37|56.32|53.92|55.71|53.31|0
1652111230000|2022-05-09 15:47:10|55.64|53.24|55.37|52.97|55.67|53.27|55.37|52.97|0
1652111240000|2022-05-09 15:47:20|55.03|52.63|54.89|52.49|55.03|52.63|54.89|52.49|0
1652111250000|2022-05-09 15:47:30|54.99|52.59|55.33|52.93|55.37|52.97|54.99|52.59|0
1652111260000|2022-05-09 15:47:40|55.43|53.03|55.5|53.1|55.5|53.1|55.26|52.86|0
1652111270000|2022-05-09 15:47:50|55.3|52.9|55.16|52.76|55.3|52.9|55.16|52.76|0
1652111280000|2022-05-09 15:48:00|54.96|52.56|55.16|52.76|55.16|52.76|54.96|52.56|0
1652111290000|2022-05-09 15:48:10|55.5|53.1|55.2|52.8|55.5|53.1|55.2|52.8|0
1652111300000|2022-05-09 15:48:20|55.23|52.83|55.5|53.1|55.5|53.1|55.16|52.76|0
1652111310000|2022-05-09 15:48:30|55.91|53.51|55.57|53.17|55.91|53.51|55.57|53.17|0
1652111320000|2022-05-09 15:48:40|55.23|52.83|55.16|52.76|55.23|52.83|55.16|52.76|0
1652111330000|2022-05-09 15:48:50|55.09|52.69|54.99|52.59|55.23|52.83|54.99|52.59|0
1652111340000|2022-05-09 15:49:00|54.76|52.36|54.83|52.43|54.86|52.46|54.76|52.36|0
1652111350000|2022-05-09 15:49:10|54.69|52.29|54.49|52.09|54.69|52.29|54.49|52.09|0
1652111360000|2022-05-09 15:49:20|54.56|52.16|54.56|52.16|54.56|52.16|54.49|52.09|0
1652111370000|2022-05-09 15:49:30|54.36|51.96|54.39|51.99|54.39|51.99|54.36|51.96|0
1652111380000|2022-05-09 15:49:40|54.36|51.96|54.49|52.09|54.62|52.22|54.36|51.96|0
1652111390000|2022-05-09 15:49:50|54.76|52.36|54.76|52.36|54.92|52.52|54.69|52.29|0
1652111400000|2022-05-09 15:50:00|54.82|52.42|55.53|53.13|55.57|53.17|54.82|52.42|0
1652111410000|2022-05-09 15:50:10|55.16|52.76|54.86|52.46|55.16|52.76|54.86|52.46|0
1652111420000|2022-05-09 15:50:20|54.82|52.42|55.43|53.03|55.43|53.03|54.82|52.42|0
1652111430000|2022-05-09 15:50:30|55.3|52.9|55.5|53.1|55.5|53.1|55.3|52.9|0
1652111440000|2022-05-09 15:50:40|55.43|53.03|56.18|53.78|56.18|53.78|55.43|53.03|0
1652111450000|2022-05-09 15:50:50|56.66|54.26|56.8|54.4|56.87|54.47|56.66|54.26|0
1652111460000|2022-05-09 15:51:00|56.87|54.47|57.14|54.74|57.14|54.74|56.87|54.47|0
1652111470000|2022-05-09 15:51:10|57|54.6|57.07|54.67|57.14|54.74|57|54.6|0
1652111480000|2022-05-09 15:51:20|57.11|54.71|57.07|54.67|57.21|54.81|57.07|54.67|0
1652111490000|2022-05-09 15:51:30|57|54.6|57.14|54.74|57.14|54.74|57|54.6|0
1652111500000|2022-05-09 15:51:40|57.07|54.67|57.07|54.67|57.07|54.67|57.07|54.67|0
1652111510000|2022-05-09 15:51:50|57.14|54.74|57.07|54.67|57.14|54.74|56.93|54.53|0
1652111520000|2022-05-09 15:52:00|56.66|54.26|56.04|53.64|56.66|54.26|56.04|53.64|0
1652111530000|2022-05-09 15:52:10|56.66|54.26|56.69|54.29|56.69|54.29|56.66|54.26|0
1652111540000|2022-05-09 15:52:20|56.59|54.19|57|54.6|57|54.6|56.59|54.19|0
1652111550000|2022-05-09 15:52:30|57.07|54.67|57.21|54.81|57.21|54.81|57.07|54.67|0
1652111560000|2022-05-09 15:52:40|57.14|54.74|57|54.6|57.14|54.74|57|54.6|0
1652111570000|2022-05-09 15:52:50|57.14|54.74|57.07|54.67|57.14|54.74|57|54.6|0
1652111580000|2022-05-09 15:53:00|57|54.6|56.93|54.53|57.14|54.74|56.93|54.53|0
1652111590000|2022-05-09 15:53:10|57.14|54.74|57|54.6|57.14|54.74|56.9|54.5|0
1652111600000|2022-05-09 15:53:20|57.07|54.67|56.79|54.39|57.07|54.67|56.73|54.33|0
1652111610000|2022-05-09 15:53:30|56.83|54.43|56.66|54.26|56.86|54.46|56.66|54.26|0
1652111620000|2022-05-09 15:53:40|56.72|54.32|56.45|54.05|56.72|54.32|56.18|53.78|0
1652111630000|2022-05-09 15:53:50|56.31|53.91|55.9|53.5|56.31|53.91|55.9|53.5|0
1652111640000|2022-05-09 15:54:00|55.97|53.57|56.04|53.64|56.24|53.84|55.9|53.5|0
1652111650000|2022-05-09 15:54:10|55.87|53.47|56.45|54.05|56.45|54.05|55.87|53.47|0
1652111660000|2022-05-09 15:54:20|56.18|53.78|56.38|53.98|56.55|54.15|56.18|53.78|0
1652111670000|2022-05-09 15:54:30|56.86|54.46|56.66|54.26|56.96|54.56|56.66|54.26|0
1652111680000|2022-05-09 15:54:40|56.72|54.32|56.79|54.39|57.03|54.63|56.72|54.32|0
1652111690000|2022-05-09 15:54:50|56.86|54.46|56.79|54.39|56.86|54.46|56.79|54.39|0
1652111700000|2022-05-09 15:55:00|57|54.6|56.04|53.64|57|54.6|56.04|53.64|0
1652111710000|2022-05-09 15:55:10|55.9|53.5|56.11|53.71|56.24|53.84|55.9|53.5|0
1652111720000|2022-05-09 15:55:20|56.17|53.77|56.24|53.84|56.38|53.98|56.17|53.77|0
1652111730000|2022-05-09 15:55:30|56.21|53.81|56.52|54.12|56.52|54.12|55.87|53.47|0
1652111740000|2022-05-09 15:55:40|56.45|54.05|56.52|54.12|56.52|54.12|56.38|53.98|0
1652111750000|2022-05-09 15:55:50|56.59|54.19|56.93|54.53|56.93|54.53|56.58|54.18|0
1652111760000|2022-05-09 15:56:00|57.14|54.74|57.14|54.74|57.21|54.81|57.14|54.74|0
1652111770000|2022-05-09 15:56:10|57.1|54.7|57.21|54.81|57.21|54.81|57.1|54.7|0
1652111780000|2022-05-09 15:56:20|57.07|54.67|57.21|54.81|57.21|54.81|57.07|54.67|0
1652111800000|2022-05-09 15:56:40|57.14|54.74|56.93|54.53|57.14|54.74|56.93|54.53|0
1652111810000|2022-05-09 15:56:50|57.14|54.74|57.2|54.8|57.2|54.8|57|54.6|0
1652111820000|2022-05-09 15:57:00|57.14|54.74|56.72|54.32|57.14|54.74|56.72|54.32|0
1652111830000|2022-05-09 15:57:10|56.58|54.18|56.31|53.91|56.58|54.18|56.31|53.91|0
1652111840000|2022-05-09 15:57:20|56.38|53.98|56.27|53.87|56.45|54.05|56.27|53.87|0
1652111850000|2022-05-09 15:57:30|56.51|54.11|56.79|54.39|56.79|54.39|56.51|54.11|0
1652111860000|2022-05-09 15:57:40|57.03|54.63|57.07|54.67|57.07|54.67|57.03|54.63|0
1652111870000|2022-05-09 15:57:50|57.13|54.73|57.2|54.8|57.2|54.8|57.13|54.73|0
1652111880000|2022-05-09 15:58:00|57.76|55.36|57.76|55.36|57.76|55.36|57.62|55.22|0
1652111890000|2022-05-09 15:58:10|57.62|55.22|57.48|55.08|57.62|55.22|57.48|55.08|0
1652111900000|2022-05-09 15:58:20|57.41|55.01|57.13|54.73|57.44|55.04|57.13|54.73|0
1652111910000|2022-05-09 15:58:30|56.72|54.32|56.55|54.15|56.93|54.53|56.55|54.15|0
1652111920000|2022-05-09 15:58:40|56.44|54.04|55.9|53.5|56.44|54.04|55.83|53.43|0
1652111930000|2022-05-09 15:58:50|55.97|53.57|55.63|53.23|56.1|53.7|55.63|53.23|0
1652111940000|2022-05-09 15:59:00|55.49|53.09|55.49|53.09|55.49|53.09|55.35|52.95|0
1652111950000|2022-05-09 15:59:10|55.63|53.23|55.83|53.43|55.83|53.43|55.63|53.23|0
1652111960000|2022-05-09 15:59:20|55.69|53.29|56.07|53.67|56.07|53.67|55.69|53.29|0
1652111970000|2022-05-09 15:59:30|56|53.6|55.83|53.43|56.03|53.63|55.83|53.43|0
1652111980000|2022-05-09 15:59:40|55.9|53.5|56.1|53.7|56.1|53.7|55.9|53.5|0
1652111990000|2022-05-09 15:59:50|56.17|53.77|56.1|53.7|56.2|53.8|56.1|53.7|0
1652112000000|2022-05-09 16:00:00|56.17|53.77|56.03|53.63|56.17|53.77|55.96|53.56|0
1652112010000|2022-05-09 16:00:10|55.83|53.43|55.69|53.29|55.83|53.43|55.62|53.22|0
1652112020000|2022-05-09 16:00:20|55.79|53.39|55.49|53.09|55.79|53.39|55.42|53.02|0
1652112030000|2022-05-09 16:00:30|55.69|53.29|55.56|53.16|55.69|53.29|55.56|53.16|0
1652112040000|2022-05-09 16:00:40|55.49|53.09|55.49|53.09|55.49|53.09|55.35|52.95|0
1652112050000|2022-05-09 16:00:50|55.56|53.16|54.88|52.48|55.56|53.16|54.78|52.38|0
1652112060000|2022-05-09 16:01:00|54.75|52.35|54.64|52.24|54.81|52.41|54.64|52.24|0
1652112070000|2022-05-09 16:01:10|54.48|52.08|54.34|51.94|54.48|52.08|54.14|51.74|0
1652112080000|2022-05-09 16:01:20|54.28|51.88|54.21|51.81|54.41|52.01|54.21|51.81|0
1652112090000|2022-05-09 16:01:30|54.34|51.94|54.34|51.94|54.41|52.01|54.28|51.88|0
1652112100000|2022-05-09 16:01:40|54.21|51.81|54.14|51.74|54.28|51.88|54.14|51.74|0
1652112110000|2022-05-09 16:01:50|54.08|51.68|53.94|51.54|54.08|51.68|53.81|51.41|0
1652112120000|2022-05-09 16:02:00|54.01|51.61|53.42|51.02|54.01|51.61|53.42|51.02|0
1652112130000|2022-05-09 16:02:10|53.48|51.08|53.42|51.02|53.48|51.08|53.42|51.02|0
1652112140000|2022-05-09 16:02:20|53.55|51.15|55.07|52.67|55.07|52.67|53.55|51.15|0
1652112150000|2022-05-09 16:02:30|53.7|51.3|53.9|51.5|54.03|51.63|53.7|51.3|0
1652112160000|2022-05-09 16:02:40|53.63|51.23|53.57|51.17|53.73|51.33|53.57|51.17|0
1652112170000|2022-05-09 16:02:50|53.37|50.97|52.78|50.38|53.43|51.03|52.78|50.38|0
1652112180000|2022-05-09 16:03:00|52.71|50.31|52.54|50.14|53|50.6|52.54|50.14|0
1652112190000|2022-05-09 16:03:10|52.61|50.21|52.51|50.11|52.61|50.21|52.51|50.11|0
1652112200000|2022-05-09 16:03:20|52.54|50.14|52.48|50.08|52.61|50.21|52.48|50.08|0
1652112210000|2022-05-09 16:03:30|52.54|50.14|52.35|49.95|52.54|50.14|52.35|49.95|0
1652112220000|2022-05-09 16:03:40|52.41|50.01|52.15|49.75|52.41|50.01|52.15|49.75|0
1652112230000|2022-05-09 16:03:50|52.28|49.88|52.05|49.65|52.28|49.88|52.05|49.65|0
1652112240000|2022-05-09 16:04:00|52.09|49.69|52.28|49.88|52.28|49.88|52.02|49.62|0
1652112250000|2022-05-09 16:04:10|52.41|50.01|52.28|49.88|52.41|50.01|52.28|49.88|0
1652112260000|2022-05-09 16:04:20|52.22|49.82|52.35|49.95|52.35|49.95|52.22|49.82|0
1652112270000|2022-05-09 16:04:30|52.51|50.11|52.61|50.21|52.61|50.21|52.41|50.01|0
1652112280000|2022-05-09 16:04:40|52.54|50.14|52.35|49.95|52.54|50.14|52.35|49.95|0
1652112290000|2022-05-09 16:04:50|52.28|49.88|52.51|50.11|52.54|50.14|52.28|49.88|0
1652112300000|2022-05-09 16:05:00|52.48|50.08|52.41|50.01|52.61|50.21|52.41|50.01|0
1652112310000|2022-05-09 16:05:10|52.38|49.98|52.61|50.21|52.61|50.21|52.35|49.95|0
1652112320000|2022-05-09 16:05:20|52.54|50.14|52.41|50.01|52.54|50.14|52.41|50.01|0
1652112330000|2022-05-09 16:05:30|52.54|50.14|52.61|50.21|52.61|50.21|52.41|50.01|0
1652112340000|2022-05-09 16:05:40|53.13|50.73|53.6|51.2|53.93|51.53|53.13|50.73|0
1652112350000|2022-05-09 16:05:50|53.73|51.33|53.2|50.8|53.73|51.33|53.2|50.8|0
1652112360000|2022-05-09 16:06:00|53.07|50.67|52.87|50.47|53.07|50.67|52.84|50.44|0
1652112370000|2022-05-09 16:06:10|53.16|50.76|53.83|51.43|53.83|51.43|53.16|50.76|0
1652112380000|2022-05-09 16:06:20|53.76|51.36|53.66|51.26|53.76|51.36|53.53|51.13|0
1652112390000|2022-05-09 16:06:30|53.8|51.4|54.2|51.8|54.46|52.06|53.8|51.4|0
1652112400000|2022-05-09 16:06:40|54.26|51.86|55.34|52.94|55.34|52.94|54.26|51.86|0
1652112410000|2022-05-09 16:06:50|55.17|52.77|56.09|53.69|56.09|53.69|55.17|52.77|0
1652112420000|2022-05-09 16:07:00|56.51|54.11|56.58|54.18|56.58|54.18|56.51|54.11|0
1652112430000|2022-05-09 16:07:10|56.68|54.28|56.71|54.31|56.78|54.38|56.58|54.18|0
1652112440000|2022-05-09 16:07:20|56.78|54.38|56.78|54.38|56.78|54.38|56.65|54.25|0
1652112450000|2022-05-09 16:07:30|57.62|55.22|57.41|55.01|57.62|55.22|57.27|54.87|0
1652112460000|2022-05-09 16:07:40|57.2|54.8|57.83|55.43|57.83|55.43|57.2|54.8|0
1652112470000|2022-05-09 16:07:50|58.18|55.78|58.11|55.71|58.18|55.78|58.04|55.64|0
1652112480000|2022-05-09 16:08:00|58.32|55.92|58.39|55.99|58.61|56.21|58.32|55.92|0
1652112490000|2022-05-09 16:08:10|58.46|56.06|58.39|55.99|58.46|56.06|58.39|55.99|0
1652112500000|2022-05-09 16:08:20|58.11|55.71|57.83|55.43|58.11|55.71|57.76|55.36|0
1652112510000|2022-05-09 16:08:30|57.62|55.22|57.69|55.29|57.83|55.43|57.62|55.22|0
1652112520000|2022-05-09 16:08:40|57.79|55.39|57.55|55.15|57.79|55.39|57.48|55.08|0
1652112530000|2022-05-09 16:08:50|57.9|55.5|57.55|55.15|57.9|55.5|57.48|55.08|0
1652112540000|2022-05-09 16:09:00|57.48|55.08|57.48|55.08|57.48|55.08|57.34|54.94|0
1652112550000|2022-05-09 16:09:10|57.69|55.29|57.34|54.94|57.69|55.29|57.34|54.94|0
1652112560000|2022-05-09 16:09:20|57.41|55.01|57.76|55.36|57.76|55.36|57.41|55.01|0
1652112570000|2022-05-09 16:09:30|58.25|55.85|57.62|55.22|58.25|55.85|57.62|55.22|0
1652112580000|2022-05-09 16:09:40|57.55|55.15|57.2|54.8|57.55|55.15|57.2|54.8|0
1652112590000|2022-05-09 16:09:50|56.64|54.24|56.75|54.35|56.88|54.48|56.64|54.24|0
1652112600000|2022-05-09 16:10:00|56.64|54.24|57.27|54.87|57.27|54.87|56.64|54.24|0
1652112610000|2022-05-09 16:10:10|57.58|55.18|57.69|55.29|57.69|55.29|57.48|55.08|0
1652112620000|2022-05-09 16:10:20|57.9|55.5|58.39|55.99|58.39|55.99|57.9|55.5|0
1652112630000|2022-05-09 16:10:30|58.25|55.85|58.53|56.13|58.6|56.2|58.25|55.85|0
1652112640000|2022-05-09 16:10:40|58.6|56.2|58.6|56.2|58.6|56.2|58.53|56.13|0
1652112650000|2022-05-09 16:10:50|58.53|56.13|58.57|56.17|58.57|56.17|58.46|56.06|0
1652112660000|2022-05-09 16:11:00|58.6|56.2|58.6|56.2|58.6|56.2|58.49|56.09|0
1652112670000|2022-05-09 16:11:10|58.53|56.13|58.46|56.06|58.6|56.2|58.46|56.06|0
1652112680000|2022-05-09 16:11:20|58.49|56.09|58.11|55.71|58.49|56.09|57.97|55.57|0
1652112690000|2022-05-09 16:11:30|58.32|55.92|58.53|56.13|58.53|56.13|58.32|55.92|0
1652112700000|2022-05-09 16:11:40|58.6|56.2|58.6|56.2|58.6|56.2|58.53|56.13|0
1652112710000|2022-05-09 16:11:50|58.53|56.13|58.32|55.92|58.53|56.13|58.32|55.92|0
1652112720000|2022-05-09 16:12:00|58.25|55.85|58.32|55.92|58.32|55.92|58.11|55.71|0
1652112730000|2022-05-09 16:12:10|58.39|55.99|58.32|55.92|58.46|56.06|58.32|55.92|0
1652112740000|2022-05-09 16:12:20|58.53|56.13|58.49|56.09|58.6|56.2|58.49|56.09|0
1652112750000|2022-05-09 16:12:30|58.53|56.13|58.11|55.71|58.53|56.13|58.11|55.71|0
1652112760000|2022-05-09 16:12:40|58.46|56.06|58.46|56.06|58.49|56.09|58.39|55.99|0
1652112770000|2022-05-09 16:12:50|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1652112780000|2022-05-09 16:13:00|59.03|56.63|59.31|56.91|59.31|56.91|59.03|56.63|0
1652112790000|2022-05-09 16:13:10|59.1|56.7|59.31|56.91|59.31|56.91|59.1|56.7|0
1652112800000|2022-05-09 16:13:20|59.53|57.13|59.53|57.13|59.53|57.13|59.31|56.91|0
1652112810000|2022-05-09 16:13:30|59.35|56.95|59.03|56.63|59.46|57.06|59.03|56.63|0
1652112820000|2022-05-09 16:13:40|58.96|56.56|58.88|56.48|58.96|56.56|58.88|56.48|0
1652112830000|2022-05-09 16:13:50|59.06|56.66|59.38|56.98|59.38|56.98|58.95|56.55|0
1652112840000|2022-05-09 16:14:00|59.56|57.16|59.53|57.13|59.56|57.16|59.45|57.05|0
1652112850000|2022-05-09 16:14:10|59.38|56.98|59.7|57.3|59.7|57.3|59.38|56.98|0
1652112860000|2022-05-09 16:14:20|59.74|57.34|59.6|57.2|59.74|57.34|59.6|57.2|0
1652112870000|2022-05-09 16:14:30|59.74|57.34|59.74|57.34|59.74|57.34|59.67|57.27|0
1652112880000|2022-05-09 16:14:40|59.67|57.27|59.53|57.13|59.67|57.27|59.53|57.13|0
1652112890000|2022-05-09 16:14:50|59.45|57.05|59.38|56.98|59.49|57.09|59.31|56.91|0
1652112900000|2022-05-09 16:15:00|59.17|56.77|59.67|57.27|59.67|57.27|59.17|56.77|0
1652112910000|2022-05-09 16:15:10|59.74|57.34|59.74|57.34|59.74|57.34|59.53|57.13|0
1652112930000|2022-05-09 16:15:30|60.39|57.99|58.09|55.69|60.39|57.99|58.09|55.69|0
1652112940000|2022-05-09 16:15:40|59.96|57.56|58.24|55.84|60.03|57.63|58.24|55.84|0
1652112950000|2022-05-09 16:15:50|58.45|56.05|58.2|55.8|58.88|56.48|58.2|55.8|0
1652112960000|2022-05-09 16:16:00|58.54|56.14|58.4|56|58.61|56.21|58.4|56|0
1652112970000|2022-05-09 16:16:10|58.33|55.93|58.11|55.71|58.33|55.93|58.11|55.71|0
1652112980000|2022-05-09 16:16:20|57.9|55.5|57.83|55.43|57.9|55.5|57.68|55.28|0
1652112990000|2022-05-09 16:16:30|57.72|55.32|58.04|55.64|58.04|55.64|57.72|55.32|0
1652113000000|2022-05-09 16:16:40|58.11|55.71|58.04|55.64|58.11|55.71|58.04|55.64|0
1652113010000|2022-05-09 16:16:50|57.9|55.5|57.83|55.43|57.9|55.5|57.61|55.21|0
1652113020000|2022-05-09 16:17:00|57.75|55.35|57.83|55.43|57.83|55.43|57.68|55.28|0
1652113030000|2022-05-09 16:17:10|57.97|55.57|57.75|55.35|57.97|55.57|57.75|55.35|0
1652113040000|2022-05-09 16:17:20|57.9|55.5|57.9|55.5|58.04|55.64|57.9|55.5|0
1652113050000|2022-05-09 16:17:30|58|55.6|58.04|55.64|58.04|55.64|58|55.6|0
1652113060000|2022-05-09 16:17:40|58.25|55.85|58.29|55.89|58.29|55.89|58.25|55.85|0
1652113070000|2022-05-09 16:17:50|58.32|55.92|58.76|56.36|58.76|56.36|58.32|55.92|0
1652113080000|2022-05-09 16:18:00|58.47|56.07|58.5|56.1|58.61|56.21|58.47|56.07|0
1652113090000|2022-05-09 16:18:10|58.76|56.36|58.47|56.07|58.76|56.36|58.47|56.07|0
1652113100000|2022-05-09 16:18:20|58.22|55.82|58.47|56.07|58.47|56.07|58.22|55.82|0
1652113110000|2022-05-09 16:18:30|58.61|56.21|58.54|56.14|58.61|56.21|58.54|56.14|0
1652113120000|2022-05-09 16:18:40|58.61|56.21|58.68|56.28|58.68|56.28|58.61|56.21|0
1652113130000|2022-05-09 16:18:50|58.72|56.32|58.54|56.14|58.72|56.32|58.54|56.14|0
1652113140000|2022-05-09 16:19:00|58.61|56.21|58.99|56.11|58.99|56.35|58.61|56.11|0
1652113150000|2022-05-09 16:19:10|58.92|56.04|58.92|56.04|58.99|56.11|58.85|55.97|0
1652113160000|2022-05-09 16:19:20|58.85|55.97|58.45|55.57|58.85|55.97|58.45|55.57|0
1652113170000|2022-05-09 16:19:30|58.56|55.68|57.81|54.93|58.56|55.68|57.81|54.93|0
1652113180000|2022-05-09 16:19:40|57.71|54.83|57.5|54.62|57.71|54.83|57.35|54.47|0
1652113190000|2022-05-09 16:19:50|57.43|54.55|57.85|54.97|57.85|54.97|57.28|54.4|0
1652113200000|2022-05-09 16:20:00|57.57|54.69|57.64|54.76|57.71|54.83|57.57|54.69|0
1652113210000|2022-05-09 16:20:10|57.5|54.62|57.21|54.33|57.5|54.62|57.21|54.33|0
1652113220000|2022-05-09 16:20:20|56.79|53.91|57.14|54.26|57.14|54.26|56.79|53.91|0
1652113230000|2022-05-09 16:20:30|56.97|54.09|56.37|53.49|56.97|54.09|55.96|53.08|0
1652113240000|2022-05-09 16:20:40|56.2|53.32|56.09|53.21|56.37|53.49|56.09|53.21|0
1652113250000|2022-05-09 16:20:50|56.23|53.35|56.09|53.21|56.23|53.35|56.02|53.14|0
1652113260000|2022-05-09 16:21:00|55.96|53.08|55.96|53.08|56.09|53.21|55.96|53.08|0
1652113270000|2022-05-09 16:21:10|56.09|53.21|56.37|53.49|56.37|53.49|56.09|53.21|0
1652113280000|2022-05-09 16:21:20|56.51|53.63|56.72|53.84|57.07|54.19|56.51|53.63|0
1652113290000|2022-05-09 16:21:30|56.75|53.87|56.65|53.77|56.75|53.87|56.65|53.77|0
1652113300000|2022-05-09 16:21:40|56.68|53.8|56.72|53.84|56.72|53.84|56.58|53.7|0
1652113310000|2022-05-09 16:21:50|56.61|53.73|56.58|53.7|56.65|53.77|56.58|53.7|0
1652113320000|2022-05-09 16:22:00|56.23|53.35|56.3|53.42|56.3|53.42|56.23|53.35|0
1652113330000|2022-05-09 16:22:10|56.23|53.35|56.51|53.63|56.65|53.77|56.23|53.35|0
1652113340000|2022-05-09 16:22:20|56.09|53.21|56.16|53.28|56.23|53.35|56.09|53.21|0
1652113350000|2022-05-09 16:22:30|56.51|53.63|56.16|53.28|56.51|53.63|56.16|53.28|0
1652113360000|2022-05-09 16:22:40|56.09|53.21|56.09|53.21|56.16|53.28|56.02|53.14|0
1652113370000|2022-05-09 16:22:50|56.37|53.49|56.23|53.35|56.37|53.49|56.16|53.28|0
1652113380000|2022-05-09 16:23:00|55.99|53.11|56.02|53.14|56.16|53.28|55.99|53.11|0
1652113390000|2022-05-09 16:23:10|56.13|53.25|56.16|53.28|56.16|53.28|56.09|53.21|0
1652113400000|2022-05-09 16:23:20|56.51|53.63|56.58|53.7|56.58|53.7|56.44|53.56|0
1652113410000|2022-05-09 16:23:30|56.65|53.77|56.51|53.63|56.65|53.77|56.51|53.63|0
1652113420000|2022-05-09 16:23:40|56.65|53.77|57.07|54.19|57.07|54.19|56.65|53.77|0
1652113430000|2022-05-09 16:23:50|57|54.12|56.82|53.94|57|54.12|56.75|53.87|0
1652113440000|2022-05-09 16:24:00|57|54.12|57.7|54.82|57.7|54.82|57|54.12|0
1652113450000|2022-05-09 16:24:10|58.09|55.21|58.27|55.39|58.27|55.39|58.06|55.18|0
1652113460000|2022-05-09 16:24:20|58.56|55.68|58.24|55.36|58.56|55.68|58.24|55.36|0
1652113470000|2022-05-09 16:24:30|58.63|55.75|58.2|55.32|58.85|55.97|58.2|55.32|0
1652113480000|2022-05-09 16:24:40|58.49|55.61|57.81|54.93|58.49|55.61|57.81|54.93|0
1652113490000|2022-05-09 16:24:50|57.92|55.04|58.02|55.14|58.02|55.14|57.84|54.96|0
1652113500000|2022-05-09 16:25:00|57.99|55.11|58.63|55.75|58.63|55.75|57.99|55.11|0
1652113510000|2022-05-09 16:25:10|58.56|55.68|58.63|55.75|58.7|55.82|58.41|55.53|0
1652113520000|2022-05-09 16:25:20|58.41|55.53|58.41|55.53|58.56|55.68|58.41|55.53|0
1652113530000|2022-05-09 16:25:30|58.13|55.25|57.28|54.4|58.13|55.25|57.14|54.26|0
1652113540000|2022-05-09 16:25:40|57.38|54.5|56.89|54.01|57.38|54.5|56.89|54.01|0
1652113550000|2022-05-09 16:25:50|56.72|53.84|56.44|53.56|56.72|53.84|56.44|53.56|0
1652113560000|2022-05-09 16:26:00|56.51|53.63|55.54|52.66|56.51|53.63|55.54|52.66|0
1652113570000|2022-05-09 16:26:10|55.74|52.86|55.88|53|55.88|53|55.74|52.86|0
1652113580000|2022-05-09 16:26:20|55.4|52.52|55.81|52.93|55.81|52.93|55.4|52.52|0
1652113590000|2022-05-09 16:26:30|55.67|52.79|55.4|52.52|55.71|52.83|55.33|52.45|0
1652113600000|2022-05-09 16:26:40|55.47|52.59|55.6|52.72|55.67|52.79|55.47|52.59|0
1652113610000|2022-05-09 16:26:50|55.47|52.59|55.33|52.45|55.54|52.66|55.33|52.45|0
1652113620000|2022-05-09 16:27:00|55.19|52.31|55.53|52.65|55.53|52.65|55.19|52.31|0
1652113630000|2022-05-09 16:27:10|55.47|52.59|55.47|52.59|55.47|52.59|55.33|52.45|0
1652113640000|2022-05-09 16:27:20|55.6|52.72|55.47|52.59|55.6|52.72|55.4|52.52|0
1652113650000|2022-05-09 16:27:30|55.4|52.52|55.19|52.31|55.4|52.52|55.19|52.31|0
1652113660000|2022-05-09 16:27:40|55.4|52.52|55.19|52.31|55.4|52.52|55.19|52.31|0
1652113670000|2022-05-09 16:27:50|55.29|52.41|55.19|52.31|55.29|52.41|55.19|52.31|0
1652113680000|2022-05-09 16:28:00|55.26|52.38|55.26|52.38|55.43|52.55|55.26|52.38|0
1652113690000|2022-05-09 16:28:10|55.36|52.48|55.74|52.86|55.81|52.93|55.36|52.48|0
1652113700000|2022-05-09 16:28:20|55.7|52.82|55.88|53|55.88|53|55.7|52.82|0
1652113710000|2022-05-09 16:28:30|56.02|53.14|55.53|52.65|56.02|53.14|55.5|52.62|0
1652113720000|2022-05-09 16:28:40|55.6|52.72|55.88|53|55.88|53|55.53|52.65|0
1652113730000|2022-05-09 16:28:50|55.95|53.07|56.02|53.14|56.02|53.14|55.95|53.07|0
1652113740000|2022-05-09 16:29:00|56.16|53.28|55.03|52.15|56.16|53.28|54.93|52.05|0
1652113750000|2022-05-09 16:29:10|54.99|52.11|56.81|53.93|56.81|53.93|54.99|52.11|0
1652113760000|2022-05-09 16:29:20|56.78|53.9|56.29|53.41|56.78|53.9|56.29|53.41|0
1652113770000|2022-05-09 16:29:30|56.5|53.62|56.64|53.76|56.64|53.76|56.36|53.48|0
1652113780000|2022-05-09 16:29:40|56.67|53.79|56.71|53.83|57.02|54.14|56.67|53.79|0
1652113790000|2022-05-09 16:29:50|56.64|53.76|56.85|53.97|56.85|53.97|56.64|53.76|0
1652113800000|2022-05-09 16:30:00|56.46|53.58|56.29|53.41|56.46|53.58|56.29|53.41|0
1652113810000|2022-05-09 16:30:10|56.43|53.55|56.71|53.83|56.99|54.11|56.43|53.55|0
1652113820000|2022-05-09 16:30:20|56.78|53.9|56.88|54|57.13|54.25|56.78|53.9|0
1652113830000|2022-05-09 16:30:30|56.99|54.11|56.46|53.58|56.99|54.11|56.46|53.58|0
1652113840000|2022-05-09 16:30:40|56.36|53.48|55.73|52.85|56.36|53.48|55.73|52.85|0
1652113850000|2022-05-09 16:30:50|55.6|52.72|55.08|52.2|55.6|52.72|55.08|52.2|0
1652113860000|2022-05-09 16:31:00|55.39|52.51|55.8|52.92|55.8|52.92|55.39|52.51|0
1652113870000|2022-05-09 16:31:10|55.87|52.99|55.94|53.06|56.18|53.3|55.87|52.99|0
1652113880000|2022-05-09 16:31:20|56.01|53.13|57.76|54.88|57.76|54.88|56.01|53.13|0
1652113890000|2022-05-09 16:31:30|58.43|55.55|58.29|55.41|58.43|55.55|58.19|55.31|0
1652113900000|2022-05-09 16:31:40|57.62|54.74|57.41|54.53|57.76|54.88|57.41|54.53|0
1652113910000|2022-05-09 16:31:50|57.51|54.63|57.97|55.09|57.97|55.09|57.27|54.39|0
1652113920000|2022-05-09 16:32:00|57.27|54.39|57.34|54.46|57.34|54.46|57.19|54.31|0
1652113930000|2022-05-09 16:32:10|57.62|54.74|58.04|55.16|58.04|55.16|57.62|54.74|0
1652113940000|2022-05-09 16:32:20|57.83|54.95|58.08|55.2|58.08|55.2|57.83|54.95|0
1652113950000|2022-05-09 16:32:30|58.61|55.73|57.94|55.54|58.61|56.19|57.94|55.54|0
1652113960000|2022-05-09 16:32:40|57.73|55.33|57.66|55.26|57.8|55.4|57.59|55.19|0
1652113970000|2022-05-09 16:32:50|57.62|55.22|57.62|55.22|57.73|55.33|57.62|55.22|0
1652113980000|2022-05-09 16:33:00|57.59|55.19|57.91|55.51|57.91|55.51|57.59|55.19|0
1652113990000|2022-05-09 16:33:10|57.73|55.33|56.81|54.41|57.77|55.37|56.81|54.41|0
1652114000000|2022-05-09 16:33:20|57.09|54.69|57.31|54.91|57.31|54.91|57.09|54.69|0
1652114010000|2022-05-09 16:33:30|57.16|54.76|57.66|55.26|57.66|55.26|57.16|54.76|0
1652114020000|2022-05-09 16:33:40|57.31|54.91|57.66|55.26|57.66|55.26|57.23|54.83|0
1652114030000|2022-05-09 16:33:50|57.45|55.05|57.13|54.73|57.45|55.05|57.13|54.73|0
1652114040000|2022-05-09 16:34:00|57.52|55.12|57.69|55.29|58.01|55.61|57.52|55.12|0
1652114050000|2022-05-09 16:34:10|57.52|55.12|57.66|55.26|57.66|55.26|57.52|55.12|0
1652114060000|2022-05-09 16:34:20|57.94|55.54|57.8|55.4|57.94|55.54|57.69|55.29|0
1652114070000|2022-05-09 16:34:30|58.01|55.61|57.94|55.54|58.01|55.61|57.94|55.54|0
1652114080000|2022-05-09 16:34:40|57.87|55.47|57.23|54.83|57.87|55.47|57.23|54.83|0
1652114090000|2022-05-09 16:34:50|57.13|54.73|56.95|54.55|57.13|54.73|56.81|54.41|0
1652114100000|2022-05-09 16:35:00|57.09|54.69|57.06|54.66|57.09|54.69|56.99|54.59|0
1652114110000|2022-05-09 16:35:10|56.88|54.48|56.67|54.27|56.95|54.55|56.67|54.27|0
1652114120000|2022-05-09 16:35:20|56.46|54.06|56.11|53.71|56.46|54.06|56.11|53.71|0
1652114130000|2022-05-09 16:35:30|56.28|53.88|56.18|53.78|56.28|53.88|56.04|53.64|0
1652114140000|2022-05-09 16:35:40|56.04|53.64|56.04|53.64|56.04|53.64|55.9|53.5|0
1652114150000|2022-05-09 16:35:50|56.18|53.78|56.67|54.27|56.67|54.27|56.18|53.78|0
1652114160000|2022-05-09 16:36:00|56.56|54.16|56.42|54.02|56.56|54.16|56.18|53.78|0
1652114170000|2022-05-09 16:36:10|56.32|53.92|55.94|53.54|56.32|53.92|55.83|53.43|0
1652114180000|2022-05-09 16:36:20|55.83|53.43|55.83|53.43|55.83|53.43|55.7|53.3|0
1652114190000|2022-05-09 16:36:30|55.7|53.3|55.76|53.36|55.76|53.36|55.7|53.3|0
1652114200000|2022-05-09 16:36:40|55.83|53.43|55.83|53.43|55.83|53.43|55.76|53.36|0
1652114210000|2022-05-09 16:36:50|55.69|53.29|55.42|53.02|55.69|53.29|55.21|52.81|0
1652114220000|2022-05-09 16:37:00|55.28|52.88|55.42|53.02|55.42|53.02|55.28|52.88|0
1652114230000|2022-05-09 16:37:10|55.01|52.61|54.94|52.54|55.04|52.64|54.94|52.54|0
1652114240000|2022-05-09 16:37:20|55.04|52.64|55.14|52.74|55.21|52.81|54.87|52.47|0
1652114250000|2022-05-09 16:37:30|55.07|52.67|55.14|52.74|55.14|52.74|55.01|52.61|0
1652114260000|2022-05-09 16:37:40|55.01|52.61|54.94|52.54|55.01|52.61|54.87|52.47|0
1652114270000|2022-05-09 16:37:50|54.32|51.92|54.59|52.19|54.66|52.26|54.32|51.92|0
1652114280000|2022-05-09 16:38:00|54.36|51.96|53.45|51.05|54.36|51.96|53.45|51.05|0
1652114290000|2022-05-09 16:38:10|53.11|50.71|54.14|51.74|54.28|51.88|53.04|50.64|0
1652114300000|2022-05-09 16:38:20|53.78|51.38|53.74|51.34|53.78|51.38|53.67|51.27|0
1652114310000|2022-05-09 16:38:30|53.71|51.31|54.21|51.81|54.21|51.81|53.71|51.31|0
1652114320000|2022-05-09 16:38:40|54.18|51.78|54.62|51.74|54.62|51.78|54.18|51.54|0
1652114330000|2022-05-09 16:38:50|54.42|51.54|54.52|51.64|54.52|51.64|54.35|51.47|0
1652114340000|2022-05-09 16:39:00|54.22|51.34|54.28|51.4|54.28|51.4|54.22|51.34|0
1652114350000|2022-05-09 16:39:10|54.01|51.13|54.15|51.27|54.15|51.27|53.88|51|0
1652114360000|2022-05-09 16:39:20|54.08|51.2|54.08|51.2|54.08|51.2|54.01|51.13|0
1652114370000|2022-05-09 16:39:30|54.01|51.13|54.01|51.13|54.08|51.2|54.01|51.13|0
1652114380000|2022-05-09 16:39:40|53.78|50.9|53.75|50.87|53.78|50.9|53.61|50.73|0
1652114390000|2022-05-09 16:39:50|53.61|50.73|53.48|50.6|53.68|50.8|53.48|50.6|0
1652114400000|2022-05-09 16:40:00|53.55|50.67|53.95|51.07|53.95|51.07|53.55|50.67|0
1652114410000|2022-05-09 16:40:10|53.81|50.93|53.75|50.87|53.81|50.93|53.64|50.76|0
1652114420000|2022-05-09 16:40:20|53.81|50.93|53.88|51|53.88|51|53.81|50.93|0
1652114430000|2022-05-09 16:40:30|53.95|51.07|53.88|51|53.95|51.07|53.81|50.93|0
1652114440000|2022-05-09 16:40:40|54.25|51.37|54.08|51.2|54.35|51.47|54.08|51.2|0
1652114450000|2022-05-09 16:40:50|54.28|51.4|53.74|50.86|54.35|51.47|53.74|50.86|0
1652114460000|2022-05-09 16:41:00|53.61|50.73|53.54|50.66|53.61|50.73|53.54|50.66|0
1652114470000|2022-05-09 16:41:10|53.61|50.73|53.68|50.8|53.81|50.93|53.61|50.73|0
1652114480000|2022-05-09 16:41:20|53.88|51|53.98|51.1|54.11|51.23|53.88|51|0
1652114490000|2022-05-09 16:41:30|53.95|51.07|53.48|50.6|53.95|51.07|53.48|50.6|0
1652114500000|2022-05-09 16:41:40|53.54|50.66|53.68|50.8|53.68|50.8|53.51|50.63|0
1652114510000|2022-05-09 16:41:50|53.61|50.73|53.81|50.93|53.81|50.93|53.61|50.73|0
1652114520000|2022-05-09 16:42:00|53.74|50.86|53.94|51.06|53.94|51.06|53.68|50.8|0
1652114530000|2022-05-09 16:42:10|53.81|50.93|53.61|50.73|54.01|51.13|53.61|50.73|0
1652114540000|2022-05-09 16:42:20|53.54|50.66|53.74|50.86|53.74|50.86|53.54|50.66|0
1652114550000|2022-05-09 16:42:30|54.01|51.13|54.21|51.33|54.21|51.33|54.01|51.13|0
1652114560000|2022-05-09 16:42:40|54.08|51.2|53.68|50.8|54.15|51.27|53.68|50.8|0
1652114570000|2022-05-09 16:42:50|53.54|50.66|53.54|50.66|53.68|50.8|53.54|50.66|0
1652114580000|2022-05-09 16:43:00|53.28|50.4|53.34|50.46|53.44|50.56|53.28|50.4|0
1652114590000|2022-05-09 16:43:10|53.48|50.6|53.41|50.53|53.48|50.6|53.34|50.46|0
1652114600000|2022-05-09 16:43:20|53.28|50.4|53.21|50.33|53.28|50.4|53.14|50.26|0
1652114610000|2022-05-09 16:43:30|53.34|50.46|53.68|50.8|53.68|50.8|53.31|50.43|0
1652114620000|2022-05-09 16:43:40|53.54|50.66|53.34|50.46|53.54|50.66|53.27|50.39|0
1652114630000|2022-05-09 16:43:50|53.27|50.39|53.27|50.39|53.41|50.53|53.27|50.39|0
1652114640000|2022-05-09 16:44:00|53.34|50.46|53.31|50.43|53.41|50.53|53.24|50.36|0
1652114650000|2022-05-09 16:44:10|53.27|50.39|53.21|50.33|53.27|50.39|53.21|50.33|0
1652114660000|2022-05-09 16:44:20|52.74|49.86|53.01|50.13|53.01|50.13|52.74|49.86|0
1652114670000|2022-05-09 16:44:30|53.07|50.19|53.07|50.19|53.07|50.19|53.07|50.19|0
1652114680000|2022-05-09 16:44:40|52.88|50|53.01|50.13|53.01|50.13|52.88|50|0
1652114690000|2022-05-09 16:44:50|52.94|50.06|52.97|50.09|52.97|50.09|52.88|50|0
1652114700000|2022-05-09 16:45:00|52.81|49.93|52.94|50.06|52.94|50.06|52.68|49.8|0
1652114710000|2022-05-09 16:45:10|53.01|50.13|52.94|50.06|53.07|50.19|52.81|49.93|0
1652114720000|2022-05-09 16:45:20|52.88|50|52.64|49.76|52.88|50|52.64|49.76|0
1652114730000|2022-05-09 16:45:30|52.28|49.4|52.28|49.4|52.35|49.47|52.28|49.4|0
1652114740000|2022-05-09 16:45:40|52.31|49.43|52.31|49.43|52.31|49.43|52.28|49.4|0
1652114750000|2022-05-09 16:45:50|52.28|49.4|52.35|49.47|52.41|49.53|52.28|49.4|0
1652114760000|2022-05-09 16:46:00|52.18|49.3|52.31|49.43|52.31|49.43|52.18|49.3|0
1652114770000|2022-05-09 16:46:10|52.48|49.6|52.25|49.37|52.48|49.6|52.25|49.37|0
1652114780000|2022-05-09 16:46:20|52.28|49.4|52.12|49.24|52.28|49.4|52.08|49.2|0
1652114790000|2022-05-09 16:46:30|52.25|49.37|52.28|49.4|52.28|49.4|51.95|49.07|0
1652114800000|2022-05-09 16:46:40|52.22|49.34|52.28|49.4|52.28|49.4|52.08|49.2|0
1652114810000|2022-05-09 16:46:50|52.22|49.34|52.41|49.53|52.41|49.53|52.22|49.34|0
1652114820000|2022-05-09 16:47:00|52.28|49.4|52.15|49.27|52.35|49.47|52.08|49.2|0
1652114830000|2022-05-09 16:47:10|52.28|49.4|52.15|49.27|52.28|49.4|52.15|49.27|0
1652114840000|2022-05-09 16:47:20|52.28|49.4|52.21|49.33|52.41|49.53|52.21|49.33|0
1652114850000|2022-05-09 16:47:30|52.15|49.27|52.21|49.33|52.28|49.4|52.15|49.27|0
1652114860000|2022-05-09 16:47:40|52.25|49.37|52.44|49.56|52.48|49.6|52.25|49.37|0
1652114870000|2022-05-09 16:47:50|52.35|49.47|52.21|49.33|52.35|49.47|52.21|49.33|0
1652114880000|2022-05-09 16:48:00|52.08|49.2|52.02|49.14|52.08|49.2|51.89|49.01|0
1652114890000|2022-05-09 16:48:10|51.92|49.04|52.25|49.37|52.25|49.37|51.92|49.04|0
1652114900000|2022-05-09 16:48:20|52.18|49.3|52.21|49.33|52.35|49.47|52.18|49.3|0
1652114910000|2022-05-09 16:48:30|52.15|49.27|52.15|49.27|52.15|49.27|52.08|49.2|0
1652114920000|2022-05-09 16:48:40|52.21|49.33|52.21|49.33|52.34|49.46|52.21|49.33|0
1652114930000|2022-05-09 16:48:50|52.02|49.14|52.41|49.53|52.41|49.53|51.95|49.07|0
1652114940000|2022-05-09 16:49:00|52.38|49.5|52.41|49.53|52.41|49.53|52.21|49.33|0
1652114950000|2022-05-09 16:49:10|52.34|49.46|52.28|49.4|52.34|49.46|52.18|49.3|0
1652114960000|2022-05-09 16:49:20|52.02|49.14|52.21|49.33|52.21|49.33|52.02|49.14|0
1652114970000|2022-05-09 16:49:30|51.95|49.07|51.95|49.07|51.95|49.07|51.82|48.94|0
1652114980000|2022-05-09 16:49:40|52.02|49.14|52.08|49.2|52.08|49.2|51.89|49.01|0
1652114990000|2022-05-09 16:49:50|52.34|49.46|52.41|49.53|52.44|49.56|52.34|49.46|0
1652115000000|2022-05-09 16:50:00|52.28|49.4|52.34|49.46|52.41|49.53|52.28|49.4|0
1652115010000|2022-05-09 16:50:10|52.05|49.17|52.15|49.27|52.15|49.27|52.02|49.14|0
1652115020000|2022-05-09 16:50:20|52.08|49.2|52.08|49.2|52.08|49.2|52.08|49.2|0
1652115030000|2022-05-09 16:50:30|52.21|49.33|52.41|49.53|52.41|49.53|52.21|49.33|0
1652115040000|2022-05-09 16:50:40|52.34|49.46|52.21|49.33|52.34|49.46|52.11|49.23|0
1652115050000|2022-05-09 16:50:50|52.31|49.43|51.88|49|52.31|49.43|51.88|49|0
1652115060000|2022-05-09 16:51:00|51.69|48.81|51.65|48.77|51.69|48.81|51.56|48.68|0
1652115070000|2022-05-09 16:51:10|51.59|48.71|51.62|48.74|51.62|48.74|51.56|48.68|0
1652115080000|2022-05-09 16:51:20|51.69|48.81|51.46|48.58|51.69|48.81|51.46|48.58|0
1652115090000|2022-05-09 16:51:30|51.49|48.61|51.43|48.55|51.49|48.61|51.3|48.42|0
1652115100000|2022-05-09 16:51:40|51.49|48.61|51.49|48.61|51.56|48.68|51.49|48.61|0
1652115110000|2022-05-09 16:51:50|51.43|48.55|51.43|48.55|51.49|48.61|51.33|48.45|0
1652115120000|2022-05-09 16:52:00|51.46|48.58|51.49|48.61|51.52|48.64|51.46|48.58|0
1652115130000|2022-05-09 16:52:10|51.17|48.29|51.52|48.64|51.52|48.64|51.17|48.29|0
1652115140000|2022-05-09 16:52:20|51.49|48.61|51.75|48.87|51.82|48.94|51.49|48.61|0
1652115150000|2022-05-09 16:52:30|51.72|48.84|51.95|49.07|51.95|49.07|51.72|48.84|0
1652115160000|2022-05-09 16:52:40|51.98|49.1|52.14|49.26|52.28|49.4|51.98|49.1|0
1652115170000|2022-05-09 16:52:50|52.08|49.2|51.75|48.87|52.08|49.2|51.75|48.87|0
1652115180000|2022-05-09 16:53:00|51.82|48.94|52.01|49.13|52.01|49.13|51.82|48.94|0
1652115190000|2022-05-09 16:53:10|51.95|49.07|52.14|49.26|52.93|50.05|51.95|49.07|0
1652115200000|2022-05-09 16:53:20|52.08|49.2|52.01|49.13|52.08|49.2|52.01|49.13|0
1652115210000|2022-05-09 16:53:30|51.98|49.1|51.72|48.84|51.98|49.1|51.56|48.68|0
1652115220000|2022-05-09 16:53:40|51.69|48.81|51.49|48.61|51.69|48.81|51.49|48.61|0
1652115230000|2022-05-09 16:53:50|51.46|48.58|51.43|48.55|51.49|48.61|51.43|48.55|0
1652115240000|2022-05-09 16:54:00|51.36|48.48|51.43|48.55|51.43|48.55|51.3|48.42|0
1652115250000|2022-05-09 16:54:10|51.3|48.42|51.36|48.48|51.43|48.55|51.3|48.42|0
1652115260000|2022-05-09 16:54:20|51.26|48.38|51.07|48.19|51.26|48.38|51.07|48.19|0
1652115270000|2022-05-09 16:54:30|51.1|48.22|51.36|48.48|51.36|48.48|51.1|48.22|0
1652115280000|2022-05-09 16:54:40|51.43|48.55|51.43|48.55|51.56|48.68|51.43|48.55|0
1652115290000|2022-05-09 16:54:50|51.46|48.58|51.43|48.55|51.49|48.61|51.43|48.55|0
1652115300000|2022-05-09 16:55:00|51.3|48.42|51.36|48.48|51.43|48.55|51.3|48.42|0
1652115310000|2022-05-09 16:55:10|51.3|48.42|51.36|48.48|51.43|48.55|51.3|48.42|0
1652115320000|2022-05-09 16:55:20|51.23|48.35|51.49|48.61|51.49|48.61|51.23|48.35|0
1652115330000|2022-05-09 16:55:30|51.62|48.74|51.95|49.07|51.95|49.07|51.62|48.74|0
1652115340000|2022-05-09 16:55:40|52.08|49.2|52.21|49.33|52.21|49.33|52.08|49.2|0
1652115350000|2022-05-09 16:55:50|52.14|49.26|52.17|49.29|52.27|49.39|52.14|49.26|0
1652115360000|2022-05-09 16:56:00|51.81|48.93|51.75|48.87|51.81|48.93|51.75|48.87|0
1652115370000|2022-05-09 16:56:10|51.68|48.8|51.81|48.93|51.85|48.97|51.68|48.8|0
1652115380000|2022-05-09 16:56:20|51.68|48.8|51.88|49|51.88|49|51.62|48.74|0
1652115390000|2022-05-09 16:56:30|51.75|48.87|51.65|48.77|51.81|48.93|51.65|48.77|0
1652115400000|2022-05-09 16:56:40|51.75|48.87|51.81|48.93|51.81|48.93|51.75|48.87|0
1652115410000|2022-05-09 16:56:50|51.88|49|51.81|48.93|52.01|49.13|51.81|48.93|0
1652115420000|2022-05-09 16:57:00|51.68|48.8|51.55|48.67|51.68|48.8|51.49|48.61|0
1652115430000|2022-05-09 16:57:10|51.62|48.74|51.49|48.61|51.62|48.74|51.49|48.61|0
1652115440000|2022-05-09 16:57:20|51.75|48.87|51.52|48.64|51.75|48.87|51.49|48.61|0
1652115450000|2022-05-09 16:57:30|51.55|48.67|51.42|48.54|51.55|48.67|51.42|48.54|0
1652115460000|2022-05-09 16:57:40|51.36|48.48|51.42|48.54|51.45|48.57|51.36|48.48|0
1652115470000|2022-05-09 16:57:50|51.49|48.61|51.49|48.61|51.49|48.61|51.49|48.61|0
1652115480000|2022-05-09 16:58:00|51.62|48.74|51.42|48.54|51.62|48.74|51.36|48.48|0
1652115490000|2022-05-09 16:58:10|51.45|48.57|51.26|48.38|51.45|48.57|51.26|48.38|0
1652115500000|2022-05-09 16:58:20|51.1|48.22|50.97|48.09|51.1|48.22|50.91|48.03|0
1652115510000|2022-05-09 16:58:30|51.04|48.16|51.1|48.22|51.1|48.22|50.94|48.06|0
1652115520000|2022-05-09 16:58:40|51.04|48.16|51.45|48.57|51.45|48.57|51.04|48.16|0
1652115530000|2022-05-09 16:58:50|51.23|48.35|50.97|48.09|51.23|48.35|50.97|48.09|0
1652115540000|2022-05-09 16:59:00|50.91|48.03|51.03|48.15|51.03|48.15|50.84|47.96|0
1652115550000|2022-05-09 16:59:10|50.91|48.03|51.29|48.41|51.29|48.41|50.91|48.03|0
1652115560000|2022-05-09 16:59:20|51.03|48.15|50.97|48.09|51.03|48.15|50.91|48.03|0
1652115570000|2022-05-09 16:59:30|50.91|48.03|51.03|48.15|51.03|48.15|50.87|47.99|0
1652115580000|2022-05-09 16:59:40|51|48.12|50.91|48.03|51|48.12|50.91|48.03|0
1652115590000|2022-05-09 16:59:50|51.16|48.28|50.97|48.09|51.16|48.28|50.97|48.09|0
1652115600000|2022-05-09 17:00:00|50.91|48.03|51.16|48.28|51.16|48.28|50.91|48.03|0
1652115610000|2022-05-09 17:00:10|50.97|48.09|51.03|48.15|51.03|48.15|50.97|48.09|0
1652115620000|2022-05-09 17:00:20|51.1|48.22|50.9|48.02|51.23|48.35|50.9|48.02|0
1652115630000|2022-05-09 17:00:30|50.94|48.06|50.58|47.7|50.94|48.06|50.58|47.7|0
1652115640000|2022-05-09 17:00:40|50.33|47.45|50.2|47.32|50.33|47.45|50.14|47.26|0
1652115650000|2022-05-09 17:00:50|50.39|47.51|50.26|47.38|50.39|47.51|50.26|47.38|0
1652115660000|2022-05-09 17:01:00|50.2|47.32|50.39|47.51|50.39|47.51|50.2|47.32|0
1652115670000|2022-05-09 17:01:10|50.52|47.64|50.14|47.26|50.52|47.64|50.14|47.26|0
1652115680000|2022-05-09 17:01:20|50.17|47.29|50.33|47.45|50.33|47.45|50.17|47.29|0
1652115690000|2022-05-09 17:01:30|50.2|47.32|50.26|47.38|50.33|47.45|50.2|47.32|0
1652115700000|2022-05-09 17:01:40|50.33|47.45|50.65|47.77|50.65|47.77|50.33|47.45|0
1652115710000|2022-05-09 17:01:50|50.58|47.7|50.58|47.7|50.65|47.77|50.52|47.64|0
1652115720000|2022-05-09 17:02:00|50.55|47.67|50.71|47.83|50.71|47.83|50.52|47.64|0
1652115730000|2022-05-09 17:02:10|51.1|48.22|51.16|48.28|51.16|48.28|51.1|48.22|0
1652115740000|2022-05-09 17:02:20|52.53|49.65|52.27|49.39|52.66|49.78|52.27|49.39|0
1652115750000|2022-05-09 17:02:30|52.14|49.26|51.81|48.93|52.14|49.26|51.81|48.93|0
1652115760000|2022-05-09 17:02:40|51.62|48.74|51.36|48.48|51.62|48.74|51.3|48.42|0
1652115770000|2022-05-09 17:02:50|51.49|48.61|52.01|49.13|52.01|49.13|51.49|48.61|0
1652115780000|2022-05-09 17:03:00|51.94|49.06|51.68|48.8|51.94|49.06|51.68|48.8|0
1652115790000|2022-05-09 17:03:10|51.59|48.71|51.49|48.61|51.59|48.71|51.43|48.55|0
1652115800000|2022-05-09 17:03:20|51.52|48.64|51.68|48.8|51.68|48.8|51.52|48.64|0
1652115810000|2022-05-09 17:03:30|51.71|48.83|51.75|48.87|51.75|48.87|51.62|48.74|0
1652115820000|2022-05-09 17:03:40|51.94|49.06|51.78|48.9|51.94|49.06|51.78|48.9|0
1652115830000|2022-05-09 17:03:50|51.62|48.74|51.68|48.8|51.68|48.8|51.49|48.61|0
1652115840000|2022-05-09 17:04:00|51.62|48.74|51.88|49|51.88|49|51.55|48.67|0
1652115850000|2022-05-09 17:04:10|51.58|48.7|51.52|48.64|51.65|48.77|51.52|48.64|0
1652115860000|2022-05-09 17:04:20|51.39|48.51|51.55|48.67|51.55|48.67|51.17|48.29|0
1652115870000|2022-05-09 17:04:30|51.58|48.7|51.94|49.06|52.01|49.13|51.58|48.7|0
1652115880000|2022-05-09 17:04:40|51.84|48.96|51.42|48.54|51.84|48.96|51.42|48.54|0
1652115890000|2022-05-09 17:04:50|51.29|48.41|51.23|48.35|51.36|48.48|51.23|48.35|0
1652115900000|2022-05-09 17:05:00|51.1|48.22|51.36|48.48|51.42|48.54|51.1|48.22|0
1652115910000|2022-05-09 17:05:10|51.49|48.61|51.42|48.54|51.49|48.61|51.42|48.54|0
1652115920000|2022-05-09 17:05:20|51.49|48.61|51.26|48.38|51.49|48.61|51.23|48.35|0
1652115930000|2022-05-09 17:05:30|51.55|48.67|51.55|48.67|51.71|48.83|51.55|48.67|0
1652115940000|2022-05-09 17:05:40|51.62|48.74|51.55|48.67|51.62|48.74|51.49|48.61|0
1652115950000|2022-05-09 17:05:50|51.65|48.77|51.62|48.74|51.65|48.77|51.58|48.7|0
1652115960000|2022-05-09 17:06:00|51.52|48.64|51.42|48.54|51.52|48.64|51.36|48.48|0
1652115970000|2022-05-09 17:06:10|51.29|48.41|51.23|48.35|51.29|48.41|51.16|48.28|0
1652115980000|2022-05-09 17:06:20|51.16|48.28|51.16|48.28|51.29|48.41|51.16|48.28|0
1652115990000|2022-05-09 17:06:30|51.1|48.22|51.23|48.35|51.29|48.41|51.1|48.22|0
1652116000000|2022-05-09 17:06:40|51.55|48.67|51.36|48.48|51.55|48.67|51.36|48.48|0
1652116010000|2022-05-09 17:06:50|51.55|48.67|51.94|49.06|51.94|49.06|51.55|48.67|0
1652116020000|2022-05-09 17:07:00|52.07|49.19|51.74|48.86|52.07|49.19|51.68|48.8|0
1652116030000|2022-05-09 17:07:10|52.07|49.19|51.97|49.09|52.07|49.19|51.94|49.06|0
1652116040000|2022-05-09 17:07:20|51.87|48.99|51.87|48.99|51.87|48.99|51.74|48.86|0
1652116050000|2022-05-09 17:07:30|51.97|49.09|51.74|48.86|51.97|49.09|51.74|48.86|0
1652116060000|2022-05-09 17:07:40|51.81|48.93|51.68|48.8|51.81|48.93|51.68|48.8|0
1652116070000|2022-05-09 17:07:50|51.48|48.6|51.81|48.93|51.81|48.93|51.48|48.6|0
1652116080000|2022-05-09 17:08:00|52.07|49.19|51.94|49.06|52.13|49.25|51.94|49.06|0
1652116090000|2022-05-09 17:08:10|51.87|48.99|51.68|48.8|51.87|48.99|51.68|48.8|0
1652116100000|2022-05-09 17:08:20|51.74|48.86|51.55|48.67|51.74|48.86|51.55|48.67|0
1652116110000|2022-05-09 17:08:30|51.23|48.35|51.03|48.15|51.23|48.35|51.03|48.15|0
1652116120000|2022-05-09 17:08:40|51.29|48.41|51.39|48.51|51.39|48.51|51.29|48.41|0
1652116130000|2022-05-09 17:08:50|51.32|48.44|51.16|48.28|51.32|48.44|51.1|48.22|0
1652116140000|2022-05-09 17:09:00|51.29|48.41|51.18|48.78|51.29|48.78|51.15|48.41|0
1652116150000|2022-05-09 17:09:10|51.24|48.84|51.57|49.17|51.57|49.17|51.11|48.71|0
1652116160000|2022-05-09 17:09:20|51.6|49.2|51.79|49.39|51.89|49.49|51.6|49.2|0
1652116170000|2022-05-09 17:09:30|51.5|49.1|51.57|49.17|51.57|49.17|51.37|48.97|0
1652116180000|2022-05-09 17:09:40|51.47|49.07|51.18|48.78|51.47|49.07|51.18|48.78|0
1652116190000|2022-05-09 17:09:50|51.37|48.97|51.31|48.91|51.44|49.04|51.31|48.91|0
1652116200000|2022-05-09 17:10:00|51.34|48.94|50.82|48.42|51.34|48.94|50.82|48.42|0
1652116210000|2022-05-09 17:10:10|50.86|48.46|50.6|48.2|50.86|48.46|50.54|48.14|0
1652116220000|2022-05-09 17:10:20|50.41|48.01|50.99|48.59|50.99|48.59|50.41|48.01|0
1652116230000|2022-05-09 17:10:30|50.79|48.39|50.79|48.39|50.79|48.39|50.73|48.33|0
1652116240000|2022-05-09 17:10:40|50.66|48.26|50.38|47.98|50.66|48.26|50.38|47.98|0
1652116250000|2022-05-09 17:10:50|50.47|48.07|50.47|48.07|50.54|48.14|50.47|48.07|0
1652116260000|2022-05-09 17:11:00|50.41|48.01|50.15|47.75|50.41|48.01|50.15|47.75|0
1652116270000|2022-05-09 17:11:10|50.22|47.82|49.96|47.56|50.22|47.82|49.96|47.56|0
1652116280000|2022-05-09 17:11:20|50.03|47.63|49.96|47.56|50.12|47.72|49.96|47.56|0
1652116290000|2022-05-09 17:11:30|50.03|47.63|50.15|47.75|50.22|47.82|50.03|47.63|0
1652116300000|2022-05-09 17:11:40|50.06|47.66|49.96|47.56|50.06|47.66|49.96|47.56|0
1652116310000|2022-05-09 17:11:50|50.03|47.63|50.03|47.63|50.03|47.63|49.9|47.5|0
1652116320000|2022-05-09 17:12:00|50.09|47.69|50.09|47.69|50.15|47.75|50.09|47.69|0
1652116330000|2022-05-09 17:12:10|50.12|47.72|50.66|48.26|50.66|48.26|50.12|47.72|0
1652116340000|2022-05-09 17:12:20|50.73|48.33|50.69|48.29|50.73|48.33|50.69|48.29|0
1652116350000|2022-05-09 17:12:30|50.85|48.45|50.47|48.07|50.85|48.45|50.47|48.07|0
1652116360000|2022-05-09 17:12:40|50.34|47.94|50.41|48.01|50.41|48.01|50.31|47.91|0
1652116370000|2022-05-09 17:12:50|50.79|48.39|50.66|48.26|50.92|48.52|50.66|48.26|0
1652116380000|2022-05-09 17:13:00|50.53|48.13|50.41|48.01|50.53|48.13|50.34|47.94|0
1652116390000|2022-05-09 17:13:10|50.53|48.13|50.41|48.01|50.53|48.13|50.41|48.01|0
1652116400000|2022-05-09 17:13:20|50.47|48.07|50.66|48.26|50.66|48.26|50.47|48.07|0
1652116410000|2022-05-09 17:13:30|50.47|48.07|50.47|48.07|50.6|48.2|50.47|48.07|0
1652116420000|2022-05-09 17:13:40|50.56|48.16|50.98|48.58|50.98|48.58|50.56|48.16|0
1652116430000|2022-05-09 17:13:50|50.79|48.39|50.79|48.39|50.85|48.45|50.79|48.39|0
1652116440000|2022-05-09 17:14:00|50.6|48.2|50.66|48.26|50.66|48.26|50.6|48.2|0
1652116450000|2022-05-09 17:14:10|50.73|48.33|50.6|48.2|50.79|48.39|50.6|48.2|0
1652116460000|2022-05-09 17:14:20|50.41|48.01|50.21|47.81|50.41|48.01|50.15|47.75|0
1652116470000|2022-05-09 17:14:30|50.28|47.88|50.21|47.81|50.28|47.88|50.15|47.75|0
1652116480000|2022-05-09 17:14:40|50.09|47.69|50.09|47.69|50.09|47.69|50.02|47.62|0
1652116490000|2022-05-09 17:14:50|50.15|47.75|50.15|47.75|50.28|47.88|50.15|47.75|0
1652116500000|2022-05-09 17:15:00|50.12|47.72|50.09|47.69|50.12|47.72|50.02|47.62|0
1652116510000|2022-05-09 17:15:10|50.21|47.81|50.4|48|50.47|48.07|50.21|47.81|0
1652116520000|2022-05-09 17:15:20|50.66|48.26|50.85|48.45|50.85|48.45|50.6|48.2|0
1652116530000|2022-05-09 17:15:30|50.72|48.32|50.4|48|50.72|48.32|50.4|48|0
1652116540000|2022-05-09 17:15:40|50.47|48.07|50.98|48.58|50.98|48.58|50.47|48.07|0
1652116550000|2022-05-09 17:15:50|51.04|48.64|51.11|48.71|51.11|48.71|51.04|48.64|0
1652116560000|2022-05-09 17:16:00|50.92|48.52|50.72|48.32|50.92|48.52|50.66|48.26|0
1652116570000|2022-05-09 17:16:10|50.66|48.26|50.47|48.07|50.66|48.26|50.47|48.07|0
1652116580000|2022-05-09 17:16:20|50.24|47.84|50.21|47.81|50.28|47.88|50.21|47.81|0
1652116590000|2022-05-09 17:16:30|50.4|48|50.72|48.32|50.72|48.32|50.4|48|0
1652116600000|2022-05-09 17:16:40|50.66|48.26|50.59|48.19|50.72|48.32|50.59|48.19|0
1652116610000|2022-05-09 17:16:50|50.79|48.39|50.79|48.39|51.01|48.61|50.79|48.39|0
1652116620000|2022-05-09 17:17:00|50.72|48.32|50.85|48.45|50.85|48.45|50.72|48.32|0
1652116630000|2022-05-09 17:17:10|51.04|48.64|50.85|48.45|51.04|48.64|50.72|48.32|0
1652116640000|2022-05-09 17:17:20|51.04|48.64|50.98|48.58|51.04|48.64|50.91|48.51|0
1652116650000|2022-05-09 17:17:30|51.43|49.03|51.49|49.09|51.49|49.09|51.24|48.84|0
1652116660000|2022-05-09 17:17:40|51.33|48.93|51.33|48.93|51.49|49.09|51.33|48.93|0
1652116670000|2022-05-09 17:17:50|51.43|49.03|51.36|48.96|51.43|49.03|51.33|48.93|0
1652116680000|2022-05-09 17:18:00|51.56|49.16|51.88|49.48|51.95|49.55|51.56|49.16|0
1652116690000|2022-05-09 17:18:10|51.69|49.29|51.56|49.16|51.69|49.29|51.56|49.16|0
1652116700000|2022-05-09 17:18:20|51.49|49.09|51.23|48.83|51.49|49.09|51.11|48.71|0
1652116710000|2022-05-09 17:18:30|51.11|48.71|51.56|49.16|51.56|49.16|51.11|48.71|0
1652116720000|2022-05-09 17:18:40|51.36|48.96|51.88|49.48|51.88|49.48|51.36|48.96|0
1652116730000|2022-05-09 17:18:50|51.82|49.42|52.01|49.61|52.01|49.61|51.82|49.42|0
1652116740000|2022-05-09 17:19:00|51.88|49.48|52.4|50|52.54|50.14|51.88|49.48|0
1652116750000|2022-05-09 17:19:10|52.34|49.94|52.47|50.07|52.54|50.14|52.34|49.94|0
1652116760000|2022-05-09 17:19:20|52.34|49.94|52.14|49.74|52.34|49.94|52.11|49.71|0
1652116770000|2022-05-09 17:19:30|52.27|49.87|52.27|49.87|52.34|49.94|52.21|49.81|0
1652116780000|2022-05-09 17:19:40|52.08|49.68|52.21|49.81|52.21|49.81|52.08|49.68|0
1652116790000|2022-05-09 17:19:50|52.34|49.94|52.14|49.74|52.34|49.94|52.14|49.74|0
1652116800000|2022-05-09 17:20:00|51.91|49.51|51.04|48.64|51.91|49.51|51.04|48.64|0
1652116810000|2022-05-09 17:20:10|51.1|48.7|51.07|48.67|51.14|48.74|51.04|48.64|0
1652116820000|2022-05-09 17:20:20|50.69|48.29|50.66|48.26|50.75|48.35|50.66|48.26|0
1652116830000|2022-05-09 17:20:30|50.72|48.32|50.59|48.19|50.72|48.32|50.4|48|0
1652116840000|2022-05-09 17:20:40|50.72|48.32|50.85|48.45|50.85|48.45|50.72|48.32|0
1652116850000|2022-05-09 17:20:50|50.78|48.38|51.04|48.64|51.04|48.64|50.78|48.38|0
1652116860000|2022-05-09 17:21:00|51.1|48.7|51.39|48.99|51.39|48.99|50.97|48.57|0
1652116870000|2022-05-09 17:21:10|51.23|48.83|51.55|49.15|51.55|49.15|51.23|48.83|0
1652116880000|2022-05-09 17:21:20|51.49|49.09|51.46|49.06|51.49|49.09|51.46|49.06|0
1652116890000|2022-05-09 17:21:30|51.62|49.22|51.3|48.9|51.75|49.35|51.23|48.83|0
1652116900000|2022-05-09 17:21:40|51.36|48.96|51.49|49.09|51.49|49.09|51.3|48.9|0
1652116910000|2022-05-09 17:21:50|51.55|49.15|51.49|49.09|51.55|49.15|51.49|49.09|0
1652116920000|2022-05-09 17:22:00|51.46|49.06|51.3|48.9|51.46|49.06|51.2|48.8|0
1652116930000|2022-05-09 17:22:10|51.04|48.64|51.17|48.77|51.17|48.77|51.04|48.64|0
1652116940000|2022-05-09 17:22:20|51.07|48.67|51.3|48.9|51.3|48.9|51|48.6|0
1652116950000|2022-05-09 17:22:30|51.1|48.7|51.04|48.64|51.1|48.7|50.91|48.51|0
1652116960000|2022-05-09 17:22:40|51.17|48.77|51.23|48.83|51.33|48.93|51.17|48.77|0
1652116970000|2022-05-09 17:22:50|51.04|48.64|51.23|48.83|51.23|48.83|51.04|48.64|0
1652116980000|2022-05-09 17:23:00|51.1|48.7|50.97|48.57|51.1|48.7|50.97|48.57|0
1652116990000|2022-05-09 17:23:10|50.94|48.54|51.55|49.15|51.55|49.15|50.94|48.54|0
1652117000000|2022-05-09 17:23:20|51.52|49.12|51.17|48.77|51.52|49.12|51.17|48.77|0
1652117010000|2022-05-09 17:23:30|51.23|48.83|51.29|48.89|51.29|48.89|51.17|48.77|0
1652117020000|2022-05-09 17:23:40|51.17|48.77|51.04|48.64|51.23|48.83|51.04|48.64|0
1652117030000|2022-05-09 17:23:50|51|48.6|51.1|48.7|51.29|48.89|51|48.6|0
1652117040000|2022-05-09 17:24:00|50.97|48.57|51|48.6|51|48.6|50.91|48.51|0
1652117050000|2022-05-09 17:24:10|50.84|48.44|51.04|48.64|51.04|48.64|50.84|48.44|0
1652117060000|2022-05-09 17:24:20|51.29|48.89|51.23|48.83|51.29|48.89|51.04|48.64|0
1652117070000|2022-05-09 17:24:30|51.16|48.76|50.97|48.57|51.16|48.76|50.97|48.57|0
1652117080000|2022-05-09 17:24:40|51.04|48.64|50.87|48.47|51.04|48.64|50.43|48.03|0
1652117090000|2022-05-09 17:24:50|51.04|48.64|51.1|48.7|51.23|48.83|51.04|48.64|0
1652117100000|2022-05-09 17:25:00|51.16|48.76|51.1|48.7|51.26|48.86|51.1|48.7|0
1652117110000|2022-05-09 17:25:10|51.42|49.02|52.4|50|52.53|50.13|51.42|49.02|0
1652117120000|2022-05-09 17:25:20|52.27|49.87|52.07|49.67|52.27|49.87|52.01|49.61|0
1652117130000|2022-05-09 17:25:30|52.59|50.19|52.46|50.06|52.59|50.19|52.23|49.83|0
1652117140000|2022-05-09 17:25:40|52.73|50.33|52.4|50|52.73|50.33|52.4|50|0
1652117150000|2022-05-09 17:25:50|52.79|50.39|52.92|50.52|52.92|50.52|52.79|50.39|0
1652117160000|2022-05-09 17:26:00|52.79|50.39|52.73|50.33|52.86|50.46|52.73|50.33|0
1652117170000|2022-05-09 17:26:10|52.59|50.19|51.84|49.44|52.59|50.19|51.74|49.34|0
1652117180000|2022-05-09 17:26:20|51.68|49.28|51.74|49.34|51.74|49.34|51.68|49.28|0
1652117190000|2022-05-09 17:26:30|51.58|49.18|51.74|49.34|51.87|49.47|51.58|49.18|0
1652117200000|2022-05-09 17:26:40|51.94|49.54|51.97|49.57|51.97|49.57|51.91|49.51|0
1652117210000|2022-05-09 17:26:50|51.87|49.47|52.13|49.73|52.13|49.73|51.87|49.47|0
1652117220000|2022-05-09 17:27:00|51.87|49.47|52.46|50.06|52.46|50.06|51.87|49.47|0
1652117230000|2022-05-09 17:27:10|52.53|50.13|52.56|50.16|52.66|50.26|52.53|50.13|0
1652117240000|2022-05-09 17:27:20|52.79|50.39|52.36|49.96|52.79|50.39|52.27|49.87|0
1652117250000|2022-05-09 17:27:30|52.53|50.13|52.72|50.32|52.76|50.36|52.53|50.13|0
1652117260000|2022-05-09 17:27:40|52.92|50.52|52.86|50.46|52.99|50.59|52.79|50.39|0
1652117270000|2022-05-09 17:27:50|52.95|50.55|52.56|50.16|52.95|50.55|52.56|50.16|0
1652117280000|2022-05-09 17:28:00|52.4|50|51.87|49.47|52.4|50|51.87|49.47|0
1652117290000|2022-05-09 17:28:10|51.81|49.41|51.55|49.15|51.81|49.41|51.42|49.02|0
1652117300000|2022-05-09 17:28:20|51.42|49.02|51.35|48.95|51.42|49.02|51.35|48.95|0
1652117310000|2022-05-09 17:28:30|51.32|48.92|51.87|49.47|51.87|49.47|51.32|48.92|0
1652117320000|2022-05-09 17:28:40|52.03|49.63|52.39|49.99|52.39|49.99|52.03|49.63|0
1652117330000|2022-05-09 17:28:50|52.56|50.16|52.72|50.32|52.72|50.32|52.39|49.99|0
1652117340000|2022-05-09 17:29:00|52.39|49.99|52.79|50.39|52.79|50.39|52.39|49.99|0
1652117350000|2022-05-09 17:29:10|52.69|50.29|52.72|50.32|52.85|50.45|52.69|50.29|0
1652117360000|2022-05-09 17:29:20|52.85|50.45|53.58|51.18|53.58|51.18|52.85|50.45|0
1652117370000|2022-05-09 17:29:30|54.08|51.68|53.58|51.18|54.08|51.68|53.58|51.18|0
1652117380000|2022-05-09 17:29:40|53.65|51.25|53.78|51.38|53.78|51.38|53.65|51.25|0
1652117390000|2022-05-09 17:29:50|53.65|51.25|52.92|50.52|53.65|51.25|52.72|50.32|0
1652117400000|2022-05-09 17:30:00|52.79|50.39|53.12|50.72|53.12|50.72|52.79|50.39|0
1652117410000|2022-05-09 17:30:10|52.89|50.49|53.39|50.99|53.39|50.99|52.89|50.49|0
1652117420000|2022-05-09 17:30:20|53.15|50.75|53.19|50.79|53.19|50.79|53.12|50.72|0
1652117430000|2022-05-09 17:30:30|53.39|50.99|53.45|51.05|53.45|51.05|53.39|50.99|0
1652117440000|2022-05-09 17:30:40|53.72|51.32|53.65|51.25|53.72|51.32|53.39|50.99|0
1652117450000|2022-05-09 17:30:50|53.72|51.32|53.79|51.39|53.79|51.39|53.72|51.32|0
1652117460000|2022-05-09 17:31:00|53.52|51.12|53.59|51.19|53.72|51.32|53.52|51.12|0
1652117470000|2022-05-09 17:31:10|53.52|51.12|53.82|51.42|53.82|51.42|53.45|51.05|0
1652117480000|2022-05-09 17:31:20|53.59|51.19|53.45|51.05|53.59|51.19|53.45|51.05|0
1652117490000|2022-05-09 17:31:30|53.39|50.99|53.25|50.85|53.39|50.99|53.12|50.72|0
1652117500000|2022-05-09 17:31:40|53.12|50.72|52.72|50.32|53.12|50.72|52.66|50.26|0
1652117510000|2022-05-09 17:31:50|52.92|50.52|53.28|50.88|53.28|50.88|52.92|50.52|0
1652117520000|2022-05-09 17:32:00|53.25|50.85|52.59|50.19|53.25|50.85|52.59|50.19|0
1652117530000|2022-05-09 17:32:10|52.52|50.12|52.59|50.19|52.59|50.19|52.52|50.12|0
1652117540000|2022-05-09 17:32:20|52.42|50.02|52.32|49.92|52.42|50.02|52.26|49.86|0
1652117550000|2022-05-09 17:32:30|52.13|49.73|51.8|49.4|52.13|49.73|51.8|49.4|0
1652117560000|2022-05-09 17:32:40|51.93|49.53|51.87|49.47|51.93|49.53|51.87|49.47|0
1652117570000|2022-05-09 17:32:50|51.73|49.33|51.54|49.14|51.73|49.33|51.47|49.07|0
1652117580000|2022-05-09 17:33:00|51.25|48.85|50.12|47.72|51.25|48.85|50.06|47.66|0
1652117590000|2022-05-09 17:33:10|50.38|47.98|50.63|48.23|50.63|48.23|50.38|47.98|0
1652117600000|2022-05-09 17:33:20|50.7|48.3|50.83|48.43|50.83|48.43|50.7|48.3|0
1652117610000|2022-05-09 17:33:30|50.96|48.56|50.89|48.49|50.96|48.56|50.76|48.36|0
1652117620000|2022-05-09 17:33:40|50.95|48.55|50.86|48.46|51.15|48.75|50.83|48.43|0
1652117630000|2022-05-09 17:33:50|50.99|48.59|50.89|48.49|50.99|48.59|50.89|48.49|0
1652117640000|2022-05-09 17:34:00|50.86|48.46|50.89|48.49|50.89|48.49|50.76|48.36|0
1652117650000|2022-05-09 17:34:10|50.76|48.36|50.57|48.17|50.76|48.36|50.57|48.17|0
1652117660000|2022-05-09 17:34:20|50.31|47.91|50.38|47.98|50.57|48.17|50.31|47.91|0
1652117670000|2022-05-09 17:34:30|50.44|48.04|49.8|47.4|50.44|48.04|49.74|47.34|0
1652117680000|2022-05-09 17:34:40|49.87|47.47|49.58|47.18|49.87|47.47|49.58|47.18|0
1652117690000|2022-05-09 17:34:50|49.74|47.34|49.58|47.18|49.74|47.34|49.58|47.18|0
1652117700000|2022-05-09 17:35:00|49.55|47.15|49.64|47.24|49.71|47.31|49.55|47.15|0
1652117710000|2022-05-09 17:35:10|49.49|47.09|49.33|46.93|49.55|47.15|49.17|46.77|0
1652117720000|2022-05-09 17:35:20|49.04|46.64|49.26|46.86|49.3|46.9|49.04|46.64|0
1652117730000|2022-05-09 17:35:30|49.23|46.83|49.14|46.74|49.23|46.83|49.11|46.71|0
1652117740000|2022-05-09 17:35:40|49.04|46.64|49.23|46.83|49.23|46.83|49.04|46.64|0
1652117750000|2022-05-09 17:35:50|49.17|46.77|49.26|46.86|49.26|46.86|49.17|46.77|0
1652117760000|2022-05-09 17:36:00|49.23|46.83|48.79|46.39|49.23|46.83|48.79|46.39|0
1652117770000|2022-05-09 17:36:10|48.89|46.49|48.86|46.46|48.89|46.49|48.79|46.39|0
1652117780000|2022-05-09 17:36:20|48.98|46.58|49.11|46.71|49.11|46.71|48.98|46.58|0
1652117790000|2022-05-09 17:36:30|49.04|46.64|49.29|46.89|49.29|46.89|49.04|46.64|0
1652117800000|2022-05-09 17:36:40|49.32|46.92|49.51|47.11|49.51|47.11|49.26|46.86|0
1652117810000|2022-05-09 17:36:50|49.61|47.21|49.42|47.02|49.61|47.21|49.42|47.02|0
1652117820000|2022-05-09 17:37:00|49.48|47.08|49.17|46.77|49.48|47.08|49.17|46.77|0
1652117830000|2022-05-09 17:37:10|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1652117840000|2022-05-09 17:37:20|49.17|46.77|49.29|46.89|49.48|47.08|49.17|46.77|0
1652117850000|2022-05-09 17:37:30|49.17|46.77|48.88|46.48|49.17|46.77|48.85|46.45|0
1652117860000|2022-05-09 17:37:40|48.85|46.45|48.67|46.27|48.85|46.45|48.54|46.14|0
1652117870000|2022-05-09 17:37:50|48.79|46.39|48.88|46.48|48.88|46.48|48.79|46.39|0
1652117880000|2022-05-09 17:38:00|48.79|46.39|48.98|46.58|48.98|46.58|48.79|46.39|0
1652117890000|2022-05-09 17:38:10|48.85|46.45|48.85|46.45|48.85|46.45|48.63|46.23|0
1652117900000|2022-05-09 17:38:20|48.73|46.33|48.54|46.14|48.73|46.33|48.42|46.02|0
1652117910000|2022-05-09 17:38:30|48.6|46.2|48.6|46.2|48.73|46.33|48.6|46.2|0
1652117920000|2022-05-09 17:38:40|48.67|46.27|48.48|46.08|48.73|46.33|48.48|46.08|0
1652117930000|2022-05-09 17:38:50|48.54|46.14|48.6|46.2|48.6|46.2|48.54|46.14|0
1652117940000|2022-05-09 17:39:00|48.73|46.33|49.1|46.7|49.1|46.7|48.73|46.33|0
1652117950000|2022-05-09 17:39:10|48.98|46.58|48.92|46.52|48.98|46.58|48.79|46.39|0
1652117960000|2022-05-09 17:39:20|49.1|46.7|49.17|46.77|49.42|47.02|49.1|46.7|0
1652117970000|2022-05-09 17:39:30|49.29|46.89|49.29|46.89|49.29|46.89|49.23|46.83|0
1652117980000|2022-05-09 17:39:40|49.17|46.77|49.04|46.64|49.17|46.77|48.79|46.39|0
1652117990000|2022-05-09 17:39:50|49.23|46.83|49.42|47.02|49.42|47.02|49.23|46.83|0
1652118000000|2022-05-09 17:40:00|49.23|46.83|49.35|46.95|49.35|46.95|49.07|46.67|0
1652118010000|2022-05-09 17:40:10|49.42|47.02|49.35|46.95|49.42|47.02|49.35|46.95|0
1652118020000|2022-05-09 17:40:20|49.42|47.02|49.42|47.02|49.42|47.02|49.35|46.95|0
1652118030000|2022-05-09 17:40:30|49.73|47.33|49.99|47.59|49.99|47.59|49.73|47.33|0
1652118040000|2022-05-09 17:40:40|49.73|47.33|49.61|47.21|49.73|47.33|49.61|47.21|0
1652118050000|2022-05-09 17:40:50|49.86|47.46|50.24|47.84|50.24|47.84|49.86|47.46|0
1652118060000|2022-05-09 17:41:00|50.11|47.71|50.31|47.91|50.31|47.91|50.05|47.65|0
1652118070000|2022-05-09 17:41:10|50.5|48.1|51.27|48.87|51.27|48.87|50.5|48.1|0
1652118080000|2022-05-09 17:41:20|50.82|48.42|50.63|48.23|50.82|48.42|50.63|48.23|0
1652118090000|2022-05-09 17:41:30|50.56|48.16|50.88|48.48|50.95|48.55|50.56|48.16|0
1652118100000|2022-05-09 17:41:40|51.01|48.61|50.95|48.55|51.01|48.61|50.88|48.48|0
1652118110000|2022-05-09 17:41:50|51.04|48.64|51.66|49.26|51.69|49.29|51.01|48.61|0
1652118120000|2022-05-09 17:42:00|51.6|49.2|51.56|49.16|51.92|49.52|51.53|49.13|0
1652118130000|2022-05-09 17:42:10|51.37|48.97|51.59|49.19|51.59|49.19|51.37|48.97|0
1652118140000|2022-05-09 17:42:20|51.66|49.26|51.66|49.26|51.73|49.33|51.66|49.26|0
1652118150000|2022-05-09 17:42:30|51.5|49.1|51.59|49.19|51.59|49.19|51.5|49.1|0
1652118160000|2022-05-09 17:42:40|51.79|49.39|51.86|49.46|51.92|49.52|51.79|49.39|0
1652118170000|2022-05-09 17:42:50|51.79|49.39|51.63|49.23|51.79|49.39|51.53|49.13|0
1652118180000|2022-05-09 17:43:00|51.79|49.39|52.18|49.78|52.18|49.78|51.72|49.32|0
1652118190000|2022-05-09 17:43:10|52.48|50.08|52.31|49.91|52.51|50.11|52.31|49.91|0
1652118200000|2022-05-09 17:43:20|52.25|49.85|52.12|49.72|52.31|49.91|52.12|49.72|0
1652118210000|2022-05-09 17:43:30|52.05|49.65|52.31|49.91|52.31|49.91|52.05|49.65|0
1652118220000|2022-05-09 17:43:40|52.51|50.11|52.58|50.18|52.91|50.51|52.51|50.11|0
1652118230000|2022-05-09 17:43:50|52.45|50.05|52.51|50.11|52.71|50.31|52.45|50.05|0
1652118240000|2022-05-09 17:44:00|52.38|49.98|52.51|50.11|52.51|50.11|52.38|49.98|0
1652118250000|2022-05-09 17:44:10|52.38|49.98|51.98|49.58|52.38|49.98|51.98|49.58|0
1652118260000|2022-05-09 17:44:20|51.95|49.55|52.38|49.98|52.38|49.98|51.95|49.55|0
1652118270000|2022-05-09 17:44:30|52.44|50.04|52.58|50.18|52.58|50.18|52.44|50.04|0
1652118280000|2022-05-09 17:44:40|52.67|50.27|52.38|49.98|52.67|50.27|52.38|49.98|0
1652118290000|2022-05-09 17:44:50|52.58|50.18|52.51|50.11|52.64|50.24|52.51|50.11|0
1652118300000|2022-05-09 17:45:00|52.58|50.18|53.17|50.77|53.17|50.77|52.58|50.18|0
1652118310000|2022-05-09 17:45:10|53.24|50.84|53.11|50.71|53.24|50.84|53.11|50.71|0
1652118320000|2022-05-09 17:45:20|53.04|50.64|52.97|50.57|53.11|50.71|52.97|50.57|0
1652118330000|2022-05-09 17:45:30|52.71|50.31|52.71|50.31|52.77|50.37|52.58|50.18|0
1652118340000|2022-05-09 17:45:40|52.77|50.37|52.64|50.24|52.91|50.51|52.64|50.24|0
1652118350000|2022-05-09 17:45:50|52.61|50.21|52.44|50.04|52.61|50.21|52.31|49.91|0
1652118360000|2022-05-09 17:46:00|51.98|49.58|52.05|49.65|52.18|49.78|51.98|49.58|0
1652118370000|2022-05-09 17:46:10|51.98|49.58|51.75|49.35|51.98|49.58|51.75|49.35|0
1652118380000|2022-05-09 17:46:20|51.72|49.32|51.72|49.32|51.85|49.45|51.72|49.32|0
1652118390000|2022-05-09 17:46:30|51.79|49.39|51.85|49.45|51.85|49.45|51.72|49.32|0
1652118400000|2022-05-09 17:46:40|51.88|49.48|51.72|49.32|51.88|49.48|51.72|49.32|0
1652118410000|2022-05-09 17:46:50|51.66|49.26|51.53|49.13|51.69|49.29|51.53|49.13|0
1652118420000|2022-05-09 17:47:00|51.46|49.06|51.01|48.61|51.46|49.06|51.01|48.61|0
1652118430000|2022-05-09 17:47:10|50.94|48.54|51.33|48.93|51.33|48.93|50.84|48.44|0
1652118440000|2022-05-09 17:47:20|51.27|48.87|51.39|48.99|51.46|49.06|51.27|48.87|0
1652118450000|2022-05-09 17:47:30|51.33|48.93|51.72|49.32|51.72|49.32|51.33|48.93|0
1652118460000|2022-05-09 17:47:40|51.88|49.48|52.44|50.04|52.44|50.04|51.85|49.45|0
1652118470000|2022-05-09 17:47:50|52.47|50.07|52.77|50.37|52.77|50.37|52.44|50.04|0
1652118480000|2022-05-09 17:48:00|53.17|50.77|53.04|50.64|53.17|50.77|53.04|50.64|0
1652118490000|2022-05-09 17:48:10|52.84|50.44|52.9|50.5|52.9|50.5|52.77|50.37|0
1652118500000|2022-05-09 17:48:20|52.71|50.31|52.64|50.24|52.77|50.37|52.64|50.24|0
1652118510000|2022-05-09 17:48:30|52.87|50.47|52.9|50.5|53|50.6|52.84|50.44|0
1652118520000|2022-05-09 17:48:40|52.87|50.47|52.44|50.04|52.87|50.47|52.44|50.04|0
1652118530000|2022-05-09 17:48:50|52.37|49.97|52.05|49.65|52.37|49.97|52.05|49.65|0
1652118540000|2022-05-09 17:49:00|51.91|49.51|51.78|49.38|51.91|49.51|51.78|49.38|0
1652118550000|2022-05-09 17:49:10|51.65|49.25|51.49|49.09|51.65|49.25|51.49|49.09|0
1652118560000|2022-05-09 17:49:20|51.46|49.06|51.13|48.73|51.46|49.06|51.13|48.73|0
1652118570000|2022-05-09 17:49:30|51.2|48.8|51.39|48.99|51.39|48.99|51.2|48.8|0
1652118580000|2022-05-09 17:49:40|51.13|48.73|51.33|48.93|51.33|48.93|51.1|48.7|0
1652118590000|2022-05-09 17:49:50|51.1|48.7|51.07|48.67|51.13|48.73|51|48.6|0
1652118600000|2022-05-09 17:50:00|51.26|48.86|50.94|48.54|51.26|48.86|50.94|48.54|0
1652118610000|2022-05-09 17:50:10|51.07|48.67|51.26|48.86|51.26|48.86|51.07|48.67|0
1652118620000|2022-05-09 17:50:20|51.33|48.93|51.33|48.93|51.46|49.06|51.33|48.93|0
1652118630000|2022-05-09 17:50:30|51.07|48.67|51.13|48.73|51.13|48.73|51|48.6|0
1652118640000|2022-05-09 17:50:40|51.1|48.7|51.26|48.86|51.33|48.93|51.1|48.7|0
1652118650000|2022-05-09 17:50:50|51.39|48.99|50.87|48.47|51.39|48.99|50.87|48.47|0
1652118660000|2022-05-09 17:51:00|50.81|48.41|50.42|48.02|50.81|48.41|50.26|47.86|0
1652118670000|2022-05-09 17:51:10|50.3|47.9|49.98|47.58|50.3|47.9|49.98|47.58|0
1652118680000|2022-05-09 17:51:20|49.85|47.45|49.53|47.13|49.85|47.45|49.53|47.13|0
1652118690000|2022-05-09 17:51:30|49.47|47.07|49.28|46.88|49.47|47.07|49.28|46.88|0
1652118700000|2022-05-09 17:51:40|49.34|46.94|49.12|46.72|49.34|46.94|49.12|46.72|0
1652118710000|2022-05-09 17:51:50|49.15|46.75|49.22|46.82|49.22|46.82|49.09|46.69|0
1652118720000|2022-05-09 17:52:00|49.03|46.63|49.09|46.69|49.09|46.69|48.97|46.57|0
1652118730000|2022-05-09 17:52:10|48.78|46.38|48.65|46.25|48.84|46.44|48.65|46.25|0
1652118740000|2022-05-09 17:52:20|48.59|46.19|48.47|46.07|48.59|46.19|48.47|46.07|0
1652118750000|2022-05-09 17:52:30|48.53|46.13|48.53|46.13|48.59|46.19|48.47|46.07|0
1652118760000|2022-05-09 17:52:40|48.28|45.88|48.34|45.94|48.34|45.94|48.28|45.88|0
1652118770000|2022-05-09 17:52:50|48.4|46|48.28|45.88|48.4|46|48.22|45.82|0
1652118780000|2022-05-09 17:53:00|48.19|45.79|48.06|45.66|48.22|45.82|48.06|45.66|0
1652118790000|2022-05-09 17:53:10|48.22|45.82|48.28|45.88|48.4|46|48.22|45.82|0
1652118800000|2022-05-09 17:53:20|48.34|45.94|48.47|46.07|48.47|46.07|48.34|45.94|0
1652118810000|2022-05-09 17:53:30|48.4|46|48.4|46|48.43|46.03|48.4|46|0
1652118820000|2022-05-09 17:53:40|48.28|45.88|48.15|45.75|48.28|45.88|48.15|45.75|0
1652118830000|2022-05-09 17:53:50|47.97|45.57|48.09|45.69|48.09|45.69|47.97|45.57|0
1652118840000|2022-05-09 17:54:00|48.03|45.63|47.54|45.14|48.03|45.63|47.54|45.14|0
1652118850000|2022-05-09 17:54:10|47.48|45.08|47.48|45.08|47.48|45.08|47.32|44.92|0
1652118860000|2022-05-09 17:54:20|47.35|44.95|47.66|45.26|47.66|45.26|47.35|44.95|0
1652118870000|2022-05-09 17:54:30|47.72|45.32|48.12|45.72|48.15|45.75|47.72|45.32|0
1652118880000|2022-05-09 17:54:40|48.15|45.75|48.28|45.88|48.28|45.88|48.03|45.63|0
1652118890000|2022-05-09 17:54:50|48.22|45.82|48.22|45.82|48.25|45.85|48.22|45.82|0
1652118900000|2022-05-09 17:55:00|48.09|45.69|48.15|45.75|48.25|45.85|48.09|45.69|0
1652118910000|2022-05-09 17:55:10|48.09|45.69|47.97|45.57|48.09|45.69|47.97|45.57|0
1652118920000|2022-05-09 17:55:20|48.15|45.75|48.34|45.94|48.34|45.94|48.15|45.75|0
1652118930000|2022-05-09 17:55:30|48.65|46.25|48.9|46.5|48.9|46.5|48.65|46.25|0
1652118940000|2022-05-09 17:55:40|49.09|46.69|48.62|46.22|49.09|46.69|48.62|46.22|0
1652118950000|2022-05-09 17:55:50|48.84|46.44|48.68|46.28|48.84|46.44|48.65|46.25|0
1652118960000|2022-05-09 17:56:00|48.71|46.31|49.02|46.62|49.02|46.62|48.65|46.25|0
1652118970000|2022-05-09 17:56:10|49.09|46.69|49.15|46.75|49.4|47|49.09|46.69|0
1652118980000|2022-05-09 17:56:20|49.02|46.62|48.82|46.42|49.21|46.81|48.82|46.42|0
1652118990000|2022-05-09 17:56:30|48.98|46.58|50.14|47.74|50.14|47.74|48.89|46.49|0
1652119000000|2022-05-09 17:56:40|50.01|47.61|49.66|47.26|50.01|47.61|49.66|47.26|0
1652119010000|2022-05-09 17:56:50|49.7|47.3|49.66|47.26|49.72|47.32|49.63|47.23|0
1652119020000|2022-05-09 17:57:00|49.59|47.19|49.47|47.07|49.66|47.26|49.47|47.07|0
1652119030000|2022-05-09 17:57:10|49.53|47.13|49.91|47.51|49.91|47.51|49.53|47.13|0
1652119040000|2022-05-09 17:57:20|50.36|47.96|51.09|48.69|51.09|48.69|50.36|47.96|0
1652119050000|2022-05-09 17:57:30|50.93|48.53|50.61|48.21|50.93|48.53|50.61|48.21|0
1652119060000|2022-05-09 17:57:40|50.58|48.18|50.87|48.47|50.87|48.47|50.48|48.08|0
1652119070000|2022-05-09 17:57:50|51.13|48.73|51.13|48.73|51.13|48.73|51.06|48.66|0
1652119080000|2022-05-09 17:58:00|51.06|48.66|50.61|48.21|51.06|48.66|50.61|48.21|0
1652119090000|2022-05-09 17:58:10|50.48|48.08|50.19|47.79|50.48|48.08|50.19|47.79|0
1652119100000|2022-05-09 17:58:20|50.23|47.83|50.48|48.08|50.48|48.08|50.23|47.83|0
1652119110000|2022-05-09 17:58:30|50.55|48.15|50.23|47.83|50.55|48.15|50.23|47.83|0
1652119120000|2022-05-09 17:58:40|50.35|47.95|50.26|47.86|50.35|47.95|50.23|47.83|0
1652119130000|2022-05-09 17:58:50|50.29|47.89|50.61|48.21|50.74|48.34|50.29|47.89|0
1652119140000|2022-05-09 17:59:00|50.77|48.37|50.7|48.3|50.77|48.37|50.67|48.27|0
1652119150000|2022-05-09 17:59:10|50.8|48.4|50.67|48.27|50.87|48.47|50.67|48.27|0
1652119160000|2022-05-09 17:59:20|50.55|48.15|50.42|48.02|50.55|48.15|50.42|48.02|0
1652119170000|2022-05-09 17:59:30|50.35|47.95|50.38|47.98|50.42|48.02|50.29|47.89|0
1652119180000|2022-05-09 17:59:40|50.55|48.15|50.35|47.95|50.55|48.15|50.35|47.95|0
1652119190000|2022-05-09 17:59:50|50.42|48.02|50.29|47.89|50.48|48.08|50.29|47.89|0
1652119200000|2022-05-09 18:00:00|50.35|47.95|50.54|48.14|50.54|48.14|50.23|47.83|0
1652119210000|2022-05-09 18:00:10|50.42|48.02|50.29|47.89|50.42|48.02|50.29|47.89|0
1652119220000|2022-05-09 18:00:20|50.48|48.08|50.67|48.27|50.67|48.27|50.42|48.02|0
1652119230000|2022-05-09 18:00:30|51.09|48.69|50.77|48.37|51.09|48.69|50.67|48.27|0
1652119240000|2022-05-09 18:00:40|50.67|48.27|50.67|48.27|50.67|48.27|50.67|48.27|0
1652119250000|2022-05-09 18:00:50|50.99|48.59|51.06|48.66|51.12|48.72|50.99|48.59|0
1652119260000|2022-05-09 18:01:00|50.99|48.59|51.58|49.18|51.58|49.18|50.99|48.59|0
1652119270000|2022-05-09 18:01:10|51.25|48.85|51.32|48.92|51.48|49.08|51.25|48.85|0
1652119280000|2022-05-09 18:01:20|51.19|48.79|51.58|49.18|51.58|49.18|51.12|48.72|0
1652119290000|2022-05-09 18:01:30|51.64|49.24|51.25|48.85|51.64|49.24|51.25|48.85|0
1652119300000|2022-05-09 18:01:40|51.32|48.92|51.45|49.05|51.54|49.14|51.32|48.92|0
1652119310000|2022-05-09 18:01:50|51.32|48.92|51.77|49.37|51.97|49.57|51.32|48.92|0
1652119320000|2022-05-09 18:02:00|51.58|49.18|51.9|49.5|52.1|49.7|51.58|49.18|0
1652119330000|2022-05-09 18:02:10|52|49.6|51.97|49.57|52.2|49.8|51.97|49.57|0
1652119340000|2022-05-09 18:02:20|52.13|49.73|51.31|48.91|52.29|49.89|51.31|48.91|0
1652119350000|2022-05-09 18:02:30|51.18|48.78|50.89|48.49|51.18|48.78|50.89|48.49|0
1652119360000|2022-05-09 18:02:40|50.86|48.46|50.97|48.09|50.97|48.46|50.53|48.09|0
1652119370000|2022-05-09 18:02:50|50.9|48.02|50.9|48.02|51.03|48.15|50.9|48.02|0
1652119380000|2022-05-09 18:03:00|50.77|47.89|51|48.12|51|48.12|50.68|47.8|0
1652119390000|2022-05-09 18:03:10|51.1|48.22|51|48.12|51.1|48.22|50.77|47.89|0
1652119400000|2022-05-09 18:03:20|51.16|48.28|51.1|48.22|51.42|48.54|51.1|48.22|0
1652119410000|2022-05-09 18:03:30|50.9|48.02|50.45|47.57|50.9|48.02|50.45|47.57|0
1652119420000|2022-05-09 18:03:40|50.52|47.64|50.39|47.51|50.52|47.64|50.2|47.32|0
1652119430000|2022-05-09 18:03:50|50.35|47.47|50|47.12|50.35|47.47|50|47.12|0
1652119440000|2022-05-09 18:04:00|50.26|47.38|50|47.12|50.26|47.38|50|47.12|0
1652119450000|2022-05-09 18:04:10|49.94|47.06|50.32|47.44|50.32|47.44|49.94|47.06|0
1652119460000|2022-05-09 18:04:20|50.26|47.38|50.35|47.47|50.39|47.51|50.26|47.38|0
1652119470000|2022-05-09 18:04:30|50.51|47.63|50.35|47.47|50.51|47.63|50.35|47.47|0
1652119480000|2022-05-09 18:04:40|50.13|47.25|50.13|47.25|50.13|47.25|50|47.12|0
1652119490000|2022-05-09 18:04:50|50.19|47.31|50.39|47.51|50.39|47.51|50.19|47.31|0
1652119500000|2022-05-09 18:05:00|50.32|47.44|50.51|47.63|50.51|47.63|50.32|47.44|0
1652119510000|2022-05-09 18:05:10|50.96|48.08|51.13|48.25|51.16|48.28|50.84|47.96|0
1652119520000|2022-05-09 18:05:20|51.09|48.21|50.84|47.96|51.09|48.21|50.84|47.96|0
1652119530000|2022-05-09 18:05:30|50.64|47.76|50.71|47.83|50.77|47.89|50.64|47.76|0
1652119540000|2022-05-09 18:05:40|50.51|47.63|50.51|47.63|50.58|47.7|50.45|47.57|0
1652119550000|2022-05-09 18:05:50|50.45|47.57|50.39|47.51|50.51|47.63|50.39|47.51|0
1652119560000|2022-05-09 18:06:00|50.19|47.31|50.19|47.31|50.45|47.57|50.19|47.31|0
1652119570000|2022-05-09 18:06:10|50.32|47.44|50.26|47.38|50.45|47.57|50.26|47.38|0
1652119580000|2022-05-09 18:06:20|50|47.12|50.07|47.19|50.19|47.31|50|47.12|0
1652119590000|2022-05-09 18:06:30|49.94|47.06|49.97|47.09|49.97|47.09|49.87|46.99|0
1652119600000|2022-05-09 18:06:40|49.94|47.06|49.56|46.68|49.94|47.06|49.3|46.42|0
1652119610000|2022-05-09 18:06:50|49.49|46.61|49.24|46.36|49.49|46.61|49.24|46.36|0
1652119620000|2022-05-09 18:07:00|49.3|46.42|49.24|46.36|49.33|46.45|49.24|46.36|0
1652119630000|2022-05-09 18:07:10|49.3|46.42|49.15|46.27|49.3|46.42|49.15|46.27|0
1652119640000|2022-05-09 18:07:20|49.12|46.24|49.49|46.61|49.49|46.61|49.12|46.24|0
1652119650000|2022-05-09 18:07:30|49.56|46.68|49.62|46.74|49.62|46.74|49.56|46.68|0
1652119660000|2022-05-09 18:07:40|49.49|46.61|49.24|46.36|49.49|46.61|49.24|46.36|0
1652119670000|2022-05-09 18:07:50|49.18|46.3|49.37|46.49|49.37|46.49|49.18|46.3|0
1652119680000|2022-05-09 18:08:00|49.3|46.42|49.24|46.36|49.3|46.42|49.24|46.36|0
1652119690000|2022-05-09 18:08:10|48.99|46.11|49.24|46.36|49.24|46.36|48.99|46.11|0
1652119700000|2022-05-09 18:08:20|49.18|46.3|49.52|46.64|49.52|46.64|49.18|46.3|0
1652119710000|2022-05-09 18:08:30|49.49|46.61|49.3|46.42|49.49|46.61|49.3|46.42|0
1652119720000|2022-05-09 18:08:40|49.21|46.33|49.18|46.3|49.21|46.33|49.18|46.3|0
1652119730000|2022-05-09 18:08:50|49.21|46.33|49.05|46.17|49.21|46.33|49.05|46.17|0
1652119740000|2022-05-09 18:09:00|48.86|45.98|48.55|45.67|48.86|45.98|48.55|45.67|0
1652119750000|2022-05-09 18:09:10|48.49|45.61|48.55|45.67|48.68|45.8|48.49|45.61|0
1652119760000|2022-05-09 18:09:20|48.68|45.8|49.3|46.42|49.3|46.42|48.68|45.8|0
1652119770000|2022-05-09 18:09:30|48.99|46.11|49.49|46.61|49.49|46.61|48.99|46.11|0
1652119780000|2022-05-09 18:09:40|49.52|46.64|49.3|46.42|49.62|46.74|49.3|46.42|0
1652119790000|2022-05-09 18:09:50|49.18|46.3|49.43|46.55|49.43|46.55|49.18|46.3|0
1652119800000|2022-05-09 18:10:00|48.92|46.04|48.86|45.98|48.92|46.04|48.86|45.98|0
1652119810000|2022-05-09 18:10:10|48.8|45.92|48.83|45.95|49.05|46.17|48.8|45.92|0
1652119820000|2022-05-09 18:10:20|48.8|45.92|48.83|45.95|48.86|45.98|48.8|45.92|0
1652119830000|2022-05-09 18:10:30|48.99|46.11|48.7|45.82|48.99|46.11|48.7|45.82|0
1652119840000|2022-05-09 18:10:40|48.74|45.86|48.99|46.11|49.18|46.3|48.67|45.79|0
1652119850000|2022-05-09 18:10:50|48.8|45.92|48.7|45.82|48.8|45.92|48.7|45.82|0
1652119860000|2022-05-09 18:11:00|48.99|46.11|49.39|46.51|49.39|46.51|48.99|46.11|0
1652119870000|2022-05-09 18:11:10|49.33|46.45|49.39|46.51|49.49|46.61|49.33|46.45|0
1652119880000|2022-05-09 18:11:20|49.62|46.74|49.36|46.48|49.62|46.74|49.36|46.48|0
1652119890000|2022-05-09 18:11:30|49.27|46.39|49.3|46.42|49.49|46.61|49.27|46.39|0
1652119900000|2022-05-09 18:11:40|49.24|46.36|49.3|46.42|49.3|46.42|48.99|46.11|0
1652119910000|2022-05-09 18:11:50|49.08|46.2|49.24|46.36|49.36|46.48|49.05|46.17|0
1652119920000|2022-05-09 18:12:00|49.2|46.32|49.81|46.93|49.87|46.99|49.2|46.32|0
1652119930000|2022-05-09 18:12:10|49.49|46.61|49.81|46.93|49.81|46.93|49.49|46.61|0
1652119940000|2022-05-09 18:12:20|49.93|47.05|49.93|47.05|49.93|47.05|49.93|47.05|0
1652119950000|2022-05-09 18:12:30|49.84|46.96|49.55|46.67|49.84|46.96|49.55|46.67|0
1652119960000|2022-05-09 18:12:40|49.52|46.64|49.74|46.86|49.74|46.86|49.49|46.61|0
1652119970000|2022-05-09 18:12:50|49.77|46.89|50.64|47.76|50.64|47.76|49.77|46.89|0
1652119980000|2022-05-09 18:13:00|50.44|47.56|50.64|47.76|50.64|47.76|50.19|47.31|0
1652119990000|2022-05-09 18:13:10|50.7|47.82|50.96|48.08|51.15|48.27|50.7|47.82|0
1652120000000|2022-05-09 18:13:20|50.86|47.98|50.44|47.56|50.86|47.98|50.44|47.56|0
1652120010000|2022-05-09 18:13:30|50|47.12|50.06|47.18|50.06|47.18|50|47.12|0
1652120020000|2022-05-09 18:13:40|50.03|47.15|49.77|46.89|50.03|47.15|49.77|46.89|0
1652120030000|2022-05-09 18:13:50|49.8|46.92|49.93|47.05|49.93|47.05|49.8|46.92|0
1652120040000|2022-05-09 18:14:00|49.74|46.86|49.71|46.83|49.74|46.86|49.68|46.8|0
1652120050000|2022-05-09 18:14:10|49.61|46.73|49.2|46.32|49.61|46.73|49.2|46.32|0
1652120060000|2022-05-09 18:14:20|49.49|46.61|49.55|46.67|49.55|46.67|49.36|46.48|0
1652120070000|2022-05-09 18:14:30|49.8|46.92|49.36|46.48|49.8|46.92|49.36|46.48|0
1652120080000|2022-05-09 18:14:40|49.49|46.61|49.36|46.48|49.49|46.61|49.36|46.48|0
1652120090000|2022-05-09 18:14:50|49.3|46.42|49.49|46.61|49.55|46.67|49.3|46.42|0
1652120100000|2022-05-09 18:15:00|49.42|46.54|49.61|46.73|50.25|47.37|49.42|46.54|0
1652120110000|2022-05-09 18:15:10|49.49|46.61|49.99|47.11|49.99|47.11|49.49|46.61|0
1652120120000|2022-05-09 18:15:20|49.87|46.99|49.61|46.73|49.99|47.11|49.61|46.73|0
1652120130000|2022-05-09 18:15:30|49.74|46.86|49.61|46.73|49.74|46.86|49.61|46.73|0
1652120140000|2022-05-09 18:15:40|49.8|46.92|50.06|47.18|50.25|47.37|49.8|46.92|0
1652120150000|2022-05-09 18:15:50|49.99|47.11|49.9|47.02|49.99|47.11|49.87|46.99|0
1652120160000|2022-05-09 18:16:00|49.74|46.86|50.02|47.14|50.02|47.14|49.74|46.86|0
1652120170000|2022-05-09 18:16:10|50.41|47.53|49.87|46.99|50.41|47.53|49.87|46.99|0
1652120180000|2022-05-09 18:16:20|49.74|46.86|49.74|46.86|49.9|47.02|49.74|46.86|0
1652120190000|2022-05-09 18:16:30|49.77|46.89|49.93|47.05|50.06|47.18|49.77|46.89|0
1652120200000|2022-05-09 18:16:40|49.9|47.02|50.18|47.3|50.18|47.3|49.9|47.02|0
1652120210000|2022-05-09 18:16:50|50.31|47.43|50.31|47.43|50.31|47.43|50.18|47.3|0
1652120220000|2022-05-09 18:17:00|50.63|47.75|50.82|47.94|50.82|47.94|50.63|47.75|0
1652120230000|2022-05-09 18:17:10|50.89|48.01|50.37|47.49|51.02|48.14|50.37|47.49|0
1652120240000|2022-05-09 18:17:20|50.44|47.56|50.89|48.01|50.89|48.01|50.44|47.56|0
1652120250000|2022-05-09 18:17:30|50.95|48.07|50.57|47.69|50.95|48.07|50.57|47.69|0
1652120260000|2022-05-09 18:17:40|50.76|47.88|50.5|47.62|50.76|47.88|50.5|47.62|0
1652120270000|2022-05-09 18:17:50|50.25|47.37|50.6|47.72|50.6|47.72|50.25|47.37|0
1652120280000|2022-05-09 18:18:00|50.47|47.59|50.57|47.69|50.57|47.69|50.44|47.56|0
1652120290000|2022-05-09 18:18:10|50.5|47.62|50.95|48.07|50.95|48.07|50.5|47.62|0
1652120300000|2022-05-09 18:18:20|51.54|48.66|51.47|48.59|51.54|48.66|51.47|48.59|0
1652120310000|2022-05-09 18:18:30|51.41|48.53|51.6|48.72|51.6|48.72|51.41|48.53|0
1652120320000|2022-05-09 18:18:40|51.67|48.79|51.8|48.92|51.8|48.92|51.57|48.69|0
1652120330000|2022-05-09 18:18:50|52.19|49.31|52.19|49.31|52.19|49.31|51.96|49.08|0
1652120340000|2022-05-09 18:19:00|51.96|49.08|51.73|48.85|51.96|49.08|51.67|48.79|0
1652120350000|2022-05-09 18:19:10|51.76|48.88|51.73|48.85|51.96|49.08|51.73|48.85|0
1652120360000|2022-05-09 18:19:20|51.8|48.92|51.47|48.59|51.8|48.92|51.47|48.59|0
1652120370000|2022-05-09 18:19:30|51.18|48.3|51.15|48.27|51.21|48.33|51.15|48.27|0
1652120380000|2022-05-09 18:19:40|51.18|48.3|51.37|48.49|51.37|48.49|51.11|48.23|0
1652120390000|2022-05-09 18:19:50|51.47|48.59|51.76|48.88|51.76|48.88|51.47|48.59|0
1652120400000|2022-05-09 18:20:00|51.93|49.05|51.02|48.14|51.93|49.05|51.02|48.14|0
1652120410000|2022-05-09 18:20:10|50.82|47.94|51.02|48.14|51.02|48.14|50.82|47.94|0
1652120420000|2022-05-09 18:20:20|51.34|48.46|50.92|48.04|51.37|48.49|50.92|48.04|0
1652120430000|2022-05-09 18:20:30|50.89|48.01|51.27|48.39|51.3|48.42|50.89|48.01|0
1652120440000|2022-05-09 18:20:40|51.34|48.46|51.37|48.49|51.37|48.49|51.21|48.33|0
1652120450000|2022-05-09 18:20:50|51.24|48.36|51.01|48.13|51.24|48.36|51.01|48.13|0
1652120460000|2022-05-09 18:21:00|50.76|47.88|50.69|47.81|50.82|47.94|50.69|47.81|0
1652120470000|2022-05-09 18:21:10|49.99|47.11|49.8|46.92|49.99|47.11|49.8|46.92|0
1652120480000|2022-05-09 18:21:20|49.76|46.88|50.11|47.23|50.12|47.24|49.76|46.88|0
1652120490000|2022-05-09 18:21:30|50.27|47.39|50.02|47.14|50.27|47.39|50.02|47.14|0
1652120500000|2022-05-09 18:21:40|50.27|47.39|49.86|46.98|50.27|47.39|49.86|46.98|0
1652120510000|2022-05-09 18:21:50|49.89|47.01|50.05|47.17|50.08|47.2|49.89|47.01|0
1652120520000|2022-05-09 18:22:00|49.99|47.11|49.73|46.85|49.99|47.11|49.7|46.82|0
1652120530000|2022-05-09 18:22:10|49.86|46.98|49.99|47.11|49.99|47.11|49.86|46.98|0
1652120540000|2022-05-09 18:22:20|50.05|47.17|50.11|47.23|50.24|47.36|50.05|47.17|0
1652120550000|2022-05-09 18:22:30|49.92|47.04|49.86|46.98|49.92|47.04|49.8|46.92|0
1652120560000|2022-05-09 18:22:40|49.76|46.88|49.42|46.54|49.76|46.88|49.42|46.54|0
1652120570000|2022-05-09 18:22:50|49.04|46.16|49.1|46.22|49.16|46.28|49.04|46.16|0
1652120580000|2022-05-09 18:23:00|49.19|46.31|49.23|46.35|49.23|46.35|49.04|46.16|0
1652120590000|2022-05-09 18:23:10|49.16|46.28|48.66|45.78|49.29|46.41|48.66|45.78|0
1652120600000|2022-05-09 18:23:20|48.6|45.72|48.6|45.72|48.79|45.91|48.6|45.72|0
1652120610000|2022-05-09 18:23:30|48.48|45.6|48.63|45.75|48.66|45.78|48.48|45.6|0
1652120620000|2022-05-09 18:23:40|48.6|45.72|48.72|45.84|48.72|45.84|48.47|45.59|0
1652120630000|2022-05-09 18:23:50|48.66|45.78|48.72|45.84|48.72|45.84|48.66|45.78|0
1652120640000|2022-05-09 18:24:00|48.66|45.78|48.66|45.78|48.66|45.78|48.6|45.72|0
1652120650000|2022-05-09 18:24:10|48.63|45.75|48.69|45.81|48.69|45.81|48.5|45.62|0
1652120660000|2022-05-09 18:24:20|48.47|45.59|48.54|45.66|48.54|45.66|48.47|45.59|0
1652120670000|2022-05-09 18:24:30|48.63|45.75|48.69|45.81|48.72|45.84|48.63|45.75|0
1652120680000|2022-05-09 18:24:40|48.54|45.66|48.6|45.72|48.72|45.84|48.54|45.66|0
1652120690000|2022-05-09 18:24:50|48.66|45.78|48.82|45.94|48.82|45.94|48.63|45.75|0
1652120700000|2022-05-09 18:25:00|48.85|45.97|48.6|45.72|48.85|45.97|48.47|45.59|0
1652120710000|2022-05-09 18:25:10|48.29|45.41|48.1|45.22|48.29|45.41|48.1|45.22|0
1652120720000|2022-05-09 18:25:20|47.98|45.1|47.92|45.04|48.01|45.13|47.88|45|0
1652120730000|2022-05-09 18:25:30|48.04|45.16|48.72|45.84|48.72|45.84|48.04|45.16|0
1652120740000|2022-05-09 18:25:40|48.78|45.9|48.78|45.9|48.91|46.03|48.78|45.9|0
1652120750000|2022-05-09 18:25:50|48.75|45.87|48.88|46|48.88|46|48.72|45.84|0
1652120760000|2022-05-09 18:26:00|48.91|46.03|48.41|45.53|48.91|46.03|48.41|45.53|0
1652120770000|2022-05-09 18:26:10|48.44|45.56|48.22|45.34|48.44|45.56|48.22|45.34|0
1652120780000|2022-05-09 18:26:20|48.16|45.28|47.98|45.1|48.16|45.28|47.98|45.1|0
1652120790000|2022-05-09 18:26:30|47.67|44.79|48.29|45.41|48.29|45.41|47.67|44.79|0
1652120800000|2022-05-09 18:26:40|48.41|45.53|48.29|45.41|48.41|45.53|48.16|45.28|0
1652120810000|2022-05-09 18:26:50|48.35|45.47|48.44|45.56|48.53|45.65|48.35|45.47|0
1652120820000|2022-05-09 18:27:00|48.53|45.65|48.29|45.41|48.91|46.03|48.29|45.41|0
1652120830000|2022-05-09 18:27:10|48.38|45.5|48.22|45.34|48.38|45.5|48.22|45.34|0
1652120840000|2022-05-09 18:27:20|48.16|45.28|47.91|45.03|48.19|45.31|47.91|45.03|0
1652120850000|2022-05-09 18:27:30|47.85|44.97|48.1|45.22|48.1|45.22|47.85|44.97|0
1652120860000|2022-05-09 18:27:40|47.98|45.1|47.91|45.03|47.98|45.1|47.85|44.97|0
1652120870000|2022-05-09 18:27:50|47.85|44.97|48.04|45.16|48.04|45.16|47.85|44.97|0
1652120880000|2022-05-09 18:28:00|47.91|45.03|47.67|44.79|47.91|45.03|47.67|44.79|0
1652120890000|2022-05-09 18:28:10|47.54|44.66|47.54|44.66|47.54|44.66|47.48|44.6|0
1652120900000|2022-05-09 18:28:20|47.63|44.75|47.42|44.54|47.63|44.75|47.42|44.54|0
1652120910000|2022-05-09 18:28:30|47.48|44.6|48.16|45.28|48.16|45.28|47.48|44.6|0
1652120920000|2022-05-09 18:28:40|48.1|45.22|48.31|45.43|48.41|45.53|48.1|45.22|0
1652120930000|2022-05-09 18:28:50|47.97|45.09|48.35|45.47|48.41|45.53|47.97|45.09|0
1652120940000|2022-05-09 18:29:00|48.59|45.71|48.53|45.65|48.59|45.71|48.53|45.65|0
1652120950000|2022-05-09 18:29:10|48.59|45.71|48.66|45.78|48.78|45.9|48.59|45.71|0
1652120960000|2022-05-09 18:29:20|48.59|45.71|48.75|45.87|48.75|45.87|48.59|45.71|0
1652120970000|2022-05-09 18:29:30|48.91|46.03|48.28|45.4|48.91|46.03|48.28|45.4|0
1652120980000|2022-05-09 18:29:40|48.53|45.65|48.53|45.65|48.59|45.71|48.53|45.65|0
1652120990000|2022-05-09 18:29:50|49.3|46.42|49.3|46.42|49.36|46.48|49.3|46.42|0
1652121000000|2022-05-09 18:30:00|49.36|46.48|49.05|46.17|49.36|46.48|49.05|46.17|0
1652121010000|2022-05-09 18:30:10|48.86|45.98|48.74|45.86|48.92|46.04|48.74|45.86|0
1652121020000|2022-05-09 18:30:20|48.8|45.92|48.61|45.73|48.8|45.92|48.61|45.73|0
1652121030000|2022-05-09 18:30:30|48.55|45.67|48.67|45.79|48.67|45.79|48.55|45.67|0
1652121040000|2022-05-09 18:30:40|48.61|45.73|48.67|45.79|48.74|45.86|48.61|45.73|0
1652121050000|2022-05-09 18:30:50|48.8|45.92|49.49|46.61|49.58|46.7|48.8|45.92|0
1652121060000|2022-05-09 18:31:00|49.42|46.54|49.17|46.29|49.42|46.54|49.17|46.29|0
1652121070000|2022-05-09 18:31:10|49.05|46.17|49.05|46.17|49.11|46.23|49.05|46.17|0
1652121080000|2022-05-09 18:31:20|48.98|46.1|48.8|45.92|48.98|46.1|48.8|45.92|0
1652121090000|2022-05-09 18:31:30|48.61|45.73|48.83|45.95|48.86|45.98|48.61|45.73|0
1652121100000|2022-05-09 18:31:40|48.67|45.79|48.52|45.64|48.67|45.79|48.52|45.64|0
1652121110000|2022-05-09 18:31:50|48.49|45.61|47.87|44.99|48.49|45.61|47.87|44.99|0
1652121120000|2022-05-09 18:32:00|47.81|44.93|47.44|44.56|47.99|45.11|47.44|44.56|0
1652121130000|2022-05-09 18:32:10|47.5|44.62|47.56|44.68|47.63|44.75|47.44|44.56|0
1652121140000|2022-05-09 18:32:20|47.5|44.62|47.44|44.56|47.5|44.62|47.38|44.5|0
1652121150000|2022-05-09 18:32:30|47.38|44.5|47.17|44.29|47.38|44.5|47.17|44.29|0
1652121160000|2022-05-09 18:32:40|47.2|44.32|47.02|44.14|47.2|44.32|47.02|44.14|0
1652121170000|2022-05-09 18:32:50|47.08|44.2|47.08|44.2|47.08|44.2|47.08|44.2|0
1652121180000|2022-05-09 18:33:00|47.05|44.17|47.26|44.38|47.26|44.38|47.05|44.17|0
1652121190000|2022-05-09 18:33:10|47.14|44.26|47.2|44.32|47.2|44.32|47.08|44.2|0
1652121200000|2022-05-09 18:33:20|47.14|44.26|47.56|44.68|47.56|44.68|47.14|44.26|0
1652121210000|2022-05-09 18:33:30|47.44|44.56|47.32|44.44|47.44|44.56|47.32|44.44|0
1652121220000|2022-05-09 18:33:40|47.26|44.38|47.32|44.44|47.32|44.44|47.26|44.38|0
1652121230000|2022-05-09 18:33:50|47.35|44.47|47.26|44.38|47.44|44.56|47.26|44.38|0
1652121240000|2022-05-09 18:34:00|47.47|44.59|47.68|44.8|47.69|44.81|47.47|44.59|0
1652121250000|2022-05-09 18:34:10|47.9|45.02|48.27|45.39|48.27|45.39|47.9|45.02|0
1652121260000|2022-05-09 18:34:20|48.79|45.91|49.17|46.29|49.17|46.29|48.64|45.76|0
1652121270000|2022-05-09 18:34:30|49.36|46.48|49.42|46.54|49.61|46.73|49.23|46.35|0
1652121280000|2022-05-09 18:34:40|49.36|46.48|49.29|46.41|49.36|46.48|49.11|46.23|0
1652121290000|2022-05-09 18:34:50|49.36|46.48|49.2|46.32|49.36|46.48|49.2|46.32|0
1652121300000|2022-05-09 18:35:00|48.61|45.73|49.17|46.29|49.17|46.29|48.61|45.73|0
1652121310000|2022-05-09 18:35:10|49.07|46.19|50.02|47.14|50.02|47.14|49.07|46.19|0
1652121320000|2022-05-09 18:35:20|50.05|47.17|50.11|47.23|50.11|47.23|49.92|47.04|0
1652121330000|2022-05-09 18:35:30|50.18|47.3|50.18|47.3|50.18|47.3|49.67|46.79|0
1652121340000|2022-05-09 18:35:40|50.11|47.23|49.92|47.04|50.14|47.26|49.92|47.04|0
1652121350000|2022-05-09 18:35:50|49.67|46.79|49.57|46.69|49.67|46.79|49.57|46.69|0
1652121360000|2022-05-09 18:36:00|49.48|46.6|49.01|46.13|49.48|46.6|49.01|46.13|0
1652121370000|2022-05-09 18:36:10|49.17|46.29|49.04|46.16|49.29|46.41|49.04|46.16|0
1652121380000|2022-05-09 18:36:20|48.98|46.1|48.67|45.79|49.04|46.16|48.67|45.79|0
1652121390000|2022-05-09 18:36:30|48.54|45.66|48.67|45.79|48.67|45.79|48.54|45.66|0
1652121400000|2022-05-09 18:36:40|48.36|45.48|48.42|45.54|48.42|45.54|48.3|45.42|0
1652121410000|2022-05-09 18:36:50|48.54|45.66|48.7|45.82|48.73|45.85|48.54|45.66|0
1652121420000|2022-05-09 18:37:00|48.73|45.85|48.36|45.48|48.73|45.85|48.3|45.42|0
1652121430000|2022-05-09 18:37:10|48.54|45.66|48.54|45.66|48.67|45.79|48.54|45.66|0
1652121440000|2022-05-09 18:37:20|48.48|45.6|48.92|46.04|48.92|46.04|48.48|45.6|0
1652121450000|2022-05-09 18:37:30|49.04|46.16|49.67|46.79|49.67|46.79|49.04|46.16|0
1652121460000|2022-05-09 18:37:40|49.61|46.73|49.54|46.66|49.67|46.79|49.54|46.66|0
1652121470000|2022-05-09 18:37:50|49.48|46.6|49.42|46.54|49.54|46.66|49.42|46.54|0
1652121480000|2022-05-09 18:38:00|49.29|46.41|50.17|47.29|50.17|47.29|49.29|46.41|0
1652121490000|2022-05-09 18:38:10|50.36|47.48|50.71|47.83|50.71|47.83|50.36|47.48|0
1652121500000|2022-05-09 18:38:20|50.75|47.87|50.24|47.36|50.75|47.87|50.24|47.36|0
1652121510000|2022-05-09 18:38:30|50.11|47.23|50.33|47.45|50.33|47.45|50.11|47.23|0
1652121520000|2022-05-09 18:38:40|50.49|47.61|50.46|47.58|50.62|47.74|50.46|47.58|0
1652121530000|2022-05-09 18:38:50|50.49|47.61|50.49|47.61|50.49|47.61|50.43|47.55|0
1652121540000|2022-05-09 18:39:00|50.3|47.42|49.67|46.79|50.3|47.42|49.67|46.79|0
1652121550000|2022-05-09 18:39:10|49.73|46.85|48.98|46.1|49.73|46.85|48.98|46.1|0
1652121560000|2022-05-09 18:39:20|49.04|46.16|48.91|46.03|49.04|46.16|48.91|46.03|0
1652121570000|2022-05-09 18:39:30|49.1|46.22|49.1|46.22|49.19|46.31|49.1|46.22|0
1652121580000|2022-05-09 18:39:40|49.13|46.25|49.29|46.41|49.44|46.56|49.13|46.25|0
1652121590000|2022-05-09 18:39:50|49.04|46.16|49.1|46.22|49.1|46.22|49.04|46.16|0
1652121600000|2022-05-09 18:40:00|48.85|45.97|49.1|46.22|49.41|46.53|48.85|45.97|0
1652121610000|2022-05-09 18:40:10|49.07|46.19|48.85|45.97|49.07|46.19|48.85|45.97|0
1652121620000|2022-05-09 18:40:20|48.91|46.03|48.73|45.85|48.91|46.03|48.73|45.85|0
1652121630000|2022-05-09 18:40:30|48.51|45.63|48.57|45.69|48.57|45.69|48.51|45.63|0
1652121640000|2022-05-09 18:40:40|48.66|45.78|48.69|45.81|48.73|45.85|48.66|45.78|0
1652121650000|2022-05-09 18:40:50|48.73|45.85|48.63|45.75|48.73|45.85|48.63|45.75|0
1652121660000|2022-05-09 18:41:00|48.76|45.88|48.66|45.78|48.91|46.03|48.66|45.78|0
1652121670000|2022-05-09 18:41:10|48.6|45.72|49.1|46.22|49.1|46.22|48.6|45.72|0
1652121680000|2022-05-09 18:41:20|49.57|46.69|49.19|46.31|49.57|46.69|49.19|46.31|0
1652121690000|2022-05-09 18:41:30|49.16|46.28|49.35|46.47|49.35|46.47|49.16|46.28|0
1652121700000|2022-05-09 18:41:40|48.97|46.09|48.97|46.09|49|46.12|48.97|46.09|0
1652121710000|2022-05-09 18:41:50|48.88|46|48.79|45.91|48.91|46.03|48.79|45.91|0
1652121720000|2022-05-09 18:42:00|48.63|45.75|48.54|45.66|48.63|45.75|48.54|45.66|0
1652121730000|2022-05-09 18:42:10|48.85|45.97|48.66|45.78|48.85|45.97|48.66|45.78|0
1652121740000|2022-05-09 18:42:20|48.51|45.63|48.6|45.72|48.66|45.78|48.51|45.63|0
1652121750000|2022-05-09 18:42:30|48.54|45.66|49.16|46.28|49.16|46.28|48.54|45.66|0
1652121760000|2022-05-09 18:42:40|49.1|46.22|48.91|46.03|49.1|46.22|48.91|46.03|0
1652121770000|2022-05-09 18:42:50|48.72|45.84|49.16|46.28|49.16|46.28|48.72|45.84|0
1652121780000|2022-05-09 18:43:00|49.04|46.16|48.97|46.09|49.19|46.31|48.97|46.09|0
1652121790000|2022-05-09 18:43:10|49.04|46.16|49.04|46.16|49.22|46.34|49.04|46.16|0
1652121800000|2022-05-09 18:43:20|48.79|45.91|49.07|46.19|49.16|46.28|48.79|45.91|0
1652121810000|2022-05-09 18:43:30|49.04|46.16|48.88|46|49.04|46.16|48.85|45.97|0
1652121820000|2022-05-09 18:43:40|48.91|46.03|48.97|46.09|48.97|46.09|48.91|46.03|0
1652121830000|2022-05-09 18:43:50|49.04|46.16|49.04|46.16|49.04|46.16|48.88|46|0
1652121840000|2022-05-09 18:44:00|48.88|46|49.16|46.28|49.16|46.28|48.88|46|0
1652121850000|2022-05-09 18:44:10|49.29|46.41|49.47|46.59|49.54|46.66|49.29|46.41|0
1652121860000|2022-05-09 18:44:20|49.41|46.53|49.25|46.37|49.41|46.53|49.22|46.34|0
1652121870000|2022-05-09 18:44:30|49.54|46.66|49.79|46.91|49.85|46.97|49.54|46.66|0
1652121880000|2022-05-09 18:44:40|49.98|47.1|49.85|46.97|49.98|47.1|49.85|46.97|0
1652121890000|2022-05-09 18:44:50|49.66|46.78|49.38|46.5|49.66|46.78|49.38|46.5|0
1652121900000|2022-05-09 18:45:00|49.03|46.15|49.66|46.78|49.66|46.78|49.03|46.15|0
1652121910000|2022-05-09 18:45:10|49.72|46.84|49.91|47.03|49.98|47.1|49.72|46.84|0
1652121920000|2022-05-09 18:45:20|49.79|46.91|49.44|46.56|49.79|46.91|49.38|46.5|0
1652121930000|2022-05-09 18:45:30|49.41|46.53|49.72|46.84|49.72|46.84|49.35|46.47|0
1652121940000|2022-05-09 18:45:40|49.53|46.65|49.79|46.91|49.79|46.91|49.53|46.65|0
1652121950000|2022-05-09 18:45:50|49.75|46.87|49.69|46.81|49.75|46.87|49.6|46.72|0
1652121960000|2022-05-09 18:46:00|49.72|46.84|49.56|46.68|49.72|46.84|49.53|46.65|0
1652121970000|2022-05-09 18:46:10|49.53|46.65|49.91|47.03|49.91|47.03|49.53|46.65|0
1652121980000|2022-05-09 18:46:20|50.13|47.25|50.04|47.16|50.17|47.29|50.04|47.16|0
1652121990000|2022-05-09 18:46:30|49.98|47.1|50.2|47.32|50.2|47.32|49.98|47.1|0
1652122000000|2022-05-09 18:46:40|50.23|47.35|50.74|47.86|50.74|47.86|50.23|47.35|0
1652122010000|2022-05-09 18:46:50|50.87|47.99|50.93|48.05|51.06|48.18|50.87|47.99|0
1652122020000|2022-05-09 18:47:00|50.71|47.83|50.8|47.92|50.8|47.92|50.71|47.83|0
1652122030000|2022-05-09 18:47:10|50.68|47.8|50.87|47.99|50.87|47.99|50.68|47.8|0
1652122040000|2022-05-09 18:47:20|50.68|47.8|51.64|48.76|51.64|48.76|50.68|47.8|0
1652122050000|2022-05-09 18:47:30|51.45|48.57|51.32|48.44|51.45|48.57|51.32|48.44|0
1652122060000|2022-05-09 18:47:40|51.38|48.5|51.45|48.57|51.45|48.57|51.25|48.37|0
1652122070000|2022-05-09 18:47:50|51.38|48.5|51.45|48.57|51.45|48.57|51.38|48.5|0
1652122080000|2022-05-09 18:48:00|51.58|48.7|51.54|48.66|51.64|48.76|51.54|48.66|0
1652122090000|2022-05-09 18:48:10|51.58|48.7|51.51|48.63|51.58|48.7|51.45|48.57|0
1652122100000|2022-05-09 18:48:20|51.64|48.76|51.77|48.89|51.8|48.92|51.64|48.76|0
1652122110000|2022-05-09 18:48:30|51.97|49.09|51.84|48.96|51.97|49.09|51.77|48.89|0
1652122120000|2022-05-09 18:48:40|51.77|48.89|51.84|48.96|51.84|48.96|51.74|48.86|0
1652122130000|2022-05-09 18:48:50|51.77|48.89|51.06|48.18|51.77|48.89|51.06|48.18|0
1652122140000|2022-05-09 18:49:00|50.8|47.92|50.42|47.54|50.8|47.92|50.42|47.54|0
1652122150000|2022-05-09 18:49:10|50.32|47.44|49.97|47.09|50.32|47.44|49.91|47.03|0
1652122160000|2022-05-09 18:49:20|49.91|47.03|50.04|47.16|50.04|47.16|49.85|46.97|0
1652122170000|2022-05-09 18:49:30|49.53|46.65|49.15|46.27|49.53|46.65|48.9|46.02|0
1652122180000|2022-05-09 18:49:40|49.28|46.4|49.22|46.34|49.28|46.4|49.06|46.18|0
1652122190000|2022-05-09 18:49:50|49.44|46.56|49.28|46.4|49.44|46.56|49.15|46.27|0
1652122200000|2022-05-09 18:50:00|49.22|46.34|48.59|45.71|49.22|46.34|48.53|45.65|0
1652122210000|2022-05-09 18:50:10|48.69|45.81|48.41|45.53|48.69|45.81|48.41|45.53|0
1652122220000|2022-05-09 18:50:20|48.53|45.65|47.73|44.85|48.53|45.65|47.73|44.85|0
1652122230000|2022-05-09 18:50:30|47.79|44.91|48.04|45.16|48.04|45.16|47.79|44.91|0
1652122240000|2022-05-09 18:50:40|47.98|45.1|48.25|45.37|48.35|45.47|47.85|44.97|0
1652122250000|2022-05-09 18:50:50|48.28|45.4|48.31|45.43|48.31|45.43|48.1|45.22|0
1652122260000|2022-05-09 18:51:00|48.35|45.47|49.47|46.59|49.47|46.59|48.25|45.37|0
1652122270000|2022-05-09 18:51:10|49.72|46.84|49.5|46.62|49.72|46.84|49.34|46.46|0
1652122280000|2022-05-09 18:51:20|49.22|46.34|49.53|46.65|49.53|46.65|48.97|46.09|0
1652122290000|2022-05-09 18:51:30|49.62|46.74|50.35|47.47|50.35|47.47|49.62|46.74|0
1652122300000|2022-05-09 18:51:40|50.29|47.41|50.29|47.41|50.29|47.41|50.16|47.28|0
1652122310000|2022-05-09 18:51:50|50.42|47.54|50.48|47.6|50.86|47.98|50.35|47.47|0
1652122320000|2022-05-09 18:52:00|50.42|47.54|50.93|48.05|50.93|48.05|50.42|47.54|0
1652122330000|2022-05-09 18:52:10|51.31|48.43|51.25|48.37|51.47|48.59|51.25|48.37|0
1652122340000|2022-05-09 18:52:20|51.06|48.18|50.22|47.34|51.06|48.18|50.22|47.34|0
1652122350000|2022-05-09 18:52:30|50.35|47.47|51.12|48.24|51.12|48.24|50.35|47.47|0
1652122360000|2022-05-09 18:52:40|51.06|48.18|50.67|47.79|51.06|48.18|50.67|47.79|0
1652122370000|2022-05-09 18:52:50|50.73|47.85|50.73|47.85|50.73|47.85|50.51|47.63|0
1652122380000|2022-05-09 18:53:00|50.61|47.73|50.54|47.66|50.61|47.73|50.48|47.6|0
1652122390000|2022-05-09 18:53:10|50.61|47.73|50.29|47.41|50.61|47.73|49.97|47.09|0
1652122400000|2022-05-09 18:53:20|50.35|47.47|50.67|47.79|50.67|47.79|50.16|47.28|0
1652122410000|2022-05-09 18:53:30|50.61|47.73|50.35|47.47|50.61|47.73|50.35|47.47|0
1652122420000|2022-05-09 18:53:40|50.22|47.34|50.35|47.47|50.35|47.47|50.22|47.34|0
1652122430000|2022-05-09 18:53:50|50.22|47.34|50.16|47.28|50.22|47.34|49.91|47.03|0
1652122440000|2022-05-09 18:54:00|50.29|47.41|50.41|47.53|50.48|47.6|50.29|47.41|0
1652122450000|2022-05-09 18:54:10|50.48|47.6|50.83|47.95|50.99|48.11|50.48|47.6|0
1652122460000|2022-05-09 18:54:20|50.67|47.79|50.86|47.98|50.86|47.98|50.67|47.79|0
1652122470000|2022-05-09 18:54:30|51.12|48.24|50.89|48.01|51.12|48.24|50.89|48.01|0
1652122480000|2022-05-09 18:54:40|50.73|47.85|50.92|48.04|50.92|48.04|50.73|47.85|0
1652122490000|2022-05-09 18:54:50|50.86|47.98|50.67|47.79|50.92|48.04|50.67|47.79|0
1652122500000|2022-05-09 18:55:00|50.92|48.04|51.31|48.43|51.31|48.43|50.86|47.98|0
1652122510000|2022-05-09 18:55:10|51.38|48.5|51.38|48.5|51.38|48.5|51.25|48.37|0
1652122520000|2022-05-09 18:55:20|51.25|48.37|51.41|48.53|51.5|48.62|51.25|48.37|0
1652122530000|2022-05-09 18:55:30|51.44|48.56|51.44|48.56|51.5|48.62|51.44|48.56|0
1652122540000|2022-05-09 18:55:40|51.54|48.66|51.83|48.95|51.83|48.95|51.41|48.53|0
1652122550000|2022-05-09 18:55:50|51.73|48.85|51.57|48.69|51.73|48.85|51.57|48.69|0
1652122560000|2022-05-09 18:56:00|51.5|48.62|51.47|48.59|51.57|48.69|51.18|48.3|0
1652122570000|2022-05-09 18:56:10|51.57|48.69|51.7|48.82|51.76|48.88|51.57|48.69|0
1652122580000|2022-05-09 18:56:20|51.63|48.75|52.75|49.87|52.75|49.87|51.63|48.75|0
1652122590000|2022-05-09 18:56:30|52.55|49.67|52.55|49.67|52.68|49.8|52.55|49.67|0
1652122600000|2022-05-09 18:56:40|52.48|49.6|52.81|49.93|52.81|49.93|52.48|49.6|0
1652122610000|2022-05-09 18:56:50|52.48|49.6|52.22|49.34|52.48|49.6|52.22|49.34|0
1652122620000|2022-05-09 18:57:00|52.35|49.47|52.48|49.6|52.74|49.86|52.35|49.47|0
1652122630000|2022-05-09 18:57:10|52.55|49.67|52.68|49.8|52.78|49.9|52.55|49.67|0
1652122640000|2022-05-09 18:57:20|53.07|50.19|53.01|50.13|53.07|50.19|53.01|50.13|0
1652122650000|2022-05-09 18:57:30|53.07|50.19|52.84|49.96|53.14|50.26|52.84|49.96|0
1652122660000|2022-05-09 18:57:40|52.94|50.06|52.88|50|53.34|50.46|52.88|50|0
1652122670000|2022-05-09 18:57:50|53.01|50.13|53.07|50.19|53.07|50.19|52.88|50|0
1652122680000|2022-05-09 18:58:00|53.14|50.26|52.74|49.86|53.14|50.26|52.74|49.86|0
1652122690000|2022-05-09 18:58:10|53.01|50.13|52.84|49.96|53.01|50.13|52.81|49.93|0
1652122700000|2022-05-09 18:58:20|52.88|50|52.91|50.03|52.91|50.03|52.58|49.7|0
1652122710000|2022-05-09 18:58:30|52.68|49.8|52.38|49.5|52.68|49.8|52.28|49.4|0
1652122720000|2022-05-09 18:58:40|52.28|49.4|52.48|49.6|52.48|49.6|52.02|49.14|0
1652122730000|2022-05-09 18:58:50|52.35|49.47|52.64|49.76|52.64|49.76|52.28|49.4|0
1652122740000|2022-05-09 18:59:00|52.41|49.53|52.61|49.73|52.61|49.73|52.41|49.53|0
1652122750000|2022-05-09 18:59:10|52.74|49.86|52.94|50.06|52.94|50.06|52.61|49.73|0
1652122760000|2022-05-09 18:59:20|52.87|49.99|52.31|49.43|52.87|49.99|52.31|49.43|0
1652122770000|2022-05-09 18:59:30|52.28|49.4|52.15|49.27|52.28|49.4|52.02|49.14|0
1652122780000|2022-05-09 18:59:40|52.02|49.14|52.12|49.24|52.12|49.24|52.02|49.14|0
1652122790000|2022-05-09 18:59:50|52.09|49.21|52.22|49.34|52.35|49.47|52.09|49.21|0
1652122800000|2022-05-09 19:00:00|53.14|50.26|52.81|49.93|53.14|50.26|52.81|49.93|0
1652122810000|2022-05-09 19:00:10|52.48|49.6|52.15|49.27|52.48|49.6|52.15|49.27|0
1652122820000|2022-05-09 19:00:20|52.02|49.14|51.56|48.68|52.18|49.3|51.44|48.56|0
1652122830000|2022-05-09 19:00:30|51.89|49.01|51.89|49.01|52.02|49.14|51.89|49.01|0
1652122840000|2022-05-09 19:00:40|52.22|49.34|52.28|49.4|52.28|49.4|52.15|49.27|0
1652122850000|2022-05-09 19:00:50|52.31|49.43|52.94|50.06|52.94|50.06|52.31|49.43|0
1652122860000|2022-05-09 19:01:00|53.2|50.32|53.8|50.92|54.07|51.19|53.2|50.32|0
1652122870000|2022-05-09 19:01:10|53.74|50.86|54.81|51.93|54.81|51.93|53.74|50.86|0
1652122880000|2022-05-09 19:01:20|54.85|51.97|54.81|51.93|54.85|51.97|54.48|51.6|0
1652122890000|2022-05-09 19:01:30|54.48|51.6|54.34|51.46|54.75|51.87|54.34|51.46|0
1652122900000|2022-05-09 19:01:40|54.14|51.26|54.14|51.26|54.48|51.6|54.14|51.26|0
1652122910000|2022-05-09 19:01:50|54.34|51.46|54.71|51.83|54.75|51.87|54.34|51.46|0
1652122920000|2022-05-09 19:02:00|54.95|52.07|54.17|51.29|54.95|52.07|54.17|51.29|0
1652122930000|2022-05-09 19:02:10|54.14|51.26|54.1|51.22|54.14|51.26|53.87|50.99|0
1652122940000|2022-05-09 19:02:20|54.54|51.66|54.47|51.59|54.54|51.66|54.44|51.56|0
1652122950000|2022-05-09 19:02:30|54.24|51.36|54.47|51.59|54.47|51.59|54.24|51.36|0
1652122960000|2022-05-09 19:02:40|54.14|51.26|54.14|51.26|54.2|51.32|54.14|51.26|0
1652122970000|2022-05-09 19:02:50|54.2|51.32|54.14|51.26|54.27|51.39|54.07|51.19|0
1652122980000|2022-05-09 19:03:00|54|51.12|54.37|51.49|54.37|51.49|54|51.12|0
1652122990000|2022-05-09 19:03:10|54.24|51.36|54.2|51.32|54.47|51.59|54.2|51.32|0
1652123000000|2022-05-09 19:03:20|53.87|50.99|53.07|50.19|53.87|50.99|53.07|50.19|0
1652123010000|2022-05-09 19:03:30|53.14|50.26|52.34|49.46|53.14|50.26|52.34|49.46|0
1652123020000|2022-05-09 19:03:40|52.41|49.53|52.61|49.73|52.61|49.73|52.41|49.53|0
1652123030000|2022-05-09 19:03:50|53|50.12|52.54|49.66|53|50.12|52.41|49.53|0
1652123040000|2022-05-09 19:04:00|52.34|49.46|51.56|48.68|52.41|49.53|51.56|48.68|0
1652123050000|2022-05-09 19:04:10|51.69|48.81|51.66|48.78|51.76|48.88|51.66|48.78|0
1652123060000|2022-05-09 19:04:20|51.82|48.94|51.92|49.04|52.05|49.17|51.82|48.94|0
1652123070000|2022-05-09 19:04:30|51.43|48.55|51.69|48.81|51.69|48.81|51.43|48.55|0
1652123080000|2022-05-09 19:04:40|51.79|48.91|51.92|49.04|51.92|49.04|51.69|48.81|0
1652123090000|2022-05-09 19:04:50|52.08|49.2|51.95|49.07|52.15|49.27|51.95|49.07|0
1652123100000|2022-05-09 19:05:00|51.82|48.94|52.08|49.2|52.08|49.2|51.82|48.94|0
1652123110000|2022-05-09 19:05:10|52.15|49.27|52.44|49.56|52.61|49.73|52.15|49.27|0
1652123120000|2022-05-09 19:05:20|52.8|49.92|52.67|49.79|52.8|49.92|52.5|49.62|0
1652123130000|2022-05-09 19:05:30|52.5|49.62|52.08|49.2|52.5|49.62|51.95|49.07|0
1652123140000|2022-05-09 19:05:40|52.01|49.13|51.82|48.94|52.01|49.13|51.75|48.87|0
1652123150000|2022-05-09 19:05:50|52.01|49.13|51.75|48.87|52.01|49.13|51.62|48.74|0
1652123160000|2022-05-09 19:06:00|51.69|48.81|52.34|49.46|52.34|49.46|51.69|48.81|0
1652123170000|2022-05-09 19:06:10|52.21|49.33|52.64|49.76|52.64|49.76|51.95|49.07|0
1652123180000|2022-05-09 19:06:20|52.6|49.72|52.54|49.66|52.6|49.72|52.37|49.49|0
1652123190000|2022-05-09 19:06:30|52.67|49.79|52.74|49.86|52.87|49.99|52.67|49.79|0
1652123200000|2022-05-09 19:06:40|52.87|49.99|53.23|50.35|53.23|50.35|52.87|49.99|0
1652123210000|2022-05-09 19:06:50|53.26|50.38|53.13|50.25|53.43|50.55|53.13|50.25|0
1652123220000|2022-05-09 19:07:00|53.36|50.48|54.33|51.45|54.47|51.59|53.36|50.48|0
1652123230000|2022-05-09 19:07:10|54.17|51.29|54.2|51.32|54.4|51.52|54.17|51.29|0
1652123240000|2022-05-09 19:07:20|54.07|51.19|54.03|51.15|54.17|51.29|53.86|50.98|0
1652123250000|2022-05-09 19:07:30|54.4|51.52|55.28|52.4|55.28|52.4|54.4|51.52|0
1652123260000|2022-05-09 19:07:40|55.35|52.47|54.94|52.06|55.35|52.47|54.88|52|0
1652123270000|2022-05-09 19:07:50|54.5|51.62|54.88|52|54.88|52|54.47|51.59|0
1652123280000|2022-05-09 19:08:00|54.67|51.79|54.47|51.59|54.67|51.79|54.47|51.59|0
1652123290000|2022-05-09 19:08:10|54.33|51.45|54.27|51.39|54.37|51.49|54.27|51.39|0
1652123300000|2022-05-09 19:08:20|54.2|51.32|54|51.12|54.2|51.32|54|51.12|0
1652123310000|2022-05-09 19:08:30|54.13|51.25|53.8|50.92|54.16|51.28|53.8|50.92|0
1652123320000|2022-05-09 19:08:40|53.93|51.05|53.4|50.52|53.93|51.05|53.4|50.52|0
1652123330000|2022-05-09 19:08:50|53.53|50.65|53.93|51.05|53.93|51.05|53.4|50.52|0
1652123340000|2022-05-09 19:09:00|53.56|50.68|53.16|50.28|53.56|50.68|53.16|50.28|0
1652123350000|2022-05-09 19:09:10|52.67|49.79|52.27|49.39|52.67|49.79|52.21|49.33|0
1652123360000|2022-05-09 19:09:20|52.08|49.2|51.75|48.87|52.27|49.39|51.75|48.87|0
1652123370000|2022-05-09 19:09:30|51.82|48.94|51.75|48.87|51.82|48.94|51.56|48.68|0
1652123380000|2022-05-09 19:09:40|51.95|49.07|51.43|48.55|51.95|49.07|51.43|48.55|0
1652123390000|2022-05-09 19:09:50|51.62|48.74|52.01|49.13|52.01|49.13|51.62|48.74|0
1652123400000|2022-05-09 19:10:00|51.75|48.87|52.27|49.39|52.53|49.65|51.75|48.87|0
1652123410000|2022-05-09 19:10:10|52.34|49.46|52.63|49.75|52.9|50.02|52.34|49.46|0
1652123420000|2022-05-09 19:10:20|52.27|49.39|52.4|49.52|52.53|49.65|52.27|49.39|0
1652123430000|2022-05-09 19:10:30|52.04|49.16|51.98|49.1|52.04|49.16|51.98|49.1|0
1652123440000|2022-05-09 19:10:40|51.94|49.06|52.53|49.65|52.53|49.65|51.94|49.06|0
1652123450000|2022-05-09 19:10:50|52.27|49.39|52.27|49.39|52.34|49.46|52.21|49.33|0
1652123460000|2022-05-09 19:11:00|52.4|49.52|52.73|49.85|52.73|49.85|52.34|49.46|0
1652123470000|2022-05-09 19:11:10|53.53|50.65|54.2|51.32|54.2|51.32|53.39|50.51|0
1652123480000|2022-05-09 19:11:20|54.06|51.18|53.86|50.98|54.8|51.92|53.86|50.98|0
1652123490000|2022-05-09 19:11:30|53.93|51.05|53.59|50.71|53.93|51.05|53.59|50.71|0
1652123500000|2022-05-09 19:11:40|53.86|50.98|53.93|51.05|53.93|51.05|53.86|50.98|0
1652123510000|2022-05-09 19:11:50|54.16|51.28|54.06|51.18|54.16|51.28|53.96|51.08|0
1652123520000|2022-05-09 19:12:00|53.93|51.05|53.66|50.78|53.93|51.05|53.33|50.45|0
1652123530000|2022-05-09 19:12:10|53.96|51.08|53.79|50.91|53.96|51.08|53.66|50.78|0
1652123540000|2022-05-09 19:12:20|53.86|50.98|54.13|51.25|54.29|51.41|53.86|50.98|0
1652123550000|2022-05-09 19:12:30|54.67|51.79|54.06|51.18|54.67|51.79|54.06|51.18|0
1652123560000|2022-05-09 19:12:40|54.23|51.35|54.33|51.45|54.36|51.48|54.23|51.35|0
1652123570000|2022-05-09 19:12:50|54.4|51.52|54.87|51.99|55.07|52.19|54.4|51.52|0
1652123580000|2022-05-09 19:13:00|54.73|51.85|54.8|51.92|54.8|51.92|54.6|51.72|0
1652123590000|2022-05-09 19:13:10|54.94|52.06|55.35|52.47|55.35|52.47|54.94|52.06|0
1652123600000|2022-05-09 19:13:20|55.28|52.4|55.35|52.47|55.48|52.6|55.28|52.4|0
1652123610000|2022-05-09 19:13:30|55.24|52.36|55.52|52.64|55.52|52.64|55.21|52.33|0
1652123620000|2022-05-09 19:13:40|55.45|52.57|55.28|52.4|55.55|52.67|55.28|52.4|0
1652123630000|2022-05-09 19:13:50|55.35|52.47|55.41|52.53|55.41|52.53|55.35|52.47|0
1652123640000|2022-05-09 19:14:00|55.28|52.4|55.01|52.13|55.28|52.4|54.87|51.99|0
1652123650000|2022-05-09 19:14:10|54.73|51.85|54.67|51.79|54.73|51.85|54.4|51.52|0
1652123660000|2022-05-09 19:14:20|54.7|51.82|54.77|51.89|54.77|51.89|54.6|51.72|0
1652123670000|2022-05-09 19:14:30|54.63|51.75|55|52.12|55|52.12|54.63|51.75|0
1652123680000|2022-05-09 19:14:40|54.94|52.06|54.6|51.72|54.94|52.06|54.6|51.72|0
1652123690000|2022-05-09 19:14:50|54.73|51.85|55|52.12|55|52.12|54.73|51.85|0
1652123700000|2022-05-09 19:15:00|55.28|52.4|55.38|52.5|55.55|52.67|54.9|52.02|0
1652123710000|2022-05-09 19:15:10|55.48|52.6|55.31|52.43|55.48|52.6|55.21|52.33|0
1652123720000|2022-05-09 19:15:20|55.82|52.94|55.34|52.46|55.82|52.94|55.34|52.46|0
1652123730000|2022-05-09 19:15:30|55.55|52.67|55.62|52.74|55.69|52.81|55.55|52.67|0
1652123740000|2022-05-09 19:15:40|55.69|52.81|55.69|52.81|55.69|52.81|55.48|52.6|0
1652123750000|2022-05-09 19:15:50|55.48|52.6|52.9|50.02|56.28|53.4|52.9|50.02|0
1652123760000|2022-05-09 19:16:00|52.97|50.09|53.36|50.48|53.76|50.88|52.97|50.09|0
1652123770000|2022-05-09 19:16:10|53.43|50.55|53.16|50.28|53.43|50.55|53.16|50.28|0
1652123780000|2022-05-09 19:16:20|53.23|50.35|53.06|50.18|53.23|50.35|53.06|50.18|0
1652123790000|2022-05-09 19:16:30|52.89|50.01|52.83|49.95|52.89|50.01|52.5|49.62|0
1652123800000|2022-05-09 19:16:40|52.63|49.75|52.76|49.88|52.83|49.95|52.63|49.75|0
1652123810000|2022-05-09 19:16:50|52.86|49.98|53.16|50.28|53.16|50.28|52.83|49.95|0
1652123820000|2022-05-09 19:17:00|53.09|50.21|53.09|50.21|53.09|50.21|52.76|49.88|0
1652123830000|2022-05-09 19:17:10|53.16|50.28|52.7|49.82|53.16|50.28|52.56|49.68|0
1652123840000|2022-05-09 19:17:20|52.17|49.29|52.17|49.29|52.23|49.35|52.13|49.25|0
1652123850000|2022-05-09 19:17:30|52.53|49.65|52.56|49.68|52.56|49.68|52.53|49.65|0
1652123860000|2022-05-09 19:17:40|52.1|49.22|52.1|49.22|52.13|49.25|52.1|49.22|0
1652123870000|2022-05-09 19:17:50|52.04|49.16|51.97|49.09|52.04|49.16|51.84|48.96|0
1652123880000|2022-05-09 19:18:00|51.84|48.96|51.64|48.76|51.84|48.96|51.25|48.37|0
1652123890000|2022-05-09 19:18:10|51.71|48.83|52.3|49.42|52.3|49.42|51.71|48.83|0
1652123900000|2022-05-09 19:18:20|52.36|49.48|52.56|49.68|52.56|49.68|52.36|49.48|0
1652123910000|2022-05-09 19:18:30|52.36|49.48|52.1|49.22|52.36|49.48|51.9|49.02|0
1652123920000|2022-05-09 19:18:40|51.97|49.09|52.17|49.29|52.17|49.29|51.87|48.99|0
1652123930000|2022-05-09 19:18:50|52.36|49.48|52.2|49.32|52.36|49.48|52.17|49.29|0
1652123940000|2022-05-09 19:19:00|52|49.12|52.03|49.15|52.3|49.42|52|49.12|0
1652123950000|2022-05-09 19:19:10|51.97|49.09|52.43|49.55|52.49|49.61|51.97|49.09|0
1652123960000|2022-05-09 19:19:20|52.39|49.51|52.46|49.58|52.46|49.58|52.3|49.42|0
1652123970000|2022-05-09 19:19:30|52.36|49.48|52.03|49.15|52.36|49.48|52.03|49.15|0
1652123980000|2022-05-09 19:19:40|52.1|49.22|52|49.12|52.1|49.22|52|49.12|0
1652123990000|2022-05-09 19:19:50|52.1|49.22|51.93|49.05|52.1|49.22|51.93|49.05|0
1652124000000|2022-05-09 19:20:00|51.9|49.02|51.45|48.57|51.9|49.02|51.45|48.57|0
1652124010000|2022-05-09 19:20:10|51.51|48.63|51.19|48.31|51.61|48.73|50.73|47.85|0
1652124020000|2022-05-09 19:20:20|51.09|48.21|50.76|47.88|51.12|48.24|50.76|47.88|0
1652124030000|2022-05-09 19:20:30|50.67|47.79|50.8|47.92|50.8|47.92|50.57|47.69|0
1652124040000|2022-05-09 19:20:40|50.6|47.72|50.35|47.47|50.6|47.72|50.28|47.4|0
1652124050000|2022-05-09 19:20:50|50.28|47.4|50|47.12|50.28|47.4|50|47.12|0
1652124060000|2022-05-09 19:21:00|49.96|47.08|50.22|47.34|50.22|47.34|49.96|47.08|0
1652124070000|2022-05-09 19:21:10|49.96|47.08|49.96|47.08|49.96|47.08|49.9|47.02|0
1652124080000|2022-05-09 19:21:20|49.77|46.89|49.87|46.99|49.9|47.02|49.77|46.89|0
1652124090000|2022-05-09 19:21:30|49.58|46.7|49.84|46.96|49.84|46.96|49.52|46.64|0
1652124100000|2022-05-09 19:21:40|49.8|46.92|49.84|46.96|49.9|47.02|49.8|46.92|0
1652124110000|2022-05-09 19:21:50|49.65|46.77|49.58|46.7|49.65|46.77|49.52|46.64|0
1652124120000|2022-05-09 19:22:00|49.11|46.23|49.08|46.2|49.11|46.23|49.05|46.17|0
1652124130000|2022-05-09 19:22:10|49.14|46.26|49.46|46.58|49.46|46.58|49.02|46.14|0
1652124140000|2022-05-09 19:22:20|49.33|46.45|49.49|46.61|49.49|46.61|49.33|46.45|0
1652124150000|2022-05-09 19:22:30|49.2|46.32|49.52|46.64|49.52|46.64|49.2|46.32|0
1652124160000|2022-05-09 19:22:40|49.27|46.39|49.01|46.13|49.27|46.39|48.89|46.01|0
1652124170000|2022-05-09 19:22:50|48.95|46.07|48.89|46.01|49.01|46.13|48.89|46.01|0
1652124180000|2022-05-09 19:23:00|48.83|45.95|48.89|46.01|48.92|46.04|48.83|45.95|0
1652124190000|2022-05-09 19:23:10|49.08|46.2|48.76|45.88|49.08|46.2|48.76|45.88|0
1652124200000|2022-05-09 19:23:20|48.58|45.7|48.58|45.7|48.7|45.82|48.58|45.7|0
1652124210000|2022-05-09 19:23:30|48.67|45.79|48.64|45.76|48.76|45.88|48.64|45.76|0
1652124220000|2022-05-09 19:23:40|48.7|45.82|48.89|46.01|48.89|46.01|48.64|45.76|0
1652124230000|2022-05-09 19:23:50|48.79|45.91|48.7|45.82|48.79|45.91|48.7|45.82|0
1652124240000|2022-05-09 19:24:00|48.83|45.95|48.58|45.7|48.83|45.95|48.58|45.7|0
1652124250000|2022-05-09 19:24:10|48.51|45.63|48.2|45.32|48.51|45.63|48.2|45.32|0
1652124260000|2022-05-09 19:24:20|48.14|45.26|48.08|45.2|48.2|45.32|48.08|45.2|0
1652124270000|2022-05-09 19:24:30|48.2|45.32|48.39|45.51|48.39|45.51|48.2|45.32|0
1652124280000|2022-05-09 19:24:40|48.36|45.48|48.45|45.57|48.45|45.57|48.36|45.48|0
1652124290000|2022-05-09 19:24:50|48.58|45.7|48.51|45.63|48.58|45.7|48.45|45.57|0
1652124300000|2022-05-09 19:25:00|48.26|45.38|48.08|45.2|48.26|45.38|47.95|45.07|0
1652124310000|2022-05-09 19:25:10|48.14|45.26|48.14|45.26|48.2|45.32|48.08|45.2|0
1652124320000|2022-05-09 19:25:20|47.95|45.07|48.2|45.32|48.2|45.32|47.95|45.07|0
1652124330000|2022-05-09 19:25:30|48.26|45.38|48.33|45.45|48.45|45.57|48.26|45.38|0
1652124340000|2022-05-09 19:25:40|48.42|45.54|48.51|45.63|48.51|45.63|48.39|45.51|0
1652124350000|2022-05-09 19:25:50|48.57|45.69|48.57|45.69|48.7|45.82|48.51|45.63|0
1652124360000|2022-05-09 19:26:00|48.36|45.48|48.33|45.45|48.45|45.57|48.33|45.45|0
1652124370000|2022-05-09 19:26:10|48.35|45.47|48.33|45.45|48.45|45.57|48.29|45.41|0
1652124380000|2022-05-09 19:26:20|48.39|45.51|48.35|45.47|48.39|45.51|48.35|45.47|0
1652124390000|2022-05-09 19:26:30|48.26|45.38|48.26|45.38|48.39|45.51|48.26|45.38|0
1652124400000|2022-05-09 19:26:40|48.35|45.47|47.77|44.89|48.35|45.47|47.77|44.89|0
1652124410000|2022-05-09 19:26:50|47.61|44.73|47.71|44.83|47.71|44.83|47.61|44.73|0
1652124420000|2022-05-09 19:27:00|47.65|44.77|47.58|44.7|47.65|44.77|47.58|44.7|0
1652124430000|2022-05-09 19:27:10|47.77|44.89|47.89|45.01|47.89|45.01|47.77|44.89|0
1652124440000|2022-05-09 19:27:20|47.92|45.04|47.77|44.89|47.92|45.04|47.77|44.89|0
1652124450000|2022-05-09 19:27:30|47.74|44.86|47.58|44.7|47.74|44.86|47.4|44.52|0
1652124460000|2022-05-09 19:27:40|47.71|44.83|47.71|44.83|47.71|44.83|47.58|44.7|0
1652124470000|2022-05-09 19:27:50|47.64|44.76|47.43|44.55|47.64|44.76|47.4|44.52|0
1652124480000|2022-05-09 19:28:00|47.28|44.4|46.82|43.94|47.28|44.4|46.67|43.79|0
1652124490000|2022-05-09 19:28:10|47|44.12|47.06|44.18|47.09|44.21|46.97|44.09|0
1652124500000|2022-05-09 19:28:20|47.09|44.21|47.28|44.4|47.28|44.4|47.09|44.21|0
1652124510000|2022-05-09 19:28:30|47.22|44.34|47.4|44.52|47.46|44.58|47.22|44.34|0
1652124520000|2022-05-09 19:28:40|47.46|44.58|47.89|45.01|47.89|45.01|47.46|44.58|0
1652124530000|2022-05-09 19:28:50|47.64|44.76|47.46|44.58|47.7|44.82|47.46|44.58|0
1652124540000|2022-05-09 19:29:00|47.4|44.52|47.09|44.21|47.4|44.52|47.09|44.21|0
1652124550000|2022-05-09 19:29:10|46.79|43.91|46.61|43.73|46.79|43.91|46.61|43.73|0
1652124560000|2022-05-09 19:29:20|46.55|43.67|46.67|43.79|46.67|43.79|46.55|43.67|0
1652124570000|2022-05-09 19:29:30|46.85|43.97|46.79|43.91|46.85|43.97|46.79|43.91|0
1652124580000|2022-05-09 19:29:40|48.08|45.2|48.26|45.38|48.26|45.38|48.08|45.2|0
1652124590000|2022-05-09 19:29:50|48.44|45.56|48.69|45.81|48.69|45.81|48.44|45.56|0
1652124600000|2022-05-09 19:30:00|48.75|45.87|47.77|44.89|48.75|45.87|47.77|44.89|0
1652124610000|2022-05-09 19:30:10|45.95|43.07|48.13|45.25|48.13|45.25|45.95|43.07|0
1652124620000|2022-05-09 19:30:20|48.19|45.31|48.14|45.26|48.6|45.72|48.14|45.26|0
1652124630000|2022-05-09 19:30:30|48.11|45.23|48.48|45.6|48.48|45.6|48.11|45.23|0
1652124640000|2022-05-09 19:30:40|48.35|45.47|48.35|45.47|48.35|45.47|48.11|45.23|0
1652124650000|2022-05-09 19:30:50|48.41|45.53|48.6|45.72|48.6|45.72|48.35|45.47|0
1652124660000|2022-05-09 19:31:00|48.82|45.94|48.41|45.53|48.82|45.94|48.41|45.53|0
1652124670000|2022-05-09 19:31:10|48.6|45.72|48.6|45.72|48.6|45.72|48.6|45.72|0
1652124680000|2022-05-09 19:31:20|48.66|45.78|48.72|45.84|48.81|45.93|48.66|45.78|0
1652124690000|2022-05-09 19:31:30|48.6|45.72|48.6|45.72|48.63|45.75|48.6|45.72|0
1652124700000|2022-05-09 19:31:40|48.41|45.53|47.89|45.01|48.41|45.53|47.89|45.01|0
1652124710000|2022-05-09 19:31:50|47.86|44.98|47.74|44.86|47.92|45.04|47.74|44.86|0
1652124720000|2022-05-09 19:32:00|47.31|44.43|47.07|44.19|47.34|44.46|47.07|44.19|0
1652124730000|2022-05-09 19:32:10|46.77|43.89|46.89|44.01|46.89|44.01|46.59|43.71|0
1652124740000|2022-05-09 19:32:20|46.77|43.89|46.65|43.77|46.77|43.89|46.65|43.77|0
1652124750000|2022-05-09 19:32:30|46.71|43.83|46.71|43.83|46.71|43.83|46.59|43.71|0
1652124760000|2022-05-09 19:32:40|46.89|44.01|46.83|43.95|47.01|44.13|46.83|43.95|0
1652124770000|2022-05-09 19:32:50|46.71|43.83|46.59|43.71|46.71|43.83|46.59|43.71|0
1652124780000|2022-05-09 19:33:00|46.53|43.65|46.95|44.07|46.95|44.07|46.53|43.65|0
1652124790000|2022-05-09 19:33:10|46.89|44.01|47.37|44.49|47.37|44.49|46.89|44.01|0
1652124800000|2022-05-09 19:33:20|47.92|45.04|48.29|45.41|48.29|45.41|47.92|45.04|0
1652124810000|2022-05-09 19:33:30|48.26|45.38|48.23|45.35|48.35|45.47|48.23|45.35|0
1652124820000|2022-05-09 19:33:40|48.29|45.41|47.37|44.49|48.29|45.41|47.37|44.49|0
1652124830000|2022-05-09 19:33:50|47.55|44.67|47.92|45.04|47.92|45.04|47.55|44.67|0
1652124840000|2022-05-09 19:34:00|47.62|44.74|47.43|44.55|47.62|44.74|47.4|44.52|0
1652124850000|2022-05-09 19:34:10|47.49|44.61|47.19|44.31|47.49|44.61|47.19|44.31|0
1652124860000|2022-05-09 19:34:20|46.89|44.01|47.25|44.37|47.25|44.37|46.89|44.01|0
1652124870000|2022-05-09 19:34:30|47.37|44.49|47.55|44.67|47.55|44.67|47.34|44.46|0
1652124880000|2022-05-09 19:34:40|47.49|44.61|47.43|44.55|47.49|44.61|47.43|44.55|0
1652124890000|2022-05-09 19:34:50|47.37|44.49|47.8|44.92|47.8|44.92|47.37|44.49|0
1652124900000|2022-05-09 19:35:00|47.98|45.1|47.92|45.04|47.98|45.1|47.8|44.92|0
1652124910000|2022-05-09 19:35:10|47.8|44.92|47.4|44.52|47.8|44.92|47.4|44.52|0
1652124920000|2022-05-09 19:35:20|47.43|44.55|47.19|44.31|47.49|44.61|47.16|44.28|0
1652124930000|2022-05-09 19:35:30|46.89|44.01|47.13|44.25|47.13|44.25|46.89|44.01|0
1652124940000|2022-05-09 19:35:40|47.07|44.19|46.95|44.07|47.07|44.19|46.95|44.07|0
1652124950000|2022-05-09 19:35:50|47.01|44.13|46.77|43.89|47.01|44.13|46.77|43.89|0
1652124960000|2022-05-09 19:36:00|46.83|43.95|47.13|44.25|47.13|44.25|46.77|43.89|0
1652124970000|2022-05-09 19:36:10|47.25|44.37|47.46|44.58|47.55|44.67|47.25|44.37|0
1652124980000|2022-05-09 19:36:20|47.49|44.61|47.92|45.04|47.98|45.1|47.49|44.61|0
1652124990000|2022-05-09 19:36:30|47.86|44.98|47.98|45.1|48.1|45.22|47.86|44.98|0
1652125000000|2022-05-09 19:36:40|48.04|45.16|48.04|45.16|48.04|45.16|47.92|45.04|0
1652125010000|2022-05-09 19:36:50|47.92|45.04|48.19|45.31|48.19|45.31|47.92|45.04|0
1652125020000|2022-05-09 19:37:00|48.1|45.22|48.53|45.65|48.59|45.71|48.1|45.22|0
1652125030000|2022-05-09 19:37:10|48.72|45.84|48.04|45.16|48.72|45.84|48.04|45.16|0
1652125040000|2022-05-09 19:37:20|47.82|44.94|47.67|44.79|47.82|44.94|47.67|44.79|0
1652125050000|2022-05-09 19:37:30|47.49|44.61|47.98|45.1|47.98|45.1|47.49|44.61|0
1652125060000|2022-05-09 19:37:40|47.79|44.91|47.61|44.73|47.79|44.91|47.61|44.73|0
1652125070000|2022-05-09 19:37:50|47.67|44.79|48.22|45.34|48.22|45.34|47.67|44.79|0
1652125080000|2022-05-09 19:38:00|48.04|45.16|48.22|45.34|48.22|45.34|48.04|45.16|0
1652125090000|2022-05-09 19:38:10|48.04|45.16|47.98|45.1|48.28|45.4|47.98|45.1|0
1652125100000|2022-05-09 19:38:20|47.92|45.04|47.67|44.79|47.92|45.04|47.52|44.64|0
1652125110000|2022-05-09 19:38:30|47.55|44.67|47.55|44.67|47.61|44.73|47.55|44.67|0
1652125120000|2022-05-09 19:38:40|47.64|44.76|47.52|44.64|47.64|44.76|47.43|44.55|0
1652125130000|2022-05-09 19:38:50|47.58|44.7|48.07|45.19|48.1|45.22|47.58|44.7|0
1652125140000|2022-05-09 19:39:00|48.04|45.16|47.98|45.1|48.04|45.16|47.82|44.94|0
1652125150000|2022-05-09 19:39:10|47.85|44.97|47.85|44.97|47.85|44.97|47.79|44.91|0
1652125160000|2022-05-09 19:39:20|47.76|44.88|47.55|44.67|47.76|44.88|47.49|44.61|0
1652125170000|2022-05-09 19:39:30|47.52|44.64|47.67|44.79|47.7|44.82|47.52|44.64|0
1652125180000|2022-05-09 19:39:40|47.49|44.61|48.04|45.16|48.04|45.16|47.49|44.61|0
1652125190000|2022-05-09 19:39:50|48.28|45.4|48.34|45.46|48.5|45.62|48.28|45.4|0
1652125200000|2022-05-09 19:40:00|48.22|45.34|48.16|45.28|48.22|45.34|47.73|44.85|0
1652125210000|2022-05-09 19:40:10|47.73|44.85|47.67|44.79|47.94|45.06|47.67|44.79|0
1652125220000|2022-05-09 19:40:20|47.49|44.61|47|44.12|47.49|44.61|47|44.12|0
1652125230000|2022-05-09 19:40:30|46.97|44.09|47|44.12|47.06|44.18|46.94|44.06|0
1652125240000|2022-05-09 19:40:40|47.06|44.18|47.31|44.43|47.31|44.43|47.06|44.18|0
1652125250000|2022-05-09 19:40:50|47.18|44.3|47.43|44.55|47.43|44.55|47.18|44.3|0
1652125260000|2022-05-09 19:41:00|47.61|44.73|47.64|44.76|47.79|44.91|47.61|44.73|0
1652125270000|2022-05-09 19:41:10|47.76|44.88|48.04|45.16|48.04|45.16|47.76|44.88|0
1652125280000|2022-05-09 19:41:20|47.85|44.97|47.3|44.42|47.85|44.97|47.3|44.42|0
1652125290000|2022-05-09 19:41:30|47.24|44.36|47.18|44.3|47.24|44.36|47|44.12|0
1652125300000|2022-05-09 19:41:40|47.49|44.61|47.39|44.51|47.73|44.85|47.39|44.51|0
1652125310000|2022-05-09 19:41:50|47.37|44.49|47.3|44.42|47.37|44.49|47.3|44.42|0
1652125320000|2022-05-09 19:42:00|47.27|44.39|47.24|44.36|47.49|44.61|47.24|44.36|0
1652125330000|2022-05-09 19:42:10|47.43|44.55|47.3|44.42|47.43|44.55|47.18|44.3|0
1652125340000|2022-05-09 19:42:20|47.24|44.36|47.24|44.36|47.24|44.36|47.24|44.36|0
1652125350000|2022-05-09 19:42:30|47.18|44.3|47.24|44.36|47.55|44.67|47.18|44.3|0
1652125360000|2022-05-09 19:42:40|46.94|44.06|46.94|44.06|47.21|44.33|46.94|44.06|0
1652125370000|2022-05-09 19:42:50|47.06|44.18|46.58|44.18|47.06|44.3|46.58|44.18|0
1652125380000|2022-05-09 19:43:00|46.49|44.09|46.22|43.82|46.49|44.09|46.22|43.82|0
1652125390000|2022-05-09 19:43:10|46.16|43.76|45.69|43.29|46.16|43.76|45.65|43.25|0
1652125400000|2022-05-09 19:43:20|45.8|43.4|45.92|43.52|46.04|43.64|45.74|43.34|0
1652125410000|2022-05-09 19:43:30|45.77|43.37|45.8|43.4|45.86|43.46|45.77|43.37|0
1652125420000|2022-05-09 19:43:40|45.74|43.34|45.74|43.34|45.8|43.4|45.74|43.34|0
1652125430000|2022-05-09 19:43:50|45.57|43.17|45.68|43.28|45.8|43.4|45.57|43.17|0
1652125440000|2022-05-09 19:44:00|45.63|43.23|45.68|43.28|45.74|43.34|45.63|43.23|0
1652125450000|2022-05-09 19:44:10|45.65|43.25|45.59|43.19|45.68|43.28|45.59|43.19|0
1652125460000|2022-05-09 19:44:20|45.68|43.28|45.45|43.05|45.68|43.28|45.45|43.05|0
1652125470000|2022-05-09 19:44:30|45.68|43.28|45.92|43.52|45.92|43.52|45.57|43.17|0
1652125480000|2022-05-09 19:44:40|46.16|43.76|45.63|43.23|46.22|43.82|45.63|43.23|0
1652125490000|2022-05-09 19:44:50|45.68|43.28|45.86|43.46|45.86|43.46|45.68|43.28|0
1652125500000|2022-05-09 19:45:00|45.98|43.58|46.16|43.76|46.4|44|45.98|43.58|0
1652125510000|2022-05-09 19:45:10|46.28|43.88|46.16|43.76|46.46|44.06|46.16|43.76|0
1652125520000|2022-05-09 19:45:20|46.1|43.7|46.04|43.64|46.16|43.76|46.04|43.64|0
1652125530000|2022-05-09 19:45:30|45.98|43.58|45.98|43.58|45.98|43.58|45.92|43.52|0
1652125540000|2022-05-09 19:45:40|46.16|43.76|45.86|43.46|46.16|43.76|45.74|43.34|0
1652125550000|2022-05-09 19:45:50|46.1|43.7|45.8|43.4|46.16|43.76|45.8|43.4|0
1652125560000|2022-05-09 19:46:00|45.74|43.34|45.62|43.22|45.74|43.34|45.62|43.22|0
1652125570000|2022-05-09 19:46:10|45.74|43.34|45.45|43.05|45.74|43.34|45.45|43.05|0
1652125580000|2022-05-09 19:46:20|45.39|42.99|45.27|42.87|45.39|42.99|45.27|42.87|0
1652125590000|2022-05-09 19:46:30|45.39|42.99|45.15|42.75|45.39|42.99|45.15|42.75|0
1652125600000|2022-05-09 19:46:40|45.09|42.69|45.09|42.69|45.09|42.69|45.03|42.63|0
1652125610000|2022-05-09 19:46:50|44.68|42.28|44.51|42.11|44.68|42.28|44.51|42.11|0
1652125620000|2022-05-09 19:47:00|44.45|42.05|44.51|42.11|44.57|42.17|44.45|42.05|0
1652125630000|2022-05-09 19:47:10|44.63|42.23|44.68|42.28|44.8|42.4|44.63|42.23|0
1652125640000|2022-05-09 19:47:20|44.57|42.17|44.48|42.08|44.57|42.17|44.48|42.08|0
1652125650000|2022-05-09 19:47:30|44.33|41.93|44.57|42.17|44.57|42.17|44.33|41.93|0
1652125660000|2022-05-09 19:47:40|44.68|42.28|44.45|42.05|44.68|42.28|44.45|42.05|0
1652125670000|2022-05-09 19:47:50|44.68|42.28|44.57|42.17|44.8|42.4|44.57|42.17|0
1652125680000|2022-05-09 19:48:00|44.36|41.96|44.45|42.05|44.45|42.05|44.36|41.96|0
1652125690000|2022-05-09 19:48:10|44.68|42.28|44.83|42.43|44.83|42.43|44.68|42.28|0
1652125700000|2022-05-09 19:48:20|44.71|42.31|44.62|42.22|44.74|42.34|44.62|42.22|0
1652125710000|2022-05-09 19:48:30|44.51|42.11|44.57|42.17|44.57|42.17|44.39|41.99|0
1652125720000|2022-05-09 19:48:40|44.45|42.05|44.45|42.05|44.51|42.11|44.45|42.05|0
1652125730000|2022-05-09 19:48:50|44.51|42.11|44.86|42.46|44.86|42.46|44.45|42.05|0
1652125740000|2022-05-09 19:49:00|44.54|42.14|44.48|42.08|44.57|42.17|44.48|42.08|0
1652125750000|2022-05-09 19:49:10|44.39|41.99|44.22|41.82|44.57|42.17|44.22|41.82|0
1652125760000|2022-05-09 19:49:20|44.25|41.85|44.11|41.23|44.34|41.85|44.11|41.23|0
1652125770000|2022-05-09 19:49:30|44.28|41.4|44.05|41.17|44.28|41.4|44.05|41.17|0
1652125780000|2022-05-09 19:49:40|43.94|41.06|43.71|40.83|43.94|41.06|43.71|40.83|0
1652125790000|2022-05-09 19:49:50|43.6|40.72|43.48|40.6|43.6|40.72|43.48|40.6|0
1652125800000|2022-05-09 19:50:00|44.11|41.23|44.11|41.23|44.11|41.23|43.71|40.83|0
1652125810000|2022-05-09 19:50:10|43.68|40.8|43.09|40.21|43.68|40.8|43.09|40.21|0
1652125820000|2022-05-09 19:50:20|43.06|40.18|43.2|40.32|43.2|40.32|43.03|40.15|0
1652125830000|2022-05-09 19:50:30|43.48|40.6|43.03|40.15|43.54|40.66|43.03|40.15|0
1652125840000|2022-05-09 19:50:40|43|40.12|42.8|39.92|43|40.12|42.8|39.92|0
1652125850000|2022-05-09 19:50:50|43.09|40.21|43.43|40.55|43.43|40.55|43.09|40.21|0
1652125860000|2022-05-09 19:51:00|43.51|40.63|42.8|39.92|43.51|40.63|42.8|39.92|0
1652125870000|2022-05-09 19:51:10|42.75|39.87|42.58|39.7|42.75|39.87|42.58|39.7|0
1652125880000|2022-05-09 19:51:20|42.33|39.45|42.05|39.17|42.33|39.45|42.05|39.17|0
1652125890000|2022-05-09 19:51:30|42.36|39.48|42.3|39.42|42.36|39.48|42.19|39.31|0
1652125900000|2022-05-09 19:51:40|42.02|39.14|42.13|39.25|42.13|39.25|42.02|39.14|0
1652125910000|2022-05-09 19:51:50|42.02|39.14|41.97|39.09|42.02|39.14|41.86|38.98|0
1652125920000|2022-05-09 19:52:00|41.83|38.95|41.64|38.76|42.19|39.31|41.64|38.76|0
1652125930000|2022-05-09 19:52:10|41.8|38.92|41.86|38.98|41.88|39|41.8|38.92|0
1652125940000|2022-05-09 19:52:20|42.13|39.25|42.19|39.31|42.52|39.64|42.13|39.25|0
1652125950000|2022-05-09 19:52:30|42.3|39.42|42.47|39.59|42.47|39.59|42.24|39.36|0
1652125960000|2022-05-09 19:52:40|42.44|39.56|42.47|39.59|42.52|39.64|42.44|39.56|0
1652125970000|2022-05-09 19:52:50|42.75|39.87|42.63|39.75|42.75|39.87|42.41|39.53|0
1652125980000|2022-05-09 19:53:00|42.52|39.64|42.35|39.47|42.52|39.64|42.3|39.42|0
1652125990000|2022-05-09 19:53:10|42.24|39.36|42.02|39.14|42.24|39.36|41.99|39.11|0
1652126000000|2022-05-09 19:53:20|42.13|39.25|42.35|39.47|42.35|39.47|42.08|39.2|0
1652126010000|2022-05-09 19:53:30|42.52|39.64|42.91|40.03|42.91|40.03|42.52|39.64|0
1652126020000|2022-05-09 19:53:40|42.94|40.06|43.42|40.54|43.42|40.54|42.94|40.06|0
1652126030000|2022-05-09 19:53:50|43.17|40.29|43.59|40.71|43.59|40.71|43.17|40.29|0
1652126040000|2022-05-09 19:54:00|43.54|40.66|43.88|41|43.88|41|43.54|40.66|0
1652126050000|2022-05-09 19:54:10|43.59|40.71|43.62|40.74|43.65|40.77|43.59|40.71|0
1652126060000|2022-05-09 19:54:20|43.2|40.32|43.25|40.37|43.25|40.37|43.2|40.32|0
1652126070000|2022-05-09 19:54:30|43.65|40.77|43.65|40.77|43.82|40.94|43.65|40.77|0
1652126080000|2022-05-09 19:54:40|42.8|39.92|43.48|40.6|43.48|40.6|42.8|39.92|0
1652126090000|2022-05-09 19:54:50|43.42|40.54|43.25|40.37|43.42|40.54|43.08|40.2|0
1652126100000|2022-05-09 19:55:00|43.59|40.71|44.65|41.77|44.65|41.77|43.59|40.71|0
1652126110000|2022-05-09 19:55:10|44.57|41.69|44.42|41.54|44.92|42.04|44.42|41.54|0
1652126120000|2022-05-09 19:55:20|44.34|41.46|44.8|41.92|44.8|41.92|44.34|41.46|0
1652126130000|2022-05-09 19:55:30|44.92|42.04|44.86|41.98|45.03|42.15|44.86|41.98|0
1652126140000|2022-05-09 19:55:40|45.09|42.21|45.09|42.21|45.09|42.21|44.92|42.04|0
1652126150000|2022-05-09 19:55:50|45.15|42.27|45.65|42.77|45.65|42.77|45.15|42.27|0
1652126160000|2022-05-09 19:56:00|45.8|42.92|46.15|43.27|46.15|43.27|45.8|42.92|0
1652126170000|2022-05-09 19:56:10|46|43.12|45.68|42.8|46.12|43.24|45.68|42.8|0
1652126180000|2022-05-09 19:56:20|45.56|42.68|45.65|42.77|45.65|42.77|45.56|42.68|0
1652126190000|2022-05-09 19:56:30|45.41|42.53|45.5|42.62|45.53|42.65|45.38|42.5|0
1652126200000|2022-05-09 19:56:40|45.44|42.56|45.41|42.53|45.53|42.65|45.41|42.53|0
1652126210000|2022-05-09 19:56:50|45.38|42.5|46.09|43.21|46.09|43.21|45.38|42.5|0
1652126220000|2022-05-09 19:57:00|46.39|43.51|46.81|43.93|46.81|43.93|46.21|43.33|0
1652126230000|2022-05-09 19:57:10|46.69|43.81|46.63|43.75|46.69|43.81|46.51|43.63|0
1652126240000|2022-05-09 19:57:20|46.57|43.69|47.17|44.29|47.17|44.29|46.57|43.69|0
1652126250000|2022-05-09 19:57:30|47.11|44.23|47.11|44.23|47.11|44.23|47.05|44.17|0
1652126260000|2022-05-09 19:57:40|46.78|43.9|46.75|43.87|46.78|43.9|46.51|43.63|0
1652126270000|2022-05-09 19:57:50|46.57|43.69|46.51|43.63|46.93|44.05|46.51|43.63|0
1652126280000|2022-05-09 19:58:00|46.57|43.69|46.81|43.93|46.99|44.11|46.57|43.69|0
1652126290000|2022-05-09 19:58:10|46.51|43.63|47.8|44.92|47.8|44.92|46.51|43.63|0
1652126300000|2022-05-09 19:58:20|47.59|44.71|47.86|44.98|47.86|44.98|47.59|44.71|0
1652126310000|2022-05-09 19:58:30|47.74|44.86|47.56|44.68|47.86|44.98|47.56|44.68|0
1652126320000|2022-05-09 19:58:40|47.68|44.8|47.19|44.31|47.68|44.8|47.19|44.31|0
1652126330000|2022-05-09 19:58:50|46.66|43.78|46.66|43.78|46.66|43.78|46.42|43.54|0
1652126340000|2022-05-09 19:59:00|46.48|43.6|46.15|43.27|46.6|43.72|46.15|43.27|0
1652126350000|2022-05-09 19:59:10|45.88|43|46.97|44.09|46.97|44.09|45.83|42.95|0
1652126360000|2022-05-09 19:59:20|46.67|43.79|46.67|43.79|46.7|43.82|46.67|43.79|0
1652126370000|2022-05-09 19:59:30|46.73|43.85|47.21|44.33|47.33|44.45|46.73|43.85|0
1652126380000|2022-05-09 19:59:40|47.39|44.51|46.97|44.09|47.57|44.69|46.97|44.09|0
1652126390000|2022-05-09 19:59:50|46.91|44.03|47.99|45.11|47.99|45.11|46.91|44.03|0
1652126400000|2022-05-09 20:00:00|48.11|45.23|47.51|44.63|48.11|45.23|47.51|44.63|0
1652126410000|2022-05-09 20:00:10|47.45|44.57|47.5|44.62|47.56|44.68|47.27|44.39|0
1652126420000|2022-05-09 20:00:20|47.44|44.56|47.56|44.68|47.56|44.68|47.29|44.41|0
1652126430000|2022-05-09 20:00:30|47.68|44.8|47.81|44.93|47.81|44.93|47.68|44.8|0
1652126440000|2022-05-09 20:00:40|48.11|45.23|48.53|45.65|48.78|45.9|48.11|45.23|0
1652126450000|2022-05-09 20:00:50|48.78|45.9|49.21|46.33|49.21|46.33|48.78|45.9|0
1652126460000|2022-05-09 20:01:00|49.17|46.29|49.15|46.27|49.21|46.33|49.08|46.2|0
1652126470000|2022-05-09 20:01:10|49.21|46.33|48.99|46.11|49.45|46.57|48.99|46.11|0
1652126480000|2022-05-09 20:01:20|49.02|46.14|49.14|46.26|49.14|46.26|49.02|46.14|0
1652126490000|2022-05-09 20:01:30|49.17|46.29|48.72|45.84|49.17|46.29|48.72|45.84|0
1652126500000|2022-05-09 20:01:40|48.65|45.77|48.65|45.77|48.72|45.84|48.65|45.77|0
1652126510000|2022-05-09 20:01:50|48.62|45.74|48.71|45.83|48.71|45.83|48.62|45.74|0
1652126520000|2022-05-09 20:02:00|48.59|45.71|48.93|46.05|48.93|46.05|48.59|45.71|0
1652126530000|2022-05-09 20:02:10|48.84|45.96|48.87|45.99|48.9|46.02|48.78|45.9|0
1652126540000|2022-05-09 20:02:20|48.78|45.9|48.71|45.83|48.78|45.9|48.68|45.8|0
1652126550000|2022-05-09 20:02:30|48.59|45.71|48.53|45.65|48.59|45.71|48.53|45.65|0
1652126560000|2022-05-09 20:02:40|48.65|45.77|48.78|45.9|48.78|45.9|48.59|45.71|0
1652126570000|2022-05-09 20:02:50|48.71|45.83|48.84|45.96|48.84|45.96|48.71|45.83|0
1652126580000|2022-05-09 20:03:00|48.9|46.02|48.9|46.02|48.96|46.08|48.9|46.02|0
1652126590000|2022-05-09 20:03:10|48.84|45.96|48.96|46.08|48.96|46.08|48.84|45.96|0
1652126600000|2022-05-09 20:03:20|48.77|45.89|48.77|45.89|48.77|45.89|48.77|45.89|0
1652126610000|2022-05-09 20:03:30|48.84|45.96|48.77|45.89|48.84|45.96|48.77|45.89|0
1652126620000|2022-05-09 20:03:40|48.84|45.96|48.9|46.02|48.9|46.02|48.84|45.96|0
1652126630000|2022-05-09 20:03:50|49.02|46.14|49.14|46.26|49.2|46.32|48.9|46.02|0
1652126640000|2022-05-09 20:04:00|49.27|46.39|49.14|46.26|49.27|46.39|49.14|46.26|0
1652126650000|2022-05-09 20:04:10|49.2|46.32|49.45|46.57|49.45|46.57|49.2|46.32|0
1652126660000|2022-05-09 20:04:20|49.57|46.69|49.57|46.69|49.57|46.69|49.51|46.63|0
1652126670000|2022-05-09 20:04:30|49.51|46.63|49.27|46.39|49.51|46.63|49.27|46.39|0
1652126680000|2022-05-09 20:04:40|49.14|46.26|49.26|46.38|49.26|46.38|49.14|46.26|0
1652126690000|2022-05-09 20:04:50|49.2|46.32|49.2|46.32|49.2|46.32|49.2|46.32|0
1652126700000|2022-05-09 20:05:00|49.14|46.26|49.08|46.2|49.14|46.26|49.08|46.2|0
1652126710000|2022-05-09 20:05:10|49.02|46.14|49.02|46.14|49.02|46.14|49.02|46.14|0
1652126720000|2022-05-09 20:05:20|48.96|46.08|49.14|46.26|49.14|46.26|48.96|46.08|0
1652126730000|2022-05-09 20:05:30|48.9|46.02|48.59|45.71|48.9|46.02|48.56|45.68|0
1652126740000|2022-05-09 20:05:40|48.77|45.89|48.77|45.89|48.77|45.89|48.71|45.83|0
1652126750000|2022-05-09 20:05:50|48.83|45.95|48.86|45.98|48.86|45.98|48.83|45.95|0
1652126760000|2022-05-09 20:06:00|48.83|45.95|48.77|45.89|48.83|45.95|48.77|45.89|0
1652126770000|2022-05-09 20:06:10|48.83|45.95|48.89|46.01|48.96|46.08|48.83|45.95|0
1652126780000|2022-05-09 20:06:20|48.96|46.08|48.96|46.08|49.14|46.26|48.96|46.08|0
1652126790000|2022-05-09 20:06:30|49.02|46.14|49.2|46.32|49.2|46.32|49.02|46.14|0
1652126800000|2022-05-09 20:06:40|49.26|46.38|49.39|46.51|49.39|46.51|49.26|46.38|0
1652126810000|2022-05-09 20:06:50|49.45|46.57|49.51|46.63|49.51|46.63|49.39|46.51|0
1652126820000|2022-05-09 20:07:00|49.63|46.75|49.7|46.82|49.7|46.82|49.63|46.75|0
1652126830000|2022-05-09 20:07:10|49.76|46.88|50.1|47.22|50.1|47.22|49.76|46.88|0
1652126840000|2022-05-09 20:07:20|50.13|47.25|50.57|47.69|50.57|47.69|50.13|47.25|0
1652126850000|2022-05-09 20:07:30|50.38|47.5|50.57|47.69|50.57|47.69|50.38|47.5|0
1652126860000|2022-05-09 20:07:40|50.51|47.63|50.57|47.69|50.63|47.75|50.51|47.63|0
1652126870000|2022-05-09 20:07:50|50.44|47.56|50.13|47.25|50.44|47.56|50.13|47.25|0
1652126880000|2022-05-09 20:08:00|50.01|47.13|50.01|47.13|50.01|47.13|49.6|46.72|0
1652126890000|2022-05-09 20:08:10|49.94|47.06|49.97|47.09|50.01|47.13|49.94|47.06|0
1652126900000|2022-05-09 20:08:20|49.82|46.94|49.69|46.81|49.82|46.94|49.69|46.81|0
1652126910000|2022-05-09 20:08:30|49.63|46.75|49.76|46.88|49.76|46.88|49.57|46.69|0
1652126920000|2022-05-09 20:08:40|49.82|46.94|49.51|46.63|49.88|47|49.51|46.63|0
1652126930000|2022-05-09 20:08:50|49.57|46.69|49.38|46.5|49.57|46.69|49.38|46.5|0
1652126940000|2022-05-09 20:09:00|49.45|46.57|49.14|46.26|49.45|46.57|49.14|46.26|0
1652126950000|2022-05-09 20:09:10|49.08|46.2|49.08|46.2|49.08|46.2|49.08|46.2|0
1652126960000|2022-05-09 20:09:20|49.14|46.26|49.14|46.26|49.26|46.38|49.14|46.26|0
1652126970000|2022-05-09 20:09:30|49.08|46.2|49.08|46.2|49.08|46.2|49.08|46.2|0
1652126980000|2022-05-09 20:09:40|49.14|46.26|49.38|46.5|49.38|46.5|49.14|46.26|0
1652126990000|2022-05-09 20:09:50|49.45|46.57|49.26|46.38|49.45|46.57|49.26|46.38|0
1652127000000|2022-05-09 20:10:00|49.32|46.44|49.2|46.32|49.32|46.44|49.2|46.32|0
1652127010000|2022-05-09 20:10:10|49.26|46.38|49.07|46.19|49.26|46.38|49.07|46.19|0
1652127020000|2022-05-09 20:10:20|49.14|46.26|49.32|46.44|49.32|46.44|49.1|46.22|0
1652127030000|2022-05-09 20:10:30|49.26|46.38|49.32|46.44|49.32|46.44|49.26|46.38|0
1652127040000|2022-05-09 20:10:40|49.38|46.5|49.38|46.5|49.41|46.53|49.38|46.5|0
1652127050000|2022-05-09 20:10:50|49.44|46.56|49.38|46.5|49.44|46.56|49.32|46.44|0
1652127060000|2022-05-09 20:11:00|49.32|46.44|49.26|46.38|49.38|46.5|49.26|46.38|0
1652127070000|2022-05-09 20:11:10|49.32|46.44|49.26|46.38|49.35|46.47|49.26|46.38|0
1652127080000|2022-05-09 20:11:20|49.32|46.44|49.44|46.56|49.44|46.56|49.32|46.44|0
1652127090000|2022-05-09 20:11:30|49.38|46.5|49.57|46.69|49.57|46.69|49.38|46.5|0
1652127100000|2022-05-09 20:11:40|49.69|46.81|49.88|47|49.88|47|49.69|46.81|0
1652127110000|2022-05-09 20:11:50|49.94|47.06|50|47.12|50.06|47.18|49.94|47.06|0
1652127120000|2022-05-09 20:12:00|50.06|47.18|50.31|47.43|50.31|47.43|50|47.12|0
1652127130000|2022-05-09 20:12:10|50.25|47.37|50.44|47.56|50.44|47.56|50.19|47.31|0
1652127140000|2022-05-09 20:12:20|50.38|47.5|50.44|47.56|50.44|47.56|50.38|47.5|0
1652127150000|2022-05-09 20:12:30|50.57|47.69|50.38|47.5|50.57|47.69|50.31|47.43|0
1652127160000|2022-05-09 20:12:40|50.44|47.56|50.38|47.5|50.44|47.56|50.28|47.4|0
1652127170000|2022-05-09 20:12:50|50.31|47.43|50.38|47.5|50.38|47.5|50.31|47.43|0
1652127180000|2022-05-09 20:13:00|50.31|47.43|50.38|47.5|50.5|47.62|50.31|47.43|0
1652127190000|2022-05-09 20:13:10|50.44|47.56|50.63|47.75|50.75|47.87|50.44|47.56|0
1652127200000|2022-05-09 20:13:20|50.56|47.68|50.25|47.37|50.56|47.68|50.25|47.37|0
1652127210000|2022-05-09 20:13:30|50.19|47.31|50.13|47.25|50.19|47.31|50.13|47.25|0
1652127220000|2022-05-09 20:13:40|50.19|47.31|50.19|47.31|50.25|47.37|50.19|47.31|0
1652127230000|2022-05-09 20:13:50|50.25|47.37|50.38|47.5|50.38|47.5|50.25|47.37|0
1652127240000|2022-05-09 20:14:00|50.44|47.56|50.5|47.62|50.5|47.62|50.44|47.56|0
1652127250000|2022-05-09 20:14:10|50.44|47.56|50.19|47.31|50.44|47.56|50.19|47.31|0
1652127260000|2022-05-09 20:14:20|50.41|47.53|50.41|47.53|50.41|47.53|50.41|47.53|0
1652127270000|2022-05-09 20:14:30|50.5|47.62|50.69|47.81|50.69|47.81|50.5|47.62|0
1652127280000|2022-05-09 20:14:40|50.56|47.68|50.44|47.56|50.56|47.68|50.44|47.56|0
1652127290000|2022-05-09 20:14:50|50.56|47.68|50.44|47.56|50.63|47.75|50.44|47.56|0
1652127300000|2022-05-09 20:15:00|50.25|47.37|50.25|47.37|50.25|47.37|50.25|47.37|0
1652127310000|2022-05-09 20:15:10|50.36|47|50.36|47|50.36|47|50.3|46.94|0
1652127320000|2022-05-09 20:15:20|50.3|46.94|50.3|46.94|50.3|46.94|50.3|46.94|0
1652127330000|2022-05-09 20:15:30|50.43|47.07|50.36|47|50.43|47.07|50.33|46.97|0
1652127340000|2022-05-09 20:15:40|50.33|46.97|50.52|47.16|50.52|47.16|50.33|46.97|0
1652127350000|2022-05-09 20:15:50|50.55|47.19|50.55|47.19|50.58|47.22|50.49|47.13|0
1652127360000|2022-05-09 20:16:00|50.52|47.16|50.43|47.07|50.52|47.16|50.43|47.07|0
1652127370000|2022-05-09 20:16:10|50.18|46.82|49.93|46.57|50.18|46.82|49.93|46.57|0
1652127380000|2022-05-09 20:16:20|49.89|46.53|49.74|46.38|49.89|46.53|49.74|46.38|0
1652127390000|2022-05-09 20:16:30|49.65|46.29|49.68|46.32|49.74|46.38|49.65|46.29|0
1652127400000|2022-05-09 20:16:40|49.74|46.38|49.62|46.26|49.74|46.38|49.62|46.26|0
1652127410000|2022-05-09 20:16:50|49.58|46.22|49.62|46.26|49.68|46.32|49.58|46.22|0
1652127420000|2022-05-09 20:17:00|49.55|46.19|49.68|46.32|49.68|46.32|49.55|46.19|0
1652127430000|2022-05-09 20:17:10|49.62|46.26|49.74|46.38|49.74|46.38|49.62|46.26|0
1652127440000|2022-05-09 20:17:20|49.68|46.32|49.52|46.16|49.68|46.32|49.52|46.16|0
1652127450000|2022-05-09 20:17:30|49.49|46.13|49.37|46.01|49.49|46.13|49.37|46.01|0
1652127460000|2022-05-09 20:17:40|49.4|46.04|49.37|46.01|49.4|46.04|49.25|45.89|0
1652127470000|2022-05-09 20:17:50|49.43|46.07|49.37|46.01|49.43|46.07|49.37|46.01|0
1652127480000|2022-05-09 20:18:00|49.43|46.07|49.43|46.07|49.43|46.07|49.43|46.07|0
1652127490000|2022-05-09 20:18:10|49.31|45.95|49.49|46.13|49.52|46.16|49.31|45.95|0
1652127500000|2022-05-09 20:18:20|49.37|46.01|49.49|46.13|49.49|46.13|49.37|46.01|0
1652127510000|2022-05-09 20:18:30|49.34|45.98|49.31|45.95|49.37|46.01|49.31|45.95|0
1652127520000|2022-05-09 20:18:40|49.25|45.89|49.31|45.95|49.31|45.95|49.25|45.89|0
1652127530000|2022-05-09 20:18:50|49.37|46.01|49.31|45.95|49.37|46.01|49.31|45.95|0
1652127540000|2022-05-09 20:19:00|49.24|45.88|49.37|46.01|49.43|46.07|49.24|45.88|0
1652127550000|2022-05-09 20:19:10|49.4|46.04|49.4|46.04|49.4|46.04|49.4|46.04|0
1652127560000|2022-05-09 20:19:20|49.43|46.07|49.37|46.01|49.43|46.07|49.37|46.01|0
1652127570000|2022-05-09 20:19:30|49.27|45.91|49.27|45.91|49.27|45.91|49.27|45.91|0
1652127580000|2022-05-09 20:19:40|49.24|45.88|49.24|45.88|49.24|45.88|49.24|45.88|0
1652127590000|2022-05-09 20:19:50|49.27|45.91|49.31|45.95|49.31|45.95|49.24|45.88|0
1652127600000|2022-05-09 20:20:00|49.37|46.01|49.37|46.01|49.37|46.01|49.37|46.01|0
1652127610000|2022-05-09 20:20:10|49.31|45.95|49.31|45.95|49.31|45.95|49.31|45.95|0
1652127630000|2022-05-09 20:20:30|49.37|46.01|49.3|45.94|49.37|46.01|49.3|45.94|0
1652127640000|2022-05-09 20:20:40|49.27|45.91|49.3|45.94|49.3|45.94|49.27|45.91|0
1652127670000|2022-05-09 20:21:10|49.24|45.88|49.24|45.88|49.3|45.94|49.24|45.88|0
1652127680000|2022-05-09 20:21:20|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1652127690000|2022-05-09 20:21:30|49.37|46.01|49.37|46.01|49.37|46.01|49.3|45.94|0
1652127700000|2022-05-09 20:21:40|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1652127720000|2022-05-09 20:22:00|49.37|46.01|49.43|46.07|49.43|46.07|49.37|46.01|0
1652127750000|2022-05-09 20:22:30|49.36|46|49.36|46|49.36|46|49.36|46|0
1652127770000|2022-05-09 20:22:50|49.33|45.97|49.43|46.07|49.43|46.07|49.33|45.97|0
1652127780000|2022-05-09 20:23:00|49.36|46|49.36|46|49.43|46.07|49.36|46|0
1652127800000|2022-05-09 20:23:20|49.33|45.97|49.3|45.94|49.33|45.97|49.3|45.94|0
1652127810000|2022-05-09 20:23:30|49.24|45.88|49.24|45.88|49.3|45.94|49.24|45.88|0
1652127820000|2022-05-09 20:23:40|49.3|45.94|49.24|45.88|49.3|45.94|49.24|45.88|0
1652127840000|2022-05-09 20:24:00|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1652127860000|2022-05-09 20:24:20|49.36|46|49.42|46.06|49.42|46.06|49.36|46|0
1652127880000|2022-05-09 20:24:40|49.36|46|49.36|46|49.36|46|49.36|46|0
1652127890000|2022-05-09 20:24:50|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1652127910000|2022-05-09 20:25:10|49.36|46|49.33|45.97|49.39|46.03|49.33|45.97|0
1652127920000|2022-05-09 20:25:20|49.36|46|49.42|46.06|49.42|46.06|49.36|46|0
1652127930000|2022-05-09 20:25:30|49.48|46.12|49.48|46.12|49.48|46.12|49.48|46.12|0
1652127950000|2022-05-09 20:25:50|49.55|46.19|49.55|46.19|49.55|46.19|49.55|46.19|0
1652127970000|2022-05-09 20:26:10|49.48|46.12|49.48|46.12|49.48|46.12|49.48|46.12|0
1652127980000|2022-05-09 20:26:20|49.51|46.15|49.48|46.12|49.51|46.15|49.48|46.12|0
1652127990000|2022-05-09 20:26:30|49.51|46.15|49.42|46.06|49.51|46.15|49.42|46.06|0
1652128000000|2022-05-09 20:26:40|49.36|46|49.45|46.09|49.45|46.09|49.36|46|0
1652128010000|2022-05-09 20:26:50|49.42|46.06|49.48|46.12|49.48|46.12|49.42|46.06|0
1652128020000|2022-05-09 20:27:00|49.51|46.15|49.48|46.12|49.51|46.15|49.48|46.12|0
1652128030000|2022-05-09 20:27:10|49.42|46.06|49.42|46.06|49.48|46.12|49.42|46.06|0
1652128040000|2022-05-09 20:27:20|49.39|46.03|49.39|46.03|49.39|46.03|49.39|46.03|0
1652128050000|2022-05-09 20:27:30|49.42|46.06|49.36|46|49.42|46.06|49.36|46|0
1652128060000|2022-05-09 20:27:40|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1652128070000|2022-05-09 20:27:50|49.27|45.91|49.27|45.91|49.27|45.91|49.27|45.91|0
1652128080000|2022-05-09 20:28:00|49.3|45.94|49.24|45.88|49.3|45.94|49.24|45.88|0
1652128090000|2022-05-09 20:28:10|49.3|45.94|49.24|45.88|49.3|45.94|49.24|45.88|0
1652128100000|2022-05-09 20:28:20|48.99|45.63|48.93|45.57|48.99|45.63|48.93|45.57|0
1652128110000|2022-05-09 20:28:30|49.05|45.69|48.87|45.51|49.05|45.69|48.87|45.51|0
1652128120000|2022-05-09 20:28:40|48.84|45.48|48.81|45.45|48.84|45.48|48.81|45.45|0
1652128130000|2022-05-09 20:28:50|48.56|45.2|48.5|45.14|48.56|45.2|48.44|45.08|0
1652128140000|2022-05-09 20:29:00|48.44|45.08|48.62|45.26|48.62|45.26|48.44|45.08|0
1652128150000|2022-05-09 20:29:10|48.59|45.23|48.44|45.08|48.59|45.23|48.44|45.08|0
1652128160000|2022-05-09 20:29:20|48.5|45.14|48.56|45.2|48.56|45.2|48.44|45.08|0
1652128170000|2022-05-09 20:29:30|48.53|45.17|48.56|45.2|48.56|45.2|48.53|45.17|0
1652128180000|2022-05-09 20:29:40|48.65|45.29|48.62|45.26|48.65|45.29|48.59|45.23|0
1652128190000|2022-05-09 20:29:50|48.75|45.39|48.74|45.38|48.75|45.39|48.74|45.38|0
1652128200000|2022-05-09 20:30:00|48.81|45.45|49.02|45.66|49.02|45.66|48.81|45.45|0
1652128210000|2022-05-09 20:30:10|49.05|45.69|49.23|45.87|49.23|45.87|49.05|45.69|0
1652128220000|2022-05-09 20:30:20|49.11|45.75|49.23|45.87|49.23|45.87|49.11|45.75|0
1652128230000|2022-05-09 20:30:30|49.2|45.84|49.2|45.84|49.23|45.87|49.2|45.84|0
1652128240000|2022-05-09 20:30:40|49.14|45.78|49.3|45.94|49.3|45.94|49.14|45.78|0
1652128250000|2022-05-09 20:30:50|49.2|45.84|48.99|45.63|49.26|45.9|48.99|45.63|0
1652128260000|2022-05-09 20:31:00|48.9|45.54|48.8|45.44|48.9|45.54|48.8|45.44|0
1652128270000|2022-05-09 20:31:10|48.74|45.38|48.68|45.32|48.74|45.38|48.62|45.26|0
1652128290000|2022-05-09 20:31:30|48.74|45.38|48.56|45.2|48.74|45.38|48.56|45.2|0
1652128300000|2022-05-09 20:31:40|48.5|45.14|48.5|45.14|48.5|45.14|48.44|45.08|0
1652128310000|2022-05-09 20:31:50|48.44|45.08|48.38|45.02|48.44|45.08|48.38|45.02|0
1652128320000|2022-05-09 20:32:00|48.35|44.99|48.26|44.9|48.35|44.99|48.26|44.9|0
1652128330000|2022-05-09 20:32:10|48.23|44.87|48.32|44.96|48.32|44.96|48.23|44.87|0
1652128340000|2022-05-09 20:32:20|48.26|44.9|48.26|44.9|48.32|44.96|48.26|44.9|0
1652128350000|2022-05-09 20:32:30|48.2|44.84|48.22|44.86|48.26|44.9|48.2|44.84|0
1652128360000|2022-05-09 20:32:40|48.14|44.78|48.14|44.78|48.14|44.78|48.08|44.72|0
1652128370000|2022-05-09 20:32:50|48.07|44.71|48.22|44.86|48.26|44.9|48.07|44.71|0
1652128380000|2022-05-09 20:33:00|48.26|44.9|48.14|44.78|48.26|44.9|48.14|44.78|0
1652128390000|2022-05-09 20:33:10|48.16|44.8|48.13|44.77|48.16|44.8|48.1|44.74|0
1652128400000|2022-05-09 20:33:20|48.1|44.74|48.13|44.77|48.13|44.77|48.1|44.74|0
1652128410000|2022-05-09 20:33:30|48.16|44.8|48.13|44.77|48.2|44.84|48.13|44.77|0
1652128430000|2022-05-09 20:33:50|48.1|44.74|48.1|44.74|48.1|44.74|48.1|44.74|0
1652128440000|2022-05-09 20:34:00|48.13|44.77|48.16|44.8|48.16|44.8|48.13|44.77|0
1652128450000|2022-05-09 20:34:10|48.19|44.83|48.19|44.83|48.22|44.86|48.19|44.83|0
1652128460000|2022-05-09 20:34:20|48.25|44.89|48.19|44.83|48.25|44.89|48.19|44.83|0
1652128470000|2022-05-09 20:34:30|48.22|44.86|48.32|44.96|48.32|44.96|48.22|44.86|0
1652128480000|2022-05-09 20:34:40|48.28|44.92|48.31|44.95|48.31|44.95|48.28|44.92|0
1652128490000|2022-05-09 20:34:50|48.28|44.92|48.25|44.89|48.31|44.95|48.25|44.89|0
1652128500000|2022-05-09 20:35:00|48.31|44.95|48.38|45.02|48.38|45.02|48.31|44.95|0
1652128510000|2022-05-09 20:35:10|48.4|45.04|48.38|45.02|48.4|45.04|48.38|45.02|0
1652128520000|2022-05-09 20:35:20|48.37|45.01|48.31|44.95|48.37|45.01|48.31|44.95|0
1652128530000|2022-05-09 20:35:30|48.25|44.89|48.19|44.83|48.25|44.89|48.19|44.83|0
1652128540000|2022-05-09 20:35:40|48.13|44.77|48.07|44.71|48.13|44.77|48.07|44.71|0
1652128550000|2022-05-09 20:35:50|48.1|44.74|48.04|44.68|48.1|44.74|48.04|44.68|0
1652128560000|2022-05-09 20:36:00|48.19|44.83|48.16|44.8|48.19|44.83|48.16|44.8|0
1652128570000|2022-05-09 20:36:10|48.13|44.77|48.16|44.8|48.19|44.83|48.13|44.77|0
1652128580000|2022-05-09 20:36:20|48.13|44.77|48.13|44.77|48.13|44.77|48.13|44.77|0
1652128590000|2022-05-09 20:36:30|48.1|44.74|48.1|44.74|48.1|44.74|48.07|44.71|0
1652128600000|2022-05-09 20:36:40|48.13|44.77|48.13|44.77|48.13|44.77|48.1|44.74|0
1652128610000|2022-05-09 20:36:50|48.25|44.89|48.28|44.92|48.28|44.92|48.22|44.86|0
1652128620000|2022-05-09 20:37:00|48.25|44.89|48.28|44.92|48.28|44.92|48.13|44.77|0
1652128630000|2022-05-09 20:37:10|48.31|44.95|48.31|44.95|48.43|45.07|48.31|44.95|0
1652128640000|2022-05-09 20:37:20|48.34|44.98|48.19|44.83|48.34|44.98|48.19|44.83|0
1652128650000|2022-05-09 20:37:30|48.25|44.89|48.49|45.13|48.49|45.13|48.25|44.89|0
1652128660000|2022-05-09 20:37:40|48.31|44.95|48.19|44.83|48.31|44.95|48.19|44.83|0
1652128670000|2022-05-09 20:37:50|48.13|44.77|48.01|44.65|48.13|44.77|48.01|44.65|0
1652128680000|2022-05-09 20:38:00|48.04|44.68|48.01|44.65|48.04|44.68|48.01|44.65|0
1652128690000|2022-05-09 20:38:10|47.95|44.59|47.89|44.53|47.95|44.59|47.89|44.53|0
1652128700000|2022-05-09 20:38:20|48.01|44.65|47.98|44.62|48.01|44.65|47.98|44.62|0
1652128710000|2022-05-09 20:38:30|47.89|44.53|48.01|44.65|48.01|44.65|47.89|44.53|0
1652128720000|2022-05-09 20:38:40|47.95|44.59|47.92|44.56|47.95|44.59|47.92|44.56|0
1652128730000|2022-05-09 20:38:50|48.01|44.65|47.92|44.56|48.01|44.65|47.92|44.56|0
1652128740000|2022-05-09 20:39:00|47.95|44.59|48.01|44.65|48.01|44.65|47.95|44.59|0
1652128750000|2022-05-09 20:39:10|48.04|44.68|48.1|44.74|48.1|44.74|48.04|44.68|0
1652128760000|2022-05-09 20:39:20|48.22|44.86|48.25|44.89|48.25|44.89|48.19|44.83|0
1652128770000|2022-05-09 20:39:30|48.16|44.8|48.19|44.83|48.19|44.83|48.16|44.8|0
1652128780000|2022-05-09 20:39:40|48.22|44.86|48.16|44.8|48.22|44.86|48.16|44.8|0
1652128790000|2022-05-09 20:39:50|48.07|44.71|48.13|44.77|48.13|44.77|48.07|44.71|0
1652128800000|2022-05-09 20:40:00|48.19|44.83|48.01|44.65|48.19|44.83|48.01|44.65|0
1652128810000|2022-05-09 20:40:10|47.95|44.59|48.07|44.71|48.07|44.71|47.95|44.59|0
1652128820000|2022-05-09 20:40:20|48.01|44.65|47.89|44.53|48.01|44.65|47.83|44.47|0
1652128830000|2022-05-09 20:40:30|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1652128840000|2022-05-09 20:40:40|47.89|44.53|47.83|44.47|47.89|44.53|47.83|44.47|0
1652128850000|2022-05-09 20:40:50|47.8|44.44|47.98|44.62|47.98|44.62|47.8|44.44|0
1652128860000|2022-05-09 20:41:00|48.01|44.65|47.95|44.59|48.01|44.65|47.95|44.59|0
1652128870000|2022-05-09 20:41:10|47.92|44.56|47.89|44.53|47.92|44.56|47.89|44.53|0
1652128880000|2022-05-09 20:41:20|47.85|44.49|47.83|44.47|47.85|44.49|47.83|44.47|0
1652128890000|2022-05-09 20:41:30|47.77|44.41|47.95|44.59|47.95|44.59|47.77|44.41|0
1652128900000|2022-05-09 20:41:40|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1652128910000|2022-05-09 20:41:50|47.83|44.47|47.89|44.53|47.89|44.53|47.83|44.47|0
1652128920000|2022-05-09 20:42:00|47.91|44.55|48.01|44.65|48.01|44.65|47.91|44.55|0
1652128930000|2022-05-09 20:42:10|47.95|44.59|47.89|44.53|47.95|44.59|47.89|44.53|0
1652128940000|2022-05-09 20:42:20|47.85|44.49|47.76|44.4|47.85|44.49|47.76|44.4|0
1652128950000|2022-05-09 20:42:30|47.79|44.43|47.76|44.4|47.79|44.43|47.76|44.4|0
1652128970000|2022-05-09 20:42:50|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1652128980000|2022-05-09 20:43:00|47.91|44.55|47.91|44.55|47.91|44.55|47.88|44.52|0
1652128990000|2022-05-09 20:43:10|47.88|44.52|47.97|44.61|47.97|44.61|47.88|44.52|0
1652129000000|2022-05-09 20:43:20|48|44.64|47.91|44.55|48|44.64|47.91|44.55|0
1652129010000|2022-05-09 20:43:30|47.97|44.61|47.94|44.58|47.97|44.61|47.94|44.58|0
1652129020000|2022-05-09 20:43:40|47.91|44.55|47.88|44.52|47.91|44.55|47.88|44.52|0
1652129030000|2022-05-09 20:43:50|47.97|44.61|47.94|44.58|47.97|44.61|47.94|44.58|0
1652129040000|2022-05-09 20:44:00|48|44.64|48.06|44.7|48.06|44.7|48|44.64|0
1652129050000|2022-05-09 20:44:10|48.12|44.76|48.12|44.76|48.12|44.76|48.12|44.76|0
1652129060000|2022-05-09 20:44:20|48.15|44.79|48.12|44.76|48.15|44.79|48.09|44.73|0
1652129070000|2022-05-09 20:44:30|48.06|44.7|48.18|44.82|48.18|44.82|48.06|44.7|0
1652129080000|2022-05-09 20:44:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1652129100000|2022-05-09 20:45:00|48.09|44.73|48.24|44.88|48.27|44.91|48.09|44.73|0
1652129110000|2022-05-09 20:45:10|48.27|44.91|48.37|45.01|48.39|45.03|48.27|44.91|0
1652129120000|2022-05-09 20:45:20|48.39|45.03|48.3|44.94|48.39|45.03|48.3|44.94|0
1652129130000|2022-05-09 20:45:30|48.43|45.07|48.37|45.01|48.43|45.07|48.3|44.94|0
1652129140000|2022-05-09 20:45:40|48.33|44.97|48.24|44.88|48.33|44.97|48.24|44.88|0
1652129150000|2022-05-09 20:45:50|48.3|44.94|48.12|44.76|48.3|44.94|48.12|44.76|0
1652129160000|2022-05-09 20:46:00|48.18|44.82|48|44.64|48.18|44.82|47.94|44.58|0
1652129170000|2022-05-09 20:46:10|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1652129180000|2022-05-09 20:46:20|48.03|44.67|48.06|44.7|48.06|44.7|48.03|44.67|0
1652129190000|2022-05-09 20:46:30|48.09|44.73|48.24|44.88|48.24|44.88|48.09|44.73|0
1652129200000|2022-05-09 20:46:40|48.15|44.79|48.12|44.76|48.15|44.79|48.12|44.76|0
1652129210000|2022-05-09 20:46:50|48.21|44.85|48.09|44.73|48.21|44.85|48.09|44.73|0
1652129220000|2022-05-09 20:47:00|48.12|44.76|48.21|44.85|48.21|44.85|48.12|44.76|0
1652129230000|2022-05-09 20:47:10|48.18|44.82|48.24|44.88|48.24|44.88|48.18|44.82|0
1652129240000|2022-05-09 20:47:20|48.3|44.94|48.42|45.06|48.42|45.06|48.3|44.94|0
1652129250000|2022-05-09 20:47:30|48.36|45|48.42|45.06|48.42|45.06|48.36|45|0
1652129260000|2022-05-09 20:47:40|48.36|45|48.33|44.97|48.36|45|48.33|44.97|0
1652129270000|2022-05-09 20:47:50|48.36|45|48.48|45.12|48.48|45.12|48.33|44.97|0
1652129280000|2022-05-09 20:48:00|48.42|45.06|48.42|45.06|48.48|45.12|48.42|45.06|0
1652129290000|2022-05-09 20:48:10|48.36|45|48.3|44.94|48.36|45|48.3|44.94|0
1652129300000|2022-05-09 20:48:20|48.36|45|48.33|44.97|48.36|45|48.33|44.97|0
1652129310000|2022-05-09 20:48:30|48.3|44.94|48.18|44.82|48.3|44.94|48.18|44.82|0
1652129320000|2022-05-09 20:48:40|48.21|44.85|48.18|44.82|48.21|44.85|48.18|44.82|0
1652129330000|2022-05-09 20:48:50|48.12|44.76|48.12|44.76|48.12|44.76|48.06|44.7|0
1652129340000|2022-05-09 20:49:00|48|44.64|48.03|44.67|48.03|44.67|48|44.64|0
1652129350000|2022-05-09 20:49:10|48.18|44.82|48.24|44.88|48.24|44.88|48.15|44.79|0
1652129360000|2022-05-09 20:49:20|48.27|44.91|48.3|44.94|48.33|44.97|48.24|44.88|0
1652129370000|2022-05-09 20:49:30|48.24|44.88|48.3|44.94|48.3|44.94|48.24|44.88|0
1652129380000|2022-05-09 20:49:40|48.24|44.88|48.24|44.88|48.3|44.94|48.24|44.88|0
1652129390000|2022-05-09 20:49:50|48.18|44.82|48.3|44.94|48.3|44.94|48.18|44.82|0
1652129400000|2022-05-09 20:50:00|48.27|44.91|48|44.64|48.27|44.91|48|44.64|0
1652129410000|2022-05-09 20:50:10|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1652129420000|2022-05-09 20:50:20|47.97|44.61|48|44.64|48|44.64|47.97|44.61|0
1652129430000|2022-05-09 20:50:30|47.94|44.58|48.12|44.76|48.12|44.76|47.94|44.58|0
1652129440000|2022-05-09 20:50:40|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1652129450000|2022-05-09 20:50:50|48.09|44.73|48.15|44.79|48.15|44.79|48.09|44.73|0
1652129460000|2022-05-09 20:51:00|48.24|44.88|48.24|44.88|48.27|44.91|48.24|44.88|0
1652129470000|2022-05-09 20:51:10|48.12|44.76|48.12|44.76|48.12|44.76|48.09|44.73|0
1652129480000|2022-05-09 20:51:20|48.18|44.82|48.12|44.76|48.18|44.82|48.12|44.76|0
1652129490000|2022-05-09 20:51:30|48.06|44.7|48.18|44.82|48.18|44.82|48.06|44.7|0
1652129500000|2022-05-09 20:51:40|48.15|44.79|48.21|44.85|48.21|44.85|48.15|44.79|0
1652129510000|2022-05-09 20:51:50|48.18|44.82|48.18|44.82|48.18|44.82|48.18|44.82|0
1652129520000|2022-05-09 20:52:00|48.06|44.7|48.03|44.67|48.06|44.7|48.03|44.67|0
1652129530000|2022-05-09 20:52:10|48.09|44.73|48.06|44.7|48.09|44.73|48.03|44.67|0
1652129540000|2022-05-09 20:52:20|48.12|44.76|48.15|44.79|48.18|44.82|48.09|44.73|0
1652129550000|2022-05-09 20:52:30|48.18|44.82|48.12|44.76|48.18|44.82|48.12|44.76|0
1652129560000|2022-05-09 20:52:40|48.06|44.7|48.08|44.72|48.08|44.72|48.06|44.7|0
1652129570000|2022-05-09 20:52:50|48.18|44.82|48.33|44.97|48.33|44.97|48.18|44.82|0
1652129580000|2022-05-09 20:53:00|48.3|44.94|48.3|44.94|48.36|45|48.3|44.94|0
1652129590000|2022-05-09 20:53:10|48.36|45|48.33|44.97|48.36|45|48.33|44.97|0
1652129600000|2022-05-09 20:53:20|48.36|45|48.3|44.94|48.36|45|48.3|44.94|0
1652129610000|2022-05-09 20:53:30|48.27|44.91|48.24|44.88|48.3|44.94|48.24|44.88|0
1652129620000|2022-05-09 20:53:40|48.18|44.82|48.24|44.88|48.24|44.88|48.18|44.82|0
1652129630000|2022-05-09 20:53:50|48.18|44.82|48.36|45|48.39|45.03|48.18|44.82|0
1652129640000|2022-05-09 20:54:00|48.3|44.94|48.3|44.94|48.3|44.94|48.3|44.94|0
1652129650000|2022-05-09 20:54:10|48.24|44.88|48.3|44.94|48.3|44.94|48.2|44.84|0
1652129660000|2022-05-09 20:54:20|48.33|44.97|48.18|44.82|48.33|44.97|48.18|44.82|0
1652129670000|2022-05-09 20:54:30|48.14|44.78|48.24|44.88|48.3|44.94|48.14|44.78|0
1652129680000|2022-05-09 20:54:40|48.17|44.81|48.14|44.78|48.17|44.81|48.14|44.78|0
1652129690000|2022-05-09 20:54:50|48.11|44.75|48.26|44.9|48.39|45.03|48.11|44.75|0
1652129700000|2022-05-09 20:55:00|48.32|44.96|48.26|44.9|48.32|44.96|48.26|44.9|0
1652129720000|2022-05-09 20:55:20|48.23|44.87|48.26|44.9|48.3|44.94|48.23|44.87|0
1652129730000|2022-05-09 20:55:30|48.23|44.87|48.17|44.81|48.23|44.87|48.17|44.81|0
1652129740000|2022-05-09 20:55:40|48.2|44.84|48.36|45|48.36|45|48.2|44.84|0
1652129750000|2022-05-09 20:55:50|48.26|44.9|48.2|44.84|48.26|44.9|48.2|44.84|0
1652129760000|2022-05-09 20:56:00|48.17|44.81|48.14|44.78|48.17|44.81|48.14|44.78|0
1652129770000|2022-05-09 20:56:10|48.17|44.81|48.14|44.78|48.17|44.81|48.14|44.78|0
1652129780000|2022-05-09 20:56:20|48.32|44.96|48.35|44.99|48.35|44.99|48.32|44.96|0
1652129790000|2022-05-09 20:56:30|48.32|44.96|48.32|44.96|48.35|44.99|48.29|44.93|0
1652129800000|2022-05-09 20:56:40|48.2|44.84|48.11|44.75|48.2|44.84|48.11|44.75|0
1652129810000|2022-05-09 20:56:50|48.05|44.69|48.14|44.78|48.14|44.78|48.05|44.69|0
1652129820000|2022-05-09 20:57:00|48.2|44.84|48.05|44.69|48.2|44.84|47.99|44.63|0
1652129830000|2022-05-09 20:57:10|48.02|44.66|47.99|44.63|48.02|44.66|47.99|44.63|0
1652129840000|2022-05-09 20:57:20|48.02|44.66|48.05|44.69|48.05|44.69|48.02|44.66|0
1652129850000|2022-05-09 20:57:30|48.11|44.75|48.02|44.66|48.11|44.75|47.99|44.63|0
1652129860000|2022-05-09 20:57:40|48.05|44.69|47.99|44.63|48.05|44.69|47.99|44.63|0
1652129870000|2022-05-09 20:57:50|48.02|44.66|47.99|44.63|48.02|44.66|47.99|44.63|0
1652129880000|2022-05-09 20:58:00|47.93|44.57|47.93|44.57|47.93|44.57|47.93|44.57|0
1652129890000|2022-05-09 20:58:10|48.05|44.69|48.05|44.69|48.05|44.69|47.93|44.57|0
1652129900000|2022-05-09 20:58:20|48.08|44.72|48.11|44.75|48.11|44.75|48.05|44.69|0
1652129910000|2022-05-09 20:58:30|48.17|44.81|48.11|44.75|48.17|44.81|48.11|44.75|0
1652129920000|2022-05-09 20:58:40|48.14|44.78|48.11|44.75|48.14|44.78|48.11|44.75|0
1652129930000|2022-05-09 20:58:50|48.02|44.66|48.14|44.78|48.14|44.78|48.02|44.66|0
1652129940000|2022-05-09 20:59:00|48.17|44.81|48.05|44.69|48.17|44.81|48.05|44.69|0
1652129950000|2022-05-09 20:59:10|48.11|44.75|48.05|44.69|48.11|44.75|48.05|44.69|0
1652129960000|2022-05-09 20:59:20|48.08|44.72|48.08|44.72|48.17|44.81|48.08|44.72|0
1652129970000|2022-05-09 20:59:30|48.17|44.81|48.17|44.81|48.17|44.81|48.17|44.81|0
1652129980000|2022-05-09 20:59:40|47.48|44.12|47.42|44.06|47.48|44.12|47.42|44.06|0
1652129990000|2022-05-09 20:59:50|48.26|44.9|47.98|45.18|48.26|45.18|47.98|44.9|0
1652130000000|2022-05-09 21:00:00|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1652130010000|2022-05-09 21:00:10|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652130020000|2022-05-09 21:00:20|47.54|44.74|47.54|44.74|47.54|44.74|47.54|44.74|0
1652130040000|2022-05-09 21:00:40|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652130080000|2022-05-09 21:01:20|47.54|44.74|47.55|44.75|47.55|44.75|47.54|44.74|0
1652130090000|2022-05-09 21:01:30|47.54|44.74|47.54|44.74|47.54|44.74|47.54|44.74|0
1652130100000|2022-05-09 21:01:40|47.53|44.73|47.52|44.72|47.53|44.73|47.52|44.72|0
1652130120000|2022-05-09 21:02:00|47.48|44.68|47.48|44.68|47.48|44.68|47.48|44.68|0
1652130130000|2022-05-09 21:02:10|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652130140000|2022-05-09 21:02:20|47.51|44.71|47.56|44.76|47.56|44.76|47.51|44.71|0
1652130200000|2022-05-09 21:03:20|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1652130230000|2022-05-09 21:03:50|47.58|44.78|47.58|44.78|47.58|44.78|47.58|44.78|0
1652130240000|2022-05-09 21:04:00|47.7|44.9|47.68|44.88|47.7|44.9|47.68|44.88|0
1652130250000|2022-05-09 21:04:10|47.65|44.85|47.74|44.94|47.74|44.94|47.65|44.85|0
1652130260000|2022-05-09 21:04:20|47.73|44.93|47.7|44.9|47.73|44.93|47.7|44.9|0
1652130280000|2022-05-09 21:04:40|47.72|44.92|47.72|44.92|47.72|44.92|47.72|44.92|0
1652130290000|2022-05-09 21:04:50|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652130300000|2022-05-09 21:05:00|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652130310000|2022-05-09 21:05:10|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652130320000|2022-05-09 21:05:20|47.67|44.87|47.67|44.87|47.67|44.87|47.67|44.87|0
1652130340000|2022-05-09 21:05:40|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652130350000|2022-05-09 21:05:50|47.69|44.89|47.67|44.87|47.69|44.89|47.67|44.87|0
1652130360000|2022-05-09 21:06:00|47.72|44.92|47.72|44.92|47.72|44.92|47.72|44.92|0
1652130370000|2022-05-09 21:06:10|47.75|44.95|47.72|44.92|47.75|44.95|47.72|44.92|0
1652130400000|2022-05-09 21:06:40|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652130410000|2022-05-09 21:06:50|47.72|44.92|47.72|44.92|47.72|44.92|47.72|44.92|0
1652130430000|2022-05-09 21:07:10|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1652130440000|2022-05-09 21:07:20|47.72|44.92|47.75|44.95|47.75|44.95|47.72|44.92|0
1652130470000|2022-05-09 21:07:50|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1652130500000|2022-05-09 21:08:20|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1652130520000|2022-05-09 21:08:40|47.73|44.93|47.72|44.92|47.73|44.93|47.72|44.92|0
1652130540000|2022-05-09 21:09:00|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1652130560000|2022-05-09 21:09:20|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652130610000|2022-05-09 21:10:10|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1652130630000|2022-05-09 21:10:30|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652130720000|2022-05-09 21:12:00|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1652130730000|2022-05-09 21:12:10|47.7|44.9|47.73|44.93|47.73|44.93|47.7|44.9|0
1652130820000|2022-05-09 21:13:40|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652130860000|2022-05-09 21:14:20|47.72|44.92|47.73|44.93|47.73|44.93|47.72|44.92|0
1652130890000|2022-05-09 21:14:50|47.72|44.92|47.72|44.92|47.72|44.92|47.72|44.92|0
1652130900000|2022-05-09 21:15:00|47.7|44.9|47.7|44.9|47.7|44.9|47.7|44.9|0
1652130920000|2022-05-09 21:15:20|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1652130970000|2022-05-09 21:16:10|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1652131000000|2022-05-09 21:16:40|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652131010000|2022-05-09 21:16:50|47.74|44.94|47.74|44.94|47.74|44.94|47.74|44.94|0
1652131070000|2022-05-09 21:17:50|47.63|44.83|47.63|44.83|47.63|44.83|47.63|44.83|0
1652131080000|2022-05-09 21:18:00|47.74|44.94|47.74|44.94|47.74|44.94|47.74|44.94|0
1652131090000|2022-05-09 21:18:10|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652131110000|2022-05-09 21:18:30|47.7|44.9|47.74|44.94|47.74|44.94|47.7|44.9|0
1652131150000|2022-05-09 21:19:10|47.73|44.93|47.67|44.87|47.73|44.93|47.67|44.87|0
1652131160000|2022-05-09 21:19:20|47.68|44.88|47.64|44.84|47.68|44.88|47.64|44.84|0
1652131180000|2022-05-09 21:19:40|47.67|44.87|47.62|44.82|47.67|44.87|47.62|44.82|0
1652131190000|2022-05-09 21:19:50|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652131200000|2022-05-09 21:20:00|47.67|44.87|47.67|44.87|47.69|44.89|47.64|44.84|0
1652131210000|2022-05-09 21:20:10|47.54|44.74|47.63|44.83|47.63|44.83|47.54|44.74|0
1652131230000|2022-05-09 21:20:30|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1652131320000|2022-05-09 21:22:00|47.7|44.9|47.7|44.9|47.7|44.9|47.7|44.9|0
1652131330000|2022-05-09 21:22:10|47.73|44.93|47.72|44.92|47.73|44.93|47.72|44.92|0
1652131350000|2022-05-09 21:22:30|47.73|44.93|47.74|44.94|47.74|44.94|47.73|44.93|0
1652131370000|2022-05-09 21:22:50|47.67|44.87|47.63|44.83|47.67|44.87|47.63|44.83|0
1652131380000|2022-05-09 21:23:00|47.64|44.84|47.63|44.83|47.64|44.84|47.63|44.83|0
1652131420000|2022-05-09 21:23:40|47.67|44.87|47.68|44.88|47.68|44.88|47.67|44.87|0
1652131430000|2022-05-09 21:23:50|47.67|44.87|47.67|44.87|47.67|44.87|47.67|44.87|0
1652131440000|2022-05-09 21:24:00|47.68|44.88|47.65|44.85|47.69|44.89|47.65|44.85|0
1652131450000|2022-05-09 21:24:10|47.64|44.84|47.58|44.78|47.64|44.84|47.58|44.78|0
1652131460000|2022-05-09 21:24:20|47.53|44.73|47.53|44.73|47.53|44.73|47.53|44.73|0
1652131480000|2022-05-09 21:24:40|47.55|44.75|47.61|44.81|47.61|44.81|47.54|44.74|0
1652131490000|2022-05-09 21:24:50|47.62|44.82|47.62|44.82|47.62|44.82|47.62|44.82|0
1652131530000|2022-05-09 21:25:30|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652131540000|2022-05-09 21:25:40|47.62|44.82|47.61|44.81|47.62|44.82|47.61|44.81|0
1652131550000|2022-05-09 21:25:50|47.66|44.86|47.61|44.81|47.66|44.86|47.61|44.81|0
1652131690000|2022-05-09 21:28:10|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1652131700000|2022-05-09 21:28:20|47.49|44.69|47.49|44.69|47.49|44.69|47.49|44.69|0
1652131730000|2022-05-09 21:28:50|47.45|44.65|47.45|44.65|47.45|44.65|47.45|44.65|0
1652131760000|2022-05-09 21:29:20|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1652131770000|2022-05-09 21:29:30|47.45|44.65|47.46|44.66|47.46|44.66|47.45|44.65|0
1652131810000|2022-05-09 21:30:10|47.45|44.65|47.45|44.65|47.45|44.65|47.45|44.65|0
1652131830000|2022-05-09 21:30:30|47.44|44.64|47.44|44.64|47.44|44.64|47.44|44.64|0
1652131840000|2022-05-09 21:30:40|47.5|44.7|47.5|44.7|47.51|44.71|47.49|44.69|0
1652131900000|2022-05-09 21:31:40|47.45|44.65|47.42|44.62|47.45|44.65|47.42|44.62|0
1652131950000|2022-05-09 21:32:30|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1652131960000|2022-05-09 21:32:40|47.38|44.58|47.37|44.57|47.38|44.58|47.37|44.57|0
1652132010000|2022-05-09 21:33:30|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652132040000|2022-05-09 21:34:00|47.31|44.51|47.31|44.51|47.31|44.51|47.31|44.51|0
1652132050000|2022-05-09 21:34:10|47.32|44.52|47.32|44.52|47.32|44.52|47.32|44.52|0
1652132060000|2022-05-09 21:34:20|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652132090000|2022-05-09 21:34:50|47.38|44.58|47.38|44.58|47.38|44.58|47.38|44.58|0
1652132120000|2022-05-09 21:35:20|47.34|44.54|47.34|44.54|47.34|44.54|47.34|44.54|0
1652132240000|2022-05-09 21:37:20|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652132330000|2022-05-09 21:38:50|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652132340000|2022-05-09 21:39:00|47.3|44.5|47.32|44.52|47.32|44.52|47.3|44.5|0
1652132370000|2022-05-09 21:39:30|47.34|44.54|47.34|44.54|47.34|44.54|47.34|44.54|0
1652132400000|2022-05-09 21:40:00|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652132480000|2022-05-09 21:41:20|47.38|44.58|47.43|44.63|47.43|44.63|47.38|44.58|0
1652132490000|2022-05-09 21:41:30|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1652132530000|2022-05-09 21:42:10|47.31|44.51|47.31|44.51|47.31|44.51|47.31|44.51|0
1652132560000|2022-05-09 21:42:40|47.42|44.62|47.38|44.58|47.42|44.62|47.38|44.58|0
1652132570000|2022-05-09 21:42:50|47.34|44.54|47.34|44.54|47.34|44.54|47.34|44.54|0
1652132620000|2022-05-09 21:43:40|47.3|44.5|47.25|44.45|47.3|44.5|47.25|44.45|0
1652132650000|2022-05-09 21:44:10|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652132660000|2022-05-09 21:44:20|47.34|44.54|47.34|44.54|47.34|44.54|47.34|44.54|0
1652132700000|2022-05-09 21:45:00|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652132770000|2022-05-09 21:46:10|47.32|44.52|47.32|44.52|47.32|44.52|47.32|44.52|0
1652132840000|2022-05-09 21:47:20|47.33|44.53|47.32|44.52|47.33|44.53|47.32|44.52|0
1652132880000|2022-05-09 21:48:00|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652132900000|2022-05-09 21:48:20|47.38|44.58|47.38|44.58|47.38|44.58|47.38|44.58|0
1652132910000|2022-05-09 21:48:30|47.39|44.59|47.4|44.6|47.4|44.6|47.39|44.59|0
1652132920000|2022-05-09 21:48:40|47.39|44.59|47.39|44.59|47.39|44.59|47.39|44.59|0
1652132930000|2022-05-09 21:48:50|47.36|44.56|47.37|44.57|47.37|44.57|47.36|44.56|0
1652132940000|2022-05-09 21:49:00|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652132950000|2022-05-09 21:49:10|47.35|44.55|47.35|44.55|47.35|44.55|47.35|44.55|0
1652132960000|2022-05-09 21:49:20|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652132980000|2022-05-09 21:49:40|47.35|44.55|47.35|44.55|47.35|44.55|47.35|44.55|0
1652133010000|2022-05-09 21:50:10|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652133020000|2022-05-09 21:50:20|47.37|44.57|47.36|44.56|47.37|44.57|47.36|44.56|0
1652133040000|2022-05-09 21:50:40|47.37|44.57|47.38|44.58|47.39|44.59|47.37|44.57|0
1652133050000|2022-05-09 21:50:50|47.39|44.59|47.38|44.58|47.39|44.59|47.38|44.58|0
1652133070000|2022-05-09 21:51:10|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652133090000|2022-05-09 21:51:30|47.39|44.59|47.42|44.62|47.42|44.62|47.39|44.59|0
1652133120000|2022-05-09 21:52:00|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1652133130000|2022-05-09 21:52:10|47.42|44.62|47.43|44.63|47.43|44.63|47.42|44.62|0
1652133150000|2022-05-09 21:52:30|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1652133170000|2022-05-09 21:52:50|47.45|44.65|47.45|44.65|47.45|44.65|47.45|44.65|0
1652133190000|2022-05-09 21:53:10|47.47|44.67|47.47|44.67|47.47|44.67|47.47|44.67|0
1652133220000|2022-05-09 21:53:40|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1652133240000|2022-05-09 21:54:00|47.51|44.71|47.51|44.71|47.51|44.71|47.51|44.71|0
1652133250000|2022-05-09 21:54:10|47.54|44.74|47.54|44.74|47.54|44.74|47.54|44.74|0
1652133290000|2022-05-09 21:54:50|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652133300000|2022-05-09 21:55:00|47.56|44.76|47.61|44.81|47.61|44.81|47.56|44.76|0
1652133310000|2022-05-09 21:55:10|47.63|44.83|47.63|44.83|47.63|44.83|47.63|44.83|0
1652133320000|2022-05-09 21:55:20|47.62|44.82|47.62|44.82|47.62|44.82|47.62|44.82|0
1652133340000|2022-05-09 21:55:40|47.65|44.85|47.65|44.85|47.65|44.85|47.65|44.85|0
1652133350000|2022-05-09 21:55:50|47.62|44.82|47.64|44.84|47.64|44.84|47.62|44.82|0
1652133360000|2022-05-09 21:56:00|47.62|44.82|47.62|44.82|47.62|44.82|47.62|44.82|0
1652133400000|2022-05-09 21:56:40|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652133410000|2022-05-09 21:56:50|47.72|44.92|47.65|44.85|47.72|44.92|47.65|44.85|0
1652133420000|2022-05-09 21:57:00|47.66|44.86|47.66|44.86|47.66|44.86|47.66|44.86|0
1652133460000|2022-05-09 21:57:40|47.68|44.88|47.74|44.94|47.74|44.94|47.68|44.88|0
1652133490000|2022-05-09 21:58:10|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652133500000|2022-05-09 21:58:20|47.7|44.9|47.7|44.9|47.7|44.9|47.7|44.9|0
1652133510000|2022-05-09 21:58:30|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652133520000|2022-05-09 21:58:40|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1652133530000|2022-05-09 21:58:50|47.74|44.94|47.74|44.94|47.74|44.94|47.74|44.94|0
1652133540000|2022-05-09 21:59:00|47.71|44.91|47.78|44.98|47.78|44.98|47.71|44.91|0
1652133550000|2022-05-09 21:59:10|47.87|45.07|47.83|45.03|47.87|45.07|47.83|45.03|0
1652133560000|2022-05-09 21:59:20|47.94|45.14|48.03|45.23|48.03|45.23|47.94|45.14|0
1652133570000|2022-05-09 21:59:30|48.05|45.25|47.99|45.19|48.05|45.25|47.99|45.19|0
1652133580000|2022-05-09 21:59:40|48.05|45.25|48.1|45.3|48.1|45.3|47.99|45.19|0
1652133590000|2022-05-09 21:59:50|47.99|45.19|47.99|45.19|47.99|45.19|47.99|45.19|0
1652133600000|2022-05-09 22:00:00|48.37|45.57|48.73|45.93|48.86|46.06|48.37|45.57|0
1652133610000|2022-05-09 22:00:10|48.67|45.87|49.07|46.27|49.07|46.27|48.67|45.87|0
1652133620000|2022-05-09 22:00:20|48.95|46.15|49.38|46.58|49.44|46.64|48.95|46.15|0
1652133630000|2022-05-09 22:00:30|49.41|46.61|49.38|46.58|49.41|46.61|49.38|46.58|0
1652133640000|2022-05-09 22:00:40|49.29|46.49|49.6|46.8|49.6|46.8|49.29|46.49|0
1652133650000|2022-05-09 22:00:50|49.78|46.98|49.94|47.14|49.94|47.14|49.75|46.95|0
1652133660000|2022-05-09 22:01:00|49.75|46.95|49.63|46.83|49.75|46.95|49.6|46.8|0
1652133670000|2022-05-09 22:01:10|49.85|47.05|49.94|47.14|49.94|47.14|49.85|47.05|0
1652133680000|2022-05-09 22:01:20|49.85|47.05|49.75|46.95|49.85|47.05|49.75|46.95|0
1652133690000|2022-05-09 22:01:30|49.78|46.98|49.75|46.95|49.78|46.98|49.75|46.95|0
1652133700000|2022-05-09 22:01:40|49.6|46.8|49.57|46.77|49.6|46.8|49.57|46.77|0
1652133710000|2022-05-09 22:01:50|49.5|46.7|49.63|46.83|49.63|46.83|49.5|46.7|0
1652133720000|2022-05-09 22:02:00|49.69|46.89|49.69|46.89|49.78|46.98|49.69|46.89|0
1652133730000|2022-05-09 22:02:10|49.78|46.98|49.75|46.95|49.82|47.02|49.75|46.95|0
1652133740000|2022-05-09 22:02:20|49.35|46.55|49.32|46.52|49.35|46.55|49.29|46.49|0
1652133750000|2022-05-09 22:02:30|49.29|46.49|49.13|46.33|49.29|46.49|49.13|46.33|0
1652133760000|2022-05-09 22:02:40|49.07|46.27|49.07|46.27|49.1|46.3|48.89|46.09|0
1652133770000|2022-05-09 22:02:50|49.13|46.33|48.82|46.02|49.13|46.33|48.82|46.02|0
1652133780000|2022-05-09 22:03:00|48.85|46.05|48.89|46.09|48.89|46.09|48.85|46.05|0
1652133800000|2022-05-09 22:03:20|49.13|46.33|49.29|46.49|49.29|46.49|49.13|46.33|0
1652133810000|2022-05-09 22:03:30|49.35|46.55|49.28|46.48|49.35|46.55|49.28|46.48|0
1652133820000|2022-05-09 22:03:40|49.32|46.52|49.26|46.46|49.32|46.52|49.22|46.42|0
1652133830000|2022-05-09 22:03:50|49.22|46.42|49.04|46.24|49.22|46.42|49.04|46.24|0
1652133840000|2022-05-09 22:04:00|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1652133850000|2022-05-09 22:04:10|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1652133860000|2022-05-09 22:04:20|48.85|46.05|48.88|46.08|48.91|46.11|48.85|46.05|0
1652133870000|2022-05-09 22:04:30|48.91|46.11|48.82|46.02|48.91|46.11|48.82|46.02|0
1652133880000|2022-05-09 22:04:40|48.79|45.99|48.76|45.96|48.79|45.99|48.76|45.96|0
1652133890000|2022-05-09 22:04:50|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1652133900000|2022-05-09 22:05:00|48.76|45.96|48.85|46.05|48.88|46.08|48.76|45.96|0
1652133910000|2022-05-09 22:05:10|48.95|46.15|49.04|46.24|49.04|46.24|48.95|46.15|0
1652133920000|2022-05-09 22:05:20|49.07|46.27|49.01|46.21|49.07|46.27|49.01|46.21|0
1652133930000|2022-05-09 22:05:30|48.94|46.14|48.85|46.05|49.01|46.21|48.85|46.05|0
1652133940000|2022-05-09 22:05:40|48.82|46.02|48.82|46.02|48.82|46.02|48.76|45.96|0
1652133950000|2022-05-09 22:05:50|48.79|45.99|48.82|46.02|48.82|46.02|48.79|45.99|0
1652133960000|2022-05-09 22:06:00|48.85|46.05|48.88|46.08|48.88|46.08|48.85|46.05|0
1652133970000|2022-05-09 22:06:10|48.94|46.14|49.01|46.21|49.01|46.21|48.94|46.14|0
1652133980000|2022-05-09 22:06:20|49.07|46.27|49.01|46.21|49.07|46.27|49.01|46.21|0
1652133990000|2022-05-09 22:06:30|49.04|46.24|49.04|46.24|49.04|46.24|49.01|46.21|0
1652134000000|2022-05-09 22:06:40|49.03|46.23|49.13|46.33|49.13|46.33|49.01|46.21|0
1652134010000|2022-05-09 22:06:50|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1652134020000|2022-05-09 22:07:00|49.19|46.39|49.25|46.45|49.28|46.48|49.19|46.39|0
1652134030000|2022-05-09 22:07:10|49.16|46.36|49.25|46.45|49.25|46.45|49.16|46.36|0
1652134040000|2022-05-09 22:07:20|49.22|46.42|49.13|46.33|49.22|46.42|49.13|46.33|0
1652134050000|2022-05-09 22:07:30|49.19|46.39|49.19|46.39|49.19|46.39|49.13|46.33|0
1652134060000|2022-05-09 22:07:40|49.16|46.36|49.1|46.3|49.16|46.36|49.1|46.3|0
1652134070000|2022-05-09 22:07:50|49.07|46.27|49|46.2|49.07|46.27|49|46.2|0
1652134080000|2022-05-09 22:08:00|49.07|46.27|49.13|46.33|49.13|46.33|49.07|46.27|0
1652134090000|2022-05-09 22:08:10|49.19|46.39|49.16|46.36|49.19|46.39|49.13|46.33|0
1652134100000|2022-05-09 22:08:20|49.1|46.3|49.19|46.39|49.19|46.39|49.1|46.3|0
1652134110000|2022-05-09 22:08:30|49.13|46.33|49.25|46.45|49.25|46.45|49.13|46.33|0
1652134120000|2022-05-09 22:08:40|49.16|46.36|49.13|46.33|49.19|46.39|49.09|46.29|0
1652134130000|2022-05-09 22:08:50|49.19|46.39|49.13|46.33|49.19|46.39|49.13|46.33|0
1652134160000|2022-05-09 22:09:20|49.09|46.29|49.06|46.26|49.09|46.29|49.06|46.26|0
1652134170000|2022-05-09 22:09:30|48.94|46.14|49|46.2|49|46.2|48.94|46.14|0
1652134180000|2022-05-09 22:09:40|48.94|46.14|48.88|46.08|48.94|46.14|48.88|46.08|0
1652134190000|2022-05-09 22:09:50|48.82|46.02|48.69|45.89|48.82|46.02|48.69|45.89|0
1652134200000|2022-05-09 22:10:00|48.76|45.96|48.69|45.89|48.82|46.02|48.69|45.89|0
1652134210000|2022-05-09 22:10:10|48.63|45.83|48.63|45.83|48.63|45.83|48.63|45.83|0
1652134220000|2022-05-09 22:10:20|48.57|45.77|48.51|45.71|48.57|45.77|48.51|45.71|0
1652134230000|2022-05-09 22:10:30|48.63|45.83|48.63|45.83|48.63|45.83|48.63|45.83|0
1652134240000|2022-05-09 22:10:40|48.69|45.89|48.6|45.8|48.69|45.89|48.6|45.8|0
1652134250000|2022-05-09 22:10:50|48.54|45.74|48.57|45.77|48.57|45.77|48.54|45.74|0
1652134260000|2022-05-09 22:11:00|48.54|45.74|48.54|45.74|48.57|45.77|48.54|45.74|0
1652134270000|2022-05-09 22:11:10|48.51|45.71|48.54|45.74|48.57|45.77|48.51|45.71|0
1652134280000|2022-05-09 22:11:20|48.48|45.68|48.45|45.65|48.51|45.71|48.39|45.59|0
1652134290000|2022-05-09 22:11:30|48.39|45.59|48.39|45.59|48.39|45.59|48.39|45.59|0
1652134300000|2022-05-09 22:11:40|48.33|45.53|48.33|45.53|48.33|45.53|48.33|45.53|0
1652134310000|2022-05-09 22:11:50|48.39|45.59|48.36|45.56|48.39|45.59|48.36|45.56|0
1652134320000|2022-05-09 22:12:00|48.39|45.59|48.45|45.65|48.45|45.65|48.39|45.59|0
1652134330000|2022-05-09 22:12:10|48.51|45.71|48.51|45.71|48.51|45.71|48.51|45.71|0
1652134340000|2022-05-09 22:12:20|48.57|45.77|48.57|45.77|48.57|45.77|48.57|45.77|0
1652134360000|2022-05-09 22:12:40|48.63|45.83|48.63|45.83|48.63|45.83|48.63|45.83|0
1652134380000|2022-05-09 22:13:00|48.69|45.89|48.81|46.01|48.81|46.01|48.69|45.89|0
1652134390000|2022-05-09 22:13:10|48.88|46.08|48.97|46.17|48.97|46.17|48.88|46.08|0
1652134400000|2022-05-09 22:13:20|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1652134410000|2022-05-09 22:13:30|49.12|46.32|49.18|46.38|49.18|46.38|49.12|46.32|0
1652134420000|2022-05-09 22:13:40|49.12|46.32|48.94|46.14|49.12|46.32|48.94|46.14|0
1652134430000|2022-05-09 22:13:50|48.84|46.04|48.88|46.08|48.88|46.08|48.84|46.04|0
1652134440000|2022-05-09 22:14:00|48.94|46.14|49.09|46.29|49.09|46.29|48.94|46.14|0
1652134450000|2022-05-09 22:14:10|49.12|46.32|49.03|46.23|49.12|46.32|49.03|46.23|0
1652134460000|2022-05-09 22:14:20|49.06|46.26|49.12|46.32|49.18|46.38|49.06|46.26|0
1652134470000|2022-05-09 22:14:30|49.21|46.41|49.27|46.47|49.27|46.47|49.21|46.41|0
1652134480000|2022-05-09 22:14:40|49.21|46.41|49.27|46.47|49.27|46.47|49.21|46.41|0
1652134490000|2022-05-09 22:14:50|49.31|46.51|49.31|46.51|49.31|46.51|49.31|46.51|0
1652134500000|2022-05-09 22:15:00|49.43|46.63|49.46|46.66|49.46|46.66|49.43|46.63|0
1652134510000|2022-05-09 22:15:10|49.49|46.69|49.46|46.66|49.49|46.69|49.43|46.63|0
1652134520000|2022-05-09 22:15:20|49.49|46.69|49.62|46.82|49.62|46.82|49.49|46.69|0
1652134530000|2022-05-09 22:15:30|49.55|46.75|49.68|46.88|49.68|46.88|49.55|46.75|0
1652134540000|2022-05-09 22:15:40|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1652134560000|2022-05-09 22:16:00|49.68|46.88|49.65|46.85|49.68|46.88|49.65|46.85|0
1652134570000|2022-05-09 22:16:10|49.43|46.63|49.55|46.75|49.55|46.75|49.43|46.63|0
1652134580000|2022-05-09 22:16:20|49.52|46.72|49.52|46.72|49.52|46.72|49.52|46.72|0
1652134590000|2022-05-09 22:16:30|49.55|46.75|49.55|46.75|49.55|46.75|49.55|46.75|0
1652134600000|2022-05-09 22:16:40|49.49|46.69|49.46|46.66|49.49|46.69|49.46|46.66|0
1652134610000|2022-05-09 22:16:50|49.49|46.69|49.4|46.6|49.49|46.69|49.4|46.6|0
1652134620000|2022-05-09 22:17:00|49.43|46.63|49.4|46.6|49.43|46.63|49.4|46.6|0
1652134630000|2022-05-09 22:17:10|49.37|46.57|49.3|46.5|49.37|46.57|49.3|46.5|0
1652134640000|2022-05-09 22:17:20|49.37|46.57|49.49|46.69|49.49|46.69|49.37|46.57|0
1652134650000|2022-05-09 22:17:30|49.52|46.72|49.49|46.69|49.52|46.72|49.49|46.69|0
1652134660000|2022-05-09 22:17:40|49.55|46.75|49.58|46.78|49.58|46.78|49.52|46.72|0
1652134670000|2022-05-09 22:17:50|49.71|46.91|49.8|47|49.8|47|49.71|46.91|0
1652134680000|2022-05-09 22:18:00|49.77|46.97|49.74|46.94|49.77|46.97|49.74|46.94|0
1652134690000|2022-05-09 22:18:10|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1652134700000|2022-05-09 22:18:20|49.61|46.81|49.64|46.84|49.68|46.88|49.61|46.81|0
1652134710000|2022-05-09 22:18:30|49.68|46.88|49.64|46.84|49.68|46.88|49.64|46.84|0
1652134720000|2022-05-09 22:18:40|49.74|46.94|49.7|46.9|49.74|46.94|49.68|46.88|0
1652134730000|2022-05-09 22:18:50|49.74|46.94|49.43|46.63|49.74|46.94|49.24|46.44|0
1652134740000|2022-05-09 22:19:00|49.49|46.69|49.46|46.66|49.49|46.69|49.46|46.66|0
1652134750000|2022-05-09 22:19:10|49.55|46.75|49.49|46.69|49.55|46.75|49.46|46.66|0
1652134760000|2022-05-09 22:19:20|49.43|46.63|49.55|46.75|49.55|46.75|49.36|46.56|0
1652134770000|2022-05-09 22:19:30|49.52|46.72|49.7|46.9|49.7|46.9|49.52|46.72|0
1652134780000|2022-05-09 22:19:40|49.67|46.87|49.55|46.75|49.67|46.87|49.55|46.75|0
1652134790000|2022-05-09 22:19:50|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1652134800000|2022-05-09 22:20:00|49.64|46.84|49.86|47.06|49.86|47.06|49.64|46.84|0
1652134810000|2022-05-09 22:20:10|49.8|47|49.86|47.06|49.86|47.06|49.8|47|0
1652134820000|2022-05-09 22:20:20|49.83|47.03|49.8|47|49.83|47.03|49.8|47|0
1652134830000|2022-05-09 22:20:30|49.74|46.94|49.77|46.97|49.77|46.97|49.74|46.94|0
1652134840000|2022-05-09 22:20:40|49.7|46.9|49.74|46.94|49.74|46.94|49.7|46.9|0
1652134850000|2022-05-09 22:20:50|49.77|46.97|49.83|47.03|49.83|47.03|49.77|46.97|0
1652134860000|2022-05-09 22:21:00|49.86|47.06|49.92|47.12|49.92|47.12|49.86|47.06|0
1652134870000|2022-05-09 22:21:10|49.89|47.09|49.86|47.06|49.89|47.09|49.86|47.06|0
1652134880000|2022-05-09 22:21:20|49.8|47|49.8|47|49.86|47.06|49.8|47|0
1652134890000|2022-05-09 22:21:30|49.83|47.03|49.83|47.03|49.86|47.06|49.83|47.03|0
1652134900000|2022-05-09 22:21:40|49.8|47|49.76|46.96|49.8|47|49.76|46.96|0
1652134910000|2022-05-09 22:21:50|49.73|46.93|49.67|46.87|49.73|46.93|49.64|46.84|0
1652134920000|2022-05-09 22:22:00|49.61|46.81|49.67|46.87|49.67|46.87|49.61|46.81|0
1652134930000|2022-05-09 22:22:10|49.64|46.84|49.61|46.81|49.64|46.84|49.61|46.81|0
1652134940000|2022-05-09 22:22:20|49.58|46.78|49.58|46.78|49.61|46.81|49.49|46.69|0
1652134950000|2022-05-09 22:22:30|49.61|46.81|49.55|46.75|49.61|46.81|49.55|46.75|0
1652134960000|2022-05-09 22:22:40|49.51|46.71|49.55|46.75|49.55|46.75|49.51|46.71|0
1652134970000|2022-05-09 22:22:50|49.51|46.71|49.8|47|49.8|47|49.51|46.71|0
1652134980000|2022-05-09 22:23:00|49.76|46.96|49.8|47|49.8|47|49.73|46.93|0
1652134990000|2022-05-09 22:23:10|49.76|46.96|49.76|46.96|49.76|46.96|49.76|46.96|0
1652135000000|2022-05-09 22:23:20|49.73|46.93|49.7|46.9|49.73|46.93|49.7|46.9|0
1652135010000|2022-05-09 22:23:30|49.73|46.93|49.79|46.99|49.79|46.99|49.73|46.93|0
1652135020000|2022-05-09 22:23:40|49.76|46.96|49.86|47.06|49.86|47.06|49.76|46.96|0
1652135030000|2022-05-09 22:23:50|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1652135040000|2022-05-09 22:24:00|49.86|47.06|49.7|46.9|49.86|47.06|49.7|46.9|0
1652135050000|2022-05-09 22:24:10|49.67|46.87|49.64|46.84|49.67|46.87|49.64|46.84|0
1652135060000|2022-05-09 22:24:20|49.61|46.81|49.55|46.75|49.61|46.81|49.51|46.71|0
1652135070000|2022-05-09 22:24:30|49.48|46.68|49.67|46.87|49.67|46.87|49.48|46.68|0
1652135080000|2022-05-09 22:24:40|49.7|46.9|49.7|46.9|49.7|46.9|49.7|46.9|0
1652135090000|2022-05-09 22:24:50|49.76|46.96|49.7|46.9|49.76|46.96|49.7|46.9|0
1652135100000|2022-05-09 22:25:00|49.76|46.96|49.67|46.87|49.76|46.96|49.67|46.87|0
1652135110000|2022-05-09 22:25:10|49.7|46.9|49.73|46.93|49.73|46.93|49.7|46.9|0
1652135120000|2022-05-09 22:25:20|49.7|46.9|49.7|46.9|49.7|46.9|49.7|46.9|0
1652135130000|2022-05-09 22:25:30|49.67|46.87|49.67|46.87|49.67|46.87|49.67|46.87|0
1652135140000|2022-05-09 22:25:40|49.7|46.9|49.73|46.93|49.76|46.96|49.7|46.9|0
1652135150000|2022-05-09 22:25:50|49.7|46.9|49.73|46.93|49.73|46.93|49.7|46.9|0
1652135160000|2022-05-09 22:26:00|49.76|46.96|49.76|46.96|49.76|46.96|49.76|46.96|0
1652135170000|2022-05-09 22:26:10|49.67|46.87|49.67|46.87|49.67|46.87|49.67|46.87|0
1652135180000|2022-05-09 22:26:20|49.73|46.93|49.82|47.02|49.85|47.05|49.73|46.93|0
1652135190000|2022-05-09 22:26:30|49.79|46.99|49.76|46.96|49.79|46.99|49.76|46.96|0
1652135200000|2022-05-09 22:26:40|49.79|46.99|49.76|46.96|49.79|46.99|49.76|46.96|0
1652135210000|2022-05-09 22:26:50|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652135220000|2022-05-09 22:27:00|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1652135230000|2022-05-09 22:27:10|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652135240000|2022-05-09 22:27:20|49.76|46.96|49.79|46.99|49.79|46.99|49.76|46.96|0
1652135250000|2022-05-09 22:27:30|49.73|46.93|49.73|46.93|49.73|46.93|49.73|46.93|0
1652135260000|2022-05-09 22:27:40|49.79|46.99|49.85|47.05|49.85|47.05|49.79|46.99|0
1652135270000|2022-05-09 22:27:50|49.79|46.99|49.76|46.96|49.79|46.99|49.76|46.96|0
1652135280000|2022-05-09 22:28:00|49.73|46.93|49.76|46.96|49.79|46.99|49.73|46.93|0
1652135310000|2022-05-09 22:28:30|49.73|46.93|49.76|46.96|49.76|46.96|49.73|46.93|0
1652135320000|2022-05-09 22:28:40|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652135340000|2022-05-09 22:29:00|49.73|46.93|49.73|46.93|49.73|46.93|49.73|46.93|0
1652135350000|2022-05-09 22:29:10|49.66|46.86|49.76|46.96|49.76|46.96|49.66|46.86|0
1652135360000|2022-05-09 22:29:20|49.79|46.99|49.82|47.02|49.85|47.05|49.79|46.99|0
1652135370000|2022-05-09 22:29:30|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652135380000|2022-05-09 22:29:40|49.66|46.86|49.69|46.89|49.69|46.89|49.66|46.86|0
1652135390000|2022-05-09 22:29:50|49.66|46.86|49.73|46.93|49.73|46.93|49.66|46.86|0
1652135400000|2022-05-09 22:30:00|49.79|46.99|49.73|46.93|49.85|47.05|49.73|46.93|0
1652135410000|2022-05-09 22:30:10|49.69|46.89|49.85|47.05|49.85|47.05|49.69|46.89|0
1652135430000|2022-05-09 22:30:30|49.82|47.02|49.85|47.05|49.85|47.05|49.82|47.02|0
1652135450000|2022-05-09 22:30:50|49.91|47.11|49.91|47.11|49.91|47.11|49.91|47.11|0
1652135460000|2022-05-09 22:31:00|50.1|47.3|50.16|47.36|50.16|47.36|50.07|47.27|0
1652135470000|2022-05-09 22:31:10|50.23|47.43|50.16|47.36|50.23|47.43|50.16|47.36|0
1652135480000|2022-05-09 22:31:20|50.1|47.3|49.97|47.17|50.1|47.3|49.97|47.17|0
1652135490000|2022-05-09 22:31:30|49.91|47.11|49.91|47.11|49.91|47.11|49.91|47.11|0
1652135500000|2022-05-09 22:31:40|49.94|47.14|50.04|47.24|50.04|47.24|49.94|47.14|0
1652135520000|2022-05-09 22:32:00|50|47.2|50.1|47.3|50.1|47.3|50|47.2|0
1652135530000|2022-05-09 22:32:10|50.29|47.49|50.19|47.39|50.29|47.49|50.19|47.39|0
1652135540000|2022-05-09 22:32:20|50.1|47.3|50.16|47.36|50.16|47.36|50.1|47.3|0
1652135550000|2022-05-09 22:32:30|50.1|47.3|50.22|47.42|50.22|47.42|50.1|47.3|0
1652135560000|2022-05-09 22:32:40|50.25|47.45|50.22|47.42|50.25|47.45|50.22|47.42|0
1652135570000|2022-05-09 22:32:50|50.29|47.49|50.29|47.49|50.29|47.49|50.22|47.42|0
1652135590000|2022-05-09 22:33:10|50.32|47.52|50.35|47.55|50.35|47.55|50.32|47.52|0
1652135600000|2022-05-09 22:33:20|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1652135610000|2022-05-09 22:33:30|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1652135620000|2022-05-09 22:33:40|50.41|47.61|50.54|47.74|50.54|47.74|50.41|47.61|0
1652135630000|2022-05-09 22:33:50|50.41|47.61|50.44|47.64|50.44|47.64|50.41|47.61|0
1652135640000|2022-05-09 22:34:00|50.47|47.67|50.47|47.67|50.54|47.74|50.47|47.67|0
1652135660000|2022-05-09 22:34:20|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1652135670000|2022-05-09 22:34:30|50.47|47.67|50.47|47.67|50.47|47.67|50.47|47.67|0
1652135680000|2022-05-09 22:34:40|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1652135700000|2022-05-09 22:35:00|50.47|47.67|50.41|47.61|50.47|47.67|50.41|47.61|0
1652135750000|2022-05-09 22:35:50|50.47|47.67|50.41|47.61|50.47|47.67|50.41|47.61|0
1652135790000|2022-05-09 22:36:30|50.44|47.64|50.6|47.8|50.6|47.8|50.44|47.64|0
1652135800000|2022-05-09 22:36:40|50.53|47.73|50.53|47.73|50.53|47.73|50.5|47.7|0
1652135810000|2022-05-09 22:36:50|50.47|47.67|50.56|47.76|50.56|47.76|50.47|47.67|0
1652135820000|2022-05-09 22:37:00|50.53|47.73|50.6|47.8|50.6|47.8|50.53|47.73|0
1652135830000|2022-05-09 22:37:10|50.53|47.73|50.6|47.8|50.6|47.8|50.53|47.73|0
1652135840000|2022-05-09 22:37:20|50.53|47.73|50.6|47.8|50.6|47.8|50.53|47.73|0
1652135860000|2022-05-09 22:37:40|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1652135880000|2022-05-09 22:38:00|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1652135890000|2022-05-09 22:38:10|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1652135900000|2022-05-09 22:38:20|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1652135910000|2022-05-09 22:38:30|50.47|47.67|50.53|47.73|50.53|47.73|50.41|47.61|0
1652135920000|2022-05-09 22:38:40|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1652135940000|2022-05-09 22:39:00|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1652135950000|2022-05-09 22:39:10|50.56|47.76|50.6|47.8|50.6|47.8|50.56|47.76|0
1652135960000|2022-05-09 22:39:20|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1652135970000|2022-05-09 22:39:30|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1652135990000|2022-05-09 22:39:50|50.47|47.67|50.47|47.67|50.47|47.67|50.47|47.67|0
1652136010000|2022-05-09 22:40:10|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1652136030000|2022-05-09 22:40:30|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1652136040000|2022-05-09 22:40:40|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1652136050000|2022-05-09 22:40:50|50.28|47.48|50.31|47.51|50.31|47.51|50.28|47.48|0
1652136060000|2022-05-09 22:41:00|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1652136070000|2022-05-09 22:41:10|50.31|47.51|50.15|47.35|50.31|47.51|50.15|47.35|0
1652136080000|2022-05-09 22:41:20|50.09|47.29|50.03|47.23|50.12|47.32|50.03|47.23|0
1652136090000|2022-05-09 22:41:30|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1652136100000|2022-05-09 22:41:40|50.03|47.23|50.03|47.23|50.03|47.23|50.03|47.23|0
1652136110000|2022-05-09 22:41:50|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1652136120000|2022-05-09 22:42:00|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1652136130000|2022-05-09 22:42:10|50.21|47.41|50.18|47.38|50.21|47.41|50.18|47.38|0
1652136140000|2022-05-09 22:42:20|50.21|47.41|50.15|47.35|50.21|47.41|50.15|47.35|0
1652136160000|2022-05-09 22:42:40|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1652136170000|2022-05-09 22:42:50|50.03|47.23|50.09|47.29|50.09|47.29|50.03|47.23|0
1652136180000|2022-05-09 22:43:00|50.15|47.35|50.18|47.38|50.18|47.38|50.15|47.35|0
1652136190000|2022-05-09 22:43:10|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1652136200000|2022-05-09 22:43:20|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1652136220000|2022-05-09 22:43:40|50.18|47.38|50.18|47.38|50.18|47.38|50.18|47.38|0
1652136230000|2022-05-09 22:43:50|50.21|47.41|50.34|47.54|50.4|47.6|50.21|47.41|0
1652136240000|2022-05-09 22:44:00|50.4|47.6|50.34|47.54|50.46|47.66|50.34|47.54|0
1652136250000|2022-05-09 22:44:10|50.4|47.6|50.21|47.41|50.43|47.63|50.21|47.41|0
1652136260000|2022-05-09 22:44:20|50.15|47.35|50.15|47.35|50.15|47.35|50.09|47.29|0
1652136270000|2022-05-09 22:44:30|50.18|47.38|50.21|47.41|50.21|47.41|50.18|47.38|0
1652136280000|2022-05-09 22:44:40|50.15|47.35|50.21|47.41|50.21|47.41|50.15|47.35|0
1652136290000|2022-05-09 22:44:50|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1652136300000|2022-05-09 22:45:00|50.18|47.38|50.09|47.29|50.21|47.41|50.09|47.29|0
1652136320000|2022-05-09 22:45:20|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1652136330000|2022-05-09 22:45:30|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1652136340000|2022-05-09 22:45:40|50.02|47.22|50.02|47.22|50.02|47.22|50.02|47.22|0
1652136390000|2022-05-09 22:46:30|49.96|47.16|49.9|47.1|49.96|47.16|49.9|47.1|0
1652136410000|2022-05-09 22:46:50|49.96|47.16|50.21|47.41|50.21|47.41|49.96|47.16|0
1652136420000|2022-05-09 22:47:00|50.27|47.47|50.34|47.54|50.34|47.54|50.27|47.47|0
1652136440000|2022-05-09 22:47:20|50.37|47.57|50.34|47.54|50.37|47.57|50.34|47.54|0
1652136450000|2022-05-09 22:47:30|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1652136460000|2022-05-09 22:47:40|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1652136470000|2022-05-09 22:47:50|50.24|47.44|50.21|47.41|50.24|47.44|50.21|47.41|0
1652136480000|2022-05-09 22:48:00|50.24|47.44|50.27|47.47|50.27|47.47|50.21|47.41|0
1652136500000|2022-05-09 22:48:20|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1652136510000|2022-05-09 22:48:30|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1652136520000|2022-05-09 22:48:40|50.36|47.56|50.36|47.56|50.36|47.56|50.36|47.56|0
1652136530000|2022-05-09 22:48:50|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1652136540000|2022-05-09 22:49:00|50.4|47.6|50.43|47.63|50.43|47.63|50.4|47.6|0
1652136550000|2022-05-09 22:49:10|50.46|47.66|50.46|47.66|50.49|47.69|50.46|47.66|0
1652136560000|2022-05-09 22:49:20|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1652136570000|2022-05-09 22:49:30|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1652136580000|2022-05-09 22:49:40|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1652136610000|2022-05-09 22:50:10|50.4|47.6|50.33|47.53|50.4|47.6|50.33|47.53|0
1652136630000|2022-05-09 22:50:30|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1652136650000|2022-05-09 22:50:50|50.33|47.53|50.36|47.56|50.36|47.56|50.33|47.53|0
1652136660000|2022-05-09 22:51:00|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1652136670000|2022-05-09 22:51:10|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1652136680000|2022-05-09 22:51:20|50.21|47.41|50.14|47.34|50.21|47.41|50.14|47.34|0
1652136690000|2022-05-09 22:51:30|50.21|47.41|50.33|47.53|50.33|47.53|50.21|47.41|0
1652136700000|2022-05-09 22:51:40|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1652136710000|2022-05-09 22:51:50|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1652136740000|2022-05-09 22:52:20|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1652136750000|2022-05-09 22:52:30|50.3|47.5|50.33|47.53|50.33|47.53|50.3|47.5|0
1652136760000|2022-05-09 22:52:40|50.36|47.56|50.33|47.53|50.36|47.56|50.33|47.53|0
1652136780000|2022-05-09 22:53:00|50.3|47.5|50.3|47.5|50.33|47.53|50.3|47.5|0
1652136790000|2022-05-09 22:53:10|50.27|47.47|50.3|47.5|50.3|47.5|50.27|47.47|0
1652136800000|2022-05-09 22:53:20|50.27|47.47|50.23|47.43|50.27|47.47|50.23|47.43|0
1652136810000|2022-05-09 22:53:30|50.2|47.4|50.2|47.4|50.2|47.4|50.2|47.4|0
1652136840000|2022-05-09 22:54:00|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1652136850000|2022-05-09 22:54:10|50.2|47.4|50.2|47.4|50.2|47.4|50.2|47.4|0
1652136870000|2022-05-09 22:54:30|50.23|47.43|50.27|47.47|50.27|47.47|50.23|47.43|0
1652136880000|2022-05-09 22:54:40|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1652136890000|2022-05-09 22:54:50|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1652136900000|2022-05-09 22:55:00|50.23|47.43|50.27|47.47|50.27|47.47|50.23|47.43|0
1652136910000|2022-05-09 22:55:10|50.3|47.5|50.26|47.46|50.3|47.5|50.26|47.46|0
1652136950000|2022-05-09 22:55:50|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1652136960000|2022-05-09 22:56:00|50.29|47.49|50.2|47.4|50.29|47.49|50.2|47.4|0
1652137000000|2022-05-09 22:56:40|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1652137010000|2022-05-09 22:56:50|50.17|47.37|50.14|47.34|50.17|47.37|50.14|47.34|0
1652137020000|2022-05-09 22:57:00|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1652137030000|2022-05-09 22:57:10|49.95|47.15|50.01|47.21|50.01|47.21|49.95|47.15|0
1652137040000|2022-05-09 22:57:20|49.98|47.18|50.04|47.24|50.07|47.27|49.98|47.18|0
1652137050000|2022-05-09 22:57:30|50.01|47.21|50.04|47.24|50.04|47.24|50.01|47.21|0
1652137060000|2022-05-09 22:57:40|50.07|47.27|50.01|47.21|50.07|47.27|50.01|47.21|0
1652137070000|2022-05-09 22:57:50|49.98|47.18|50.01|47.21|50.01|47.21|49.98|47.18|0
1652137080000|2022-05-09 22:58:00|49.98|47.18|50.01|47.21|50.01|47.21|49.98|47.18|0
1652137090000|2022-05-09 22:58:10|50.04|47.24|50.07|47.27|50.07|47.27|50.04|47.24|0
1652137100000|2022-05-09 22:58:20|50.1|47.3|50.14|47.34|50.14|47.34|50.1|47.3|0
1652137110000|2022-05-09 22:58:30|50.07|47.27|50.01|47.21|50.07|47.27|50.01|47.21|0
1652137130000|2022-05-09 22:58:50|49.95|47.15|49.89|47.09|49.95|47.15|49.89|47.09|0
1652137140000|2022-05-09 22:59:00|49.92|47.12|49.98|47.18|49.98|47.18|49.92|47.12|0
1652137150000|2022-05-09 22:59:10|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1652137170000|2022-05-09 22:59:30|50.04|47.24|50.07|47.27|50.07|47.27|50.01|47.21|0
1652137180000|2022-05-09 22:59:40|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1652137190000|2022-05-09 22:59:50|50.13|47.33|50.2|47.4|50.2|47.4|50.13|47.33|0
1652137200000|2022-05-09 23:00:00|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1652137210000|2022-05-09 23:00:10|50.2|47.4|50.07|47.27|50.2|47.4|50.07|47.27|0
1652137220000|2022-05-09 23:00:20|50.13|47.33|50.2|47.4|50.2|47.4|50.13|47.33|0
1652137230000|2022-05-09 23:00:30|50.16|47.36|50.2|47.4|50.2|47.4|50.16|47.36|0
1652137240000|2022-05-09 23:00:40|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1652137250000|2022-05-09 23:00:50|50.23|47.43|50.16|47.36|50.23|47.43|50.13|47.33|0
1652137260000|2022-05-09 23:01:00|50.13|47.33|50.13|47.33|50.16|47.36|50.13|47.33|0
1652137270000|2022-05-09 23:01:10|50.07|47.27|50.1|47.3|50.1|47.3|50.07|47.27|0
1652137280000|2022-05-09 23:01:20|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1652137300000|2022-05-09 23:01:40|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1652137310000|2022-05-09 23:01:50|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1652137320000|2022-05-09 23:02:00|50.01|47.21|50.26|47.46|50.26|47.46|50.01|47.21|0
1652137350000|2022-05-09 23:02:30|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1652137360000|2022-05-09 23:02:40|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1652137370000|2022-05-09 23:02:50|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1652137380000|2022-05-09 23:03:00|50.26|47.46|50.26|47.46|50.32|47.52|50.26|47.46|0
1652137390000|2022-05-09 23:03:10|50.32|47.52|50.26|47.46|50.32|47.52|50.26|47.46|0
1652137400000|2022-05-09 23:03:20|50.32|47.52|50.26|47.46|50.32|47.52|50.26|47.46|0
1652137410000|2022-05-09 23:03:30|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1652137420000|2022-05-09 23:03:40|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1652137430000|2022-05-09 23:03:50|50.16|47.36|50.22|47.42|50.22|47.42|50.16|47.36|0
1652137440000|2022-05-09 23:04:00|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1652137450000|2022-05-09 23:04:10|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1652137460000|2022-05-09 23:04:20|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1652137470000|2022-05-09 23:04:30|50.22|47.42|50.19|47.39|50.22|47.42|50.19|47.39|0
1652137490000|2022-05-09 23:04:50|50.16|47.36|50.13|47.33|50.16|47.36|50.13|47.33|0
1652137500000|2022-05-09 23:05:00|50.16|47.36|50.19|47.39|50.19|47.39|50.16|47.36|0
1652137510000|2022-05-09 23:05:10|50.22|47.42|50.26|47.46|50.26|47.46|50.22|47.42|0
1652137520000|2022-05-09 23:05:20|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1652137530000|2022-05-09 23:05:30|50.25|47.45|50.19|47.39|50.25|47.45|50.19|47.39|0
1652137540000|2022-05-09 23:05:40|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1652137550000|2022-05-09 23:05:50|50.25|47.45|50.25|47.45|50.25|47.45|50.25|47.45|0
1652137580000|2022-05-09 23:06:20|50.28|47.48|50.25|47.45|50.28|47.48|50.25|47.45|0
1652137590000|2022-05-09 23:06:30|50.28|47.48|50.13|47.33|50.28|47.48|50.13|47.33|0
1652137630000|2022-05-09 23:07:10|50.16|47.36|50.16|47.36|50.16|47.36|50.16|47.36|0
1652137640000|2022-05-09 23:07:20|50.19|47.39|50.22|47.42|50.22|47.42|50.19|47.39|0
1652137650000|2022-05-09 23:07:30|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1652137660000|2022-05-09 23:07:40|50.06|47.26|50.06|47.26|50.06|47.26|50.06|47.26|0
1652137670000|2022-05-09 23:07:50|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1652137740000|2022-05-09 23:09:00|50.06|47.26|50.06|47.26|50.09|47.29|50.06|47.26|0
1652137770000|2022-05-09 23:09:30|50.03|47.23|50|47.2|50.03|47.23|50|47.2|0
1652137780000|2022-05-09 23:09:40|49.94|47.14|49.94|47.14|49.94|47.14|49.94|47.14|0
1652137810000|2022-05-09 23:10:10|49.97|47.17|49.94|47.14|49.97|47.17|49.94|47.14|0
1652137820000|2022-05-09 23:10:20|49.97|47.17|49.94|47.14|50|47.2|49.94|47.14|0
1652137850000|2022-05-09 23:10:50|49.87|47.07|49.87|47.07|49.87|47.07|49.87|47.07|0
1652137860000|2022-05-09 23:11:00|49.81|47.01|49.62|46.82|49.81|47.01|49.62|46.82|0
1652137870000|2022-05-09 23:11:10|49.69|46.89|49.69|46.89|49.69|46.89|49.69|46.89|0
1652137890000|2022-05-09 23:11:30|49.62|46.82|49.62|46.82|49.62|46.82|49.62|46.82|0
1652137900000|2022-05-09 23:11:40|49.69|46.89|49.78|46.98|49.78|46.98|49.69|46.89|0
1652137910000|2022-05-09 23:11:50|49.75|46.95|49.69|46.89|49.78|46.98|49.69|46.89|0
1652137920000|2022-05-09 23:12:00|49.62|46.82|49.69|46.89|49.69|46.89|49.62|46.82|0
1652137930000|2022-05-09 23:12:10|49.65|46.85|49.65|46.85|49.65|46.85|49.65|46.85|0
1652137940000|2022-05-09 23:12:20|49.62|46.82|49.56|46.76|49.62|46.82|49.56|46.76|0
1652137950000|2022-05-09 23:12:30|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1652137960000|2022-05-09 23:12:40|49.47|46.67|49.47|46.67|49.47|46.67|49.44|46.64|0
1652137970000|2022-05-09 23:12:50|49.5|46.7|49.44|46.64|49.56|46.76|49.44|46.64|0
1652137980000|2022-05-09 23:13:00|49.4|46.6|49.4|46.6|49.44|46.64|49.4|46.6|0
1652137990000|2022-05-09 23:13:10|49.28|46.48|49.31|46.51|49.31|46.51|49.28|46.48|0
1652138000000|2022-05-09 23:13:20|49.37|46.57|49.44|46.64|49.44|46.64|49.37|46.57|0
1652138020000|2022-05-09 23:13:40|49.5|46.7|49.53|46.73|49.53|46.73|49.5|46.7|0
1652138030000|2022-05-09 23:13:50|49.5|46.7|49.44|46.64|49.5|46.7|49.44|46.64|0
1652138040000|2022-05-09 23:14:00|49.5|46.7|49.37|46.57|49.5|46.7|49.37|46.57|0
1652138050000|2022-05-09 23:14:10|49.31|46.51|49.37|46.57|49.37|46.57|49.31|46.51|0
1652138060000|2022-05-09 23:14:20|49.28|46.48|49.25|46.45|49.28|46.48|49.25|46.45|0
1652138070000|2022-05-09 23:14:30|49.19|46.39|49.15|46.35|49.19|46.39|49.15|46.35|0
1652138080000|2022-05-09 23:14:40|49.13|46.33|49.12|46.32|49.15|46.35|49.12|46.32|0
1652138090000|2022-05-09 23:14:50|49.06|46.26|49.03|46.23|49.06|46.26|49.03|46.23|0
1652138100000|2022-05-09 23:15:00|49.06|46.26|49.19|46.39|49.19|46.39|49.06|46.26|0
1652138110000|2022-05-09 23:15:10|49.15|46.35|49.06|46.26|49.15|46.35|49.06|46.26|0
1652138120000|2022-05-09 23:15:20|49.09|46.29|49.06|46.26|49.09|46.29|49.06|46.26|0
1652138130000|2022-05-09 23:15:30|49.09|46.29|49.06|46.26|49.09|46.29|49.06|46.26|0
1652138140000|2022-05-09 23:15:40|49|46.2|49|46.2|49|46.2|49|46.2|0
1652138150000|2022-05-09 23:15:50|48.97|46.17|48.94|46.14|49|46.2|48.94|46.14|0
1652138160000|2022-05-09 23:16:00|49|46.2|49|46.2|49|46.2|49|46.2|0
1652138170000|2022-05-09 23:16:10|48.88|46.08|48.57|45.77|48.88|46.08|48.57|45.77|0
1652138190000|2022-05-09 23:16:30|48.51|45.71|48.57|45.77|48.57|45.77|48.51|45.71|0
1652138210000|2022-05-09 23:16:50|48.63|45.83|48.75|45.95|48.75|45.95|48.63|45.83|0
1652138220000|2022-05-09 23:17:00|48.69|45.89|48.69|45.89|48.75|45.95|48.69|45.89|0
1652138240000|2022-05-09 23:17:20|48.75|45.95|48.78|45.98|48.78|45.98|48.75|45.95|0
1652138250000|2022-05-09 23:17:30|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1652138260000|2022-05-09 23:17:40|48.88|46.08|48.94|46.14|48.94|46.14|48.88|46.08|0
1652138270000|2022-05-09 23:17:50|48.88|46.08|48.84|46.04|48.88|46.08|48.84|46.04|0
1652138280000|2022-05-09 23:18:00|48.88|46.08|48.9|46.1|48.9|46.1|48.88|46.08|0
1652138290000|2022-05-09 23:18:10|48.94|46.14|49|46.2|49|46.2|48.94|46.14|0
1652138300000|2022-05-09 23:18:20|48.94|46.14|48.81|46.01|48.94|46.14|48.81|46.01|0
1652138310000|2022-05-09 23:18:30|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652138320000|2022-05-09 23:18:40|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1652138330000|2022-05-09 23:18:50|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652138340000|2022-05-09 23:19:00|48.87|46.07|48.9|46.1|48.9|46.1|48.87|46.07|0
1652138350000|2022-05-09 23:19:10|48.87|46.07|48.94|46.14|48.94|46.14|48.87|46.07|0
1652138360000|2022-05-09 23:19:20|48.97|46.17|49.03|46.23|49.03|46.23|48.97|46.17|0
1652138370000|2022-05-09 23:19:30|49|46.2|49.06|46.26|49.06|46.26|49|46.2|0
1652138380000|2022-05-09 23:19:40|49|46.2|49|46.2|49|46.2|49|46.2|0
1652138390000|2022-05-09 23:19:50|49.03|46.23|49.03|46.23|49.03|46.23|49.03|46.23|0
1652138400000|2022-05-09 23:20:00|49.06|46.26|49.18|46.38|49.18|46.38|49.06|46.26|0
1652138410000|2022-05-09 23:20:10|49.24|46.44|49.24|46.44|49.24|46.44|49.24|46.44|0
1652138420000|2022-05-09 23:20:20|49.27|46.47|49.27|46.47|49.27|46.47|49.27|46.47|0
1652138430000|2022-05-09 23:20:30|49.3|46.5|49.3|46.5|49.33|46.53|49.3|46.5|0
1652138440000|2022-05-09 23:20:40|49.37|46.57|49.37|46.57|49.37|46.57|49.37|46.57|0
1652138460000|2022-05-09 23:21:00|49.43|46.63|49.43|46.63|49.43|46.63|49.43|46.63|0
1652138470000|2022-05-09 23:21:10|49.37|46.57|49.37|46.57|49.37|46.57|49.37|46.57|0
1652138480000|2022-05-09 23:21:20|49.3|46.5|49.12|46.32|49.3|46.5|49.12|46.32|0
1652138500000|2022-05-09 23:21:40|49.18|46.38|49.3|46.5|49.3|46.5|49.18|46.38|0
1652138510000|2022-05-09 23:21:50|49.24|46.44|49.24|46.44|49.27|46.47|49.24|46.44|0
1652138530000|2022-05-09 23:22:10|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1652138540000|2022-05-09 23:22:20|49.09|46.29|48.99|46.19|49.09|46.29|48.96|46.16|0
1652138550000|2022-05-09 23:22:30|48.93|46.13|48.99|46.19|48.99|46.19|48.93|46.13|0
1652138560000|2022-05-09 23:22:40|48.93|46.13|48.99|46.19|48.99|46.19|48.9|46.1|0
1652138570000|2022-05-09 23:22:50|48.87|46.07|48.9|46.1|48.9|46.1|48.87|46.07|0
1652138580000|2022-05-09 23:23:00|48.93|46.13|48.81|46.01|48.93|46.13|48.81|46.01|0
1652138590000|2022-05-09 23:23:10|48.69|45.89|48.62|45.82|48.69|45.89|48.62|45.82|0
1652138600000|2022-05-09 23:23:20|48.69|45.89|48.56|45.76|48.69|45.89|48.56|45.76|0
1652138610000|2022-05-09 23:23:30|48.5|45.7|48.44|45.64|48.56|45.76|48.44|45.64|0
1652138620000|2022-05-09 23:23:40|48.47|45.67|48.56|45.76|48.56|45.76|48.47|45.67|0
1652138630000|2022-05-09 23:23:50|48.62|45.82|48.62|45.82|48.62|45.82|48.62|45.82|0
1652138640000|2022-05-09 23:24:00|48.69|45.89|48.56|45.76|48.69|45.89|48.56|45.76|0
1652138650000|2022-05-09 23:24:10|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652138660000|2022-05-09 23:24:20|48.56|45.76|48.56|45.76|48.56|45.76|48.5|45.7|0
1652138680000|2022-05-09 23:24:40|48.62|45.82|48.5|45.7|48.62|45.82|48.5|45.7|0
1652138690000|2022-05-09 23:24:50|48.56|45.76|48.62|45.82|48.62|45.82|48.56|45.76|0
1652138700000|2022-05-09 23:25:00|48.68|45.88|48.68|45.88|48.68|45.88|48.68|45.88|0
1652138730000|2022-05-09 23:25:30|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652138740000|2022-05-09 23:25:40|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652138750000|2022-05-09 23:25:50|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652138760000|2022-05-09 23:26:00|48.5|45.7|48.56|45.76|48.56|45.76|48.5|45.7|0
1652138770000|2022-05-09 23:26:10|48.5|45.7|48.44|45.64|48.5|45.7|48.44|45.64|0
1652138780000|2022-05-09 23:26:20|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652138790000|2022-05-09 23:26:30|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1652138800000|2022-05-09 23:26:40|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652138830000|2022-05-09 23:27:10|48.41|45.61|48.38|45.58|48.41|45.61|48.38|45.58|0
1652138840000|2022-05-09 23:27:20|48.32|45.52|48.25|45.45|48.32|45.52|48.25|45.45|0
1652138850000|2022-05-09 23:27:30|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1652138860000|2022-05-09 23:27:40|48.01|45.21|48.31|45.51|48.31|45.51|48.01|45.21|0
1652138880000|2022-05-09 23:28:00|48.13|45.33|48.13|45.33|48.13|45.33|48.13|45.33|0
1652138890000|2022-05-09 23:28:10|48.16|45.36|48.19|45.39|48.19|45.39|48.16|45.36|0
1652138900000|2022-05-09 23:28:20|48.25|45.45|48.28|45.48|48.28|45.48|48.25|45.45|0
1652138910000|2022-05-09 23:28:30|48.31|45.51|48.31|45.51|48.31|45.51|48.31|45.51|0
1652138920000|2022-05-09 23:28:40|48.34|45.54|48.28|45.48|48.37|45.57|48.28|45.48|0
1652138930000|2022-05-09 23:28:50|48.31|45.51|48.31|45.51|48.31|45.51|48.31|45.51|0
1652138940000|2022-05-09 23:29:00|48.37|45.57|48.44|45.64|48.44|45.64|48.37|45.57|0
1652138970000|2022-05-09 23:29:30|48.46|45.66|48.56|45.76|48.56|45.76|48.46|45.66|0
1652138980000|2022-05-09 23:29:40|48.5|45.7|48.5|45.7|48.5|45.7|48.46|45.66|0
1652138990000|2022-05-09 23:29:50|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652139000000|2022-05-09 23:30:00|48.5|45.7|48.62|45.82|48.62|45.82|48.5|45.7|0
1652139010000|2022-05-09 23:30:10|48.56|45.76|48.43|45.63|48.56|45.76|48.43|45.63|0
1652139020000|2022-05-09 23:30:20|48.37|45.57|48.43|45.63|48.43|45.63|48.37|45.57|0
1652139030000|2022-05-09 23:30:30|48.4|45.6|48.52|45.72|48.52|45.72|48.4|45.6|0
1652139040000|2022-05-09 23:30:40|48.56|45.76|48.62|45.82|48.62|45.82|48.56|45.76|0
1652139050000|2022-05-09 23:30:50|48.59|45.79|48.62|45.82|48.62|45.82|48.59|45.79|0
1652139060000|2022-05-09 23:31:00|48.68|45.88|48.71|45.91|48.71|45.91|48.68|45.88|0
1652139070000|2022-05-09 23:31:10|48.68|45.88|48.68|45.88|48.68|45.88|48.68|45.88|0
1652139090000|2022-05-09 23:31:30|48.8|46|48.8|46|48.8|46|48.8|46|0
1652139100000|2022-05-09 23:31:40|48.68|45.88|48.71|45.91|48.71|45.91|48.68|45.88|0
1652139110000|2022-05-09 23:31:50|48.68|45.88|48.52|45.72|48.68|45.88|48.52|45.72|0
1652139120000|2022-05-09 23:32:00|48.49|45.69|48.49|45.69|48.49|45.69|48.49|45.69|0
1652139130000|2022-05-09 23:32:10|48.55|45.75|48.68|45.88|48.68|45.88|48.52|45.72|0
1652139140000|2022-05-09 23:32:20|48.65|45.85|48.55|45.75|48.65|45.85|48.55|45.75|0
1652139150000|2022-05-09 23:32:30|48.62|45.82|48.68|45.88|48.68|45.88|48.62|45.82|0
1652139160000|2022-05-09 23:32:40|48.71|45.91|48.62|45.82|48.71|45.91|48.62|45.82|0
1652139170000|2022-05-09 23:32:50|48.64|45.84|48.62|45.82|48.64|45.84|48.62|45.82|0
1652139180000|2022-05-09 23:33:00|48.55|45.75|48.55|45.75|48.55|45.75|48.55|45.75|0
1652139210000|2022-05-09 23:33:30|48.43|45.63|48.4|45.6|48.43|45.63|48.37|45.57|0
1652139220000|2022-05-09 23:33:40|48.43|45.63|48.49|45.69|48.49|45.69|48.43|45.63|0
1652139230000|2022-05-09 23:33:50|48.55|45.75|48.55|45.75|48.55|45.75|48.55|45.75|0
1652139240000|2022-05-09 23:34:00|48.58|45.78|48.74|45.94|48.74|45.94|48.58|45.78|0
1652139250000|2022-05-09 23:34:10|48.61|45.81|48.68|45.88|48.68|45.88|48.61|45.81|0
1652139260000|2022-05-09 23:34:20|48.74|45.94|48.77|45.97|48.77|45.97|48.74|45.94|0
1652139270000|2022-05-09 23:34:30|48.8|46|48.8|46|48.83|46.03|48.8|46|0
1652139280000|2022-05-09 23:34:40|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652139290000|2022-05-09 23:34:50|48.89|46.09|48.92|46.12|48.92|46.12|48.89|46.09|0
1652139310000|2022-05-09 23:35:10|48.95|46.15|48.95|46.15|48.95|46.15|48.92|46.12|0
1652139320000|2022-05-09 23:35:20|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652139330000|2022-05-09 23:35:30|48.98|46.18|49.04|46.24|49.04|46.24|48.98|46.18|0
1652139340000|2022-05-09 23:35:40|49.07|46.27|49.07|46.27|49.07|46.27|49.04|46.24|0
1652139350000|2022-05-09 23:35:50|48.98|46.18|48.98|46.18|49.01|46.21|48.98|46.18|0
1652139360000|2022-05-09 23:36:00|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652139370000|2022-05-09 23:36:10|48.92|46.12|48.86|46.06|48.92|46.12|48.86|46.06|0
1652139390000|2022-05-09 23:36:30|48.76|45.96|48.8|46|48.8|46|48.76|45.96|0
1652139420000|2022-05-09 23:37:00|48.83|46.03|48.82|46.02|48.83|46.03|48.82|46.02|0
1652139430000|2022-05-09 23:37:10|48.8|46|48.8|46|48.8|46|48.8|46|0
1652139450000|2022-05-09 23:37:30|48.58|45.78|48.58|45.78|48.61|45.81|48.58|45.78|0
1652139460000|2022-05-09 23:37:40|48.61|45.81|48.73|45.93|48.73|45.93|48.61|45.81|0
1652139470000|2022-05-09 23:37:50|48.7|45.9|48.64|45.84|48.73|45.93|48.64|45.84|0
1652139480000|2022-05-09 23:38:00|48.61|45.81|48.61|45.81|48.61|45.81|48.61|45.81|0
1652139490000|2022-05-09 23:38:10|48.55|45.75|48.49|45.69|48.55|45.75|48.49|45.69|0
1652139500000|2022-05-09 23:38:20|48.55|45.75|48.64|45.84|48.64|45.84|48.55|45.75|0
1652139510000|2022-05-09 23:38:30|48.67|45.87|48.61|45.81|48.67|45.87|48.61|45.81|0
1652139520000|2022-05-09 23:38:40|48.64|45.84|48.73|45.93|48.73|45.93|48.64|45.84|0
1652139540000|2022-05-09 23:39:00|48.67|45.87|48.67|45.87|48.7|45.9|48.67|45.87|0
1652139550000|2022-05-09 23:39:10|48.7|45.9|48.73|45.93|48.73|45.93|48.7|45.9|0
1652139560000|2022-05-09 23:39:20|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1652139570000|2022-05-09 23:39:30|48.85|46.05|48.92|46.12|48.92|46.12|48.85|46.05|0
1652139580000|2022-05-09 23:39:40|48.98|46.18|48.95|46.15|49.01|46.21|48.95|46.15|0
1652139600000|2022-05-09 23:40:00|49.01|46.21|49.04|46.24|49.04|46.24|49.01|46.21|0
1652139610000|2022-05-09 23:40:10|49.07|46.27|49.04|46.24|49.07|46.27|49.04|46.24|0
1652139620000|2022-05-09 23:40:20|49.07|46.27|49.04|46.24|49.07|46.27|49.04|46.24|0
1652139630000|2022-05-09 23:40:30|49.01|46.21|48.98|46.18|49.01|46.21|48.98|46.18|0
1652139650000|2022-05-09 23:40:50|49.04|46.24|48.91|46.11|49.04|46.24|48.91|46.11|0
1652139670000|2022-05-09 23:41:10|48.85|46.05|49.04|46.24|49.04|46.24|48.85|46.05|0
1652139680000|2022-05-09 23:41:20|49.1|46.3|49.22|46.42|49.22|46.42|49.1|46.3|0
1652139690000|2022-05-09 23:41:30|49.25|46.45|49.28|46.48|49.28|46.48|49.25|46.45|0
1652139710000|2022-05-09 23:41:50|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1652139720000|2022-05-09 23:42:00|49.38|46.58|49.44|46.64|49.44|46.64|49.38|46.58|0
1652139730000|2022-05-09 23:42:10|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1652139750000|2022-05-09 23:42:30|49.35|46.55|49.41|46.61|49.41|46.61|49.35|46.55|0
1652139760000|2022-05-09 23:42:40|49.47|46.67|49.35|46.55|49.47|46.67|49.35|46.55|0
1652139770000|2022-05-09 23:42:50|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1652139780000|2022-05-09 23:43:00|49.31|46.51|49.28|46.48|49.31|46.51|49.28|46.48|0
1652139790000|2022-05-09 23:43:10|49.37|46.57|49.41|46.61|49.41|46.61|49.37|46.57|0
1652139800000|2022-05-09 23:43:20|49.44|46.64|49.44|46.64|49.44|46.64|49.41|46.61|0
1652139810000|2022-05-09 23:43:30|49.47|46.67|49.47|46.67|49.47|46.67|49.47|46.67|0
1652139820000|2022-05-09 23:43:40|49.53|46.73|49.53|46.73|49.53|46.73|49.53|46.73|0
1652139840000|2022-05-09 23:44:00|49.59|46.79|49.65|46.85|49.72|46.92|49.59|46.79|0
1652139850000|2022-05-09 23:44:10|49.72|46.92|49.59|46.79|49.72|46.92|49.59|46.79|0
1652139860000|2022-05-09 23:44:20|49.56|46.76|49.53|46.73|49.56|46.76|49.53|46.73|0
1652139880000|2022-05-09 23:44:40|49.47|46.67|49.41|46.61|49.47|46.67|49.41|46.61|0
1652139890000|2022-05-09 23:44:50|49.34|46.54|49.34|46.54|49.34|46.54|49.34|46.54|0
1652139900000|2022-05-09 23:45:00|49.41|46.61|48.97|46.17|49.41|46.61|48.97|46.17|0
1652139910000|2022-05-09 23:45:10|49|46.2|49.19|46.39|49.19|46.39|49|46.2|0
1652139920000|2022-05-09 23:45:20|49.22|46.42|49.25|46.45|49.25|46.45|49.22|46.42|0
1652139930000|2022-05-09 23:45:30|49.28|46.48|49.34|46.54|49.34|46.54|49.28|46.48|0
1652139940000|2022-05-09 23:45:40|49.37|46.57|49.31|46.51|49.37|46.57|49.31|46.51|0
1652139950000|2022-05-09 23:45:50|49.28|46.48|49.37|46.57|49.37|46.57|49.28|46.48|0
1652139960000|2022-05-09 23:46:00|49.53|46.73|49.72|46.92|49.72|46.92|49.53|46.73|0
1652139970000|2022-05-09 23:46:10|49.74|46.94|49.78|46.98|49.78|46.98|49.74|46.94|0
1652139980000|2022-05-09 23:46:20|49.65|46.85|49.59|46.79|49.65|46.85|49.59|46.79|0
1652139990000|2022-05-09 23:46:30|49.62|46.82|49.62|46.82|49.62|46.82|49.62|46.82|0
1652140000000|2022-05-09 23:46:40|49.59|46.79|49.53|46.73|49.59|46.79|49.53|46.73|0
1652140020000|2022-05-09 23:47:00|49.59|46.79|49.56|46.76|49.59|46.79|49.56|46.76|0
1652140030000|2022-05-09 23:47:10|49.59|46.79|49.56|46.76|49.59|46.79|49.56|46.76|0
1652140040000|2022-05-09 23:47:20|49.59|46.79|49.46|46.66|49.59|46.79|49.46|46.66|0
1652140050000|2022-05-09 23:47:30|49.4|46.6|49.46|46.66|49.46|46.66|49.4|46.6|0
1652140060000|2022-05-09 23:47:40|49.4|46.6|49.34|46.54|49.4|46.6|49.34|46.54|0
1652140070000|2022-05-09 23:47:50|49.25|46.45|49.15|46.35|49.25|46.45|49.15|46.35|0
1652140080000|2022-05-09 23:48:00|49.09|46.29|49.09|46.29|49.09|46.29|49.03|46.23|0
1652140090000|2022-05-09 23:48:10|49.03|46.23|49.28|46.48|49.28|46.48|49.03|46.23|0
1652140100000|2022-05-09 23:48:20|49.4|46.6|49.43|46.63|49.46|46.66|49.4|46.6|0
1652140110000|2022-05-09 23:48:30|49.4|46.6|49.28|46.48|49.4|46.6|49.28|46.48|0
1652140120000|2022-05-09 23:48:40|49.34|46.54|49.34|46.54|49.34|46.54|49.34|46.54|0
1652140130000|2022-05-09 23:48:50|49.4|46.6|49.28|46.48|49.4|46.6|49.28|46.48|0
1652140140000|2022-05-09 23:49:00|49.22|46.42|49.22|46.42|49.25|46.45|49.18|46.38|0
1652140150000|2022-05-09 23:49:10|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1652140160000|2022-05-09 23:49:20|49.37|46.57|49.34|46.54|49.37|46.57|49.34|46.54|0
1652140170000|2022-05-09 23:49:30|49.28|46.48|49.28|46.48|49.31|46.51|49.28|46.48|0
1652140180000|2022-05-09 23:49:40|49.21|46.41|49.09|46.29|49.21|46.41|49.09|46.29|0
1652140190000|2022-05-09 23:49:50|49.06|46.26|48.91|46.11|49.06|46.26|48.91|46.11|0
1652140200000|2022-05-09 23:50:00|48.84|46.04|48.91|46.11|48.91|46.11|48.84|46.04|0
1652140210000|2022-05-09 23:50:10|48.84|46.04|48.91|46.11|48.94|46.14|48.84|46.04|0
1652140220000|2022-05-09 23:50:20|48.97|46.17|49.15|46.35|49.15|46.35|48.97|46.17|0
1652140230000|2022-05-09 23:50:30|49.28|46.48|49.34|46.54|49.34|46.54|49.28|46.48|0
1652140240000|2022-05-09 23:50:40|49.31|46.51|49.34|46.54|49.34|46.54|49.28|46.48|0
1652140250000|2022-05-09 23:50:50|49.24|46.44|49.31|46.51|49.31|46.51|49.24|46.44|0
1652140260000|2022-05-09 23:51:00|49.34|46.54|49.46|46.66|49.46|46.66|49.34|46.54|0
1652140270000|2022-05-09 23:51:10|49.52|46.72|49.46|46.66|49.59|46.79|49.46|46.66|0
1652140280000|2022-05-09 23:51:20|49.49|46.69|49.52|46.72|49.52|46.72|49.4|46.6|0
1652140290000|2022-05-09 23:51:30|49.59|46.79|49.52|46.72|49.62|46.82|49.52|46.72|0
1652140300000|2022-05-09 23:51:40|49.4|46.6|49.37|46.57|49.4|46.6|49.37|46.57|0
1652140320000|2022-05-09 23:52:00|49.3|46.5|49.27|46.47|49.3|46.5|49.21|46.41|0
1652140330000|2022-05-09 23:52:10|49.34|46.54|49.3|46.5|49.37|46.57|49.3|46.5|0
1652140340000|2022-05-09 23:52:20|49.34|46.54|49.34|46.54|49.4|46.6|49.34|46.54|0
1652140350000|2022-05-09 23:52:30|49.3|46.5|49.34|46.54|49.34|46.54|49.3|46.5|0
1652140360000|2022-05-09 23:52:40|49.4|46.6|49.4|46.6|49.4|46.6|49.37|46.57|0
1652140370000|2022-05-09 23:52:50|49.43|46.63|49.52|46.72|49.52|46.72|49.43|46.63|0
1652140380000|2022-05-09 23:53:00|49.49|46.69|49.46|46.66|49.49|46.69|49.46|46.66|0
1652140390000|2022-05-09 23:53:10|49.4|46.6|49.34|46.54|49.4|46.6|49.34|46.54|0
1652140410000|2022-05-09 23:53:30|49.27|46.47|49.33|46.53|49.34|46.54|49.27|46.47|0
1652140420000|2022-05-09 23:53:40|49.36|46.56|49.33|46.53|49.36|46.56|49.33|46.53|0
1652140430000|2022-05-09 23:53:50|49.3|46.5|49.33|46.53|49.33|46.53|49.3|46.5|0
1652140440000|2022-05-09 23:54:00|49.4|46.6|49.4|46.6|49.4|46.6|49.4|46.6|0
1652140450000|2022-05-09 23:54:10|49.43|46.63|49.49|46.69|49.49|46.69|49.43|46.63|0
1652140460000|2022-05-09 23:54:20|49.46|46.66|49.43|46.63|49.46|46.66|49.43|46.63|0
1652140470000|2022-05-09 23:54:30|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1652140480000|2022-05-09 23:54:40|49.43|46.63|49.43|46.63|49.43|46.63|49.43|46.63|0
1652140490000|2022-05-09 23:54:50|49.4|46.6|49.4|46.6|49.4|46.6|49.4|46.6|0
1652140500000|2022-05-09 23:55:00|49.33|46.53|49.46|46.66|49.46|46.66|49.33|46.53|0
1652140510000|2022-05-09 23:55:10|49.52|46.72|49.52|46.72|49.52|46.72|49.52|46.72|0
1652140520000|2022-05-09 23:55:20|49.46|46.66|49.58|46.78|49.58|46.78|49.46|46.66|0
1652140530000|2022-05-09 23:55:30|49.55|46.75|49.55|46.75|49.58|46.78|49.55|46.75|0
1652140540000|2022-05-09 23:55:40|49.58|46.78|49.55|46.75|49.58|46.78|49.55|46.75|0
1652140550000|2022-05-09 23:55:50|49.58|46.78|49.71|46.91|49.71|46.91|49.58|46.78|0
1652140560000|2022-05-09 23:56:00|49.64|46.84|49.71|46.91|49.71|46.91|49.64|46.84|0
1652140580000|2022-05-09 23:56:20|49.67|46.87|49.67|46.87|49.67|46.87|49.67|46.87|0
1652140590000|2022-05-09 23:56:30|49.71|46.91|50.02|47.22|50.08|47.28|49.7|46.9|0
1652140600000|2022-05-09 23:56:40|50.05|47.25|50.08|47.28|50.14|47.34|50.05|47.25|0
1652140610000|2022-05-09 23:56:50|50.05|47.25|50.08|47.28|50.08|47.28|50.05|47.25|0
1652140620000|2022-05-09 23:57:00|50.02|47.22|50.14|47.34|50.14|47.34|50.02|47.22|0
1652140630000|2022-05-09 23:57:10|50.2|47.4|50.2|47.4|50.2|47.4|50.17|47.37|0
1652140640000|2022-05-09 23:57:20|50.17|47.37|50.17|47.37|50.17|47.37|50.14|47.34|0
1652140650000|2022-05-09 23:57:30|50.2|47.4|50.17|47.37|50.2|47.4|50.14|47.34|0
1652140660000|2022-05-09 23:57:40|50.08|47.28|50.08|47.28|50.08|47.28|50.08|47.28|0
1652140670000|2022-05-09 23:57:50|50.05|47.25|49.98|47.18|50.05|47.25|49.98|47.18|0
1652140680000|2022-05-09 23:58:00|50.02|47.22|50.02|47.22|50.02|47.22|49.95|47.15|0
1652140690000|2022-05-09 23:58:10|49.98|47.18|49.89|47.09|49.98|47.18|49.89|47.09|0
1652140700000|2022-05-09 23:58:20|49.86|47.06|49.8|47|49.86|47.06|49.8|47|0
1652140710000|2022-05-09 23:58:30|49.89|47.09|49.83|47.03|49.95|47.15|49.83|47.03|0
1652140720000|2022-05-09 23:58:40|49.8|47|49.83|47.03|49.83|47.03|49.8|47|0
1652140740000|2022-05-09 23:59:00|49.89|47.09|49.83|47.03|49.89|47.09|49.83|47.03|0
1652140760000|2022-05-09 23:59:20|49.89|47.09|49.98|47.18|49.98|47.18|49.89|47.09|0
1652140770000|2022-05-09 23:59:30|49.95|47.15|49.95|47.15|49.95|47.15|49.95|47.15|0
1652140790000|2022-05-09 23:59:50|49.89|47.09|49.89|47.09|49.89|47.09|49.89|47.09|0
1652140800000|2022-05-10 00:00:00|49.83|47.03|50.01|47.21|50.01|47.21|49.83|47.03|0
1652140810000|2022-05-10 00:00:10|50.08|47.28|50.01|47.21|50.08|47.28|50.01|47.21|0
1652140820000|2022-05-10 00:00:20|49.95|47.15|49.83|47.03|49.95|47.15|49.76|46.96|0
1652140830000|2022-05-10 00:00:30|49.76|46.96|49.73|46.93|49.76|46.96|49.7|46.9|0
1652140840000|2022-05-10 00:00:40|49.76|46.96|49.92|47.12|49.92|47.12|49.76|46.96|0
1652140850000|2022-05-10 00:00:50|49.86|47.06|49.76|46.96|49.86|47.06|49.76|46.96|0
1652140860000|2022-05-10 00:01:00|49.73|46.93|49.45|46.65|49.76|46.96|49.45|46.65|0
1652140870000|2022-05-10 00:01:10|49.51|46.71|49.48|46.68|49.58|46.78|49.48|46.68|0
1652140880000|2022-05-10 00:01:20|49.51|46.71|49.58|46.78|49.64|46.84|49.51|46.71|0
1652140890000|2022-05-10 00:01:30|49.64|46.84|49.45|46.65|49.64|46.84|49.45|46.65|0
1652140900000|2022-05-10 00:01:40|49.33|46.53|49.17|46.37|49.33|46.53|49.14|46.34|0
1652140910000|2022-05-10 00:01:50|49.14|46.34|49.08|46.28|49.17|46.37|49.08|46.28|0
1652140920000|2022-05-10 00:02:00|49.05|46.25|48.89|46.09|49.05|46.25|48.89|46.09|0
1652140930000|2022-05-10 00:02:10|48.8|46|48.77|45.97|48.86|46.06|48.77|45.97|0
1652140940000|2022-05-10 00:02:20|48.89|46.09|48.74|45.94|48.89|46.09|48.74|45.94|0
1652140950000|2022-05-10 00:02:30|48.83|46.03|48.86|46.06|48.86|46.06|48.83|46.03|0
1652140960000|2022-05-10 00:02:40|48.83|46.03|48.71|45.91|48.83|46.03|48.71|45.91|0
1652140970000|2022-05-10 00:02:50|48.68|45.88|48.65|45.85|48.68|45.88|48.53|45.73|0
1652140980000|2022-05-10 00:03:00|48.59|45.79|48.74|45.94|48.74|45.94|48.59|45.79|0
1652140990000|2022-05-10 00:03:10|48.71|45.91|48.77|45.97|48.83|46.03|48.71|45.91|0
1652141000000|2022-05-10 00:03:20|48.71|45.91|48.59|45.79|48.71|45.91|48.59|45.79|0
1652141010000|2022-05-10 00:03:30|48.46|45.66|48.43|45.63|48.46|45.66|48.43|45.63|0
1652141020000|2022-05-10 00:03:40|48.4|45.6|48.52|45.72|48.52|45.72|48.4|45.6|0
1652141030000|2022-05-10 00:03:50|48.65|45.85|48.59|45.79|48.71|45.91|48.59|45.79|0
1652141040000|2022-05-10 00:04:00|48.65|45.85|48.59|45.79|48.65|45.85|48.55|45.75|0
1652141050000|2022-05-10 00:04:10|48.61|45.81|48.4|45.6|48.61|45.81|48.4|45.6|0
1652141060000|2022-05-10 00:04:20|48.34|45.54|48.4|45.6|48.4|45.6|48.28|45.48|0
1652141070000|2022-05-10 00:04:30|48.46|45.66|48.4|45.6|48.52|45.72|48.4|45.6|0
1652141080000|2022-05-10 00:04:40|48.31|45.51|48.28|45.48|48.31|45.51|48.28|45.48|0
1652141090000|2022-05-10 00:04:50|48.34|45.54|48.34|45.54|48.4|45.6|48.34|45.54|0
1652141100000|2022-05-10 00:05:00|48.37|45.57|48.4|45.6|48.46|45.66|48.37|45.57|0
1652141110000|2022-05-10 00:05:10|48.37|45.57|48.34|45.54|48.37|45.57|48.34|45.54|0
1652141120000|2022-05-10 00:05:20|48.37|45.57|48.34|45.54|48.37|45.57|48.34|45.54|0
1652141130000|2022-05-10 00:05:30|48.4|45.6|48.28|45.48|48.4|45.6|48.28|45.48|0
1652141140000|2022-05-10 00:05:40|48.22|45.42|48.16|45.36|48.22|45.42|48.16|45.36|0
1652141150000|2022-05-10 00:05:50|48.12|45.32|48.03|45.23|48.12|45.32|47.91|45.11|0
1652141160000|2022-05-10 00:06:00|48.1|45.3|48.1|45.3|48.1|45.3|48.1|45.3|0
1652141170000|2022-05-10 00:06:10|48.06|45.26|48.1|45.3|48.1|45.3|48.03|45.23|0
1652141180000|2022-05-10 00:06:20|48.03|45.23|47.79|44.99|48.03|45.23|47.79|44.99|0
1652141190000|2022-05-10 00:06:30|47.85|45.05|47.88|45.08|47.91|45.11|47.85|45.05|0
1652141200000|2022-05-10 00:06:40|47.91|45.11|47.97|45.17|47.97|45.17|47.91|45.11|0
1652141210000|2022-05-10 00:06:50|48|45.2|48.22|45.42|48.22|45.42|48|45.2|0
1652141220000|2022-05-10 00:07:00|48.18|45.38|47.97|45.17|48.18|45.38|47.97|45.17|0
1652141230000|2022-05-10 00:07:10|47.91|45.11|47.82|45.02|47.91|45.11|47.82|45.02|0
1652141240000|2022-05-10 00:07:20|47.85|45.05|47.85|45.05|47.85|45.05|47.82|45.02|0
1652141250000|2022-05-10 00:07:30|47.79|44.99|47.91|45.11|47.91|45.11|47.73|44.93|0
1652141260000|2022-05-10 00:07:40|47.97|45.17|47.97|45.17|47.97|45.17|47.97|45.17|0
1652141270000|2022-05-10 00:07:50|47.85|45.05|48.09|45.29|48.09|45.29|47.85|45.05|0
1652141280000|2022-05-10 00:08:00|48.18|45.38|48.18|45.38|48.18|45.38|48.09|45.29|0
1652141290000|2022-05-10 00:08:10|48.12|45.32|48.21|45.41|48.22|45.42|48.12|45.32|0
1652141300000|2022-05-10 00:08:20|48.24|45.44|48.28|45.48|48.28|45.48|48.24|45.44|0
1652141310000|2022-05-10 00:08:30|48.21|45.41|48.3|45.5|48.3|45.5|48.21|45.41|0
1652141320000|2022-05-10 00:08:40|48.28|45.48|48.21|45.41|48.28|45.48|48.21|45.41|0
1652141330000|2022-05-10 00:08:50|48.28|45.48|48.34|45.54|48.34|45.54|48.28|45.48|0
1652141340000|2022-05-10 00:09:00|48.21|45.41|48.15|45.35|48.21|45.41|48.09|45.29|0
1652141350000|2022-05-10 00:09:10|48.18|45.38|48.18|45.38|48.18|45.38|48.15|45.35|0
1652141360000|2022-05-10 00:09:20|48.21|45.41|48.3|45.5|48.4|45.6|48.21|45.41|0
1652141370000|2022-05-10 00:09:30|48.24|45.44|48.21|45.41|48.24|45.44|48.15|45.35|0
1652141380000|2022-05-10 00:09:40|48.15|45.35|47.85|45.05|48.15|45.35|47.85|45.05|0
1652141390000|2022-05-10 00:09:50|47.79|44.99|47.73|44.93|47.82|45.02|47.73|44.93|0
1652141400000|2022-05-10 00:10:00|47.85|45.05|47.73|44.93|47.85|45.05|47.73|44.93|0
1652141410000|2022-05-10 00:10:10|47.61|44.81|47.58|44.78|47.61|44.81|47.55|44.75|0
1652141420000|2022-05-10 00:10:20|47.49|44.69|47.25|44.45|47.61|44.81|47.25|44.45|0
1652141430000|2022-05-10 00:10:30|47.31|44.51|46.83|44.03|47.31|44.51|46.83|44.03|0
1652141440000|2022-05-10 00:10:40|46.77|43.97|46.68|43.88|46.89|44.09|46.68|43.88|0
1652141450000|2022-05-10 00:10:50|46.29|43.49|46.2|43.4|46.29|43.49|46.09|43.29|0
1652141460000|2022-05-10 00:11:00|46.23|43.43|46.17|43.37|46.23|43.43|46.17|43.37|0
1652141470000|2022-05-10 00:11:10|46.29|43.49|46.23|43.43|46.32|43.52|46.23|43.43|0
1652141480000|2022-05-10 00:11:20|46.17|43.37|46.29|43.49|46.29|43.49|46.14|43.34|0
1652141490000|2022-05-10 00:11:30|46.35|43.55|46.29|43.49|46.41|43.61|46.29|43.49|0
1652141500000|2022-05-10 00:11:40|46.26|43.46|46.35|43.55|46.35|43.55|46.26|43.46|0
1652141510000|2022-05-10 00:11:50|46.29|43.49|46.29|43.49|46.35|43.55|46.29|43.49|0
1652141520000|2022-05-10 00:12:00|46.17|43.37|46.03|43.23|46.17|43.37|46|43.2|0
1652141530000|2022-05-10 00:12:10|46|43.2|45.94|43.14|46|43.2|45.91|43.11|0
1652141540000|2022-05-10 00:12:20|46.02|43.22|46.11|43.31|46.11|43.31|46.02|43.22|0
1652141550000|2022-05-10 00:12:30|46.17|43.37|46.02|43.22|46.17|43.37|46.02|43.22|0
1652141560000|2022-05-10 00:12:40|46.11|43.31|46.23|43.43|46.23|43.43|46.11|43.31|0
1652141570000|2022-05-10 00:12:50|46.2|43.4|46.17|43.37|46.2|43.4|46.11|43.31|0
1652141580000|2022-05-10 00:13:00|46.45|43.09|46.51|43.15|46.51|43.15|46.45|43.09|0
1652141590000|2022-05-10 00:13:10|46.57|43.21|46.51|43.15|46.57|43.21|46.45|43.09|0
1652141600000|2022-05-10 00:13:20|46.48|43.12|46.45|43.09|46.48|43.12|46.33|42.97|0
1652141610000|2022-05-10 00:13:30|46.42|43.06|46.39|43.03|46.42|43.06|46.33|42.97|0
1652141620000|2022-05-10 00:13:40|46.45|43.09|46.63|43.27|46.63|43.27|46.45|43.09|0
1652141630000|2022-05-10 00:13:50|46.48|43.12|46.57|43.21|46.57|43.21|46.48|43.12|0
1652141640000|2022-05-10 00:14:00|46.63|43.27|46.48|43.12|46.63|43.27|46.45|43.09|0
1652141650000|2022-05-10 00:14:10|46.45|43.09|46.36|43|46.51|43.15|46.36|43|0
1652141660000|2022-05-10 00:14:20|46.27|42.91|46.27|42.91|46.27|42.91|46.27|42.91|0
1652141670000|2022-05-10 00:14:30|46.22|42.86|46.27|42.91|46.27|42.91|46.22|42.86|0
1652141680000|2022-05-10 00:14:40|46.1|42.74|46.16|42.8|46.22|42.86|46.1|42.74|0
1652141690000|2022-05-10 00:14:50|45.57|42.21|45.43|42.07|45.57|42.21|45.43|42.07|0
1652141700000|2022-05-10 00:15:00|45.4|42.04|44.76|41.4|45.4|42.04|44.76|41.4|0
1652141710000|2022-05-10 00:15:10|44.82|41.46|44.82|41.46|44.94|41.58|44.82|41.46|0
1652141720000|2022-05-10 00:15:20|44.76|41.4|44.54|41.18|44.76|41.4|44.54|41.18|0
1652141730000|2022-05-10 00:15:30|43.74|40.38|43.69|40.33|43.74|40.38|43.69|40.33|0
1652141740000|2022-05-10 00:15:40|43.57|40.21|43.57|40.21|43.69|40.33|43.57|40.21|0
1652141750000|2022-05-10 00:15:50|43.69|40.33|43.8|40.44|43.8|40.44|43.66|40.3|0
1652141760000|2022-05-10 00:16:00|43.52|40.16|42.3|38.94|43.52|40.16|42.3|38.94|0
1652141770000|2022-05-10 00:16:10|42.35|38.99|42.6|39.24|42.6|39.24|42.35|38.99|0
1652141780000|2022-05-10 00:16:20|42.74|39.38|42.24|38.88|42.74|39.38|42.24|38.88|0
1652141790000|2022-05-10 00:16:30|42.3|38.94|42.19|38.83|42.3|38.94|42.13|38.77|0
1652141800000|2022-05-10 00:16:40|41.42|38.06|43.08|39.72|43.08|39.72|41.42|38.06|0
1652141810000|2022-05-10 00:16:50|43.06|39.7|43.78|40.42|43.78|40.42|43.06|39.7|0
1652141820000|2022-05-10 00:17:00|43.61|40.25|43.72|40.36|43.86|40.5|43.61|40.25|0
1652141830000|2022-05-10 00:17:10|43.64|40.28|43.55|40.19|43.69|40.33|43.55|40.19|0
1652141840000|2022-05-10 00:17:20|43.95|40.59|43.67|40.31|43.95|40.59|43.67|40.31|0
1652141850000|2022-05-10 00:17:30|43.61|40.25|43.64|40.28|43.64|40.28|43.58|40.22|0
1652141860000|2022-05-10 00:17:40|43.67|40.31|43.44|40.08|43.86|40.5|43.44|40.08|0
1652141870000|2022-05-10 00:17:50|43.22|39.86|43.33|39.97|43.39|40.03|43.22|39.86|0
1652141880000|2022-05-10 00:18:00|43.16|39.8|43.3|39.94|43.3|39.94|43.16|39.8|0
1652141890000|2022-05-10 00:18:10|43.33|39.97|43.44|40.08|43.5|40.14|43.33|39.97|0
1652141900000|2022-05-10 00:18:20|43.39|40.03|43.44|40.08|43.44|40.08|43.28|39.92|0
1652141910000|2022-05-10 00:18:30|43.22|39.86|43.25|39.89|43.25|39.89|43.22|39.86|0
1652141920000|2022-05-10 00:18:40|43.27|39.91|43.55|40.19|43.55|40.19|43.27|39.91|0
1652141930000|2022-05-10 00:18:50|43.83|40.47|43.61|40.25|43.83|40.47|43.61|40.25|0
1652141940000|2022-05-10 00:19:00|43.52|40.16|43.39|40.03|43.55|40.19|43.39|40.03|0
1652141950000|2022-05-10 00:19:10|43.52|40.16|43.55|40.19|43.66|40.3|43.52|40.16|0
1652141960000|2022-05-10 00:19:20|43.5|40.14|43.61|40.25|43.63|40.27|43.44|40.08|0
1652141970000|2022-05-10 00:19:30|43.63|40.27|43.66|40.3|43.66|40.3|43.58|40.22|0
1652141980000|2022-05-10 00:19:40|43.61|40.25|43.5|40.14|43.61|40.25|43.5|40.14|0
1652141990000|2022-05-10 00:19:50|43.47|40.11|43.5|40.14|43.5|40.14|43.47|40.11|0
1652142000000|2022-05-10 00:20:00|43.63|40.27|43|39.64|43.63|40.27|43|39.64|0
1652142010000|2022-05-10 00:20:10|42.89|39.53|43.05|39.69|43.05|39.69|42.83|39.47|0
1652142020000|2022-05-10 00:20:20|43|39.64|43.11|39.75|43.11|39.75|43|39.64|0
1652142030000|2022-05-10 00:20:30|43.16|39.8|43|39.64|43.16|39.8|43|39.64|0
1652142040000|2022-05-10 00:20:40|43.02|39.66|42.94|39.58|43.02|39.66|42.94|39.58|0
1652142050000|2022-05-10 00:20:50|42.97|39.61|43.11|39.75|43.11|39.75|42.94|39.58|0
1652142060000|2022-05-10 00:21:00|43.19|39.83|43.27|39.91|43.27|39.91|43.11|39.75|0
1652142070000|2022-05-10 00:21:10|43.38|40.02|43.47|40.11|43.47|40.11|43.38|40.02|0
1652142080000|2022-05-10 00:21:20|43.63|40.27|43.47|40.11|43.63|40.27|43.44|40.08|0
1652142090000|2022-05-10 00:21:30|43.99|40.63|44.05|40.69|44.05|40.69|43.93|40.57|0
1652142100000|2022-05-10 00:21:40|44.1|40.74|44.33|40.97|44.33|40.97|44.1|40.74|0
1652142110000|2022-05-10 00:21:50|44.3|40.94|44.3|40.94|44.3|40.94|44.27|40.91|0
1652142120000|2022-05-10 00:22:00|44.44|41.08|44.38|41.02|44.44|41.08|44.33|40.97|0
1652142130000|2022-05-10 00:22:10|44.21|40.85|44.21|40.85|44.24|40.88|44.21|40.85|0
1652142140000|2022-05-10 00:22:20|44.19|40.83|44.27|40.91|44.27|40.91|44.1|40.74|0
1652142150000|2022-05-10 00:22:30|44.33|40.97|44.19|40.83|44.33|40.97|44.19|40.83|0
1652142160000|2022-05-10 00:22:40|44.16|40.8|44.19|40.83|44.27|40.91|44.16|40.8|0
1652142170000|2022-05-10 00:22:50|44.16|40.8|44.27|40.91|44.27|40.91|44.16|40.8|0
1652142180000|2022-05-10 00:23:00|44.16|40.8|44.38|41.02|44.38|41.02|43.88|40.52|0
1652142190000|2022-05-10 00:23:10|44.49|41.13|44.66|41.3|44.66|41.3|44.49|41.13|0
1652142200000|2022-05-10 00:23:20|44.57|41.21|44.54|41.18|44.6|41.24|44.54|41.18|0
1652142210000|2022-05-10 00:23:30|44.66|41.3|44.66|41.3|44.66|41.3|44.6|41.24|0
1652142220000|2022-05-10 00:23:40|44.6|41.24|44.66|41.3|44.66|41.3|44.6|41.24|0
1652142230000|2022-05-10 00:23:50|44.77|41.41|44.88|41.52|44.88|41.52|44.77|41.41|0
1652142240000|2022-05-10 00:24:00|44.91|41.55|44.88|41.52|44.94|41.58|44.88|41.52|0
1652142250000|2022-05-10 00:24:10|44.83|41.47|44.88|41.52|44.88|41.52|44.83|41.47|0
1652142260000|2022-05-10 00:24:20|44.91|41.27|44.97|41.33|44.97|41.33|44.91|41.27|0
1652142270000|2022-05-10 00:24:30|44.94|41.3|44.8|41.16|44.94|41.3|44.8|41.16|0
1652142280000|2022-05-10 00:24:40|44.85|41.21|44.97|41.33|44.97|41.33|44.85|41.21|0
1652142290000|2022-05-10 00:24:50|44.91|41.27|44.8|41.16|44.91|41.27|44.8|41.16|0
1652142300000|2022-05-10 00:25:00|44.74|41.1|44.8|41.16|44.8|41.16|44.63|40.99|0
1652142310000|2022-05-10 00:25:10|44.85|41.21|44.85|41.21|44.91|41.27|44.82|41.18|0
1652142320000|2022-05-10 00:25:20|44.97|41.33|44.8|41.16|44.97|41.33|44.8|41.16|0
1652142330000|2022-05-10 00:25:30|44.88|41.24|44.94|41.3|44.94|41.3|44.82|41.18|0
1652142340000|2022-05-10 00:25:40|44.91|41.27|44.94|41.3|44.96|41.32|44.91|41.27|0
1652142350000|2022-05-10 00:25:50|44.99|41.35|45.02|41.38|45.08|41.44|44.99|41.35|0
1652142360000|2022-05-10 00:26:00|44.96|41.32|44.99|41.35|44.99|41.35|44.91|41.27|0
1652142370000|2022-05-10 00:26:10|45.02|41.38|45.08|41.44|45.08|41.44|45.02|41.38|0
1652142380000|2022-05-10 00:26:20|45.13|41.49|44.91|41.27|45.13|41.49|44.91|41.27|0
1652142390000|2022-05-10 00:26:30|44.88|41.24|44.85|41.21|44.93|41.29|44.85|41.21|0
1652142400000|2022-05-10 00:26:40|44.96|41.32|45.02|41.38|45.08|41.44|44.96|41.32|0
1652142410000|2022-05-10 00:26:50|44.96|41.32|44.85|41.21|45.19|41.55|44.85|41.21|0
1652142420000|2022-05-10 00:27:00|44.91|41.27|44.91|41.27|44.91|41.27|44.91|41.27|0
1652142430000|2022-05-10 00:27:10|44.96|41.32|45.08|41.44|45.13|41.49|44.96|41.32|0
1652142440000|2022-05-10 00:27:20|45.19|41.55|45.36|41.72|45.36|41.72|45.19|41.55|0
1652142450000|2022-05-10 00:27:30|44.96|41.32|44.96|41.32|45.08|41.44|44.96|41.32|0
1652142460000|2022-05-10 00:27:40|45.02|41.38|45.19|41.55|45.19|41.55|45.02|41.38|0
1652142470000|2022-05-10 00:27:50|45.36|41.72|45.47|41.83|45.47|41.83|45.33|41.69|0
1652142480000|2022-05-10 00:28:00|45.42|41.78|45.39|41.75|45.45|41.81|45.39|41.75|0
1652142490000|2022-05-10 00:28:10|45.33|41.69|45.13|41.49|45.33|41.69|45.13|41.49|0
1652142500000|2022-05-10 00:28:20|45.1|41.46|45.08|41.44|45.13|41.49|45.08|41.44|0
1652142510000|2022-05-10 00:28:30|45.02|41.38|45.19|41.55|45.19|41.55|45.02|41.38|0
1652142520000|2022-05-10 00:28:40|45.13|41.49|45.13|41.49|45.27|41.63|45.13|41.49|0
1652142530000|2022-05-10 00:28:50|45.05|41.41|44.96|41.32|45.05|41.41|44.96|41.32|0
1652142540000|2022-05-10 00:29:00|44.91|41.27|44.68|41.04|44.91|41.27|44.68|41.04|0
1652142550000|2022-05-10 00:29:10|44.57|40.93|44.54|40.9|44.62|40.98|44.45|40.81|0
1652142560000|2022-05-10 00:29:20|44.51|40.87|44.62|40.98|44.62|40.98|44.51|40.87|0
1652142570000|2022-05-10 00:29:30|44.79|41.15|44.9|41.26|44.9|41.26|44.79|41.15|0
1652142580000|2022-05-10 00:29:40|44.85|41.21|44.85|41.21|44.87|41.23|44.85|41.21|0
1652142590000|2022-05-10 00:29:50|44.79|41.15|44.9|41.26|44.93|41.29|44.79|41.15|0
1652142600000|2022-05-10 00:30:00|45.1|41.46|45.13|41.49|45.13|41.49|44.96|41.32|0
1652142610000|2022-05-10 00:30:10|45.16|41.52|45.27|41.63|45.42|41.78|45.16|41.52|0
1652142620000|2022-05-10 00:30:20|45.3|41.66|45.3|41.66|45.36|41.72|45.27|41.63|0
1652142630000|2022-05-10 00:30:30|45.33|41.69|45.24|41.6|45.33|41.69|45.24|41.6|0
1652142640000|2022-05-10 00:30:40|45.1|41.46|45.07|41.43|45.24|41.6|45.07|41.43|0
1652142650000|2022-05-10 00:30:50|45.1|41.46|45.19|41.55|45.19|41.55|45.1|41.46|0
1652142660000|2022-05-10 00:31:00|45.3|41.66|45.07|41.43|45.3|41.66|45.07|41.43|0
1652142670000|2022-05-10 00:31:10|45.04|41.4|44.9|41.26|45.04|41.4|44.9|41.26|0
1652142680000|2022-05-10 00:31:20|45.19|41.55|45.13|41.49|45.19|41.55|45.1|41.46|0
1652142690000|2022-05-10 00:31:30|45.24|41.6|45.36|41.72|45.36|41.72|45.24|41.6|0
1652142700000|2022-05-10 00:31:40|45.3|41.66|45.53|41.89|45.53|41.89|45.3|41.66|0
1652142710000|2022-05-10 00:31:50|45.76|42.12|45.99|42.35|45.99|42.35|45.64|42|0
1652142720000|2022-05-10 00:32:00|45.84|42.2|45.7|42.06|45.84|42.2|45.7|42.06|0
1652142730000|2022-05-10 00:32:10|45.5|41.86|45.47|41.83|45.53|41.89|45.47|41.83|0
1652142740000|2022-05-10 00:32:20|45.5|41.86|45.3|41.66|45.5|41.86|45.24|41.6|0
1652142750000|2022-05-10 00:32:30|45.36|41.72|45.67|42.03|45.67|42.03|45.3|41.66|0
1652142760000|2022-05-10 00:32:40|45.5|41.86|45.76|42.12|45.76|42.12|45.5|41.86|0
1652142770000|2022-05-10 00:32:50|45.81|42.17|45.81|42.17|45.87|42.23|45.81|42.17|0
1652142780000|2022-05-10 00:33:00|45.78|42.14|45.58|41.94|45.84|42.2|45.58|41.94|0
1652142790000|2022-05-10 00:33:10|45.53|41.89|45.55|41.91|45.55|41.91|45.53|41.89|0
1652142800000|2022-05-10 00:33:20|45.58|41.94|45.47|41.83|45.58|41.94|45.47|41.83|0
1652142810000|2022-05-10 00:33:30|45.53|41.89|45.47|41.83|45.53|41.89|45.41|41.77|0
1652142820000|2022-05-10 00:33:40|45.53|41.89|45.58|41.94|45.58|41.94|45.5|41.86|0
1652142830000|2022-05-10 00:33:50|45.64|42|45.67|42.03|45.7|42.06|45.64|42|0
1652142840000|2022-05-10 00:34:00|45.76|42.12|45.81|42.17|45.87|42.23|45.76|42.12|0
1652142850000|2022-05-10 00:34:10|45.76|42.12|45.9|42.26|45.9|42.26|45.76|42.12|0
1652142860000|2022-05-10 00:34:20|46.04|42.4|46.01|42.37|46.07|42.43|45.99|42.35|0
1652142870000|2022-05-10 00:34:30|45.81|42.17|45.84|42.2|45.87|42.23|45.81|42.17|0
1652142880000|2022-05-10 00:34:40|45.73|42.09|45.78|42.14|45.78|42.14|45.73|42.09|0
1652142890000|2022-05-10 00:34:50|45.87|42.23|45.96|42.32|45.99|42.35|45.87|42.23|0
1652142900000|2022-05-10 00:35:00|46.04|42.4|45.9|42.26|46.07|42.43|45.9|42.26|0
1652142910000|2022-05-10 00:35:10|46.01|42.37|46.1|42.46|46.1|42.46|45.9|42.26|0
1652142920000|2022-05-10 00:35:20|45.78|42.14|45.78|42.14|45.81|42.17|45.78|42.14|0
1652142930000|2022-05-10 00:35:30|45.7|42.06|45.64|42|45.78|42.14|45.64|42|0
1652142940000|2022-05-10 00:35:40|45.78|42.14|45.87|42.23|45.9|42.26|45.78|42.14|0
1652142950000|2022-05-10 00:35:50|45.93|42.29|45.98|42.34|46.1|42.46|45.93|42.29|0
1652142960000|2022-05-10 00:36:00|46.04|42.4|46.04|42.4|46.04|42.4|46.01|42.37|0
1652142970000|2022-05-10 00:36:10|45.98|42.34|46.33|42.69|46.39|42.75|45.98|42.34|0
1652142980000|2022-05-10 00:36:20|46.27|42.63|46.39|42.75|46.39|42.75|46.27|42.63|0
1652142990000|2022-05-10 00:36:30|46.5|42.86|46.36|42.72|46.5|42.86|46.21|42.57|0
1652143000000|2022-05-10 00:36:40|46.45|42.81|46.39|42.75|46.45|42.81|46.39|42.75|0
1652143010000|2022-05-10 00:36:50|46.36|42.72|46.18|42.54|46.36|42.72|46.18|42.54|0
1652143020000|2022-05-10 00:37:00|46.3|42.66|46.27|42.63|46.36|42.72|46.27|42.63|0
1652143030000|2022-05-10 00:37:10|46.21|42.57|46.04|42.4|46.21|42.57|46.04|42.4|0
1652143040000|2022-05-10 00:37:20|45.98|42.34|45.98|42.34|46.01|42.37|45.98|42.34|0
1652143050000|2022-05-10 00:37:30|46.1|42.46|46.01|42.37|46.1|42.46|46.01|42.37|0
1652143060000|2022-05-10 00:37:40|45.98|42.34|45.92|42.28|45.98|42.34|45.92|42.28|0
1652143070000|2022-05-10 00:37:50|45.87|42.23|45.87|42.23|45.92|42.28|45.87|42.23|0
1652143080000|2022-05-10 00:38:00|45.92|42.28|45.98|42.34|45.98|42.34|45.92|42.28|0
1652143090000|2022-05-10 00:38:10|45.92|42.28|45.98|42.34|45.98|42.34|45.87|42.23|0
1652143100000|2022-05-10 00:38:20|45.78|42.14|45.58|41.94|45.78|42.14|45.58|41.94|0
1652143110000|2022-05-10 00:38:30|45.52|41.88|45.49|41.85|45.52|41.88|45.49|41.85|0
1652143120000|2022-05-10 00:38:40|45.46|41.82|45.52|41.88|45.52|41.88|45.41|41.77|0
1652143130000|2022-05-10 00:38:50|45.58|41.94|45.69|42.05|45.69|42.05|45.52|41.88|0
1652143140000|2022-05-10 00:39:00|45.75|42.11|45.81|42.17|45.81|42.17|45.69|42.05|0
1652143150000|2022-05-10 00:39:10|45.46|41.82|45.49|41.85|45.49|41.85|45.41|41.77|0
1652143160000|2022-05-10 00:39:20|45.55|41.91|45.55|41.91|45.58|41.94|45.52|41.88|0
1652143170000|2022-05-10 00:39:30|45.52|41.88|45.46|41.82|45.52|41.88|45.46|41.82|0
1652143180000|2022-05-10 00:39:40|45.35|41.71|45.41|41.77|45.41|41.77|45.35|41.71|0
1652143190000|2022-05-10 00:39:50|45.29|41.65|45.35|41.71|45.35|41.71|45.29|41.65|0
1652143200000|2022-05-10 00:40:00|45.41|41.77|45.41|41.77|45.41|41.77|45.35|41.71|0
1652143210000|2022-05-10 00:40:10|45.43|41.79|45.46|41.82|45.46|41.82|45.43|41.79|0
1652143220000|2022-05-10 00:40:20|45.41|41.77|45.55|41.91|45.55|41.91|45.41|41.77|0
1652143230000|2022-05-10 00:40:30|45.63|41.99|45.43|41.79|45.63|41.99|45.43|41.79|0
1652143240000|2022-05-10 00:40:40|45.35|41.71|45.46|41.82|45.46|41.82|45.35|41.71|0
1652143250000|2022-05-10 00:40:50|45.52|41.88|45.46|41.82|45.52|41.88|45.46|41.82|0
1652143260000|2022-05-10 00:41:00|45.52|41.88|45.63|41.99|45.63|41.99|45.52|41.88|0
1652143270000|2022-05-10 00:41:10|45.46|41.82|45.12|41.48|45.46|41.82|45.12|41.48|0
1652143280000|2022-05-10 00:41:20|45.09|41.45|45.01|41.37|45.12|41.48|45.01|41.37|0
1652143290000|2022-05-10 00:41:30|44.95|41.31|44.86|41.22|44.95|41.31|44.84|41.2|0
1652143300000|2022-05-10 00:41:40|44.84|41.2|44.72|41.08|44.84|41.2|44.67|41.03|0
1652143310000|2022-05-10 00:41:50|44.78|41.14|44.89|41.25|44.95|41.31|44.78|41.14|0
1652143320000|2022-05-10 00:42:00|44.81|41.17|44.67|41.03|44.81|41.17|44.67|41.03|0
1652143330000|2022-05-10 00:42:10|44.61|40.97|44.67|41.03|44.67|41.03|44.61|40.97|0
1652143340000|2022-05-10 00:42:20|44.61|40.97|44.78|41.14|44.78|41.14|44.61|40.97|0
1652143350000|2022-05-10 00:42:30|44.89|41.25|44.86|41.22|44.89|41.25|44.84|41.2|0
1652143360000|2022-05-10 00:42:40|45.06|41.42|45.06|41.42|45.12|41.48|45.06|41.42|0
1652143370000|2022-05-10 00:42:50|45.03|41.39|45.09|41.45|45.12|41.48|45.03|41.39|0
1652143380000|2022-05-10 00:43:00|45.18|41.54|45.18|41.54|45.2|41.56|45.18|41.54|0
1652143390000|2022-05-10 00:43:10|45.23|41.59|45.29|41.65|45.29|41.65|45.23|41.59|0
1652143400000|2022-05-10 00:43:20|45.46|41.82|45.46|41.82|45.52|41.88|45.46|41.82|0
1652143410000|2022-05-10 00:43:30|45.52|41.88|45.49|41.85|45.52|41.88|45.49|41.85|0
1652143420000|2022-05-10 00:43:40|45.52|41.88|45.8|42.16|45.8|42.16|45.52|41.88|0
1652143430000|2022-05-10 00:43:50|45.86|42.22|45.75|42.11|45.86|42.22|45.75|42.11|0
1652143440000|2022-05-10 00:44:00|45.72|42.08|45.63|41.99|45.75|42.11|45.63|41.99|0
1652143450000|2022-05-10 00:44:10|45.57|41.93|45.69|42.05|45.69|42.05|45.57|41.93|0
1652143460000|2022-05-10 00:44:20|45.86|42.22|45.92|42.28|45.98|42.34|45.86|42.22|0
1652143470000|2022-05-10 00:44:30|45.95|42.31|45.8|42.16|45.95|42.31|45.75|42.11|0
1652143480000|2022-05-10 00:44:40|45.98|42.34|46.15|42.51|46.15|42.51|45.92|42.28|0
1652143490000|2022-05-10 00:44:50|46.12|42.48|46.29|42.65|46.35|42.71|46.12|42.48|0
1652143500000|2022-05-10 00:45:00|46.26|42.62|46.15|42.51|46.32|42.68|46.15|42.51|0
1652143510000|2022-05-10 00:45:10|46|42.36|46.09|42.45|46.09|42.45|46|42.36|0
1652143520000|2022-05-10 00:45:20|46.44|42.8|46.18|42.54|46.44|42.8|46.15|42.51|0
1652143530000|2022-05-10 00:45:30|46.15|42.51|46.32|42.68|46.32|42.68|46.15|42.51|0
1652143540000|2022-05-10 00:45:40|46.26|42.62|46.26|42.62|46.26|42.62|46.26|42.62|0
1652143550000|2022-05-10 00:45:50|46.21|42.57|46.38|42.74|46.38|42.74|46.18|42.54|0
1652143560000|2022-05-10 00:46:00|46.26|42.62|46.26|42.62|46.38|42.74|46.26|42.62|0
1652143570000|2022-05-10 00:46:10|46.23|42.59|46.26|42.62|46.26|42.62|46.18|42.54|0
1652143580000|2022-05-10 00:46:20|46.21|42.57|46.03|42.39|46.21|42.57|46.03|42.39|0
1652143590000|2022-05-10 00:46:30|46.06|42.42|45.86|42.22|46.09|42.45|45.86|42.22|0
1652143600000|2022-05-10 00:46:40|45.8|42.16|45.83|42.19|45.83|42.19|45.8|42.16|0
1652143610000|2022-05-10 00:46:50|45.8|42.16|45.92|42.28|45.92|42.28|45.8|42.16|0
1652143620000|2022-05-10 00:47:00|45.97|42.33|45.86|42.22|45.97|42.33|45.86|42.22|0
1652143630000|2022-05-10 00:47:10|45.8|42.16|45.77|42.13|45.86|42.22|45.77|42.13|0
1652143640000|2022-05-10 00:47:20|45.74|42.1|45.71|42.07|45.74|42.1|45.66|42.02|0
1652143650000|2022-05-10 00:47:30|45.74|42.1|45.71|42.07|45.74|42.1|45.71|42.07|0
1652143660000|2022-05-10 00:47:40|45.8|42.16|45.63|41.99|45.8|42.16|45.63|41.99|0
1652143670000|2022-05-10 00:47:50|45.69|42.05|45.71|42.07|45.71|42.07|45.69|42.05|0
1652143680000|2022-05-10 00:48:00|45.8|42.16|45.74|42.1|45.86|42.22|45.74|42.1|0
1652143690000|2022-05-10 00:48:10|45.71|42.07|45.51|41.87|45.71|42.07|45.48|41.84|0
1652143700000|2022-05-10 00:48:20|45.57|41.93|45.63|41.99|45.63|41.99|45.57|41.93|0
1652143710000|2022-05-10 00:48:30|45.48|41.84|45.31|41.67|45.51|41.87|45.31|41.67|0
1652143720000|2022-05-10 00:48:40|45.28|41.64|45.34|41.7|45.34|41.7|45.28|41.64|0
1652143730000|2022-05-10 00:48:50|45.28|41.64|45.23|41.59|45.28|41.64|45.23|41.59|0
1652143740000|2022-05-10 00:49:00|45.17|41.53|45.17|41.53|45.2|41.56|45.17|41.53|0
1652143750000|2022-05-10 00:49:10|45.23|41.59|45.25|41.61|45.28|41.64|45.23|41.59|0
1652143760000|2022-05-10 00:49:20|45.23|41.59|45.28|41.64|45.28|41.64|45.23|41.59|0
1652143770000|2022-05-10 00:49:30|45.23|41.59|45.11|41.47|45.23|41.59|45.11|41.47|0
1652143780000|2022-05-10 00:49:40|45.2|41.56|45.11|41.47|45.2|41.56|45.11|41.47|0
1652143790000|2022-05-10 00:49:50|45.14|41.5|45.11|41.47|45.14|41.5|45.11|41.47|0
1652143800000|2022-05-10 00:50:00|45.17|41.53|45.06|41.42|45.17|41.53|45.03|41.39|0
1652143810000|2022-05-10 00:50:10|45.11|41.47|45.51|41.87|45.51|41.87|45.11|41.47|0
1652143820000|2022-05-10 00:50:20|45.63|41.99|45.57|41.93|45.63|41.99|45.57|41.93|0
1652143830000|2022-05-10 00:50:30|45.51|41.87|45.54|41.9|45.63|41.99|45.51|41.87|0
1652143840000|2022-05-10 00:50:40|45.57|41.93|45.63|41.99|45.63|41.99|45.57|41.93|0
1652143850000|2022-05-10 00:50:50|45.68|42.04|45.63|41.99|45.68|42.04|45.63|41.99|0
1652143860000|2022-05-10 00:51:00|45.6|41.96|45.74|42.1|45.74|42.1|45.57|41.93|0
1652143870000|2022-05-10 00:51:10|45.71|42.07|45.48|41.84|45.71|42.07|45.48|41.84|0
1652143880000|2022-05-10 00:51:20|45.45|41.81|45.48|41.84|45.51|41.87|45.45|41.81|0
1652143890000|2022-05-10 00:51:30|45.45|41.81|45.28|41.64|45.45|41.81|45.22|41.58|0
1652143900000|2022-05-10 00:51:40|45.14|41.5|45|41.36|45.17|41.53|45|41.36|0
1652143910000|2022-05-10 00:51:50|44.94|41.3|44.94|41.3|44.94|41.3|44.88|41.24|0
1652143920000|2022-05-10 00:52:00|45|41.36|45|41.36|45|41.36|44.97|41.33|0
1652143930000|2022-05-10 00:52:10|45.17|41.53|45.14|41.5|45.28|41.64|45.14|41.5|0
1652143940000|2022-05-10 00:52:20|45.05|41.41|45.11|41.47|45.11|41.47|45.05|41.41|0
1652143950000|2022-05-10 00:52:30|45.14|41.5|45.05|41.41|45.14|41.5|45.05|41.41|0
1652143960000|2022-05-10 00:52:40|44.97|41.33|44.85|41.21|44.97|41.33|44.85|41.21|0
1652143970000|2022-05-10 00:52:50|44.88|41.24|44.88|41.24|44.88|41.24|44.88|41.24|0
1652143980000|2022-05-10 00:53:00|44.94|41.3|44.88|41.24|44.94|41.3|44.88|41.24|0
1652143990000|2022-05-10 00:53:10|44.83|41.19|44.77|41.13|44.83|41.19|44.77|41.13|0
1652144000000|2022-05-10 00:53:20|44.88|41.24|44.88|41.24|44.88|41.24|44.83|41.19|0
1652144010000|2022-05-10 00:53:30|45|41.36|45.11|41.47|45.11|41.47|45|41.36|0
1652144020000|2022-05-10 00:53:40|45.05|41.41|45.08|41.44|45.11|41.47|45.05|41.41|0
1652144030000|2022-05-10 00:53:50|45.19|41.55|45.28|41.64|45.34|41.7|45.19|41.55|0
1652144040000|2022-05-10 00:54:00|45.22|41.58|45.39|41.75|45.39|41.75|45.22|41.58|0
1652144050000|2022-05-10 00:54:10|45.45|41.81|45.28|41.64|45.45|41.81|45.28|41.64|0
1652144060000|2022-05-10 00:54:20|45.34|41.7|45.39|41.75|45.45|41.81|45.34|41.7|0
1652144070000|2022-05-10 00:54:30|45.56|41.92|45.62|41.98|45.62|41.98|45.56|41.92|0
1652144080000|2022-05-10 00:54:40|45.65|42.01|45.62|41.98|45.65|42.01|45.62|41.98|0
1652144090000|2022-05-10 00:54:50|45.68|42.04|45.56|41.92|45.68|42.04|45.56|41.92|0
1652144100000|2022-05-10 00:55:00|45.51|41.87|45.45|41.81|45.53|41.89|45.45|41.81|0
1652144110000|2022-05-10 00:55:10|45.48|41.84|45.62|41.98|45.71|42.07|45.48|41.84|0
1652144120000|2022-05-10 00:55:20|45.59|41.95|46.02|42.38|46.02|42.38|45.59|41.95|0
1652144130000|2022-05-10 00:55:30|45.99|42.35|45.88|42.24|46.11|42.47|45.88|42.24|0
1652144140000|2022-05-10 00:55:40|45.79|42.15|46.14|42.5|46.14|42.5|45.74|42.1|0
1652144150000|2022-05-10 00:55:50|45.99|42.35|46.14|42.5|46.14|42.5|45.97|42.33|0
1652144160000|2022-05-10 00:56:00|46.05|42.41|45.82|42.18|46.05|42.41|45.82|42.18|0
1652144170000|2022-05-10 00:56:10|45.85|42.21|46.02|42.38|46.02|42.38|45.85|42.21|0
1652144180000|2022-05-10 00:56:20|45.99|42.35|46.02|42.38|46.02|42.38|45.99|42.35|0
1652144190000|2022-05-10 00:56:30|45.99|42.35|45.73|42.09|45.99|42.35|45.73|42.09|0
1652144200000|2022-05-10 00:56:40|45.7|42.06|45.56|41.92|45.7|42.06|45.56|41.92|0
1652144210000|2022-05-10 00:56:50|45.51|41.87|45.5|41.86|45.51|41.87|45.5|41.86|0
1652144220000|2022-05-10 00:57:00|45.56|41.92|45.39|41.75|45.56|41.92|45.39|41.75|0
1652144230000|2022-05-10 00:57:10|45.45|41.81|45.5|41.86|45.5|41.86|45.42|41.78|0
1652144240000|2022-05-10 00:57:20|45.56|41.92|45.5|41.86|45.59|41.95|45.5|41.86|0
1652144250000|2022-05-10 00:57:30|45.56|41.92|45.5|41.86|45.56|41.92|45.5|41.86|0
1652144260000|2022-05-10 00:57:40|45.62|41.98|45.56|41.92|45.62|41.98|45.56|41.92|0
1652144270000|2022-05-10 00:57:50|45.62|41.98|45.5|41.86|45.62|41.98|45.5|41.86|0
1652144280000|2022-05-10 00:58:00|45.53|41.89|45.5|41.86|45.53|41.89|45.45|41.81|0
1652144290000|2022-05-10 00:58:10|45.76|42.12|45.73|42.09|45.76|42.12|45.7|42.06|0
1652144300000|2022-05-10 00:58:20|45.62|41.98|45.62|41.98|45.62|41.98|45.62|41.98|0
1652144310000|2022-05-10 00:58:30|45.59|41.95|45.45|41.81|45.62|41.98|45.42|41.78|0
1652144320000|2022-05-10 00:58:40|45.47|41.83|45.59|41.95|45.62|41.98|45.47|41.83|0
1652144330000|2022-05-10 00:58:50|45.56|41.92|45.65|42.01|45.65|42.01|45.56|41.92|0
1652144340000|2022-05-10 00:59:00|45.62|41.98|45.47|41.83|45.62|41.98|45.47|41.83|0
1652144350000|2022-05-10 00:59:10|45.53|41.89|45.5|41.86|45.59|41.95|45.5|41.86|0
1652144360000|2022-05-10 00:59:20|45.53|41.89|45.53|41.89|45.53|41.89|45.5|41.86|0
1652144370000|2022-05-10 00:59:30|45.45|41.81|45.56|41.92|45.56|41.92|45.45|41.81|0
1652144380000|2022-05-10 00:59:40|45.62|41.98|45.62|41.98|45.67|42.03|45.62|41.98|0
1652144390000|2022-05-10 00:59:50|45.87|42.23|45.85|42.21|45.9|42.26|45.85|42.21|0
1652144400000|2022-05-10 01:00:00|46.05|42.41|45.99|42.35|46.16|42.52|45.99|42.35|0
1652144410000|2022-05-10 01:00:10|45.96|42.32|45.99|42.35|45.99|42.35|45.85|42.21|0
1652144420000|2022-05-10 01:00:20|45.96|42.32|45.76|42.12|45.96|42.32|45.76|42.12|0
1652144430000|2022-05-10 01:00:30|45.79|42.15|45.85|42.21|45.85|42.21|45.79|42.15|0
1652144440000|2022-05-10 01:00:40|45.73|42.09|45.67|42.03|45.79|42.15|45.67|42.03|0
1652144450000|2022-05-10 01:00:50|45.62|41.98|45.44|41.8|45.62|41.98|45.44|41.8|0
1652144460000|2022-05-10 01:01:00|45.56|41.92|45.33|41.69|45.56|41.92|45.33|41.69|0
1652144470000|2022-05-10 01:01:10|45.3|41.66|45.27|41.63|45.3|41.66|45.22|41.58|0
1652144480000|2022-05-10 01:01:20|45.5|41.86|45.39|41.75|45.5|41.86|45.39|41.75|0
1652144490000|2022-05-10 01:01:30|45.64|42|45.3|41.66|45.64|42|45.3|41.66|0
1652144500000|2022-05-10 01:01:40|45.27|41.63|45.33|41.69|45.33|41.69|45.27|41.63|0
1652144510000|2022-05-10 01:01:50|45.27|41.63|45.44|41.8|45.44|41.8|45.27|41.63|0
1652144520000|2022-05-10 01:02:00|45.39|41.75|45.33|41.69|45.44|41.8|45.33|41.69|0
1652144530000|2022-05-10 01:02:10|45.19|41.55|44.99|41.35|45.19|41.55|44.99|41.35|0
1652144540000|2022-05-10 01:02:20|45.19|41.55|45.21|41.57|45.21|41.57|45.16|41.52|0
1652144550000|2022-05-10 01:02:30|45.18|41.54|45.16|41.52|45.18|41.54|45.16|41.52|0
1652144560000|2022-05-10 01:02:40|45.21|41.57|45.27|41.63|45.27|41.63|45.16|41.52|0
1652144570000|2022-05-10 01:02:50|45.39|41.75|45.16|41.52|45.39|41.75|45.16|41.52|0
1652144580000|2022-05-10 01:03:00|45.1|41.46|45.07|41.43|45.1|41.46|45.07|41.43|0
1652144590000|2022-05-10 01:03:10|45.1|41.46|45.16|41.52|45.16|41.52|45.1|41.46|0
1652144600000|2022-05-10 01:03:20|45.21|41.57|45.38|41.74|45.41|41.77|45.21|41.57|0
1652144610000|2022-05-10 01:03:30|45.44|41.8|45.73|42.09|45.73|42.09|45.44|41.8|0
1652144620000|2022-05-10 01:03:40|45.67|42.03|45.5|41.86|45.67|42.03|45.5|41.86|0
1652144630000|2022-05-10 01:03:50|45.44|41.8|45.38|41.74|45.5|41.86|45.38|41.74|0
1652144640000|2022-05-10 01:04:00|45.33|41.69|45.3|41.66|45.38|41.74|45.3|41.66|0
1652144650000|2022-05-10 01:04:10|45.33|41.69|45.3|41.66|45.33|41.69|45.3|41.66|0
1652144660000|2022-05-10 01:04:20|45.38|41.74|45.27|41.63|45.38|41.74|45.27|41.63|0
1652144670000|2022-05-10 01:04:30|45.16|41.52|45.7|42.06|45.7|42.06|45.16|41.52|0
1652144680000|2022-05-10 01:04:40|45.67|42.03|45.61|41.97|45.7|42.06|45.58|41.94|0
1652144690000|2022-05-10 01:04:50|45.55|41.91|45.47|41.83|45.58|41.94|45.47|41.83|0
1652144700000|2022-05-10 01:05:00|45.55|41.91|45.5|41.86|45.55|41.91|45.47|41.83|0
1652144710000|2022-05-10 01:05:10|45.52|41.88|45.73|42.09|45.73|42.09|45.5|41.86|0
1652144720000|2022-05-10 01:05:20|45.9|42.26|46.01|42.37|46.01|42.37|45.9|42.26|0
1652144730000|2022-05-10 01:05:30|46.19|42.55|46.25|42.61|46.25|42.61|46.16|42.52|0
1652144740000|2022-05-10 01:05:40|46.27|42.63|46.27|42.63|46.3|42.66|46.27|42.63|0
1652144750000|2022-05-10 01:05:50|46.24|42.6|46.54|42.9|46.54|42.9|46.24|42.6|0
1652144760000|2022-05-10 01:06:00|46.36|42.72|46.48|42.84|46.48|42.84|46.36|42.72|0
1652144770000|2022-05-10 01:06:10|46.39|42.75|46.33|42.69|46.42|42.78|46.33|42.69|0
1652144780000|2022-05-10 01:06:20|46.36|42.72|46.39|42.75|46.42|42.78|46.36|42.72|0
1652144790000|2022-05-10 01:06:30|46.59|42.95|46.83|43.19|46.83|43.19|46.59|42.95|0
1652144800000|2022-05-10 01:06:40|47.18|43.54|47.35|43.71|47.35|43.71|47.12|43.48|0
1652144810000|2022-05-10 01:06:50|47.62|43.98|47.47|43.83|47.65|44.01|47.47|43.83|0
1652144820000|2022-05-10 01:07:00|47.53|43.89|47.56|43.92|47.56|43.92|47.41|43.77|0
1652144830000|2022-05-10 01:07:10|47.53|43.89|47.59|43.95|47.65|44.01|47.53|43.89|0
1652144840000|2022-05-10 01:07:20|47.65|44.01|47.74|44.1|47.74|44.1|47.65|44.01|0
1652144850000|2022-05-10 01:07:30|47.77|44.13|47.71|44.07|47.83|44.19|47.71|44.07|0
1652144860000|2022-05-10 01:07:40|47.65|44.01|47.62|43.98|47.71|44.07|47.62|43.98|0
1652144870000|2022-05-10 01:07:50|47.59|43.95|47.65|44.01|47.65|44.01|47.53|43.89|0
1652144880000|2022-05-10 01:08:00|47.71|44.07|47.59|43.95|47.71|44.07|47.56|43.92|0
1652144890000|2022-05-10 01:08:10|47.62|43.98|47.59|43.95|47.62|43.98|47.59|43.95|0
1652144900000|2022-05-10 01:08:20|47.65|44.01|48|44.36|48|44.36|47.65|44.01|0
1652144910000|2022-05-10 01:08:30|48.06|44.42|47.97|44.33|48.06|44.42|47.95|44.31|0
1652144920000|2022-05-10 01:08:40|48|44.36|47.89|44.25|48|44.36|47.89|44.25|0
1652144930000|2022-05-10 01:08:50|47.95|44.31|47.89|44.25|47.97|44.33|47.89|44.25|0
1652144940000|2022-05-10 01:09:00|47.83|44.19|47.71|44.07|47.83|44.19|47.71|44.07|0
1652144950000|2022-05-10 01:09:10|47.77|44.13|47.85|44.21|47.85|44.21|47.77|44.13|0
1652144960000|2022-05-10 01:09:20|47.94|44.3|48.06|44.42|48.06|44.42|47.94|44.3|0
1652144970000|2022-05-10 01:09:30|48|44.36|47.88|44.24|48|44.36|47.88|44.24|0
1652144980000|2022-05-10 01:09:40|47.97|44.33|48.18|44.54|48.24|44.6|47.97|44.33|0
1652144990000|2022-05-10 01:09:50|48.24|44.6|48.21|44.57|48.24|44.6|48.15|44.51|0
1652145000000|2022-05-10 01:10:00|48.18|44.54|48.3|44.66|48.36|44.72|48.18|44.54|0
1652145010000|2022-05-10 01:10:10|48.33|44.69|48.54|44.9|48.54|44.9|48.33|44.69|0
1652145020000|2022-05-10 01:10:20|48.6|44.96|48.72|45.08|48.72|45.08|48.6|44.96|0
1652145030000|2022-05-10 01:10:30|48.54|44.9|48|44.36|48.54|44.9|47.94|44.3|0
1652145040000|2022-05-10 01:10:40|48.12|44.48|48.06|44.42|48.24|44.6|48.06|44.42|0
1652145050000|2022-05-10 01:10:50|48.18|44.54|48.06|44.42|48.18|44.54|48.06|44.42|0
1652145060000|2022-05-10 01:11:00|48|44.36|47.67|44.03|48|44.36|47.65|44.01|0
1652145070000|2022-05-10 01:11:10|47.65|44.01|47.82|44.18|47.82|44.18|47.65|44.01|0
1652145080000|2022-05-10 01:11:20|47.76|44.12|47.82|44.18|47.82|44.18|47.76|44.12|0
1652145090000|2022-05-10 01:11:30|47.76|44.12|47.7|44.06|47.79|44.15|47.7|44.06|0
1652145100000|2022-05-10 01:11:40|47.61|43.97|47.47|43.83|47.61|43.97|47.47|43.83|0
1652145110000|2022-05-10 01:11:50|47.53|43.89|47.59|43.95|47.65|44.01|47.53|43.89|0
1652145120000|2022-05-10 01:12:00|47.53|43.89|47.38|43.74|47.53|43.89|47.35|43.71|0
1652145130000|2022-05-10 01:12:10|47.35|43.71|47.35|43.71|47.35|43.71|47.29|43.65|0
1652145140000|2022-05-10 01:12:20|47.47|43.83|47.41|43.77|47.47|43.83|47.41|43.77|0
1652145150000|2022-05-10 01:12:30|47.44|43.8|47.47|43.83|47.53|43.89|47.44|43.8|0
1652145160000|2022-05-10 01:12:40|47.35|43.71|47.23|43.59|47.35|43.71|47.11|43.47|0
1652145170000|2022-05-10 01:12:50|47.17|43.53|47.38|43.74|47.38|43.74|47.17|43.53|0
1652145180000|2022-05-10 01:13:00|47.29|43.65|47.14|43.5|47.38|43.74|47.14|43.5|0
1652145190000|2022-05-10 01:13:10|47.17|43.53|47.17|43.53|47.23|43.59|47.17|43.53|0
1652145200000|2022-05-10 01:13:20|47.11|43.47|47.11|43.47|47.11|43.47|47|43.36|0
1652145210000|2022-05-10 01:13:30|47.17|43.53|47.23|43.59|47.23|43.59|47.11|43.47|0
1652145220000|2022-05-10 01:13:40|47.17|43.53|47.35|43.71|47.35|43.71|47.17|43.53|0
1652145230000|2022-05-10 01:13:50|47.41|43.77|47.47|43.83|47.52|43.88|47.41|43.77|0
1652145240000|2022-05-10 01:14:00|47.41|43.77|47.76|44.12|47.76|44.12|47.41|43.77|0
1652145250000|2022-05-10 01:14:10|48|44.36|47.88|44.24|48|44.36|47.82|44.18|0
1652145260000|2022-05-10 01:14:20|47.97|44.33|48|44.36|48.12|44.48|47.97|44.33|0
1652145270000|2022-05-10 01:14:30|48.03|44.39|47.88|44.24|48.03|44.39|47.88|44.24|0
1652145280000|2022-05-10 01:14:40|47.94|44.3|47.97|44.33|47.97|44.33|47.88|44.24|0
1652145290000|2022-05-10 01:14:50|48|44.36|47.94|44.3|48|44.36|47.88|44.24|0
1652145300000|2022-05-10 01:15:00|47.97|44.33|48.06|44.42|48.06|44.42|47.94|44.3|0
1652145310000|2022-05-10 01:15:10|48.24|44.6|48.33|44.69|48.39|44.75|48.24|44.6|0
1652145320000|2022-05-10 01:15:20|48.3|44.66|48.42|44.78|48.48|44.84|48.3|44.66|0
1652145330000|2022-05-10 01:15:30|48.48|44.84|48.39|44.75|48.51|44.87|48.39|44.75|0
1652145340000|2022-05-10 01:15:40|48.36|44.72|48.45|44.81|48.48|44.84|48.36|44.72|0
1652145350000|2022-05-10 01:15:50|48.54|44.9|48.54|44.9|48.54|44.9|48.54|44.9|0
1652145360000|2022-05-10 01:16:00|48.51|44.87|48.42|44.78|48.51|44.87|48.42|44.78|0
1652145370000|2022-05-10 01:16:10|48.44|44.8|48.48|44.84|48.48|44.84|48.44|44.8|0
1652145380000|2022-05-10 01:16:20|48.36|44.72|48.42|44.78|48.42|44.78|48.36|44.72|0
1652145390000|2022-05-10 01:16:30|48.44|44.8|48.56|44.92|48.56|44.92|48.42|44.78|0
1652145400000|2022-05-10 01:16:40|48.62|44.98|48.6|44.96|48.66|45.02|48.6|44.96|0
1652145410000|2022-05-10 01:16:50|48.66|45.02|48.9|45.26|49.02|45.38|48.66|45.02|0
1652145420000|2022-05-10 01:17:00|48.87|45.23|48.87|45.23|48.87|45.23|48.81|45.17|0
1652145430000|2022-05-10 01:17:10|48.74|45.1|49.08|45.44|49.08|45.44|48.72|45.08|0
1652145440000|2022-05-10 01:17:20|48.96|45.32|48.96|45.32|49.05|45.41|48.96|45.32|0
1652145450000|2022-05-10 01:17:30|48.84|45.2|48.56|44.92|48.84|45.2|48.56|44.92|0
1652145460000|2022-05-10 01:17:40|48.59|44.95|48.5|44.86|48.59|44.95|48.5|44.86|0
1652145470000|2022-05-10 01:17:50|48.47|44.83|48.41|44.77|48.47|44.83|48.29|44.65|0
1652145480000|2022-05-10 01:18:00|48.5|44.86|48.35|44.71|48.5|44.86|48.35|44.71|0
1652145490000|2022-05-10 01:18:10|48.29|44.65|48.32|44.68|48.35|44.71|48.29|44.65|0
1652145500000|2022-05-10 01:18:20|48.44|44.8|48.47|44.83|48.59|44.95|48.41|44.77|0
1652145510000|2022-05-10 01:18:30|48.44|44.8|48.05|44.41|48.44|44.8|48.05|44.41|0
1652145520000|2022-05-10 01:18:40|48.11|44.47|48.23|44.59|48.23|44.59|48.11|44.47|0
1652145530000|2022-05-10 01:18:50|48.17|44.53|48.29|44.65|48.29|44.65|48.14|44.5|0
1652145540000|2022-05-10 01:19:00|48.23|44.59|48.23|44.59|48.23|44.59|48.2|44.56|0
1652145550000|2022-05-10 01:19:10|48.2|44.56|48.17|44.53|48.26|44.62|48.17|44.53|0
1652145560000|2022-05-10 01:19:20|48.08|44.44|47.96|44.32|48.08|44.44|47.96|44.32|0
1652145570000|2022-05-10 01:19:30|47.93|44.29|47.99|44.35|47.99|44.35|47.93|44.29|0
1652145580000|2022-05-10 01:19:40|48.05|44.41|48.05|44.41|48.05|44.41|48.02|44.38|0
1652145590000|2022-05-10 01:19:50|47.87|44.23|48.11|44.47|48.11|44.47|47.84|44.2|0
1652145600000|2022-05-10 01:20:00|48.17|44.53|48.14|44.5|48.17|44.53|48.11|44.47|0
1652145610000|2022-05-10 01:20:10|48.08|44.44|48.23|44.59|48.23|44.59|48.08|44.44|0
1652145620000|2022-05-10 01:20:20|48.29|44.65|48.32|44.68|48.35|44.71|48.29|44.65|0
1652145630000|2022-05-10 01:20:30|48.26|44.62|48.17|44.53|48.26|44.62|48.11|44.47|0
1652145640000|2022-05-10 01:20:40|48.26|44.62|48.44|44.8|48.44|44.8|48.26|44.62|0
1652145650000|2022-05-10 01:20:50|48.41|44.77|48.2|44.56|48.47|44.83|48.2|44.56|0
1652145660000|2022-05-10 01:21:00|48.32|44.68|48.17|44.53|48.32|44.68|48.17|44.53|0
1652145670000|2022-05-10 01:21:10|48.11|44.47|48.05|44.41|48.11|44.47|48.02|44.38|0
1652145680000|2022-05-10 01:21:20|47.96|44.32|47.87|44.23|47.96|44.32|47.87|44.23|0
1652145690000|2022-05-10 01:21:30|47.99|44.35|47.93|44.29|48.02|44.38|47.93|44.29|0
1652145700000|2022-05-10 01:21:40|47.96|44.32|47.99|44.35|47.99|44.35|47.87|44.23|0
1652145710000|2022-05-10 01:21:50|47.93|44.29|47.87|44.23|48.02|44.38|47.87|44.23|0
1652145720000|2022-05-10 01:22:00|47.84|44.2|47.84|44.2|47.84|44.2|47.81|44.17|0
1652145730000|2022-05-10 01:22:10|47.9|44.26|47.99|44.35|47.99|44.35|47.9|44.26|0
1652145740000|2022-05-10 01:22:20|47.93|44.29|47.87|44.23|47.93|44.29|47.81|44.17|0
1652145750000|2022-05-10 01:22:30|47.93|44.29|47.9|44.26|47.93|44.29|47.9|44.26|0
1652145760000|2022-05-10 01:22:40|47.99|44.35|47.93|44.29|48.02|44.38|47.93|44.29|0
1652145770000|2022-05-10 01:22:50|47.87|44.23|47.69|44.05|47.87|44.23|47.69|44.05|0
1652145780000|2022-05-10 01:23:00|47.72|44.08|47.87|44.23|47.87|44.23|47.72|44.08|0
1652145790000|2022-05-10 01:23:10|47.84|44.2|47.63|43.99|47.87|44.23|47.63|43.99|0
1652145800000|2022-05-10 01:23:20|47.46|43.82|47.4|43.76|47.46|43.82|47.28|43.64|0
1652145810000|2022-05-10 01:23:30|47.34|43.7|47.28|43.64|47.34|43.7|47.25|43.61|0
1652145820000|2022-05-10 01:23:40|47.4|43.76|47.46|43.82|47.46|43.82|47.37|43.73|0
1652145830000|2022-05-10 01:23:50|47.34|43.7|47.4|43.76|47.4|43.76|47.34|43.7|0
1652145840000|2022-05-10 01:24:00|47.46|43.82|47.4|43.76|47.46|43.82|47.4|43.76|0
1652145850000|2022-05-10 01:24:10|47.34|43.7|47.25|43.61|47.34|43.7|47.25|43.61|0
1652145860000|2022-05-10 01:24:20|47.31|43.67|47.34|43.7|47.4|43.76|47.31|43.67|0
1652145870000|2022-05-10 01:24:30|47.31|43.67|47.34|43.7|47.34|43.7|47.31|43.67|0
1652145880000|2022-05-10 01:24:40|47.31|43.67|47.25|43.61|47.31|43.67|47.25|43.61|0
1652145890000|2022-05-10 01:24:50|47.28|43.64|47.4|43.76|47.4|43.76|47.28|43.64|0
1652145900000|2022-05-10 01:25:00|47.46|43.82|47.4|43.76|47.46|43.82|47.4|43.76|0
1652145910000|2022-05-10 01:25:10|47.34|43.7|47.1|43.46|47.34|43.7|47.1|43.46|0
1652145920000|2022-05-10 01:25:20|47.13|43.49|47.1|43.46|47.13|43.49|47.01|43.37|0
1652145930000|2022-05-10 01:25:30|47.16|43.52|46.98|43.34|47.16|43.52|46.98|43.34|0
1652145940000|2022-05-10 01:25:40|47.04|43.4|47.16|43.52|47.16|43.52|47.01|43.37|0
1652145950000|2022-05-10 01:25:50|47.1|43.46|47.22|43.58|47.22|43.58|47.1|43.46|0
1652145960000|2022-05-10 01:26:00|47.28|43.64|47.57|43.93|47.57|43.93|47.25|43.61|0
1652145970000|2022-05-10 01:26:10|47.69|44.05|47.96|44.32|47.96|44.32|47.6|43.96|0
1652145980000|2022-05-10 01:26:20|48.05|44.41|47.9|44.26|48.05|44.41|47.9|44.26|0
1652145990000|2022-05-10 01:26:30|47.87|44.23|48.02|44.38|48.02|44.38|47.87|44.23|0
1652146000000|2022-05-10 01:26:40|48.05|44.41|48.14|44.5|48.17|44.53|48.05|44.41|0
1652146010000|2022-05-10 01:26:50|48.05|44.41|47.75|44.11|48.05|44.41|47.75|44.11|0
1652146020000|2022-05-10 01:27:00|47.63|43.99|47.75|44.11|47.75|44.11|47.63|43.99|0
1652146030000|2022-05-10 01:27:10|47.69|44.05|47.69|44.05|47.78|44.14|47.69|44.05|0
1652146040000|2022-05-10 01:27:20|47.57|43.93|47.28|43.64|47.57|43.93|47.28|43.64|0
1652146050000|2022-05-10 01:27:30|47.25|43.61|47.3|43.66|47.3|43.66|47.25|43.61|0
1652146060000|2022-05-10 01:27:40|47.28|43.64|47.39|43.75|47.39|43.75|47.28|43.64|0
1652146070000|2022-05-10 01:27:50|47.57|43.93|47.57|43.93|47.63|43.99|47.51|43.87|0
1652146080000|2022-05-10 01:28:00|47.54|43.9|47.45|43.81|47.54|43.9|47.45|43.81|0
1652146090000|2022-05-10 01:28:10|47.54|43.9|47.6|43.96|47.69|44.05|47.54|43.9|0
1652146100000|2022-05-10 01:28:20|47.57|43.93|47.48|43.84|47.57|43.93|47.48|43.84|0
1652146110000|2022-05-10 01:28:30|47.24|43.6|47.01|43.37|47.24|43.6|47.01|43.37|0
1652146120000|2022-05-10 01:28:40|47.1|43.46|47.16|43.52|47.24|43.6|47.1|43.46|0
1652146130000|2022-05-10 01:28:50|47.18|43.54|47.27|43.63|47.27|43.63|47.18|43.54|0
1652146140000|2022-05-10 01:29:00|47.42|43.78|47.51|43.87|47.51|43.87|47.36|43.72|0
1652146150000|2022-05-10 01:29:10|47.57|43.93|47.39|43.75|47.57|43.93|47.36|43.72|0
1652146160000|2022-05-10 01:29:20|47.24|43.6|47.27|43.63|47.27|43.63|47.18|43.54|0
1652146170000|2022-05-10 01:29:30|47.3|43.66|47.33|43.69|47.33|43.69|47.27|43.63|0
1652146180000|2022-05-10 01:29:40|47.45|43.81|47.51|43.87|47.51|43.87|47.45|43.81|0
1652146190000|2022-05-10 01:29:50|47.6|43.96|47.63|43.99|47.63|43.99|47.6|43.96|0
1652146200000|2022-05-10 01:30:00|47.48|43.84|47.33|43.69|47.48|43.84|47.3|43.66|0
1652146210000|2022-05-10 01:30:10|47.3|43.66|47.33|43.69|47.33|43.69|47.24|43.6|0
1652146220000|2022-05-10 01:30:20|47.36|43.72|47.3|43.66|47.36|43.72|47.24|43.6|0
1652146230000|2022-05-10 01:30:30|47.16|43.52|47.27|43.63|47.33|43.69|47.12|43.48|0
1652146240000|2022-05-10 01:30:40|47.33|43.69|47.21|43.57|47.33|43.69|47.15|43.51|0
1652146250000|2022-05-10 01:30:50|47.18|43.54|47.1|43.46|47.18|43.54|47.1|43.46|0
1652146260000|2022-05-10 01:31:00|47.15|43.51|47.27|43.63|47.3|43.66|47.15|43.51|0
1652146270000|2022-05-10 01:31:10|47.18|43.54|47.12|43.48|47.18|43.54|47.12|43.48|0
1652146280000|2022-05-10 01:31:20|47.1|43.46|47.18|43.54|47.18|43.54|47.1|43.46|0
1652146290000|2022-05-10 01:31:30|47.21|43.57|47.18|43.54|47.21|43.57|47.18|43.54|0
1652146300000|2022-05-10 01:31:40|47.24|43.6|47.3|43.66|47.3|43.66|47.24|43.6|0
1652146310000|2022-05-10 01:31:50|47.33|43.69|47.27|43.63|47.33|43.69|47.27|43.63|0
1652146320000|2022-05-10 01:32:00|47.3|43.66|47.18|43.54|47.3|43.66|47.18|43.54|0
1652146330000|2022-05-10 01:32:10|47.15|43.51|47.15|43.51|47.15|43.51|47.04|43.4|0
1652146340000|2022-05-10 01:32:20|47.18|43.54|47.15|43.51|47.18|43.54|47.12|43.48|0
1652146350000|2022-05-10 01:32:30|47.06|43.42|46.92|43.28|47.06|43.42|46.92|43.28|0
1652146360000|2022-05-10 01:32:40|47.09|43.45|46.92|43.28|47.09|43.45|46.92|43.28|0
1652146370000|2022-05-10 01:32:50|47.09|43.45|47.24|43.6|47.24|43.6|47.09|43.45|0
1652146380000|2022-05-10 01:33:00|47.15|43.51|47.27|43.63|47.27|43.63|47.09|43.45|0
1652146390000|2022-05-10 01:33:10|47.39|43.75|47.57|43.93|47.57|43.93|47.33|43.69|0
1652146400000|2022-05-10 01:33:20|47.74|44.1|47.98|44.34|47.98|44.34|47.74|44.1|0
1652146410000|2022-05-10 01:33:30|47.95|44.31|47.65|44.01|47.95|44.31|47.65|44.01|0
1652146420000|2022-05-10 01:33:40|47.62|43.98|47.62|43.98|47.71|44.07|47.62|43.98|0
1652146430000|2022-05-10 01:33:50|47.68|44.04|47.74|44.1|47.74|44.1|47.59|43.95|0
1652146440000|2022-05-10 01:34:00|47.8|44.16|47.68|44.04|47.8|44.16|47.68|44.04|0
1652146450000|2022-05-10 01:34:10|47.62|43.98|47.27|43.63|47.62|43.98|47.27|43.63|0
1652146460000|2022-05-10 01:34:20|47.39|43.75|47.68|44.04|47.68|44.04|47.39|43.75|0
1652146470000|2022-05-10 01:34:30|47.65|44.01|47.53|43.89|47.71|44.07|47.53|43.89|0
1652146480000|2022-05-10 01:34:40|47.45|43.81|47.62|43.98|47.62|43.98|47.45|43.81|0
1652146490000|2022-05-10 01:34:50|47.65|44.01|47.71|44.07|47.71|44.07|47.62|43.98|0
1652146500000|2022-05-10 01:35:00|47.77|44.13|47.62|43.98|47.77|44.13|47.62|43.98|0
1652146510000|2022-05-10 01:35:10|47.59|43.95|47.5|43.86|47.59|43.95|47.45|43.81|0
1652146520000|2022-05-10 01:35:20|47.53|43.89|47.56|43.92|47.56|43.92|47.53|43.89|0
1652146530000|2022-05-10 01:35:30|47.53|43.89|47.33|43.69|47.53|43.89|47.33|43.69|0
1652146540000|2022-05-10 01:35:40|47.27|43.63|47.3|43.66|47.3|43.66|47.24|43.6|0
1652146550000|2022-05-10 01:35:50|47.24|43.6|47.35|43.71|47.35|43.71|47.24|43.6|0
1652146560000|2022-05-10 01:36:00|47.33|43.69|47.41|43.77|47.44|43.8|47.33|43.69|0
1652146570000|2022-05-10 01:36:10|47.39|43.75|47.3|43.66|47.39|43.75|47.3|43.66|0
1652146580000|2022-05-10 01:36:20|47.27|43.63|47.21|43.57|47.27|43.63|47.21|43.57|0
1652146590000|2022-05-10 01:36:30|47.15|43.51|47.09|43.45|47.18|43.54|47.09|43.45|0
1652146600000|2022-05-10 01:36:40|47.03|43.39|47.03|43.39|47.03|43.39|46.91|43.27|0
1652146610000|2022-05-10 01:36:50|47.09|43.45|46.97|43.33|47.09|43.45|46.97|43.33|0
1652146620000|2022-05-10 01:37:00|47.03|43.39|46.97|43.33|47.03|43.39|46.91|43.27|0
1652146630000|2022-05-10 01:37:10|46.91|43.27|46.88|43.24|46.91|43.27|46.88|43.24|0
1652146640000|2022-05-10 01:37:20|46.8|43.16|46.8|43.16|46.8|43.16|46.68|43.04|0
1652146650000|2022-05-10 01:37:30|46.82|43.18|46.68|43.04|46.82|43.18|46.56|42.92|0
1652146660000|2022-05-10 01:37:40|46.77|43.13|46.91|43.27|46.91|43.27|46.77|43.13|0
1652146670000|2022-05-10 01:37:50|46.68|43.04|46.82|43.18|46.82|43.18|46.68|43.04|0
1652146680000|2022-05-10 01:38:00|46.8|43.16|46.97|43.33|46.97|43.33|46.8|43.16|0
1652146690000|2022-05-10 01:38:10|47.23|43.59|47.44|43.8|47.44|43.8|47.23|43.59|0
1652146700000|2022-05-10 01:38:20|47.5|43.86|47.38|43.74|47.5|43.86|47.38|43.74|0
1652146710000|2022-05-10 01:38:30|47.47|43.83|47.62|43.98|47.62|43.98|47.47|43.83|0
1652146720000|2022-05-10 01:38:40|47.74|44.1|47.77|44.13|47.77|44.13|47.74|44.1|0
1652146730000|2022-05-10 01:38:50|47.8|44.16|47.59|43.95|47.8|44.16|47.53|43.89|0
1652146740000|2022-05-10 01:39:00|47.62|43.98|47.21|43.57|47.62|43.98|47.21|43.57|0
1652146750000|2022-05-10 01:39:10|47.26|43.62|47.47|43.83|47.47|43.83|47.26|43.62|0
1652146760000|2022-05-10 01:39:20|47.56|43.92|47.41|43.77|47.56|43.92|47.41|43.77|0
1652146770000|2022-05-10 01:39:30|47.44|43.8|47.35|43.71|47.44|43.8|47.35|43.71|0
1652146780000|2022-05-10 01:39:40|47.32|43.68|47.23|43.59|47.32|43.68|47.23|43.59|0
1652146790000|2022-05-10 01:39:50|47.29|43.65|47.5|43.86|47.5|43.86|47.26|43.62|0
1652146800000|2022-05-10 01:40:00|47.47|43.83|47.47|43.83|47.47|43.83|47.32|43.68|0
1652146810000|2022-05-10 01:40:10|47.44|43.8|48.03|44.39|48.03|44.39|47.44|43.8|0
1652146820000|2022-05-10 01:40:20|48.12|44.48|48.48|44.84|48.48|44.84|48.12|44.48|0
1652146830000|2022-05-10 01:40:30|48.36|44.72|48.36|44.72|48.36|44.72|48.33|44.69|0
1652146840000|2022-05-10 01:40:40|48.24|44.6|48.15|44.51|48.24|44.6|48.09|44.45|0
1652146850000|2022-05-10 01:40:50|48.12|44.48|47.97|44.33|48.12|44.48|47.97|44.33|0
1652146860000|2022-05-10 01:41:00|48.09|44.45|48.09|44.45|48.09|44.45|48.09|44.45|0
1652146870000|2022-05-10 01:41:10|48.06|44.42|48.03|44.39|48.06|44.42|48.03|44.39|0
1652146880000|2022-05-10 01:41:20|47.94|44.3|47.85|44.21|47.94|44.3|47.85|44.21|0
1652146890000|2022-05-10 01:41:30|47.88|44.24|47.94|44.3|47.94|44.3|47.85|44.21|0
1652146900000|2022-05-10 01:41:40|47.65|44.01|47.68|44.04|47.68|44.04|47.56|43.92|0
1652146910000|2022-05-10 01:41:50|47.62|43.98|47.5|43.86|47.62|43.98|47.5|43.86|0
1652146920000|2022-05-10 01:42:00|47.62|43.98|47.62|43.98|47.62|43.98|47.62|43.98|0
1652146930000|2022-05-10 01:42:10|47.44|43.8|47.41|43.77|47.44|43.8|47.41|43.77|0
1652146940000|2022-05-10 01:42:20|47.29|43.65|47.59|43.95|47.59|43.95|47.29|43.65|0
1652146950000|2022-05-10 01:42:30|47.62|43.98|47.73|44.09|47.73|44.09|47.62|43.98|0
1652146960000|2022-05-10 01:42:40|47.79|44.15|47.58|43.94|47.79|44.15|47.58|43.94|0
1652146970000|2022-05-10 01:42:50|47.67|44.03|47.5|43.86|47.73|44.09|47.5|43.86|0
1652146980000|2022-05-10 01:43:00|47.53|43.89|47.62|43.98|47.62|43.98|47.5|43.86|0
1652146990000|2022-05-10 01:43:10|47.47|43.83|47.5|43.86|47.53|43.89|47.44|43.8|0
1652147000000|2022-05-10 01:43:20|47.47|43.83|47.58|43.94|47.67|44.03|47.47|43.83|0
1652147010000|2022-05-10 01:43:30|47.61|43.97|47.67|44.03|47.79|44.15|47.61|43.97|0
1652147020000|2022-05-10 01:43:40|47.61|43.97|47.35|43.71|47.61|43.97|47.35|43.71|0
1652147030000|2022-05-10 01:43:50|47.41|43.77|47.26|43.62|47.41|43.77|47.26|43.62|0
1652147040000|2022-05-10 01:44:00|47.29|43.65|47.47|43.83|47.47|43.83|47.29|43.65|0
1652147050000|2022-05-10 01:44:10|47.5|43.86|47.55|43.91|47.55|43.91|47.5|43.86|0
1652147060000|2022-05-10 01:44:20|47.58|43.94|47.55|43.91|47.7|44.06|47.52|43.88|0
1652147070000|2022-05-10 01:44:30|47.61|43.97|47.55|43.91|47.67|44.03|47.55|43.91|0
1652147080000|2022-05-10 01:44:40|47.44|43.8|47.38|43.74|47.44|43.8|47.38|43.74|0
1652147090000|2022-05-10 01:44:50|47.32|43.68|47.08|43.44|47.32|43.68|47.08|43.44|0
1652147100000|2022-05-10 01:45:00|47.14|43.5|47.02|43.38|47.14|43.5|46.85|43.21|0
1652147110000|2022-05-10 01:45:10|46.97|43.33|46.88|43.24|47.05|43.41|46.88|43.24|0
1652147120000|2022-05-10 01:45:20|46.96|43.32|46.88|43.24|46.96|43.32|46.82|43.18|0
1652147130000|2022-05-10 01:45:30|46.96|43.32|47.08|43.44|47.08|43.44|46.96|43.32|0
1652147140000|2022-05-10 01:45:40|47.05|43.41|46.99|43.35|47.05|43.41|46.93|43.29|0
1652147150000|2022-05-10 01:45:50|46.96|43.32|46.79|43.15|46.96|43.32|46.79|43.15|0
1652147160000|2022-05-10 01:46:00|46.85|43.21|46.96|43.32|46.96|43.32|46.85|43.21|0
1652147170000|2022-05-10 01:46:10|46.93|43.29|46.88|43.24|46.96|43.32|46.85|43.21|0
1652147180000|2022-05-10 01:46:20|46.91|43.27|47.02|43.38|47.02|43.38|46.91|43.27|0
1652147190000|2022-05-10 01:46:30|46.96|43.32|46.96|43.32|47.02|43.38|46.96|43.32|0
1652147200000|2022-05-10 01:46:40|47.02|43.38|47.08|43.44|47.08|43.44|47.02|43.38|0
1652147210000|2022-05-10 01:46:50|47.05|43.41|47.02|43.38|47.05|43.41|46.99|43.35|0
1652147220000|2022-05-10 01:47:00|46.99|43.35|46.99|43.35|47.05|43.41|46.96|43.32|0
1652147230000|2022-05-10 01:47:10|47.08|43.44|46.93|43.29|47.08|43.44|46.9|43.26|0
1652147240000|2022-05-10 01:47:20|46.85|43.21|46.79|43.15|46.85|43.21|46.73|43.09|0
1652147250000|2022-05-10 01:47:30|46.76|43.12|46.79|43.15|46.79|43.15|46.76|43.12|0
1652147260000|2022-05-10 01:47:40|46.85|43.21|46.82|43.18|46.85|43.21|46.82|43.18|0
1652147270000|2022-05-10 01:47:50|46.79|43.15|46.99|43.35|46.99|43.35|46.79|43.15|0
1652147280000|2022-05-10 01:48:00|47.02|43.38|47.32|43.68|47.32|43.68|47.02|43.38|0
1652147290000|2022-05-10 01:48:10|47.31|43.67|47.58|43.94|47.58|43.94|47.31|43.67|0
1652147300000|2022-05-10 01:48:20|47.49|43.85|47.55|43.91|47.7|44.06|47.49|43.85|0
1652147310000|2022-05-10 01:48:30|47.61|43.97|47.52|43.88|47.61|43.97|47.52|43.88|0
1652147320000|2022-05-10 01:48:40|47.34|43.7|47.28|43.64|47.34|43.7|47.28|43.64|0
1652147330000|2022-05-10 01:48:50|47.37|43.73|47.28|43.64|47.37|43.73|47.28|43.64|0
1652147340000|2022-05-10 01:49:00|47.14|43.5|46.99|43.35|47.14|43.5|46.99|43.35|0
1652147350000|2022-05-10 01:49:10|47.22|43.58|47.17|43.53|47.22|43.58|47.11|43.47|0
1652147360000|2022-05-10 01:49:20|47.11|43.47|47.14|43.5|47.14|43.5|47.11|43.47|0
1652147370000|2022-05-10 01:49:30|46.9|43.26|47.05|43.41|47.05|43.41|46.87|43.23|0
1652147380000|2022-05-10 01:49:40|47.08|43.44|47.05|43.41|47.08|43.44|47.05|43.41|0
1652147390000|2022-05-10 01:49:50|47.2|43.56|47.52|43.88|47.55|43.91|47.2|43.56|0
1652147400000|2022-05-10 01:50:00|47.64|44|47.7|44.06|47.7|44.06|47.64|44|0
1652147410000|2022-05-10 01:50:10|47.73|44.09|47.96|44.32|47.96|44.32|47.58|43.94|0
1652147420000|2022-05-10 01:50:20|47.99|44.35|48.08|44.44|48.11|44.47|47.99|44.35|0
1652147430000|2022-05-10 01:50:30|48.02|44.38|48.14|44.5|48.14|44.5|47.96|44.32|0
1652147440000|2022-05-10 01:50:40|48.11|44.47|48.05|44.41|48.11|44.47|48.05|44.41|0
1652147450000|2022-05-10 01:50:50|48.23|44.59|48.38|44.74|48.41|44.77|48.23|44.59|0
1652147460000|2022-05-10 01:51:00|48.5|44.86|48.5|44.86|48.5|44.86|48.5|44.86|0
1652147470000|2022-05-10 01:51:10|48.47|44.83|48.53|44.89|48.56|44.92|48.47|44.83|0
1652147480000|2022-05-10 01:51:20|48.59|44.95|48.47|44.83|48.59|44.95|48.47|44.83|0
1652147490000|2022-05-10 01:51:30|48.5|44.86|48.8|45.16|48.8|45.16|48.5|44.86|0
1652147500000|2022-05-10 01:51:40|48.83|45.19|48.89|45.25|48.98|45.34|48.83|45.19|0
1652147510000|2022-05-10 01:51:50|48.86|45.22|49.04|45.4|49.04|45.4|48.86|45.22|0
1652147520000|2022-05-10 01:52:00|48.95|45.31|48.83|45.19|48.95|45.31|48.83|45.19|0
1652147530000|2022-05-10 01:52:10|48.68|45.04|48.68|45.04|48.74|45.1|48.65|45.01|0
1652147540000|2022-05-10 01:52:20|48.86|45.22|49.41|45.77|49.41|45.77|48.86|45.22|0
1652147550000|2022-05-10 01:52:30|49.32|45.68|49.23|45.59|49.32|45.68|49.23|45.59|0
1652147560000|2022-05-10 01:52:40|49.35|45.71|49.29|45.65|49.44|45.8|49.29|45.65|0
1652147570000|2022-05-10 01:52:50|49.41|45.77|49.25|45.61|49.41|45.77|49.25|45.61|0
1652147580000|2022-05-10 01:53:00|49.35|45.71|49.5|45.86|49.5|45.86|49.35|45.71|0
1652147590000|2022-05-10 01:53:10|49.41|45.77|49.38|45.74|49.47|45.83|49.35|45.71|0
1652147600000|2022-05-10 01:53:20|49.16|45.52|49.38|45.74|49.41|45.77|49.13|45.49|0
1652147610000|2022-05-10 01:53:30|49.31|45.67|49.31|45.67|49.31|45.67|49.31|45.67|0
1652147620000|2022-05-10 01:53:40|49.35|45.71|49.71|46.07|49.71|46.07|49.35|45.71|0
1652147630000|2022-05-10 01:53:50|49.65|46.01|49.71|46.07|49.71|46.07|49.65|46.01|0
1652147640000|2022-05-10 01:54:00|49.65|46.01|49.59|45.95|49.65|46.01|49.59|45.95|0
1652147650000|2022-05-10 01:54:10|49.65|46.01|49.65|46.01|49.71|46.07|49.65|46.01|0
1652147660000|2022-05-10 01:54:20|49.62|45.98|49.65|46.01|49.68|46.04|49.62|45.98|0
1652147670000|2022-05-10 01:54:30|49.77|46.13|50.02|46.38|50.02|46.38|49.77|46.13|0
1652147680000|2022-05-10 01:54:40|50.17|46.53|50.2|46.56|50.26|46.62|50.17|46.53|0
1652147690000|2022-05-10 01:54:50|50.26|46.62|50.39|46.75|50.39|46.75|50.26|46.62|0
1652147700000|2022-05-10 01:55:00|50.45|46.81|50.45|46.81|50.57|46.93|50.45|46.81|0
1652147710000|2022-05-10 01:55:10|50.57|46.93|50.7|47.06|50.7|47.06|50.57|46.93|0
1652147720000|2022-05-10 01:55:20|50.73|47.09|50.98|47.34|50.98|47.34|50.73|47.09|0
1652147730000|2022-05-10 01:55:30|50.88|47.24|50.82|47.18|51.07|47.43|50.82|47.18|0
1652147740000|2022-05-10 01:55:40|50.98|47.34|50.95|47.31|51.13|47.49|50.95|47.31|0
1652147750000|2022-05-10 01:55:50|51.01|47.37|50.79|47.15|51.01|47.37|50.76|47.12|0
1652147760000|2022-05-10 01:56:00|50.73|47.09|50.85|47.21|50.85|47.21|50.73|47.09|0
1652147770000|2022-05-10 01:56:10|50.82|47.18|50.57|46.93|50.82|47.18|50.57|46.93|0
1652147780000|2022-05-10 01:56:20|50.51|46.87|50.57|46.93|50.63|46.99|50.48|46.84|0
1652147790000|2022-05-10 01:56:30|50.54|46.9|50.63|46.99|50.63|46.99|50.54|46.9|0
1652147800000|2022-05-10 01:56:40|50.57|46.93|50.39|46.75|50.57|46.93|50.39|46.75|0
1652147810000|2022-05-10 01:56:50|50.51|46.87|50.48|46.84|50.51|46.87|50.45|46.81|0
1652147820000|2022-05-10 01:57:00|50.45|46.81|50.63|46.99|50.63|46.99|50.45|46.81|0
1652147830000|2022-05-10 01:57:10|50.76|47.12|50.63|46.99|50.79|47.15|50.63|46.99|0
1652147840000|2022-05-10 01:57:20|50.88|47.24|51.26|47.62|51.26|47.62|50.88|47.24|0
1652147850000|2022-05-10 01:57:30|51.35|47.71|51.51|47.87|51.51|47.87|51.35|47.71|0
1652147860000|2022-05-10 01:57:40|51.57|47.93|51.45|47.81|51.57|47.93|51.45|47.81|0
1652147870000|2022-05-10 01:57:50|51.35|47.71|51.32|47.68|51.38|47.74|51.32|47.68|0
1652147880000|2022-05-10 01:58:00|51.54|47.9|51.51|47.87|51.63|47.99|51.51|47.87|0
1652147890000|2022-05-10 01:58:10|51.38|47.74|51.57|47.93|51.57|47.93|51.38|47.74|0
1652147900000|2022-05-10 01:58:20|51.6|47.96|51.7|48.06|51.7|48.06|51.6|47.96|0
1652147910000|2022-05-10 01:58:30|51.76|48.12|51.76|48.12|51.76|48.12|51.7|48.06|0
1652147920000|2022-05-10 01:58:40|51.7|48.06|51.79|48.15|51.79|48.15|51.7|48.06|0
1652147930000|2022-05-10 01:58:50|51.76|48.12|51.7|48.06|51.76|48.12|51.7|48.06|0
1652147940000|2022-05-10 01:59:00|51.76|48.12|51.7|48.06|51.82|48.18|51.7|48.06|0
1652147950000|2022-05-10 01:59:10|51.63|47.99|51.41|47.77|51.63|47.99|51.41|47.77|0
1652147960000|2022-05-10 01:59:20|51.44|47.8|51.38|47.74|51.44|47.8|51.32|47.68|0
1652147970000|2022-05-10 01:59:30|51.26|47.62|51.32|47.68|51.32|47.68|51.26|47.62|0
1652147980000|2022-05-10 01:59:40|51.26|47.62|51.13|47.49|51.26|47.62|51.13|47.49|0
1652147990000|2022-05-10 01:59:50|51|47.36|51|47.36|51.03|47.39|51|47.36|0
1652148000000|2022-05-10 02:00:00|51.19|47.55|51.38|47.74|51.38|47.74|51.19|47.55|0
1652148010000|2022-05-10 02:00:10|51.28|47.64|51.13|47.49|51.28|47.64|51.1|47.46|0
1652148020000|2022-05-10 02:00:20|51.03|47.39|50.94|47.3|51.03|47.39|50.94|47.3|0
1652148030000|2022-05-10 02:00:30|50.85|47.21|51|47.36|51|47.36|50.85|47.21|0
1652148040000|2022-05-10 02:00:40|51.19|47.55|51.19|47.55|51.22|47.58|51.19|47.55|0
1652148050000|2022-05-10 02:00:50|51.13|47.49|51.19|47.55|51.19|47.55|51.07|47.43|0
1652148060000|2022-05-10 02:01:00|51|47.36|50.97|47.33|51|47.36|50.94|47.3|0
1652148070000|2022-05-10 02:01:10|51|47.36|51.16|47.52|51.16|47.52|51|47.36|0
1652148080000|2022-05-10 02:01:20|51.19|47.55|51.1|47.46|51.25|47.61|51.1|47.46|0
1652148090000|2022-05-10 02:01:30|51|47.36|50.88|47.24|51|47.36|50.88|47.24|0
1652148100000|2022-05-10 02:01:40|50.85|47.21|50.82|47.18|50.85|47.21|50.82|47.18|0
1652148110000|2022-05-10 02:01:50|50.78|47.14|50.78|47.14|50.82|47.18|50.78|47.14|0
1652148120000|2022-05-10 02:02:00|50.82|47.18|51.19|47.55|51.19|47.55|50.82|47.18|0
1652148130000|2022-05-10 02:02:10|51.25|47.61|51.32|47.68|51.32|47.68|51.22|47.58|0
1652148140000|2022-05-10 02:02:20|51.38|47.74|51.5|47.86|51.5|47.86|51.38|47.74|0
1652148150000|2022-05-10 02:02:30|51.57|47.93|51.69|48.05|51.69|48.05|51.57|47.93|0
1652148160000|2022-05-10 02:02:40|51.72|48.08|51.6|47.96|51.72|48.08|51.53|47.89|0
1652148170000|2022-05-10 02:02:50|51.57|47.93|51.38|47.74|51.57|47.93|51.31|47.67|0
1652148180000|2022-05-10 02:03:00|51.44|47.8|51.6|47.96|51.6|47.96|51.44|47.8|0
1652148190000|2022-05-10 02:03:10|51.75|48.11|51.75|48.11|51.75|48.11|51.69|48.05|0
1652148200000|2022-05-10 02:03:20|51.72|48.08|51.69|48.05|51.72|48.08|51.66|48.02|0
1652148210000|2022-05-10 02:03:30|51.75|48.11|51.38|47.74|51.75|48.11|51.38|47.74|0
1652148220000|2022-05-10 02:03:40|51.44|47.8|51.38|47.74|51.44|47.8|51.38|47.74|0
1652148230000|2022-05-10 02:03:50|51.47|47.83|51.44|47.8|51.53|47.89|51.44|47.8|0
1652148240000|2022-05-10 02:04:00|51.28|47.64|51.09|47.45|51.28|47.64|51.06|47.42|0
1652148250000|2022-05-10 02:04:10|51.19|47.55|51.25|47.61|51.25|47.61|51.19|47.55|0
1652148260000|2022-05-10 02:04:20|51.22|47.58|51.25|47.61|51.25|47.61|51.16|47.52|0
1652148270000|2022-05-10 02:04:30|51.19|47.55|51.25|47.61|51.25|47.61|51.19|47.55|0
1652148280000|2022-05-10 02:04:40|51.22|47.58|51.25|47.61|51.25|47.61|51.22|47.58|0
1652148290000|2022-05-10 02:04:50|51.31|47.67|49.64|46|51.31|47.67|49.64|46|0
1652148300000|2022-05-10 02:05:00|49.61|45.97|49.54|45.9|49.79|46.15|49.54|45.9|0
1652148310000|2022-05-10 02:05:10|49.57|45.93|49.51|45.87|49.57|45.93|49.51|45.87|0
1652148320000|2022-05-10 02:05:20|49.3|45.66|49.42|45.78|49.42|45.78|49.24|45.6|0
1652148330000|2022-05-10 02:05:30|49.39|45.75|49.36|45.72|49.42|45.78|49.33|45.69|0
1652148340000|2022-05-10 02:05:40|49.42|45.78|49.3|45.66|49.42|45.78|49.2|45.56|0
1652148350000|2022-05-10 02:05:50|49.36|45.72|49.11|45.47|49.36|45.72|48.99|45.35|0
1652148360000|2022-05-10 02:06:00|48.99|45.35|48.99|45.35|48.99|45.35|48.96|45.32|0
1652148370000|2022-05-10 02:06:10|48.96|45.32|48.68|45.04|48.96|45.32|48.68|45.04|0
1652148380000|2022-05-10 02:06:20|48.87|45.23|49.11|45.47|49.11|45.47|48.87|45.23|0
1652148390000|2022-05-10 02:06:30|49.05|45.41|49.14|45.5|49.14|45.5|49.05|45.41|0
1652148400000|2022-05-10 02:06:40|49.17|45.53|49.3|45.66|49.3|45.66|49.17|45.53|0
1652148410000|2022-05-10 02:06:50|49.36|45.72|49.3|45.66|49.36|45.72|49.3|45.66|0
1652148420000|2022-05-10 02:07:00|49.36|45.72|49.23|45.59|49.36|45.72|49.23|45.59|0
1652148430000|2022-05-10 02:07:10|49.14|45.5|49.11|45.47|49.14|45.5|49.11|45.47|0
1652148440000|2022-05-10 02:07:20|49.05|45.41|49.17|45.53|49.17|45.53|49.05|45.41|0
1652148450000|2022-05-10 02:07:30|49.14|45.5|49.23|45.59|49.39|45.75|49.14|45.5|0
1652148460000|2022-05-10 02:07:40|49.14|45.5|49.08|45.44|49.14|45.5|49.08|45.44|0
1652148470000|2022-05-10 02:07:50|49.05|45.41|48.93|45.29|49.05|45.41|48.87|45.23|0
1652148480000|2022-05-10 02:08:00|48.96|45.32|49.11|45.47|49.11|45.47|48.96|45.32|0
1652148490000|2022-05-10 02:08:10|49.08|45.44|49.05|45.41|49.08|45.44|48.93|45.29|0
1652148500000|2022-05-10 02:08:20|49.08|45.44|49.2|45.56|49.23|45.59|49.08|45.44|0
1652148510000|2022-05-10 02:08:30|49.23|45.59|49.14|45.5|49.23|45.59|49.14|45.5|0
1652148520000|2022-05-10 02:08:40|49.17|45.53|49.17|45.53|49.17|45.53|49.17|45.53|0
1652148530000|2022-05-10 02:08:50|49.14|45.5|49.23|45.59|49.23|45.59|49.14|45.5|0
1652148540000|2022-05-10 02:09:00|49.26|45.62|49.35|45.71|49.36|45.72|49.26|45.62|0
1652148550000|2022-05-10 02:09:10|49.45|45.81|49.54|45.9|49.54|45.9|49.45|45.81|0
1652148560000|2022-05-10 02:09:20|49.48|45.84|49.63|45.99|49.63|45.99|49.48|45.84|0
1652148570000|2022-05-10 02:09:30|49.6|45.96|49.75|46.11|50|46.36|49.6|45.96|0
1652148580000|2022-05-10 02:09:40|49.72|46.08|49.79|46.15|49.79|46.15|49.72|46.08|0
1652148590000|2022-05-10 02:09:50|49.94|46.3|50.22|46.58|50.22|46.58|49.94|46.3|0
1652148600000|2022-05-10 02:10:00|50.41|46.77|50.6|46.96|50.6|46.96|50.41|46.77|0
1652148610000|2022-05-10 02:10:10|50.72|47.08|50.91|47.27|51.1|47.46|50.72|47.08|0
1652148620000|2022-05-10 02:10:20|50.85|47.21|50.94|47.3|50.97|47.33|50.85|47.21|0
1652148630000|2022-05-10 02:10:30|50.75|47.11|50.75|47.11|50.75|47.11|50.75|47.11|0
1652148640000|2022-05-10 02:10:40|50.78|47.14|50.78|47.14|50.78|47.14|50.78|47.14|0
1652148650000|2022-05-10 02:10:50|50.66|47.02|50.59|46.95|50.75|47.11|50.59|46.95|0
1652148660000|2022-05-10 02:11:00|50.66|47.02|51.1|47.46|51.1|47.46|50.66|47.02|0
1652148670000|2022-05-10 02:11:10|51.03|47.39|50.97|47.33|51.06|47.42|50.97|47.33|0
1652148680000|2022-05-10 02:11:20|50.81|47.17|50.78|47.14|50.81|47.17|50.78|47.14|0
1652148690000|2022-05-10 02:11:30|50.85|47.21|50.78|47.14|50.85|47.21|50.78|47.14|0
1652148700000|2022-05-10 02:11:40|50.75|47.11|50.84|47.2|50.84|47.2|50.66|47.02|0
1652148710000|2022-05-10 02:11:50|50.72|47.08|50.72|47.08|50.72|47.08|50.66|47.02|0
1652148720000|2022-05-10 02:12:00|50.84|47.2|50.87|47.23|50.87|47.23|50.78|47.14|0
1652148730000|2022-05-10 02:12:10|50.97|47.33|51|47.36|51|47.36|50.81|47.17|0
1652148740000|2022-05-10 02:12:20|50.97|47.33|51|47.36|51|47.36|50.97|47.33|0
1652148750000|2022-05-10 02:12:30|50.87|47.23|50.87|47.23|50.91|47.27|50.87|47.23|0
1652148760000|2022-05-10 02:12:40|50.91|47.27|50.97|47.33|50.97|47.33|50.91|47.27|0
1652148770000|2022-05-10 02:12:50|50.91|47.27|50.94|47.3|50.97|47.33|50.87|47.23|0
1652148780000|2022-05-10 02:13:00|51.1|47.46|51|47.36|51.13|47.49|51|47.36|0
1652148790000|2022-05-10 02:13:10|50.78|47.14|50.91|47.27|51|47.36|50.78|47.14|0
1652148800000|2022-05-10 02:13:20|50.84|47.2|50.84|47.2|50.84|47.2|50.84|47.2|0
1652148810000|2022-05-10 02:13:30|50.78|47.14|50.75|47.11|50.78|47.14|50.75|47.11|0
1652148820000|2022-05-10 02:13:40|50.78|47.14|50.53|46.89|50.78|47.14|50.53|46.89|0
1652148830000|2022-05-10 02:13:50|50.65|47.01|50.65|47.01|50.72|47.08|50.65|47.01|0
1652148840000|2022-05-10 02:14:00|50.68|47.04|50.34|46.7|50.68|47.04|50.34|46.7|0
1652148850000|2022-05-10 02:14:10|50.37|46.73|50.4|46.76|50.47|46.83|50.37|46.73|0
1652148860000|2022-05-10 02:14:20|50.37|46.73|50.4|46.76|50.4|46.76|50.37|46.73|0
1652148870000|2022-05-10 02:14:30|50.53|46.89|50.56|46.92|50.56|46.92|50.53|46.89|0
1652148880000|2022-05-10 02:14:40|50.59|46.95|50.9|47.26|50.9|47.26|50.59|46.95|0
1652148890000|2022-05-10 02:14:50|50.93|47.29|50.97|47.33|50.97|47.33|50.78|47.14|0
1652148900000|2022-05-10 02:15:00|51.03|47.39|50.9|47.26|51.06|47.42|50.9|47.26|0
1652148910000|2022-05-10 02:15:10|50.68|47.04|50.75|47.11|50.78|47.14|50.68|47.04|0
1652148920000|2022-05-10 02:15:20|50.65|47.01|50.4|46.76|50.65|47.01|50.4|46.76|0
1652148930000|2022-05-10 02:15:30|50.43|46.79|50.22|46.58|50.43|46.79|50.12|46.48|0
1652148940000|2022-05-10 02:15:40|50.28|46.64|50.24|46.6|50.28|46.64|50.21|46.57|0
1652148950000|2022-05-10 02:15:50|50.18|46.54|50.21|46.57|50.24|46.6|50.18|46.54|0
1652148960000|2022-05-10 02:16:00|50.31|46.67|50.34|46.7|50.34|46.7|50.28|46.64|0
1652148970000|2022-05-10 02:16:10|50.37|46.73|50.34|46.7|50.37|46.73|50.31|46.67|0
1652148980000|2022-05-10 02:16:20|50.31|46.67|50.46|46.82|50.46|46.82|50.31|46.67|0
1652148990000|2022-05-10 02:16:30|50.62|46.98|50.46|46.82|50.62|46.98|50.46|46.82|0
1652149000000|2022-05-10 02:16:40|50.31|46.67|50.21|46.57|50.31|46.67|50.15|46.51|0
1652149010000|2022-05-10 02:16:50|50.15|46.51|50.15|46.51|50.15|46.51|50.12|46.48|0
1652149020000|2022-05-10 02:17:00|50.09|46.45|50.09|46.45|50.12|46.48|50.09|46.45|0
1652149030000|2022-05-10 02:17:10|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1652149040000|2022-05-10 02:17:20|50.21|46.57|50.18|46.54|50.21|46.57|50.18|46.54|0
1652149050000|2022-05-10 02:17:30|50.15|46.51|50.18|46.54|50.21|46.57|50.15|46.51|0
1652149060000|2022-05-10 02:17:40|50.21|46.57|50.4|46.76|50.4|46.76|50.21|46.57|0
1652149070000|2022-05-10 02:17:50|50.34|46.7|50.24|46.6|50.4|46.76|50.24|46.6|0
1652149080000|2022-05-10 02:18:00|50.52|46.88|50.49|46.85|50.59|46.95|50.49|46.85|0
1652149090000|2022-05-10 02:18:10|50.52|46.88|50.55|46.91|50.55|46.91|50.52|46.88|0
1652149100000|2022-05-10 02:18:20|50.52|46.88|50.49|46.85|50.52|46.88|50.46|46.82|0
1652149110000|2022-05-10 02:18:30|50.46|46.82|50.52|46.88|50.52|46.88|50.46|46.82|0
1652149120000|2022-05-10 02:18:40|50.71|47.07|50.71|47.07|50.71|47.07|50.68|47.04|0
1652149130000|2022-05-10 02:18:50|50.68|47.04|50.59|46.95|50.68|47.04|50.59|46.95|0
1652149140000|2022-05-10 02:19:00|50.68|47.04|50.68|47.04|50.68|47.04|50.65|47.01|0
1652149150000|2022-05-10 02:19:10|50.65|47.01|50.8|47.16|50.9|47.26|50.65|47.01|0
1652149160000|2022-05-10 02:19:20|50.84|47.2|50.9|47.26|50.9|47.26|50.84|47.2|0
1652149170000|2022-05-10 02:19:30|50.93|47.29|50.9|47.26|50.93|47.29|50.9|47.26|0
1652149180000|2022-05-10 02:19:40|50.84|47.2|50.77|47.13|50.84|47.2|50.77|47.13|0
1652149190000|2022-05-10 02:19:50|50.8|47.16|50.84|47.2|50.84|47.2|50.77|47.13|0
1652149200000|2022-05-10 02:20:00|50.93|47.29|50.74|47.1|50.93|47.29|50.68|47.04|0
1652149210000|2022-05-10 02:20:10|50.77|47.13|50.87|47.23|50.87|47.23|50.77|47.13|0
1652149220000|2022-05-10 02:20:20|50.84|47.2|50.93|47.29|50.93|47.29|50.84|47.2|0
1652149230000|2022-05-10 02:20:30|50.96|47.32|51.15|47.51|51.15|47.51|50.96|47.32|0
1652149240000|2022-05-10 02:20:40|51.09|47.45|51.09|47.45|51.15|47.51|51.09|47.45|0
1652149250000|2022-05-10 02:20:50|51.02|47.38|51.02|47.38|51.06|47.42|51.02|47.38|0
1652149260000|2022-05-10 02:21:00|51.09|47.45|51.15|47.51|51.15|47.51|51.09|47.45|0
1652149270000|2022-05-10 02:21:10|51.12|47.48|51.12|47.48|51.15|47.51|51.09|47.45|0
1652149280000|2022-05-10 02:21:20|51.02|47.38|50.84|47.2|51.02|47.38|50.84|47.2|0
1652149290000|2022-05-10 02:21:30|51.02|47.38|50.96|47.32|51.09|47.45|50.96|47.32|0
1652149300000|2022-05-10 02:21:40|51.02|47.38|51.02|47.38|51.02|47.38|51.02|47.38|0
1652149310000|2022-05-10 02:21:50|50.93|47.29|51.09|47.45|51.09|47.45|50.93|47.29|0
1652149320000|2022-05-10 02:22:00|51.21|47.57|51.18|47.54|51.21|47.57|51.18|47.54|0
1652149330000|2022-05-10 02:22:10|51.21|47.57|51.15|47.51|51.21|47.57|51.15|47.51|0
1652149340000|2022-05-10 02:22:20|51.18|47.54|51.09|47.45|51.18|47.54|51.09|47.45|0
1652149350000|2022-05-10 02:22:30|51.02|47.38|50.96|47.32|51.02|47.38|50.96|47.32|0
1652149360000|2022-05-10 02:22:40|51.02|47.38|51.05|47.41|51.05|47.41|50.96|47.32|0
1652149370000|2022-05-10 02:22:50|51.12|47.48|51.05|47.41|51.12|47.48|51.05|47.41|0
1652149380000|2022-05-10 02:23:00|51.09|47.45|51.09|47.45|51.09|47.45|51.05|47.41|0
1652149390000|2022-05-10 02:23:10|51.05|47.41|51.09|47.45|51.09|47.45|51.05|47.41|0
1652149400000|2022-05-10 02:23:20|51.05|47.41|50.96|47.32|51.05|47.41|50.96|47.32|0
1652149410000|2022-05-10 02:23:30|50.93|47.29|50.93|47.29|50.93|47.29|50.83|47.19|0
1652149420000|2022-05-10 02:23:40|50.96|47.32|50.83|47.19|50.96|47.32|50.77|47.13|0
1652149430000|2022-05-10 02:23:50|50.77|47.13|50.77|47.13|50.83|47.19|50.77|47.13|0
1652149440000|2022-05-10 02:24:00|50.8|47.16|50.71|47.07|50.8|47.16|50.71|47.07|0
1652149450000|2022-05-10 02:24:10|50.64|47|50.64|47|50.67|47.03|50.64|47|0
1652149460000|2022-05-10 02:24:20|50.83|47.19|50.83|47.19|50.9|47.26|50.83|47.19|0
1652149470000|2022-05-10 02:24:30|50.96|47.32|50.96|47.32|50.96|47.32|50.9|47.26|0
1652149480000|2022-05-10 02:24:40|50.86|47.22|50.77|47.13|50.86|47.22|50.77|47.13|0
1652149490000|2022-05-10 02:24:50|50.8|47.16|50.71|47.07|50.8|47.16|50.58|46.94|0
1652149500000|2022-05-10 02:25:00|50.77|47.13|50.86|47.22|50.86|47.22|50.71|47.07|0
1652149510000|2022-05-10 02:25:10|50.77|47.13|50.86|47.22|50.86|47.22|50.77|47.13|0
1652149520000|2022-05-10 02:25:20|50.77|47.13|50.74|47.1|50.86|47.22|50.74|47.1|0
1652149530000|2022-05-10 02:25:30|50.77|47.13|50.92|47.28|50.92|47.28|50.77|47.13|0
1652149540000|2022-05-10 02:25:40|50.96|47.32|51.11|47.47|51.11|47.47|50.96|47.32|0
1652149550000|2022-05-10 02:25:50|51.15|47.51|51.11|47.47|51.15|47.51|51.08|47.44|0
1652149560000|2022-05-10 02:26:00|51.08|47.44|51.02|47.38|51.15|47.51|51.02|47.38|0
1652149570000|2022-05-10 02:26:10|51.08|47.44|51.05|47.41|51.08|47.44|50.99|47.35|0
1652149580000|2022-05-10 02:26:20|51.02|47.38|51.02|47.38|51.05|47.41|51.02|47.38|0
1652149590000|2022-05-10 02:26:30|50.99|47.35|51.05|47.41|51.05|47.41|50.99|47.35|0
1652149600000|2022-05-10 02:26:40|51.02|47.38|51.05|47.41|51.05|47.41|50.99|47.35|0
1652149610000|2022-05-10 02:26:50|51.08|47.44|51.18|47.54|51.18|47.54|51.08|47.44|0
1652149620000|2022-05-10 02:27:00|51.14|47.5|51.14|47.5|51.14|47.5|51.11|47.47|0
1652149630000|2022-05-10 02:27:10|51.21|47.57|51.21|47.57|51.21|47.57|51.21|47.57|0
1652149640000|2022-05-10 02:27:20|51.14|47.5|51.21|47.57|51.21|47.57|51.14|47.5|0
1652149660000|2022-05-10 02:27:40|51.17|47.53|51.17|47.53|51.17|47.53|51.17|47.53|0
1652149670000|2022-05-10 02:27:50|51.21|47.57|51.21|47.57|51.21|47.57|51.21|47.57|0
1652149680000|2022-05-10 02:28:00|51.97|48.33|51.97|48.33|51.97|48.33|51.84|48.2|0
1652149690000|2022-05-10 02:28:10|52.16|48.52|52.23|48.59|52.23|48.59|52.16|48.52|0
1652149700000|2022-05-10 02:28:20|52.29|48.65|52.42|48.78|52.42|48.78|52.29|48.65|0
1652149710000|2022-05-10 02:28:30|52.29|48.65|52.51|48.87|52.61|48.97|52.29|48.65|0
1652149720000|2022-05-10 02:28:40|52.55|48.91|52.61|48.97|52.61|48.97|52.48|48.84|0
1652149730000|2022-05-10 02:28:50|52.68|49.04|52.74|49.1|52.74|49.1|52.68|49.04|0
1652149740000|2022-05-10 02:29:00|52.71|49.07|52.55|48.91|52.71|49.07|52.55|48.91|0
1652149750000|2022-05-10 02:29:10|52.61|48.97|52.35|48.71|52.61|48.97|52.35|48.71|0
1652149760000|2022-05-10 02:29:20|52.42|48.78|52.22|48.58|52.42|48.78|52.22|48.58|0
1652149770000|2022-05-10 02:29:30|52.35|48.71|52.61|48.97|52.61|48.97|52.32|48.68|0
1652149780000|2022-05-10 02:29:40|52.74|49.1|52.87|49.23|52.87|49.23|52.74|49.1|0
1652149790000|2022-05-10 02:29:50|52.93|49.29|52.87|49.23|52.93|49.29|52.87|49.23|0
1652149800000|2022-05-10 02:30:00|52.74|49.1|53|49.36|53|49.36|52.71|49.07|0
1652149810000|2022-05-10 02:30:10|52.61|48.97|52.67|49.03|52.67|49.03|52.61|48.97|0
1652149820000|2022-05-10 02:30:20|52.61|48.97|52.42|48.78|52.61|48.97|52.42|48.78|0
1652149830000|2022-05-10 02:30:30|52.35|48.71|52.35|48.71|52.42|48.78|52.35|48.71|0
1652149840000|2022-05-10 02:30:40|52.42|48.78|52.45|48.81|52.45|48.81|52.42|48.78|0
1652149850000|2022-05-10 02:30:50|52.48|48.84|52.48|48.84|52.51|48.87|52.48|48.84|0
1652149860000|2022-05-10 02:31:00|52.55|48.91|52.54|48.9|52.61|48.97|52.54|48.9|0
1652149870000|2022-05-10 02:31:10|52.61|48.97|52.48|48.84|52.61|48.97|52.48|48.84|0
1652149880000|2022-05-10 02:31:20|52.42|48.78|52.48|48.84|52.48|48.84|52.42|48.78|0
1652149890000|2022-05-10 02:31:30|52.45|48.81|52.38|48.74|52.54|48.9|52.38|48.74|0
1652149900000|2022-05-10 02:31:40|52.54|48.9|52.48|48.84|52.54|48.9|52.48|48.84|0
1652149910000|2022-05-10 02:31:50|52.42|48.78|52.42|48.78|52.42|48.78|52.42|48.78|0
1652149920000|2022-05-10 02:32:00|52.48|48.84|51.51|47.87|52.48|48.84|51.51|47.87|0
1652149930000|2022-05-10 02:32:10|51.64|48|51.64|48|51.64|48|51.48|47.84|0
1652149940000|2022-05-10 02:32:20|51.58|47.94|51.58|47.94|51.58|47.94|51.54|47.9|0
1652149950000|2022-05-10 02:32:30|51.54|47.9|51.39|47.75|51.54|47.9|51.39|47.75|0
1652149960000|2022-05-10 02:32:40|51.35|47.71|51.51|47.87|51.51|47.87|51.35|47.71|0
1652149970000|2022-05-10 02:32:50|51.45|47.81|51.51|47.87|51.51|47.87|51.45|47.81|0
1652149980000|2022-05-10 02:33:00|51.45|47.81|51.51|47.87|51.51|47.87|51.39|47.75|0
1652149990000|2022-05-10 02:33:10|51.48|47.84|51.35|47.71|51.48|47.84|51.35|47.71|0
1652150000000|2022-05-10 02:33:20|51.38|47.74|51.51|47.87|51.51|47.87|51.38|47.74|0
1652150010000|2022-05-10 02:33:30|51.38|47.74|51.45|47.81|51.45|47.81|51.38|47.74|0
1652150020000|2022-05-10 02:33:40|51.42|47.78|51.48|47.84|51.48|47.84|51.38|47.74|0
1652150030000|2022-05-10 02:33:50|51.51|47.87|51.51|47.87|51.54|47.9|51.45|47.81|0
1652150040000|2022-05-10 02:34:00|51.45|47.81|51.32|47.68|51.45|47.81|51.32|47.68|0
1652150050000|2022-05-10 02:34:10|51.26|47.62|51.32|47.68|51.32|47.68|51.26|47.62|0
1652150060000|2022-05-10 02:34:20|51.26|47.62|51.22|47.58|51.32|47.68|51.22|47.58|0
1652150070000|2022-05-10 02:34:30|51.13|47.49|51.22|47.58|51.22|47.58|51.13|47.49|0
1652150080000|2022-05-10 02:34:40|51.19|47.55|51.13|47.49|51.19|47.55|51.13|47.49|0
1652150090000|2022-05-10 02:34:50|51|47.36|51.1|47.46|51.1|47.46|50.94|47.3|0
1652150100000|2022-05-10 02:35:00|51.13|47.49|51.22|47.58|51.22|47.58|51.13|47.49|0
1652150110000|2022-05-10 02:35:10|51.26|47.62|51.29|47.65|51.29|47.65|51.19|47.55|0
1652150120000|2022-05-10 02:35:20|51.32|47.68|51.13|47.49|51.32|47.68|51.13|47.49|0
1652150130000|2022-05-10 02:35:30|51.1|47.46|51.1|47.46|51.1|47.46|51.1|47.46|0
1652150140000|2022-05-10 02:35:40|51.13|47.49|51.03|47.39|51.13|47.49|51.03|47.39|0
1652150150000|2022-05-10 02:35:50|51.06|47.42|50.94|47.3|51.06|47.42|50.94|47.3|0
1652150160000|2022-05-10 02:36:00|51|47.36|51.03|47.39|51.06|47.42|50.94|47.3|0
1652150170000|2022-05-10 02:36:10|50.97|47.33|51.06|47.42|51.06|47.42|50.97|47.33|0
1652150180000|2022-05-10 02:36:20|51.09|47.45|51.09|47.45|51.13|47.49|51.06|47.42|0
1652150190000|2022-05-10 02:36:30|51.13|47.49|51.09|47.45|51.13|47.49|51.06|47.42|0
1652150200000|2022-05-10 02:36:40|51.13|47.49|51|47.36|51.13|47.49|51|47.36|0
1652150210000|2022-05-10 02:36:50|51.13|47.49|51.22|47.58|51.22|47.58|51.13|47.49|0
1652150220000|2022-05-10 02:37:00|51.16|47.52|51.19|47.55|51.19|47.55|51.16|47.52|0
1652150230000|2022-05-10 02:37:10|51.13|47.49|51.06|47.42|51.13|47.49|51.06|47.42|0
1652150240000|2022-05-10 02:37:20|51|47.36|50.94|47.3|51|47.36|50.94|47.3|0
1652150250000|2022-05-10 02:37:30|50.87|47.23|50.94|47.3|50.94|47.3|50.87|47.23|0
1652150260000|2022-05-10 02:37:40|51|47.36|51.13|47.49|51.13|47.49|51|47.36|0
1652150270000|2022-05-10 02:37:50|51.19|47.55|51.16|47.52|51.19|47.55|51.16|47.52|0
1652150280000|2022-05-10 02:38:00|51.19|47.55|51.13|47.49|51.19|47.55|51.13|47.49|0
1652150290000|2022-05-10 02:38:10|51.19|47.55|51.32|47.68|51.32|47.68|51.19|47.55|0
1652150300000|2022-05-10 02:38:20|51.38|47.74|51.28|47.64|51.38|47.74|51.28|47.64|0
1652150310000|2022-05-10 02:38:30|51.25|47.61|51.25|47.61|51.25|47.61|51.25|47.61|0
1652150320000|2022-05-10 02:38:40|51.28|47.64|51.32|47.68|51.32|47.68|51.28|47.64|0
1652150330000|2022-05-10 02:38:50|51.38|47.74|51.38|47.74|51.38|47.74|51.38|47.74|0
1652150340000|2022-05-10 02:39:00|51.47|47.83|51.38|47.74|51.47|47.83|51.38|47.74|0
1652150350000|2022-05-10 02:39:10|51.41|47.77|51.63|47.99|51.63|47.99|51.41|47.77|0
1652150360000|2022-05-10 02:39:20|51.51|47.87|51.57|47.93|51.57|47.93|51.51|47.87|0
1652150370000|2022-05-10 02:39:30|51.63|47.99|51.83|48.19|51.83|48.19|51.63|47.99|0
1652150380000|2022-05-10 02:39:40|51.95|48.31|51.89|48.25|51.95|48.31|51.89|48.25|0
1652150390000|2022-05-10 02:39:50|51.95|48.31|52.15|48.51|52.15|48.51|51.95|48.31|0
1652150400000|2022-05-10 02:40:00|52.18|48.54|52.15|48.51|52.18|48.54|52.15|48.51|0
1652150410000|2022-05-10 02:40:10|52.08|48.44|52.15|48.51|52.15|48.51|52.08|48.44|0
1652150420000|2022-05-10 02:40:20|52.08|48.44|51.79|48.15|52.08|48.44|51.79|48.15|0
1652150430000|2022-05-10 02:40:30|51.76|48.12|51.57|47.93|51.76|48.12|51.57|47.93|0
1652150440000|2022-05-10 02:40:40|51.63|47.99|51.66|48.02|51.66|48.02|51.63|47.99|0
1652150450000|2022-05-10 02:40:50|51.7|48.06|51.63|47.99|51.7|48.06|51.63|47.99|0
1652150460000|2022-05-10 02:41:00|51.6|47.96|51.47|47.83|51.63|47.99|51.47|47.83|0
1652150470000|2022-05-10 02:41:10|51.5|47.86|51.54|47.9|51.57|47.93|51.5|47.86|0
1652150480000|2022-05-10 02:41:20|51.57|47.93|51.57|47.93|51.57|47.93|51.54|47.9|0
1652150490000|2022-05-10 02:41:30|51.5|47.86|51.28|47.64|51.5|47.86|51.28|47.64|0
1652150500000|2022-05-10 02:41:40|51.25|47.61|51.19|47.55|51.28|47.64|51.19|47.55|0
1652150510000|2022-05-10 02:41:50|51.22|47.58|51.25|47.61|51.25|47.61|51.22|47.58|0
1652150520000|2022-05-10 02:42:00|51.22|47.58|51.25|47.61|51.25|47.61|51.22|47.58|0
1652150530000|2022-05-10 02:42:10|51.19|47.55|51.19|47.55|51.19|47.55|51.19|47.55|0
1652150540000|2022-05-10 02:42:20|51.25|47.61|51.25|47.61|51.25|47.61|51.19|47.55|0
1652150550000|2022-05-10 02:42:30|51.18|47.54|51.22|47.58|51.22|47.58|51.18|47.54|0
1652150560000|2022-05-10 02:42:40|51.25|47.61|51.25|47.61|51.25|47.61|51.25|47.61|0
1652150570000|2022-05-10 02:42:50|51.22|47.58|51.18|47.54|51.22|47.58|51.18|47.54|0
1652150580000|2022-05-10 02:43:00|51.21|47.57|51.18|47.54|51.25|47.61|51.18|47.54|0
1652150600000|2022-05-10 02:43:20|50.99|47.35|51.06|47.42|51.06|47.42|50.99|47.35|0
1652150610000|2022-05-10 02:43:30|51.12|47.48|51.25|47.61|51.25|47.61|51.09|47.45|0
1652150620000|2022-05-10 02:43:40|51.18|47.54|51.18|47.54|51.25|47.61|51.18|47.54|0
1652150630000|2022-05-10 02:43:50|51.15|47.51|51.12|47.48|51.15|47.51|51.09|47.45|0
1652150640000|2022-05-10 02:44:00|51.25|47.61|51.12|47.48|51.25|47.61|51.09|47.45|0
1652150650000|2022-05-10 02:44:10|51.18|47.54|51.18|47.54|51.18|47.54|51.12|47.48|0
1652150660000|2022-05-10 02:44:20|51.21|47.57|51.15|47.51|51.21|47.57|51.12|47.48|0
1652150670000|2022-05-10 02:44:30|51.12|47.48|51.06|47.42|51.12|47.48|51.06|47.42|0
1652150680000|2022-05-10 02:44:40|51.12|47.48|51.12|47.48|51.15|47.51|51.12|47.48|0
1652150690000|2022-05-10 02:44:50|51.18|47.54|51.25|47.61|51.25|47.61|51.12|47.48|0
1652150700000|2022-05-10 02:45:00|51.18|47.54|51.18|47.54|51.21|47.57|51.18|47.54|0
1652150710000|2022-05-10 02:45:10|51.06|47.42|50.99|47.35|51.06|47.42|50.99|47.35|0
1652150720000|2022-05-10 02:45:20|51.02|47.38|51.06|47.42|51.06|47.42|50.99|47.35|0
1652150730000|2022-05-10 02:45:30|51.12|47.48|50.99|47.35|51.12|47.48|50.99|47.35|0
1652150740000|2022-05-10 02:45:40|51.05|47.41|51.12|47.48|51.12|47.48|51.05|47.41|0
1652150750000|2022-05-10 02:45:50|51.05|47.41|51.21|47.57|51.21|47.57|51.05|47.41|0
1652150760000|2022-05-10 02:46:00|51.31|47.67|51.31|47.67|51.4|47.76|51.31|47.67|0
1652150770000|2022-05-10 02:46:10|51.28|47.64|51.31|47.67|51.34|47.7|51.28|47.64|0
1652150780000|2022-05-10 02:46:20|51.28|47.64|51.28|47.64|51.28|47.64|51.21|47.57|0
1652150790000|2022-05-10 02:46:30|51.34|47.7|51.37|47.73|51.37|47.73|51.34|47.7|0
1652150800000|2022-05-10 02:46:40|51.4|47.76|51.56|47.92|51.56|47.92|51.37|47.73|0
1652150810000|2022-05-10 02:46:50|51.5|47.86|51.56|47.92|51.56|47.92|51.44|47.8|0
1652150820000|2022-05-10 02:47:00|51.63|47.99|51.5|47.86|51.63|47.99|51.5|47.86|0
1652150830000|2022-05-10 02:47:10|51.47|47.83|51.43|47.79|51.47|47.83|51.43|47.79|0
1652150840000|2022-05-10 02:47:20|51.4|47.76|51.31|47.67|51.4|47.76|51.31|47.67|0
1652150850000|2022-05-10 02:47:30|51.37|47.73|51.24|47.6|51.37|47.73|51.24|47.6|0
1652150860000|2022-05-10 02:47:40|51.15|47.51|51.27|47.63|51.27|47.63|51.15|47.51|0
1652150870000|2022-05-10 02:47:50|51.18|47.54|51.21|47.57|51.21|47.57|51.18|47.54|0
1652150880000|2022-05-10 02:48:00|51.18|47.54|51.12|47.48|51.18|47.54|51.12|47.48|0
1652150890000|2022-05-10 02:48:10|51.15|47.51|51.18|47.54|51.18|47.54|51.12|47.48|0
1652150900000|2022-05-10 02:48:20|51.31|47.67|51.4|47.76|51.4|47.76|51.31|47.67|0
1652150910000|2022-05-10 02:48:30|51.34|47.7|51.31|47.67|51.37|47.73|51.31|47.67|0
1652150920000|2022-05-10 02:48:40|51.34|47.7|51.31|47.67|51.37|47.73|51.31|47.67|0
1652150930000|2022-05-10 02:48:50|51.27|47.63|51.24|47.6|51.27|47.63|51.24|47.6|0
1652150940000|2022-05-10 02:49:00|51.18|47.54|51.15|47.51|51.24|47.6|51.15|47.51|0
1652150950000|2022-05-10 02:49:10|51.27|47.63|51.18|47.54|51.27|47.63|51.18|47.54|0
1652150960000|2022-05-10 02:49:20|51.27|47.63|51.18|47.54|51.27|47.63|51.18|47.54|0
1652150970000|2022-05-10 02:49:30|51.21|47.57|51.18|47.54|51.21|47.57|51.18|47.54|0
1652150980000|2022-05-10 02:49:40|51.14|47.5|51.14|47.5|51.21|47.57|51.11|47.47|0
1652150990000|2022-05-10 02:49:50|51.18|47.54|51.21|47.57|51.21|47.57|51.18|47.54|0
1652151000000|2022-05-10 02:50:00|51.24|47.6|51.18|47.54|51.24|47.6|51.18|47.54|0
1652151010000|2022-05-10 02:50:10|51.27|47.63|51.27|47.63|51.27|47.63|51.27|47.63|0
1652151020000|2022-05-10 02:50:20|51.3|47.66|51.27|47.63|51.33|47.69|51.27|47.63|0
1652151030000|2022-05-10 02:50:30|51.24|47.6|51.14|47.5|51.24|47.6|51.11|47.47|0
1652151040000|2022-05-10 02:50:40|51.05|47.41|50.99|47.35|51.05|47.41|50.99|47.35|0
1652151050000|2022-05-10 02:50:50|51.05|47.41|51.27|47.63|51.27|47.63|51.05|47.41|0
1652151060000|2022-05-10 02:51:00|51.14|47.5|51.33|47.69|51.33|47.69|51.14|47.5|0
1652151070000|2022-05-10 02:51:10|51.37|47.73|51.27|47.63|51.37|47.73|51.27|47.63|0
1652151080000|2022-05-10 02:51:20|51.37|47.73|51.37|47.73|51.37|47.73|51.3|47.66|0
1652151090000|2022-05-10 02:51:30|51.33|47.69|51.33|47.69|51.33|47.69|51.33|47.69|0
1652151100000|2022-05-10 02:51:40|51.43|47.79|51.43|47.79|51.43|47.79|51.43|47.79|0
1652151110000|2022-05-10 02:51:50|51.49|47.85|51.69|48.05|51.69|48.05|51.49|47.85|0
1652151120000|2022-05-10 02:52:00|51.11|47.47|51.24|47.6|51.24|47.6|51.11|47.47|0
1652151130000|2022-05-10 02:52:10|51.3|47.66|51.27|47.63|51.3|47.66|51.27|47.63|0
1652151140000|2022-05-10 02:52:20|51.24|47.6|51.11|47.47|51.24|47.6|51.11|47.47|0
1652151150000|2022-05-10 02:52:30|51.18|47.54|51.24|47.6|51.24|47.6|51.18|47.54|0
1652151160000|2022-05-10 02:52:40|51.21|47.57|51.17|47.53|51.21|47.57|51.11|47.47|0
1652151170000|2022-05-10 02:52:50|51.14|47.5|51.11|47.47|51.17|47.53|51.11|47.47|0
1652151180000|2022-05-10 02:53:00|51.14|47.5|51.17|47.53|51.27|47.63|51.14|47.5|0
1652151190000|2022-05-10 02:53:10|51.08|47.44|51.2|47.56|51.2|47.56|51.08|47.44|0
1652151200000|2022-05-10 02:53:20|51.24|47.6|51.33|47.69|51.33|47.69|51.24|47.6|0
1652151210000|2022-05-10 02:53:30|51.4|47.76|51.3|47.66|51.4|47.76|51.3|47.66|0
1652151220000|2022-05-10 02:53:40|51.27|47.63|51.2|47.56|51.3|47.66|51.2|47.56|0
1652151230000|2022-05-10 02:53:50|51.17|47.53|51.17|47.53|51.17|47.53|51.17|47.53|0
1652151240000|2022-05-10 02:54:00|51.2|47.56|51.33|47.69|51.33|47.69|51.2|47.56|0
1652151250000|2022-05-10 02:54:10|51.36|47.72|51.46|47.82|51.46|47.82|51.36|47.72|0
1652151260000|2022-05-10 02:54:20|51.43|47.79|51.39|47.75|51.43|47.79|51.33|47.69|0
1652151270000|2022-05-10 02:54:30|51.3|47.66|51.3|47.66|51.3|47.66|51.24|47.6|0
1652151280000|2022-05-10 02:54:40|51.33|47.69|51.36|47.72|51.36|47.72|51.33|47.69|0
1652151290000|2022-05-10 02:54:50|51.3|47.66|51.17|47.53|51.3|47.66|51.17|47.53|0
1652151300000|2022-05-10 02:55:00|51.24|47.6|51.33|47.69|51.36|47.72|51.24|47.6|0
1652151310000|2022-05-10 02:55:10|51.24|47.6|51.05|47.41|51.24|47.6|51.01|47.37|0
1652151320000|2022-05-10 02:55:20|51.01|47.37|51.08|47.44|51.08|47.44|51.01|47.37|0
1652151330000|2022-05-10 02:55:30|50.92|47.28|50.86|47.22|50.95|47.31|50.79|47.15|0
1652151340000|2022-05-10 02:55:40|50.92|47.28|50.73|47.09|50.92|47.28|50.73|47.09|0
1652151350000|2022-05-10 02:55:50|50.79|47.15|50.85|47.21|50.85|47.21|50.73|47.09|0
1652151360000|2022-05-10 02:56:00|50.82|47.18|51.04|47.4|51.04|47.4|50.82|47.18|0
1652151370000|2022-05-10 02:56:10|50.98|47.34|51.04|47.4|51.04|47.4|50.98|47.34|0
1652151380000|2022-05-10 02:56:20|51.11|47.47|50.98|47.34|51.11|47.47|50.98|47.34|0
1652151390000|2022-05-10 02:56:30|51.01|47.37|51.11|47.47|51.11|47.47|51.01|47.37|0
1652151400000|2022-05-10 02:56:40|51.17|47.53|51.3|47.66|51.3|47.66|51.14|47.5|0
1652151410000|2022-05-10 02:56:50|51.23|47.59|51.17|47.53|51.23|47.59|51.11|47.47|0
1652151420000|2022-05-10 02:57:00|51.11|47.47|51.17|47.53|51.17|47.53|51.11|47.47|0
1652151430000|2022-05-10 02:57:10|51.23|47.59|51.3|47.66|51.3|47.66|51.23|47.59|0
1652151440000|2022-05-10 02:57:20|51.42|47.78|51.11|47.47|51.42|47.78|51.11|47.47|0
1652151450000|2022-05-10 02:57:30|51.23|47.59|51.23|47.59|51.33|47.69|51.23|47.59|0
1652151460000|2022-05-10 02:57:40|51.36|47.72|51.42|47.78|51.49|47.85|51.36|47.72|0
1652151470000|2022-05-10 02:57:50|51.3|47.66|51.17|47.53|51.3|47.66|51.17|47.53|0
1652151490000|2022-05-10 02:58:10|51.11|47.47|51.11|47.47|51.11|47.47|51.11|47.47|0
1652151500000|2022-05-10 02:58:20|51.14|47.5|51.17|47.53|51.17|47.53|51.14|47.5|0
1652151510000|2022-05-10 02:58:30|51.11|47.47|51.11|47.47|51.11|47.47|51.11|47.47|0
1652151520000|2022-05-10 02:58:40|51.2|47.56|51.23|47.59|51.23|47.59|51.2|47.56|0
1652151530000|2022-05-10 02:58:50|51.26|47.62|51.23|47.59|51.26|47.62|51.23|47.59|0
1652151540000|2022-05-10 02:59:00|51.01|47.37|51.3|47.66|51.3|47.66|51.01|47.37|0
1652151550000|2022-05-10 02:59:10|51.23|47.59|51.11|47.47|51.23|47.59|51.11|47.47|0
1652151560000|2022-05-10 02:59:20|51.1|47.46|51.1|47.46|51.1|47.46|51.04|47.4|0
1652151570000|2022-05-10 02:59:30|51.04|47.4|51.04|47.4|51.04|47.4|51.04|47.4|0
1652151580000|2022-05-10 02:59:40|50.91|47.27|50.98|47.34|50.98|47.34|50.91|47.27|0
1652151590000|2022-05-10 02:59:50|51.04|47.4|51.04|47.4|51.04|47.4|51.04|47.4|0
1652151600000|2022-05-10 03:00:00|51.1|47.46|51.29|47.65|51.29|47.65|51.1|47.46|0
1652151610000|2022-05-10 03:00:10|51.36|47.72|51.49|47.85|51.49|47.85|51.36|47.72|0
1652151620000|2022-05-10 03:00:20|51.45|47.81|51.55|47.91|51.55|47.91|51.45|47.81|0
1652151630000|2022-05-10 03:00:30|51.49|47.85|51.58|47.94|51.61|47.97|51.49|47.85|0
1652151640000|2022-05-10 03:00:40|51.61|47.97|51.61|47.97|51.61|47.97|51.55|47.91|0
1652151650000|2022-05-10 03:00:50|51.64|48|51.71|48.07|51.71|48.07|51.64|48|0
1652151660000|2022-05-10 03:01:00|51.68|48.04|51.39|47.75|51.74|48.1|51.39|47.75|0
1652151670000|2022-05-10 03:01:10|51.48|47.84|51.55|47.91|51.55|47.91|51.48|47.84|0
1652151680000|2022-05-10 03:01:20|51.52|47.88|51.36|47.72|51.52|47.88|51.36|47.72|0
1652151690000|2022-05-10 03:01:30|51.32|47.68|51.36|47.72|51.36|47.72|51.32|47.68|0
1652151700000|2022-05-10 03:01:40|51.39|47.75|51.48|47.84|51.58|47.94|51.39|47.75|0
1652151710000|2022-05-10 03:01:50|51.51|47.87|51.51|47.87|51.51|47.87|51.48|47.84|0
1652151720000|2022-05-10 03:02:00|51.48|47.84|51.51|47.87|51.51|47.87|51.48|47.84|0
1652151730000|2022-05-10 03:02:10|51.55|47.91|51.58|47.94|51.58|47.94|51.55|47.91|0
1652151740000|2022-05-10 03:02:20|51.61|47.97|51.61|47.97|51.68|48.04|51.61|47.97|0
1652151750000|2022-05-10 03:02:30|51.58|47.94|51.55|47.91|51.58|47.94|51.55|47.91|0
1652151770000|2022-05-10 03:02:50|51.51|47.87|51.48|47.84|51.55|47.91|51.48|47.84|0
1652151780000|2022-05-10 03:03:00|51.36|47.72|51.1|47.46|51.36|47.72|51.1|47.46|0
1652151790000|2022-05-10 03:03:10|51.07|47.43|51.29|47.65|51.29|47.65|51.07|47.43|0
1652151800000|2022-05-10 03:03:20|51.23|47.59|51.29|47.65|51.29|47.65|51.19|47.55|0
1652151810000|2022-05-10 03:03:30|51.26|47.62|51.04|47.4|51.26|47.62|51|47.36|0
1652151820000|2022-05-10 03:03:40|51.1|47.46|51.07|47.43|51.13|47.49|51.04|47.4|0
1652151830000|2022-05-10 03:03:50|51.1|47.46|51.13|47.49|51.13|47.49|51.1|47.46|0
1652151840000|2022-05-10 03:04:00|51.16|47.52|51.48|47.84|51.48|47.84|51.16|47.52|0
1652151850000|2022-05-10 03:04:10|51.55|47.91|51.67|48.03|51.67|48.03|51.55|47.91|0
1652151860000|2022-05-10 03:04:20|51.61|47.97|51.67|48.03|51.77|48.13|51.61|47.97|0
1652151870000|2022-05-10 03:04:30|51.64|48|51.48|47.84|51.64|48|51.48|47.84|0
1652151880000|2022-05-10 03:04:40|51.67|48.03|51.67|48.03|51.67|48.03|51.58|47.94|0
1652151890000|2022-05-10 03:04:50|51.61|47.97|51.8|48.16|51.8|48.16|51.61|47.97|0
1652151900000|2022-05-10 03:05:00|51.7|48.06|51.61|47.97|51.74|48.1|51.61|47.97|0
1652151910000|2022-05-10 03:05:10|51.48|47.84|51.48|47.84|51.48|47.84|51.38|47.74|0
1652151920000|2022-05-10 03:05:20|51.42|47.78|51.42|47.78|51.54|47.9|51.42|47.78|0
1652151930000|2022-05-10 03:05:30|51.35|47.71|51.26|47.62|51.38|47.74|51.26|47.62|0
1652151940000|2022-05-10 03:05:40|51.23|47.59|51.29|47.65|51.29|47.65|51.23|47.59|0
1652151950000|2022-05-10 03:05:50|51.19|47.55|51.19|47.55|51.19|47.55|51.16|47.52|0
1652151960000|2022-05-10 03:06:00|51.16|47.52|51.23|47.59|51.29|47.65|51.16|47.52|0
1652151970000|2022-05-10 03:06:10|51.26|47.62|51.23|47.59|51.26|47.62|51.23|47.59|0
1652151980000|2022-05-10 03:06:20|51.16|47.52|51.1|47.46|51.19|47.55|51.1|47.46|0
1652151990000|2022-05-10 03:06:30|51.13|47.49|51.16|47.52|51.16|47.52|51.1|47.46|0
1652152000000|2022-05-10 03:06:40|51.22|47.58|51.13|47.49|51.22|47.58|51.13|47.49|0
1652152010000|2022-05-10 03:06:50|51.32|47.68|51.32|47.68|51.32|47.68|51.32|47.68|0
1652152020000|2022-05-10 03:07:00|51.35|47.71|51.32|47.68|51.35|47.71|51.32|47.68|0
1652152030000|2022-05-10 03:07:10|51.73|48.09|51.86|48.22|51.86|48.22|51.73|48.09|0
1652152040000|2022-05-10 03:07:20|52.12|48.48|51.99|48.35|52.12|48.48|51.99|48.35|0
1652152050000|2022-05-10 03:07:30|51.93|48.29|52.06|48.42|52.06|48.42|51.93|48.29|0
1652152060000|2022-05-10 03:07:40|52.12|48.48|52.18|48.54|52.18|48.54|52.12|48.48|0
1652152070000|2022-05-10 03:07:50|52.31|48.67|52.18|48.54|52.31|48.67|52.18|48.54|0
1652152080000|2022-05-10 03:08:00|52.12|48.48|52.02|48.38|52.12|48.48|52.02|48.38|0
1652152090000|2022-05-10 03:08:10|51.86|48.22|51.83|48.19|51.86|48.22|51.8|48.16|0
1652152100000|2022-05-10 03:08:20|51.86|48.22|51.93|48.29|51.93|48.29|51.86|48.22|0
1652152110000|2022-05-10 03:08:30|51.83|48.19|51.73|48.09|51.83|48.19|51.73|48.09|0
1652152130000|2022-05-10 03:08:50|51.67|48.03|51.67|48.03|51.67|48.03|51.64|48|0
1652152140000|2022-05-10 03:09:00|51.61|47.97|51.7|48.06|51.73|48.09|51.61|47.97|0
1652152150000|2022-05-10 03:09:10|51.73|48.09|51.76|48.12|51.76|48.12|51.73|48.09|0
1652152160000|2022-05-10 03:09:20|51.8|48.16|51.76|48.12|51.8|48.16|51.76|48.12|0
1652152170000|2022-05-10 03:09:30|51.8|48.16|51.86|48.22|51.86|48.22|51.8|48.16|0
1652152180000|2022-05-10 03:09:40|51.92|48.28|51.89|48.25|51.92|48.28|51.86|48.22|0
1652152190000|2022-05-10 03:09:50|51.83|48.19|51.8|48.16|51.86|48.22|51.8|48.16|0
1652152200000|2022-05-10 03:10:00|51.67|48.03|51.6|47.96|51.67|48.03|51.6|47.96|0
1652152210000|2022-05-10 03:10:10|51.57|47.93|51.57|47.93|51.57|47.93|51.57|47.93|0
1652152220000|2022-05-10 03:10:20|51.54|47.9|51.6|47.96|51.63|47.99|51.54|47.9|0
1652152230000|2022-05-10 03:10:30|51.57|47.93|51.63|47.99|51.63|47.99|51.57|47.93|0
1652152240000|2022-05-10 03:10:40|51.57|47.93|51.6|47.96|51.6|47.96|51.57|47.93|0
1652152250000|2022-05-10 03:10:50|51.54|47.9|51.54|47.9|51.54|47.9|51.51|47.87|0
1652152260000|2022-05-10 03:11:00|51.67|48.03|51.6|47.96|51.89|48.25|51.6|47.96|0
1652152270000|2022-05-10 03:11:10|51.54|47.9|51.67|48.03|51.67|48.03|51.51|47.87|0
1652152280000|2022-05-10 03:11:20|51.63|47.99|51.51|47.87|51.63|47.99|51.51|47.87|0
1652152290000|2022-05-10 03:11:30|51.44|47.8|51.54|47.9|51.54|47.9|51.44|47.8|0
1652152300000|2022-05-10 03:11:40|51.51|47.87|51.6|47.96|51.6|47.96|51.51|47.87|0
1652152310000|2022-05-10 03:11:50|51.63|47.99|51.54|47.9|51.63|47.99|51.54|47.9|0
1652152320000|2022-05-10 03:12:00|51.44|47.8|51.35|47.71|51.44|47.8|51.31|47.67|0
1652152330000|2022-05-10 03:12:10|51.31|47.67|51.41|47.77|51.41|47.77|51.31|47.67|0
1652152340000|2022-05-10 03:12:20|51.38|47.74|51.41|47.77|51.41|47.77|51.38|47.74|0
1652152350000|2022-05-10 03:12:30|51.54|47.9|51.28|47.64|51.54|47.9|51.28|47.64|0
1652152360000|2022-05-10 03:12:40|51.35|47.71|51.28|47.64|51.35|47.71|51.28|47.64|0
1652152370000|2022-05-10 03:12:50|51.35|47.71|51.38|47.74|51.38|47.74|51.31|47.67|0
1652152380000|2022-05-10 03:13:00|51.31|47.67|51.35|47.71|51.35|47.71|51.31|47.67|0
1652152390000|2022-05-10 03:13:10|51.31|47.67|51.25|47.61|51.31|47.67|51.25|47.61|0
1652152400000|2022-05-10 03:13:20|51.28|47.64|51.47|47.83|51.47|47.83|51.28|47.64|0
1652152410000|2022-05-10 03:13:30|51.5|47.86|51.22|47.58|51.5|47.86|51.22|47.58|0
1652152420000|2022-05-10 03:13:40|51.18|47.54|51.12|47.48|51.18|47.54|51.12|47.48|0
1652152430000|2022-05-10 03:13:50|51.09|47.45|51.06|47.42|51.09|47.45|51.03|47.39|0
1652152440000|2022-05-10 03:14:00|51.03|47.39|51.03|47.39|51.06|47.42|51.03|47.39|0
1652152450000|2022-05-10 03:14:10|51.12|47.48|51.09|47.45|51.12|47.48|51.06|47.42|0
1652152460000|2022-05-10 03:14:20|51.15|47.51|51.28|47.64|51.28|47.64|51.15|47.51|0
1652152470000|2022-05-10 03:14:30|51.25|47.61|51.12|47.48|51.25|47.61|51.12|47.48|0
1652152480000|2022-05-10 03:14:40|51.15|47.51|51.12|47.48|51.15|47.51|51.12|47.48|0
1652152490000|2022-05-10 03:14:50|51.22|47.58|51.18|47.54|51.22|47.58|51.18|47.54|0
1652152500000|2022-05-10 03:15:00|51.15|47.51|51.22|47.58|51.22|47.58|51.15|47.51|0
1652152510000|2022-05-10 03:15:10|51.25|47.61|51.28|47.64|51.28|47.64|51.22|47.58|0
1652152520000|2022-05-10 03:15:20|51.34|47.7|51.34|47.7|51.41|47.77|51.34|47.7|0
1652152530000|2022-05-10 03:15:30|51.41|47.77|51.25|47.61|51.41|47.77|51.25|47.61|0
1652152540000|2022-05-10 03:15:40|51.28|47.64|51.28|47.64|51.28|47.64|51.22|47.58|0
1652152550000|2022-05-10 03:15:50|51.25|47.61|51.34|47.7|51.34|47.7|51.22|47.58|0
1652152560000|2022-05-10 03:16:00|51.5|47.86|51.31|47.67|51.5|47.86|51.31|47.67|0
1652152570000|2022-05-10 03:16:10|51.28|47.64|51.25|47.61|51.28|47.64|51.25|47.61|0
1652152580000|2022-05-10 03:16:20|51.28|47.64|51.25|47.61|51.31|47.67|51.22|47.58|0
1652152590000|2022-05-10 03:16:30|51.22|47.58|51.25|47.61|51.25|47.61|51.22|47.58|0
1652152600000|2022-05-10 03:16:40|51.41|47.77|51.25|47.61|51.41|47.77|51.25|47.61|0
1652152610000|2022-05-10 03:16:50|51.21|47.57|51.21|47.57|51.21|47.57|51.21|47.57|0
1652152620000|2022-05-10 03:17:00|51.25|47.61|51.18|47.54|51.25|47.61|51.15|47.51|0
1652152630000|2022-05-10 03:17:10|51.15|47.51|51.15|47.51|51.15|47.51|51.15|47.51|0
1652152640000|2022-05-10 03:17:20|50.99|47.35|51.12|47.48|51.12|47.48|50.99|47.35|0
1652152650000|2022-05-10 03:17:30|51.09|47.45|51.15|47.51|51.18|47.54|51.09|47.45|0
1652152660000|2022-05-10 03:17:40|51.12|47.48|51.02|47.38|51.15|47.51|51.02|47.38|0
1652152670000|2022-05-10 03:17:50|50.99|47.35|50.96|47.32|50.99|47.35|50.96|47.32|0
1652152680000|2022-05-10 03:18:00|50.99|47.35|50.96|47.32|50.99|47.35|50.96|47.32|0
1652152690000|2022-05-10 03:18:10|50.93|47.29|50.99|47.35|50.99|47.35|50.9|47.26|0
1652152700000|2022-05-10 03:18:20|50.96|47.32|50.9|47.26|50.96|47.32|50.9|47.26|0
1652152710000|2022-05-10 03:18:30|50.86|47.22|50.77|47.13|50.86|47.22|50.77|47.13|0
1652152720000|2022-05-10 03:18:40|50.83|47.19|50.9|47.26|50.96|47.32|50.83|47.19|0
1652152730000|2022-05-10 03:18:50|50.83|47.19|50.83|47.19|50.86|47.22|50.83|47.19|0
1652152740000|2022-05-10 03:19:00|50.86|47.22|50.74|47.1|50.86|47.22|50.74|47.1|0
1652152750000|2022-05-10 03:19:10|50.9|47.26|51.02|47.38|51.05|47.41|50.9|47.26|0
1652152760000|2022-05-10 03:19:20|50.99|47.35|50.96|47.32|50.99|47.35|50.96|47.32|0
1652152770000|2022-05-10 03:19:30|50.99|47.35|50.96|47.32|50.99|47.35|50.96|47.32|0
1652152780000|2022-05-10 03:19:40|50.93|47.29|50.96|47.32|50.96|47.32|50.93|47.29|0
1652152790000|2022-05-10 03:19:50|50.99|47.35|51.05|47.41|51.05|47.41|50.99|47.35|0
1652152800000|2022-05-10 03:20:00|51.02|47.38|51.08|47.44|51.08|47.44|51.02|47.38|0
1652152810000|2022-05-10 03:20:10|51.15|47.51|51.08|47.44|51.15|47.51|51.08|47.44|0
1652152820000|2022-05-10 03:20:20|50.89|47.25|50.8|47.16|50.89|47.25|50.8|47.16|0
1652152830000|2022-05-10 03:20:30|50.77|47.13|50.89|47.25|50.89|47.25|50.77|47.13|0
1652152840000|2022-05-10 03:20:40|50.86|47.22|50.83|47.19|50.86|47.22|50.83|47.19|0
1652152850000|2022-05-10 03:20:50|50.8|47.16|50.83|47.19|50.83|47.19|50.8|47.16|0
1652152860000|2022-05-10 03:21:00|50.77|47.13|50.77|47.13|50.77|47.13|50.77|47.13|0
1652152870000|2022-05-10 03:21:10|50.8|47.16|50.89|47.25|50.89|47.25|50.8|47.16|0
1652152890000|2022-05-10 03:21:30|50.83|47.19|50.77|47.13|50.83|47.19|50.77|47.13|0
1652152900000|2022-05-10 03:21:40|50.83|47.19|50.8|47.16|50.83|47.19|50.77|47.13|0
1652152910000|2022-05-10 03:21:50|50.83|47.19|50.77|47.13|50.83|47.19|50.77|47.13|0
1652152920000|2022-05-10 03:22:00|50.83|47.19|50.83|47.19|50.96|47.32|50.83|47.19|0
1652152930000|2022-05-10 03:22:10|50.86|47.22|50.83|47.19|50.89|47.25|50.83|47.19|0
1652152940000|2022-05-10 03:22:20|50.77|47.13|50.7|47.06|50.77|47.13|50.7|47.06|0
1652152950000|2022-05-10 03:22:30|50.58|46.94|50.2|46.56|50.58|46.94|50.2|46.56|0
1652152960000|2022-05-10 03:22:40|50.33|46.69|50.26|46.62|50.36|46.72|50.26|46.62|0
1652152970000|2022-05-10 03:22:50|50.32|46.68|50.39|46.75|50.42|46.78|50.32|46.68|0
1652152980000|2022-05-10 03:23:00|50.35|46.71|50.17|46.53|50.39|46.75|50.17|46.53|0
1652152990000|2022-05-10 03:23:10|49.82|46.18|49.82|46.18|49.82|46.18|49.76|46.12|0
1652153000000|2022-05-10 03:23:20|49.76|46.12|49.76|46.12|49.82|46.18|49.7|46.06|0
1652153010000|2022-05-10 03:23:30|49.79|46.15|49.89|46.25|49.89|46.25|49.79|46.15|0
1652153020000|2022-05-10 03:23:40|49.82|46.18|49.82|46.18|49.89|46.25|49.82|46.18|0
1652153030000|2022-05-10 03:23:50|49.89|46.25|49.79|46.15|49.89|46.25|49.76|46.12|0
1652153040000|2022-05-10 03:24:00|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1652153050000|2022-05-10 03:24:10|50.01|46.37|49.92|46.28|50.01|46.37|49.92|46.28|0
1652153060000|2022-05-10 03:24:20|49.89|46.25|50.01|46.37|50.01|46.37|49.89|46.25|0
1652153070000|2022-05-10 03:24:30|50.07|46.43|50.2|46.56|50.2|46.56|50.07|46.43|0
1652153080000|2022-05-10 03:24:40|50.07|46.43|50.1|46.46|50.1|46.46|50.01|46.37|0
1652153090000|2022-05-10 03:24:50|50.07|46.43|50.07|46.43|50.07|46.43|49.98|46.34|0
1652153100000|2022-05-10 03:25:00|50.1|46.46|50.13|46.49|50.13|46.49|50.1|46.46|0
1652153110000|2022-05-10 03:25:10|50.2|46.56|50.1|46.46|50.2|46.56|50.1|46.46|0
1652153120000|2022-05-10 03:25:20|50.07|46.43|50.1|46.46|50.13|46.49|50.07|46.43|0
1652153130000|2022-05-10 03:25:30|50.07|46.43|49.91|46.27|50.07|46.43|49.91|46.27|0
1652153140000|2022-05-10 03:25:40|49.88|46.24|49.85|46.21|49.88|46.24|49.85|46.21|0
1652153150000|2022-05-10 03:25:50|49.82|46.18|49.82|46.18|49.85|46.21|49.82|46.18|0
1652153160000|2022-05-10 03:26:00|49.88|46.24|50.01|46.37|50.01|46.37|49.88|46.24|0
1652153170000|2022-05-10 03:26:10|49.95|46.31|49.91|46.27|49.98|46.34|49.91|46.27|0
1652153180000|2022-05-10 03:26:20|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1652153190000|2022-05-10 03:26:30|49.91|46.27|49.88|46.24|49.91|46.27|49.88|46.24|0
1652153200000|2022-05-10 03:26:40|49.85|46.21|50.01|46.37|50.01|46.37|49.85|46.21|0
1652153210000|2022-05-10 03:26:50|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1652153220000|2022-05-10 03:27:00|50.13|46.49|50.07|46.43|50.13|46.49|50.07|46.43|0
1652153230000|2022-05-10 03:27:10|50.13|46.49|50.16|46.52|50.2|46.56|50.13|46.49|0
1652153240000|2022-05-10 03:27:20|50.2|46.56|50.16|46.52|50.2|46.56|50.16|46.52|0
1652153250000|2022-05-10 03:27:30|50.13|46.49|50.16|46.52|50.16|46.52|50.13|46.49|0
1652153260000|2022-05-10 03:27:40|50.19|46.55|50.22|46.58|50.22|46.58|50.13|46.49|0
1652153270000|2022-05-10 03:27:50|50.29|46.65|50.45|46.81|50.45|46.81|50.29|46.65|0
1652153280000|2022-05-10 03:28:00|50.41|46.77|50.32|46.68|50.41|46.77|50.32|46.68|0
1652153290000|2022-05-10 03:28:10|50.35|46.71|50.32|46.68|50.35|46.71|50.32|46.68|0
1652153300000|2022-05-10 03:28:20|50.29|46.65|50.22|46.58|50.29|46.65|50.22|46.58|0
1652153310000|2022-05-10 03:28:30|50.26|46.62|50.19|46.55|50.26|46.62|50.19|46.55|0
1652153320000|2022-05-10 03:28:40|50.26|46.62|50.32|46.68|50.32|46.68|50.22|46.58|0
1652153330000|2022-05-10 03:28:50|50.38|46.74|50.41|46.77|50.41|46.77|50.38|46.74|0
1652153340000|2022-05-10 03:29:00|50.38|46.74|50.51|46.87|50.51|46.87|50.32|46.68|0
1652153350000|2022-05-10 03:29:10|50.57|46.93|50.6|46.96|50.63|46.99|50.57|46.93|0
1652153360000|2022-05-10 03:29:20|50.54|46.9|50.57|46.93|50.57|46.93|50.51|46.87|0
1652153370000|2022-05-10 03:29:30|50.54|46.9|50.51|46.87|50.57|46.93|50.47|46.83|0
1652153380000|2022-05-10 03:29:40|50.44|46.8|50.51|46.87|50.51|46.87|50.44|46.8|0
1652153390000|2022-05-10 03:29:50|50.54|46.9|50.51|46.87|50.54|46.9|50.51|46.87|0
1652153400000|2022-05-10 03:30:00|50.54|46.9|50.29|46.65|50.54|46.9|50.26|46.62|0
1652153410000|2022-05-10 03:30:10|50.32|46.68|50.22|46.58|50.32|46.68|50.19|46.55|0
1652153420000|2022-05-10 03:30:20|50.19|46.55|50.1|46.46|50.19|46.55|50.1|46.46|0
1652153430000|2022-05-10 03:30:30|50.13|46.49|50.16|46.52|50.16|46.52|50.1|46.46|0
1652153440000|2022-05-10 03:30:40|50.13|46.49|50.13|46.49|50.13|46.49|50.13|46.49|0
1652153450000|2022-05-10 03:30:50|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1652153460000|2022-05-10 03:31:00|50.1|46.46|50.07|46.43|50.1|46.46|50.07|46.43|0
1652153470000|2022-05-10 03:31:10|50.1|46.46|50|46.36|50.1|46.46|50|46.36|0
1652153480000|2022-05-10 03:31:20|50.07|46.43|50.16|46.52|50.16|46.52|50.07|46.43|0
1652153490000|2022-05-10 03:31:30|50.19|46.55|50.22|46.58|50.22|46.58|50.19|46.55|0
1652153500000|2022-05-10 03:31:40|50.25|46.61|50.19|46.55|50.25|46.61|50.19|46.55|0
1652153510000|2022-05-10 03:31:50|50.25|46.61|50.25|46.61|50.25|46.61|50.19|46.55|0
1652153520000|2022-05-10 03:32:00|50.19|46.55|50.1|46.46|50.19|46.55|50.1|46.46|0
1652153530000|2022-05-10 03:32:10|50.07|46.43|50|46.36|50.07|46.43|50|46.36|0
1652153540000|2022-05-10 03:32:20|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1652153550000|2022-05-10 03:32:30|50.16|46.52|50.25|46.61|50.25|46.61|50.16|46.52|0
1652153560000|2022-05-10 03:32:40|50.32|46.68|50.19|46.55|50.32|46.68|50.19|46.55|0
1652153570000|2022-05-10 03:32:50|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1652153580000|2022-05-10 03:33:00|50.19|46.55|50.5|46.86|50.5|46.86|50.19|46.55|0
1652153590000|2022-05-10 03:33:10|50.44|46.8|50.44|46.8|50.44|46.8|50.44|46.8|0
1652153600000|2022-05-10 03:33:20|50.38|46.74|50.31|46.67|50.38|46.74|50.31|46.67|0
1652153610000|2022-05-10 03:33:30|50.25|46.61|50.19|46.55|50.25|46.61|50.19|46.55|0
1652153620000|2022-05-10 03:33:40|50.22|46.58|50.31|46.67|50.31|46.67|50.22|46.58|0
1652153630000|2022-05-10 03:33:50|50.25|46.61|50.25|46.61|50.25|46.61|50.25|46.61|0
1652153640000|2022-05-10 03:34:00|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1652153650000|2022-05-10 03:34:10|50.38|46.74|50.34|46.7|50.38|46.74|50.31|46.67|0
1652153660000|2022-05-10 03:34:20|50.44|46.8|50.38|46.74|50.44|46.8|50.34|46.7|0
1652153670000|2022-05-10 03:34:30|50.41|46.77|50.31|46.67|50.41|46.77|50.31|46.67|0
1652153680000|2022-05-10 03:34:40|50.38|46.74|50.38|46.74|50.41|46.77|50.34|46.7|0
1652153690000|2022-05-10 03:34:50|50.31|46.67|50.34|46.7|50.38|46.74|50.31|46.67|0
1652153700000|2022-05-10 03:35:00|50.38|46.74|50.31|46.67|50.38|46.74|50.31|46.67|0
1652153710000|2022-05-10 03:35:10|50.34|46.7|50.38|46.74|50.38|46.74|50.34|46.7|0
1652153720000|2022-05-10 03:35:20|50.25|46.61|50.22|46.58|50.25|46.61|50.22|46.58|0
1652153730000|2022-05-10 03:35:30|50.31|46.67|50.31|46.67|50.34|46.7|50.31|46.67|0
1652153740000|2022-05-10 03:35:40|50.38|46.74|50.41|46.77|50.44|46.8|50.38|46.74|0
1652153750000|2022-05-10 03:35:50|50.44|46.8|50.44|46.8|50.44|46.8|50.44|46.8|0
1652153760000|2022-05-10 03:36:00|50.37|46.73|50.37|46.73|50.37|46.73|50.37|46.73|0
1652153770000|2022-05-10 03:36:10|50.34|46.7|50.37|46.73|50.37|46.73|50.34|46.7|0
1652153780000|2022-05-10 03:36:20|50.44|46.8|50.5|46.86|50.5|46.86|50.44|46.8|0
1652153790000|2022-05-10 03:36:30|50.44|46.8|50.5|46.86|50.5|46.86|50.44|46.8|0
1652153800000|2022-05-10 03:36:40|50.47|46.83|50.56|46.92|50.56|46.92|50.47|46.83|0
1652153810000|2022-05-10 03:36:50|50.63|46.99|50.56|46.92|50.63|46.99|50.56|46.92|0
1652153820000|2022-05-10 03:37:00|50.63|46.99|50.63|46.99|50.63|46.99|50.63|46.99|0
1652153830000|2022-05-10 03:37:10|50.59|46.95|50.56|46.92|50.59|46.95|50.56|46.92|0
1652153840000|2022-05-10 03:37:20|50.59|46.95|50.63|46.99|50.63|46.99|50.59|46.95|0
1652153850000|2022-05-10 03:37:30|50.69|47.05|50.66|47.02|50.69|47.05|50.66|47.02|0
1652153860000|2022-05-10 03:37:40|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1652153870000|2022-05-10 03:37:50|50.75|47.11|50.75|47.11|50.75|47.11|50.75|47.11|0
1652153880000|2022-05-10 03:38:00|50.81|47.17|50.84|47.2|50.84|47.2|50.81|47.17|0
1652153890000|2022-05-10 03:38:10|50.78|47.14|50.81|47.17|50.81|47.17|50.75|47.11|0
1652153900000|2022-05-10 03:38:20|50.75|47.11|50.94|47.3|50.94|47.3|50.75|47.11|0
1652153910000|2022-05-10 03:38:30|50.97|47.33|50.94|47.3|51|47.36|50.94|47.3|0
1652153920000|2022-05-10 03:38:40|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1652153930000|2022-05-10 03:38:50|50.88|47.24|50.88|47.24|50.94|47.3|50.88|47.24|0
1652153940000|2022-05-10 03:39:00|50.94|47.3|50.94|47.3|50.97|47.33|50.94|47.3|0
1652153950000|2022-05-10 03:39:10|50.88|47.24|50.91|47.27|50.91|47.27|50.88|47.24|0
1652153960000|2022-05-10 03:39:20|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1652153970000|2022-05-10 03:39:30|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1652153980000|2022-05-10 03:39:40|50.88|47.24|50.84|47.2|50.88|47.24|50.84|47.2|0
1652153990000|2022-05-10 03:39:50|50.81|47.17|50.88|47.24|50.88|47.24|50.81|47.17|0
1652154000000|2022-05-10 03:40:00|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1652154010000|2022-05-10 03:40:10|50.87|47.23|50.81|47.17|50.87|47.23|50.81|47.17|0
1652154020000|2022-05-10 03:40:20|50.87|47.23|50.91|47.27|50.91|47.27|50.87|47.23|0
1652154030000|2022-05-10 03:40:30|50.94|47.3|50.87|47.23|50.94|47.3|50.87|47.23|0
1652154040000|2022-05-10 03:40:40|50.9|47.26|51.06|47.42|51.06|47.42|50.9|47.26|0
1652154050000|2022-05-10 03:40:50|51.13|47.49|51.19|47.55|51.19|47.55|51.13|47.49|0
1652154060000|2022-05-10 03:41:00|51.22|47.58|51.22|47.58|51.22|47.58|51.19|47.55|0
1652154070000|2022-05-10 03:41:10|51.13|47.49|51.09|47.45|51.13|47.49|51.09|47.45|0
1652154080000|2022-05-10 03:41:20|51.13|47.49|51.13|47.49|51.13|47.49|51.09|47.45|0
1652154090000|2022-05-10 03:41:30|51.09|47.45|51.03|47.39|51.09|47.45|51.03|47.39|0
1652154100000|2022-05-10 03:41:40|50.97|47.33|50.97|47.33|50.97|47.33|50.97|47.33|0
1652154110000|2022-05-10 03:41:50|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1652154120000|2022-05-10 03:42:00|50.97|47.33|50.9|47.26|50.97|47.33|50.9|47.26|0
1652154130000|2022-05-10 03:42:10|50.87|47.23|50.87|47.23|50.87|47.23|50.81|47.17|0
1652154140000|2022-05-10 03:42:20|51|47.36|50.94|47.3|51|47.36|50.94|47.3|0
1652154150000|2022-05-10 03:42:30|50.97|47.33|51.03|47.39|51.03|47.39|50.97|47.33|0
1652154160000|2022-05-10 03:42:40|51.06|47.42|51.57|47.93|51.57|47.93|51.06|47.42|0
1652154170000|2022-05-10 03:42:50|51.54|47.9|51.47|47.83|51.6|47.96|51.47|47.83|0
1652154180000|2022-05-10 03:43:00|51.44|47.8|51.44|47.8|51.44|47.8|51.44|47.8|0
1652154190000|2022-05-10 03:43:10|51.47|47.83|51.47|47.83|51.47|47.83|51.44|47.8|0
1652154200000|2022-05-10 03:43:20|51.44|47.8|51.44|47.8|51.47|47.83|51.44|47.8|0
1652154210000|2022-05-10 03:43:30|51.47|47.83|51.38|47.74|51.47|47.83|51.38|47.74|0
1652154220000|2022-05-10 03:43:40|51.32|47.68|51.25|47.61|51.32|47.68|51.25|47.61|0
1652154230000|2022-05-10 03:43:50|51.32|47.68|51.32|47.68|51.32|47.68|51.32|47.68|0
1652154240000|2022-05-10 03:44:00|51.25|47.61|51.32|47.68|51.32|47.68|51.25|47.61|0
1652154250000|2022-05-10 03:44:10|51.35|47.71|51.32|47.68|51.35|47.71|51.32|47.68|0
1652154260000|2022-05-10 03:44:20|51.28|47.64|51.15|47.51|51.28|47.64|51.15|47.51|0
1652154270000|2022-05-10 03:44:30|51.19|47.55|51.22|47.58|51.22|47.58|51.19|47.55|0
1652154280000|2022-05-10 03:44:40|51.19|47.55|51.12|47.48|51.19|47.55|51.12|47.48|0
1652154300000|2022-05-10 03:45:00|51.06|47.42|51.06|47.42|51.06|47.42|51.06|47.42|0
1652154310000|2022-05-10 03:45:10|51.19|47.55|51.25|47.61|51.25|47.61|51.15|47.51|0
1652154320000|2022-05-10 03:45:20|51.31|47.67|51.28|47.64|51.31|47.67|51.28|47.64|0
1652154330000|2022-05-10 03:45:30|51.25|47.61|51.25|47.61|51.25|47.61|51.22|47.58|0
1652154340000|2022-05-10 03:45:40|51.44|47.8|51.51|47.87|51.51|47.87|51.44|47.8|0
1652154350000|2022-05-10 03:45:50|51.44|47.8|51.31|47.67|51.44|47.8|51.31|47.67|0
1652154360000|2022-05-10 03:46:00|51.28|47.64|51.34|47.7|51.38|47.74|51.28|47.64|0
1652154370000|2022-05-10 03:46:10|51.41|47.77|51.38|47.74|51.41|47.77|51.31|47.67|0
1652154380000|2022-05-10 03:46:20|51.31|47.67|51.25|47.61|51.31|47.67|51.25|47.61|0
1652154390000|2022-05-10 03:46:30|51.22|47.58|51.19|47.55|51.22|47.58|51.19|47.55|0
1652154400000|2022-05-10 03:46:40|51.22|47.58|51.25|47.61|51.25|47.61|51.22|47.58|0
1652154410000|2022-05-10 03:46:50|51.22|47.58|51.22|47.58|51.22|47.58|51.22|47.58|0
1652154420000|2022-05-10 03:47:00|51.19|47.55|51.12|47.48|51.19|47.55|51.12|47.48|0
1652154440000|2022-05-10 03:47:20|51.09|47.45|51.09|47.45|51.12|47.48|51.09|47.45|0
1652154450000|2022-05-10 03:47:30|51.18|47.54|51.28|47.64|51.28|47.64|51.18|47.54|0
1652154460000|2022-05-10 03:47:40|51.31|47.67|51.38|47.74|51.38|47.74|51.31|47.67|0
1652154470000|2022-05-10 03:47:50|51.34|47.7|51.38|47.74|51.38|47.74|51.34|47.7|0
1652154480000|2022-05-10 03:48:00|51.44|47.8|51.44|47.8|51.44|47.8|51.44|47.8|0
1652154490000|2022-05-10 03:48:10|51.47|47.83|51.44|47.8|51.47|47.83|51.44|47.8|0
1652154500000|2022-05-10 03:48:20|51.5|47.86|51.5|47.86|51.5|47.86|51.5|47.86|0
1652154510000|2022-05-10 03:48:30|51.6|47.96|51.5|47.86|51.6|47.96|51.5|47.86|0
1652154520000|2022-05-10 03:48:40|51.53|47.89|51.53|47.89|51.53|47.89|51.53|47.89|0
1652154530000|2022-05-10 03:48:50|51.5|47.86|51.44|47.8|51.5|47.86|51.44|47.8|0
1652154550000|2022-05-10 03:49:10|51.5|47.86|51.63|47.99|51.63|47.99|51.5|47.86|0
1652154560000|2022-05-10 03:49:20|51.72|48.08|51.76|48.12|51.82|48.18|51.72|48.08|0
1652154570000|2022-05-10 03:49:30|51.69|48.05|51.89|48.25|51.95|48.31|51.69|48.05|0
1652154580000|2022-05-10 03:49:40|51.92|48.28|51.92|48.28|51.95|48.31|51.92|48.28|0
1652154590000|2022-05-10 03:49:50|51.95|48.31|51.92|48.28|51.95|48.31|51.92|48.28|0
1652154600000|2022-05-10 03:50:00|52.08|48.44|51.92|48.28|52.14|48.5|51.92|48.28|0
1652154610000|2022-05-10 03:50:10|51.95|48.31|52.01|48.37|52.01|48.37|51.92|48.28|0
1652154620000|2022-05-10 03:50:20|51.95|48.31|52.01|48.37|52.01|48.37|51.92|48.28|0
1652154630000|2022-05-10 03:50:30|51.98|48.34|52.01|48.37|52.01|48.37|51.98|48.34|0
1652154640000|2022-05-10 03:50:40|52.27|48.63|52.21|48.57|52.27|48.63|52.21|48.57|0
1652154650000|2022-05-10 03:50:50|52.27|48.63|52.27|48.63|52.27|48.63|52.21|48.57|0
1652154660000|2022-05-10 03:51:00|52.21|48.57|52.21|48.57|52.27|48.63|52.21|48.57|0
1652154670000|2022-05-10 03:51:10|52.17|48.53|52.14|48.5|52.17|48.53|52.14|48.5|0
1652154680000|2022-05-10 03:51:20|52.17|48.53|52.21|48.57|52.27|48.63|52.17|48.53|0
1652154690000|2022-05-10 03:51:30|52.14|48.5|52.14|48.5|52.21|48.57|52.14|48.5|0
1652154700000|2022-05-10 03:51:40|52.11|48.47|52.21|48.57|52.21|48.57|52.11|48.47|0
1652154710000|2022-05-10 03:51:50|52.14|48.5|52.2|48.56|52.27|48.63|52.14|48.5|0
1652154720000|2022-05-10 03:52:00|52.27|48.63|52.3|48.66|52.3|48.66|52.27|48.63|0
1652154730000|2022-05-10 03:52:10|52.27|48.63|52.33|48.69|52.33|48.69|52.27|48.63|0
1652154740000|2022-05-10 03:52:20|52.3|48.66|52.3|48.66|52.3|48.66|52.3|48.66|0
1652154750000|2022-05-10 03:52:30|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1652154760000|2022-05-10 03:52:40|52.3|48.66|52.33|48.69|52.33|48.69|52.3|48.66|0
1652154770000|2022-05-10 03:52:50|52.3|48.66|52.33|48.69|52.33|48.69|52.3|48.66|0
1652154780000|2022-05-10 03:53:00|52.3|48.66|52.33|48.69|52.33|48.69|52.3|48.66|0
1652154790000|2022-05-10 03:53:10|52.3|48.66|52.33|48.69|52.33|48.69|52.3|48.66|0
1652154800000|2022-05-10 03:53:20|52.27|48.63|52.23|48.59|52.33|48.69|52.23|48.59|0
1652154810000|2022-05-10 03:53:30|52.27|48.63|52.27|48.63|52.33|48.69|52.27|48.63|0
1652154820000|2022-05-10 03:53:40|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1652154870000|2022-05-10 03:54:30|52.27|48.63|52.27|48.63|52.27|48.63|52.27|48.63|0
1652154880000|2022-05-10 03:54:40|52.23|48.59|52.17|48.53|52.23|48.59|52.17|48.53|0
1652154890000|2022-05-10 03:54:50|52.14|48.5|52.2|48.56|52.2|48.56|52.14|48.5|0
1652154900000|2022-05-10 03:55:00|52.27|48.63|52.2|48.56|52.27|48.63|52.2|48.56|0
1652154910000|2022-05-10 03:55:10|52.27|48.63|52.33|48.69|52.33|48.69|52.27|48.63|0
1652154920000|2022-05-10 03:55:20|52.3|48.66|52.3|48.66|52.3|48.66|52.3|48.66|0
1652154930000|2022-05-10 03:55:30|52.33|48.69|52.27|48.63|52.33|48.69|52.27|48.63|0
1652154940000|2022-05-10 03:55:40|52.2|48.56|52.2|48.56|52.27|48.63|52.2|48.56|0
1652154950000|2022-05-10 03:55:50|52.14|48.5|52.33|48.69|52.33|48.69|52.14|48.5|0
1652155000000|2022-05-10 03:56:40|52.3|48.66|52.26|48.62|52.33|48.69|52.26|48.62|0
1652155010000|2022-05-10 03:56:50|52.2|48.56|52.14|48.5|52.2|48.56|52.14|48.5|0
1652155020000|2022-05-10 03:57:00|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1652155040000|2022-05-10 03:57:20|52.2|48.56|52.2|48.56|52.2|48.56|52.2|48.56|0
1652155050000|2022-05-10 03:57:30|52.26|48.62|52.2|48.56|52.26|48.62|52.2|48.56|0
1652155060000|2022-05-10 03:57:40|52.13|48.49|52.23|48.59|52.23|48.59|52.13|48.49|0
1652155070000|2022-05-10 03:57:50|52.26|48.62|52.26|48.62|52.26|48.62|52.23|48.59|0
1652155080000|2022-05-10 03:58:00|52.23|48.59|52.13|48.49|52.23|48.59|52.13|48.49|0
1652155090000|2022-05-10 03:58:10|52.1|48.46|52.07|48.43|52.1|48.46|52.07|48.43|0
1652155100000|2022-05-10 03:58:20|52.01|48.37|52.07|48.43|52.07|48.43|52.01|48.37|0
1652155120000|2022-05-10 03:58:40|52.01|48.37|52.13|48.49|52.13|48.49|52.01|48.37|0
1652155130000|2022-05-10 03:58:50|52.16|48.52|52.13|48.49|52.2|48.56|52.13|48.49|0
1652155140000|2022-05-10 03:59:00|52.2|48.56|52.07|48.43|52.2|48.56|52.07|48.43|0
1652155150000|2022-05-10 03:59:10|52|48.36|52.2|48.56|52.2|48.56|52|48.36|0
1652155160000|2022-05-10 03:59:20|52.13|48.49|52.2|48.56|52.2|48.56|52.13|48.49|0
1652155180000|2022-05-10 03:59:40|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1652155190000|2022-05-10 03:59:50|52.23|48.59|52.33|48.69|52.33|48.69|52.23|48.59|0
1652155200000|2022-05-10 04:00:00|52.26|48.62|52.2|48.56|52.29|48.65|52.2|48.56|0
1652155210000|2022-05-10 04:00:10|52.26|48.62|52.26|48.62|52.26|48.62|52.23|48.59|0
1652155220000|2022-05-10 04:00:20|52.2|48.56|52.13|48.49|52.2|48.56|52.13|48.49|0
1652155230000|2022-05-10 04:00:30|52.2|48.56|52.13|48.49|52.2|48.56|52.13|48.49|0
1652155240000|2022-05-10 04:00:40|52|48.36|52|48.36|52|48.36|52|48.36|0
1652155250000|2022-05-10 04:00:50|52.13|48.49|52.13|48.49|52.13|48.49|52.13|48.49|0
1652155260000|2022-05-10 04:01:00|52.07|48.43|52.13|48.49|52.13|48.49|52.07|48.43|0
1652155270000|2022-05-10 04:01:10|52.1|48.46|52.13|48.49|52.13|48.49|52.1|48.46|0
1652155280000|2022-05-10 04:01:20|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1652155290000|2022-05-10 04:01:30|52.23|48.59|52.29|48.65|52.29|48.65|52.23|48.59|0
1652155300000|2022-05-10 04:01:40|52.26|48.62|52.23|48.59|52.26|48.62|52.23|48.59|0
1652155310000|2022-05-10 04:01:50|52.2|48.56|52.2|48.56|52.26|48.62|52.2|48.56|0
1652155320000|2022-05-10 04:02:00|52.23|48.59|52.23|48.59|52.23|48.59|52.23|48.59|0
1652155330000|2022-05-10 04:02:10|52.19|48.55|52.13|48.49|52.19|48.55|52.13|48.49|0
1652155340000|2022-05-10 04:02:20|52.16|48.52|52.19|48.55|52.19|48.55|52.16|48.52|0
1652155350000|2022-05-10 04:02:30|52.13|48.49|52.13|48.49|52.13|48.49|52.13|48.49|0
1652155360000|2022-05-10 04:02:40|52.19|48.55|52.26|48.62|52.26|48.62|52.19|48.55|0
1652155370000|2022-05-10 04:02:50|52.23|48.59|52.19|48.55|52.23|48.59|52.19|48.55|0
1652155380000|2022-05-10 04:03:00|52.26|48.62|52.13|48.49|52.26|48.62|52.13|48.49|0
1652155390000|2022-05-10 04:03:10|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1652155400000|2022-05-10 04:03:20|52.19|48.55|52.13|48.49|52.19|48.55|52.13|48.49|0
1652155410000|2022-05-10 04:03:30|52.06|48.42|52.06|48.42|52.06|48.42|52.03|48.39|0
1652155420000|2022-05-10 04:03:40|52.13|48.49|52.13|48.49|52.13|48.49|52.13|48.49|0
1652155430000|2022-05-10 04:03:50|52.19|48.55|52.26|48.62|52.26|48.62|52.19|48.55|0
1652155440000|2022-05-10 04:04:00|52.19|48.55|52.26|48.62|52.26|48.62|52.16|48.52|0
1652155450000|2022-05-10 04:04:10|52.19|48.55|52.13|48.49|52.19|48.55|52.13|48.49|0
1652155460000|2022-05-10 04:04:20|52.16|48.52|52.29|48.65|52.29|48.65|52.16|48.52|0
1652155470000|2022-05-10 04:04:30|52.32|48.68|52.32|48.68|52.32|48.68|52.32|48.68|0
1652155490000|2022-05-10 04:04:50|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1652155520000|2022-05-10 04:05:20|52.29|48.65|52.26|48.62|52.32|48.68|52.26|48.62|0
1652155540000|2022-05-10 04:05:40|52.19|48.55|52.16|48.52|52.19|48.55|52.16|48.52|0
1652155550000|2022-05-10 04:05:50|52.13|48.49|52.26|48.62|52.26|48.62|52.13|48.49|0
1652155560000|2022-05-10 04:06:00|52.32|48.68|52.22|48.58|52.32|48.68|52.22|48.58|0
1652155570000|2022-05-10 04:06:10|52.26|48.62|52.29|48.65|52.29|48.65|52.26|48.62|0
1652155580000|2022-05-10 04:06:20|52.32|48.68|52.32|48.68|52.32|48.68|52.32|48.68|0
1652155590000|2022-05-10 04:06:30|52.26|48.62|52.25|48.61|52.26|48.62|52.25|48.61|0
1652155600000|2022-05-10 04:06:40|52.22|48.58|52.19|48.55|52.22|48.58|52.19|48.55|0
1652155610000|2022-05-10 04:06:50|52.22|48.58|52.22|48.58|52.25|48.61|52.22|48.58|0
1652155620000|2022-05-10 04:07:00|52.19|48.55|52.06|48.42|52.19|48.55|52.06|48.42|0
1652155630000|2022-05-10 04:07:10|52|48.36|51.96|48.32|52|48.36|51.93|48.29|0
1652155640000|2022-05-10 04:07:20|52|48.36|52|48.36|52|48.36|52|48.36|0
1652155650000|2022-05-10 04:07:30|51.93|48.29|51.93|48.29|51.93|48.29|51.93|48.29|0
1652155680000|2022-05-10 04:08:00|52|48.36|52.12|48.48|52.12|48.48|52|48.36|0
1652155690000|2022-05-10 04:08:10|52.19|48.55|52.12|48.48|52.19|48.55|52.12|48.48|0
1652155700000|2022-05-10 04:08:20|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1652155710000|2022-05-10 04:08:30|52.25|48.61|52.25|48.61|52.25|48.61|52.25|48.61|0
1652155720000|2022-05-10 04:08:40|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1652155730000|2022-05-10 04:08:50|52.32|48.68|52.25|48.61|52.32|48.68|52.25|48.61|0
1652155740000|2022-05-10 04:09:00|52.19|48.55|52.12|48.48|52.22|48.58|52.12|48.48|0
1652155750000|2022-05-10 04:09:10|52.25|48.61|52.22|48.58|52.25|48.61|52.22|48.58|0
1652155760000|2022-05-10 04:09:20|52.19|48.55|52.22|48.58|52.25|48.61|52.19|48.55|0
1652155770000|2022-05-10 04:09:30|52.25|48.61|52.25|48.61|52.25|48.61|52.25|48.61|0
1652155780000|2022-05-10 04:09:40|52.19|48.55|52.12|48.48|52.19|48.55|52.12|48.48|0
1652155790000|2022-05-10 04:09:50|52.06|48.42|52.19|48.55|52.19|48.55|52.06|48.42|0
1652155800000|2022-05-10 04:10:00|52.12|48.48|52.09|48.45|52.12|48.48|52.09|48.45|0
1652155810000|2022-05-10 04:10:10|52.06|48.42|52.06|48.42|52.06|48.42|52.06|48.42|0
1652155820000|2022-05-10 04:10:20|51.99|48.35|52.12|48.48|52.12|48.48|51.99|48.35|0
1652155830000|2022-05-10 04:10:30|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1652155860000|2022-05-10 04:11:00|52.22|48.58|52.25|48.61|52.28|48.64|52.22|48.58|0
1652155870000|2022-05-10 04:11:10|52.19|48.55|52.31|48.67|52.31|48.67|52.19|48.55|0
1652155890000|2022-05-10 04:11:30|52.28|48.64|52.31|48.67|52.31|48.67|52.25|48.61|0
1652155900000|2022-05-10 04:11:40|52.28|48.64|52.31|48.67|52.31|48.67|52.28|48.64|0
1652155910000|2022-05-10 04:11:50|52.25|48.61|52.31|48.67|52.31|48.67|52.25|48.61|0
1652155920000|2022-05-10 04:12:00|52.25|48.61|52.31|48.67|52.31|48.67|52.25|48.61|0
1652155970000|2022-05-10 04:12:50|52.28|48.64|52.25|48.61|52.28|48.64|52.25|48.61|0
1652155980000|2022-05-10 04:13:00|52.18|48.54|52.06|48.42|52.18|48.54|52.06|48.42|0
1652156000000|2022-05-10 04:13:20|51.99|48.35|51.99|48.35|51.99|48.35|51.93|48.29|0
1652156010000|2022-05-10 04:13:30|52.05|48.41|52.18|48.54|52.18|48.54|52.05|48.41|0
1652156020000|2022-05-10 04:13:40|52.12|48.48|52.18|48.54|52.18|48.54|52.12|48.48|0
1652156030000|2022-05-10 04:13:50|52.25|48.61|52.25|48.61|52.25|48.61|52.25|48.61|0
1652156040000|2022-05-10 04:14:00|52.21|48.57|52.21|48.57|52.21|48.57|52.18|48.54|0
1652156050000|2022-05-10 04:14:10|52.18|48.54|52.12|48.48|52.18|48.54|52.12|48.48|0
1652156060000|2022-05-10 04:14:20|52.05|48.41|52.12|48.48|52.12|48.48|52.05|48.41|0
1652156080000|2022-05-10 04:14:40|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652156090000|2022-05-10 04:14:50|52.12|48.48|52.05|48.41|52.18|48.54|52.05|48.41|0
1652156100000|2022-05-10 04:15:00|51.99|48.35|51.99|48.35|51.99|48.35|51.99|48.35|0
1652156120000|2022-05-10 04:15:20|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1652156140000|2022-05-10 04:15:40|52.02|48.38|52.02|48.38|52.02|48.38|52.02|48.38|0
1652156150000|2022-05-10 04:15:50|51.99|48.35|52.05|48.41|52.05|48.41|51.99|48.35|0
1652156170000|2022-05-10 04:16:10|52.12|48.48|52.12|48.48|52.12|48.48|52.12|48.48|0
1652156180000|2022-05-10 04:16:20|52.05|48.41|52.02|48.38|52.05|48.41|52.02|48.38|0
1652156190000|2022-05-10 04:16:30|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1652156200000|2022-05-10 04:16:40|51.99|48.35|51.99|48.35|51.99|48.35|51.99|48.35|0
1652156210000|2022-05-10 04:16:50|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1652156220000|2022-05-10 04:17:00|51.99|48.35|51.99|48.35|51.99|48.35|51.99|48.35|0
1652156230000|2022-05-10 04:17:10|52.05|48.41|52.08|48.44|52.12|48.48|52.05|48.41|0
1652156240000|2022-05-10 04:17:20|52.12|48.48|52.12|48.48|52.18|48.54|52.12|48.48|0
1652156250000|2022-05-10 04:17:30|52.08|48.44|52.05|48.41|52.08|48.44|52.05|48.41|0
1652156260000|2022-05-10 04:17:40|51.99|48.35|51.99|48.35|51.99|48.35|51.99|48.35|0
1652156270000|2022-05-10 04:17:50|51.92|48.28|51.92|48.28|51.92|48.28|51.92|48.28|0
1652156290000|2022-05-10 04:18:10|51.86|48.22|51.86|48.22|51.86|48.22|51.73|48.09|0
1652156300000|2022-05-10 04:18:20|51.92|48.28|51.92|48.28|51.99|48.35|51.92|48.28|0
1652156310000|2022-05-10 04:18:30|51.89|48.25|51.92|48.28|51.92|48.28|51.89|48.25|0
1652156320000|2022-05-10 04:18:40|51.99|48.35|51.92|48.28|51.99|48.35|51.92|48.28|0
1652156340000|2022-05-10 04:19:00|51.86|48.22|51.86|48.22|51.86|48.22|51.86|48.22|0
1652156350000|2022-05-10 04:19:10|51.79|48.15|51.79|48.15|51.79|48.15|51.79|48.15|0
1652156360000|2022-05-10 04:19:20|51.86|48.22|51.86|48.22|51.86|48.22|51.86|48.22|0
1652156370000|2022-05-10 04:19:30|51.98|48.34|52.02|48.38|52.05|48.41|51.98|48.34|0
1652156380000|2022-05-10 04:19:40|51.98|48.34|51.98|48.34|51.98|48.34|51.92|48.28|0
1652156400000|2022-05-10 04:20:00|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1652156410000|2022-05-10 04:20:10|51.98|48.34|52.01|48.37|52.01|48.37|51.98|48.34|0
1652156420000|2022-05-10 04:20:20|51.98|48.34|51.98|48.34|52.01|48.37|51.98|48.34|0
1652156430000|2022-05-10 04:20:30|51.95|48.31|51.95|48.31|51.95|48.31|51.95|48.31|0
1652156440000|2022-05-10 04:20:40|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1652156450000|2022-05-10 04:20:50|52.01|48.37|51.98|48.34|52.01|48.37|51.98|48.34|0
1652156460000|2022-05-10 04:21:00|52.01|48.37|52.14|48.5|52.18|48.54|52.01|48.37|0
1652156470000|2022-05-10 04:21:10|52.11|48.47|52.18|48.54|52.18|48.54|52.11|48.47|0
1652156490000|2022-05-10 04:21:30|52.11|48.47|52.11|48.47|52.11|48.47|52.11|48.47|0
1652156500000|2022-05-10 04:21:40|52.18|48.54|52.18|48.54|52.18|48.54|52.14|48.5|0
1652156510000|2022-05-10 04:21:50|52.11|48.47|52.11|48.47|52.11|48.47|52.11|48.47|0
1652156520000|2022-05-10 04:22:00|52.08|48.44|52.11|48.47|52.11|48.47|52.08|48.44|0
1652156530000|2022-05-10 04:22:10|52.14|48.5|52.18|48.54|52.18|48.54|52.14|48.5|0
1652156540000|2022-05-10 04:22:20|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1652156550000|2022-05-10 04:22:30|52.11|48.47|52.11|48.47|52.11|48.47|52.11|48.47|0
1652156560000|2022-05-10 04:22:40|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1652156570000|2022-05-10 04:22:50|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1652156580000|2022-05-10 04:23:00|52.14|48.5|52.11|48.47|52.14|48.5|52.11|48.47|0
1652156590000|2022-05-10 04:23:10|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652156600000|2022-05-10 04:23:20|52.05|48.41|51.98|48.34|52.05|48.41|51.98|48.34|0
1652156620000|2022-05-10 04:23:40|52.01|48.37|51.92|48.28|52.01|48.37|51.92|48.28|0
1652156640000|2022-05-10 04:24:00|51.95|48.31|51.92|48.28|51.95|48.31|51.92|48.28|0
1652156650000|2022-05-10 04:24:10|51.88|48.24|51.95|48.31|51.95|48.31|51.88|48.24|0
1652156660000|2022-05-10 04:24:20|51.92|48.28|51.85|48.21|51.92|48.28|51.85|48.21|0
1652156670000|2022-05-10 04:24:30|51.79|48.15|51.85|48.21|51.85|48.21|51.79|48.15|0
1652156680000|2022-05-10 04:24:40|51.88|48.24|51.85|48.21|51.88|48.24|51.85|48.21|0
1652156690000|2022-05-10 04:24:50|51.91|48.27|51.91|48.27|51.91|48.27|51.91|48.27|0
1652156700000|2022-05-10 04:25:00|51.88|48.24|51.91|48.27|51.91|48.27|51.88|48.24|0
1652156710000|2022-05-10 04:25:10|51.95|48.31|51.98|48.34|51.98|48.34|51.95|48.31|0
1652156720000|2022-05-10 04:25:20|51.91|48.27|51.98|48.34|51.98|48.34|51.91|48.27|0
1652156730000|2022-05-10 04:25:30|52.04|48.4|52.04|48.4|52.11|48.47|52.04|48.4|0
1652156740000|2022-05-10 04:25:40|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1652156750000|2022-05-10 04:25:50|52.01|48.37|51.98|48.34|52.01|48.37|51.98|48.34|0
1652156760000|2022-05-10 04:26:00|51.94|48.3|51.85|48.21|51.94|48.3|51.85|48.21|0
1652156770000|2022-05-10 04:26:10|51.88|48.24|51.91|48.27|51.91|48.27|51.88|48.24|0
1652156780000|2022-05-10 04:26:20|51.88|48.24|51.85|48.21|51.88|48.24|51.85|48.21|0
1652156790000|2022-05-10 04:26:30|51.91|48.27|51.91|48.27|51.91|48.27|51.91|48.27|0
1652156800000|2022-05-10 04:26:40|51.98|48.34|52.11|48.47|52.11|48.47|51.98|48.34|0
1652156810000|2022-05-10 04:26:50|52.07|48.43|52.01|48.37|52.07|48.43|51.98|48.34|0
1652156820000|2022-05-10 04:27:00|52.04|48.4|52.14|48.5|52.14|48.5|52.04|48.4|0
1652156830000|2022-05-10 04:27:10|52.11|48.47|52.17|48.53|52.17|48.53|52.11|48.47|0
1652156840000|2022-05-10 04:27:20|52.11|48.47|52.04|48.4|52.17|48.53|52.04|48.4|0
1652156850000|2022-05-10 04:27:30|52.01|48.37|52.11|48.47|52.11|48.47|52.01|48.37|0
1652156860000|2022-05-10 04:27:40|52.17|48.53|52.23|48.59|52.23|48.59|52.17|48.53|0
1652156870000|2022-05-10 04:27:50|52.2|48.56|52.23|48.59|52.23|48.59|52.2|48.56|0
1652156880000|2022-05-10 04:28:00|52.2|48.56|52.23|48.59|52.23|48.59|52.2|48.56|0
1652156900000|2022-05-10 04:28:20|52.17|48.53|52.1|48.46|52.2|48.56|52.1|48.46|0
1652156910000|2022-05-10 04:28:30|52.2|48.56|52.1|48.46|52.2|48.56|52.1|48.46|0
1652156920000|2022-05-10 04:28:40|52.14|48.5|52.17|48.53|52.17|48.53|52.14|48.5|0
1652156950000|2022-05-10 04:29:10|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1652156960000|2022-05-10 04:29:20|52.13|48.49|52.13|48.49|52.13|48.49|52.13|48.49|0
1652156970000|2022-05-10 04:29:30|52.17|48.53|52.17|48.53|52.2|48.56|52.17|48.53|0
1652156980000|2022-05-10 04:29:40|52.13|48.49|52.04|48.4|52.13|48.49|51.97|48.33|0
1652157020000|2022-05-10 04:30:20|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1652157040000|2022-05-10 04:30:40|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1652157050000|2022-05-10 04:30:50|52.23|48.59|52.23|48.59|52.23|48.59|52.2|48.56|0
1652157060000|2022-05-10 04:31:00|52.17|48.53|52.1|48.46|52.17|48.53|52.1|48.46|0
1652157080000|2022-05-10 04:31:20|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1652157090000|2022-05-10 04:31:30|52.23|48.59|52.26|48.62|52.26|48.62|52.23|48.59|0
1652157100000|2022-05-10 04:31:40|52.23|48.59|52.17|48.53|52.29|48.65|52.17|48.53|0
1652157110000|2022-05-10 04:31:50|52.2|48.56|52.23|48.59|52.23|48.59|52.2|48.56|0
1652157120000|2022-05-10 04:32:00|52.17|48.53|52.2|48.56|52.23|48.59|52.17|48.53|0
1652157130000|2022-05-10 04:32:10|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1652157140000|2022-05-10 04:32:20|52.23|48.59|52.16|48.52|52.23|48.59|52.16|48.52|0
1652157150000|2022-05-10 04:32:30|52.2|48.56|52.16|48.52|52.2|48.56|52.16|48.52|0
1652157160000|2022-05-10 04:32:40|52.2|48.56|52.16|48.52|52.2|48.56|52.16|48.52|0
1652157170000|2022-05-10 04:32:50|52.23|48.59|52.23|48.59|52.23|48.59|52.23|48.59|0
1652157190000|2022-05-10 04:33:10|52.26|48.62|52.29|48.65|52.29|48.65|52.26|48.62|0
1652157230000|2022-05-10 04:33:50|52.23|48.59|52.23|48.59|52.23|48.59|52.23|48.59|0
1652157240000|2022-05-10 04:34:00|52.26|48.62|52.19|48.55|52.26|48.62|52.19|48.55|0
1652157250000|2022-05-10 04:34:10|52.16|48.52|52.29|48.65|52.29|48.65|52.16|48.52|0
1652157260000|2022-05-10 04:34:20|52.23|48.59|52.23|48.59|52.23|48.59|52.23|48.59|0
1652157270000|2022-05-10 04:34:30|52.29|48.65|52.29|48.65|52.29|48.65|52.29|48.65|0
1652157290000|2022-05-10 04:34:50|51.97|48.33|51.91|48.27|52.03|48.39|51.91|48.27|0
1652157300000|2022-05-10 04:35:00|51.97|48.33|51.84|48.2|51.97|48.33|51.84|48.2|0
1652157310000|2022-05-10 04:35:10|51.94|48.3|51.9|48.26|51.97|48.33|51.9|48.26|0
1652157320000|2022-05-10 04:35:20|51.84|48.2|51.9|48.26|51.9|48.26|51.84|48.2|0
1652157330000|2022-05-10 04:35:30|51.94|48.3|51.97|48.33|51.97|48.33|51.94|48.3|0
1652157340000|2022-05-10 04:35:40|51.84|48.2|51.84|48.2|51.84|48.2|51.84|48.2|0
1652157350000|2022-05-10 04:35:50|51.87|48.23|51.65|48.01|51.87|48.23|51.65|48.01|0
1652157360000|2022-05-10 04:36:00|51.71|48.07|51.78|48.14|51.78|48.14|51.71|48.07|0
1652157370000|2022-05-10 04:36:10|51.71|48.07|51.71|48.07|51.71|48.07|51.71|48.07|0
1652157400000|2022-05-10 04:36:40|51.77|48.13|51.77|48.13|51.77|48.13|51.77|48.13|0
1652157410000|2022-05-10 04:36:50|52.1|48.46|52.16|48.52|52.16|48.52|52.1|48.46|0
1652157420000|2022-05-10 04:37:00|52.13|48.49|52.1|48.46|52.19|48.55|52.1|48.46|0
1652157430000|2022-05-10 04:37:10|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1652157440000|2022-05-10 04:37:20|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1652157450000|2022-05-10 04:37:30|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1652157460000|2022-05-10 04:37:40|52.22|48.58|52.22|48.58|52.26|48.62|52.22|48.58|0
1652157470000|2022-05-10 04:37:50|52.19|48.55|52.16|48.52|52.19|48.55|52.16|48.52|0
1652157480000|2022-05-10 04:38:00|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1652157490000|2022-05-10 04:38:10|52.29|48.65|52.29|48.65|52.29|48.65|52.29|48.65|0
1652157500000|2022-05-10 04:38:20|52.25|48.61|52.22|48.58|52.29|48.65|52.22|48.58|0
1652157520000|2022-05-10 04:38:40|52.29|48.65|52.25|48.61|52.29|48.65|52.25|48.61|0
1652157530000|2022-05-10 04:38:50|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1652157540000|2022-05-10 04:39:00|52.25|48.61|52.25|48.61|52.29|48.65|52.25|48.61|0
1652157550000|2022-05-10 04:39:10|52.29|48.65|52.22|48.58|52.29|48.65|52.22|48.58|0
1652157560000|2022-05-10 04:39:20|52.19|48.55|52.16|48.52|52.22|48.58|52.16|48.52|0
1652157570000|2022-05-10 04:39:30|52.12|48.48|52.09|48.45|52.12|48.48|52.09|48.45|0
1652157610000|2022-05-10 04:40:10|52.06|48.42|52.06|48.42|52.06|48.42|52.06|48.42|0
1652157620000|2022-05-10 04:40:20|52.03|48.39|52.09|48.45|52.09|48.45|52.03|48.39|0
1652157630000|2022-05-10 04:40:30|52.06|48.42|52.09|48.45|52.09|48.45|52.03|48.39|0
1652157640000|2022-05-10 04:40:40|52.16|48.52|52.16|48.52|52.16|48.52|52.09|48.45|0
1652157660000|2022-05-10 04:41:00|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1652157670000|2022-05-10 04:41:10|52.19|48.55|52.22|48.58|52.22|48.58|52.19|48.55|0
1652157690000|2022-05-10 04:41:30|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1652157700000|2022-05-10 04:41:40|52.12|48.48|52.09|48.45|52.12|48.48|52.09|48.45|0
1652157710000|2022-05-10 04:41:50|52.06|48.42|52.06|48.42|52.09|48.45|52.06|48.42|0
1652157720000|2022-05-10 04:42:00|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1652157730000|2022-05-10 04:42:10|52.09|48.45|52.09|48.45|52.09|48.45|52.09|48.45|0
1652157740000|2022-05-10 04:42:20|52.03|48.39|52.09|48.45|52.09|48.45|52.03|48.39|0
1652157750000|2022-05-10 04:42:30|52.06|48.42|52.09|48.45|52.09|48.45|52.06|48.42|0
1652157760000|2022-05-10 04:42:40|52.06|48.42|52.09|48.45|52.09|48.45|52.06|48.42|0
1652157770000|2022-05-10 04:42:50|52.15|48.51|52.22|48.58|52.22|48.58|52.15|48.51|0
1652157790000|2022-05-10 04:43:10|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1652157810000|2022-05-10 04:43:30|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1652157830000|2022-05-10 04:43:50|52.15|48.51|52.18|48.54|52.18|48.54|52.15|48.51|0
1652157840000|2022-05-10 04:44:00|52.15|48.51|52.22|48.58|52.22|48.58|52.15|48.51|0
1652157850000|2022-05-10 04:44:10|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1652157870000|2022-05-10 04:44:30|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1652157880000|2022-05-10 04:44:40|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1652157900000|2022-05-10 04:45:00|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1652157910000|2022-05-10 04:45:10|52.02|48.38|52.02|48.38|52.02|48.38|52.02|48.38|0
1652157930000|2022-05-10 04:45:30|52.09|48.45|52.09|48.45|52.09|48.45|52.09|48.45|0
1652157940000|2022-05-10 04:45:40|52.12|48.48|52.22|48.58|52.22|48.58|52.12|48.48|0
1652157950000|2022-05-10 04:45:50|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1652157960000|2022-05-10 04:46:00|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1652157970000|2022-05-10 04:46:10|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1652157980000|2022-05-10 04:46:20|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1652158010000|2022-05-10 04:46:50|52.22|48.58|52.28|48.64|52.28|48.64|52.22|48.58|0
1652158040000|2022-05-10 04:47:20|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1652158060000|2022-05-10 04:47:40|52.15|48.51|52.28|48.64|52.28|48.64|52.15|48.51|0
1652158070000|2022-05-10 04:47:50|52.21|48.57|52.25|48.61|52.25|48.61|52.21|48.57|0
1652158080000|2022-05-10 04:48:00|52.21|48.57|52.28|48.64|52.28|48.64|52.21|48.57|0
1652158110000|2022-05-10 04:48:30|52.21|48.57|52.15|48.51|52.21|48.57|52.15|48.51|0
1652158120000|2022-05-10 04:48:40|52.21|48.57|52.21|48.57|52.28|48.64|52.21|48.57|0
1652158140000|2022-05-10 04:49:00|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1652158170000|2022-05-10 04:49:30|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1652158180000|2022-05-10 04:49:40|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1652158200000|2022-05-10 04:50:00|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652158210000|2022-05-10 04:50:10|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1652158220000|2022-05-10 04:50:20|52.21|48.57|52.15|48.51|52.21|48.57|52.15|48.51|0
1652158230000|2022-05-10 04:50:30|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652158240000|2022-05-10 04:50:40|52.15|48.51|52.02|48.38|52.15|48.51|51.95|48.31|0
1652158250000|2022-05-10 04:50:50|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652158260000|2022-05-10 04:51:00|52.02|48.38|52.05|48.41|52.05|48.41|52.02|48.38|0
1652158270000|2022-05-10 04:51:10|52.08|48.44|51.98|48.34|52.08|48.44|51.98|48.34|0
1652158280000|2022-05-10 04:51:20|51.95|48.31|51.95|48.31|51.95|48.31|51.95|48.31|0
1652158330000|2022-05-10 04:52:10|52.02|48.38|52.08|48.44|52.08|48.44|52.02|48.38|0
1652158350000|2022-05-10 04:52:30|52.02|48.38|52.02|48.38|52.02|48.38|52.02|48.38|0
1652158360000|2022-05-10 04:52:40|51.98|48.34|51.95|48.31|51.98|48.34|51.95|48.31|0
1652158390000|2022-05-10 04:53:10|52.02|48.38|52.02|48.38|52.02|48.38|52.02|48.38|0
1652158400000|2022-05-10 04:53:20|51.95|48.31|51.95|48.31|51.95|48.31|51.95|48.31|0
1652158420000|2022-05-10 04:53:40|52.02|48.38|52.02|48.38|52.02|48.38|52.02|48.38|0
1652158430000|2022-05-10 04:53:50|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652158440000|2022-05-10 04:54:00|52.01|48.37|52.01|48.37|52.01|48.37|52.01|48.37|0
1652158460000|2022-05-10 04:54:20|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1652158470000|2022-05-10 04:54:30|52.01|48.37|51.92|48.28|52.01|48.37|51.92|48.28|0
1652158480000|2022-05-10 04:54:40|51.89|48.25|51.89|48.25|51.95|48.31|51.89|48.25|0
1652158500000|2022-05-10 04:55:00|51.76|48.12|51.76|48.12|51.76|48.12|51.76|48.12|0
1652158520000|2022-05-10 04:55:20|51.82|48.18|51.76|48.12|51.82|48.18|51.76|48.12|0
1652158530000|2022-05-10 04:55:30|51.69|48.05|51.69|48.05|51.69|48.05|51.69|48.05|0
1652158540000|2022-05-10 04:55:40|51.76|48.12|51.69|48.05|51.76|48.12|51.69|48.05|0
1652158560000|2022-05-10 04:56:00|51.63|47.99|51.63|47.99|51.66|48.02|51.63|47.99|0
1652158570000|2022-05-10 04:56:10|51.66|48.02|51.76|48.12|51.76|48.12|51.66|48.02|0
1652158590000|2022-05-10 04:56:30|51.69|48.05|51.69|48.05|51.69|48.05|51.69|48.05|0
1652158610000|2022-05-10 04:56:50|51.63|47.99|51.69|48.05|51.69|48.05|51.63|47.99|0
1652158620000|2022-05-10 04:57:00|51.82|48.18|52.08|48.44|52.08|48.44|51.82|48.18|0
1652158630000|2022-05-10 04:57:10|52.01|48.37|52.08|48.44|52.08|48.44|52.01|48.37|0
1652158640000|2022-05-10 04:57:20|52.14|48.5|52.27|48.63|52.27|48.63|52.14|48.5|0
1652158650000|2022-05-10 04:57:30|52.2|48.56|52.17|48.53|52.2|48.56|52.17|48.53|0
1652158660000|2022-05-10 04:57:40|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1652158680000|2022-05-10 04:58:00|52.2|48.56|52.2|48.56|52.2|48.56|52.2|48.56|0
1652158690000|2022-05-10 04:58:10|52.27|48.63|52.27|48.63|52.27|48.63|52.27|48.63|0
1652158720000|2022-05-10 04:58:40|52.2|48.56|52.2|48.56|52.2|48.56|52.2|48.56|0
1652158730000|2022-05-10 04:58:50|52.17|48.53|52.17|48.53|52.17|48.53|52.14|48.5|0
1652158740000|2022-05-10 04:59:00|52.14|48.5|52.2|48.56|52.2|48.56|52.14|48.5|0
1652158750000|2022-05-10 04:59:10|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1652158760000|2022-05-10 04:59:20|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1652158770000|2022-05-10 04:59:30|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1652158780000|2022-05-10 04:59:40|52.01|48.37|52.01|48.37|52.01|48.37|51.94|48.3|0
1652158790000|2022-05-10 04:59:50|51.98|48.34|51.94|48.3|51.98|48.34|51.94|48.3|0
1652158800000|2022-05-10 05:00:00|51.91|48.27|52.14|48.5|52.14|48.5|51.88|48.24|0
1652158810000|2022-05-10 05:00:10|52.17|48.53|52.14|48.5|52.17|48.53|52.14|48.5|0
1652158820000|2022-05-10 05:00:20|52.17|48.53|52.07|48.43|52.17|48.53|52.07|48.43|0
1652158830000|2022-05-10 05:00:30|52.14|48.5|52.07|48.43|52.2|48.56|52.07|48.43|0
1652158840000|2022-05-10 05:00:40|52.04|48.4|51.88|48.24|52.04|48.4|51.88|48.24|0
1652158850000|2022-05-10 05:00:50|51.82|48.18|51.94|48.3|51.94|48.3|51.82|48.18|0
1652158860000|2022-05-10 05:01:00|51.97|48.33|52.01|48.37|52.07|48.43|51.97|48.33|0
1652158870000|2022-05-10 05:01:10|52.07|48.43|52.07|48.43|52.1|48.46|52.07|48.43|0
1652158880000|2022-05-10 05:01:20|52.1|48.46|52.01|48.37|52.1|48.46|52.01|48.37|0
1652158890000|2022-05-10 05:01:30|51.94|48.3|52.01|48.37|52.01|48.37|51.94|48.3|0
1652158900000|2022-05-10 05:01:40|51.97|48.33|52.2|48.56|52.2|48.56|51.97|48.33|0
1652158920000|2022-05-10 05:02:00|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1652159000000|2022-05-10 05:03:20|52.2|48.56|52.2|48.56|52.2|48.56|52.2|48.56|0
1652159030000|2022-05-10 05:03:50|52.07|48.43|52.07|48.43|52.07|48.43|52.07|48.43|0
1652159040000|2022-05-10 05:04:00|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1652159050000|2022-05-10 05:04:10|52.07|48.43|52.07|48.43|52.07|48.43|52.07|48.43|0
1652159060000|2022-05-10 05:04:20|52|48.36|52|48.36|52|48.36|52|48.36|0
1652159070000|2022-05-10 05:04:30|51.94|48.3|51.94|48.3|51.94|48.3|51.94|48.3|0
1652159080000|2022-05-10 05:04:40|51.88|48.24|51.62|47.98|51.88|48.24|51.62|47.98|0
1652159090000|2022-05-10 05:04:50|51.46|47.82|51.62|47.98|51.62|47.98|51.43|47.79|0
1652159100000|2022-05-10 05:05:00|51.68|48.04|51.65|48.01|51.68|48.04|51.65|48.01|0
1652159110000|2022-05-10 05:05:10|51.88|48.24|51.94|48.3|51.94|48.3|51.88|48.24|0
1652159120000|2022-05-10 05:05:20|52|48.36|52.2|48.56|52.2|48.56|52|48.36|0
1652159130000|2022-05-10 05:05:30|52.13|48.49|52.2|48.56|52.2|48.56|52.13|48.49|0
1652159140000|2022-05-10 05:05:40|52.26|48.62|52.2|48.56|52.26|48.62|52.2|48.56|0
1652159150000|2022-05-10 05:05:50|52.23|48.59|52.2|48.56|52.23|48.59|52.2|48.56|0
1652159160000|2022-05-10 05:06:00|52.13|48.49|52.26|48.62|52.26|48.62|52.13|48.49|0
1652159170000|2022-05-10 05:06:10|52.2|48.56|52.2|48.56|52.2|48.56|52.16|48.52|0
1652159180000|2022-05-10 05:06:20|52.26|48.62|52.2|48.56|52.26|48.62|52.2|48.56|0
1652159190000|2022-05-10 05:06:30|52.26|48.62|52.2|48.56|52.26|48.62|52.2|48.56|0
1652159200000|2022-05-10 05:06:40|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1652159210000|2022-05-10 05:06:50|52.2|48.56|52.23|48.59|52.23|48.59|52.2|48.56|0
1652159220000|2022-05-10 05:07:00|52.26|48.62|52.07|48.43|52.26|48.62|52.07|48.43|0
1652159230000|2022-05-10 05:07:10|52.13|48.49|52.2|48.56|52.2|48.56|52.13|48.49|0
1652159240000|2022-05-10 05:07:20|52.13|48.49|52.19|48.55|52.19|48.55|52.13|48.49|0
1652159250000|2022-05-10 05:07:30|52.26|48.62|52.91|49.27|52.91|49.27|52.26|48.62|0
1652159260000|2022-05-10 05:07:40|52.84|49.2|52.71|49.07|52.84|49.2|52.71|49.07|0
1652159270000|2022-05-10 05:07:50|52.68|49.04|52.78|49.14|52.84|49.2|52.68|49.04|0
1652159280000|2022-05-10 05:08:00|52.81|49.17|52.74|49.1|52.81|49.17|52.74|49.1|0
1652159290000|2022-05-10 05:08:10|52.71|49.07|52.71|49.07|52.71|49.07|52.65|49.01|0
1652159300000|2022-05-10 05:08:20|52.58|48.94|52.78|49.14|52.78|49.14|52.58|48.94|0
1652159310000|2022-05-10 05:08:30|52.81|49.17|52.91|49.27|52.91|49.27|52.81|49.17|0
1652159320000|2022-05-10 05:08:40|53.36|49.72|53.3|49.66|53.36|49.72|53.23|49.59|0
1652159330000|2022-05-10 05:08:50|53.36|49.72|53.36|49.72|53.36|49.72|53.36|49.72|0
1652159340000|2022-05-10 05:09:00|53.3|49.66|53.43|49.79|53.43|49.79|53.3|49.66|0
1652159350000|2022-05-10 05:09:10|53.4|49.76|53.36|49.72|53.43|49.79|53.36|49.72|0
1652159360000|2022-05-10 05:09:20|53.3|49.66|53.4|49.76|53.4|49.76|53.3|49.66|0
1652159370000|2022-05-10 05:09:30|53.36|49.72|53.2|49.56|53.36|49.72|53.2|49.56|0
1652159380000|2022-05-10 05:09:40|53.17|49.53|53.3|49.66|53.3|49.66|53.17|49.53|0
1652159390000|2022-05-10 05:09:50|53.23|49.59|53.17|49.53|53.23|49.59|53.17|49.53|0
1652159400000|2022-05-10 05:10:00|53.3|49.66|53.3|49.66|53.36|49.72|53.3|49.66|0
1652159410000|2022-05-10 05:10:10|53.36|49.72|53.43|49.79|53.43|49.79|53.36|49.72|0
1652159420000|2022-05-10 05:10:20|53.36|49.72|53.43|49.79|53.43|49.79|53.36|49.72|0
1652159430000|2022-05-10 05:10:30|53.39|49.75|53.43|49.79|53.43|49.79|53.39|49.75|0
1652159440000|2022-05-10 05:10:40|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1652159450000|2022-05-10 05:10:50|53.43|49.79|53.43|49.79|53.43|49.79|53.43|49.79|0
1652159460000|2022-05-10 05:11:00|53.36|49.72|53.43|49.79|53.43|49.79|53.36|49.72|0
1652159480000|2022-05-10 05:11:20|53.36|49.72|53.3|49.66|53.36|49.72|53.3|49.66|0
1652159490000|2022-05-10 05:11:30|53.36|49.72|53.3|49.66|53.36|49.72|53.3|49.66|0
1652159510000|2022-05-10 05:11:50|53.36|49.72|53.3|49.66|53.36|49.72|53.3|49.66|0
1652159520000|2022-05-10 05:12:00|53.36|49.72|53.23|49.59|53.36|49.72|53.23|49.59|0
1652159530000|2022-05-10 05:12:10|53.36|49.72|53.43|49.79|53.43|49.79|53.36|49.72|0
1652159580000|2022-05-10 05:13:00|53.36|49.72|53.29|49.65|53.36|49.72|53.29|49.65|0
1652159590000|2022-05-10 05:13:10|53.36|49.72|53.36|49.72|53.36|49.72|53.36|49.72|0
1652159600000|2022-05-10 05:13:20|53.43|49.79|53.43|49.79|53.43|49.79|53.43|49.79|0
1652159610000|2022-05-10 05:13:30|53.36|49.72|53.39|49.75|53.39|49.75|53.29|49.65|0
1652159620000|2022-05-10 05:13:40|53.36|49.72|53.36|49.72|53.36|49.72|53.36|49.72|0
1652159630000|2022-05-10 05:13:50|53.43|49.79|53.36|49.72|53.43|49.79|53.36|49.72|0
1652159640000|2022-05-10 05:14:00|53.43|49.79|53.42|49.78|53.43|49.79|53.42|49.78|0
1652159710000|2022-05-10 05:15:10|53.36|49.72|53.36|49.72|53.36|49.72|53.36|49.72|0
1652159720000|2022-05-10 05:15:20|53.29|49.65|53.23|49.59|53.29|49.65|53.23|49.59|0
1652159730000|2022-05-10 05:15:30|53.16|49.52|53.29|49.65|53.29|49.65|53.16|49.52|0
1652159740000|2022-05-10 05:15:40|53.23|49.59|53.1|49.46|53.23|49.59|53.1|49.46|0
1652159750000|2022-05-10 05:15:50|53.16|49.52|53.16|49.52|53.16|49.52|53.16|49.52|0
1652159760000|2022-05-10 05:16:00|53.1|49.46|53.1|49.46|53.1|49.46|53.1|49.46|0
1652159770000|2022-05-10 05:16:10|53.06|49.42|52.96|49.32|53.06|49.42|52.96|49.32|0
1652159780000|2022-05-10 05:16:20|53|49.36|53.03|49.39|53.03|49.39|53|49.36|0
1652159790000|2022-05-10 05:16:30|52.96|49.32|52.9|49.26|53.06|49.42|52.9|49.26|0
1652159800000|2022-05-10 05:16:40|52.87|49.23|53.06|49.42|53.09|49.45|52.87|49.23|0
1652159810000|2022-05-10 05:16:50|53.09|49.45|53.09|49.45|53.16|49.52|53.09|49.45|0
1652159820000|2022-05-10 05:17:00|53.13|49.49|52.96|49.32|53.13|49.49|52.96|49.32|0
1652159830000|2022-05-10 05:17:10|52.93|49.29|53.03|49.39|53.03|49.39|52.93|49.29|0
1652159840000|2022-05-10 05:17:20|53.09|49.45|53.16|49.52|53.16|49.52|53.03|49.39|0
1652159850000|2022-05-10 05:17:30|53.09|49.45|53.09|49.45|53.09|49.45|53.09|49.45|0
1652159860000|2022-05-10 05:17:40|52.99|49.35|52.93|49.29|53.03|49.39|52.93|49.29|0
1652159870000|2022-05-10 05:17:50|52.96|49.32|53.03|49.39|53.03|49.39|52.93|49.29|0
1652159880000|2022-05-10 05:18:00|53.09|49.45|53.09|49.45|53.09|49.45|53.09|49.45|0
1652159890000|2022-05-10 05:18:10|53.16|49.52|53.16|49.52|53.16|49.52|53.16|49.52|0
1652159900000|2022-05-10 05:18:20|53.09|49.45|53.22|49.58|53.22|49.58|53.09|49.45|0
1652159910000|2022-05-10 05:18:30|53.32|49.68|53.35|49.71|53.35|49.71|53.29|49.65|0
1652159920000|2022-05-10 05:18:40|53.42|49.78|53.35|49.71|53.42|49.78|53.35|49.71|0
1652159930000|2022-05-10 05:18:50|53.29|49.65|53.29|49.65|53.29|49.65|53.29|49.65|0
1652159940000|2022-05-10 05:19:00|53.25|49.61|53.29|49.65|53.29|49.65|53.25|49.61|0
1652159950000|2022-05-10 05:19:10|53.35|49.71|53.35|49.71|53.35|49.71|53.35|49.71|0
1652159960000|2022-05-10 05:19:20|53.32|49.68|53.32|49.68|53.32|49.68|53.32|49.68|0
1652159970000|2022-05-10 05:19:30|53.29|49.65|53.29|49.65|53.29|49.65|53.29|49.65|0
1652159980000|2022-05-10 05:19:40|53.22|49.58|53.22|49.58|53.22|49.58|53.22|49.58|0
1652159990000|2022-05-10 05:19:50|53.25|49.61|53.35|49.71|53.35|49.71|53.25|49.61|0
1652160000000|2022-05-10 05:20:00|53.32|49.68|53.25|49.61|53.32|49.68|53.25|49.61|0
1652160010000|2022-05-10 05:20:10|53.16|49.52|53.16|49.52|53.16|49.52|53.16|49.52|0
1652160020000|2022-05-10 05:20:20|53.22|49.58|53.22|49.58|53.22|49.58|53.19|49.55|0
1652160030000|2022-05-10 05:20:30|53.25|49.61|53.25|49.61|53.25|49.61|53.25|49.61|0
1652160040000|2022-05-10 05:20:40|53.29|49.65|53.22|49.58|53.29|49.65|53.22|49.58|0
1652160050000|2022-05-10 05:20:50|53.16|49.52|53.16|49.52|53.16|49.52|53.09|49.45|0
1652160060000|2022-05-10 05:21:00|53.12|49.48|53.12|49.48|53.16|49.52|53.12|49.48|0
1652160070000|2022-05-10 05:21:10|52.96|49.32|53.03|49.39|53.03|49.39|52.96|49.32|0
1652160080000|2022-05-10 05:21:20|53.02|49.38|52.89|49.25|53.02|49.38|52.89|49.25|0
1652160090000|2022-05-10 05:21:30|52.96|49.32|52.83|49.19|52.96|49.32|52.83|49.19|0
1652160100000|2022-05-10 05:21:40|52.7|49.06|52.73|49.09|52.76|49.12|52.7|49.06|0
1652160110000|2022-05-10 05:21:50|52.76|49.12|53.02|49.38|53.02|49.38|52.76|49.12|0
1652160120000|2022-05-10 05:22:00|52.76|49.12|52.76|49.12|52.79|49.15|52.76|49.12|0
1652160130000|2022-05-10 05:22:10|52.73|49.09|52.63|48.99|52.73|49.09|52.63|48.99|0
1652160140000|2022-05-10 05:22:20|52.57|48.93|52.66|49.02|52.7|49.06|52.57|48.93|0
1652160150000|2022-05-10 05:22:30|52.63|48.99|52.53|48.89|52.63|48.99|52.53|48.89|0
1652160160000|2022-05-10 05:22:40|52.57|48.93|52.57|48.93|52.57|48.93|52.57|48.93|0
1652160170000|2022-05-10 05:22:50|52.5|48.86|52.5|48.86|52.5|48.86|52.44|48.8|0
1652160180000|2022-05-10 05:23:00|52.57|48.93|52.53|48.89|52.57|48.93|52.37|48.73|0
1652160190000|2022-05-10 05:23:10|52.57|48.93|52.7|49.06|52.7|49.06|52.57|48.93|0
1652160200000|2022-05-10 05:23:20|52.76|49.12|52.76|49.12|52.76|49.12|52.7|49.06|0
1652160210000|2022-05-10 05:23:30|52.57|48.93|52.5|48.86|52.57|48.93|52.5|48.86|0
1652160220000|2022-05-10 05:23:40|52.47|48.83|52.5|48.86|52.5|48.86|52.47|48.83|0
1652160230000|2022-05-10 05:23:50|52.44|48.8|52.47|48.83|52.47|48.83|52.44|48.8|0
1652160240000|2022-05-10 05:24:00|52.44|48.8|52.37|48.73|52.44|48.8|52.37|48.73|0
1652160250000|2022-05-10 05:24:10|52.4|48.76|52.44|48.8|52.44|48.8|52.37|48.73|0
1652160260000|2022-05-10 05:24:20|52.47|48.83|52.53|48.89|52.53|48.89|52.44|48.8|0
1652160270000|2022-05-10 05:24:30|52.63|48.99|52.7|49.06|52.73|49.09|52.63|48.99|0
1652160280000|2022-05-10 05:24:40|52.63|48.99|52.63|48.99|52.63|48.99|52.63|48.99|0
1652160290000|2022-05-10 05:24:50|52.57|48.93|52.7|49.06|52.76|49.12|52.57|48.93|0
1652160300000|2022-05-10 05:25:00|52.73|49.09|52.7|49.06|52.73|49.09|52.7|49.06|0
1652160310000|2022-05-10 05:25:10|52.66|49.02|52.76|49.12|52.76|49.12|52.66|49.02|0
1652160320000|2022-05-10 05:25:20|52.7|49.06|52.7|49.06|52.7|49.06|52.7|49.06|0
1652160330000|2022-05-10 05:25:30|52.66|49.02|52.69|49.05|52.69|49.05|52.63|48.99|0
1652160340000|2022-05-10 05:25:40|52.76|49.12|52.76|49.12|52.76|49.12|52.76|49.12|0
1652160350000|2022-05-10 05:25:50|52.82|49.18|52.96|49.32|53.02|49.38|52.82|49.18|0
1652160360000|2022-05-10 05:26:00|52.89|49.25|52.79|49.15|52.89|49.25|52.79|49.15|0
1652160370000|2022-05-10 05:26:10|52.82|49.18|52.95|49.31|52.95|49.31|52.82|49.18|0
1652160380000|2022-05-10 05:26:20|53.02|49.38|53.15|49.51|53.15|49.51|53.02|49.38|0
1652160390000|2022-05-10 05:26:30|53.22|49.58|53.41|49.77|53.41|49.77|53.22|49.58|0
1652160400000|2022-05-10 05:26:40|53.38|49.74|53.35|49.71|53.38|49.74|53.35|49.71|0
1652160420000|2022-05-10 05:27:00|53.31|49.67|53.35|49.71|53.35|49.71|53.31|49.67|0
1652160430000|2022-05-10 05:27:10|53.41|49.77|53.41|49.77|53.41|49.77|53.41|49.77|0
1652160450000|2022-05-10 05:27:30|53.35|49.71|53.35|49.71|53.35|49.71|53.35|49.71|0
1652160460000|2022-05-10 05:27:40|53.28|49.64|53.28|49.64|53.28|49.64|53.28|49.64|0
1652160470000|2022-05-10 05:27:50|53.35|49.71|53.35|49.71|53.41|49.77|53.35|49.71|0
1652160480000|2022-05-10 05:28:00|53.28|49.64|53.41|49.77|53.41|49.77|53.28|49.64|0
1652160490000|2022-05-10 05:28:10|53.74|50.1|53.67|50.03|53.74|50.1|53.67|50.03|0
1652160500000|2022-05-10 05:28:20|53.81|50.17|53.67|50.03|53.81|50.17|53.67|50.03|0
1652160510000|2022-05-10 05:28:30|53.74|50.1|53.48|49.84|53.74|50.1|53.48|49.84|0
1652160520000|2022-05-10 05:28:40|53.74|50.1|53.71|50.07|53.81|50.17|53.71|50.07|0
1652160530000|2022-05-10 05:28:50|53.74|50.1|53.74|50.1|53.74|50.1|53.74|50.1|0
1652160540000|2022-05-10 05:29:00|53.67|50.03|53.61|49.97|53.74|50.1|53.61|49.97|0
1652160550000|2022-05-10 05:29:10|53.54|49.9|53.48|49.84|53.54|49.9|53.48|49.84|0
1652160560000|2022-05-10 05:29:20|53.57|49.93|53.64|50|53.64|50|53.57|49.93|0
1652160570000|2022-05-10 05:29:30|53.67|50.03|53.57|49.93|53.67|50.03|53.57|49.93|0
1652160580000|2022-05-10 05:29:40|53.61|49.97|53.61|49.97|53.67|50.03|53.61|49.97|0
1652160590000|2022-05-10 05:29:50|53.64|50|53.57|49.93|53.67|50.03|53.57|49.93|0
1652160600000|2022-05-10 05:30:00|53.61|49.97|53.54|49.9|53.61|49.97|53.47|49.83|0
1652160610000|2022-05-10 05:30:10|53.57|49.93|53.57|49.93|53.57|49.93|53.51|49.87|0
1652160620000|2022-05-10 05:30:20|53.61|49.97|53.64|50|53.64|50|53.57|49.93|0
1652160630000|2022-05-10 05:30:30|53.54|49.9|53.47|49.83|53.54|49.9|53.47|49.83|0
1652160640000|2022-05-10 05:30:40|53.54|49.9|53.54|49.9|53.54|49.9|53.54|49.9|0
1652160650000|2022-05-10 05:30:50|53.61|49.97|53.54|49.9|53.61|49.97|53.54|49.9|0
1652160660000|2022-05-10 05:31:00|53.64|50|53.67|50.03|53.67|50.03|53.64|50|0
1652160670000|2022-05-10 05:31:10|53.74|50.1|53.77|50.13|53.77|50.13|53.74|50.1|0
1652160680000|2022-05-10 05:31:20|53.8|50.16|54|50.36|54|50.36|53.8|50.16|0
1652160690000|2022-05-10 05:31:30|53.97|50.33|54|50.36|54|50.36|53.97|50.33|0
1652160700000|2022-05-10 05:31:40|54.07|50.43|54|50.36|54.07|50.43|54|50.36|0
1652160710000|2022-05-10 05:31:50|53.93|50.29|54.16|50.52|54.16|50.52|53.93|50.29|0
1652160720000|2022-05-10 05:32:00|54.2|50.56|54.13|50.49|54.2|50.56|54.13|50.49|0
1652160730000|2022-05-10 05:32:10|54.07|50.43|54.03|50.39|54.07|50.43|54.03|50.39|0
1652160740000|2022-05-10 05:32:20|53.97|50.33|53.93|50.29|53.97|50.33|53.93|50.29|0
1652160750000|2022-05-10 05:32:30|54.2|50.56|54.2|50.56|54.2|50.56|54.16|50.52|0
1652160770000|2022-05-10 05:32:50|54.13|50.49|54.26|50.62|54.26|50.62|54.13|50.49|0
1652160780000|2022-05-10 05:33:00|54.2|50.56|54.2|50.56|54.23|50.59|54.2|50.56|0
1652160790000|2022-05-10 05:33:10|54.23|50.59|54.26|50.62|54.26|50.62|54.23|50.59|0
1652160800000|2022-05-10 05:33:20|54.2|50.56|54.07|50.43|54.2|50.56|54.07|50.43|0
1652160810000|2022-05-10 05:33:30|54|50.36|53.93|50.29|54|50.36|53.93|50.29|0
1652160820000|2022-05-10 05:33:40|53.9|50.26|54|50.36|54|50.36|53.9|50.26|0
1652160830000|2022-05-10 05:33:50|53.87|50.23|53.93|50.29|54|50.36|53.87|50.23|0
1652160840000|2022-05-10 05:34:00|53.96|50.32|53.96|50.32|53.96|50.32|53.96|50.32|0
1652160850000|2022-05-10 05:34:10|54.06|50.42|54.2|50.56|54.2|50.56|54.06|50.42|0
1652160860000|2022-05-10 05:34:20|54.16|50.52|54.2|50.56|54.26|50.62|54.16|50.52|0
1652160870000|2022-05-10 05:34:30|54.26|50.62|54.26|50.62|54.26|50.62|54.26|50.62|0
1652160880000|2022-05-10 05:34:40|54.23|50.59|54.1|50.46|54.23|50.59|54.1|50.46|0
1652160890000|2022-05-10 05:34:50|54.13|50.49|54.13|50.49|54.2|50.56|54.13|50.49|0
1652160900000|2022-05-10 05:35:00|54.2|50.56|54.13|50.49|54.2|50.56|54.13|50.49|0
1652160910000|2022-05-10 05:35:10|54.06|50.42|54.2|50.56|54.2|50.56|54.06|50.42|0
1652160920000|2022-05-10 05:35:20|54.1|50.46|54.16|50.52|54.2|50.56|54.1|50.46|0
1652160930000|2022-05-10 05:35:30|54.2|50.56|54.13|50.49|54.2|50.56|54.13|50.49|0
1652160940000|2022-05-10 05:35:40|54.2|50.56|54.2|50.56|54.2|50.56|54.2|50.56|0
1652160950000|2022-05-10 05:35:50|54.16|50.52|54.06|50.42|54.16|50.52|54.06|50.42|0
1652160960000|2022-05-10 05:36:00|54.09|50.45|54.06|50.42|54.09|50.45|54.03|50.39|0
1652160970000|2022-05-10 05:36:10|54.09|50.45|54.09|50.45|54.09|50.45|54.09|50.45|0
1652160980000|2022-05-10 05:36:20|54.13|50.49|54.19|50.55|54.19|50.55|54.13|50.49|0
1652160990000|2022-05-10 05:36:30|54.26|50.62|54.26|50.62|54.26|50.62|54.26|50.62|0
1652161000000|2022-05-10 05:36:40|54.19|50.55|54.19|50.55|54.19|50.55|54.19|50.55|0
1652161010000|2022-05-10 05:36:50|54.26|50.62|54.26|50.62|54.26|50.62|54.26|50.62|0
1652161020000|2022-05-10 05:37:00|54.23|50.59|54.19|50.55|54.23|50.59|54.19|50.55|0
1652161030000|2022-05-10 05:37:10|54.26|50.62|54.19|50.55|54.26|50.62|54.19|50.55|0
1652161040000|2022-05-10 05:37:20|54.26|50.62|54.19|50.55|54.26|50.62|54.19|50.55|0
1652161050000|2022-05-10 05:37:30|54.23|50.59|54.26|50.62|54.26|50.62|54.19|50.55|0
1652161080000|2022-05-10 05:38:00|54.19|50.55|54.19|50.55|54.19|50.55|54.13|50.49|0
1652161090000|2022-05-10 05:38:10|54.26|50.62|54.22|50.58|54.26|50.62|54.22|50.58|0
1652161100000|2022-05-10 05:38:20|54.19|50.55|54.13|50.49|54.19|50.55|54.13|50.49|0
1652161110000|2022-05-10 05:38:30|54.06|50.42|54.13|50.49|54.13|50.49|54.06|50.42|0
1652161120000|2022-05-10 05:38:40|54.06|50.42|54.13|50.49|54.13|50.49|54.06|50.42|0
1652161130000|2022-05-10 05:38:50|54.06|50.42|54.13|50.49|54.13|50.49|54.06|50.42|0
1652161140000|2022-05-10 05:39:00|54.06|50.42|54.06|50.42|54.13|50.49|54.06|50.42|0
1652161150000|2022-05-10 05:39:10|54.13|50.49|54.13|50.49|54.13|50.49|54.13|50.49|0
1652161160000|2022-05-10 05:39:20|54.06|50.42|54.06|50.42|54.06|50.42|54.06|50.42|0
1652161170000|2022-05-10 05:39:30|54.02|50.38|54.02|50.38|54.02|50.38|54.02|50.38|0
1652161180000|2022-05-10 05:39:40|54.06|50.42|54.13|50.49|54.16|50.52|54.06|50.42|0
1652161190000|2022-05-10 05:39:50|54.22|50.58|54.26|50.62|54.26|50.62|54.22|50.58|0
1652161220000|2022-05-10 05:40:20|54.19|50.55|54.19|50.55|54.19|50.55|54.19|50.55|0
1652161230000|2022-05-10 05:40:30|54.22|50.58|54.16|50.52|54.22|50.58|54.16|50.52|0
1652161240000|2022-05-10 05:40:40|54.19|50.55|54.12|50.48|54.19|50.55|54.06|50.42|0
1652161250000|2022-05-10 05:40:50|54.02|50.38|54.06|50.42|54.06|50.42|54.02|50.38|0
1652161260000|2022-05-10 05:41:00|54.09|50.45|53.99|50.35|54.09|50.45|53.99|50.35|0
1652161270000|2022-05-10 05:41:10|53.93|50.29|53.92|50.28|53.93|50.29|53.92|50.28|0
1652161280000|2022-05-10 05:41:20|53.89|50.25|53.86|50.22|53.89|50.25|53.86|50.22|0
1652161290000|2022-05-10 05:41:30|53.92|50.28|53.92|50.28|53.92|50.28|53.92|50.28|0
1652161300000|2022-05-10 05:41:40|53.89|50.25|53.96|50.32|53.99|50.35|53.89|50.25|0
1652161310000|2022-05-10 05:41:50|53.92|50.28|54.02|50.38|54.02|50.38|53.92|50.28|0
1652161320000|2022-05-10 05:42:00|53.99|50.35|53.99|50.35|53.99|50.35|53.99|50.35|0
1652161330000|2022-05-10 05:42:10|53.96|50.32|53.99|50.35|53.99|50.35|53.96|50.32|0
1652161340000|2022-05-10 05:42:20|54.02|50.38|54.09|50.45|54.12|50.48|54.02|50.38|0
1652161350000|2022-05-10 05:42:30|54.12|50.48|53.86|50.22|54.12|50.48|53.86|50.22|0
1652161360000|2022-05-10 05:42:40|54.02|50.38|53.99|50.35|54.02|50.38|53.99|50.35|0
1652161370000|2022-05-10 05:42:50|53.92|50.28|53.99|50.35|53.99|50.35|53.92|50.28|0
1652161380000|2022-05-10 05:43:00|53.96|50.32|53.92|50.28|53.96|50.32|53.92|50.28|0
1652161390000|2022-05-10 05:43:10|53.89|50.25|53.92|50.28|53.92|50.28|53.89|50.25|0
1652161400000|2022-05-10 05:43:20|53.99|50.35|53.92|50.28|53.99|50.35|53.92|50.28|0
1652161410000|2022-05-10 05:43:30|53.95|50.31|53.86|50.22|53.99|50.35|53.86|50.22|0
1652161420000|2022-05-10 05:43:40|53.95|50.31|53.95|50.31|53.95|50.31|53.95|50.31|0
1652161430000|2022-05-10 05:43:50|53.99|50.35|53.95|50.31|53.99|50.35|53.92|50.28|0
1652161440000|2022-05-10 05:44:00|53.92|50.28|53.86|50.22|53.92|50.28|53.86|50.22|0
1652161450000|2022-05-10 05:44:10|53.79|50.15|53.79|50.15|53.79|50.15|53.72|50.08|0
1652161460000|2022-05-10 05:44:20|53.86|50.22|53.79|50.15|53.86|50.22|53.79|50.15|0
1652161470000|2022-05-10 05:44:30|54.02|50.38|53.99|50.35|54.02|50.38|53.99|50.35|0
1652161480000|2022-05-10 05:44:40|54.05|50.41|53.99|50.35|54.05|50.41|53.99|50.35|0
1652161490000|2022-05-10 05:44:50|53.95|50.31|53.92|50.28|53.95|50.31|53.92|50.28|0
1652161500000|2022-05-10 05:45:00|53.95|50.31|53.92|50.28|53.95|50.31|53.92|50.28|0
1652161510000|2022-05-10 05:45:10|53.95|50.31|53.95|50.31|53.99|50.35|53.95|50.31|0
1652161520000|2022-05-10 05:45:20|54.02|50.38|53.92|50.28|54.05|50.41|53.92|50.28|0
1652161530000|2022-05-10 05:45:30|54.05|50.41|54.02|50.38|54.05|50.41|54.02|50.38|0
1652161540000|2022-05-10 05:45:40|53.99|50.35|53.99|50.35|53.99|50.35|53.99|50.35|0
1652161550000|2022-05-10 05:45:50|54.02|50.38|53.99|50.35|54.05|50.41|53.99|50.35|0
1652161560000|2022-05-10 05:46:00|54.05|50.41|54.12|50.48|54.12|50.48|54.05|50.41|0
1652161570000|2022-05-10 05:46:10|54.05|50.41|53.99|50.35|54.05|50.41|53.99|50.35|0
1652161580000|2022-05-10 05:46:20|54.05|50.41|54.12|50.48|54.12|50.48|54.05|50.41|0
1652161600000|2022-05-10 05:46:40|54.18|50.54|53.3|49.66|54.18|50.54|53.3|49.66|0
1652161610000|2022-05-10 05:46:50|53.4|49.76|53.4|49.76|53.4|49.76|53.4|49.76|0
1652161680000|2022-05-10 05:48:00|53.36|49.72|53.33|49.69|53.36|49.72|53.33|49.69|0
1652161690000|2022-05-10 05:48:10|53.36|49.72|53.4|49.76|53.4|49.76|53.36|49.72|0
1652161740000|2022-05-10 05:49:00|53.36|49.72|53.36|49.72|53.36|49.72|53.36|49.72|0
1652161750000|2022-05-10 05:49:10|53.33|49.69|53.4|49.76|53.4|49.76|53.33|49.69|0
1652161760000|2022-05-10 05:49:20|53.33|49.69|53.4|49.76|53.4|49.76|53.33|49.69|0
1652161810000|2022-05-10 05:50:10|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1652161830000|2022-05-10 05:50:30|53.33|49.69|53.33|49.69|53.33|49.69|53.33|49.69|0
1652161840000|2022-05-10 05:50:40|53.29|49.65|53.39|49.75|53.39|49.75|53.29|49.65|0
1652161860000|2022-05-10 05:51:00|54.06|50.42|54.06|50.42|54.06|50.42|54.06|50.42|0
1652161870000|2022-05-10 05:51:10|54.22|50.58|54.06|50.42|54.22|50.58|54.06|50.42|0
1652161880000|2022-05-10 05:51:20|53.92|50.28|53.76|50.12|53.92|50.28|53.76|50.12|0
1652161890000|2022-05-10 05:51:30|53.86|50.22|53.76|50.12|53.86|50.22|53.76|50.12|0
1652161900000|2022-05-10 05:51:40|53.72|50.08|53.66|50.02|53.72|50.08|53.66|50.02|0
1652161910000|2022-05-10 05:51:50|53.3|49.66|53.23|49.59|53.3|49.66|53.23|49.59|0
1652161920000|2022-05-10 05:52:00|53.3|49.66|53.33|49.69|53.33|49.69|53.3|49.66|0
1652161930000|2022-05-10 05:52:10|53.36|49.72|53.33|49.69|53.36|49.72|53.3|49.66|0
1652161940000|2022-05-10 05:52:20|53.3|49.66|53.26|49.62|53.3|49.66|53.26|49.62|0
1652161950000|2022-05-10 05:52:30|53.17|49.53|53.16|49.52|53.17|49.53|53.16|49.52|0
1652161960000|2022-05-10 05:52:40|53.2|49.56|53.16|49.52|53.2|49.56|53.16|49.52|0
1652161970000|2022-05-10 05:52:50|53.1|49.46|53.16|49.52|53.16|49.52|53.1|49.46|0
1652161980000|2022-05-10 05:53:00|53.1|49.46|53.03|49.39|53.1|49.46|53.03|49.39|0
1652161990000|2022-05-10 05:53:10|53|49.36|53.03|49.39|53.03|49.39|53|49.36|0
1652162000000|2022-05-10 05:53:20|52.97|49.33|52.9|49.26|52.97|49.33|52.9|49.26|0
1652162010000|2022-05-10 05:53:30|52.77|49.13|52.38|48.74|52.77|49.13|52.38|48.74|0
1652162020000|2022-05-10 05:53:40|52.41|48.77|52.47|48.83|52.47|48.83|52.41|48.77|0
1652162030000|2022-05-10 05:53:50|52.44|48.8|52.51|48.87|52.51|48.87|52.44|48.8|0
1652162040000|2022-05-10 05:54:00|52.47|48.83|52.38|48.74|52.51|48.87|52.38|48.74|0
1652162050000|2022-05-10 05:54:10|51.79|48.15|51.95|48.31|51.99|48.35|51.79|48.15|0
1652162060000|2022-05-10 05:54:20|51.99|48.35|51.92|48.28|51.99|48.35|51.86|48.22|0
1652162070000|2022-05-10 05:54:30|51.99|48.35|52.12|48.48|52.12|48.48|51.99|48.35|0
1652162080000|2022-05-10 05:54:40|52.05|48.41|52.05|48.41|52.05|48.41|51.99|48.35|0
1652162090000|2022-05-10 05:54:50|51.99|48.35|51.95|48.31|51.99|48.35|51.95|48.31|0
1652162100000|2022-05-10 05:55:00|51.99|48.35|52.18|48.54|52.18|48.54|51.99|48.35|0
1652162110000|2022-05-10 05:55:10|52.25|48.61|52.18|48.54|52.25|48.61|52.18|48.54|0
1652162120000|2022-05-10 05:55:20|52.25|48.61|52.31|48.67|52.31|48.67|52.18|48.54|0
1652162130000|2022-05-10 05:55:30|52.25|48.61|52.24|48.6|52.25|48.61|52.18|48.54|0
1652162140000|2022-05-10 05:55:40|52.18|48.54|52.28|48.64|52.28|48.64|52.18|48.54|0
1652162150000|2022-05-10 05:55:50|52.31|48.67|52.37|48.73|52.38|48.74|52.31|48.67|0
1652162160000|2022-05-10 05:56:00|52.31|48.67|52.15|48.51|52.31|48.67|52.15|48.51|0
1652162170000|2022-05-10 05:56:10|52.11|48.47|51.98|48.34|52.11|48.47|51.98|48.34|0
1652162180000|2022-05-10 05:56:20|51.95|48.31|51.79|48.15|52.05|48.41|51.79|48.15|0
1652162190000|2022-05-10 05:56:30|51.85|48.21|51.79|48.15|51.85|48.21|51.79|48.15|0
1652162200000|2022-05-10 05:56:40|51.85|48.21|51.85|48.21|51.85|48.21|51.85|48.21|0
1652162210000|2022-05-10 05:56:50|51.95|48.31|52.05|48.41|52.05|48.41|51.95|48.31|0
1652162220000|2022-05-10 05:57:00|52.08|48.44|52.01|48.37|52.08|48.44|51.98|48.34|0
1652162230000|2022-05-10 05:57:10|51.98|48.34|51.92|48.28|51.98|48.34|51.92|48.28|0
1652162240000|2022-05-10 05:57:20|51.95|48.31|51.92|48.28|51.98|48.34|51.92|48.28|0
1652162260000|2022-05-10 05:57:40|51.85|48.21|51.95|48.31|51.98|48.34|51.85|48.21|0
1652162270000|2022-05-10 05:57:50|51.98|48.34|51.98|48.34|52.01|48.37|51.98|48.34|0
1652162280000|2022-05-10 05:58:00|52.01|48.37|52.01|48.37|52.01|48.37|52.01|48.37|0
1652162290000|2022-05-10 05:58:10|52.05|48.41|52.11|48.47|52.11|48.47|51.98|48.34|0
1652162300000|2022-05-10 05:58:20|52.08|48.44|51.98|48.34|52.08|48.44|51.98|48.34|0
1652162310000|2022-05-10 05:58:30|52.01|48.37|51.98|48.34|52.01|48.37|51.98|48.34|0
1652162330000|2022-05-10 05:58:50|51.92|48.28|51.85|48.21|51.92|48.28|51.79|48.15|0
1652162340000|2022-05-10 05:59:00|51.88|48.24|51.85|48.21|51.88|48.24|51.85|48.21|0
1652162350000|2022-05-10 05:59:10|51.88|48.24|51.95|48.31|51.95|48.31|51.88|48.24|0
1652162360000|2022-05-10 05:59:20|52.01|48.37|52.05|48.41|52.05|48.41|52.01|48.37|0
1652162370000|2022-05-10 05:59:30|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1652162380000|2022-05-10 05:59:40|51.98|48.34|51.92|48.28|51.98|48.34|51.92|48.28|0
1652162390000|2022-05-10 05:59:50|51.85|48.21|51.62|47.98|51.85|48.21|51.62|47.98|0
1652162400000|2022-05-10 06:00:00|51.66|48.02|51.72|48.08|51.72|48.08|51.66|48.02|0
1652162410000|2022-05-10 06:00:10|51.59|47.95|51.34|47.7|51.59|47.95|51.34|47.7|0
1652162420000|2022-05-10 06:00:20|51.21|47.57|51.27|47.63|51.27|47.63|51.21|47.57|0
1652162430000|2022-05-10 06:00:30|51.46|47.82|51.53|47.89|51.59|47.95|51.46|47.82|0
1652162440000|2022-05-10 06:00:40|51.43|47.79|51.49|47.85|51.49|47.85|51.43|47.79|0
1652162450000|2022-05-10 06:00:50|51.4|47.76|51.46|47.82|51.46|47.82|51.37|47.73|0
1652162460000|2022-05-10 06:01:00|51.33|47.69|51.37|47.73|51.37|47.73|51.33|47.69|0
1652162470000|2022-05-10 06:01:10|51.27|47.63|51.3|47.66|51.3|47.66|51.11|47.47|0
1652162480000|2022-05-10 06:01:20|51.33|47.69|51.33|47.69|51.4|47.76|51.33|47.69|0
1652162490000|2022-05-10 06:01:30|51.4|47.76|51.46|47.82|51.46|47.82|51.33|47.69|0
1652162500000|2022-05-10 06:01:40|51.56|47.92|51.59|47.95|51.82|48.18|51.56|47.92|0
1652162510000|2022-05-10 06:01:50|51.53|47.89|51.46|47.82|51.53|47.89|51.4|47.76|0
1652162520000|2022-05-10 06:02:00|51.49|47.85|51.49|47.85|51.49|47.85|51.49|47.85|0
1652162530000|2022-05-10 06:02:10|51.53|47.89|51.49|47.85|51.53|47.89|51.49|47.85|0
1652162540000|2022-05-10 06:02:20|51.43|47.79|51.53|47.89|51.53|47.89|51.43|47.79|0
1652162550000|2022-05-10 06:02:30|51.49|47.85|51.53|47.89|51.59|47.95|51.49|47.85|0
1652162560000|2022-05-10 06:02:40|51.46|47.82|51.49|47.85|51.49|47.85|51.46|47.82|0
1652162570000|2022-05-10 06:02:50|51.56|47.92|51.59|47.95|51.59|47.95|51.53|47.89|0
1652162580000|2022-05-10 06:03:00|51.56|47.92|51.59|47.95|51.59|47.95|51.53|47.89|0
1652162590000|2022-05-10 06:03:10|51.62|47.98|51.78|48.14|51.88|48.24|51.62|47.98|0
1652162600000|2022-05-10 06:03:20|51.75|48.11|51.78|48.14|51.78|48.14|51.72|48.08|0
1652162620000|2022-05-10 06:03:40|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1652162630000|2022-05-10 06:03:50|52.11|48.47|52.24|48.6|52.24|48.6|52.11|48.47|0
1652162640000|2022-05-10 06:04:00|52.5|48.86|52.56|48.92|52.66|49.02|52.5|48.86|0
1652162650000|2022-05-10 06:04:10|52.43|48.79|52.5|48.86|52.5|48.86|52.33|48.69|0
1652162660000|2022-05-10 06:04:20|52.63|48.99|52.69|49.05|52.82|49.18|52.63|48.99|0
1652162670000|2022-05-10 06:04:30|52.66|49.02|52.79|49.15|52.79|49.15|52.66|49.02|0
1652162680000|2022-05-10 06:04:40|52.82|49.18|53.42|49.78|53.42|49.78|52.82|49.18|0
1652162690000|2022-05-10 06:04:50|53.28|49.64|53.28|49.64|53.35|49.71|53.28|49.64|0
1652162700000|2022-05-10 06:05:00|53.35|49.71|53.58|49.94|53.58|49.94|53.35|49.71|0
1652162710000|2022-05-10 06:05:10|53.71|50.07|53.75|50.11|53.81|50.17|53.71|50.07|0
1652162720000|2022-05-10 06:05:20|53.85|50.21|53.75|50.11|54.01|50.37|53.75|50.11|0
1652162730000|2022-05-10 06:05:30|53.91|50.27|53.88|50.24|53.91|50.27|53.88|50.24|0
1652162740000|2022-05-10 06:05:40|53.95|50.31|53.91|50.27|53.95|50.31|53.88|50.24|0
1652162750000|2022-05-10 06:05:50|54.01|50.37|54.08|50.44|54.15|50.51|54.01|50.37|0
1652162760000|2022-05-10 06:06:00|54.01|50.37|53.65|50.01|54.01|50.37|53.65|50.01|0
1652162770000|2022-05-10 06:06:10|53.68|50.04|53.61|49.97|53.68|50.04|53.58|49.94|0
1652162780000|2022-05-10 06:06:20|53.65|50.01|53.61|49.97|53.68|50.04|53.61|49.97|0
1652162790000|2022-05-10 06:06:30|53.51|49.87|53.61|49.97|53.61|49.97|53.48|49.84|0
1652162800000|2022-05-10 06:06:40|53.65|50.01|53.88|50.24|53.95|50.31|53.65|50.01|0
1652162810000|2022-05-10 06:06:50|53.81|50.17|53.68|50.04|53.81|50.17|53.68|50.04|0
1652162820000|2022-05-10 06:07:00|53.61|49.97|53.48|49.84|53.68|50.04|53.48|49.84|0
1652162830000|2022-05-10 06:07:10|53.55|49.91|53.61|49.97|53.61|49.97|53.45|49.81|0
1652162840000|2022-05-10 06:07:20|53.65|50.01|53.61|49.97|53.78|50.14|53.61|49.97|0
1652162850000|2022-05-10 06:07:30|53.55|49.91|53.41|49.77|53.55|49.91|53.41|49.77|0
1652162860000|2022-05-10 06:07:40|53.48|49.84|53.35|49.71|53.48|49.84|53.35|49.71|0
1652162870000|2022-05-10 06:07:50|53.41|49.77|53.35|49.71|53.41|49.77|53.35|49.71|0
1652162880000|2022-05-10 06:08:00|53.41|49.77|53.41|49.77|53.41|49.77|53.15|49.51|0
1652162890000|2022-05-10 06:08:10|53.35|49.71|53.45|49.81|53.45|49.81|53.35|49.71|0
1652162900000|2022-05-10 06:08:20|53.55|49.91|53.48|49.84|53.68|50.04|53.48|49.84|0
1652162910000|2022-05-10 06:08:30|53.51|49.87|53.48|49.84|53.51|49.87|53.45|49.81|0
1652162920000|2022-05-10 06:08:40|53.41|49.77|53.44|49.8|53.48|49.84|53.41|49.77|0
1652162930000|2022-05-10 06:08:50|53.41|49.77|53.44|49.8|53.51|49.87|53.35|49.71|0
1652162940000|2022-05-10 06:09:00|53.51|49.87|53.28|49.64|53.51|49.87|53.25|49.61|0
1652162950000|2022-05-10 06:09:10|53.25|49.61|53.35|49.71|53.35|49.71|53.25|49.61|0
1652162960000|2022-05-10 06:09:20|53.15|49.51|52.95|49.31|53.18|49.54|52.95|49.31|0
1652162970000|2022-05-10 06:09:30|53.02|49.38|52.88|49.24|53.02|49.38|52.88|49.24|0
1652162980000|2022-05-10 06:09:40|52.95|49.31|53.11|49.47|53.11|49.47|52.88|49.24|0
1652162990000|2022-05-10 06:09:50|53.05|49.41|53.05|49.41|53.05|49.41|53.02|49.38|0
1652163000000|2022-05-10 06:10:00|53.02|49.38|53.05|49.41|53.11|49.47|53.02|49.38|0
1652163010000|2022-05-10 06:10:10|52.95|49.31|53.08|49.44|53.08|49.44|52.95|49.31|0
1652163020000|2022-05-10 06:10:20|53.15|49.51|53.21|49.57|53.21|49.57|53.15|49.51|0
1652163030000|2022-05-10 06:10:30|53.18|49.54|53.15|49.51|53.28|49.64|53.15|49.51|0
1652163040000|2022-05-10 06:10:40|53.21|49.57|53.28|49.64|53.28|49.64|53.21|49.57|0
1652163050000|2022-05-10 06:10:50|53.24|49.6|53.24|49.6|53.24|49.6|53.24|49.6|0
1652163060000|2022-05-10 06:11:00|53.21|49.57|53.28|49.64|53.28|49.64|53.21|49.57|0
1652163070000|2022-05-10 06:11:10|53.24|49.6|53.24|49.6|53.24|49.6|53.24|49.6|0
1652163080000|2022-05-10 06:11:20|53.64|50|53.68|50.04|53.74|50.1|53.64|50|0
1652163090000|2022-05-10 06:11:30|53.74|50.1|53.88|50.24|53.88|50.24|53.74|50.1|0
1652163100000|2022-05-10 06:11:40|53.81|50.17|53.84|50.2|53.84|50.2|53.81|50.17|0
1652163110000|2022-05-10 06:11:50|53.81|50.17|53.71|50.07|53.81|50.17|53.68|50.04|0
1652163120000|2022-05-10 06:12:00|53.68|50.04|53.94|50.3|53.94|50.3|53.68|50.04|0
1652163130000|2022-05-10 06:12:10|54.04|50.4|54.01|50.37|54.04|50.4|54.01|50.37|0
1652163140000|2022-05-10 06:12:20|54.11|50.47|54.07|50.43|54.11|50.47|54.07|50.43|0
1652163150000|2022-05-10 06:12:30|54.04|50.4|54.07|50.43|54.11|50.47|54.04|50.4|0
1652163160000|2022-05-10 06:12:40|54.01|50.37|53.94|50.3|54.07|50.43|53.94|50.3|0
1652163170000|2022-05-10 06:12:50|53.87|50.23|53.87|50.23|53.87|50.23|53.87|50.23|0
1652163180000|2022-05-10 06:13:00|53.97|50.33|54.04|50.4|54.04|50.4|53.94|50.3|0
1652163190000|2022-05-10 06:13:10|53.91|50.27|53.81|50.17|53.91|50.27|53.81|50.17|0
1652163200000|2022-05-10 06:13:20|53.94|50.3|54.01|50.37|54.01|50.37|53.94|50.3|0
1652163210000|2022-05-10 06:13:30|54.04|50.4|53.94|50.3|54.04|50.4|53.94|50.3|0
1652163220000|2022-05-10 06:13:40|54.07|50.43|54.01|50.37|54.07|50.43|54.01|50.37|0
1652163230000|2022-05-10 06:13:50|54.21|50.57|54.34|50.7|54.41|50.77|54.21|50.57|0
1652163240000|2022-05-10 06:14:00|54.41|50.77|54.41|50.77|54.41|50.77|54.41|50.77|0
1652163250000|2022-05-10 06:14:10|54.27|50.63|54.21|50.57|54.31|50.67|54.21|50.57|0
1652163260000|2022-05-10 06:14:20|54.27|50.63|54.41|50.77|54.41|50.77|54.27|50.63|0
1652163270000|2022-05-10 06:14:30|54.34|50.7|54.34|50.7|54.34|50.7|54.27|50.63|0
1652163280000|2022-05-10 06:14:40|54.27|50.63|54.27|50.63|54.27|50.63|54.27|50.63|0
1652163290000|2022-05-10 06:14:50|54.34|50.7|54.37|50.73|54.41|50.77|54.34|50.7|0
1652163300000|2022-05-10 06:15:00|54.34|50.7|54.21|50.57|54.34|50.7|54.21|50.57|0
1652163310000|2022-05-10 06:15:10|54.14|50.5|54.07|50.43|54.14|50.5|54|50.36|0
1652163320000|2022-05-10 06:15:20|54|50.36|53.87|50.23|54|50.36|53.87|50.23|0
1652163330000|2022-05-10 06:15:30|53.9|50.26|53.74|50.1|53.9|50.26|53.67|50.03|0
1652163340000|2022-05-10 06:15:40|53.84|50.2|54.07|50.43|54.07|50.43|53.84|50.2|0
1652163350000|2022-05-10 06:15:50|54|50.36|53.94|50.3|54|50.36|53.87|50.23|0
1652163370000|2022-05-10 06:16:10|54.07|50.43|54.04|50.4|54.07|50.43|54.04|50.4|0
1652163380000|2022-05-10 06:16:20|53.94|50.3|54.04|50.4|54.04|50.4|53.94|50.3|0
1652163390000|2022-05-10 06:16:30|53.94|50.3|54|50.36|54|50.36|53.94|50.3|0
1652163400000|2022-05-10 06:16:40|54.04|50.4|53.94|50.3|54.04|50.4|53.94|50.3|0
1652163410000|2022-05-10 06:16:50|53.87|50.23|53.67|50.03|53.87|50.23|53.67|50.03|0
1652163420000|2022-05-10 06:17:00|53.74|50.1|53.74|50.1|53.74|50.1|53.7|50.06|0
1652163430000|2022-05-10 06:17:10|53.8|50.16|53.83|50.19|53.87|50.23|53.8|50.16|0
1652163440000|2022-05-10 06:17:20|53.87|50.23|54.14|50.5|54.14|50.5|53.87|50.23|0
1652163450000|2022-05-10 06:17:30|54.1|50.46|54.14|50.5|54.2|50.56|54.1|50.46|0
1652163460000|2022-05-10 06:17:40|54.07|50.43|54|50.36|54.07|50.43|54|50.36|0
1652163470000|2022-05-10 06:17:50|53.94|50.3|53.94|50.3|53.97|50.33|53.94|50.3|0
1652163480000|2022-05-10 06:18:00|54|50.36|54.07|50.43|54.07|50.43|54|50.36|0
1652163490000|2022-05-10 06:18:10|54.1|50.46|54.03|50.39|54.1|50.46|54|50.36|0
1652163500000|2022-05-10 06:18:20|54.14|50.5|54.07|50.43|54.14|50.5|54.07|50.43|0
1652163510000|2022-05-10 06:18:30|54.13|50.49|54.2|50.56|54.2|50.56|54.13|50.49|0
1652163520000|2022-05-10 06:18:40|54.13|50.49|54.03|50.39|54.13|50.49|54.03|50.39|0
1652163530000|2022-05-10 06:18:50|54|50.36|54.03|50.39|54.03|50.39|54|50.36|0
1652163540000|2022-05-10 06:19:00|54.07|50.43|53.9|50.26|54.07|50.43|53.9|50.26|0
1652163550000|2022-05-10 06:19:10|53.93|50.29|53.87|50.23|53.93|50.29|53.87|50.23|0
1652163560000|2022-05-10 06:19:20|53.8|50.16|53.77|50.13|53.8|50.16|53.77|50.13|0
1652163570000|2022-05-10 06:19:30|53.73|50.09|53.73|50.09|53.73|50.09|53.7|50.06|0
1652163580000|2022-05-10 06:19:40|53.87|50.23|54.07|50.43|54.07|50.43|53.87|50.23|0
1652163590000|2022-05-10 06:19:50|53.93|50.29|53.73|50.09|53.93|50.29|53.73|50.09|0
1652163600000|2022-05-10 06:20:00|53.83|50.19|54|50.36|54|50.36|53.83|50.19|0
1652163610000|2022-05-10 06:20:10|53.93|50.29|54.13|50.49|54.13|50.49|53.93|50.29|0
1652163620000|2022-05-10 06:20:20|54.2|50.56|54.2|50.56|54.33|50.69|54.2|50.56|0
1652163630000|2022-05-10 06:20:30|54.27|50.63|54.2|50.56|54.27|50.63|54.2|50.56|0
1652163640000|2022-05-10 06:20:40|54.27|50.63|54.4|50.76|54.4|50.76|54.27|50.63|0
1652163650000|2022-05-10 06:20:50|54.27|50.63|54.07|50.43|54.27|50.63|54|50.36|0
1652163660000|2022-05-10 06:21:00|54.13|50.49|54.13|50.49|54.13|50.49|54.13|50.49|0
1652163670000|2022-05-10 06:21:10|54|50.36|54.13|50.49|54.13|50.49|54|50.36|0
1652163680000|2022-05-10 06:21:20|54.16|50.52|54.13|50.49|54.16|50.52|54.13|50.49|0
1652163690000|2022-05-10 06:21:30|54.07|50.43|54.13|50.49|54.13|50.49|54.07|50.43|0
1652163700000|2022-05-10 06:21:40|54.16|50.52|54.27|50.63|54.27|50.63|54.16|50.52|0
1652163710000|2022-05-10 06:21:50|54.23|50.59|54.33|50.69|54.33|50.69|54.23|50.59|0
1652163720000|2022-05-10 06:22:00|54.4|50.76|54.33|50.69|54.4|50.76|54.33|50.69|0
1652163730000|2022-05-10 06:22:10|54.4|50.76|54.4|50.76|54.4|50.76|54.33|50.69|0
1652163740000|2022-05-10 06:22:20|54.33|50.69|54.33|50.69|54.33|50.69|54.33|50.69|0
1652163750000|2022-05-10 06:22:30|54.4|50.76|54.33|50.69|54.4|50.76|54.33|50.69|0
1652163760000|2022-05-10 06:22:40|54.26|50.62|54.36|50.72|54.4|50.76|54.26|50.62|0
1652163770000|2022-05-10 06:22:50|54.4|50.76|54.4|50.76|54.4|50.76|54.4|50.76|0
1652163840000|2022-05-10 06:24:00|54.33|50.69|54.4|50.76|54.4|50.76|54.33|50.69|0
1652163860000|2022-05-10 06:24:20|54.33|50.69|54.4|50.76|54.4|50.76|54.33|50.69|0
1652163920000|2022-05-10 06:25:20|54.33|50.69|54.4|50.76|54.4|50.76|54.33|50.69|0
1652163940000|2022-05-10 06:25:40|54.33|50.69|54.26|50.62|54.33|50.69|54.26|50.62|0
1652163950000|2022-05-10 06:25:50|54.19|50.55|54.13|50.49|54.26|50.62|54.13|50.49|0
1652163960000|2022-05-10 06:26:00|54.19|50.55|54.23|50.59|54.23|50.59|54.19|50.55|0
1652163970000|2022-05-10 06:26:10|54.33|50.69|54.33|50.69|54.33|50.69|54.33|50.69|0
1652163980000|2022-05-10 06:26:20|54.39|50.75|54.39|50.75|54.39|50.75|54.39|50.75|0
1652164000000|2022-05-10 06:26:40|54.33|50.69|54.33|50.69|54.33|50.69|54.33|50.69|0
1652164010000|2022-05-10 06:26:50|54.39|50.75|54.39|50.75|54.39|50.75|54.33|50.69|0
1652164020000|2022-05-10 06:27:00|54.33|50.69|54.33|50.69|54.33|50.69|54.26|50.62|0
1652164030000|2022-05-10 06:27:10|54.26|50.62|54.29|50.65|54.29|50.65|54.26|50.62|0
1652164040000|2022-05-10 06:27:20|54.33|50.69|54.23|50.59|54.33|50.69|54.23|50.59|0
1652164050000|2022-05-10 06:27:30|54.26|50.62|54.39|50.75|54.39|50.75|54.19|50.55|0
1652164060000|2022-05-10 06:27:40|54.33|50.69|54.29|50.65|54.33|50.69|54.29|50.65|0
1652164070000|2022-05-10 06:27:50|54.33|50.69|54.29|50.65|54.33|50.69|54.29|50.65|0
1652164080000|2022-05-10 06:28:00|54.39|50.75|54.39|50.75|54.39|50.75|54.39|50.75|0
1652164090000|2022-05-10 06:28:10|54.36|50.72|54.39|50.75|54.39|50.75|54.29|50.65|0
1652164100000|2022-05-10 06:28:20|54.36|50.72|54.19|50.55|54.36|50.72|54.19|50.55|0
1652164110000|2022-05-10 06:28:30|54.12|50.48|53.99|50.35|54.12|50.48|53.99|50.35|0
1652164120000|2022-05-10 06:28:40|53.86|50.22|53.92|50.28|53.92|50.28|53.86|50.22|0
1652164130000|2022-05-10 06:28:50|53.99|50.35|54.12|50.48|54.12|50.48|53.99|50.35|0
1652164140000|2022-05-10 06:29:00|53.92|50.28|53.92|50.28|54.19|50.55|53.92|50.28|0
1652164150000|2022-05-10 06:29:10|53.79|50.15|53.66|50.02|53.79|50.15|53.66|50.02|0
1652164160000|2022-05-10 06:29:20|53.79|50.15|53.72|50.08|53.86|50.22|53.72|50.08|0
1652164170000|2022-05-10 06:29:30|53.66|50.02|53.62|49.98|53.72|50.08|53.62|49.98|0
1652164180000|2022-05-10 06:29:40|53.72|50.08|53.59|49.95|53.72|50.08|53.59|49.95|0
1652164190000|2022-05-10 06:29:50|53.52|49.88|53.59|49.95|53.59|49.95|53.49|49.85|0
1652164200000|2022-05-10 06:30:00|53.66|50.02|53.66|50.02|53.66|50.02|53.66|50.02|0
1652164210000|2022-05-10 06:30:10|53.69|50.05|53.99|50.35|54.02|50.38|53.69|50.05|0
1652164220000|2022-05-10 06:30:20|54.02|50.38|54.06|50.42|54.06|50.42|53.99|50.35|0
1652164230000|2022-05-10 06:30:30|54.12|50.48|54.12|50.48|54.12|50.48|54.12|50.48|0
1652164240000|2022-05-10 06:30:40|54.06|50.42|54.19|50.55|54.19|50.55|54.06|50.42|0
1652164250000|2022-05-10 06:30:50|54.12|50.48|54.19|50.55|54.22|50.58|54.12|50.48|0
1652164260000|2022-05-10 06:31:00|54.22|50.58|54.26|50.62|54.26|50.62|54.19|50.55|0
1652164270000|2022-05-10 06:31:10|54.19|50.55|54.12|50.48|54.19|50.55|54.12|50.48|0
1652164280000|2022-05-10 06:31:20|54.19|50.55|54.19|50.55|54.19|50.55|54.19|50.55|0
1652164290000|2022-05-10 06:31:30|54.22|50.58|54.22|50.58|54.22|50.58|54.22|50.58|0
1652164300000|2022-05-10 06:31:40|54.15|50.51|54.26|50.62|54.26|50.62|54.12|50.48|0
1652164310000|2022-05-10 06:31:50|54.29|50.65|54.32|50.68|54.32|50.68|54.29|50.65|0
1652164320000|2022-05-10 06:32:00|54.39|50.75|54.39|50.75|54.39|50.75|54.32|50.68|0
1652164360000|2022-05-10 06:32:40|54.32|50.68|54.35|50.71|54.39|50.75|54.32|50.68|0
1652164380000|2022-05-10 06:33:00|54.39|50.75|54.32|50.68|54.39|50.75|54.32|50.68|0
1652164390000|2022-05-10 06:33:10|54.19|50.55|54.19|50.55|54.19|50.55|54.15|50.51|0
1652164400000|2022-05-10 06:33:20|54.15|50.51|54.22|50.58|54.22|50.58|54.15|50.51|0
1652164410000|2022-05-10 06:33:30|54.25|50.61|54.19|50.55|54.25|50.61|54.19|50.55|0
1652164420000|2022-05-10 06:33:40|54.15|50.51|54.19|50.55|54.19|50.55|54.15|50.51|0
1652164430000|2022-05-10 06:33:50|54.22|50.58|54.19|50.55|54.22|50.58|54.15|50.51|0
1652164440000|2022-05-10 06:34:00|54.15|50.51|54.19|50.55|54.19|50.55|54.15|50.51|0
1652164450000|2022-05-10 06:34:10|54.15|50.51|54.15|50.51|54.15|50.51|54.15|50.51|0
1652164460000|2022-05-10 06:34:20|54.25|50.61|54.25|50.61|54.25|50.61|54.25|50.61|0
1652164470000|2022-05-10 06:34:30|54.22|50.58|54.15|50.51|54.22|50.58|54.15|50.51|0
1652164480000|2022-05-10 06:34:40|54.19|50.55|54.12|50.48|54.19|50.55|54.12|50.48|0
1652164490000|2022-05-10 06:34:50|54.19|50.55|54.19|50.55|54.22|50.58|54.15|50.51|0
1652164500000|2022-05-10 06:35:00|54.12|50.48|54.12|50.48|54.12|50.48|54.08|50.44|0
1652164510000|2022-05-10 06:35:10|54.08|50.44|54.28|50.64|54.28|50.64|54.08|50.44|0
1652164520000|2022-05-10 06:35:20|54.32|50.68|54.39|50.75|54.39|50.75|54.32|50.68|0
1652164550000|2022-05-10 06:35:50|54.32|50.68|54.32|50.68|54.39|50.75|54.32|50.68|0
1652164560000|2022-05-10 06:36:00|54.39|50.75|54.39|50.75|54.39|50.75|54.32|50.68|0
1652164570000|2022-05-10 06:36:10|54.35|50.71|54.32|50.68|54.35|50.71|54.32|50.68|0
1652164580000|2022-05-10 06:36:20|54.35|50.71|54.38|50.74|54.38|50.74|54.35|50.71|0
1652164600000|2022-05-10 06:36:40|54.32|50.68|54.25|50.61|54.32|50.68|54.25|50.61|0
1652164610000|2022-05-10 06:36:50|54.32|50.68|54.32|50.68|54.32|50.68|54.32|50.68|0
1652164630000|2022-05-10 06:37:10|54.38|50.74|54.38|50.74|54.38|50.74|54.38|50.74|0
1652164760000|2022-05-10 06:39:20|54.92|51.28|55.12|51.48|55.12|51.48|54.92|51.28|0
1652164770000|2022-05-10 06:39:30|55.06|51.42|54.89|51.25|55.06|51.42|54.89|51.25|0
1652164780000|2022-05-10 06:39:40|54.92|51.28|54.58|50.94|54.92|51.28|54.58|50.94|0
1652164790000|2022-05-10 06:39:50|54.65|51.01|54.92|51.28|54.92|51.28|54.65|51.01|0
1652164800000|2022-05-10 06:40:00|55.06|51.42|54.82|51.18|55.09|51.45|54.82|51.18|0
1652164810000|2022-05-10 06:40:10|54.85|51.21|54.92|51.28|54.95|51.31|54.85|51.21|0
1652164830000|2022-05-10 06:40:30|54.88|51.24|54.92|51.28|54.99|51.35|54.88|51.24|0
1652164840000|2022-05-10 06:40:40|54.99|51.35|54.99|51.35|55.12|51.48|54.99|51.35|0
1652164850000|2022-05-10 06:40:50|54.92|51.28|54.92|51.28|54.92|51.28|54.92|51.28|0
1652164860000|2022-05-10 06:41:00|54.99|51.35|54.95|51.31|55.12|51.48|54.95|51.31|0
1652164870000|2022-05-10 06:41:10|54.92|51.28|54.99|51.35|54.99|51.35|54.92|51.28|0
1652164880000|2022-05-10 06:41:20|55.05|51.41|55.12|51.48|55.12|51.48|55.05|51.41|0
1652164900000|2022-05-10 06:41:40|55.05|51.41|55.12|51.48|55.12|51.48|55.05|51.41|0
1652164910000|2022-05-10 06:41:50|55.05|51.41|55.09|51.45|55.09|51.45|55.05|51.41|0
1652164920000|2022-05-10 06:42:00|55.15|51.51|55.09|51.45|55.15|51.51|55.09|51.45|0
1652164930000|2022-05-10 06:42:10|55.12|51.48|55.05|51.41|55.12|51.48|55.05|51.41|0
1652164940000|2022-05-10 06:42:20|55.26|51.62|55.39|51.75|55.39|51.75|55.26|51.62|0
1652164950000|2022-05-10 06:42:30|55.46|51.82|55.53|51.89|55.53|51.89|55.46|51.82|0
1652164960000|2022-05-10 06:42:40|55.46|51.82|55.53|51.89|55.53|51.89|55.46|51.82|0
1652164970000|2022-05-10 06:42:50|55.46|51.82|55.56|51.92|55.6|51.96|55.46|51.82|0
1652164980000|2022-05-10 06:43:00|55.53|51.89|55.6|51.96|55.6|51.96|55.53|51.89|0
1652164990000|2022-05-10 06:43:10|55.66|52.02|55.56|51.92|55.73|52.09|55.56|51.92|0
1652165000000|2022-05-10 06:43:20|55.6|51.96|55.6|51.96|55.6|51.96|55.6|51.96|0
1652165010000|2022-05-10 06:43:30|55.59|51.95|55.56|51.92|55.59|51.95|55.56|51.92|0
1652165020000|2022-05-10 06:43:40|55.59|51.95|55.73|52.09|55.73|52.09|55.59|51.95|0
1652165030000|2022-05-10 06:43:50|55.8|52.16|55.8|52.16|55.94|52.3|55.8|52.16|0
1652165040000|2022-05-10 06:44:00|55.87|52.23|55.73|52.09|55.94|52.3|55.73|52.09|0
1652165050000|2022-05-10 06:44:10|55.76|52.12|55.53|51.89|55.8|52.16|55.53|51.89|0
1652165060000|2022-05-10 06:44:20|55.59|51.95|55.7|52.06|55.73|52.09|55.59|51.95|0
1652165070000|2022-05-10 06:44:30|55.63|51.99|55.46|51.82|55.63|51.99|55.46|51.82|0
1652165080000|2022-05-10 06:44:40|55.59|51.95|55.8|52.16|55.8|52.16|55.59|51.95|0
1652165090000|2022-05-10 06:44:50|56.35|52.71|56.21|52.57|56.35|52.71|56.07|52.43|0
1652165100000|2022-05-10 06:45:00|56.28|52.64|56.42|52.78|56.42|52.78|56.28|52.64|0
1652165110000|2022-05-10 06:45:10|56.35|52.71|56.45|52.81|56.45|52.81|56.35|52.71|0
1652165120000|2022-05-10 06:45:20|56.42|52.78|56.35|52.71|56.42|52.78|56.35|52.71|0
1652165130000|2022-05-10 06:45:30|56.21|52.57|56.17|52.53|56.21|52.57|56.07|52.43|0
1652165140000|2022-05-10 06:45:40|56.14|52.5|56.07|52.43|56.14|52.5|56.07|52.43|0
1652165150000|2022-05-10 06:45:50|56.04|52.4|56.14|52.5|56.21|52.57|56.04|52.4|0
1652165160000|2022-05-10 06:46:00|56.28|52.64|56.48|52.84|56.48|52.84|56.28|52.64|0
1652165170000|2022-05-10 06:46:10|56.41|52.77|56.21|52.57|56.41|52.77|56.21|52.57|0
1652165180000|2022-05-10 06:46:20|56.28|52.64|56.21|52.57|56.28|52.64|56.21|52.57|0
1652165190000|2022-05-10 06:46:30|56.24|52.6|56.75|53.11|58.9|55.26|56.24|52.6|0
1652165200000|2022-05-10 06:46:40|56.78|53.14|56.54|52.9|56.78|53.14|56.54|52.9|0
1652165210000|2022-05-10 06:46:50|56.51|52.87|56.37|52.73|56.54|52.9|56.37|52.73|0
1652165220000|2022-05-10 06:47:00|55.9|52.26|55.66|52.02|55.9|52.26|55.66|52.02|0
1652165230000|2022-05-10 06:47:10|55.59|51.95|55.59|51.95|55.73|52.09|55.59|51.95|0
1652165240000|2022-05-10 06:47:20|55.69|52.05|55.66|52.02|55.73|52.09|55.66|52.02|0
1652165250000|2022-05-10 06:47:30|55.69|52.05|55.8|52.16|55.8|52.16|55.69|52.05|0
1652165260000|2022-05-10 06:47:40|55.9|52.26|55.97|52.33|55.97|52.33|55.83|52.19|0
1652165270000|2022-05-10 06:47:50|55.93|52.29|55.73|52.09|55.93|52.29|55.73|52.09|0
1652165280000|2022-05-10 06:48:00|55.66|52.02|55.52|51.88|55.66|52.02|55.52|51.88|0
1652165290000|2022-05-10 06:48:10|55.46|51.82|55.52|51.88|55.52|51.88|55.46|51.82|0
1652165300000|2022-05-10 06:48:20|55.56|51.92|55.59|51.95|55.59|51.95|55.52|51.88|0
1652165310000|2022-05-10 06:48:30|55.63|51.99|55.87|52.23|55.87|52.23|55.63|51.99|0
1652165320000|2022-05-10 06:48:40|56|52.36|55.9|52.26|56.03|52.39|55.9|52.26|0
1652165330000|2022-05-10 06:48:50|55.87|52.23|55.8|52.16|55.87|52.23|55.8|52.16|0
1652165340000|2022-05-10 06:49:00|55.73|52.09|55.66|52.02|55.73|52.09|55.66|52.02|0
1652165350000|2022-05-10 06:49:10|55.52|51.88|55.46|51.82|55.52|51.88|55.46|51.82|0
1652165360000|2022-05-10 06:49:20|55.39|51.75|55.66|52.02|55.66|52.02|55.39|51.75|0
1652165370000|2022-05-10 06:49:30|55.59|51.95|55.73|52.09|55.8|52.16|55.52|51.88|0
1652165380000|2022-05-10 06:49:40|55.66|52.02|55.69|52.05|55.69|52.05|55.66|52.02|0
1652165390000|2022-05-10 06:49:50|55.66|52.02|55.73|52.09|55.73|52.09|55.66|52.02|0
1652165400000|2022-05-10 06:50:00|55.76|52.12|55.45|51.81|55.76|52.12|55.45|51.81|0
1652165410000|2022-05-10 06:50:10|55.42|51.78|55.32|51.68|55.42|51.78|55.32|51.68|0
1652165420000|2022-05-10 06:50:20|55.25|51.61|55.32|51.68|55.32|51.68|55.25|51.61|0
1652165430000|2022-05-10 06:50:30|55.25|51.61|55.25|51.61|55.25|51.61|55.25|51.61|0
1652165440000|2022-05-10 06:50:40|55.32|51.68|55.32|51.68|55.32|51.68|55.28|51.64|0
1652165450000|2022-05-10 06:50:50|55.49|51.85|55.52|51.88|55.52|51.88|55.49|51.85|0
1652165460000|2022-05-10 06:51:00|55.45|51.81|55.45|51.81|55.45|51.81|55.42|51.78|0
1652165470000|2022-05-10 06:51:10|55.42|51.78|55.42|51.78|55.42|51.78|55.39|51.75|0
1652165480000|2022-05-10 06:51:20|55.45|51.81|55.39|51.75|55.45|51.81|55.35|51.71|0
1652165490000|2022-05-10 06:51:30|55.49|51.85|55.52|51.88|55.52|51.88|55.49|51.85|0
1652165500000|2022-05-10 06:51:40|55.49|51.85|55.52|51.88|55.52|51.88|55.45|51.81|0
1652165510000|2022-05-10 06:51:50|55.59|51.95|55.59|51.95|55.59|51.95|55.59|51.95|0
1652165520000|2022-05-10 06:52:00|55.62|51.98|55.76|52.12|55.76|52.12|55.62|51.98|0
1652165530000|2022-05-10 06:52:10|55.79|52.15|55.79|52.15|55.79|52.15|55.76|52.12|0
1652165540000|2022-05-10 06:52:20|55.76|52.12|55.79|52.15|55.79|52.15|55.76|52.12|0
1652165550000|2022-05-10 06:52:30|55.76|52.12|55.96|52.32|55.96|52.32|55.76|52.12|0
1652165560000|2022-05-10 06:52:40|55.93|52.29|56.2|52.56|56.2|52.56|55.93|52.29|0
1652165570000|2022-05-10 06:52:50|56.17|52.53|56.34|52.7|56.41|52.77|56.17|52.53|0
1652165580000|2022-05-10 06:53:00|56.44|52.8|56.44|52.8|56.51|52.87|56.44|52.8|0
1652165590000|2022-05-10 06:53:10|56.55|52.91|56.58|52.94|56.69|53.05|56.55|52.91|0
1652165600000|2022-05-10 06:53:20|56.69|53.05|56.75|53.11|56.86|53.22|56.69|53.05|0
1652165610000|2022-05-10 06:53:30|56.82|53.18|56.62|52.98|56.82|53.18|56.62|52.98|0
1652165620000|2022-05-10 06:53:40|56.65|53.01|56.62|52.98|56.65|53.01|56.62|52.98|0
1652165630000|2022-05-10 06:53:50|56.55|52.91|56.65|53.01|56.65|53.01|56.55|52.91|0
1652165640000|2022-05-10 06:54:00|56.68|53.04|56.55|52.91|56.68|53.04|56.55|52.91|0
1652165650000|2022-05-10 06:54:10|56.3|52.66|56.2|52.56|56.3|52.66|56.13|52.49|0
1652165660000|2022-05-10 06:54:20|56.27|52.63|56.27|52.63|56.34|52.7|56.27|52.63|0
1652165670000|2022-05-10 06:54:30|56.23|52.59|56.3|52.66|56.34|52.7|56.23|52.59|0
1652165680000|2022-05-10 06:54:40|56.34|52.7|56.3|52.66|56.34|52.7|56.27|52.63|0
1652165690000|2022-05-10 06:54:50|56.34|52.7|56.34|52.7|56.34|52.7|56.27|52.63|0
1652165700000|2022-05-10 06:55:00|56.37|52.73|56.37|52.73|56.37|52.73|56.37|52.73|0
1652165710000|2022-05-10 06:55:10|56.34|52.7|56.34|52.7|56.34|52.7|56.34|52.7|0
1652165720000|2022-05-10 06:55:20|56.44|52.8|56.48|52.84|56.48|52.84|56.44|52.8|0
1652165730000|2022-05-10 06:55:30|56.34|52.7|56.34|52.7|56.37|52.73|56.34|52.7|0
1652165740000|2022-05-10 06:55:40|56.37|52.73|56.3|52.66|56.37|52.73|56.3|52.66|0
1652165750000|2022-05-10 06:55:50|56.41|52.77|56.37|52.73|56.41|52.77|56.34|52.7|0
1652165760000|2022-05-10 06:56:00|56.34|52.7|56.34|52.7|56.34|52.7|56.34|52.7|0
1652165770000|2022-05-10 06:56:10|56.41|52.77|56.68|53.04|56.68|53.04|56.41|52.77|0
1652165780000|2022-05-10 06:56:20|56.65|53.01|56.65|53.01|56.65|53.01|56.65|53.01|0
1652165790000|2022-05-10 06:56:30|56.61|52.97|56.65|53.01|56.65|53.01|56.61|52.97|0
1652165800000|2022-05-10 06:56:40|56.61|52.97|56.44|52.8|56.61|52.97|56.44|52.8|0
1652165810000|2022-05-10 06:56:50|56.41|52.77|56.34|52.7|56.41|52.77|56.34|52.7|0
1652165820000|2022-05-10 06:57:00|56.41|52.77|56.41|52.77|56.41|52.77|56.34|52.7|0
1652165830000|2022-05-10 06:57:10|56.47|52.83|56.61|52.97|56.61|52.97|56.44|52.8|0
1652165840000|2022-05-10 06:57:20|56.58|52.94|56.61|52.97|56.61|52.97|56.54|52.9|0
1652165850000|2022-05-10 06:57:30|56.65|53.01|56.61|52.97|56.65|53.01|56.61|52.97|0
1652165860000|2022-05-10 06:57:40|56.54|52.9|56.54|52.9|56.61|52.97|56.54|52.9|0
1652165870000|2022-05-10 06:57:50|56.64|53|56.54|52.9|56.68|53.04|56.54|52.9|0
1652165880000|2022-05-10 06:58:00|56.58|52.94|56.58|52.94|56.58|52.94|56.54|52.9|0
1652165890000|2022-05-10 06:58:10|56.61|52.97|56.78|53.14|56.78|53.14|56.58|52.94|0
1652165900000|2022-05-10 06:58:20|56.82|53.18|56.71|53.07|56.82|53.18|56.68|53.04|0
1652165910000|2022-05-10 06:58:30|56.61|52.97|56.64|53|56.68|53.04|56.61|52.97|0
1652165920000|2022-05-10 06:58:40|56.68|53.04|56.82|53.18|56.82|53.18|56.68|53.04|0
1652165930000|2022-05-10 06:58:50|56.89|53.25|56.82|53.18|56.89|53.25|56.82|53.18|0
1652165940000|2022-05-10 06:59:00|56.85|53.21|56.89|53.25|56.89|53.25|56.82|53.18|0
1652165950000|2022-05-10 06:59:10|56.78|53.14|56.68|53.04|56.78|53.14|56.68|53.04|0
1652165960000|2022-05-10 06:59:20|56.61|52.97|56.75|53.11|56.75|53.11|56.47|52.83|0
1652165970000|2022-05-10 06:59:30|56.68|53.04|56.78|53.14|56.82|53.18|56.68|53.04|0
1652165980000|2022-05-10 06:59:40|56.82|53.18|56.61|52.97|56.82|53.18|56.61|52.97|0
1652165990000|2022-05-10 06:59:50|56.64|53|56.37|52.73|56.64|53|56.37|52.73|0
1652166000000|2022-05-10 07:00:00|56.44|52.8|56.2|52.56|56.44|52.8|56.2|52.56|0
1652166010000|2022-05-10 07:00:10|56.3|52.66|56.23|52.59|56.47|52.83|56.23|52.59|0
1652166020000|2022-05-10 07:00:20|55.99|52.35|55.85|52.21|55.99|52.35|55.85|52.21|0
1652166030000|2022-05-10 07:00:30|55.78|52.14|55.72|52.08|55.82|52.18|55.65|52.01|0
1652166040000|2022-05-10 07:00:40|55.65|52.01|55.85|52.21|55.85|52.21|55.61|51.97|0
1652166050000|2022-05-10 07:00:50|55.99|52.35|55.65|52.01|56.06|52.42|55.65|52.01|0
1652166060000|2022-05-10 07:01:00|55.72|52.08|55.85|52.21|55.99|52.35|55.72|52.08|0
1652166070000|2022-05-10 07:01:10|56.09|52.45|55.85|52.21|56.09|52.45|55.85|52.21|0
1652166080000|2022-05-10 07:01:20|55.72|52.08|55.78|52.14|55.85|52.21|55.72|52.08|0
1652166090000|2022-05-10 07:01:30|55.72|52.08|55.72|52.08|55.72|52.08|55.72|52.08|0
1652166100000|2022-05-10 07:01:40|55.68|52.04|55.72|52.08|55.72|52.08|55.65|52.01|0
1652166110000|2022-05-10 07:01:50|55.54|51.9|55.58|51.94|55.61|51.97|55.54|51.9|0
1652166120000|2022-05-10 07:02:00|55.41|51.77|55.48|51.84|55.48|51.84|55.37|51.73|0
1652166130000|2022-05-10 07:02:10|55.44|51.8|55.47|51.83|55.58|51.94|55.44|51.8|0
1652166140000|2022-05-10 07:02:20|55.51|51.87|55.31|51.67|55.51|51.87|55.31|51.67|0
1652166150000|2022-05-10 07:02:30|55.44|51.8|55.44|51.8|55.51|51.87|55.44|51.8|0
1652166160000|2022-05-10 07:02:40|55.51|51.87|55.58|51.94|55.58|51.94|55.51|51.87|0
1652166170000|2022-05-10 07:02:50|55.61|51.97|55.47|51.83|55.65|52.01|55.47|51.83|0
1652166180000|2022-05-10 07:03:00|55.51|51.87|55.54|51.9|55.54|51.9|55.37|51.73|0
1652166190000|2022-05-10 07:03:10|55.44|51.8|55.58|51.94|55.58|51.94|55.44|51.8|0
1652166200000|2022-05-10 07:03:20|55.78|52.14|55.85|52.21|55.85|52.21|55.78|52.14|0
1652166210000|2022-05-10 07:03:30|55.88|52.24|55.78|52.14|55.88|52.24|55.65|52.01|0
1652166220000|2022-05-10 07:03:40|55.65|52.01|55.65|52.01|55.71|52.07|55.65|52.01|0
1652166230000|2022-05-10 07:03:50|55.58|51.94|55.51|51.87|55.58|51.94|55.51|51.87|0
1652166240000|2022-05-10 07:04:00|55.47|51.83|55.17|51.53|55.47|51.83|55.17|51.53|0
1652166250000|2022-05-10 07:04:10|55.1|51.46|55.1|51.46|55.2|51.56|55.1|51.46|0
1652166260000|2022-05-10 07:04:20|55.13|51.49|55.27|51.63|55.27|51.63|55.13|51.49|0
1652166270000|2022-05-10 07:04:30|55.37|51.73|55.13|51.49|55.37|51.73|55.13|51.49|0
1652166280000|2022-05-10 07:04:40|55.03|51.39|55.17|51.53|55.17|51.53|55.03|51.39|0
1652166290000|2022-05-10 07:04:50|55.2|51.56|55.03|51.39|55.2|51.56|55.03|51.39|0
1652166300000|2022-05-10 07:05:00|54.84|51.72|54.84|51.72|54.84|51.72|54.81|51.69|0
1652166310000|2022-05-10 07:05:10|54.81|51.69|55.11|51.99|55.11|51.99|54.81|51.69|0
1652166320000|2022-05-10 07:05:20|55.18|52.06|55.21|52.09|55.25|52.13|55.14|52.02|0
1652166330000|2022-05-10 07:05:30|55.32|52.2|55.38|52.26|55.38|52.26|55.32|52.2|0
1652166340000|2022-05-10 07:05:40|55.45|52.33|55.52|52.4|55.52|52.4|55.45|52.33|0
1652166350000|2022-05-10 07:05:50|55.59|52.47|56|52.88|56|52.88|55.52|52.4|0
1652166360000|2022-05-10 07:06:00|55.93|52.81|55.66|52.54|55.93|52.81|55.66|52.54|0
1652166370000|2022-05-10 07:06:10|55.48|52.36|55.52|52.4|55.52|52.4|55.38|52.26|0
1652166380000|2022-05-10 07:06:20|55.66|52.54|55.45|52.33|55.66|52.54|55.45|52.33|0
1652166390000|2022-05-10 07:06:30|55.59|52.47|55.48|52.36|55.59|52.47|55.45|52.33|0
1652166400000|2022-05-10 07:06:40|55.28|52.16|55.31|52.19|55.38|52.26|55.28|52.16|0
1652166410000|2022-05-10 07:06:50|55.38|52.26|55.38|52.26|55.59|52.47|55.38|52.26|0
1652166420000|2022-05-10 07:07:00|55.52|52.4|55.41|52.29|55.52|52.4|55.41|52.29|0
1652166430000|2022-05-10 07:07:10|55.45|52.33|55.79|52.67|55.79|52.67|55.45|52.33|0
1652166440000|2022-05-10 07:07:20|55.65|52.53|55.86|52.74|55.86|52.74|55.65|52.53|0
1652166450000|2022-05-10 07:07:30|55.79|52.67|56.24|53.12|56.24|53.12|55.79|52.67|0
1652166460000|2022-05-10 07:07:40|56.17|53.05|55.96|52.84|56.17|53.05|55.96|52.84|0
1652166470000|2022-05-10 07:07:50|55.89|52.77|56|52.88|56|52.88|55.89|52.77|0
1652166480000|2022-05-10 07:08:00|56.13|53.01|56.27|53.15|56.31|53.19|56.13|53.01|0
1652166490000|2022-05-10 07:08:10|56.13|53.01|56.2|53.08|56.2|53.08|56|52.88|0
1652166500000|2022-05-10 07:08:20|56.13|53.01|56.13|53.01|56.17|53.05|56.13|53.01|0
1652166510000|2022-05-10 07:08:30|55.93|52.81|55.65|52.53|55.93|52.81|55.65|52.53|0
1652166520000|2022-05-10 07:08:40|55.69|52.57|55.38|52.26|55.69|52.57|55.38|52.26|0
1652166530000|2022-05-10 07:08:50|55.31|52.19|55.04|51.92|55.31|52.19|55.04|51.92|0
1652166540000|2022-05-10 07:09:00|55|51.88|55.18|52.06|55.18|52.06|55|51.88|0
1652166550000|2022-05-10 07:09:10|55.52|52.4|55.14|52.02|55.52|52.4|55.11|51.99|0
1652166560000|2022-05-10 07:09:20|55.11|51.99|54.9|51.78|55.11|51.99|54.9|51.78|0
1652166570000|2022-05-10 07:09:30|55.18|52.06|55.17|52.05|55.31|52.19|55.17|52.05|0
1652166580000|2022-05-10 07:09:40|55|51.88|55.04|51.92|55.07|51.95|55|51.88|0
1652166590000|2022-05-10 07:09:50|54.87|51.75|54.67|51.55|54.87|51.75|54.67|51.55|0
1652166600000|2022-05-10 07:10:00|54.57|51.45|54.53|51.41|54.57|51.45|54.5|51.38|0
1652166610000|2022-05-10 07:10:10|54.56|51.44|54.56|51.44|54.73|51.61|54.5|51.38|0
1652166620000|2022-05-10 07:10:20|54.5|51.38|54.3|51.18|54.5|51.38|54.3|51.18|0
1652166630000|2022-05-10 07:10:30|54.09|50.97|54.03|50.91|54.09|50.97|53.96|50.84|0
1652166640000|2022-05-10 07:10:40|54.09|50.97|54.23|51.11|54.23|51.11|54.09|50.97|0
1652166650000|2022-05-10 07:10:50|54.19|51.07|54.16|51.04|54.19|51.07|54.09|50.97|0
1652166660000|2022-05-10 07:11:00|54.13|51.01|54.26|51.14|54.26|51.14|54.13|51.01|0
1652166670000|2022-05-10 07:11:10|54.19|51.07|53.83|50.71|54.19|51.07|53.83|50.71|0
1652166680000|2022-05-10 07:11:20|53.76|50.64|53.56|50.44|53.76|50.64|53.56|50.44|0
1652166690000|2022-05-10 07:11:30|53.59|50.47|53.69|50.57|53.69|50.57|53.56|50.44|0
1652166700000|2022-05-10 07:11:40|53.76|50.64|53.63|50.51|53.76|50.64|53.63|50.51|0
1652166710000|2022-05-10 07:11:50|53.43|50.31|53.49|50.37|53.49|50.37|53.43|50.31|0
1652166720000|2022-05-10 07:12:00|53.63|50.51|53.46|50.34|53.63|50.51|53.46|50.34|0
1652166730000|2022-05-10 07:12:10|53.43|50.31|53.49|50.37|53.56|50.44|53.43|50.31|0
1652166740000|2022-05-10 07:12:20|53.56|50.44|53.56|50.44|53.62|50.5|53.56|50.44|0
1652166750000|2022-05-10 07:12:30|53.62|50.5|54.03|50.91|54.03|50.91|53.62|50.5|0
1652166760000|2022-05-10 07:12:40|54.16|51.04|54.09|50.97|54.16|51.04|53.89|50.77|0
1652166770000|2022-05-10 07:12:50|54.02|50.9|53.96|50.84|54.02|50.9|53.96|50.84|0
1652166780000|2022-05-10 07:13:00|53.82|50.7|53.79|50.67|53.82|50.7|53.59|50.47|0
1652166790000|2022-05-10 07:13:10|53.89|50.77|53.96|50.84|53.99|50.87|53.89|50.77|0
1652166800000|2022-05-10 07:13:20|53.69|50.57|53.56|50.44|53.69|50.57|53.52|50.4|0
1652166810000|2022-05-10 07:13:30|53.46|50.34|53.46|50.34|53.46|50.34|53.36|50.24|0
1652166820000|2022-05-10 07:13:40|53.62|50.5|53.89|50.77|53.89|50.77|53.62|50.5|0
1652166830000|2022-05-10 07:13:50|54.02|50.9|54.16|51.04|54.16|51.04|54.02|50.9|0
1652166840000|2022-05-10 07:14:00|54.19|51.07|54.19|51.07|54.36|51.24|54.19|51.07|0
1652166850000|2022-05-10 07:14:10|54.09|50.97|53.85|50.73|54.16|51.04|53.85|50.73|0
1652166860000|2022-05-10 07:14:20|53.89|50.77|54.02|50.9|54.02|50.9|53.85|50.73|0
1652166870000|2022-05-10 07:14:30|53.85|50.73|54.16|51.04|54.16|51.04|53.82|50.7|0
1652166880000|2022-05-10 07:14:40|54.22|51.1|54.36|51.24|54.39|51.27|54.22|51.1|0
1652166890000|2022-05-10 07:14:50|54.22|51.1|54.56|51.44|54.56|51.44|54.22|51.1|0
1652166900000|2022-05-10 07:15:00|54.32|51.2|53.85|50.73|54.32|51.2|53.85|50.73|0
1652166910000|2022-05-10 07:15:10|53.82|50.7|53.92|50.8|53.92|50.8|53.69|50.57|0
1652166920000|2022-05-10 07:15:20|54.05|50.93|54.22|51.1|54.29|51.17|54.05|50.93|0
1652166930000|2022-05-10 07:15:30|54.19|51.07|54.49|51.37|54.49|51.37|54.19|51.07|0
1652166940000|2022-05-10 07:15:40|54.63|51.51|54.69|51.57|54.9|51.78|54.63|51.51|0
1652166950000|2022-05-10 07:15:50|54.66|51.54|54.36|51.24|54.66|51.54|54.36|51.24|0
1652166960000|2022-05-10 07:16:00|54.42|51.3|54.9|51.78|54.96|51.84|54.42|51.3|0
1652166970000|2022-05-10 07:16:10|55.13|52.01|55.13|52.01|55.13|52.01|55.03|51.91|0
1652166980000|2022-05-10 07:16:20|54.9|51.78|55.24|52.12|55.37|52.25|54.9|51.78|0
1652166990000|2022-05-10 07:16:30|55.1|51.98|54.93|51.81|55.1|51.98|54.93|51.81|0
1652167000000|2022-05-10 07:16:40|54.86|51.74|54.96|51.84|54.96|51.84|54.76|51.64|0
1652167010000|2022-05-10 07:16:50|55.03|51.91|55.2|52.08|55.2|52.08|55.03|51.91|0
1652167020000|2022-05-10 07:17:00|55.1|51.98|55.54|52.42|55.54|52.42|55.1|51.98|0
1652167030000|2022-05-10 07:17:10|55.64|52.52|55.68|52.56|55.71|52.59|55.64|52.52|0
1652167040000|2022-05-10 07:17:20|55.64|52.52|55.4|52.28|55.64|52.52|55.4|52.28|0
1652167050000|2022-05-10 07:17:30|55.27|52.15|55.4|52.28|55.4|52.28|55.27|52.15|0
1652167060000|2022-05-10 07:17:40|55.37|52.25|55.37|52.25|55.4|52.28|55.37|52.25|0
1652167070000|2022-05-10 07:17:50|55.44|52.32|55.71|52.59|55.71|52.59|55.44|52.32|0
1652167080000|2022-05-10 07:18:00|55.78|52.66|55.44|52.32|55.78|52.66|55.44|52.32|0
1652167090000|2022-05-10 07:18:10|55.58|52.46|55.51|52.39|55.58|52.46|55.37|52.25|0
1652167100000|2022-05-10 07:18:20|55.44|52.32|55.44|52.32|55.44|52.32|55.37|52.25|0
1652167110000|2022-05-10 07:18:30|55.27|52.15|54.89|51.77|55.27|52.15|54.89|51.77|0
1652167120000|2022-05-10 07:18:40|54.86|51.74|54.76|51.64|54.86|51.74|54.69|51.57|0
1652167130000|2022-05-10 07:18:50|54.83|51.71|54.66|51.54|54.83|51.71|54.66|51.54|0
1652167140000|2022-05-10 07:19:00|54.69|51.57|55.1|51.98|55.17|52.05|54.69|51.57|0
1652167150000|2022-05-10 07:19:10|55.33|52.21|55.13|52.01|55.33|52.21|55.13|52.01|0
1652167160000|2022-05-10 07:19:20|55.17|52.05|54.86|51.74|55.17|52.05|54.86|51.74|0
1652167170000|2022-05-10 07:19:30|54.76|51.64|54.66|51.54|54.76|51.64|54.66|51.54|0
1652167180000|2022-05-10 07:19:40|54.59|51.47|54.59|51.47|54.62|51.5|54.56|51.44|0
1652167190000|2022-05-10 07:19:50|54.62|51.5|54.69|51.57|54.83|51.71|54.62|51.5|0
1652167200000|2022-05-10 07:20:00|54.62|51.5|54.76|51.64|54.76|51.64|54.62|51.5|0
1652167210000|2022-05-10 07:20:10|54.72|51.6|54.72|51.6|54.83|51.71|54.72|51.6|0
1652167220000|2022-05-10 07:20:20|54.89|51.77|54.86|51.74|55.13|52.01|54.86|51.74|0
1652167230000|2022-05-10 07:20:30|54.99|51.87|55.1|51.98|55.2|52.08|54.99|51.87|0
1652167240000|2022-05-10 07:20:40|55.2|52.08|55.26|52.14|55.26|52.14|55.2|52.08|0
1652167250000|2022-05-10 07:20:50|55.23|52.11|55.23|52.11|55.26|52.14|55.23|52.11|0
1652167260000|2022-05-10 07:21:00|55.26|52.14|55.23|52.11|55.26|52.14|55.2|52.08|0
1652167270000|2022-05-10 07:21:10|55.44|52.32|55.64|52.52|55.64|52.52|55.4|52.28|0
1652167280000|2022-05-10 07:21:20|55.5|52.38|55.47|52.35|55.5|52.38|55.3|52.18|0
1652167290000|2022-05-10 07:21:30|55.54|52.42|55.47|52.35|55.54|52.42|55.47|52.35|0
1652167300000|2022-05-10 07:21:40|55.5|52.38|55.33|52.21|55.5|52.38|55.33|52.21|0
1652167310000|2022-05-10 07:21:50|55.37|52.25|55.5|52.38|55.5|52.38|55.37|52.25|0
1652167320000|2022-05-10 07:22:00|55.57|52.45|55.13|52.01|55.57|52.45|55.13|52.01|0
1652167330000|2022-05-10 07:22:10|55.03|51.91|55.09|51.97|55.09|51.97|54.89|51.77|0
1652167340000|2022-05-10 07:22:20|55.23|52.11|55.3|52.18|55.33|52.21|55.23|52.11|0
1652167350000|2022-05-10 07:22:30|55.23|52.11|55.23|52.11|55.23|52.11|55.23|52.11|0
1652167360000|2022-05-10 07:22:40|55.3|52.18|55.57|52.45|55.57|52.45|55.3|52.18|0
1652167370000|2022-05-10 07:22:50|55.84|52.72|55.81|52.69|55.84|52.72|55.74|52.62|0
1652167380000|2022-05-10 07:23:00|55.91|52.79|55.88|52.76|55.91|52.79|55.78|52.66|0
1652167390000|2022-05-10 07:23:10|55.91|52.79|56.12|53|56.12|53|55.88|52.76|0
1652167400000|2022-05-10 07:23:20|56.05|52.93|56.05|52.93|56.05|52.93|56.01|52.89|0
1652167410000|2022-05-10 07:23:30|56.26|53.14|55.78|52.66|56.26|53.14|55.78|52.66|0
1652167420000|2022-05-10 07:23:40|55.71|52.59|55.74|52.62|55.74|52.62|55.67|52.55|0
1652167430000|2022-05-10 07:23:50|55.81|52.69|55.77|52.65|55.81|52.69|55.71|52.59|0
1652167440000|2022-05-10 07:24:00|55.71|52.59|55.43|52.31|55.71|52.59|55.4|52.28|0
1652167450000|2022-05-10 07:24:10|55.57|52.45|55.64|52.52|55.71|52.59|55.57|52.45|0
1652167460000|2022-05-10 07:24:20|55.71|52.59|55.5|52.38|55.71|52.59|55.5|52.38|0
1652167470000|2022-05-10 07:24:30|55.57|52.45|55.98|52.86|55.98|52.86|55.57|52.45|0
1652167480000|2022-05-10 07:24:40|55.77|52.65|56.12|53|56.12|53|55.77|52.65|0
1652167490000|2022-05-10 07:24:50|56.22|53.1|56.32|53.2|56.32|53.2|56.19|53.07|0
1652167500000|2022-05-10 07:25:00|56.19|53.07|56.15|53.03|56.25|53.13|56.05|52.93|0
1652167510000|2022-05-10 07:25:10|56.05|52.93|56.12|53|56.12|53|55.77|52.65|0
1652167520000|2022-05-10 07:25:20|56.25|53.13|56.32|53.2|56.39|53.27|56.25|53.13|0
1652167530000|2022-05-10 07:25:30|56.25|53.13|56.29|53.17|56.29|53.17|56.08|52.96|0
1652167540000|2022-05-10 07:25:40|56.08|52.96|56.22|53.1|56.22|53.1|55.98|52.86|0
1652167550000|2022-05-10 07:25:50|56.46|53.34|56.25|53.13|56.53|53.41|56.25|53.13|0
1652167560000|2022-05-10 07:26:00|56.32|53.2|56.18|53.06|56.32|53.2|56.18|53.06|0
1652167570000|2022-05-10 07:26:10|56.05|52.93|56.39|53.27|56.39|53.27|56.05|52.93|0
1652167580000|2022-05-10 07:26:20|56.42|53.3|56.36|53.24|56.42|53.3|56.36|53.24|0
1652167590000|2022-05-10 07:26:30|56.32|53.2|56.32|53.2|56.32|53.2|56.18|53.06|0
1652167600000|2022-05-10 07:26:40|56.25|53.13|56.46|53.34|56.46|53.34|56.25|53.13|0
1652167610000|2022-05-10 07:26:50|56.39|53.27|56.36|53.24|56.39|53.27|56.32|53.2|0
1652167620000|2022-05-10 07:27:00|56.39|53.27|56.42|53.3|56.53|53.41|56.39|53.27|0
1652167630000|2022-05-10 07:27:10|56.39|53.27|56.46|53.34|56.46|53.34|56.39|53.27|0
1652167640000|2022-05-10 07:27:20|56.39|53.27|56.11|52.99|56.39|53.27|56.11|52.99|0
1652167650000|2022-05-10 07:27:30|56.15|53.03|55.98|52.86|56.15|53.03|55.94|52.82|0
1652167660000|2022-05-10 07:27:40|55.91|52.79|55.8|52.68|55.91|52.79|55.8|52.68|0
1652167670000|2022-05-10 07:27:50|55.77|52.65|55.77|52.65|55.91|52.79|55.77|52.65|0
1652167680000|2022-05-10 07:28:00|55.7|52.58|55.57|52.45|55.7|52.58|55.57|52.45|0
1652167690000|2022-05-10 07:28:10|55.53|52.41|55.91|52.79|55.91|52.79|55.53|52.41|0
1652167700000|2022-05-10 07:28:20|55.98|52.86|56.04|52.92|56.04|52.92|55.91|52.79|0
1652167710000|2022-05-10 07:28:30|55.84|52.72|55.73|52.61|55.84|52.72|55.73|52.61|0
1652167720000|2022-05-10 07:28:40|55.67|52.55|55.63|52.51|55.67|52.55|55.5|52.38|0
1652167730000|2022-05-10 07:28:50|55.7|52.58|55.7|52.58|55.7|52.58|55.63|52.51|0
1652167740000|2022-05-10 07:29:00|55.73|52.61|55.63|52.51|55.77|52.65|55.6|52.48|0
1652167750000|2022-05-10 07:29:10|55.7|52.58|55.77|52.65|55.77|52.65|55.7|52.58|0
1652167760000|2022-05-10 07:29:20|55.8|52.68|55.73|52.61|55.8|52.68|55.73|52.61|0
1652167770000|2022-05-10 07:29:30|55.77|52.65|55.6|52.48|55.77|52.65|55.43|52.31|0
1652167780000|2022-05-10 07:29:40|55.56|52.44|55.7|52.58|55.7|52.58|55.56|52.44|0
1652167790000|2022-05-10 07:29:50|55.77|52.65|55.53|52.41|55.77|52.65|55.53|52.41|0
1652167800000|2022-05-10 07:30:00|55.56|52.44|54.54|51.42|55.56|52.44|54.54|51.42|0
1652167810000|2022-05-10 07:30:10|54.61|51.49|54.75|51.63|54.75|51.63|54.54|51.42|0
1652167820000|2022-05-10 07:30:20|54.54|51.42|54.34|51.22|54.54|51.42|54.28|51.16|0
1652167830000|2022-05-10 07:30:30|54.41|51.29|54.34|51.22|54.41|51.29|54.31|51.19|0
1652167840000|2022-05-10 07:30:40|54.31|51.19|54.07|50.95|54.31|51.19|54.07|50.95|0
1652167850000|2022-05-10 07:30:50|54.01|50.89|54.24|51.12|54.37|51.25|54.01|50.89|0
1652167860000|2022-05-10 07:31:00|54.31|51.19|54.07|50.95|54.31|51.19|54.07|50.95|0
1652167870000|2022-05-10 07:31:10|54.01|50.89|54.11|50.99|54.14|51.02|53.84|50.72|0
1652167880000|2022-05-10 07:31:20|54.17|51.05|54.11|50.99|54.21|51.09|54.11|50.99|0
1652167890000|2022-05-10 07:31:30|54.04|50.92|54.21|51.09|54.21|51.09|54.04|50.92|0
1652167900000|2022-05-10 07:31:40|54.24|51.12|53.97|50.85|54.24|51.12|53.97|50.85|0
1652167910000|2022-05-10 07:31:50|53.81|50.69|53.54|50.42|53.81|50.69|53.54|50.42|0
1652167920000|2022-05-10 07:32:00|53.67|50.55|53.94|50.82|53.97|50.85|53.64|50.52|0
1652167930000|2022-05-10 07:32:10|53.84|50.72|53.8|50.68|53.87|50.75|53.8|50.68|0
1652167940000|2022-05-10 07:32:20|53.94|50.82|53.74|50.62|53.94|50.82|53.74|50.62|0
1652167950000|2022-05-10 07:32:30|53.67|50.55|53.74|50.62|53.87|50.75|53.67|50.55|0
1652167960000|2022-05-10 07:32:40|53.77|50.65|53.94|50.82|53.94|50.82|53.67|50.55|0
1652167970000|2022-05-10 07:32:50|53.8|50.68|53.9|50.78|53.9|50.78|53.8|50.68|0
1652167980000|2022-05-10 07:33:00|53.8|50.68|53.74|50.62|53.8|50.68|53.74|50.62|0
1652167990000|2022-05-10 07:33:10|53.67|50.55|53.6|50.48|53.74|50.62|53.6|50.48|0
1652168000000|2022-05-10 07:33:20|53.54|50.42|53.54|50.42|53.54|50.42|53.54|50.42|0
1652168010000|2022-05-10 07:33:30|53.64|50.52|53.64|50.52|53.7|50.58|53.54|50.42|0
1652168020000|2022-05-10 07:33:40|53.67|50.55|53.6|50.48|53.67|50.55|53.6|50.48|0
1652168030000|2022-05-10 07:33:50|53.67|50.55|53.97|50.85|53.97|50.85|53.67|50.55|0
1652168040000|2022-05-10 07:34:00|53.84|50.72|53.87|50.75|53.87|50.75|53.8|50.68|0
1652168050000|2022-05-10 07:34:10|53.83|50.71|53.7|50.58|53.87|50.75|53.7|50.58|0
1652168060000|2022-05-10 07:34:20|53.67|50.55|53.34|50.22|53.67|50.55|53.34|50.22|0
1652168070000|2022-05-10 07:34:30|53.3|50.18|52.94|49.82|53.3|50.18|52.68|49.56|0
1652168080000|2022-05-10 07:34:40|53.01|49.89|53.01|49.89|53.1|49.98|53.01|49.89|0
1652168090000|2022-05-10 07:34:50|53.07|49.95|53.1|49.98|53.14|50.02|53.07|49.95|0
1652168100000|2022-05-10 07:35:00|53.14|50.02|53.07|49.95|53.14|50.02|53.07|49.95|0
1652168110000|2022-05-10 07:35:10|53.04|49.92|53.17|50.05|53.17|50.05|53.04|49.92|0
1652168120000|2022-05-10 07:35:20|53.14|50.02|53.34|50.22|53.34|50.22|53.14|50.02|0
1652168130000|2022-05-10 07:35:30|53.2|50.08|53.4|50.28|53.4|50.28|53.2|50.08|0
1652168140000|2022-05-10 07:35:40|53.43|50.31|53.47|50.35|53.47|50.35|53.4|50.28|0
1652168150000|2022-05-10 07:35:50|53.5|50.38|53.4|50.28|53.63|50.51|53.4|50.28|0
1652168160000|2022-05-10 07:36:00|53.47|50.35|53.37|50.25|53.47|50.35|53.37|50.25|0
1652168170000|2022-05-10 07:36:10|53.4|50.28|53.47|50.35|53.47|50.35|53.17|50.05|0
1652168180000|2022-05-10 07:36:20|53.53|50.41|53.6|50.48|53.77|50.65|53.53|50.41|0
1652168190000|2022-05-10 07:36:30|53.4|50.28|53.43|50.31|53.43|50.31|53.4|50.28|0
1652168200000|2022-05-10 07:36:40|53.6|50.48|53.5|50.38|53.6|50.48|53.5|50.38|0
1652168210000|2022-05-10 07:36:50|53.47|50.35|53.43|50.31|53.47|50.35|53.43|50.31|0
1652168220000|2022-05-10 07:37:00|53.37|50.25|53.5|50.38|53.5|50.38|53.37|50.25|0
1652168230000|2022-05-10 07:37:10|53.6|50.48|53.73|50.61|53.8|50.68|53.6|50.48|0
1652168240000|2022-05-10 07:37:20|53.8|50.68|53.76|50.64|53.83|50.71|53.76|50.64|0
1652168250000|2022-05-10 07:37:30|53.73|50.61|53.63|50.51|53.8|50.68|53.63|50.51|0
1652168260000|2022-05-10 07:37:40|53.5|50.38|53.56|50.44|53.56|50.44|53.5|50.38|0
1652168270000|2022-05-10 07:37:50|53.4|50.28|53.63|50.51|53.63|50.51|53.4|50.28|0
1652168280000|2022-05-10 07:38:00|53.73|50.61|54.4|51.28|54.4|51.28|53.73|50.61|0
1652168290000|2022-05-10 07:38:10|54.37|51.25|54.47|51.35|54.54|51.42|54.37|51.25|0
1652168300000|2022-05-10 07:38:20|54.4|51.28|54.2|51.08|54.4|51.28|54.2|51.08|0
1652168310000|2022-05-10 07:38:30|54.13|51.01|54.4|51.28|54.4|51.28|54.13|51.01|0
1652168320000|2022-05-10 07:38:40|54.47|51.35|54.47|51.35|54.47|51.35|54.43|51.31|0
1652168330000|2022-05-10 07:38:50|54.43|51.31|54.47|51.35|54.47|51.35|54.43|51.31|0
1652168340000|2022-05-10 07:39:00|54.54|51.42|54.91|51.79|54.91|51.79|54.54|51.42|0
1652168350000|2022-05-10 07:39:10|54.94|51.82|54.81|51.69|54.94|51.82|54.81|51.69|0
1652168360000|2022-05-10 07:39:20|55.08|51.96|54.91|51.79|55.08|51.96|54.87|51.75|0
1652168370000|2022-05-10 07:39:30|54.94|51.82|55.04|51.92|55.14|52.02|54.94|51.82|0
1652168380000|2022-05-10 07:39:40|54.87|51.75|54.81|51.69|54.87|51.75|54.64|51.52|0
1652168390000|2022-05-10 07:39:50|54.87|51.75|54.87|51.75|54.91|51.79|54.84|51.72|0
1652168400000|2022-05-10 07:40:00|54.84|51.72|55.01|51.89|55.01|51.89|54.84|51.72|0
1652168410000|2022-05-10 07:40:10|54.94|51.82|54.94|51.82|54.94|51.82|54.8|51.68|0
1652168420000|2022-05-10 07:40:20|55.08|51.96|55.08|51.96|55.08|51.96|55.01|51.89|0
1652168430000|2022-05-10 07:40:30|55.11|51.99|55.48|52.36|55.48|52.36|55.11|51.99|0
1652168440000|2022-05-10 07:40:40|55.38|52.26|55.35|52.23|55.38|52.26|55.35|52.23|0
1652168450000|2022-05-10 07:40:50|55.28|52.16|55.11|51.99|55.28|52.16|55.11|51.99|0
1652168460000|2022-05-10 07:41:00|55.45|52.33|55.11|51.99|55.45|52.33|55.11|51.99|0
1652168470000|2022-05-10 07:41:10|54.84|51.72|54.84|51.72|54.87|51.75|54.84|51.72|0
1652168480000|2022-05-10 07:41:20|54.67|51.55|54.47|51.35|54.67|51.55|54.47|51.35|0
1652168490000|2022-05-10 07:41:30|54.6|51.48|54.8|51.68|54.8|51.68|54.6|51.48|0
1652168500000|2022-05-10 07:41:40|54.67|51.55|54.94|51.82|54.94|51.82|54.67|51.55|0
1652168510000|2022-05-10 07:41:50|55.07|51.95|54.94|51.82|55.07|51.95|54.94|51.82|0
1652168520000|2022-05-10 07:42:00|54.87|51.75|54.8|51.68|54.87|51.75|54.74|51.62|0
1652168530000|2022-05-10 07:42:10|54.5|51.38|54.13|51.01|54.5|51.38|54.13|51.01|0
1652168540000|2022-05-10 07:42:20|54.16|51.04|54.09|50.97|54.16|51.04|54|50.88|0
1652168550000|2022-05-10 07:42:30|54.2|51.08|54.2|51.08|54.2|51.08|54.2|51.08|0
1652168560000|2022-05-10 07:42:40|54.16|51.04|54.26|51.14|54.26|51.14|54.16|51.04|0
1652168570000|2022-05-10 07:42:50|54.16|51.04|53.46|50.34|54.16|51.04|53.46|50.34|0
1652168580000|2022-05-10 07:43:00|53.56|50.44|53.43|50.31|53.63|50.51|53.43|50.31|0
1652168590000|2022-05-10 07:43:10|53.33|50.21|53.43|50.31|53.46|50.34|53.33|50.21|0
1652168600000|2022-05-10 07:43:20|53.29|50.17|53.16|50.04|53.29|50.17|53.16|50.04|0
1652168610000|2022-05-10 07:43:30|53.2|50.08|53.49|50.37|53.49|50.37|53.2|50.08|0
1652168620000|2022-05-10 07:43:40|53.43|50.31|53.53|50.41|53.66|50.54|53.43|50.31|0
1652168630000|2022-05-10 07:43:50|53.46|50.34|53.46|50.34|53.46|50.34|53.39|50.27|0
1652168640000|2022-05-10 07:44:00|53.39|50.27|53.46|50.34|53.53|50.41|53.39|50.27|0
1652168650000|2022-05-10 07:44:10|53.49|50.37|53.59|50.47|53.59|50.47|53.46|50.34|0
1652168660000|2022-05-10 07:44:20|53.62|50.5|53.09|49.97|53.62|50.5|53.09|49.97|0
1652168670000|2022-05-10 07:44:30|53.26|50.14|53.13|50.01|53.26|50.14|53.06|49.94|0
1652168680000|2022-05-10 07:44:40|53.19|50.07|53.23|50.11|53.33|50.21|53.19|50.07|0
1652168690000|2022-05-10 07:44:50|53.26|50.14|53.03|49.91|53.33|50.21|53.03|49.91|0
1652168700000|2022-05-10 07:45:00|53.19|50.07|53.46|50.34|53.46|50.34|53.03|49.91|0
1652168710000|2022-05-10 07:45:10|53.33|50.21|53.13|50.01|53.33|50.21|53.13|50.01|0
1652168720000|2022-05-10 07:45:20|53.09|49.97|52.96|49.84|53.09|49.97|52.96|49.84|0
1652168730000|2022-05-10 07:45:30|53|49.88|53.06|49.94|53.06|49.94|53|49.88|0
1652168740000|2022-05-10 07:45:40|53.13|50.01|53.06|49.94|53.13|50.01|53.06|49.94|0
1652168750000|2022-05-10 07:45:50|53.03|49.91|53.06|49.94|53.06|49.94|53.03|49.91|0
1652168760000|2022-05-10 07:46:00|52.86|49.74|52.86|49.74|52.86|49.74|52.86|49.74|0
1652168770000|2022-05-10 07:46:10|52.89|49.77|52.76|49.64|52.89|49.77|52.76|49.64|0
1652168780000|2022-05-10 07:46:20|52.73|49.61|52.73|49.61|52.73|49.61|52.67|49.55|0
1652168790000|2022-05-10 07:46:30|52.76|49.64|52.7|49.58|52.83|49.71|52.7|49.58|0
1652168800000|2022-05-10 07:46:40|52.6|49.48|52.66|49.54|52.66|49.54|52.56|49.44|0
1652168810000|2022-05-10 07:46:50|52.76|49.64|52.66|49.54|52.86|49.74|52.66|49.54|0
1652168820000|2022-05-10 07:47:00|52.6|49.48|52.89|49.77|52.89|49.77|52.56|49.44|0
1652168830000|2022-05-10 07:47:10|53.19|50.07|53.29|50.17|53.32|50.2|53.19|50.07|0
1652168840000|2022-05-10 07:47:20|53.32|50.2|53.39|50.27|53.39|50.27|53.26|50.14|0
1652168850000|2022-05-10 07:47:30|53.52|50.4|53.29|50.17|53.52|50.4|53.29|50.17|0
1652168860000|2022-05-10 07:47:40|53.19|50.07|53.02|49.9|53.19|50.07|53.02|49.9|0
1652168870000|2022-05-10 07:47:50|52.93|49.81|52.63|49.51|52.93|49.81|52.63|49.51|0
1652168880000|2022-05-10 07:48:00|52.66|49.54|52.66|49.54|52.73|49.61|52.53|49.41|0
1652168890000|2022-05-10 07:48:10|52.69|49.57|52.66|49.54|52.69|49.57|52.56|49.44|0
1652168900000|2022-05-10 07:48:20|52.63|49.51|52.63|49.51|52.63|49.51|52.53|49.41|0
1652168910000|2022-05-10 07:48:30|52.6|49.48|52.14|49.02|52.6|49.48|52.14|49.02|0
1652168920000|2022-05-10 07:48:40|52.17|49.05|52.6|49.48|52.6|49.48|52.17|49.05|0
1652168930000|2022-05-10 07:48:50|52.47|49.35|52.5|49.38|52.53|49.41|52.47|49.35|0
1652168940000|2022-05-10 07:49:00|52.43|49.31|52.33|49.21|52.43|49.31|52.33|49.21|0
1652168950000|2022-05-10 07:49:10|52.37|49.25|52.37|49.25|52.4|49.28|52.37|49.25|0
1652168960000|2022-05-10 07:49:20|52.4|49.28|52.43|49.31|52.47|49.35|52.4|49.28|0
1652168970000|2022-05-10 07:49:30|52.5|49.38|52.07|48.95|52.5|49.38|52.07|48.95|0
1652168980000|2022-05-10 07:49:40|52.01|48.89|51.91|48.79|52.07|48.95|51.91|48.79|0
1652168990000|2022-05-10 07:49:50|52.04|48.92|52.4|49.28|52.4|49.28|52.04|48.92|0
1652169000000|2022-05-10 07:50:00|52.6|49.48|52.79|49.67|52.86|49.74|52.6|49.48|0
1652169010000|2022-05-10 07:50:10|52.86|49.74|52.82|49.7|52.92|49.8|52.82|49.7|0
1652169020000|2022-05-10 07:50:20|52.96|49.84|52.89|49.77|52.96|49.84|52.89|49.77|0
1652169030000|2022-05-10 07:50:30|52.96|49.84|52.73|49.61|52.96|49.84|52.73|49.61|0
1652169040000|2022-05-10 07:50:40|52.56|49.44|52.76|49.64|52.76|49.64|52.56|49.44|0
1652169050000|2022-05-10 07:50:50|52.63|49.51|52.73|49.61|52.73|49.61|52.56|49.44|0
1652169060000|2022-05-10 07:51:00|52.69|49.57|52.92|49.8|52.92|49.8|52.66|49.54|0
1652169070000|2022-05-10 07:51:10|53.02|49.9|52.92|49.8|53.02|49.9|52.92|49.8|0
1652169080000|2022-05-10 07:51:20|52.89|49.77|52.92|49.8|53.02|49.9|52.89|49.77|0
1652169090000|2022-05-10 07:51:30|53.02|49.9|53.06|49.94|53.06|49.94|53.02|49.9|0
1652169100000|2022-05-10 07:51:40|53.12|50|53.19|50.07|53.19|50.07|53.06|49.94|0
1652169110000|2022-05-10 07:51:50|53.39|50.27|53.32|50.2|53.39|50.27|53.19|50.07|0
1652169120000|2022-05-10 07:52:00|53.52|50.4|53.42|50.3|53.52|50.4|53.35|50.23|0
1652169130000|2022-05-10 07:52:10|53.48|50.36|53.32|50.2|53.48|50.36|53.19|50.07|0
1652169140000|2022-05-10 07:52:20|53.05|49.93|52.92|49.8|53.09|49.97|52.92|49.8|0
1652169150000|2022-05-10 07:52:30|52.86|49.74|52.92|49.8|52.92|49.8|52.79|49.67|0
1652169160000|2022-05-10 07:52:40|52.86|49.74|53.15|50.03|53.15|50.03|52.79|49.67|0
1652169170000|2022-05-10 07:52:50|53.22|50.1|52.89|49.77|53.22|50.1|52.89|49.77|0
1652169180000|2022-05-10 07:53:00|52.76|49.64|52.13|49.01|52.76|49.64|52.13|49.01|0
1652169190000|2022-05-10 07:53:10|52.17|49.05|52.13|49.01|52.27|49.15|52.13|49.01|0
1652169200000|2022-05-10 07:53:20|52.17|49.05|52.46|49.34|52.46|49.34|52.17|49.05|0
1652169210000|2022-05-10 07:53:30|52.17|49.05|52.13|49.01|52.17|49.05|52.07|48.95|0
1652169220000|2022-05-10 07:53:40|52.17|49.05|51.97|48.85|52.17|49.05|51.97|48.85|0
1652169230000|2022-05-10 07:53:50|51.94|48.82|51.94|48.82|51.94|48.82|51.61|48.49|0
1652169240000|2022-05-10 07:54:00|52.1|48.98|51.97|48.85|52.1|48.98|51.97|48.85|0
1652169250000|2022-05-10 07:54:10|52.07|48.95|52.03|48.91|52.07|48.95|51.87|48.75|0
1652169260000|2022-05-10 07:54:20|52.07|48.95|52.13|49.01|52.13|49.01|52.03|48.91|0
1652169270000|2022-05-10 07:54:30|52|48.88|52.26|49.14|52.26|49.14|52|48.88|0
1652169280000|2022-05-10 07:54:40|52.43|49.31|52.23|49.11|52.43|49.31|52.23|49.11|0
1652169290000|2022-05-10 07:54:50|52.13|49.01|51.77|48.65|52.13|49.01|51.77|48.65|0
1652169300000|2022-05-10 07:55:00|51.81|48.69|51.61|48.49|51.87|48.75|51.51|48.39|0
1652169310000|2022-05-10 07:55:10|51.45|48.33|51.64|48.52|51.68|48.56|51.45|48.33|0
1652169320000|2022-05-10 07:55:20|51.68|48.56|51.61|48.49|51.74|48.62|51.61|48.49|0
1652169330000|2022-05-10 07:55:30|51.64|48.52|51.61|48.49|51.74|48.62|51.61|48.49|0
1652169340000|2022-05-10 07:55:40|51.81|48.69|51.87|48.75|51.87|48.75|51.74|48.62|0
1652169350000|2022-05-10 07:55:50|52.13|49.01|52.49|49.37|52.49|49.37|52.13|49.01|0
1652169360000|2022-05-10 07:56:00|52.42|49.3|52.79|49.67|52.79|49.67|52.42|49.3|0
1652169370000|2022-05-10 07:56:10|52.98|49.86|52.79|49.67|52.98|49.86|52.75|49.63|0
1652169380000|2022-05-10 07:56:20|52.72|49.6|52.29|49.17|52.72|49.6|52.29|49.17|0
1652169390000|2022-05-10 07:56:30|52.52|49.4|52.42|49.3|52.52|49.4|52.36|49.24|0
1652169400000|2022-05-10 07:56:40|52.16|49.04|51.9|48.78|52.16|49.04|51.9|48.78|0
1652169410000|2022-05-10 07:56:50|52|48.88|51.87|48.75|52|48.88|51.81|48.69|0
1652169420000|2022-05-10 07:57:00|51.81|48.69|51.68|48.56|51.81|48.69|51.68|48.56|0
1652169430000|2022-05-10 07:57:10|51.61|48.49|51.64|48.52|51.64|48.52|51.61|48.49|0
1652169440000|2022-05-10 07:57:20|52|48.88|52.03|48.91|52.03|48.91|51.94|48.82|0
1652169450000|2022-05-10 07:57:30|52.55|49.43|52.42|49.3|52.55|49.43|52.42|49.3|0
1652169460000|2022-05-10 07:57:40|52.59|49.47|52.72|49.6|52.72|49.6|52.55|49.43|0
1652169470000|2022-05-10 07:57:50|52.65|49.53|52.13|49.01|52.65|49.53|52.13|49.01|0
1652169480000|2022-05-10 07:58:00|52.23|49.11|52.26|49.14|52.26|49.14|52.23|49.11|0
1652169490000|2022-05-10 07:58:10|52.39|49.27|52.68|49.56|52.75|49.63|52.39|49.27|0
1652169500000|2022-05-10 07:58:20|52.92|49.8|52.92|49.8|52.92|49.8|52.72|49.6|0
1652169510000|2022-05-10 07:58:30|52.95|49.83|52.95|49.83|52.95|49.83|52.92|49.8|0
1652169520000|2022-05-10 07:58:40|53.01|49.89|52.85|49.73|53.01|49.89|52.85|49.73|0
1652169530000|2022-05-10 07:58:50|52.72|49.6|52.55|49.43|52.72|49.6|52.52|49.4|0
1652169540000|2022-05-10 07:59:00|52.52|49.4|52.65|49.53|52.65|49.53|52.52|49.4|0
1652169550000|2022-05-10 07:59:10|52.68|49.56|52.92|49.8|52.92|49.8|52.68|49.56|0
1652169560000|2022-05-10 07:59:20|52.95|49.83|52.88|49.76|52.95|49.83|52.88|49.76|0
1652169570000|2022-05-10 07:59:30|52.85|49.73|52.72|49.6|52.85|49.73|52.72|49.6|0
1652169580000|2022-05-10 07:59:40|52.78|49.66|52.62|49.5|52.78|49.66|52.62|49.5|0
1652169590000|2022-05-10 07:59:50|52.19|49.07|52.06|48.94|52.19|49.07|52.06|48.94|0
1652169600000|2022-05-10 08:00:00|52.13|49.01|52.19|49.07|52.19|49.07|52.09|48.97|0
1652169610000|2022-05-10 08:00:10|52.13|49.01|52.45|49.33|52.59|49.47|52.13|49.01|0
1652169620000|2022-05-10 08:00:20|52.13|49.01|52.16|49.04|52.29|49.17|52.13|49.01|0
1652169630000|2022-05-10 08:00:30|52.09|48.97|52|48.88|52.19|49.07|52|48.88|0
1652169640000|2022-05-10 08:00:40|51.96|48.84|51.96|48.84|52|48.88|51.96|48.84|0
1652169650000|2022-05-10 08:00:50|51.87|48.75|51.96|48.84|52.03|48.91|51.87|48.75|0
1652169660000|2022-05-10 08:01:00|52.03|48.91|52.13|49.01|52.13|49.01|52|48.88|0
1652169670000|2022-05-10 08:01:10|52.09|48.97|52.52|49.4|52.52|49.4|52.06|48.94|0
1652169680000|2022-05-10 08:01:20|52.32|49.2|52.35|49.23|52.39|49.27|52.32|49.2|0
1652169690000|2022-05-10 08:01:30|52.19|49.07|52.26|49.14|52.26|49.14|52.16|49.04|0
1652169700000|2022-05-10 08:01:40|52.09|48.97|52.39|49.27|52.39|49.27|52.09|48.97|0
1652169710000|2022-05-10 08:01:50|52.42|49.3|52.62|49.5|52.72|49.6|52.42|49.3|0
1652169720000|2022-05-10 08:02:00|52.45|49.33|51.87|48.75|52.45|49.33|51.87|48.75|0
1652169730000|2022-05-10 08:02:10|52.13|49.01|52.13|49.01|52.16|49.04|52.13|49.01|0
1652169740000|2022-05-10 08:02:20|52.26|49.14|52.39|49.27|52.39|49.27|52.26|49.14|0
1652169750000|2022-05-10 08:02:30|52.26|49.14|52|48.88|52.32|49.2|52|48.88|0
1652169760000|2022-05-10 08:02:40|51.8|48.68|51.93|48.81|51.93|48.81|51.8|48.68|0
1652169770000|2022-05-10 08:02:50|51.86|48.74|51.54|48.42|51.86|48.74|51.54|48.42|0
1652169780000|2022-05-10 08:03:00|51.61|48.49|51.57|48.45|51.64|48.52|51.57|48.45|0
1652169790000|2022-05-10 08:03:10|51.7|48.58|52.06|48.94|52.06|48.94|51.7|48.58|0
1652169800000|2022-05-10 08:03:20|52.26|49.14|52.22|49.1|52.45|49.33|52.22|49.1|0
1652169810000|2022-05-10 08:03:30|52.19|49.07|52.25|49.13|52.25|49.13|52.19|49.07|0
1652169820000|2022-05-10 08:03:40|52.19|49.07|52.12|49|52.19|49.07|52.03|48.91|0
1652169830000|2022-05-10 08:03:50|51.96|48.84|52.09|48.97|52.09|48.97|51.96|48.84|0
1652169840000|2022-05-10 08:04:00|52.16|49.04|52.12|49|52.16|49.04|51.83|48.71|0
1652169850000|2022-05-10 08:04:10|52.02|48.9|51.93|48.81|52.06|48.94|51.93|48.81|0
1652169860000|2022-05-10 08:04:20|52.06|48.94|52.06|48.94|52.06|48.94|52.06|48.94|0
1652169870000|2022-05-10 08:04:30|52.12|49|52.19|49.07|52.25|49.13|52.12|49|0
1652169880000|2022-05-10 08:04:40|52.25|49.13|52.06|48.94|52.25|49.13|52.06|48.94|0
1652169890000|2022-05-10 08:04:50|52.45|49.33|52.32|49.2|52.45|49.33|52.32|49.2|0
1652169900000|2022-05-10 08:05:00|52.02|48.9|52.06|48.94|52.06|48.94|52.02|48.9|0
1652169910000|2022-05-10 08:05:10|51.99|48.87|51.83|48.71|51.99|48.87|51.83|48.71|0
1652169920000|2022-05-10 08:05:20|51.86|48.74|52.09|48.97|52.19|49.07|51.86|48.74|0
1652169930000|2022-05-10 08:05:30|52.19|49.07|52.32|49.2|52.32|49.2|52.19|49.07|0
1652169940000|2022-05-10 08:05:40|52.41|49.29|52.32|49.2|52.41|49.29|52.32|49.2|0
1652169950000|2022-05-10 08:05:50|52.15|49.03|52.06|48.94|52.19|49.07|52.06|48.94|0
1652169960000|2022-05-10 08:06:00|52.02|48.9|51.93|48.81|52.02|48.9|51.86|48.74|0
1652169970000|2022-05-10 08:06:10|51.99|48.87|52.25|49.13|52.25|49.13|51.99|48.87|0
1652169980000|2022-05-10 08:06:20|52.28|49.16|52.35|49.23|52.35|49.23|52.28|49.16|0
1652169990000|2022-05-10 08:06:30|52.32|49.2|52.58|49.46|52.61|49.49|52.32|49.2|0
1652170000000|2022-05-10 08:06:40|52.48|49.36|52.81|49.69|52.84|49.72|52.48|49.36|0
1652170010000|2022-05-10 08:06:50|52.71|49.59|52.64|49.52|52.71|49.59|52.64|49.52|0
1652170020000|2022-05-10 08:07:00|52.74|49.62|52.78|49.66|52.81|49.69|52.74|49.62|0
1652170030000|2022-05-10 08:07:10|52.91|49.79|52.97|49.85|52.97|49.85|52.91|49.79|0
1652170040000|2022-05-10 08:07:20|53.01|49.89|52.87|49.75|53.01|49.89|52.87|49.75|0
1652170050000|2022-05-10 08:07:30|52.91|49.79|52.91|49.79|52.97|49.85|52.91|49.79|0
1652170060000|2022-05-10 08:07:40|53|49.88|53.11|49.99|53.11|49.99|53|49.88|0
1652170070000|2022-05-10 08:07:50|53.14|50.02|53.24|50.12|53.24|50.12|53.14|50.02|0
1652170080000|2022-05-10 08:08:00|53.27|50.15|53.24|50.12|53.27|50.15|53.2|50.08|0
1652170090000|2022-05-10 08:08:10|53.27|50.15|53.44|50.32|53.7|50.58|53.27|50.15|0
1652170100000|2022-05-10 08:08:20|53.57|50.45|53.53|50.41|53.6|50.48|53.44|50.32|0
1652170110000|2022-05-10 08:08:30|53.57|50.45|53.57|50.45|53.57|50.45|53.57|50.45|0
1652170120000|2022-05-10 08:08:40|53.64|50.52|53.64|50.52|53.67|50.55|53.57|50.45|0
1652170130000|2022-05-10 08:08:50|53.67|50.55|53.6|50.48|53.67|50.55|53.6|50.48|0
1652170140000|2022-05-10 08:09:00|53.67|50.55|53.57|50.45|53.67|50.55|53.57|50.45|0
1652170150000|2022-05-10 08:09:10|53.73|50.61|53.57|50.45|53.73|50.61|53.57|50.45|0
1652170160000|2022-05-10 08:09:20|53.67|50.55|53.83|50.71|53.83|50.71|53.67|50.55|0
1652170170000|2022-05-10 08:09:30|53.77|50.65|53.93|50.81|53.93|50.81|53.77|50.65|0
1652170180000|2022-05-10 08:09:40|53.9|50.78|53.8|50.68|53.9|50.78|53.8|50.68|0
1652170190000|2022-05-10 08:09:50|53.87|50.75|54|50.88|54|50.88|53.87|50.75|0
1652170200000|2022-05-10 08:10:00|53.87|50.75|53.9|50.78|53.9|50.78|53.73|50.61|0
1652170210000|2022-05-10 08:10:10|53.97|50.85|53.97|50.85|54.03|50.91|53.97|50.85|0
1652170220000|2022-05-10 08:10:20|54.07|50.95|54.07|50.95|54.1|50.98|54.07|50.95|0
1652170230000|2022-05-10 08:10:30|54.13|51.01|53.8|50.68|54.13|51.01|53.8|50.68|0
1652170240000|2022-05-10 08:10:40|53.9|50.78|53.77|50.65|53.9|50.78|53.7|50.58|0
1652170250000|2022-05-10 08:10:50|53.83|50.71|53.83|50.71|53.83|50.71|53.77|50.65|0
1652170260000|2022-05-10 08:11:00|53.8|50.68|53.8|50.68|53.8|50.68|53.8|50.68|0
1652170270000|2022-05-10 08:11:10|53.77|50.65|53.66|50.54|53.77|50.65|53.63|50.51|0
1652170280000|2022-05-10 08:11:20|53.7|50.58|53.8|50.68|53.83|50.71|53.7|50.58|0
1652170290000|2022-05-10 08:11:30|53.83|50.71|53.9|50.78|53.97|50.85|53.83|50.71|0
1652170300000|2022-05-10 08:11:40|53.83|50.71|53.73|50.61|53.83|50.71|53.73|50.61|0
1652170310000|2022-05-10 08:11:50|53.8|50.68|53.73|50.61|53.8|50.68|53.73|50.61|0
1652170320000|2022-05-10 08:12:00|53.77|50.65|53.7|50.58|53.77|50.65|53.7|50.58|0
1652170330000|2022-05-10 08:12:10|53.73|50.61|53.76|50.64|53.76|50.64|53.73|50.61|0
1652170340000|2022-05-10 08:12:20|53.9|50.78|53.97|50.85|54.03|50.91|53.9|50.78|0
1652170350000|2022-05-10 08:12:30|54.1|50.98|54.2|51.08|54.27|51.15|54.1|50.98|0
1652170360000|2022-05-10 08:12:40|54.23|51.11|54|50.88|54.23|51.11|54|50.88|0
1652170370000|2022-05-10 08:12:50|53.83|50.71|54|50.88|54|50.88|53.83|50.71|0
1652170380000|2022-05-10 08:13:00|54.03|50.91|54.03|50.91|54.03|50.91|53.96|50.84|0
1652170390000|2022-05-10 08:13:10|54.1|50.98|54.1|50.98|54.1|50.98|54.1|50.98|0
1652170400000|2022-05-10 08:13:20|53.96|50.84|53.96|50.84|53.96|50.84|53.96|50.84|0
1652170410000|2022-05-10 08:13:30|53.93|50.81|53.7|50.58|53.93|50.81|53.7|50.58|0
1652170420000|2022-05-10 08:13:40|53.63|50.51|53.6|50.48|53.63|50.51|53.6|50.48|0
1652170430000|2022-05-10 08:13:50|53.36|50.24|53.46|50.34|53.46|50.34|53.36|50.24|0
1652170440000|2022-05-10 08:14:00|53.36|50.24|53.5|50.38|53.5|50.38|53.36|50.24|0
1652170450000|2022-05-10 08:14:10|53.63|50.51|53.56|50.44|53.63|50.51|53.5|50.38|0
1652170460000|2022-05-10 08:14:20|53.7|50.58|53.66|50.54|53.7|50.58|53.66|50.54|0
1652170470000|2022-05-10 08:14:30|53.63|50.51|53.36|50.24|53.63|50.51|53.36|50.24|0
1652170480000|2022-05-10 08:14:40|53.33|50.21|53.2|50.08|53.33|50.21|53.16|50.04|0
1652170490000|2022-05-10 08:14:50|53.23|50.11|52.97|49.85|53.23|50.11|52.97|49.85|0
1652170500000|2022-05-10 08:15:00|53.06|49.94|53.1|49.98|53.1|49.98|53.06|49.94|0
1652170510000|2022-05-10 08:15:10|53.23|50.11|53.5|50.38|53.5|50.38|53.23|50.11|0
1652170520000|2022-05-10 08:15:20|53.63|50.51|53.63|50.51|53.63|50.51|53.59|50.47|0
1652170530000|2022-05-10 08:15:30|53.79|50.67|53.79|50.67|53.9|50.78|53.76|50.64|0
1652170540000|2022-05-10 08:15:40|53.83|50.71|53.89|50.77|53.9|50.78|53.83|50.71|0
1652170550000|2022-05-10 08:15:50|53.96|50.84|53.89|50.77|53.96|50.84|53.89|50.77|0
1652170560000|2022-05-10 08:16:00|54.16|51.04|54.06|50.94|54.19|51.07|54.06|50.94|0
1652170570000|2022-05-10 08:16:10|54.16|51.04|54.26|51.14|54.26|51.14|54.16|51.04|0
1652170580000|2022-05-10 08:16:20|54.36|51.24|54.3|51.18|54.36|51.24|54.3|51.18|0
1652170590000|2022-05-10 08:16:30|54.36|51.24|54.3|51.18|54.36|51.24|54.23|51.11|0
1652170600000|2022-05-10 08:16:40|54.36|51.24|54.33|51.21|54.46|51.34|54.3|51.18|0
1652170610000|2022-05-10 08:16:50|54.43|51.31|54.36|51.24|54.43|51.31|54.36|51.24|0
1652170620000|2022-05-10 08:17:00|54.43|51.31|54.36|51.24|54.43|51.31|54.36|51.24|0
1652170630000|2022-05-10 08:17:10|54.4|51.28|54.4|51.28|54.4|51.28|54.36|51.24|0
1652170640000|2022-05-10 08:17:20|54.53|51.41|54.56|51.44|54.63|51.51|54.53|51.41|0
1652170650000|2022-05-10 08:17:30|54.5|51.38|54.43|51.31|54.5|51.38|54.43|51.31|0
1652170660000|2022-05-10 08:17:40|54.5|51.38|54.36|51.24|54.5|51.38|54.36|51.24|0
1652170670000|2022-05-10 08:17:50|54.19|51.07|54.26|51.14|54.26|51.14|54.19|51.07|0
1652170680000|2022-05-10 08:18:00|54.29|51.17|54.6|51.48|54.6|51.48|54.29|51.17|0
1652170690000|2022-05-10 08:18:10|54.63|51.51|54.56|51.44|54.63|51.51|54.56|51.44|0
1652170700000|2022-05-10 08:18:20|54.6|51.48|54.63|51.51|54.63|51.51|54.53|51.41|0
1652170710000|2022-05-10 08:18:30|54.56|51.44|54.56|51.44|54.56|51.44|54.53|51.41|0
1652170720000|2022-05-10 08:18:40|54.6|51.48|54.63|51.51|54.63|51.51|54.6|51.48|0
1652170730000|2022-05-10 08:18:50|54.56|51.44|54.36|51.24|54.56|51.44|54.36|51.24|0
1652170740000|2022-05-10 08:19:00|54.23|51.11|54.36|51.24|54.36|51.24|54.23|51.11|0
1652170750000|2022-05-10 08:19:10|54.43|51.31|54.36|51.24|54.46|51.34|54.36|51.24|0
1652170760000|2022-05-10 08:19:20|54.39|51.27|54.46|51.34|54.46|51.34|54.39|51.27|0
1652170770000|2022-05-10 08:19:30|54.63|51.51|54.56|51.44|54.63|51.51|54.56|51.44|0
1652170780000|2022-05-10 08:19:40|54.59|51.47|54.63|51.51|54.63|51.51|54.59|51.47|0
1652170790000|2022-05-10 08:19:50|54.56|51.44|54.63|51.51|54.63|51.51|54.56|51.44|0
1652170800000|2022-05-10 08:20:00|54.59|51.47|54.63|51.51|54.63|51.51|54.59|51.47|0
1652170810000|2022-05-10 08:20:10|54.56|51.44|54.97|51.85|55.17|52.05|54.56|51.44|0
1652170820000|2022-05-10 08:20:20|55.04|51.92|55.04|51.92|55.17|52.05|55.04|51.92|0
1652170830000|2022-05-10 08:20:30|55.1|51.98|55.04|51.92|55.17|52.05|55.04|51.92|0
1652170840000|2022-05-10 08:20:40|55.14|52.02|55.1|51.98|55.24|52.12|55.1|51.98|0
1652170850000|2022-05-10 08:20:50|55.17|52.05|55.27|52.15|55.27|52.15|55.17|52.05|0
1652170860000|2022-05-10 08:21:00|55.2|52.08|55.34|52.22|55.34|52.22|55.2|52.08|0
1652170870000|2022-05-10 08:21:10|55.31|52.19|55.24|52.12|55.31|52.19|55.2|52.08|0
1652170880000|2022-05-10 08:21:20|55.17|52.05|55.07|51.95|55.17|52.05|55.07|51.95|0
1652170890000|2022-05-10 08:21:30|55.03|51.91|54.9|51.78|55.03|51.91|54.86|51.74|0
1652170900000|2022-05-10 08:21:40|54.83|51.71|54.83|51.71|54.83|51.71|54.83|51.71|0
1652170910000|2022-05-10 08:21:50|54.76|51.64|54.63|51.51|54.76|51.64|54.63|51.51|0
1652170920000|2022-05-10 08:22:00|54.43|51.31|54.43|51.31|54.43|51.31|54.43|51.31|0
1652170930000|2022-05-10 08:22:10|54.52|51.4|54.56|51.44|54.56|51.44|54.52|51.4|0
1652170940000|2022-05-10 08:22:20|54.49|51.37|54.63|51.51|54.69|51.57|54.49|51.37|0
1652170950000|2022-05-10 08:22:30|54.56|51.44|54.66|51.54|54.66|51.54|54.56|51.44|0
1652170960000|2022-05-10 08:22:40|54.63|51.51|54.9|51.78|54.9|51.78|54.63|51.51|0
1652170970000|2022-05-10 08:22:50|54.86|51.74|55.31|52.19|55.31|52.19|54.86|51.74|0
1652170980000|2022-05-10 08:23:00|55|51.88|54.9|51.78|55|51.88|54.9|51.78|0
1652170990000|2022-05-10 08:23:10|54.86|51.74|54.86|51.74|54.86|51.74|54.86|51.74|0
1652171000000|2022-05-10 08:23:20|54.93|51.81|55.03|51.91|55.03|51.91|54.93|51.81|0
1652171010000|2022-05-10 08:23:30|55|51.88|55.06|51.94|55.06|51.94|54.96|51.84|0
1652171020000|2022-05-10 08:23:40|55.03|51.91|55.1|51.98|55.1|51.98|54.93|51.81|0
1652171030000|2022-05-10 08:23:50|55.17|52.05|55.17|52.05|55.17|52.05|55.17|52.05|0
1652171040000|2022-05-10 08:24:00|55.2|52.08|55.13|52.01|55.2|52.08|55.13|52.01|0
1652171050000|2022-05-10 08:24:10|55.1|51.98|55.13|52.01|55.13|52.01|55.1|51.98|0
1652171060000|2022-05-10 08:24:20|55.37|52.25|55.68|52.56|55.68|52.56|55.3|52.18|0
1652171070000|2022-05-10 08:24:30|55.64|52.52|55.58|52.46|55.64|52.52|55.58|52.46|0
1652171080000|2022-05-10 08:24:40|55.64|52.52|55.64|52.52|55.64|52.52|55.54|52.42|0
1652171090000|2022-05-10 08:24:50|55.61|52.49|55.58|52.46|55.61|52.49|55.51|52.39|0
1652171100000|2022-05-10 08:25:00|55.51|52.39|54.96|51.84|55.51|52.39|54.96|51.84|0
1652171110000|2022-05-10 08:25:10|55.17|52.05|55.1|51.98|55.27|52.15|55.1|51.98|0
1652171120000|2022-05-10 08:25:20|55.03|51.91|55|51.88|55.03|51.91|55|51.88|0
1652171130000|2022-05-10 08:25:30|54.93|51.81|54.96|51.84|54.96|51.84|54.93|51.81|0
1652171140000|2022-05-10 08:25:40|55.03|51.91|54.89|51.77|55.17|52.05|54.89|51.77|0
1652171150000|2022-05-10 08:25:50|55.03|51.91|54.96|51.84|55.03|51.91|54.83|51.71|0
1652171160000|2022-05-10 08:26:00|55.13|52.01|55.44|52.32|55.44|52.32|55.13|52.01|0
1652171170000|2022-05-10 08:26:10|55.37|52.25|55.44|52.32|55.44|52.32|55.37|52.25|0
1652171180000|2022-05-10 08:26:20|55.4|52.28|55.71|52.59|55.71|52.59|55.37|52.25|0
1652171190000|2022-05-10 08:26:30|55.64|52.52|55.74|52.62|55.78|52.66|55.61|52.49|0
1652171200000|2022-05-10 08:26:40|55.68|52.56|55.74|52.62|55.74|52.62|55.68|52.56|0
1652171210000|2022-05-10 08:26:50|55.78|52.66|55.57|52.45|55.81|52.69|55.57|52.45|0
1652171220000|2022-05-10 08:27:00|55.68|52.56|55.78|52.66|55.78|52.66|55.61|52.49|0
1652171230000|2022-05-10 08:27:10|55.85|52.73|55.92|52.8|55.92|52.8|55.85|52.73|0
1652171240000|2022-05-10 08:27:20|55.85|52.73|55.81|52.69|55.85|52.73|55.71|52.59|0
1652171250000|2022-05-10 08:27:30|55.85|52.73|55.78|52.66|55.85|52.73|55.78|52.66|0
1652171260000|2022-05-10 08:27:40|55.85|52.73|55.88|52.76|55.92|52.8|55.85|52.73|0
1652171270000|2022-05-10 08:27:50|55.98|52.86|56.19|53.07|56.19|53.07|55.98|52.86|0
1652171280000|2022-05-10 08:28:00|56.29|53.17|56.19|53.07|56.33|53.21|56.19|53.07|0
1652171290000|2022-05-10 08:28:10|56.05|52.93|55.98|52.86|56.05|52.93|55.98|52.86|0
1652171300000|2022-05-10 08:28:20|55.92|52.8|55.92|52.8|55.92|52.8|55.85|52.73|0
1652171310000|2022-05-10 08:28:30|55.98|52.86|55.98|52.86|55.98|52.86|55.98|52.86|0
1652171320000|2022-05-10 08:28:40|55.91|52.79|55.57|52.45|55.91|52.79|55.57|52.45|0
1652171330000|2022-05-10 08:28:50|55.64|52.52|55.64|52.52|55.64|52.52|55.54|52.42|0
1652171340000|2022-05-10 08:29:00|55.57|52.45|55.57|52.45|55.64|52.52|55.57|52.45|0
1652171350000|2022-05-10 08:29:10|55.64|52.52|55.67|52.55|55.67|52.55|55.64|52.52|0
1652171360000|2022-05-10 08:29:20|55.64|52.52|55.71|52.59|55.71|52.59|55.64|52.52|0
1652171370000|2022-05-10 08:29:30|55.6|52.48|55.57|52.45|55.6|52.48|55.57|52.45|0
1652171380000|2022-05-10 08:29:40|55.71|52.59|55.81|52.69|55.81|52.69|55.71|52.59|0
1652171390000|2022-05-10 08:29:50|55.78|52.66|54.94|51.82|55.78|52.66|54.91|51.79|0
1652171400000|2022-05-10 08:30:00|55.01|51.89|55.11|51.99|55.11|51.99|55.01|51.89|0
1652171410000|2022-05-10 08:30:10|55.18|52.06|55.46|52.34|55.46|52.34|55.18|52.06|0
1652171420000|2022-05-10 08:30:20|55.52|52.4|55.66|52.54|55.66|52.54|55.52|52.4|0
1652171430000|2022-05-10 08:30:30|55.63|52.51|55.66|52.54|55.66|52.54|55.59|52.47|0
1652171440000|2022-05-10 08:30:40|55.59|52.47|55.52|52.4|55.59|52.47|55.52|52.4|0
1652171450000|2022-05-10 08:30:50|55.46|52.34|55.39|52.27|55.46|52.34|55.32|52.2|0
1652171460000|2022-05-10 08:31:00|55.45|52.33|55.45|52.33|55.52|52.4|55.45|52.33|0
1652171470000|2022-05-10 08:31:10|55.52|52.4|55.45|52.33|55.59|52.47|55.45|52.33|0
1652171480000|2022-05-10 08:31:20|55.59|52.47|55.59|52.47|55.66|52.54|55.59|52.47|0
1652171490000|2022-05-10 08:31:30|55.66|52.54|55.59|52.47|55.66|52.54|55.59|52.47|0
1652171500000|2022-05-10 08:31:40|55.56|52.44|55.66|52.54|55.66|52.54|55.49|52.37|0
1652171510000|2022-05-10 08:31:50|55.59|52.47|55.66|52.54|55.66|52.54|55.59|52.47|0
1652171520000|2022-05-10 08:32:00|55.62|52.5|55.52|52.4|55.62|52.5|55.52|52.4|0
1652171530000|2022-05-10 08:32:10|55.59|52.47|55.66|52.54|55.66|52.54|55.59|52.47|0
1652171540000|2022-05-10 08:32:20|55.59|52.47|55.59|52.47|55.59|52.47|55.56|52.44|0
1652171550000|2022-05-10 08:32:30|55.66|52.54|55.66|52.54|55.66|52.54|55.66|52.54|0
1652171560000|2022-05-10 08:32:40|55.59|52.47|55.66|52.54|55.66|52.54|55.59|52.47|0
1652171570000|2022-05-10 08:32:50|55.59|52.47|55.26|52.86|55.59|52.86|55.26|52.4|0
1652171580000|2022-05-10 08:33:00|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1652171590000|2022-05-10 08:33:10|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1652171600000|2022-05-10 08:33:20|55.26|52.86|55.3|52.9|55.3|52.9|55.26|52.86|0
1652171610000|2022-05-10 08:33:30|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1652171620000|2022-05-10 08:33:40|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1652171630000|2022-05-10 08:33:50|55.23|52.83|55.16|52.76|55.23|52.83|55.16|52.76|0
1652171640000|2022-05-10 08:34:00|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1652171650000|2022-05-10 08:34:10|55.19|52.79|55.16|52.76|55.19|52.79|55.16|52.76|0
1652171660000|2022-05-10 08:34:20|55.02|52.62|55.16|52.76|55.16|52.76|55.02|52.62|0
1652171670000|2022-05-10 08:34:30|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1652171680000|2022-05-10 08:34:40|55.16|52.76|55.3|52.9|55.3|52.9|55.16|52.76|0
1652171700000|2022-05-10 08:35:00|55.23|52.83|55.16|52.76|55.3|52.9|55.16|52.76|0
1652171710000|2022-05-10 08:35:10|55.09|52.69|55.19|52.79|55.19|52.79|55.09|52.69|0
1652171720000|2022-05-10 08:35:20|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1652171750000|2022-05-10 08:35:50|55.23|52.83|55.23|52.83|55.3|52.9|55.23|52.83|0
1652171760000|2022-05-10 08:36:00|55.3|52.9|55.16|52.76|55.3|52.9|55.16|52.76|0
1652171770000|2022-05-10 08:36:10|55.23|52.83|55.16|52.76|55.23|52.83|55.09|52.69|0
1652171780000|2022-05-10 08:36:20|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1652171790000|2022-05-10 08:36:30|55.16|52.76|55.02|52.62|55.16|52.76|55.02|52.62|0
1652171800000|2022-05-10 08:36:40|54.98|52.58|54.88|52.48|54.98|52.58|54.82|52.42|0
1652171810000|2022-05-10 08:36:50|54.85|52.45|54.78|52.38|54.85|52.45|54.71|52.31|0
1652171820000|2022-05-10 08:37:00|54.85|52.45|54.88|52.48|54.88|52.48|54.85|52.45|0
1652171830000|2022-05-10 08:37:10|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1652171840000|2022-05-10 08:37:20|54.95|52.55|54.98|52.58|54.98|52.58|54.95|52.55|0
1652171850000|2022-05-10 08:37:30|55.09|52.69|55.16|52.76|55.16|52.76|55.09|52.69|0
1652171860000|2022-05-10 08:37:40|55.09|52.69|55.09|52.69|55.16|52.76|55.09|52.69|0
1652171870000|2022-05-10 08:37:50|55.16|52.76|55.29|52.89|55.29|52.89|55.16|52.76|0
1652171880000|2022-05-10 08:38:00|55.23|52.83|55.23|52.83|55.23|52.83|55.16|52.76|0
1652171890000|2022-05-10 08:38:10|55.16|52.76|55.29|52.89|55.29|52.89|55.16|52.76|0
1652171930000|2022-05-10 08:38:50|55.22|52.82|55.29|52.89|55.29|52.89|55.22|52.82|0
1652171940000|2022-05-10 08:39:00|55.22|52.82|55.29|52.89|55.29|52.89|55.22|52.82|0
1652171950000|2022-05-10 08:39:10|55.16|52.76|55.02|52.62|55.16|52.76|55.02|52.62|0
1652171960000|2022-05-10 08:39:20|54.95|52.55|54.81|52.41|54.95|52.55|54.81|52.41|0
1652171970000|2022-05-10 08:39:30|54.74|52.34|55.09|52.69|55.15|52.75|54.74|52.34|0
1652171980000|2022-05-10 08:39:40|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1652172000000|2022-05-10 08:40:00|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1652172020000|2022-05-10 08:40:20|55.02|52.62|54.95|52.55|55.02|52.62|54.95|52.55|0
1652172030000|2022-05-10 08:40:30|54.88|52.48|55.02|52.62|55.02|52.62|54.88|52.48|0
1652172040000|2022-05-10 08:40:40|54.88|52.48|54.67|52.27|54.88|52.48|54.67|52.27|0
1652172050000|2022-05-10 08:40:50|54.88|52.48|54.67|52.27|54.88|52.48|54.67|52.27|0
1652172060000|2022-05-10 08:41:00|54.74|52.34|54.81|52.41|54.81|52.41|54.74|52.34|0
1652172070000|2022-05-10 08:41:10|54.61|52.21|54.47|52.07|54.61|52.21|54.27|51.87|0
1652172080000|2022-05-10 08:41:20|54.2|51.8|54.27|51.87|54.27|51.87|54.13|51.73|0
1652172090000|2022-05-10 08:41:30|54.33|51.93|54.4|52|54.4|52|54.33|51.93|0
1652172100000|2022-05-10 08:41:40|54.54|52.14|54.47|52.07|54.54|52.14|54.47|52.07|0
1652172110000|2022-05-10 08:41:50|54.4|52|54.47|52.07|54.54|52.14|54.4|52|0
1652172120000|2022-05-10 08:42:00|54.54|52.14|54.47|52.07|54.54|52.14|54.47|52.07|0
1652172130000|2022-05-10 08:42:10|54.4|52|54.54|52.14|54.54|52.14|54.4|52|0
1652172140000|2022-05-10 08:42:20|54.4|52|54.4|52|54.47|52.07|54.4|52|0
1652172150000|2022-05-10 08:42:30|54.47|52.07|54.4|52|54.47|52.07|54.4|52|0
1652172160000|2022-05-10 08:42:40|54.33|51.93|54.26|51.86|54.33|51.93|54.26|51.86|0
1652172170000|2022-05-10 08:42:50|54.2|51.8|54.26|51.86|54.3|51.9|54.2|51.8|0
1652172180000|2022-05-10 08:43:00|54.4|52|54.54|52.14|54.54|52.14|54.4|52|0
1652172190000|2022-05-10 08:43:10|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1652172200000|2022-05-10 08:43:20|54.26|51.86|54.33|51.93|54.33|51.93|54.26|51.86|0
1652172210000|2022-05-10 08:43:30|54.36|51.96|54.4|52|54.47|52.07|54.36|51.96|0
1652172220000|2022-05-10 08:43:40|54.36|51.96|54.33|51.93|54.4|52|54.33|51.93|0
1652172230000|2022-05-10 08:43:50|54.26|51.86|54.3|51.9|54.33|51.93|54.26|51.86|0
1652172240000|2022-05-10 08:44:00|54.2|51.8|54.26|51.86|54.26|51.86|54.2|51.8|0
1652172250000|2022-05-10 08:44:10|54.23|51.83|54.26|51.86|54.26|51.86|54.23|51.83|0
1652172260000|2022-05-10 08:44:20|54.3|51.9|54.4|52|54.4|52|54.3|51.9|0
1652172270000|2022-05-10 08:44:30|54.33|51.93|54.33|51.93|54.4|52|54.33|51.93|0
1652172280000|2022-05-10 08:44:40|54.4|52|54.4|52|54.4|52|54.33|51.93|0
1652172290000|2022-05-10 08:44:50|54.36|51.96|54.53|52.13|54.53|52.13|54.36|51.96|0
1652172300000|2022-05-10 08:45:00|54.67|52.27|54.53|52.13|54.67|52.27|54.53|52.13|0
1652172310000|2022-05-10 08:45:10|54.6|52.2|54.53|52.13|54.6|52.2|54.53|52.13|0
1652172320000|2022-05-10 08:45:20|54.6|52.2|54.53|52.13|54.6|52.2|54.53|52.13|0
1652172330000|2022-05-10 08:45:30|54.43|52.03|54.43|52.03|54.43|52.03|54.4|52|0
1652172340000|2022-05-10 08:45:40|54.47|52.07|54.4|52|54.53|52.13|54.36|51.96|0
1652172350000|2022-05-10 08:45:50|54.33|51.93|54.5|52.1|54.5|52.1|54.33|51.93|0
1652172360000|2022-05-10 08:46:00|54.6|52.2|54.53|52.13|54.63|52.23|54.5|52.1|0
1652172370000|2022-05-10 08:46:10|54.5|52.1|54.53|52.13|54.53|52.13|54.46|52.06|0
1652172380000|2022-05-10 08:46:20|54.6|52.2|54.67|52.27|54.67|52.27|54.6|52.2|0
1652172390000|2022-05-10 08:46:30|54.94|52.54|54.74|52.34|54.94|52.54|54.74|52.34|0
1652172400000|2022-05-10 08:46:40|54.7|52.3|54.74|52.34|54.74|52.34|54.7|52.3|0
1652172410000|2022-05-10 08:46:50|54.81|52.41|54.7|52.3|54.81|52.41|54.6|52.2|0
1652172420000|2022-05-10 08:47:00|54.77|52.37|54.77|52.37|54.8|52.4|54.77|52.37|0
1652172430000|2022-05-10 08:47:10|54.84|52.44|54.94|52.54|54.94|52.54|54.8|52.4|0
1652172440000|2022-05-10 08:47:20|55.01|52.61|55.04|52.64|55.04|52.64|55.01|52.61|0
1652172450000|2022-05-10 08:47:30|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1652172460000|2022-05-10 08:47:40|54.84|52.44|54.87|52.47|54.87|52.47|54.84|52.44|0
1652172470000|2022-05-10 08:47:50|55.01|52.61|55.04|52.64|55.04|52.64|55.01|52.61|0
1652172480000|2022-05-10 08:48:00|55.01|52.61|55.22|52.82|55.22|52.82|55.01|52.61|0
1652172490000|2022-05-10 08:48:10|55.25|52.85|55.28|52.88|55.28|52.88|55.21|52.81|0
1652172520000|2022-05-10 08:48:40|55.15|52.75|55.01|52.61|55.15|52.75|55.01|52.61|0
1652172530000|2022-05-10 08:48:50|54.97|52.57|54.94|52.54|54.97|52.57|54.94|52.54|0
1652172540000|2022-05-10 08:49:00|54.97|52.57|54.97|52.57|55.01|52.61|54.97|52.57|0
1652172550000|2022-05-10 08:49:10|55.08|52.68|55.15|52.75|55.15|52.75|55.08|52.68|0
1652172560000|2022-05-10 08:49:20|55.08|52.68|55.04|52.64|55.08|52.68|55.04|52.64|0
1652172570000|2022-05-10 08:49:30|55.01|52.61|55.01|52.61|55.01|52.61|54.94|52.54|0
1652172580000|2022-05-10 08:49:40|55.04|52.64|55.01|52.61|55.04|52.64|55.01|52.61|0
1652172590000|2022-05-10 08:49:50|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1652172600000|2022-05-10 08:50:00|54.9|52.5|54.97|52.57|54.97|52.57|54.9|52.5|0
1652172610000|2022-05-10 08:50:10|54.94|52.54|55.08|52.68|55.08|52.68|54.94|52.54|0
1652172620000|2022-05-10 08:50:20|55.04|52.64|55.01|52.61|55.04|52.64|55.01|52.61|0
1652172630000|2022-05-10 08:50:30|54.94|52.54|55.08|52.68|55.08|52.68|54.94|52.54|0
1652172640000|2022-05-10 08:50:40|55.21|52.81|55.14|52.74|55.25|52.85|55.14|52.74|0
1652172650000|2022-05-10 08:50:50|55.07|52.67|54.94|52.54|55.07|52.67|54.94|52.54|0
1652172660000|2022-05-10 08:51:00|54.8|52.4|54.83|52.43|54.83|52.43|54.8|52.4|0
1652172670000|2022-05-10 08:51:10|54.8|52.4|54.94|52.54|55.01|52.61|54.8|52.4|0
1652172680000|2022-05-10 08:51:20|54.97|52.57|54.87|52.47|54.97|52.57|54.87|52.47|0
1652172690000|2022-05-10 08:51:30|54.9|52.5|54.8|52.4|54.94|52.54|54.8|52.4|0
1652172700000|2022-05-10 08:51:40|54.83|52.43|54.87|52.47|54.87|52.47|54.83|52.43|0
1652172710000|2022-05-10 08:51:50|54.8|52.4|54.87|52.47|54.87|52.47|54.8|52.4|0
1652172720000|2022-05-10 08:52:00|55.01|52.61|55.07|52.67|55.07|52.67|55.01|52.61|0
1652172730000|2022-05-10 08:52:10|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1652172740000|2022-05-10 08:52:20|55.11|52.71|54.87|52.47|55.14|52.74|54.87|52.47|0
1652172750000|2022-05-10 08:52:30|54.94|52.54|54.87|52.47|54.94|52.54|54.8|52.4|0
1652172760000|2022-05-10 08:52:40|54.8|52.4|54.73|52.33|54.8|52.4|54.73|52.33|0
1652172770000|2022-05-10 08:52:50|54.7|52.3|54.87|52.47|54.87|52.47|54.66|52.26|0
1652172790000|2022-05-10 08:53:10|54.94|52.54|54.97|52.57|54.97|52.57|54.94|52.54|0
1652172800000|2022-05-10 08:53:20|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1652172810000|2022-05-10 08:53:30|55|52.6|54.9|52.5|55|52.6|54.9|52.5|0
1652172820000|2022-05-10 08:53:40|54.87|52.47|54.8|52.4|54.87|52.47|54.8|52.4|0
1652172830000|2022-05-10 08:53:50|54.76|52.36|54.8|52.4|54.8|52.4|54.76|52.36|0
1652172840000|2022-05-10 08:54:00|54.59|52.19|54.49|52.09|54.59|52.19|54.39|51.99|0
1652172850000|2022-05-10 08:54:10|54.46|52.06|54.46|52.06|54.46|52.06|54.46|52.06|0
1652172860000|2022-05-10 08:54:20|54.52|52.12|54.46|52.06|54.52|52.12|54.46|52.06|0
1652172870000|2022-05-10 08:54:30|54.49|52.09|54.59|52.19|54.59|52.19|54.46|52.06|0
1652172880000|2022-05-10 08:54:40|54.52|52.12|54.46|52.06|54.52|52.12|54.46|52.06|0
1652172890000|2022-05-10 08:54:50|54.42|52.02|54.18|51.78|54.42|52.02|54.18|51.78|0
1652172900000|2022-05-10 08:55:00|54.15|51.75|54.39|51.99|54.46|52.06|54.15|51.75|0
1652172910000|2022-05-10 08:55:10|54.49|52.09|54.46|52.06|54.49|52.09|54.46|52.06|0
1652172920000|2022-05-10 08:55:20|54.49|52.09|54.59|52.19|54.59|52.19|54.46|52.06|0
1652172930000|2022-05-10 08:55:30|54.66|52.26|54.59|52.19|54.66|52.26|54.59|52.19|0
1652172940000|2022-05-10 08:55:40|54.73|52.33|54.66|52.26|54.73|52.33|54.66|52.26|0
1652172950000|2022-05-10 08:55:50|54.59|52.19|54.66|52.26|54.66|52.26|54.59|52.19|0
1652172960000|2022-05-10 08:56:00|54.59|52.19|54.52|52.12|54.59|52.19|54.52|52.12|0
1652172970000|2022-05-10 08:56:10|54.45|52.05|54.45|52.05|54.49|52.09|54.45|52.05|0
1652172980000|2022-05-10 08:56:20|54.49|52.09|54.42|52.02|54.52|52.12|54.42|52.02|0
1652172990000|2022-05-10 08:56:30|54.39|51.99|54.42|52.02|54.42|52.02|54.39|51.99|0
1652173000000|2022-05-10 08:56:40|54.32|51.92|54.39|51.99|54.45|52.05|54.32|51.92|0
1652173010000|2022-05-10 08:56:50|54.32|51.92|54.25|51.85|54.32|51.92|54.25|51.85|0
1652173020000|2022-05-10 08:57:00|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1652173030000|2022-05-10 08:57:10|54.25|51.85|54.11|51.71|54.25|51.85|54.11|51.71|0
1652173040000|2022-05-10 08:57:20|54.18|51.78|54.32|51.92|54.32|51.92|54.18|51.78|0
1652173050000|2022-05-10 08:57:30|54.28|51.88|54.28|51.88|54.28|51.88|54.25|51.85|0
1652173060000|2022-05-10 08:57:40|54.25|51.85|54.32|51.92|54.32|51.92|54.25|51.85|0
1652173070000|2022-05-10 08:57:50|54.35|51.95|54.52|52.12|54.52|52.12|54.35|51.95|0
1652173080000|2022-05-10 08:58:00|54.45|52.05|54.52|52.12|54.59|52.19|54.45|52.05|0
1652173090000|2022-05-10 08:58:10|54.66|52.26|54.73|52.33|54.76|52.36|54.66|52.26|0
1652173100000|2022-05-10 08:58:20|54.66|52.26|54.76|52.36|54.76|52.36|54.66|52.26|0
1652173110000|2022-05-10 08:58:30|54.79|52.39|54.76|52.36|54.79|52.39|54.72|52.32|0
1652173120000|2022-05-10 08:58:40|54.86|52.46|54.69|52.29|54.86|52.46|54.66|52.26|0
1652173130000|2022-05-10 08:58:50|54.79|52.39|55.07|52.67|55.07|52.67|54.79|52.39|0
1652173140000|2022-05-10 08:59:00|54.93|52.53|54.93|52.53|55|52.6|54.93|52.53|0
1652173150000|2022-05-10 08:59:10|55.07|52.67|54.86|52.46|55.07|52.67|54.86|52.46|0
1652173160000|2022-05-10 08:59:20|54.89|52.49|54.86|52.46|54.89|52.49|54.86|52.46|0
1652173170000|2022-05-10 08:59:30|54.79|52.39|54.86|52.46|54.86|52.46|54.79|52.39|0
1652173180000|2022-05-10 08:59:40|54.82|52.42|54.89|52.49|54.93|52.53|54.82|52.42|0
1652173190000|2022-05-10 08:59:50|54.93|52.53|54.86|52.46|54.93|52.53|54.86|52.46|0
1652173200000|2022-05-10 09:00:00|54.89|52.49|54.96|52.56|54.96|52.56|54.89|52.49|0
1652173210000|2022-05-10 09:00:10|55|52.6|54.86|52.46|55|52.6|54.86|52.46|0
1652173220000|2022-05-10 09:00:20|54.93|52.53|54.93|52.53|54.96|52.56|54.93|52.53|0
1652173230000|2022-05-10 09:00:30|55|52.6|54.89|52.49|55|52.6|54.89|52.49|0
1652173240000|2022-05-10 09:00:40|54.93|52.53|54.86|52.46|54.93|52.53|54.86|52.46|0
1652173250000|2022-05-10 09:00:50|54.72|52.32|54.79|52.39|54.79|52.39|54.72|52.32|0
1652173260000|2022-05-10 09:01:00|54.86|52.46|54.96|52.56|54.96|52.56|54.86|52.46|0
1652173270000|2022-05-10 09:01:10|55|52.6|55|52.6|55|52.6|55|52.6|0
1652173280000|2022-05-10 09:01:20|55.17|52.77|55.13|52.73|55.17|52.77|55.13|52.73|0
1652173290000|2022-05-10 09:01:30|55.1|52.7|55.03|52.63|55.1|52.7|55|52.6|0
1652173300000|2022-05-10 09:01:40|55|52.6|55|52.6|55.06|52.66|55|52.6|0
1652173310000|2022-05-10 09:01:50|55.06|52.66|54.89|52.49|55.06|52.66|54.79|52.39|0
1652173320000|2022-05-10 09:02:00|55.03|52.63|55.03|52.63|55.03|52.63|54.99|52.59|0
1652173330000|2022-05-10 09:02:10|55.06|52.66|55.1|52.7|55.1|52.7|54.99|52.59|0
1652173340000|2022-05-10 09:02:20|55.06|52.66|54.99|52.59|55.06|52.66|54.99|52.59|0
1652173350000|2022-05-10 09:02:30|54.93|52.53|54.93|52.53|54.99|52.59|54.93|52.53|0
1652173360000|2022-05-10 09:02:40|54.86|52.46|54.96|52.56|54.96|52.56|54.86|52.46|0
1652173370000|2022-05-10 09:02:50|55.03|52.63|55.06|52.66|55.06|52.66|55.03|52.63|0
1652173390000|2022-05-10 09:03:10|55.2|52.8|55.13|52.73|55.2|52.8|55.13|52.73|0
1652173400000|2022-05-10 09:03:20|55.06|52.66|55.13|52.73|55.13|52.73|55.06|52.66|0
1652173410000|2022-05-10 09:03:30|55.16|52.76|55.2|52.8|55.2|52.8|55.13|52.73|0
1652173420000|2022-05-10 09:03:40|55.23|52.83|55.2|52.8|55.23|52.83|55.2|52.8|0
1652173430000|2022-05-10 09:03:50|55.13|52.73|54.99|52.59|55.16|52.76|54.99|52.59|0
1652173440000|2022-05-10 09:04:00|54.92|52.52|54.86|52.46|54.92|52.52|54.79|52.39|0
1652173450000|2022-05-10 09:04:10|54.92|52.52|54.79|52.39|54.92|52.52|54.79|52.39|0
1652173460000|2022-05-10 09:04:20|54.65|52.25|54.38|51.98|54.65|52.25|54.38|51.98|0
1652173470000|2022-05-10 09:04:30|54.41|52.01|54.45|52.05|54.45|52.05|54.41|52.01|0
1652173480000|2022-05-10 09:04:40|54.48|52.08|54.51|52.11|54.51|52.11|54.48|52.08|0
1652173490000|2022-05-10 09:04:50|54.72|52.32|54.82|52.42|54.86|52.46|54.72|52.32|0
1652173500000|2022-05-10 09:05:00|54.79|52.39|54.85|52.45|54.86|52.46|54.79|52.39|0
1652173510000|2022-05-10 09:05:10|54.92|52.52|54.85|52.45|54.92|52.52|54.85|52.45|0
1652173520000|2022-05-10 09:05:20|54.92|52.52|54.75|52.35|54.92|52.52|54.75|52.35|0
1652173530000|2022-05-10 09:05:30|54.79|52.39|54.96|52.56|54.99|52.59|54.79|52.39|0
1652173540000|2022-05-10 09:05:40|54.89|52.49|54.89|52.49|54.92|52.52|54.89|52.49|0
1652173550000|2022-05-10 09:05:50|54.85|52.45|54.85|52.45|54.89|52.49|54.85|52.45|0
1652173560000|2022-05-10 09:06:00|54.79|52.39|54.85|52.45|54.85|52.45|54.79|52.39|0
1652173570000|2022-05-10 09:06:10|54.82|52.42|54.92|52.52|54.92|52.52|54.82|52.42|0
1652173580000|2022-05-10 09:06:20|54.85|52.45|54.99|52.59|54.99|52.59|54.85|52.45|0
1652173590000|2022-05-10 09:06:30|54.92|52.52|54.85|52.45|54.92|52.52|54.85|52.45|0
1652173600000|2022-05-10 09:06:40|54.89|52.49|54.85|52.45|54.89|52.49|54.78|52.38|0
1652173610000|2022-05-10 09:06:50|54.92|52.52|54.85|52.45|54.92|52.52|54.85|52.45|0
1652173620000|2022-05-10 09:07:00|54.78|52.38|54.92|52.52|54.92|52.52|54.78|52.38|0
1652173630000|2022-05-10 09:07:10|54.99|52.59|55.09|52.69|55.13|52.73|54.99|52.59|0
1652173640000|2022-05-10 09:07:20|55.06|52.66|54.99|52.59|55.06|52.66|54.99|52.59|0
1652173650000|2022-05-10 09:07:30|54.92|52.52|54.99|52.59|54.99|52.59|54.92|52.52|0
1652173660000|2022-05-10 09:07:40|55.06|52.66|55.26|52.86|55.26|52.86|55.06|52.66|0
1652173670000|2022-05-10 09:07:50|55.2|52.8|55.13|52.73|55.2|52.8|55.13|52.73|0
1652173680000|2022-05-10 09:08:00|55.19|52.79|55.26|52.86|55.26|52.86|55.19|52.79|0
1652173690000|2022-05-10 09:08:10|55.19|52.79|55.13|52.73|55.19|52.79|55.13|52.73|0
1652173700000|2022-05-10 09:08:20|55.16|52.76|55.13|52.73|55.16|52.76|55.06|52.66|0
1652173710000|2022-05-10 09:08:30|55.19|52.79|55.13|52.73|55.19|52.79|55.13|52.73|0
1652173720000|2022-05-10 09:08:40|55.19|52.79|55.26|52.86|55.26|52.86|55.19|52.79|0
1652173730000|2022-05-10 09:08:50|55.19|52.79|55.23|52.83|55.23|52.83|55.19|52.79|0
1652173740000|2022-05-10 09:09:00|55.13|52.73|55.26|52.86|55.26|52.86|55.13|52.73|0
1652173750000|2022-05-10 09:09:10|55.23|52.83|55.26|52.86|55.26|52.86|55.23|52.83|0
1652173780000|2022-05-10 09:09:40|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1652173790000|2022-05-10 09:09:50|55.23|52.83|55.26|52.86|55.26|52.86|55.23|52.83|0
1652173800000|2022-05-10 09:10:00|55.95|53.55|55.61|53.21|55.95|53.55|55.54|53.14|0
1652173810000|2022-05-10 09:10:10|55.68|53.28|55.71|53.31|55.74|53.34|55.68|53.28|0
1652173820000|2022-05-10 09:10:20|55.74|53.34|55.68|53.28|55.74|53.34|55.68|53.28|0
1652173830000|2022-05-10 09:10:30|55.54|53.14|55.4|53|55.54|53.14|55.4|53|0
1652173840000|2022-05-10 09:10:40|55.47|53.07|55.5|53.1|55.5|53.1|55.4|53|0
1652173850000|2022-05-10 09:10:50|55.54|53.14|55.54|53.14|55.54|53.14|55.47|53.07|0
1652173860000|2022-05-10 09:11:00|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1652173870000|2022-05-10 09:11:10|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1652173880000|2022-05-10 09:11:20|55.47|53.07|55.74|53.34|55.74|53.34|55.47|53.07|0
1652173890000|2022-05-10 09:11:30|55.81|53.41|55.88|53.48|55.88|53.48|55.81|53.41|0
1652173900000|2022-05-10 09:11:40|55.74|53.34|55.74|53.34|55.78|53.38|55.74|53.34|0
1652173910000|2022-05-10 09:11:50|55.81|53.41|55.81|53.41|55.81|53.41|55.78|53.38|0
1652173930000|2022-05-10 09:12:10|55.74|53.34|55.57|53.17|55.74|53.34|55.57|53.17|0
1652173940000|2022-05-10 09:12:20|55.6|53.2|55.4|53|55.6|53.2|55.4|53|0
1652173950000|2022-05-10 09:12:30|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1652173960000|2022-05-10 09:12:40|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1652173970000|2022-05-10 09:12:50|55.67|53.27|55.53|53.13|55.67|53.27|55.53|53.13|0
1652173980000|2022-05-10 09:13:00|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1652173990000|2022-05-10 09:13:10|55.53|53.13|55.71|53.31|55.71|53.31|55.53|53.13|0
1652174000000|2022-05-10 09:13:20|55.67|53.27|55.6|53.2|55.74|53.34|55.6|53.2|0
1652174010000|2022-05-10 09:13:30|55.67|53.27|55.74|53.34|55.74|53.34|55.67|53.27|0
1652174020000|2022-05-10 09:13:40|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1652174030000|2022-05-10 09:13:50|55.74|53.34|55.67|53.27|55.81|53.41|55.67|53.27|0
1652174040000|2022-05-10 09:14:00|55.7|53.3|55.6|53.2|55.7|53.3|55.6|53.2|0
1652174050000|2022-05-10 09:14:10|55.64|53.24|55.67|53.27|55.67|53.27|55.6|53.2|0
1652174060000|2022-05-10 09:14:20|55.74|53.34|55.91|53.51|55.91|53.51|55.74|53.34|0
1652174070000|2022-05-10 09:14:30|55.98|53.58|55.95|53.55|55.98|53.58|55.95|53.55|0
1652174080000|2022-05-10 09:14:40|56.02|53.62|55.88|53.48|56.02|53.62|55.88|53.48|0
1652174090000|2022-05-10 09:14:50|55.95|53.55|55.98|53.58|56.02|53.62|55.95|53.55|0
1652174100000|2022-05-10 09:15:00|55.95|53.55|56.02|53.62|56.02|53.62|55.95|53.55|0
1652174110000|2022-05-10 09:15:10|56.09|53.69|56.02|53.62|56.09|53.69|56.02|53.62|0
1652174120000|2022-05-10 09:15:20|55.95|53.55|55.81|53.41|56.02|53.62|55.81|53.41|0
1652174130000|2022-05-10 09:15:30|55.88|53.48|55.81|53.41|55.88|53.48|55.81|53.41|0
1652174140000|2022-05-10 09:15:40|55.77|53.37|55.81|53.41|55.81|53.41|55.74|53.34|0
1652174150000|2022-05-10 09:15:50|55.74|53.34|55.7|53.3|55.74|53.34|55.7|53.3|0
1652174160000|2022-05-10 09:16:00|55.74|53.34|55.67|53.27|55.74|53.34|55.67|53.27|0
1652174170000|2022-05-10 09:16:10|55.74|53.34|55.81|53.41|55.81|53.41|55.74|53.34|0
1652174180000|2022-05-10 09:16:20|55.74|53.34|55.67|53.27|55.74|53.34|55.67|53.27|0
1652174190000|2022-05-10 09:16:30|55.74|53.34|55.74|53.34|55.74|53.34|55.7|53.3|0
1652174200000|2022-05-10 09:16:40|55.67|53.27|55.67|53.27|55.7|53.3|55.67|53.27|0
1652174220000|2022-05-10 09:17:00|55.81|53.41|55.77|53.37|55.81|53.41|55.74|53.34|0
1652174230000|2022-05-10 09:17:10|55.74|53.34|55.81|53.41|55.81|53.41|55.74|53.34|0
1652174250000|2022-05-10 09:17:30|55.77|53.37|55.74|53.34|55.81|53.41|55.74|53.34|0
1652174270000|2022-05-10 09:17:50|55.77|53.37|55.77|53.37|55.77|53.37|55.74|53.34|0
1652174280000|2022-05-10 09:18:00|55.74|53.34|55.81|53.41|55.81|53.41|55.74|53.34|0
1652174290000|2022-05-10 09:18:10|55.67|53.27|55.67|53.27|55.67|53.27|55.67|53.27|0
1652174300000|2022-05-10 09:18:20|55.6|53.2|55.46|53.06|55.6|53.2|55.46|53.06|0
1652174310000|2022-05-10 09:18:30|55.32|52.92|55.32|52.92|55.32|52.92|55.25|52.85|0
1652174320000|2022-05-10 09:18:40|55.39|52.99|55.18|52.78|55.39|52.99|55.18|52.78|0
1652174330000|2022-05-10 09:18:50|55.12|52.72|55.05|52.65|55.15|52.75|55.05|52.65|0
1652174340000|2022-05-10 09:19:00|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1652174350000|2022-05-10 09:19:10|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1652174360000|2022-05-10 09:19:20|55.05|52.65|54.91|52.51|55.05|52.65|54.91|52.51|0
1652174370000|2022-05-10 09:19:30|54.94|52.54|55.01|52.61|55.01|52.61|54.94|52.54|0
1652174380000|2022-05-10 09:19:40|54.98|52.58|54.91|52.51|54.98|52.58|54.91|52.51|0
1652174390000|2022-05-10 09:19:50|54.84|52.44|54.98|52.58|54.98|52.58|54.77|52.37|0
1652174410000|2022-05-10 09:20:10|54.91|52.51|54.63|52.23|54.91|52.51|54.63|52.23|0
1652174420000|2022-05-10 09:20:20|54.57|52.17|54.43|52.03|54.57|52.17|54.43|52.03|0
1652174430000|2022-05-10 09:20:30|54.5|52.1|54.53|52.13|54.53|52.13|54.36|51.96|0
1652174440000|2022-05-10 09:20:40|54.5|52.1|54.67|52.27|54.67|52.27|54.5|52.1|0
1652174450000|2022-05-10 09:20:50|54.63|52.23|54.6|52.2|54.63|52.23|54.57|52.17|0
1652174460000|2022-05-10 09:21:00|54.63|52.23|54.77|52.37|54.77|52.37|54.63|52.23|0
1652174470000|2022-05-10 09:21:10|54.73|52.33|54.7|52.3|54.73|52.33|54.7|52.3|0
1652174480000|2022-05-10 09:21:20|54.73|52.33|54.77|52.37|54.77|52.37|54.73|52.33|0
1652174490000|2022-05-10 09:21:30|54.84|52.44|54.63|52.23|54.84|52.44|54.63|52.23|0
1652174500000|2022-05-10 09:21:40|54.57|52.17|54.7|52.3|54.7|52.3|54.57|52.17|0
1652174510000|2022-05-10 09:21:50|54.84|52.44|54.91|52.51|54.91|52.51|54.84|52.44|0
1652174520000|2022-05-10 09:22:00|54.84|52.44|54.94|52.54|54.94|52.54|54.84|52.44|0
1652174530000|2022-05-10 09:22:10|54.87|52.47|54.73|52.33|54.87|52.47|54.73|52.33|0
1652174540000|2022-05-10 09:22:20|54.7|52.3|54.7|52.3|54.77|52.37|54.7|52.3|0
1652174550000|2022-05-10 09:22:30|54.77|52.37|54.77|52.37|54.77|52.37|54.77|52.37|0
1652174560000|2022-05-10 09:22:40|54.73|52.33|54.84|52.44|54.84|52.44|54.73|52.33|0
1652174570000|2022-05-10 09:22:50|54.97|52.57|54.91|52.51|54.97|52.57|54.91|52.51|0
1652174580000|2022-05-10 09:23:00|54.97|52.57|55.01|52.61|55.04|52.64|54.97|52.57|0
1652174590000|2022-05-10 09:23:10|55.04|52.64|55.04|52.64|55.04|52.64|54.97|52.57|0
1652174600000|2022-05-10 09:23:20|54.97|52.57|54.9|52.5|54.97|52.57|54.9|52.5|0
1652174610000|2022-05-10 09:23:30|54.87|52.47|55.04|52.64|55.04|52.64|54.87|52.47|0
1652174620000|2022-05-10 09:23:40|55.18|52.78|55.25|52.85|55.25|52.85|55.18|52.78|0
1652174630000|2022-05-10 09:23:50|55.32|52.92|55.35|52.95|55.39|52.99|55.32|52.92|0
1652174640000|2022-05-10 09:24:00|55.45|53.05|55.04|52.64|55.45|53.05|55.04|52.64|0
1652174650000|2022-05-10 09:24:10|54.94|52.54|54.87|52.47|54.94|52.54|54.84|52.44|0
1652174660000|2022-05-10 09:24:20|54.66|52.26|54.63|52.23|54.66|52.26|54.6|52.2|0
1652174670000|2022-05-10 09:24:30|54.66|52.26|54.7|52.3|54.7|52.3|54.66|52.26|0
1652174680000|2022-05-10 09:24:40|54.73|52.33|54.73|52.33|54.73|52.33|54.7|52.3|0
1652174690000|2022-05-10 09:24:50|54.7|52.3|54.66|52.26|54.7|52.3|54.59|52.19|0
1652174700000|2022-05-10 09:25:00|54.63|52.23|54.77|52.37|54.77|52.37|54.63|52.23|0
1652174710000|2022-05-10 09:25:10|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1652174720000|2022-05-10 09:25:20|54.66|52.26|54.59|52.19|54.66|52.26|54.59|52.19|0
1652174730000|2022-05-10 09:25:30|54.66|52.26|54.66|52.26|54.66|52.26|54.63|52.23|0
1652174740000|2022-05-10 09:25:40|54.83|52.43|54.77|52.37|54.83|52.43|54.73|52.33|0
1652174750000|2022-05-10 09:25:50|54.73|52.33|54.66|52.26|54.73|52.33|54.66|52.26|0
1652174760000|2022-05-10 09:26:00|54.7|52.3|54.66|52.26|54.7|52.3|54.66|52.26|0
1652174770000|2022-05-10 09:26:10|54.7|52.3|54.63|52.23|54.7|52.3|54.56|52.16|0
1652174780000|2022-05-10 09:26:20|54.59|52.19|54.49|52.09|54.59|52.19|54.49|52.09|0
1652174800000|2022-05-10 09:26:40|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1652174810000|2022-05-10 09:26:50|54.39|51.99|54.42|52.02|54.42|52.02|54.39|51.99|0
1652174820000|2022-05-10 09:27:00|54.56|52.16|54.39|51.99|54.56|52.16|54.39|51.99|0
1652174830000|2022-05-10 09:27:10|54.36|51.96|54.32|51.92|54.36|51.96|54.32|51.92|0
1652174840000|2022-05-10 09:27:20|54.42|52.02|54.42|52.02|54.49|52.09|54.42|52.02|0
1652174850000|2022-05-10 09:27:30|54.56|52.16|54.56|52.16|54.59|52.19|54.56|52.16|0
1652174860000|2022-05-10 09:27:40|54.63|52.23|54.52|52.12|54.63|52.23|54.52|52.12|0
1652174870000|2022-05-10 09:27:50|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1652174880000|2022-05-10 09:28:00|54.39|51.99|54.49|52.09|54.49|52.09|54.39|51.99|0
1652174890000|2022-05-10 09:28:10|54.46|52.06|54.49|52.09|54.49|52.09|54.46|52.06|0
1652174900000|2022-05-10 09:28:20|54.45|52.05|54.49|52.09|54.49|52.09|54.45|52.05|0
1652174910000|2022-05-10 09:28:30|54.45|52.05|54.49|52.09|54.49|52.09|54.45|52.05|0
1652174920000|2022-05-10 09:28:40|54.56|52.16|54.63|52.23|54.63|52.23|54.56|52.16|0
1652174930000|2022-05-10 09:28:50|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1652174940000|2022-05-10 09:29:00|54.69|52.29|54.66|52.26|54.69|52.29|54.63|52.23|0
1652174950000|2022-05-10 09:29:10|54.63|52.23|54.69|52.29|54.69|52.29|54.63|52.23|0
1652174960000|2022-05-10 09:29:20|54.63|52.23|54.42|52.02|54.63|52.23|54.42|52.02|0
1652174970000|2022-05-10 09:29:30|54.35|51.95|54.29|51.89|54.42|52.02|54.29|51.89|0
1652174980000|2022-05-10 09:29:40|54.22|51.82|54.15|51.75|54.22|51.82|54.15|51.75|0
1652174990000|2022-05-10 09:29:50|54.22|51.82|54.32|51.92|54.42|52.02|54.22|51.82|0
1652175000000|2022-05-10 09:30:00|54.35|51.95|54.62|52.22|54.62|52.22|54.35|51.95|0
1652175010000|2022-05-10 09:30:10|54.49|52.09|54.42|52.02|54.56|52.16|54.42|52.02|0
1652175020000|2022-05-10 09:30:20|54.62|52.22|54.76|52.36|54.76|52.36|54.62|52.22|0
1652175030000|2022-05-10 09:30:30|54.73|52.33|54.73|52.33|54.76|52.36|54.69|52.29|0
1652175040000|2022-05-10 09:30:40|54.69|52.29|54.69|52.29|54.69|52.29|54.62|52.22|0
1652175060000|2022-05-10 09:31:00|54.66|52.26|54.62|52.22|54.76|52.36|54.62|52.22|0
1652175070000|2022-05-10 09:31:10|54.59|52.19|54.59|52.19|54.59|52.19|54.56|52.16|0
1652175090000|2022-05-10 09:31:30|54.62|52.22|54.56|52.16|54.62|52.22|54.56|52.16|0
1652175100000|2022-05-10 09:31:40|54.59|52.19|54.69|52.29|54.69|52.29|54.56|52.16|0
1652175110000|2022-05-10 09:31:50|54.62|52.22|54.69|52.29|54.69|52.29|54.62|52.22|0
1652175120000|2022-05-10 09:32:00|54.66|52.26|54.62|52.22|54.66|52.26|54.62|52.22|0
1652175130000|2022-05-10 09:32:10|54.69|52.29|54.66|52.26|54.76|52.36|54.66|52.26|0
1652175140000|2022-05-10 09:32:20|54.55|52.15|54.55|52.15|54.55|52.15|54.55|52.15|0
1652175150000|2022-05-10 09:32:30|54.62|52.22|54.59|52.19|54.62|52.22|54.59|52.19|0
1652175160000|2022-05-10 09:32:40|54.62|52.22|54.69|52.29|54.69|52.29|54.62|52.22|0
1652175170000|2022-05-10 09:32:50|54.72|52.32|54.83|52.43|54.83|52.43|54.72|52.32|0
1652175180000|2022-05-10 09:33:00|54.76|52.36|54.83|52.43|54.83|52.43|54.76|52.36|0
1652175190000|2022-05-10 09:33:10|54.93|52.53|54.76|52.36|54.93|52.53|54.76|52.36|0
1652175200000|2022-05-10 09:33:20|54.83|52.43|54.89|52.49|54.93|52.53|54.83|52.43|0
1652175210000|2022-05-10 09:33:30|54.96|52.56|55.06|52.66|55.06|52.66|54.96|52.56|0
1652175220000|2022-05-10 09:33:40|55.1|52.7|54.89|52.49|55.1|52.7|54.89|52.49|0
1652175230000|2022-05-10 09:33:50|54.96|52.56|54.96|52.56|55.03|52.63|54.96|52.56|0
1652175240000|2022-05-10 09:34:00|55.13|52.73|55.03|52.63|55.13|52.73|55.03|52.63|0
1652175250000|2022-05-10 09:34:10|55.1|52.7|55.06|52.66|55.1|52.7|55.03|52.63|0
1652175260000|2022-05-10 09:34:20|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1652175270000|2022-05-10 09:34:30|55.06|52.66|55|52.6|55.06|52.66|55|52.6|0
1652175280000|2022-05-10 09:34:40|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1652175290000|2022-05-10 09:34:50|55.03|52.63|54.99|52.59|55.03|52.63|54.99|52.59|0
1652175300000|2022-05-10 09:35:00|55.03|52.63|54.96|52.56|55.03|52.63|54.96|52.56|0
1652175310000|2022-05-10 09:35:10|54.86|52.46|54.86|52.46|54.89|52.49|54.86|52.46|0
1652175320000|2022-05-10 09:35:20|54.96|52.56|54.89|52.49|54.96|52.56|54.86|52.46|0
1652175330000|2022-05-10 09:35:30|54.82|52.42|54.93|52.53|54.93|52.53|54.82|52.42|0
1652175340000|2022-05-10 09:35:40|54.82|52.42|54.76|52.36|54.82|52.42|54.76|52.36|0
1652175350000|2022-05-10 09:35:50|54.58|52.18|54.55|52.15|54.58|52.18|54.55|52.15|0
1652175360000|2022-05-10 09:36:00|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1652175370000|2022-05-10 09:36:10|54.69|52.29|54.89|52.49|54.89|52.49|54.69|52.29|0
1652175380000|2022-05-10 09:36:20|54.96|52.56|54.96|52.56|54.96|52.56|54.89|52.49|0
1652175390000|2022-05-10 09:36:30|54.82|52.42|54.72|52.32|54.82|52.42|54.72|52.32|0
1652175400000|2022-05-10 09:36:40|54.96|52.56|54.89|52.49|54.96|52.56|54.89|52.49|0
1652175410000|2022-05-10 09:36:50|54.82|52.42|54.82|52.42|54.82|52.42|54.79|52.39|0
1652175420000|2022-05-10 09:37:00|54.75|52.35|54.69|52.29|54.75|52.35|54.69|52.29|0
1652175430000|2022-05-10 09:37:10|54.65|52.25|54.89|52.49|54.89|52.49|54.65|52.25|0
1652175440000|2022-05-10 09:37:20|54.79|52.39|54.89|52.49|54.89|52.49|54.79|52.39|0
1652175450000|2022-05-10 09:37:30|54.99|52.59|54.96|52.56|54.99|52.59|54.96|52.56|0
1652175460000|2022-05-10 09:37:40|54.89|52.49|54.82|52.42|54.89|52.49|54.75|52.35|0
1652175470000|2022-05-10 09:37:50|54.89|52.49|54.79|52.39|54.92|52.52|54.75|52.35|0
1652175480000|2022-05-10 09:38:00|54.75|52.35|54.62|52.22|54.79|52.39|54.62|52.22|0
1652175490000|2022-05-10 09:38:10|54.58|52.18|54.58|52.18|54.58|52.18|54.58|52.18|0
1652175500000|2022-05-10 09:38:20|54.62|52.22|54.65|52.25|54.65|52.25|54.62|52.22|0
1652175510000|2022-05-10 09:38:30|54.68|52.28|54.75|52.35|54.82|52.42|54.68|52.28|0
1652175520000|2022-05-10 09:38:40|54.79|52.39|54.82|52.42|54.82|52.42|54.79|52.39|0
1652175530000|2022-05-10 09:38:50|54.75|52.35|54.79|52.39|54.79|52.39|54.68|52.28|0
1652175540000|2022-05-10 09:39:00|54.82|52.42|54.85|52.45|54.85|52.45|54.82|52.42|0
1652175550000|2022-05-10 09:39:10|54.89|52.49|54.96|52.56|54.96|52.56|54.89|52.49|0
1652175560000|2022-05-10 09:39:20|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1652175570000|2022-05-10 09:39:30|54.99|52.59|55.03|52.63|55.03|52.63|54.99|52.59|0
1652175580000|2022-05-10 09:39:40|55.06|52.66|55.58|53.18|55.58|53.18|55.06|52.66|0
1652175590000|2022-05-10 09:39:50|55.47|53.07|55.85|53.45|55.85|53.45|55.47|53.07|0
1652175600000|2022-05-10 09:40:00|55.89|53.49|55.92|53.52|55.92|53.52|55.89|53.49|0
1652175610000|2022-05-10 09:40:10|55.58|53.18|55.51|53.11|55.58|53.18|55.44|53.04|0
1652175620000|2022-05-10 09:40:20|55.44|53.04|55.51|53.11|55.51|53.11|55.37|52.97|0
1652175630000|2022-05-10 09:40:30|55.47|53.07|55.37|52.97|55.51|53.11|55.37|52.97|0
1652175640000|2022-05-10 09:40:40|55.33|52.93|55.16|52.76|55.33|52.93|55.16|52.76|0
1652175650000|2022-05-10 09:40:50|55.23|52.83|55.4|53|55.4|53|55.23|52.83|0
1652175660000|2022-05-10 09:41:00|55.51|53.11|55.47|53.07|55.61|53.21|55.47|53.07|0
1652175670000|2022-05-10 09:41:10|55.51|53.11|55.47|53.07|55.51|53.11|55.47|53.07|0
1652175680000|2022-05-10 09:41:20|55.51|53.11|55.47|53.07|55.51|53.11|55.47|53.07|0
1652175690000|2022-05-10 09:41:30|55.51|53.11|55.51|53.11|55.54|53.14|55.51|53.11|0
1652175700000|2022-05-10 09:41:40|55.44|53.04|55.51|53.11|55.51|53.11|55.44|53.04|0
1652175710000|2022-05-10 09:41:50|55.57|53.17|55.75|53.35|55.75|53.35|55.57|53.17|0
1652175720000|2022-05-10 09:42:00|55.78|53.38|55.85|53.45|55.85|53.45|55.78|53.38|0
1652175730000|2022-05-10 09:42:10|55.92|53.52|55.78|53.38|55.92|53.52|55.78|53.38|0
1652175740000|2022-05-10 09:42:20|55.71|53.31|55.68|53.28|55.71|53.31|55.64|53.24|0
1652175750000|2022-05-10 09:42:30|55.64|53.24|55.71|53.31|55.74|53.34|55.64|53.24|0
1652175760000|2022-05-10 09:42:40|55.78|53.38|55.71|53.31|55.85|53.45|55.71|53.31|0
1652175770000|2022-05-10 09:42:50|55.68|53.28|55.57|53.17|55.68|53.28|55.57|53.17|0
1652175780000|2022-05-10 09:43:00|55.64|53.24|55.54|53.14|55.71|53.31|55.54|53.14|0
1652175790000|2022-05-10 09:43:10|55.57|53.17|55.37|52.97|55.57|53.17|55.37|52.97|0
1652175800000|2022-05-10 09:43:20|55.33|52.93|55.3|52.9|55.37|52.97|55.3|52.9|0
1652175810000|2022-05-10 09:43:30|55.23|52.83|55.16|52.76|55.23|52.83|55.16|52.76|0
1652175820000|2022-05-10 09:43:40|55.12|52.72|55.02|52.62|55.12|52.72|54.95|52.55|0
1652175830000|2022-05-10 09:43:50|54.99|52.59|55.02|52.62|55.02|52.62|54.95|52.55|0
1652175840000|2022-05-10 09:44:00|55.05|52.65|55.02|52.62|55.05|52.65|55.02|52.62|0
1652175850000|2022-05-10 09:44:10|55.05|52.65|55.09|52.69|55.09|52.69|54.95|52.55|0
1652175860000|2022-05-10 09:44:20|54.95|52.55|54.95|52.55|55.02|52.62|54.92|52.52|0
1652175870000|2022-05-10 09:44:30|54.75|52.35|54.75|52.35|54.75|52.35|54.68|52.28|0
1652175880000|2022-05-10 09:44:40|54.71|52.31|54.71|52.31|54.71|52.31|54.71|52.31|0
1652175890000|2022-05-10 09:44:50|54.81|52.41|54.75|52.35|54.81|52.41|54.68|52.28|0
1652175900000|2022-05-10 09:45:00|54.68|52.28|54.88|52.48|54.88|52.48|54.68|52.28|0
1652175910000|2022-05-10 09:45:10|54.85|52.45|54.61|52.21|54.85|52.45|54.61|52.21|0
1652175920000|2022-05-10 09:45:20|54.54|52.14|54.68|52.28|54.75|52.35|54.47|52.07|0
1652175930000|2022-05-10 09:45:30|54.61|52.21|54.54|52.14|54.61|52.21|54.54|52.14|0
1652175940000|2022-05-10 09:45:40|54.61|52.21|54.54|52.14|54.61|52.21|54.47|52.07|0
1652175950000|2022-05-10 09:45:50|54.47|52.07|54.57|52.17|54.57|52.17|54.47|52.07|0
1652175960000|2022-05-10 09:46:00|54.54|52.14|54.75|52.35|54.75|52.35|54.54|52.14|0
1652175970000|2022-05-10 09:46:10|54.61|52.21|54.57|52.17|54.61|52.21|54.57|52.17|0
1652175980000|2022-05-10 09:46:20|54.54|52.14|54.37|51.97|54.61|52.21|54.34|51.94|0
1652175990000|2022-05-10 09:46:30|54.27|51.87|54.4|52|54.4|52|54.27|51.87|0
1652176000000|2022-05-10 09:46:40|54.47|52.07|54.5|52.1|54.5|52.1|54.47|52.07|0
1652176010000|2022-05-10 09:46:50|54.4|52|54.34|51.94|54.4|52|54.3|51.9|0
1652176020000|2022-05-10 09:47:00|54.3|51.9|54.27|51.87|54.3|51.9|54.27|51.87|0
1652176030000|2022-05-10 09:47:10|54.34|51.94|54.5|52.1|54.5|52.1|54.34|51.94|0
1652176040000|2022-05-10 09:47:20|54.34|51.94|54.37|51.97|54.4|52|54.34|51.94|0
1652176050000|2022-05-10 09:47:30|54.4|52|54.47|52.07|54.47|52.07|54.33|51.93|0
1652176060000|2022-05-10 09:47:40|54.4|52|54.57|52.17|54.57|52.17|54.4|52|0
1652176070000|2022-05-10 09:47:50|54.64|52.24|54.5|52.1|54.64|52.24|54.5|52.1|0
1652176080000|2022-05-10 09:48:00|54.44|52.04|54.47|52.07|54.47|52.07|54.44|52.04|0
1652176090000|2022-05-10 09:48:10|54.44|52.04|54.4|52|54.44|52.04|54.4|52|0
1652176100000|2022-05-10 09:48:20|54.33|51.93|54.43|52.03|54.47|52.07|54.33|51.93|0
1652176110000|2022-05-10 09:48:30|54.27|51.87|54.3|51.9|54.33|51.93|54.27|51.87|0
1652176120000|2022-05-10 09:48:40|54.27|51.87|54.13|51.73|54.27|51.87|54.13|51.73|0
1652176130000|2022-05-10 09:48:50|54.2|51.8|53.99|51.59|54.2|51.8|53.99|51.59|0
1652176140000|2022-05-10 09:49:00|53.86|51.46|53.99|51.59|53.99|51.59|53.86|51.46|0
1652176150000|2022-05-10 09:49:10|54.13|51.73|54.13|51.73|54.13|51.73|54.06|51.66|0
1652176160000|2022-05-10 09:49:20|54.27|51.87|54.27|51.87|54.4|52|54.27|51.87|0
1652176170000|2022-05-10 09:49:30|54.2|51.8|54.33|51.93|54.4|52|54.2|51.8|0
1652176180000|2022-05-10 09:49:40|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1652176190000|2022-05-10 09:49:50|54.06|51.66|54.03|51.63|54.06|51.66|53.99|51.59|0
1652176200000|2022-05-10 09:50:00|54.09|51.69|54.09|51.69|54.2|51.8|54.09|51.69|0
1652176210000|2022-05-10 09:50:10|54.2|51.8|54.13|51.73|54.2|51.8|54.13|51.73|0
1652176220000|2022-05-10 09:50:20|54.16|51.76|54.33|51.93|54.33|51.93|54.16|51.76|0
1652176230000|2022-05-10 09:50:30|54.26|51.86|54.4|52|54.4|52|54.26|51.86|0
1652176240000|2022-05-10 09:50:40|54.33|51.93|54.36|51.96|54.36|51.96|54.33|51.93|0
1652176250000|2022-05-10 09:50:50|54.26|51.86|54.47|52.07|54.54|52.14|54.26|51.86|0
1652176260000|2022-05-10 09:51:00|54.5|52.1|54.4|52|54.5|52.1|54.4|52|0
1652176270000|2022-05-10 09:51:10|54.3|51.9|54.36|51.96|54.36|51.96|54.3|51.9|0
1652176280000|2022-05-10 09:51:20|54.26|51.86|54.33|51.93|54.33|51.93|54.26|51.86|0
1652176290000|2022-05-10 09:51:30|54.3|51.9|54.36|51.96|54.47|52.07|54.3|51.9|0
1652176300000|2022-05-10 09:51:40|54.33|51.93|54.19|51.79|54.33|51.93|54.19|51.79|0
1652176310000|2022-05-10 09:51:50|54.13|51.73|54.16|51.76|54.16|51.76|54.09|51.69|0
1652176320000|2022-05-10 09:52:00|54.26|51.86|54.13|51.73|54.26|51.86|54.13|51.73|0
1652176330000|2022-05-10 09:52:10|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1652176340000|2022-05-10 09:52:20|54.06|51.66|53.99|51.59|54.06|51.66|53.99|51.59|0
1652176350000|2022-05-10 09:52:30|53.89|51.49|53.92|51.52|53.92|51.52|53.89|51.49|0
1652176360000|2022-05-10 09:52:40|53.99|51.59|53.69|51.29|53.99|51.59|53.69|51.29|0
1652176370000|2022-05-10 09:52:50|53.65|51.25|53.18|50.78|53.65|51.25|53.18|50.78|0
1652176380000|2022-05-10 09:53:00|53.32|50.92|53.32|50.92|53.45|51.05|53.25|50.85|0
1652176390000|2022-05-10 09:53:10|53.28|50.88|53.05|50.65|53.28|50.88|53.05|50.65|0
1652176400000|2022-05-10 09:53:20|53.12|50.72|53.05|50.65|53.12|50.72|53.05|50.65|0
1652176410000|2022-05-10 09:53:30|53.15|50.75|53.21|50.81|53.21|50.81|53.08|50.68|0
1652176420000|2022-05-10 09:53:40|53.12|50.72|53.15|50.75|53.15|50.75|53.08|50.68|0
1652176430000|2022-05-10 09:53:50|53.18|50.78|52.98|50.58|53.18|50.78|52.98|50.58|0
1652176440000|2022-05-10 09:54:00|53.08|50.68|53.05|50.65|53.12|50.72|53.05|50.65|0
1652176450000|2022-05-10 09:54:10|52.92|50.52|52.91|50.51|52.92|50.52|52.91|50.51|0
1652176460000|2022-05-10 09:54:20|52.88|50.48|53.05|50.65|53.05|50.65|52.85|50.45|0
1652176470000|2022-05-10 09:54:30|53.11|50.71|52.71|50.31|53.11|50.71|52.71|50.31|0
1652176480000|2022-05-10 09:54:40|52.85|50.45|52.71|50.31|52.85|50.45|52.71|50.31|0
1652176490000|2022-05-10 09:54:50|52.65|50.25|52.58|50.18|52.65|50.25|52.58|50.18|0
1652176500000|2022-05-10 09:55:00|52.55|50.15|52.58|50.18|52.58|50.18|52.55|50.15|0
1652176510000|2022-05-10 09:55:10|52.65|50.25|52.71|50.31|52.71|50.31|52.65|50.25|0
1652176520000|2022-05-10 09:55:20|52.75|50.35|52.78|50.38|52.85|50.45|52.75|50.35|0
1652176530000|2022-05-10 09:55:30|52.85|50.45|52.71|50.31|52.85|50.45|52.65|50.25|0
1652176540000|2022-05-10 09:55:40|52.65|50.25|52.71|50.31|52.71|50.31|52.65|50.25|0
1652176550000|2022-05-10 09:55:50|52.75|50.35|52.45|50.05|52.75|50.35|52.45|50.05|0
1652176560000|2022-05-10 09:56:00|52.48|50.08|52.41|50.01|52.55|50.15|52.41|50.01|0
1652176570000|2022-05-10 09:56:10|52.38|49.98|52.15|49.75|52.38|49.98|52.15|49.75|0
1652176580000|2022-05-10 09:56:20|52.12|49.72|52.12|49.72|52.18|49.78|52.02|49.62|0
1652176590000|2022-05-10 09:56:30|52.05|49.65|51.95|49.55|52.08|49.68|51.95|49.55|0
1652176600000|2022-05-10 09:56:40|51.99|49.59|52.25|49.85|52.25|49.85|51.99|49.59|0
1652176610000|2022-05-10 09:56:50|52.15|49.75|52.35|49.95|52.35|49.95|52.15|49.75|0
1652176620000|2022-05-10 09:57:00|52.25|49.85|52.35|49.95|52.35|49.95|52.25|49.85|0
1652176630000|2022-05-10 09:57:10|52.25|49.85|51.89|49.49|52.25|49.85|51.89|49.49|0
1652176640000|2022-05-10 09:57:20|51.72|49.32|51.79|49.39|51.79|49.39|51.72|49.32|0
1652176650000|2022-05-10 09:57:30|51.72|49.32|51.59|49.19|51.72|49.32|51.59|49.19|0
1652176660000|2022-05-10 09:57:40|51.72|49.32|51.53|49.13|51.72|49.32|51.53|49.13|0
1652176670000|2022-05-10 09:57:50|51.59|49.19|51.62|49.22|51.72|49.32|51.53|49.13|0
1652176680000|2022-05-10 09:58:00|51.72|49.32|51.92|49.52|51.95|49.55|51.72|49.32|0
1652176690000|2022-05-10 09:58:10|51.98|49.58|51.98|49.58|52.02|49.62|51.98|49.58|0
1652176700000|2022-05-10 09:58:20|52.05|49.65|52.05|49.65|52.05|49.65|51.98|49.58|0
1652176710000|2022-05-10 09:58:30|52.44|49.32|52.48|49.36|52.61|49.49|52.44|49.32|0
1652176720000|2022-05-10 09:58:40|52.41|49.29|52.41|49.29|52.41|49.29|52.38|49.26|0
1652176730000|2022-05-10 09:58:50|52.37|49.25|52.28|49.16|52.37|49.25|52.28|49.16|0
1652176740000|2022-05-10 09:59:00|52.31|49.19|52.37|49.25|52.37|49.25|52.31|49.19|0
1652176750000|2022-05-10 09:59:10|52.34|49.22|52.44|49.32|52.44|49.32|52.28|49.16|0
1652176760000|2022-05-10 09:59:20|52.41|49.29|52.37|49.25|52.47|49.35|52.37|49.25|0
1652176770000|2022-05-10 09:59:30|52.28|49.16|52.41|49.29|52.41|49.29|52.28|49.16|0
1652176780000|2022-05-10 09:59:40|52.34|49.22|52.28|49.16|52.34|49.22|52.28|49.16|0
1652176790000|2022-05-10 09:59:50|52.21|49.09|52.15|49.03|52.21|49.09|52.15|49.03|0
1652176800000|2022-05-10 10:00:00|52.21|49.09|52.34|49.22|52.34|49.22|52.18|49.06|0
1652176810000|2022-05-10 10:00:10|52.61|49.49|52.74|49.62|52.74|49.62|52.61|49.49|0
1652176820000|2022-05-10 10:00:20|52.7|49.58|52.64|49.52|52.7|49.58|52.61|49.49|0
1652176830000|2022-05-10 10:00:30|52.14|49.02|52.01|48.89|52.14|49.02|52.01|48.89|0
1652176840000|2022-05-10 10:00:40|52.08|48.96|52.01|48.89|52.08|48.96|51.95|48.83|0
1652176850000|2022-05-10 10:00:50|52.08|48.96|51.75|48.63|52.08|48.96|51.62|48.5|0
1652176860000|2022-05-10 10:01:00|51.82|48.7|52.18|49.06|52.18|49.06|51.82|48.7|0
1652176870000|2022-05-10 10:01:10|52.24|49.12|51.95|48.83|52.24|49.12|51.95|48.83|0
1652176880000|2022-05-10 10:01:20|52.01|48.89|52.01|48.89|52.01|48.89|52.01|48.89|0
1652176890000|2022-05-10 10:01:30|51.95|48.83|51.95|48.83|51.98|48.86|51.95|48.83|0
1652176900000|2022-05-10 10:01:40|51.98|48.86|52.04|48.92|52.04|48.92|51.95|48.83|0
1652176910000|2022-05-10 10:01:50|51.95|48.83|52.14|49.02|52.14|49.02|51.88|48.76|0
1652176920000|2022-05-10 10:02:00|52.11|48.99|51.95|48.83|52.14|49.02|51.95|48.83|0
1652176930000|2022-05-10 10:02:10|51.98|48.86|51.88|48.76|51.98|48.86|51.88|48.76|0
1652176940000|2022-05-10 10:02:20|51.95|48.83|51.88|48.76|51.95|48.83|51.82|48.7|0
1652176950000|2022-05-10 10:02:30|51.85|48.73|51.95|48.83|51.95|48.83|51.85|48.73|0
1652176960000|2022-05-10 10:02:40|52.01|48.89|51.95|48.83|52.01|48.89|51.88|48.76|0
1652176970000|2022-05-10 10:02:50|51.98|48.86|52.21|49.09|52.21|49.09|51.95|48.83|0
1652176980000|2022-05-10 10:03:00|52.27|49.15|52.27|49.15|52.34|49.22|52.27|49.15|0
1652176990000|2022-05-10 10:03:10|52.37|49.25|52.14|49.02|52.37|49.25|52.14|49.02|0
1652177000000|2022-05-10 10:03:20|52.01|48.89|51.95|48.83|52.08|48.96|51.95|48.83|0
1652177010000|2022-05-10 10:03:30|52.14|49.02|51.95|48.83|52.14|49.02|51.95|48.83|0
1652177020000|2022-05-10 10:03:40|51.88|48.76|51.94|48.82|51.94|48.82|51.81|48.69|0
1652177030000|2022-05-10 10:03:50|51.88|48.76|51.98|48.86|51.98|48.86|51.88|48.76|0
1652177040000|2022-05-10 10:04:00|52.01|48.89|51.98|48.86|52.01|48.89|51.91|48.79|0
1652177050000|2022-05-10 10:04:10|51.81|48.69|51.81|48.69|51.88|48.76|51.78|48.66|0
1652177060000|2022-05-10 10:04:20|51.75|48.63|51.75|48.63|51.75|48.63|51.75|48.63|0
1652177070000|2022-05-10 10:04:30|51.81|48.69|51.88|48.76|51.88|48.76|51.81|48.69|0
1652177080000|2022-05-10 10:04:40|51.84|48.72|52.14|49.02|52.14|49.02|51.84|48.72|0
1652177090000|2022-05-10 10:04:50|52.07|48.95|52.14|49.02|52.14|49.02|52.07|48.95|0
1652177100000|2022-05-10 10:05:00|52.21|49.09|52.34|49.22|52.34|49.22|52.21|49.09|0
1652177110000|2022-05-10 10:05:10|52.27|49.15|52.07|48.95|52.27|49.15|52.07|48.95|0
1652177120000|2022-05-10 10:05:20|52.14|49.02|52.24|49.12|52.24|49.12|52.11|48.99|0
1652177130000|2022-05-10 10:05:30|52.27|49.15|52.27|49.15|52.34|49.22|52.27|49.15|0
1652177140000|2022-05-10 10:05:40|52.47|49.35|52.67|49.55|52.76|49.64|52.47|49.35|0
1652177150000|2022-05-10 10:05:50|52.73|49.61|52.86|49.74|52.86|49.74|52.73|49.61|0
1652177160000|2022-05-10 10:06:00|52.9|49.78|52.93|49.81|52.96|49.84|52.9|49.78|0
1652177170000|2022-05-10 10:06:10|53.03|49.91|53.1|49.98|53.1|49.98|53.03|49.91|0
1652177180000|2022-05-10 10:06:20|53.06|49.94|53.06|49.94|53.06|49.94|53.06|49.94|0
1652177190000|2022-05-10 10:06:30|52.93|49.81|52.83|49.71|52.93|49.81|52.83|49.71|0
1652177200000|2022-05-10 10:06:40|52.86|49.74|53.03|49.91|53.03|49.91|52.86|49.74|0
1652177210000|2022-05-10 10:06:50|53.09|49.97|53|49.88|53.13|50.01|53|49.88|0
1652177220000|2022-05-10 10:07:00|52.96|49.84|53.03|49.91|53.06|49.94|52.96|49.84|0
1652177230000|2022-05-10 10:07:10|53|49.88|53.03|49.91|53.03|49.91|53|49.88|0
1652177240000|2022-05-10 10:07:20|53.06|49.94|53.03|49.91|53.06|49.94|53.03|49.91|0
1652177250000|2022-05-10 10:07:30|52.86|49.74|52.83|49.71|52.86|49.74|52.8|49.68|0
1652177260000|2022-05-10 10:07:40|52.86|49.74|52.93|49.81|53|49.88|52.86|49.74|0
1652177270000|2022-05-10 10:07:50|52.86|49.74|52.89|49.77|52.89|49.77|52.86|49.74|0
1652177280000|2022-05-10 10:08:00|52.86|49.74|52.93|49.81|52.93|49.81|52.86|49.74|0
1652177290000|2022-05-10 10:08:10|53|49.88|53.29|50.17|53.29|50.17|53|49.88|0
1652177300000|2022-05-10 10:08:20|53.43|50.31|53.03|49.91|53.43|50.31|53.03|49.91|0
1652177310000|2022-05-10 10:08:30|52.99|49.87|52.93|49.81|52.99|49.87|52.93|49.81|0
1652177320000|2022-05-10 10:08:40|52.99|49.87|52.86|49.74|52.99|49.87|52.86|49.74|0
1652177330000|2022-05-10 10:08:50|52.6|49.48|52.73|49.61|52.73|49.61|52.6|49.48|0
1652177340000|2022-05-10 10:09:00|52.66|49.54|52.76|49.64|52.8|49.68|52.66|49.54|0
1652177350000|2022-05-10 10:09:10|52.8|49.68|52.66|49.54|52.89|49.77|52.6|49.48|0
1652177360000|2022-05-10 10:09:20|52.73|49.61|52.66|49.54|52.73|49.61|52.66|49.54|0
1652177370000|2022-05-10 10:09:30|52.6|49.48|52.46|49.34|52.6|49.48|52.4|49.28|0
1652177380000|2022-05-10 10:09:40|52.53|49.41|52.56|49.44|52.6|49.48|52.53|49.41|0
1652177390000|2022-05-10 10:09:50|52.53|49.41|52.33|49.21|52.53|49.41|52.33|49.21|0
1652177400000|2022-05-10 10:10:00|52.4|49.28|52.46|49.34|52.5|49.38|52.4|49.28|0
1652177410000|2022-05-10 10:10:10|52.53|49.41|52.53|49.41|52.6|49.48|52.53|49.41|0
1652177420000|2022-05-10 10:10:20|52.6|49.48|52.63|49.51|52.63|49.51|52.56|49.44|0
1652177430000|2022-05-10 10:10:30|52.53|49.41|52.43|49.31|52.6|49.48|52.43|49.31|0
1652177440000|2022-05-10 10:10:40|52.46|49.34|52.56|49.44|52.56|49.44|52.46|49.34|0
1652177450000|2022-05-10 10:10:50|52.53|49.41|52.46|49.34|52.53|49.41|52.46|49.34|0
1652177460000|2022-05-10 10:11:00|52.53|49.41|52.59|49.47|52.63|49.51|52.53|49.41|0
1652177470000|2022-05-10 10:11:10|52.53|49.41|52.46|49.34|52.53|49.41|52.43|49.31|0
1652177480000|2022-05-10 10:11:20|52.43|49.31|52.46|49.34|52.46|49.34|52.43|49.31|0
1652177490000|2022-05-10 10:11:30|52.4|49.28|52.33|49.21|52.43|49.31|52.33|49.21|0
1652177500000|2022-05-10 10:11:40|52.46|49.34|52.53|49.41|52.53|49.41|52.46|49.34|0
1652177510000|2022-05-10 10:11:50|52.66|49.54|52.73|49.61|52.73|49.61|52.66|49.54|0
1652177520000|2022-05-10 10:12:00|52.76|49.64|52.99|49.87|52.99|49.87|52.73|49.61|0
1652177530000|2022-05-10 10:12:10|52.92|49.8|52.99|49.87|52.99|49.87|52.92|49.8|0
1652177540000|2022-05-10 10:12:20|52.92|49.8|52.82|49.7|52.92|49.8|52.73|49.61|0
1652177550000|2022-05-10 10:12:30|52.86|49.74|52.79|49.67|52.86|49.74|52.79|49.67|0
1652177560000|2022-05-10 10:12:40|52.82|49.7|52.96|49.84|52.96|49.84|52.82|49.7|0
1652177570000|2022-05-10 10:12:50|52.99|49.87|52.79|49.67|52.99|49.87|52.79|49.67|0
1652177580000|2022-05-10 10:13:00|52.66|49.54|52.82|49.7|52.82|49.7|52.66|49.54|0
1652177590000|2022-05-10 10:13:10|52.79|49.67|52.92|49.8|52.92|49.8|52.79|49.67|0
1652177600000|2022-05-10 10:13:20|52.82|49.7|52.79|49.67|52.82|49.7|52.79|49.67|0
1652177610000|2022-05-10 10:13:30|52.72|49.6|52.72|49.6|52.72|49.6|52.59|49.47|0
1652177620000|2022-05-10 10:13:40|52.59|49.47|52.56|49.44|52.59|49.47|52.56|49.44|0
1652177630000|2022-05-10 10:13:50|52.66|49.54|52.53|49.41|52.66|49.54|52.53|49.41|0
1652177640000|2022-05-10 10:14:00|52.49|49.37|52.49|49.37|52.49|49.37|52.36|49.24|0
1652177650000|2022-05-10 10:14:10|52.59|49.47|52.59|49.47|52.62|49.5|52.59|49.47|0
1652177660000|2022-05-10 10:14:20|52.46|49.34|52.43|49.31|52.46|49.34|52.43|49.31|0
1652177670000|2022-05-10 10:14:30|52.36|49.24|52.13|49.01|52.36|49.24|52.13|49.01|0
1652177680000|2022-05-10 10:14:40|52.26|49.14|52.26|49.14|52.26|49.14|52.2|49.08|0
1652177690000|2022-05-10 10:14:50|52.23|49.11|52.33|49.21|52.33|49.21|52.23|49.11|0
1652177700000|2022-05-10 10:15:00|52.46|49.34|52.52|49.4|52.53|49.41|52.46|49.34|0
1652177710000|2022-05-10 10:15:10|52.49|49.37|52.52|49.4|52.52|49.4|52.39|49.27|0
1652177720000|2022-05-10 10:15:20|52.46|49.34|52.52|49.4|52.52|49.4|52.46|49.34|0
1652177730000|2022-05-10 10:15:30|52.56|49.44|52.59|49.47|52.59|49.47|52.56|49.44|0
1652177740000|2022-05-10 10:15:40|52.52|49.4|52.52|49.4|52.52|49.4|52.49|49.37|0
1652177750000|2022-05-10 10:15:50|52.79|49.67|52.66|49.54|52.79|49.67|52.66|49.54|0
1652177760000|2022-05-10 10:16:00|52.62|49.5|52.13|49.01|52.62|49.5|52.13|49.01|0
1652177770000|2022-05-10 10:16:10|52|48.88|51.8|48.68|52|48.88|51.8|48.68|0
1652177780000|2022-05-10 10:16:20|51.93|48.81|51.74|48.62|51.96|48.84|51.74|48.62|0
1652177790000|2022-05-10 10:16:30|51.77|48.65|51.61|48.49|51.77|48.65|51.61|48.49|0
1652177800000|2022-05-10 10:16:40|51.54|48.42|51.61|48.49|51.67|48.55|51.54|48.42|0
1652177810000|2022-05-10 10:16:50|51.54|48.42|51.8|48.68|51.87|48.75|51.54|48.42|0
1652177820000|2022-05-10 10:17:00|51.67|48.55|51.67|48.55|51.67|48.55|51.67|48.55|0
1652177830000|2022-05-10 10:17:10|51.7|48.58|51.8|48.68|51.87|48.75|51.7|48.58|0
1652177840000|2022-05-10 10:17:20|51.74|48.62|51.8|48.68|51.8|48.68|51.67|48.55|0
1652177850000|2022-05-10 10:17:30|51.87|48.75|51.7|48.58|52|48.88|51.7|48.58|0
1652177860000|2022-05-10 10:17:40|51.74|48.62|51.8|48.68|51.87|48.75|51.74|48.62|0
1652177870000|2022-05-10 10:17:50|51.74|48.62|51.74|48.62|51.74|48.62|51.74|48.62|0
1652177880000|2022-05-10 10:18:00|51.87|48.75|51.87|48.75|51.87|48.75|51.87|48.75|0
1652177890000|2022-05-10 10:18:10|51.83|48.71|52|48.88|52|48.88|51.83|48.71|0
1652177900000|2022-05-10 10:18:20|52.09|48.97|51.87|48.75|52.16|49.04|51.87|48.75|0
1652177910000|2022-05-10 10:18:30|51.96|48.84|52|48.88|52|48.88|51.93|48.81|0
1652177920000|2022-05-10 10:18:40|52.09|48.97|52.42|49.3|52.42|49.3|52.09|48.97|0
1652177930000|2022-05-10 10:18:50|52.46|49.34|52.46|49.34|52.46|49.34|52.39|49.27|0
1652177940000|2022-05-10 10:19:00|52.39|49.27|52.62|49.5|52.62|49.5|52.39|49.27|0
1652177950000|2022-05-10 10:19:10|52.59|49.47|52.92|49.8|52.92|49.8|52.59|49.47|0
1652177960000|2022-05-10 10:19:20|52.88|49.76|52.85|49.73|52.88|49.76|52.85|49.73|0
1652177970000|2022-05-10 10:19:30|52.78|49.66|52.88|49.76|52.92|49.8|52.78|49.66|0
1652177980000|2022-05-10 10:19:40|52.92|49.8|52.92|49.8|52.92|49.8|52.85|49.73|0
1652178000000|2022-05-10 10:20:00|52.95|49.83|53.18|50.06|53.18|50.06|52.95|49.83|0
1652178010000|2022-05-10 10:20:10|53.25|50.13|53.12|50|53.25|50.13|53.12|50|0
1652178020000|2022-05-10 10:20:20|53.05|49.93|52.98|49.86|53.08|49.96|52.98|49.86|0
1652178030000|2022-05-10 10:20:30|53.05|49.93|53.05|49.93|53.05|49.93|53.01|49.89|0
1652178040000|2022-05-10 10:20:40|53.01|49.89|52.92|49.8|53.01|49.89|52.92|49.8|0
1652178050000|2022-05-10 10:20:50|52.98|49.86|52.92|49.8|52.98|49.86|52.85|49.73|0
1652178060000|2022-05-10 10:21:00|52.78|49.66|52.78|49.66|52.78|49.66|52.65|49.53|0
1652178070000|2022-05-10 10:21:10|52.92|49.8|52.98|49.86|52.98|49.86|52.92|49.8|0
1652178080000|2022-05-10 10:21:20|52.92|49.8|53.05|49.93|53.05|49.93|52.92|49.8|0
1652178090000|2022-05-10 10:21:30|53.18|50.06|53.18|50.06|53.18|50.06|53.11|49.99|0
1652178100000|2022-05-10 10:21:40|53.15|50.03|52.95|49.83|53.15|50.03|52.95|49.83|0
1652178110000|2022-05-10 10:21:50|52.92|49.8|53.25|50.13|53.31|50.19|52.92|49.8|0
1652178120000|2022-05-10 10:22:00|53.21|50.09|53.25|50.13|53.25|50.13|53.21|50.09|0
1652178130000|2022-05-10 10:22:10|53.18|50.06|53.25|50.13|53.25|50.13|53.11|49.99|0
1652178140000|2022-05-10 10:22:20|53.31|50.19|53.38|50.26|53.38|50.26|53.31|50.19|0
1652178150000|2022-05-10 10:22:30|53.31|50.19|53.85|50.73|53.85|50.73|53.31|50.19|0
1652178160000|2022-05-10 10:22:40|53.68|50.56|53.45|50.33|53.71|50.59|53.45|50.33|0
1652178170000|2022-05-10 10:22:50|53.51|50.39|53.38|50.26|53.51|50.39|53.38|50.26|0
1652178180000|2022-05-10 10:23:00|53.41|50.29|53.31|50.19|53.45|50.33|53.31|50.19|0
1652178190000|2022-05-10 10:23:10|53.34|50.22|53.18|50.06|53.34|50.22|53.18|50.06|0
1652178200000|2022-05-10 10:23:20|53.21|50.09|53.21|50.09|53.21|50.09|53.21|50.09|0
1652178210000|2022-05-10 10:23:30|52.91|49.79|53.21|50.09|53.21|50.09|52.91|49.79|0
1652178220000|2022-05-10 10:23:40|53.18|50.06|53.25|50.13|53.25|50.13|53.11|49.99|0
1652178230000|2022-05-10 10:23:50|53.28|50.16|53.51|50.39|53.51|50.39|53.25|50.13|0
1652178240000|2022-05-10 10:24:00|53.68|50.56|53.65|50.53|53.68|50.56|53.65|50.53|0
1652178250000|2022-05-10 10:24:10|53.58|50.46|53.45|50.33|53.58|50.46|53.45|50.33|0
1652178260000|2022-05-10 10:24:20|53.38|50.26|53.58|50.46|53.58|50.46|53.38|50.26|0
1652178270000|2022-05-10 10:24:30|53.61|50.49|53.71|50.59|53.78|50.66|53.61|50.49|0
1652178280000|2022-05-10 10:24:40|53.68|50.56|53.71|50.59|53.71|50.59|53.68|50.56|0
1652178290000|2022-05-10 10:24:50|53.78|50.66|53.74|50.62|53.78|50.66|53.74|50.62|0
1652178300000|2022-05-10 10:25:00|53.38|50.98|53.35|50.95|53.49|51.09|53.35|50.95|0
1652178310000|2022-05-10 10:25:10|53.29|50.89|53.29|50.89|53.29|50.89|53.29|50.89|0
1652178320000|2022-05-10 10:25:20|53.22|50.82|53.35|50.95|53.35|50.95|53.22|50.82|0
1652178330000|2022-05-10 10:25:30|53.32|50.92|53.28|50.88|53.35|50.95|53.28|50.88|0
1652178340000|2022-05-10 10:25:40|53.15|50.75|52.95|50.55|53.15|50.75|52.95|50.55|0
1652178350000|2022-05-10 10:25:50|52.88|50.48|52.75|50.35|52.88|50.48|52.75|50.35|0
1652178360000|2022-05-10 10:26:00|52.88|50.48|52.75|50.35|52.88|50.48|52.75|50.35|0
1652178370000|2022-05-10 10:26:10|52.82|50.42|52.88|50.48|52.88|50.48|52.82|50.42|0
1652178380000|2022-05-10 10:26:20|52.95|50.55|53.08|50.68|53.08|50.68|52.95|50.55|0
1652178390000|2022-05-10 10:26:30|53.05|50.65|53.08|50.68|53.08|50.68|53.05|50.65|0
1652178400000|2022-05-10 10:26:40|53.15|50.75|53.15|50.75|53.15|50.75|53.15|50.75|0
1652178410000|2022-05-10 10:26:50|53.08|50.68|53.15|50.75|53.15|50.75|53.08|50.68|0
1652178420000|2022-05-10 10:27:00|53.28|50.88|53.22|50.82|53.28|50.88|53.22|50.82|0
1652178430000|2022-05-10 10:27:10|53.32|50.92|53.32|50.92|53.35|50.95|53.28|50.88|0
1652178440000|2022-05-10 10:27:20|53.22|50.82|53.22|50.82|53.28|50.88|53.22|50.82|0
1652178450000|2022-05-10 10:27:30|53.25|50.85|53.22|50.82|53.25|50.85|53.22|50.82|0
1652178460000|2022-05-10 10:27:40|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1652178470000|2022-05-10 10:27:50|53.22|50.82|53.25|50.85|53.25|50.85|53.22|50.82|0
1652178480000|2022-05-10 10:28:00|53.22|50.82|53.08|50.68|53.28|50.88|53.08|50.68|0
1652178490000|2022-05-10 10:28:10|53.01|50.61|53.22|50.82|53.22|50.82|53.01|50.61|0
1652178500000|2022-05-10 10:28:20|53.28|50.88|53.21|50.81|53.28|50.88|53.21|50.81|0
1652178510000|2022-05-10 10:28:30|53.15|50.75|53.08|50.68|53.21|50.81|53.08|50.68|0
1652178520000|2022-05-10 10:28:40|53.11|50.71|53.28|50.88|53.28|50.88|53.11|50.71|0
1652178530000|2022-05-10 10:28:50|53.35|50.95|53.48|51.08|53.48|51.08|53.35|50.95|0
1652178540000|2022-05-10 10:29:00|53.42|51.02|53.35|50.95|53.42|51.02|53.35|50.95|0
1652178550000|2022-05-10 10:29:10|53.28|50.88|53.35|50.95|53.35|50.95|53.28|50.88|0
1652178560000|2022-05-10 10:29:20|53.28|50.88|53.18|50.78|53.28|50.88|53.15|50.75|0
1652178570000|2022-05-10 10:29:30|53.15|50.75|53.15|50.75|53.18|50.78|53.15|50.75|0
1652178580000|2022-05-10 10:29:40|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1652178600000|2022-05-10 10:30:00|52.88|50.48|53.18|50.78|53.18|50.78|52.88|50.48|0
1652178610000|2022-05-10 10:30:10|53.21|50.81|53.21|50.81|53.25|50.85|53.21|50.81|0
1652178620000|2022-05-10 10:30:20|53.28|50.88|53.51|51.11|53.51|51.11|53.28|50.88|0
1652178630000|2022-05-10 10:30:30|53.55|51.15|53.48|51.08|53.55|51.15|53.48|51.08|0
1652178640000|2022-05-10 10:30:40|53.31|50.91|53.41|51.01|53.41|51.01|53.31|50.91|0
1652178650000|2022-05-10 10:30:50|53.35|50.95|53.35|50.95|53.35|50.95|53.31|50.91|0
1652178660000|2022-05-10 10:31:00|53.31|50.91|53.15|50.75|53.31|50.91|53.15|50.75|0
1652178670000|2022-05-10 10:31:10|53.21|50.81|53.15|50.75|53.21|50.81|53.15|50.75|0
1652178680000|2022-05-10 10:31:20|53.21|50.81|53.28|50.88|53.35|50.95|53.21|50.81|0
1652178690000|2022-05-10 10:31:30|53.21|50.81|53.24|50.84|53.24|50.84|53.21|50.81|0
1652178700000|2022-05-10 10:31:40|53.35|50.95|53.41|51.01|53.41|51.01|53.35|50.95|0
1652178710000|2022-05-10 10:31:50|53.35|50.95|53.31|50.91|53.35|50.95|53.21|50.81|0
1652178720000|2022-05-10 10:32:00|53.28|50.88|53.21|50.81|53.28|50.88|53.21|50.81|0
1652178740000|2022-05-10 10:32:20|53.24|50.84|53.41|51.01|53.41|51.01|53.24|50.84|0
1652178750000|2022-05-10 10:32:30|53.48|51.08|53.41|51.01|53.48|51.08|53.41|51.01|0
1652178760000|2022-05-10 10:32:40|53.44|51.04|53.41|51.01|53.44|51.04|53.41|51.01|0
1652178770000|2022-05-10 10:32:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1652178780000|2022-05-10 10:33:00|53.38|50.98|53.28|50.88|53.38|50.98|53.28|50.88|0
1652178790000|2022-05-10 10:33:10|53.31|50.91|53.28|50.88|53.31|50.91|53.28|50.88|0
1652178800000|2022-05-10 10:33:20|53.21|50.81|53.75|51.35|53.75|51.35|53.21|50.81|0
1652178810000|2022-05-10 10:33:30|53.68|51.28|53.85|51.45|53.85|51.45|53.68|51.28|0
1652178820000|2022-05-10 10:33:40|53.81|51.41|53.75|51.35|53.85|51.45|53.75|51.35|0
1652178830000|2022-05-10 10:33:50|53.68|51.28|53.61|51.21|53.68|51.28|53.55|51.15|0
1652178840000|2022-05-10 10:34:00|53.58|51.18|53.81|51.41|53.81|51.41|53.58|51.18|0
1652178850000|2022-05-10 10:34:10|53.88|51.48|53.85|51.45|53.88|51.48|53.81|51.41|0
1652178860000|2022-05-10 10:34:20|53.88|51.48|53.91|51.51|53.95|51.55|53.88|51.48|0
1652178870000|2022-05-10 10:34:30|53.88|51.48|53.88|51.48|53.95|51.55|53.88|51.48|0
1652178880000|2022-05-10 10:34:40|54.02|51.62|54.05|51.65|54.08|51.68|54.02|51.62|0
1652178890000|2022-05-10 10:34:50|54.02|51.62|54.22|51.82|54.22|51.82|54.02|51.62|0
1652178900000|2022-05-10 10:35:00|54.15|51.75|54.15|51.75|54.18|51.78|54.15|51.75|0
1652178910000|2022-05-10 10:35:10|54.22|51.82|54.15|51.75|54.22|51.82|54.15|51.75|0
1652178930000|2022-05-10 10:35:30|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1652178940000|2022-05-10 10:35:40|54.18|51.78|54.08|51.68|54.18|51.78|54.08|51.68|0
1652178950000|2022-05-10 10:35:50|54.02|51.62|54.08|51.68|54.08|51.68|54.02|51.62|0
1652178960000|2022-05-10 10:36:00|54.15|51.75|54.15|51.75|54.22|51.82|54.15|51.75|0
1652178970000|2022-05-10 10:36:10|54.08|51.68|54.22|51.82|54.22|51.82|54.08|51.68|0
1652178980000|2022-05-10 10:36:20|54.29|51.89|54.25|51.85|54.29|51.89|54.25|51.85|0
1652178990000|2022-05-10 10:36:30|54.22|51.82|54.18|51.78|54.22|51.82|54.18|51.78|0
1652179000000|2022-05-10 10:36:40|54.22|51.82|54.29|51.89|54.29|51.89|54.18|51.78|0
1652179010000|2022-05-10 10:36:50|54.22|51.82|54.15|51.75|54.22|51.82|54.15|51.75|0
1652179020000|2022-05-10 10:37:00|54.08|51.68|53.95|51.55|54.08|51.68|53.88|51.48|0
1652179030000|2022-05-10 10:37:10|53.91|51.51|53.88|51.48|53.98|51.58|53.88|51.48|0
1652179040000|2022-05-10 10:37:20|53.95|51.55|54.05|51.65|54.08|51.68|53.95|51.55|0
1652179050000|2022-05-10 10:37:30|54.01|51.61|54.11|51.71|54.11|51.71|54.01|51.61|0
1652179060000|2022-05-10 10:37:40|54.15|51.75|54.11|51.71|54.15|51.75|54.11|51.71|0
1652179070000|2022-05-10 10:37:50|54.15|51.75|54.11|51.71|54.22|51.82|54.11|51.71|0
1652179080000|2022-05-10 10:38:00|54.08|51.68|54.01|51.61|54.08|51.68|54.01|51.61|0
1652179090000|2022-05-10 10:38:10|53.95|51.55|53.95|51.55|53.95|51.55|53.88|51.48|0
1652179100000|2022-05-10 10:38:20|53.98|51.58|53.88|51.48|53.98|51.58|53.88|51.48|0
1652179110000|2022-05-10 10:38:30|53.84|51.44|53.94|51.54|53.94|51.54|53.84|51.44|0
1652179120000|2022-05-10 10:38:40|53.81|51.41|53.81|51.41|53.81|51.41|53.74|51.34|0
1652179130000|2022-05-10 10:38:50|53.84|51.44|53.74|51.34|53.94|51.54|53.74|51.34|0
1652179140000|2022-05-10 10:39:00|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1652179150000|2022-05-10 10:39:10|53.77|51.37|53.88|51.48|53.88|51.48|53.77|51.37|0
1652179160000|2022-05-10 10:39:20|53.91|51.51|53.88|51.48|53.91|51.51|53.88|51.48|0
1652179170000|2022-05-10 10:39:30|53.84|51.44|53.81|51.41|53.88|51.48|53.74|51.34|0
1652179190000|2022-05-10 10:39:50|53.84|51.44|53.88|51.48|53.88|51.48|53.84|51.44|0
1652179200000|2022-05-10 10:40:00|53.94|51.54|54.01|51.61|54.01|51.61|53.94|51.54|0
1652179220000|2022-05-10 10:40:20|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1652179230000|2022-05-10 10:40:30|53.88|51.48|53.81|51.41|53.88|51.48|53.74|51.34|0
1652179240000|2022-05-10 10:40:40|53.88|51.48|53.74|51.34|53.88|51.48|53.67|51.27|0
1652179250000|2022-05-10 10:40:50|53.81|51.41|53.67|51.27|53.81|51.41|53.67|51.27|0
1652179260000|2022-05-10 10:41:00|53.7|51.3|53.87|51.47|53.91|51.51|53.7|51.3|0
1652179270000|2022-05-10 10:41:10|53.84|51.44|53.81|51.41|53.84|51.44|53.77|51.37|0
1652179280000|2022-05-10 10:41:20|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1652179290000|2022-05-10 10:41:30|54.01|51.61|54.11|51.71|54.11|51.71|54.01|51.61|0
1652179300000|2022-05-10 10:41:40|54.25|51.85|54.28|51.88|54.28|51.88|54.08|51.68|0
1652179310000|2022-05-10 10:41:50|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1652179320000|2022-05-10 10:42:00|54.01|51.61|53.94|51.54|54.01|51.61|53.94|51.54|0
1652179330000|2022-05-10 10:42:10|53.6|51.2|53.81|51.41|53.81|51.41|53.6|51.2|0
1652179340000|2022-05-10 10:42:20|53.84|51.44|53.81|51.41|53.87|51.47|53.81|51.41|0
1652179350000|2022-05-10 10:42:30|53.87|51.47|53.91|51.51|53.94|51.54|53.87|51.47|0
1652179360000|2022-05-10 10:42:40|53.81|51.41|53.81|51.41|53.81|51.41|53.77|51.37|0
1652179370000|2022-05-10 10:42:50|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1652179380000|2022-05-10 10:43:00|53.67|51.27|54.08|51.68|54.08|51.68|53.67|51.27|0
1652179390000|2022-05-10 10:43:10|54.11|51.71|54.01|51.61|54.11|51.71|54.01|51.61|0
1652179400000|2022-05-10 10:43:20|53.94|51.54|53.9|51.5|53.94|51.54|53.9|51.5|0
1652179410000|2022-05-10 10:43:30|53.87|51.47|53.87|51.47|53.9|51.5|53.87|51.47|0
1652179420000|2022-05-10 10:43:40|53.9|51.5|53.94|51.54|53.94|51.54|53.9|51.5|0
1652179430000|2022-05-10 10:43:50|53.87|51.47|53.94|51.54|53.94|51.54|53.87|51.47|0
1652179440000|2022-05-10 10:44:00|53.87|51.47|53.97|51.57|53.97|51.57|53.87|51.47|0
1652179450000|2022-05-10 10:44:10|53.9|51.5|53.87|51.47|53.9|51.5|53.87|51.47|0
1652179460000|2022-05-10 10:44:20|53.9|51.5|53.97|51.57|53.97|51.57|53.9|51.5|0
1652179470000|2022-05-10 10:44:30|53.94|51.54|53.87|51.47|53.94|51.54|53.87|51.47|0
1652179480000|2022-05-10 10:44:40|53.84|51.44|53.87|51.47|53.87|51.47|53.8|51.4|0
1652179490000|2022-05-10 10:44:50|53.8|51.4|53.8|51.4|53.8|51.4|53.77|51.37|0
1652179500000|2022-05-10 10:45:00|53.77|51.37|53.84|51.44|53.84|51.44|53.74|51.34|0
1652179510000|2022-05-10 10:45:10|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1652179520000|2022-05-10 10:45:20|53.94|51.54|54.14|51.74|54.14|51.74|53.94|51.54|0
1652179530000|2022-05-10 10:45:30|54.07|51.67|54.14|51.74|54.14|51.74|54.07|51.67|0
1652179540000|2022-05-10 10:45:40|54.07|51.67|54.24|51.84|54.24|51.84|54.07|51.67|0
1652179550000|2022-05-10 10:45:50|54.28|51.88|54.17|51.77|54.28|51.88|54.17|51.77|0
1652179560000|2022-05-10 10:46:00|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1652179570000|2022-05-10 10:46:10|53.94|51.54|53.94|51.54|53.94|51.54|53.87|51.47|0
1652179580000|2022-05-10 10:46:20|53.87|51.47|53.6|51.2|53.87|51.47|53.6|51.2|0
1652179590000|2022-05-10 10:46:30|53.47|51.07|53.2|50.8|53.47|51.07|53.2|50.8|0
1652179600000|2022-05-10 10:46:40|53.26|50.86|53.2|50.8|53.26|50.86|53.13|50.73|0
1652179610000|2022-05-10 10:46:50|53.26|50.86|53.33|50.93|53.36|50.96|53.26|50.86|0
1652179620000|2022-05-10 10:47:00|53.2|50.8|53.26|50.86|53.26|50.86|53.2|50.8|0
1652179630000|2022-05-10 10:47:10|53.2|50.8|53.13|50.73|53.26|50.86|53.13|50.73|0
1652179640000|2022-05-10 10:47:20|53.09|50.69|52.93|50.53|53.09|50.69|52.93|50.53|0
1652179650000|2022-05-10 10:47:30|52.96|50.56|52.83|50.43|53|50.6|52.83|50.43|0
1652179660000|2022-05-10 10:47:40|52.86|50.46|52.8|50.4|52.86|50.46|52.8|50.4|0
1652179670000|2022-05-10 10:47:50|52.73|50.33|52.66|50.26|52.73|50.33|52.53|50.13|0
1652179680000|2022-05-10 10:48:00|52.73|50.33|52.66|50.26|52.73|50.33|52.66|50.26|0
1652179690000|2022-05-10 10:48:10|52.73|50.33|52.73|50.33|52.73|50.33|52.69|50.29|0
1652179700000|2022-05-10 10:48:20|52.63|50.23|52.49|50.09|52.63|50.23|52.49|50.09|0
1652179710000|2022-05-10 10:48:30|52.66|50.26|52.66|50.26|52.66|50.26|52.6|50.2|0
1652179720000|2022-05-10 10:48:40|52.59|50.19|52.56|50.16|52.59|50.19|52.56|50.16|0
1652179730000|2022-05-10 10:48:50|52.53|50.13|52.46|50.06|52.53|50.13|52.4|50|0
1652179740000|2022-05-10 10:49:00|52.43|50.03|52.33|49.93|52.43|50.03|52.33|49.93|0
1652179750000|2022-05-10 10:49:10|52.26|49.86|52.36|49.96|52.36|49.96|52.26|49.86|0
1652179760000|2022-05-10 10:49:20|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1652179770000|2022-05-10 10:49:30|52.73|50.33|52.73|50.33|52.73|50.33|52.73|50.33|0
1652179780000|2022-05-10 10:49:40|52.69|50.29|52.59|50.19|52.69|50.29|52.53|50.13|0
1652179790000|2022-05-10 10:49:50|52.56|50.16|52.59|50.19|52.59|50.19|52.56|50.16|0
1652179800000|2022-05-10 10:50:00|52.53|50.13|52.36|49.96|52.53|50.13|52.36|49.96|0
1652179810000|2022-05-10 10:50:10|52.2|49.8|52.53|50.13|52.53|50.13|52.2|49.8|0
1652179820000|2022-05-10 10:50:20|52.46|50.06|52.56|50.16|52.59|50.19|52.46|50.06|0
1652179830000|2022-05-10 10:50:30|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1652179840000|2022-05-10 10:50:40|52.66|50.26|52.59|50.19|52.66|50.26|52.59|50.19|0
1652179850000|2022-05-10 10:50:50|52.73|50.33|52.73|50.33|52.73|50.33|52.73|50.33|0
1652179860000|2022-05-10 10:51:00|52.66|50.26|52.66|50.26|52.66|50.26|52.59|50.19|0
1652179870000|2022-05-10 10:51:10|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1652179880000|2022-05-10 10:51:20|52.92|50.52|52.82|50.42|52.92|50.52|52.82|50.42|0
1652179890000|2022-05-10 10:51:30|52.79|50.39|52.86|50.46|52.86|50.46|52.79|50.39|0
1652179900000|2022-05-10 10:51:40|52.89|50.49|52.53|50.13|52.89|50.49|52.53|50.13|0
1652179910000|2022-05-10 10:51:50|52.39|49.99|52.49|50.09|52.49|50.09|52.39|49.99|0
1652179920000|2022-05-10 10:52:00|52.53|50.13|52.46|50.06|52.53|50.13|52.39|49.99|0
1652179930000|2022-05-10 10:52:10|52.66|50.26|52.72|50.32|52.72|50.32|52.66|50.26|0
1652179940000|2022-05-10 10:52:20|52.79|50.39|52.72|50.32|52.79|50.39|52.72|50.32|0
1652179950000|2022-05-10 10:52:30|52.79|50.39|52.59|50.19|52.86|50.46|52.59|50.19|0
1652179960000|2022-05-10 10:52:40|52.52|50.12|52.52|50.12|52.56|50.16|52.52|50.12|0
1652179970000|2022-05-10 10:52:50|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1652179980000|2022-05-10 10:53:00|52.56|50.16|52.66|50.26|52.72|50.32|52.56|50.16|0
1652179990000|2022-05-10 10:53:10|52.62|50.22|52.56|50.16|52.66|50.26|52.56|50.16|0
1652180000000|2022-05-10 10:53:20|52.33|49.93|52.19|49.79|52.33|49.93|52.19|49.79|0
1652180010000|2022-05-10 10:53:30|52.13|49.73|52.26|49.86|52.26|49.86|52.13|49.73|0
1652180020000|2022-05-10 10:53:40|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1652180030000|2022-05-10 10:53:50|52.16|49.76|52.19|49.79|52.19|49.79|52.16|49.76|0
1652180040000|2022-05-10 10:54:00|52.16|49.76|51.73|49.33|52.16|49.76|51.73|49.33|0
1652180050000|2022-05-10 10:54:10|51.6|49.2|51.7|49.3|51.7|49.3|51.6|49.2|0
1652180060000|2022-05-10 10:54:20|51.73|49.33|51.6|49.2|51.73|49.33|51.54|49.14|0
1652180070000|2022-05-10 10:54:30|51.54|49.14|51.6|49.2|51.6|49.2|51.5|49.1|0
1652180080000|2022-05-10 10:54:40|51.67|49.27|51.6|49.2|51.7|49.3|51.6|49.2|0
1652180090000|2022-05-10 10:54:50|51.57|49.17|51.6|49.2|51.67|49.27|51.57|49.17|0
1652180100000|2022-05-10 10:55:00|51.57|49.17|51.96|49.56|51.96|49.56|51.57|49.17|0
1652180110000|2022-05-10 10:55:10|52.06|49.66|52.06|49.66|52.13|49.73|52.06|49.66|0
1652180120000|2022-05-10 10:55:20|51.99|49.59|52.06|49.66|52.06|49.66|51.99|49.59|0
1652180130000|2022-05-10 10:55:30|51.93|49.53|51.66|49.26|51.93|49.53|51.66|49.26|0
1652180140000|2022-05-10 10:55:40|51.8|49.4|51.99|49.59|51.99|49.59|51.8|49.4|0
1652180150000|2022-05-10 10:55:50|51.93|49.53|52.87|50.47|52.87|50.47|51.21|48.81|0
1652180160000|2022-05-10 10:56:00|52.97|50.57|52.8|50.4|52.97|50.57|52.8|50.4|0
1652180170000|2022-05-10 10:56:10|52.74|50.34|52.64|50.24|52.74|50.34|52.64|50.24|0
1652180180000|2022-05-10 10:56:20|52.51|50.11|52.38|49.98|52.57|50.17|52.38|49.98|0
1652180190000|2022-05-10 10:56:30|52.41|50.01|52.41|50.01|52.47|50.07|52.41|50.01|0
1652180200000|2022-05-10 10:56:40|52.28|49.88|52.51|50.11|52.51|50.11|52.28|49.88|0
1652180210000|2022-05-10 10:56:50|52.38|49.98|52.38|49.98|52.44|50.04|52.38|49.98|0
1652180220000|2022-05-10 10:57:00|52.31|49.91|52.84|50.44|52.84|50.44|52.31|49.91|0
1652180230000|2022-05-10 10:57:10|52.54|50.14|52.77|50.37|52.77|50.37|52.54|50.14|0
1652180240000|2022-05-10 10:57:20|52.8|50.4|52.64|50.24|52.8|50.4|52.64|50.24|0
1652180250000|2022-05-10 10:57:30|52.61|50.21|52.57|50.17|52.64|50.24|52.57|50.17|0
1652180260000|2022-05-10 10:57:40|52.54|50.14|52.57|50.17|52.57|50.17|52.54|50.14|0
1652180270000|2022-05-10 10:57:50|52.6|50.2|52.71|50.31|52.71|50.31|52.6|50.2|0
1652180280000|2022-05-10 10:58:00|52.67|50.27|52.71|50.31|52.71|50.31|52.67|50.27|0
1652180290000|2022-05-10 10:58:10|52.7|50.3|52.8|50.4|52.8|50.4|52.7|50.3|0
1652180300000|2022-05-10 10:58:20|52.84|50.44|52.9|50.5|52.9|50.5|52.84|50.44|0
1652180310000|2022-05-10 10:58:30|52.97|50.57|52.87|50.47|52.97|50.57|52.84|50.44|0
1652180320000|2022-05-10 10:58:40|52.84|50.44|52.74|50.34|52.84|50.44|52.7|50.3|0
1652180330000|2022-05-10 10:58:50|52.77|50.37|52.8|50.4|52.8|50.4|52.74|50.34|0
1652180340000|2022-05-10 10:59:00|52.74|50.34|52.84|50.44|52.84|50.44|52.74|50.34|0
1652180350000|2022-05-10 10:59:10|52.97|50.57|52.9|50.5|52.97|50.57|52.9|50.5|0
1652180360000|2022-05-10 10:59:20|52.84|50.44|52.57|50.17|52.84|50.44|52.57|50.17|0
1652180370000|2022-05-10 10:59:30|52.6|50.2|52.74|50.34|52.77|50.37|52.6|50.2|0
1652180380000|2022-05-10 10:59:40|52.77|50.37|52.47|50.07|52.77|50.37|52.47|50.07|0
1652180390000|2022-05-10 10:59:50|52.51|50.11|52.34|49.94|52.51|50.11|52.34|49.94|0
1652180400000|2022-05-10 11:00:00|52.24|49.84|52.44|50.04|52.44|50.04|52.24|49.84|0
1652180410000|2022-05-10 11:00:10|52.37|49.97|52.47|50.07|52.47|50.07|52.37|49.97|0
1652180420000|2022-05-10 11:00:20|52.5|50.1|52.64|50.24|52.77|50.37|52.5|50.1|0
1652180430000|2022-05-10 11:00:30|52.7|50.3|52.64|50.24|52.7|50.3|52.64|50.24|0
1652180440000|2022-05-10 11:00:40|52.57|50.17|52.83|50.43|52.83|50.43|52.57|50.17|0
1652180450000|2022-05-10 11:00:50|52.8|50.4|52.83|50.43|52.83|50.43|52.8|50.4|0
1652180460000|2022-05-10 11:01:00|52.87|50.47|52.77|50.37|52.87|50.47|52.77|50.37|0
1652180470000|2022-05-10 11:01:10|52.73|50.33|52.7|50.3|52.77|50.37|52.7|50.3|0
1652180480000|2022-05-10 11:01:20|52.67|50.27|52.64|50.24|52.67|50.27|52.6|50.2|0
1652180490000|2022-05-10 11:01:30|52.67|50.27|52.83|50.43|52.83|50.43|52.67|50.27|0
1652180500000|2022-05-10 11:01:40|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1652180510000|2022-05-10 11:01:50|52.7|50.3|52.7|50.3|52.73|50.33|52.7|50.3|0
1652180520000|2022-05-10 11:02:00|52.73|50.33|52.7|50.3|52.73|50.33|52.7|50.3|0
1652180530000|2022-05-10 11:02:10|52.77|50.37|52.93|50.53|52.97|50.57|52.77|50.37|0
1652180540000|2022-05-10 11:02:20|52.97|50.57|52.44|50.04|52.97|50.57|52.44|50.04|0
1652180550000|2022-05-10 11:02:30|52.37|49.97|52.47|50.07|52.47|50.07|52.34|49.94|0
1652180560000|2022-05-10 11:02:40|52.57|50.17|52.44|50.04|52.57|50.17|52.44|50.04|0
1652180570000|2022-05-10 11:02:50|52.37|49.97|52.4|50|52.44|50.04|52.37|49.97|0
1652180580000|2022-05-10 11:03:00|52.44|50.04|52.34|49.94|52.5|50.1|52.34|49.94|0
1652180590000|2022-05-10 11:03:10|52.3|49.9|52.17|49.77|52.4|50|52.17|49.77|0
1652180600000|2022-05-10 11:03:20|52.11|49.71|52.3|49.9|52.3|49.9|52.11|49.71|0
1652180610000|2022-05-10 11:03:30|52.37|49.97|52.37|49.97|52.37|49.97|52.3|49.9|0
1652180620000|2022-05-10 11:03:40|52.3|49.9|52.24|49.84|52.3|49.9|52.24|49.84|0
1652180630000|2022-05-10 11:03:50|52.44|50.04|52.3|49.9|52.44|50.04|52.3|49.9|0
1652180640000|2022-05-10 11:04:00|52.27|49.87|52.2|49.8|52.27|49.87|52.17|49.77|0
1652180650000|2022-05-10 11:04:10|52.27|49.87|52.3|49.9|52.3|49.9|52.27|49.87|0
1652180660000|2022-05-10 11:04:20|52.24|49.84|52.3|49.9|52.3|49.9|52.14|49.74|0
1652180670000|2022-05-10 11:04:30|52.24|49.84|52.17|49.77|52.24|49.84|52.17|49.77|0
1652180680000|2022-05-10 11:04:40|52.11|49.71|51.52|49.12|52.11|49.71|51.52|49.12|0
1652180690000|2022-05-10 11:04:50|51.62|49.22|51.19|48.79|51.62|49.22|51.19|48.79|0
1652180700000|2022-05-10 11:05:00|51.42|49.02|51.39|48.99|51.42|49.02|51.32|48.92|0
1652180710000|2022-05-10 11:05:10|51.32|48.92|51.39|48.99|51.39|48.99|51.32|48.92|0
1652180720000|2022-05-10 11:05:20|51.32|48.92|51.26|48.86|51.32|48.92|51.26|48.86|0
1652180730000|2022-05-10 11:05:30|51.07|48.67|51.07|48.67|51.19|48.79|51.07|48.67|0
1652180740000|2022-05-10 11:05:40|51.13|48.73|51.06|48.66|51.16|48.76|51.06|48.66|0
1652180750000|2022-05-10 11:05:50|51|48.6|50.87|48.47|51|48.6|50.87|48.47|0
1652180760000|2022-05-10 11:06:00|51|48.6|50.87|48.47|51|48.6|50.87|48.47|0
1652180770000|2022-05-10 11:06:10|51|48.6|51.13|48.73|51.13|48.73|50.97|48.57|0
1652180780000|2022-05-10 11:06:20|51.19|48.79|51|48.6|51.19|48.79|51|48.6|0
1652180790000|2022-05-10 11:06:30|50.94|48.54|51|48.6|51|48.6|50.94|48.54|0
1652180800000|2022-05-10 11:06:40|50.94|48.54|51|48.6|51|48.6|50.94|48.54|0
1652180810000|2022-05-10 11:06:50|51.06|48.66|51.19|48.79|51.19|48.79|51.06|48.66|0
1652180820000|2022-05-10 11:07:00|51.16|48.76|50.81|48.41|51.16|48.76|50.81|48.41|0
1652180830000|2022-05-10 11:07:10|50.74|48.34|52.06|49.66|52.06|49.66|50.74|48.34|0
1652180840000|2022-05-10 11:07:20|52|49.6|52.03|49.63|52.03|49.63|52|49.6|0
1652180850000|2022-05-10 11:07:30|52.06|49.66|52.26|49.86|52.26|49.86|52.06|49.66|0
1652180860000|2022-05-10 11:07:40|52.13|49.73|51.74|49.34|52.19|49.79|51.71|49.31|0
1652180870000|2022-05-10 11:07:50|51.77|49.37|51.71|49.31|51.84|49.44|51.71|49.31|0
1652180880000|2022-05-10 11:08:00|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1652180890000|2022-05-10 11:08:10|51.71|49.31|51.8|49.4|51.8|49.4|51.71|49.31|0
1652180900000|2022-05-10 11:08:20|51.77|49.37|51.84|49.44|51.87|49.47|51.77|49.37|0
1652180910000|2022-05-10 11:08:30|51.77|49.37|51.9|49.5|51.9|49.5|51.77|49.37|0
1652180920000|2022-05-10 11:08:40|51.87|49.47|52.03|49.63|52.03|49.63|51.87|49.47|0
1652180930000|2022-05-10 11:08:50|52.16|49.76|52.13|49.73|52.16|49.76|52.13|49.73|0
1652180940000|2022-05-10 11:09:00|52|49.6|52.16|49.76|52.16|49.76|52|49.6|0
1652180950000|2022-05-10 11:09:10|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1652180960000|2022-05-10 11:09:20|52.03|49.63|52.16|49.76|52.16|49.76|52.03|49.63|0
1652180970000|2022-05-10 11:09:30|52.19|49.79|52.29|49.89|52.29|49.89|52.19|49.79|0
1652180980000|2022-05-10 11:09:40|52.23|49.83|52.49|50.09|52.49|50.09|52.23|49.83|0
1652180990000|2022-05-10 11:09:50|52.56|50.16|52.42|50.02|52.56|50.16|52.42|50.02|0
1652181000000|2022-05-10 11:10:00|52.49|50.09|52.16|49.76|52.49|50.09|52.16|49.76|0
1652181010000|2022-05-10 11:10:10|52.13|49.73|52.23|49.83|52.23|49.83|52.13|49.73|0
1652181020000|2022-05-10 11:10:20|52.19|49.79|52.23|49.83|52.26|49.86|52.19|49.79|0
1652181030000|2022-05-10 11:10:30|52.26|49.86|52.26|49.86|52.26|49.86|52.23|49.83|0
1652181040000|2022-05-10 11:10:40|52.23|49.83|52.29|49.89|52.29|49.89|52.23|49.83|0
1652181050000|2022-05-10 11:10:50|52.32|49.92|52.32|49.92|52.36|49.96|52.32|49.92|0
1652181060000|2022-05-10 11:11:00|52.36|49.96|52.49|50.09|52.49|50.09|52.36|49.96|0
1652181070000|2022-05-10 11:11:10|52.42|50.02|52.42|50.02|52.45|50.05|52.42|50.02|0
1652181080000|2022-05-10 11:11:20|52.49|50.09|52.16|49.76|52.49|50.09|52.16|49.76|0
1652181090000|2022-05-10 11:11:30|52.19|49.79|52.36|49.96|52.36|49.96|52.16|49.76|0
1652181100000|2022-05-10 11:11:40|52.39|49.99|52.39|49.99|52.42|50.02|52.39|49.99|0
1652181110000|2022-05-10 11:11:50|52.29|49.89|52.19|49.79|52.29|49.89|52.19|49.79|0
1652181120000|2022-05-10 11:12:00|52.26|49.86|52.36|49.96|52.36|49.96|52.26|49.86|0
1652181130000|2022-05-10 11:12:10|52.26|49.86|52.29|49.89|52.29|49.89|52.26|49.86|0
1652181140000|2022-05-10 11:12:20|52.32|49.92|52.29|49.89|52.36|49.96|52.29|49.89|0
1652181150000|2022-05-10 11:12:30|52.16|49.76|52.29|49.89|52.29|49.89|52.16|49.76|0
1652181160000|2022-05-10 11:12:40|52.26|49.86|51.83|49.43|52.26|49.86|51.83|49.43|0
1652181170000|2022-05-10 11:12:50|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1652181180000|2022-05-10 11:13:00|51.77|49.37|51.86|49.46|51.86|49.46|51.77|49.37|0
1652181190000|2022-05-10 11:13:10|51.96|49.56|52.03|49.63|52.03|49.63|51.96|49.56|0
1652181200000|2022-05-10 11:13:20|52.09|49.69|51.9|49.5|52.09|49.69|51.9|49.5|0
1652181210000|2022-05-10 11:13:30|51.96|49.56|52.09|49.69|52.09|49.69|51.96|49.56|0
1652181220000|2022-05-10 11:13:40|52.03|49.63|51.96|49.56|52.03|49.63|51.96|49.56|0
1652181230000|2022-05-10 11:13:50|52.03|49.63|52.06|49.66|52.09|49.69|52.03|49.63|0
1652181240000|2022-05-10 11:14:00|52.12|49.72|52.16|49.76|52.16|49.76|52.12|49.72|0
1652181250000|2022-05-10 11:14:10|52.12|49.72|52.22|49.82|52.22|49.82|52.12|49.72|0
1652181260000|2022-05-10 11:14:20|52.25|49.85|52.35|49.95|52.35|49.95|52.22|49.82|0
1652181270000|2022-05-10 11:14:30|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1652181290000|2022-05-10 11:14:50|52.25|49.85|52.09|49.69|52.32|49.92|52.03|49.63|0
1652181300000|2022-05-10 11:15:00|52.16|49.76|51.96|49.56|52.16|49.76|51.93|49.53|0
1652181310000|2022-05-10 11:15:10|52.03|49.63|51.99|49.59|52.03|49.63|51.96|49.56|0
1652181320000|2022-05-10 11:15:20|52.03|49.63|51.96|49.56|52.03|49.63|51.96|49.56|0
1652181330000|2022-05-10 11:15:30|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1652181340000|2022-05-10 11:15:40|51.77|49.37|51.9|49.5|51.9|49.5|51.77|49.37|0
1652181350000|2022-05-10 11:15:50|51.86|49.46|51.83|49.43|51.86|49.46|51.83|49.43|0
1652181360000|2022-05-10 11:16:00|51.9|49.5|51.93|49.53|51.93|49.53|51.83|49.43|0
1652181370000|2022-05-10 11:16:10|51.9|49.5|51.8|49.4|51.9|49.5|51.77|49.37|0
1652181380000|2022-05-10 11:16:20|51.77|49.37|51.76|49.36|51.77|49.37|51.7|49.3|0
1652181390000|2022-05-10 11:16:30|51.7|49.3|51.57|49.17|51.7|49.3|51.57|49.17|0
1652181400000|2022-05-10 11:16:40|51.51|49.11|51.51|49.11|51.54|49.14|51.51|49.11|0
1652181410000|2022-05-10 11:16:50|51.54|49.14|51.57|49.17|51.57|49.17|51.5|49.1|0
1652181420000|2022-05-10 11:17:00|51.5|49.1|51.63|49.23|51.63|49.23|51.5|49.1|0
1652181430000|2022-05-10 11:17:10|51.57|49.17|51.6|49.2|51.63|49.23|51.57|49.17|0
1652181440000|2022-05-10 11:17:20|51.57|49.17|51.63|49.23|51.63|49.23|51.57|49.17|0
1652181460000|2022-05-10 11:17:40|51.57|49.17|51.5|49.1|51.57|49.17|51.5|49.1|0
1652181470000|2022-05-10 11:17:50|51.57|49.17|51.5|49.1|51.57|49.17|51.5|49.1|0
1652181480000|2022-05-10 11:18:00|51.44|49.04|51.37|48.97|51.44|49.04|51.37|48.97|0
1652181490000|2022-05-10 11:18:10|51.34|48.94|51.05|48.65|51.34|48.94|51.05|48.65|0
1652181500000|2022-05-10 11:18:20|51.18|48.78|51.18|48.78|51.24|48.84|51.12|48.72|0
1652181510000|2022-05-10 11:18:30|51.12|48.72|51.37|48.97|51.37|48.97|51.12|48.72|0
1652181520000|2022-05-10 11:18:40|51.44|49.04|51.57|49.17|51.57|49.17|51.44|49.04|0
1652181530000|2022-05-10 11:18:50|51.31|48.91|51.28|48.88|51.4|49|51.28|48.88|0
1652181540000|2022-05-10 11:19:00|51.31|48.91|51.44|49.04|51.44|49.04|51.31|48.91|0
1652181550000|2022-05-10 11:19:10|51.37|48.97|51.12|48.72|51.37|48.97|51.12|48.72|0
1652181560000|2022-05-10 11:19:20|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1652181570000|2022-05-10 11:19:30|50.99|48.59|50.92|48.52|51.05|48.65|50.92|48.52|0
1652181580000|2022-05-10 11:19:40|50.86|48.46|50.86|48.46|50.86|48.46|50.79|48.39|0
1652181590000|2022-05-10 11:19:50|50.73|48.33|50.86|48.46|50.86|48.46|50.73|48.33|0
1652181600000|2022-05-10 11:20:00|50.73|48.33|50.67|48.27|50.73|48.33|50.6|48.2|0
1652181610000|2022-05-10 11:20:10|50.54|48.14|50.66|48.26|50.66|48.26|50.54|48.14|0
1652181620000|2022-05-10 11:20:20|50.6|48.2|50.54|48.14|50.6|48.2|50.5|48.1|0
1652181630000|2022-05-10 11:20:30|50.57|48.17|50.7|48.3|50.7|48.3|50.57|48.17|0
1652181640000|2022-05-10 11:20:40|50.63|48.23|50.66|48.26|50.73|48.33|50.63|48.23|0
1652181650000|2022-05-10 11:20:50|50.73|48.33|50.69|48.29|50.73|48.33|50.6|48.2|0
1652181660000|2022-05-10 11:21:00|50.6|48.2|50.54|48.14|50.6|48.2|50.54|48.14|0
1652181670000|2022-05-10 11:21:10|50.6|48.2|50.54|48.14|50.66|48.26|50.54|48.14|0
1652181680000|2022-05-10 11:21:20|50.47|48.07|50.54|48.14|50.54|48.14|50.47|48.07|0
1652181690000|2022-05-10 11:21:30|50.63|48.23|50.6|48.2|50.69|48.29|50.6|48.2|0
1652181700000|2022-05-10 11:21:40|50.41|48.01|50.41|48.01|50.41|48.01|50.34|47.94|0
1652181710000|2022-05-10 11:21:50|50.54|48.14|50.54|48.14|50.54|48.14|50.54|48.14|0
1652181720000|2022-05-10 11:22:00|50.47|48.07|50.31|47.91|50.47|48.07|50.31|47.91|0
1652181730000|2022-05-10 11:22:10|50.34|47.94|50.22|47.82|50.34|47.94|50.22|47.82|0
1652181740000|2022-05-10 11:22:20|50.09|47.69|50.15|47.75|50.15|47.75|50.09|47.69|0
1652181750000|2022-05-10 11:22:30|49.45|47.05|50.6|48.2|50.63|48.23|49.45|47.05|0
1652181760000|2022-05-10 11:22:40|50.63|48.23|50.82|48.42|50.89|48.49|50.63|48.23|0
1652181770000|2022-05-10 11:22:50|50.89|48.49|50.53|48.13|50.92|48.52|50.53|48.13|0
1652181780000|2022-05-10 11:23:00|50.09|47.69|50.18|47.78|50.25|47.85|50.09|47.69|0
1652181790000|2022-05-10 11:23:10|50.15|47.75|50.18|47.78|50.18|47.78|50.15|47.75|0
1652181800000|2022-05-10 11:23:20|50.31|47.91|50.31|47.91|50.31|47.91|50.18|47.78|0
1652181810000|2022-05-10 11:23:30|50.37|47.97|50.56|48.16|50.56|48.16|50.37|47.97|0
1652181820000|2022-05-10 11:23:40|50.5|48.1|50.69|48.29|50.69|48.29|50.5|48.1|0
1652181830000|2022-05-10 11:23:50|50.6|48.2|50.82|48.42|50.82|48.42|50.6|48.2|0
1652181840000|2022-05-10 11:24:00|50.85|48.45|50.79|48.39|50.85|48.45|50.76|48.36|0
1652181850000|2022-05-10 11:24:10|50.82|48.42|50.76|48.36|50.88|48.48|50.76|48.36|0
1652181860000|2022-05-10 11:24:20|50.69|48.29|50.69|48.29|50.72|48.32|50.69|48.29|0
1652181870000|2022-05-10 11:24:30|50.66|48.26|50.56|48.16|50.66|48.26|50.56|48.16|0
1652181880000|2022-05-10 11:24:40|50.95|48.55|50.5|48.1|50.95|48.55|50.43|48.03|0
1652181890000|2022-05-10 11:24:50|50.43|48.03|50.47|48.07|50.47|48.07|50.43|48.03|0
1652181900000|2022-05-10 11:25:00|50.5|48.1|50.15|47.75|50.5|48.1|50.15|47.75|0
1652181910000|2022-05-10 11:25:10|50.21|47.81|49.99|47.59|50.21|47.81|49.99|47.59|0
1652181920000|2022-05-10 11:25:20|49.89|47.49|50.15|47.75|50.15|47.75|49.86|47.46|0
1652181930000|2022-05-10 11:25:30|50.18|47.78|50.15|47.75|50.24|47.84|50.15|47.75|0
1652181940000|2022-05-10 11:25:40|50.11|47.71|50.15|47.75|50.15|47.75|50.08|47.68|0
1652181950000|2022-05-10 11:25:50|50.11|47.71|50.15|47.75|50.15|47.75|50.11|47.71|0
1652181970000|2022-05-10 11:26:10|49.96|47.56|50.02|47.62|50.02|47.62|49.96|47.56|0
1652181980000|2022-05-10 11:26:20|49.99|47.59|50.15|47.75|50.15|47.75|49.99|47.59|0
1652181990000|2022-05-10 11:26:30|50.21|47.81|50.15|47.75|50.27|47.87|50.15|47.75|0
1652182000000|2022-05-10 11:26:40|50.08|47.68|50.02|47.62|50.08|47.68|49.99|47.59|0
1652182010000|2022-05-10 11:26:50|49.96|47.56|49.89|47.49|49.99|47.59|49.89|47.49|0
1652182020000|2022-05-10 11:27:00|49.86|47.46|49.89|47.49|49.96|47.56|49.86|47.46|0
1652182030000|2022-05-10 11:27:10|49.96|47.56|49.89|47.49|50.08|47.68|49.89|47.49|0
1652182040000|2022-05-10 11:27:20|49.92|47.52|49.92|47.52|49.92|47.52|49.92|47.52|0
1652182050000|2022-05-10 11:27:30|49.96|47.56|49.89|47.49|49.96|47.56|49.89|47.49|0
1652182060000|2022-05-10 11:27:40|49.92|47.52|49.89|47.49|49.92|47.52|49.83|47.43|0
1652182070000|2022-05-10 11:27:50|49.99|47.59|50.02|47.62|50.02|47.62|49.99|47.59|0
1652182080000|2022-05-10 11:28:00|50.15|47.75|50.43|48.03|50.46|48.06|50.15|47.75|0
1652182090000|2022-05-10 11:28:10|50.4|48|50.46|48.06|50.46|48.06|50.4|48|0
1652182100000|2022-05-10 11:28:20|50.49|48.09|50.78|48.38|50.78|48.38|50.49|48.09|0
1652182110000|2022-05-10 11:28:30|50.75|48.35|50.62|48.22|50.75|48.35|50.62|48.22|0
1652182120000|2022-05-10 11:28:40|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1652182130000|2022-05-10 11:28:50|50.81|48.41|50.78|48.38|50.85|48.45|50.78|48.38|0
1652182140000|2022-05-10 11:29:00|50.85|48.45|50.98|48.58|50.98|48.58|50.85|48.45|0
1652182150000|2022-05-10 11:29:10|50.88|48.48|50.91|48.51|50.91|48.51|50.85|48.45|0
1652182160000|2022-05-10 11:29:20|50.88|48.48|50.98|48.58|50.98|48.58|50.88|48.48|0
1652182170000|2022-05-10 11:29:30|51.04|48.64|51.23|48.83|51.23|48.83|51.04|48.64|0
1652182180000|2022-05-10 11:29:40|51.14|48.74|51.17|48.77|51.23|48.83|51.14|48.74|0
1652182190000|2022-05-10 11:29:50|51.14|48.74|51.1|48.7|51.17|48.77|51.1|48.7|0
1652182200000|2022-05-10 11:30:00|50.98|48.58|50.98|48.58|50.98|48.58|50.91|48.51|0
1652182210000|2022-05-10 11:30:10|50.78|48.38|50.72|48.32|50.78|48.38|50.59|48.19|0
1652182220000|2022-05-10 11:30:20|50.75|48.35|50.75|48.35|50.75|48.35|50.75|48.35|0
1652182230000|2022-05-10 11:30:30|50.78|48.38|50.72|48.32|50.78|48.38|50.72|48.32|0
1652182240000|2022-05-10 11:30:40|50.59|48.19|50.53|48.13|50.59|48.19|50.46|48.06|0
1652182250000|2022-05-10 11:30:50|50.59|48.19|50.53|48.13|50.59|48.19|50.46|48.06|0
1652182260000|2022-05-10 11:31:00|50.4|48|50.53|48.13|50.53|48.13|50.4|48|0
1652182270000|2022-05-10 11:31:10|50.65|48.25|50.62|48.22|50.65|48.25|50.59|48.19|0
1652182280000|2022-05-10 11:31:20|50.65|48.25|50.62|48.22|50.65|48.25|50.59|48.19|0
1652182290000|2022-05-10 11:31:30|50.72|48.32|50.78|48.38|50.78|48.38|50.72|48.32|0
1652182300000|2022-05-10 11:31:40|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1652182310000|2022-05-10 11:31:50|50.88|48.48|50.88|48.48|50.91|48.51|50.88|48.48|0
1652182320000|2022-05-10 11:32:00|50.97|48.57|50.78|48.38|50.97|48.57|50.75|48.35|0
1652182330000|2022-05-10 11:32:10|50.84|48.44|50.97|48.57|50.97|48.57|50.84|48.44|0
1652182340000|2022-05-10 11:32:20|50.88|48.48|51|48.6|51.04|48.64|50.88|48.48|0
1652182350000|2022-05-10 11:32:30|51.04|48.64|51.13|48.73|51.13|48.73|51.04|48.64|0
1652182360000|2022-05-10 11:32:40|51.1|48.7|51.17|48.77|51.17|48.77|51.1|48.7|0
1652182370000|2022-05-10 11:32:50|51.23|48.83|51.17|48.77|51.3|48.9|51.13|48.73|0
1652182380000|2022-05-10 11:33:00|51.2|48.8|51.49|49.09|51.49|49.09|51.2|48.8|0
1652182390000|2022-05-10 11:33:10|51.52|49.12|51.42|49.02|51.52|49.12|51.42|49.02|0
1652182400000|2022-05-10 11:33:20|51.52|49.12|51.81|49.41|51.81|49.41|51.52|49.12|0
1652182410000|2022-05-10 11:33:30|51.75|49.35|51.75|49.35|51.75|49.35|51.68|49.28|0
1652182420000|2022-05-10 11:33:40|51.42|49.02|51.62|49.22|51.68|49.28|51.42|49.02|0
1652182430000|2022-05-10 11:33:50|51.68|49.28|51.55|49.15|51.68|49.28|51.55|49.15|0
1652182440000|2022-05-10 11:34:00|51.68|49.28|52.33|49.93|52.4|50|51.68|49.28|0
1652182450000|2022-05-10 11:34:10|52.4|50|52.33|49.93|52.4|50|52.27|49.87|0
1652182460000|2022-05-10 11:34:20|51.97|49.57|51.9|49.5|51.97|49.57|51.9|49.5|0
1652182470000|2022-05-10 11:34:30|52.07|49.67|52.1|49.7|52.1|49.7|52.07|49.67|0
1652182480000|2022-05-10 11:34:40|52.07|49.67|51.97|49.57|52.07|49.67|51.97|49.57|0
1652182490000|2022-05-10 11:34:50|52|49.6|52.07|49.67|52.07|49.67|52|49.6|0
1652182500000|2022-05-10 11:35:00|52|49.6|51.94|49.54|52|49.6|51.9|49.5|0
1652182510000|2022-05-10 11:35:10|51.87|49.47|51.94|49.54|51.94|49.54|51.87|49.47|0
1652182520000|2022-05-10 11:35:20|51.87|49.47|51.94|49.54|51.94|49.54|51.87|49.47|0
1652182530000|2022-05-10 11:35:30|52|49.6|52|49.6|52.07|49.67|52|49.6|0
1652182540000|2022-05-10 11:35:40|52.03|49.63|52.07|49.67|52.07|49.67|52.03|49.63|0
1652182550000|2022-05-10 11:35:50|52|49.6|52.13|49.73|52.13|49.73|52|49.6|0
1652182560000|2022-05-10 11:36:00|52.16|49.76|52.2|49.8|52.2|49.8|52.16|49.76|0
1652182570000|2022-05-10 11:36:10|52.13|49.73|52.1|49.7|52.13|49.73|52.03|49.63|0
1652182580000|2022-05-10 11:36:20|51.94|49.54|52.07|49.67|52.07|49.67|51.94|49.54|0
1652182590000|2022-05-10 11:36:30|52|49.6|52|49.6|52|49.6|52|49.6|0
1652182600000|2022-05-10 11:36:40|51.94|49.54|51.87|49.47|51.94|49.54|51.87|49.47|0
1652182610000|2022-05-10 11:36:50|51.8|49.4|51.8|49.4|51.84|49.44|51.8|49.4|0
1652182620000|2022-05-10 11:37:00|51.74|49.34|51.8|49.4|51.8|49.4|51.67|49.27|0
1652182630000|2022-05-10 11:37:10|51.87|49.47|51.93|49.53|51.93|49.53|51.87|49.47|0
1652182640000|2022-05-10 11:37:20|52|49.6|51.97|49.57|52|49.6|51.97|49.57|0
1652182650000|2022-05-10 11:37:30|51.9|49.5|51.84|49.44|51.9|49.5|51.84|49.44|0
1652182660000|2022-05-10 11:37:40|51.8|49.4|51.9|49.5|51.9|49.5|51.8|49.4|0
1652182670000|2022-05-10 11:37:50|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1652182680000|2022-05-10 11:38:00|51.97|49.57|52|49.6|52|49.6|51.97|49.57|0
1652182690000|2022-05-10 11:38:10|51.97|49.57|52|49.6|52|49.6|51.97|49.57|0
1652182700000|2022-05-10 11:38:20|52.06|49.66|51.87|49.47|52.06|49.66|51.87|49.47|0
1652182710000|2022-05-10 11:38:30|51.93|49.53|51.8|49.4|51.93|49.53|51.8|49.4|0
1652182720000|2022-05-10 11:38:40|51.87|49.47|51.9|49.5|51.93|49.53|51.87|49.47|0
1652182730000|2022-05-10 11:38:50|51.93|49.53|51.87|49.47|51.93|49.53|51.87|49.47|0
1652182740000|2022-05-10 11:39:00|51.9|49.5|51.93|49.53|51.93|49.53|51.9|49.5|0
1652182750000|2022-05-10 11:39:10|51.87|49.47|51.93|49.53|51.93|49.53|51.87|49.47|0
1652182760000|2022-05-10 11:39:20|52|49.6|52.06|49.66|52.06|49.66|52|49.6|0
1652182770000|2022-05-10 11:39:30|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1652182780000|2022-05-10 11:39:40|51.93|49.53|52.03|49.63|52.03|49.63|51.93|49.53|0
1652182790000|2022-05-10 11:39:50|52.13|49.73|52.06|49.66|52.13|49.73|52.06|49.66|0
1652182800000|2022-05-10 11:40:00|52.09|49.69|51.74|49.34|52.09|49.69|51.74|49.34|0
1652182810000|2022-05-10 11:40:10|52|49.6|51.96|49.56|52|49.6|51.93|49.53|0
1652182820000|2022-05-10 11:40:20|52|49.6|51.83|49.43|52.06|49.66|51.8|49.4|0
1652182830000|2022-05-10 11:40:30|51.87|49.47|51.57|49.17|51.87|49.47|51.57|49.17|0
1652182840000|2022-05-10 11:40:40|51.61|49.21|51.54|49.14|51.7|49.3|51.54|49.14|0
1652182850000|2022-05-10 11:40:50|51.57|49.17|51.51|49.11|51.57|49.17|51.51|49.11|0
1652182860000|2022-05-10 11:41:00|51.54|49.14|51.61|49.21|51.61|49.21|51.54|49.14|0
1652182870000|2022-05-10 11:41:10|51.57|49.17|51.61|49.21|51.61|49.21|51.54|49.14|0
1652182880000|2022-05-10 11:41:20|51.54|49.14|51.51|49.11|51.57|49.17|51.51|49.11|0
1652182890000|2022-05-10 11:41:30|51.54|49.14|51.54|49.14|51.57|49.17|51.54|49.14|0
1652182900000|2022-05-10 11:41:40|51.6|49.2|51.64|49.24|51.64|49.24|51.6|49.2|0
1652182910000|2022-05-10 11:41:50|51.87|49.47|51.83|49.43|51.9|49.5|51.83|49.43|0
1652182920000|2022-05-10 11:42:00|51.8|49.4|51.67|49.27|51.8|49.4|51.67|49.27|0
1652182930000|2022-05-10 11:42:10|51.7|49.3|52|49.6|52|49.6|51.7|49.3|0
1652182940000|2022-05-10 11:42:20|51.9|49.5|51.96|49.56|51.96|49.56|51.9|49.5|0
1652182950000|2022-05-10 11:42:30|52|49.6|52.09|49.69|52.13|49.73|52|49.6|0
1652182960000|2022-05-10 11:42:40|52.06|49.66|51.96|49.56|52.06|49.66|51.93|49.53|0
1652182970000|2022-05-10 11:42:50|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1652182980000|2022-05-10 11:43:00|51.9|49.5|51.9|49.5|51.93|49.53|51.9|49.5|0
1652182990000|2022-05-10 11:43:10|51.76|49.36|51.21|48.81|51.76|49.36|51.21|48.81|0
1652183000000|2022-05-10 11:43:20|51.41|49.01|51.34|48.94|51.41|49.01|51.34|48.94|0
1652183010000|2022-05-10 11:43:30|51.28|48.88|51.18|48.78|51.34|48.94|51.18|48.78|0
1652183020000|2022-05-10 11:43:40|51.31|48.91|51.34|48.94|51.34|48.94|51.28|48.88|0
1652183030000|2022-05-10 11:43:50|51.08|48.68|51.15|48.75|51.15|48.75|51.02|48.62|0
1652183040000|2022-05-10 11:44:00|51.08|48.68|50.96|48.56|51.08|48.68|50.96|48.56|0
1652183050000|2022-05-10 11:44:10|51.08|48.68|51.28|48.88|51.28|48.88|51.08|48.68|0
1652183060000|2022-05-10 11:44:20|51.21|48.81|51.18|48.78|51.21|48.81|51.15|48.75|0
1652183070000|2022-05-10 11:44:30|51.15|48.75|51.11|48.71|51.15|48.75|51.05|48.65|0
1652183080000|2022-05-10 11:44:40|51.21|48.81|50.95|48.55|51.21|48.81|50.95|48.55|0
1652183090000|2022-05-10 11:44:50|50.89|48.49|50.7|48.3|50.89|48.49|50.7|48.3|0
1652183100000|2022-05-10 11:45:00|50.63|48.23|50.7|48.3|50.7|48.3|50.63|48.23|0
1652183110000|2022-05-10 11:45:10|50.66|48.26|50.7|48.3|50.7|48.3|50.66|48.26|0
1652183120000|2022-05-10 11:45:20|50.73|48.33|50.7|48.3|50.76|48.36|50.7|48.3|0
1652183130000|2022-05-10 11:45:30|50.66|48.26|50.57|48.17|50.66|48.26|50.57|48.17|0
1652183140000|2022-05-10 11:45:40|50.63|48.23|50.66|48.26|50.66|48.26|50.63|48.23|0
1652183150000|2022-05-10 11:45:50|50.79|48.39|50.95|48.55|50.95|48.55|50.79|48.39|0
1652183160000|2022-05-10 11:46:00|50.98|48.58|51.02|48.62|51.02|48.62|50.98|48.58|0
1652183170000|2022-05-10 11:46:10|51.08|48.68|51.15|48.75|51.15|48.75|51.08|48.68|0
1652183180000|2022-05-10 11:46:20|51.21|48.81|51.24|48.84|51.24|48.84|51.21|48.81|0
1652183190000|2022-05-10 11:46:30|51.28|48.88|51.21|48.81|51.28|48.88|51.15|48.75|0
1652183200000|2022-05-10 11:46:40|51.28|48.88|51.24|48.84|51.28|48.88|51.24|48.84|0
1652183210000|2022-05-10 11:46:50|51.28|48.88|51.21|48.81|51.34|48.94|51.21|48.81|0
1652183220000|2022-05-10 11:47:00|51.28|48.88|51.21|48.81|51.28|48.88|51.15|48.75|0
1652183230000|2022-05-10 11:47:10|51.24|48.84|51.24|48.84|51.24|48.84|51.15|48.75|0
1652183240000|2022-05-10 11:47:20|51.21|48.81|51.15|48.75|51.21|48.81|51.15|48.75|0
1652183250000|2022-05-10 11:47:30|51.24|48.84|51.21|48.81|51.24|48.84|51.21|48.81|0
1652183260000|2022-05-10 11:47:40|51.24|48.84|51.34|48.94|51.34|48.94|51.24|48.84|0
1652183270000|2022-05-10 11:47:50|51.4|49|51.66|49.26|51.66|49.26|51.4|49|0
1652183280000|2022-05-10 11:48:00|51.73|49.33|52.12|49.72|52.12|49.72|51.73|49.33|0
1652183290000|2022-05-10 11:48:10|52.19|49.79|51.79|49.39|52.19|49.79|51.79|49.39|0
1652183300000|2022-05-10 11:48:20|51.82|49.42|52.12|49.72|52.12|49.72|51.82|49.42|0
1652183310000|2022-05-10 11:48:30|52.19|49.79|52.19|49.79|52.25|49.85|52.19|49.79|0
1652183320000|2022-05-10 11:48:40|52.25|49.85|52.25|49.85|52.25|49.85|52.19|49.79|0
1652183330000|2022-05-10 11:48:50|52.22|49.82|52.19|49.79|52.25|49.85|52.19|49.79|0
1652183340000|2022-05-10 11:49:00|52.09|49.69|52.25|49.85|52.25|49.85|52.09|49.69|0
1652183350000|2022-05-10 11:49:10|52.32|49.92|52.09|49.69|52.32|49.92|52.09|49.69|0
1652183360000|2022-05-10 11:49:20|52.18|49.78|52.18|49.78|52.28|49.88|52.18|49.78|0
1652183370000|2022-05-10 11:49:30|52.32|49.92|52.08|49.68|52.32|49.92|52.08|49.68|0
1652183380000|2022-05-10 11:49:40|52.18|49.78|52.12|49.72|52.18|49.78|52.12|49.72|0
1652183390000|2022-05-10 11:49:50|52.25|49.85|52.12|49.72|52.25|49.85|52.12|49.72|0
1652183400000|2022-05-10 11:50:00|52.25|49.85|52.25|49.85|52.25|49.85|52.25|49.85|0
1652183420000|2022-05-10 11:50:20|52.22|49.82|52.22|49.82|52.25|49.85|52.22|49.82|0
1652183430000|2022-05-10 11:50:30|52.18|49.78|52.12|49.72|52.18|49.78|52.05|49.65|0
1652183440000|2022-05-10 11:50:40|51.92|49.52|51.99|49.59|51.99|49.59|51.92|49.52|0
1652183450000|2022-05-10 11:50:50|51.92|49.52|51.92|49.52|51.92|49.52|51.92|49.52|0
1652183460000|2022-05-10 11:51:00|51.95|49.55|51.92|49.52|52.02|49.62|51.92|49.52|0
1652183470000|2022-05-10 11:51:10|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1652183480000|2022-05-10 11:51:20|51.92|49.52|51.92|49.52|51.92|49.52|51.92|49.52|0
1652183490000|2022-05-10 11:51:30|51.79|49.39|51.72|49.32|51.79|49.39|51.72|49.32|0
1652183500000|2022-05-10 11:51:40|51.79|49.39|51.66|49.26|51.79|49.39|51.66|49.26|0
1652183510000|2022-05-10 11:51:50|51.59|49.19|51.59|49.19|51.59|49.19|51.53|49.13|0
1652183520000|2022-05-10 11:52:00|51.53|49.13|51.43|49.03|51.53|49.13|51.43|49.03|0
1652183530000|2022-05-10 11:52:10|51.4|49|51.46|49.06|51.46|49.06|51.33|48.93|0
1652183540000|2022-05-10 11:52:20|51.56|49.16|51.69|49.29|51.69|49.29|51.53|49.13|0
1652183550000|2022-05-10 11:52:30|51.66|49.26|51.59|49.19|51.66|49.26|51.59|49.19|0
1652183560000|2022-05-10 11:52:40|51.66|49.26|51.69|49.29|51.69|49.29|51.66|49.26|0
1652183570000|2022-05-10 11:52:50|51.72|49.32|51.53|49.13|51.72|49.32|51.53|49.13|0
1652183580000|2022-05-10 11:53:00|51.46|49.06|51.4|49|51.46|49.06|51.4|49|0
1652183590000|2022-05-10 11:53:10|51.36|48.96|51.33|48.93|51.36|48.96|51.33|48.93|0
1652183600000|2022-05-10 11:53:20|51.36|48.96|51.4|49|51.4|49|51.33|48.93|0
1652183610000|2022-05-10 11:53:30|51.36|48.96|51.33|48.93|51.36|48.96|51.33|48.93|0
1652183620000|2022-05-10 11:53:40|51.27|48.87|51.2|48.8|51.27|48.87|51.2|48.8|0
1652183630000|2022-05-10 11:53:50|51.14|48.74|51.14|48.74|51.2|48.8|51.14|48.74|0
1652183640000|2022-05-10 11:54:00|51.2|48.8|51.11|48.71|51.2|48.8|51.11|48.71|0
1652183650000|2022-05-10 11:54:10|51.07|48.67|51.11|48.71|51.11|48.71|51.07|48.67|0
1652183660000|2022-05-10 11:54:20|51.07|48.67|51.07|48.67|51.14|48.74|51.07|48.67|0
1652183670000|2022-05-10 11:54:30|51.04|48.64|50.98|48.58|51.04|48.64|50.98|48.58|0
1652183680000|2022-05-10 11:54:40|51.01|48.61|50.75|48.35|51.01|48.61|50.75|48.35|0
1652183690000|2022-05-10 11:54:50|50.62|48.22|50.56|48.16|50.62|48.22|50.56|48.16|0
1652183700000|2022-05-10 11:55:00|50.5|48.1|50.69|48.29|50.69|48.29|50.5|48.1|0
1652183710000|2022-05-10 11:55:10|50.75|48.35|50.78|48.38|50.78|48.38|50.69|48.29|0
1652183720000|2022-05-10 11:55:20|50.82|48.42|50.69|48.29|50.82|48.42|50.69|48.29|0
1652183730000|2022-05-10 11:55:30|50.75|48.35|50.88|48.48|50.88|48.48|50.75|48.35|0
1652183740000|2022-05-10 11:55:40|50.94|48.54|51.17|48.77|51.17|48.77|50.91|48.51|0
1652183750000|2022-05-10 11:55:50|51.01|48.61|51.2|48.8|51.2|48.8|51.01|48.61|0
1652183760000|2022-05-10 11:56:00|51.27|48.87|51.2|48.8|51.27|48.87|51.2|48.8|0
1652183770000|2022-05-10 11:56:10|51.33|48.93|51.49|49.09|51.53|49.13|51.33|48.93|0
1652183780000|2022-05-10 11:56:20|51.53|49.13|51.43|49.03|51.53|49.13|51.43|49.03|0
1652183790000|2022-05-10 11:56:30|51.4|49|51.59|49.19|51.59|49.19|51.4|49|0
1652183800000|2022-05-10 11:56:40|51.49|49.09|51.52|49.12|51.52|49.12|51.49|49.09|0
1652183810000|2022-05-10 11:56:50|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1652183820000|2022-05-10 11:57:00|51.46|49.06|51.69|49.29|51.69|49.29|51.46|49.06|0
1652183830000|2022-05-10 11:57:10|51.65|49.25|51.59|49.19|51.72|49.32|51.59|49.19|0
1652183840000|2022-05-10 11:57:20|51.69|49.29|51.78|49.38|51.78|49.38|51.69|49.29|0
1652183850000|2022-05-10 11:57:30|51.72|49.32|51.65|49.25|51.72|49.32|51.65|49.25|0
1652183860000|2022-05-10 11:57:40|51.52|49.12|51.39|48.99|51.52|49.12|51.39|48.99|0
1652183870000|2022-05-10 11:57:50|51.43|49.03|51.52|49.12|51.52|49.12|51.43|49.03|0
1652183880000|2022-05-10 11:58:00|51.55|49.15|51.52|49.12|51.55|49.15|51.52|49.12|0
1652183890000|2022-05-10 11:58:10|51.68|49.28|51.65|49.25|51.68|49.28|51.65|49.25|0
1652183900000|2022-05-10 11:58:20|51.72|49.32|51.78|49.38|51.78|49.38|51.65|49.25|0
1652183910000|2022-05-10 11:58:30|52.11|49.71|52.11|49.71|52.11|49.71|52.04|49.64|0
1652183920000|2022-05-10 11:58:40|52.04|49.64|52.04|49.64|52.11|49.71|52.04|49.64|0
1652183930000|2022-05-10 11:58:50|52.11|49.71|52.01|49.61|52.11|49.71|52.01|49.61|0
1652183940000|2022-05-10 11:59:00|51.94|49.54|52.11|49.71|52.11|49.71|51.85|49.45|0
1652183950000|2022-05-10 11:59:10|52.24|49.84|52.24|49.84|52.24|49.84|52.24|49.84|0
1652183960000|2022-05-10 11:59:20|52.11|49.71|52.04|49.64|52.11|49.71|52.04|49.64|0
1652183970000|2022-05-10 11:59:30|52.11|49.71|52.24|49.84|52.24|49.84|52.11|49.71|0
1652183980000|2022-05-10 11:59:40|52.21|49.81|52.24|49.84|52.24|49.84|52.21|49.81|0
1652183990000|2022-05-10 11:59:50|52.17|49.77|52.11|49.71|52.17|49.77|52.11|49.71|0
1652184000000|2022-05-10 12:00:00|52.04|49.64|52.44|50.04|52.44|50.04|51.98|49.58|0
1652184010000|2022-05-10 12:00:10|52.34|49.94|52.37|49.97|52.44|50.04|52.34|49.94|0
1652184020000|2022-05-10 12:00:20|52.44|50.04|52.17|49.77|52.44|50.04|52.17|49.77|0
1652184030000|2022-05-10 12:00:30|52.24|49.84|52.47|50.07|52.47|50.07|52.24|49.84|0
1652184040000|2022-05-10 12:00:40|52.44|50.04|52.2|49.8|52.44|50.04|52.2|49.8|0
1652184050000|2022-05-10 12:00:50|52.24|49.84|52.37|49.97|52.37|49.97|52.24|49.84|0
1652184060000|2022-05-10 12:01:00|52.57|50.17|52.77|50.37|52.77|50.37|52.57|50.17|0
1652184070000|2022-05-10 12:01:10|52.63|50.23|52.63|50.23|52.7|50.3|52.63|50.23|0
1652184080000|2022-05-10 12:01:20|52.7|50.3|52.76|50.36|52.77|50.37|52.7|50.3|0
1652184090000|2022-05-10 12:01:30|52.7|50.3|52.76|50.36|52.76|50.36|52.7|50.3|0
1652184100000|2022-05-10 12:01:40|52.63|50.23|52.7|50.3|52.7|50.3|52.57|50.17|0
1652184110000|2022-05-10 12:01:50|52.63|50.23|52.57|50.17|52.63|50.23|52.57|50.17|0
1652184120000|2022-05-10 12:02:00|52.5|50.1|52.76|50.36|52.76|50.36|52.5|50.1|0
1652184130000|2022-05-10 12:02:10|52.83|50.43|52.8|50.4|52.9|50.5|52.8|50.4|0
1652184140000|2022-05-10 12:02:20|52.83|50.43|53.17|50.77|53.17|50.77|52.83|50.43|0
1652184150000|2022-05-10 12:02:30|53.23|50.83|53.23|50.83|53.23|50.83|53.13|50.73|0
1652184160000|2022-05-10 12:02:40|51.96|49.56|51.96|49.56|51.96|49.56|51.92|49.52|0
1652184170000|2022-05-10 12:02:50|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1652184180000|2022-05-10 12:03:00|52.09|49.69|52.02|49.62|52.09|49.69|52.02|49.62|0
1652184190000|2022-05-10 12:03:10|52.09|49.69|51.96|49.56|52.09|49.69|51.96|49.56|0
1652184200000|2022-05-10 12:03:20|52.02|49.62|52.09|49.69|52.09|49.69|52.02|49.62|0
1652184210000|2022-05-10 12:03:30|52.02|49.62|52.02|49.62|52.09|49.69|52.02|49.62|0
1652184220000|2022-05-10 12:03:40|51.96|49.56|51.96|49.56|52.02|49.62|51.96|49.56|0
1652184230000|2022-05-10 12:03:50|52.05|49.65|52.09|49.69|52.09|49.69|52.05|49.65|0
1652184240000|2022-05-10 12:04:00|52.02|49.62|51.96|49.56|52.09|49.69|51.96|49.56|0
1652184250000|2022-05-10 12:04:10|51.89|49.49|51.96|49.56|51.96|49.56|51.89|49.49|0
1652184260000|2022-05-10 12:04:20|51.89|49.49|52.09|49.69|52.09|49.69|51.89|49.49|0
1652184290000|2022-05-10 12:04:50|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1652184300000|2022-05-10 12:05:00|52.09|49.69|52.02|49.62|52.09|49.69|52.02|49.62|0
1652184310000|2022-05-10 12:05:10|51.96|49.56|52.02|49.62|52.02|49.62|51.96|49.56|0
1652184320000|2022-05-10 12:05:20|52.09|49.69|52.09|49.69|52.09|49.69|52.05|49.65|0
1652184330000|2022-05-10 12:05:30|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1652184340000|2022-05-10 12:05:40|51.89|49.49|51.89|49.49|51.96|49.56|51.89|49.49|0
1652184350000|2022-05-10 12:05:50|51.92|49.52|51.96|49.56|51.96|49.56|51.89|49.49|0
1652184360000|2022-05-10 12:06:00|51.89|49.49|51.96|49.56|51.96|49.56|51.89|49.49|0
1652184370000|2022-05-10 12:06:10|52.02|49.62|52.02|49.62|52.02|49.62|51.96|49.56|0
1652184380000|2022-05-10 12:06:20|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1652184390000|2022-05-10 12:06:30|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1652184400000|2022-05-10 12:06:40|52.09|49.69|52.09|49.69|52.09|49.69|52.09|49.69|0
1652184470000|2022-05-10 12:07:50|52.08|49.68|52.02|49.62|52.08|49.68|52.02|49.62|0
1652184480000|2022-05-10 12:08:00|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1652184490000|2022-05-10 12:08:10|52.55|50.15|52.35|49.95|52.55|50.15|52.35|49.95|0
1652184500000|2022-05-10 12:08:20|52.48|50.08|52.88|50.48|52.88|50.48|52.48|50.08|0
1652184510000|2022-05-10 12:08:30|52.95|50.55|53.01|50.61|53.01|50.61|52.95|50.55|0
1652184520000|2022-05-10 12:08:40|53.15|50.75|53.15|50.75|53.15|50.75|53.15|50.75|0
1652184530000|2022-05-10 12:08:50|53.18|50.78|53.28|50.88|53.28|50.88|53.15|50.75|0
1652184540000|2022-05-10 12:09:00|53.21|50.81|53.08|50.68|53.21|50.81|53.01|50.61|0
1652184550000|2022-05-10 12:09:10|53.01|50.61|52.94|50.54|53.01|50.61|52.94|50.54|0
1652184560000|2022-05-10 12:09:20|52.88|50.48|52.74|50.34|52.88|50.48|52.74|50.34|0
1652184570000|2022-05-10 12:09:30|52.81|50.41|52.81|50.41|52.81|50.41|52.74|50.34|0
1652184580000|2022-05-10 12:09:40|52.74|50.34|52.68|50.28|52.74|50.34|52.68|50.28|0
1652184590000|2022-05-10 12:09:50|52.71|50.31|52.61|50.21|52.74|50.34|52.61|50.21|0
1652184600000|2022-05-10 12:10:00|52.68|50.28|52.81|50.41|52.81|50.41|52.68|50.28|0
1652184610000|2022-05-10 12:10:10|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1652184620000|2022-05-10 12:10:20|52.81|50.41|52.74|50.34|52.81|50.41|52.74|50.34|0
1652184630000|2022-05-10 12:10:30|52.88|50.48|52.94|50.54|53.01|50.61|52.88|50.48|0
1652184640000|2022-05-10 12:10:40|52.98|50.58|52.88|50.48|52.98|50.58|52.88|50.48|0
1652184650000|2022-05-10 12:10:50|52.91|50.51|53.14|50.74|53.14|50.74|52.91|50.51|0
1652184660000|2022-05-10 12:11:00|53.28|50.88|53.01|50.61|53.28|50.88|53.01|50.61|0
1652184670000|2022-05-10 12:11:10|52.94|50.54|53.01|50.61|53.01|50.61|52.94|50.54|0
1652184680000|2022-05-10 12:11:20|53.08|50.68|53.14|50.74|53.14|50.74|53.08|50.68|0
1652184690000|2022-05-10 12:11:30|53.11|50.71|53.04|50.64|53.11|50.71|53.04|50.64|0
1652184700000|2022-05-10 12:11:40|53.08|50.68|52.94|50.54|53.08|50.68|52.94|50.54|0
1652184710000|2022-05-10 12:11:50|52.88|50.48|53.01|50.61|53.01|50.61|52.88|50.48|0
1652184720000|2022-05-10 12:12:00|53.08|50.68|53.14|50.74|53.14|50.74|53.08|50.68|0
1652184730000|2022-05-10 12:12:10|53.08|50.68|53.21|50.81|53.21|50.81|53.08|50.68|0
1652184740000|2022-05-10 12:12:20|53.28|50.88|53.48|51.08|53.48|51.08|53.28|50.88|0
1652184750000|2022-05-10 12:12:30|53.54|51.14|53.34|50.94|53.54|51.14|53.34|50.94|0
1652184760000|2022-05-10 12:12:40|53.28|50.88|53.31|50.91|53.34|50.94|53.21|50.81|0
1652184770000|2022-05-10 12:12:50|53.41|51.01|53.48|51.08|53.54|51.14|53.41|51.01|0
1652184780000|2022-05-10 12:13:00|53.61|51.21|53.54|51.14|53.61|51.21|53.48|51.08|0
1652184790000|2022-05-10 12:13:10|53.41|51.01|53.41|51.01|53.41|51.01|53.34|50.94|0
1652184800000|2022-05-10 12:13:20|53.37|50.97|53.34|50.94|53.37|50.97|53.34|50.94|0
1652184810000|2022-05-10 12:13:30|53.41|51.01|53.34|50.94|53.41|51.01|53.34|50.94|0
1652184820000|2022-05-10 12:13:40|53.31|50.91|53.07|50.67|53.31|50.91|53.07|50.67|0
1652184830000|2022-05-10 12:13:50|53.11|50.71|53.14|50.74|53.21|50.81|53.07|50.67|0
1652184840000|2022-05-10 12:14:00|53.21|50.81|53.31|50.91|53.31|50.91|53.14|50.74|0
1652184850000|2022-05-10 12:14:10|53.21|50.81|53.34|50.94|53.34|50.94|53.21|50.81|0
1652184860000|2022-05-10 12:14:20|53.27|50.87|53.14|50.74|53.27|50.87|53.14|50.74|0
1652184870000|2022-05-10 12:14:30|53.21|50.81|53.34|50.94|53.34|50.94|53.21|50.81|0
1652184880000|2022-05-10 12:14:40|53.31|50.91|53.41|51.01|53.41|51.01|53.31|50.91|0
1652184890000|2022-05-10 12:14:50|53.37|50.97|53.41|51.01|53.41|51.01|53.37|50.97|0
1652184900000|2022-05-10 12:15:00|53.47|51.07|53.34|50.94|53.47|51.07|53.34|50.94|0
1652184910000|2022-05-10 12:15:10|53.3|50.9|53.21|50.81|53.34|50.94|53.21|50.81|0
1652184920000|2022-05-10 12:15:20|53.14|50.74|53.07|50.67|53.14|50.74|53.07|50.67|0
1652184930000|2022-05-10 12:15:30|53.14|50.74|53.14|50.74|53.21|50.81|53.07|50.67|0
1652184940000|2022-05-10 12:15:40|53.21|50.81|53.14|50.74|53.21|50.81|53.14|50.74|0
1652184950000|2022-05-10 12:15:50|53.17|50.77|53.07|50.67|53.17|50.77|53.07|50.67|0
1652184960000|2022-05-10 12:16:00|52.94|50.54|52.9|50.5|52.94|50.54|52.9|50.5|0
1652184970000|2022-05-10 12:16:10|52.87|50.47|52.87|50.47|52.87|50.47|52.8|50.4|0
1652184980000|2022-05-10 12:16:20|52.77|50.37|52.94|50.54|52.94|50.54|52.77|50.37|0
1652184990000|2022-05-10 12:16:30|53|50.6|53.07|50.67|53.07|50.67|52.97|50.57|0
1652185000000|2022-05-10 12:16:40|53.04|50.64|53.07|50.67|53.07|50.67|53.04|50.64|0
1652185010000|2022-05-10 12:16:50|53.2|50.8|53.34|50.94|53.37|50.97|53.2|50.8|0
1652185020000|2022-05-10 12:17:00|53.4|51|53.34|50.94|53.4|51|53.34|50.94|0
1652185030000|2022-05-10 12:17:10|53.27|50.87|53.2|50.8|53.27|50.87|53.2|50.8|0
1652185040000|2022-05-10 12:17:20|53.17|50.77|53.27|50.87|53.27|50.87|53.17|50.77|0
1652185050000|2022-05-10 12:17:30|53.3|50.9|53.3|50.9|53.34|50.94|53.3|50.9|0
1652185060000|2022-05-10 12:17:40|53.27|50.87|53.2|50.8|53.27|50.87|53.14|50.74|0
1652185070000|2022-05-10 12:17:50|53.34|50.94|53.27|50.87|53.4|51|53.27|50.87|0
1652185080000|2022-05-10 12:18:00|53.34|50.94|53.07|50.67|53.34|50.94|53.07|50.67|0
1652185090000|2022-05-10 12:18:10|53.2|50.8|53.2|50.8|53.2|50.8|53.14|50.74|0
1652185100000|2022-05-10 12:18:20|53.14|50.74|53.2|50.8|53.2|50.8|53.07|50.67|0
1652185110000|2022-05-10 12:18:30|53.14|50.74|53.07|50.67|53.14|50.74|53.07|50.67|0
1652185120000|2022-05-10 12:18:40|53.14|50.74|53.34|50.94|53.34|50.94|53.07|50.67|0
1652185140000|2022-05-10 12:19:00|53.4|51|53.6|51.2|53.6|51.2|53.4|51|0
1652185150000|2022-05-10 12:19:10|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1652185160000|2022-05-10 12:19:20|53.74|51.34|53.7|51.3|53.74|51.34|53.67|51.27|0
1652185170000|2022-05-10 12:19:30|53.94|51.54|53.81|51.41|54.01|51.61|53.81|51.41|0
1652185180000|2022-05-10 12:19:40|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1652185190000|2022-05-10 12:19:50|53.84|51.44|53.87|51.47|53.94|51.54|53.84|51.44|0
1652185200000|2022-05-10 12:20:00|53.97|51.57|53.87|51.47|53.97|51.57|53.81|51.41|0
1652185210000|2022-05-10 12:20:10|53.81|51.41|53.94|51.54|53.94|51.54|53.81|51.41|0
1652185220000|2022-05-10 12:20:20|54.01|51.61|53.94|51.54|54.01|51.61|53.87|51.47|0
1652185230000|2022-05-10 12:20:30|53.9|51.5|53.94|51.54|53.94|51.54|53.8|51.4|0
1652185240000|2022-05-10 12:20:40|53.87|51.47|53.8|51.4|53.94|51.54|53.8|51.4|0
1652185250000|2022-05-10 12:20:50|53.74|51.34|53.77|51.37|53.77|51.37|53.74|51.34|0
1652185260000|2022-05-10 12:21:00|53.87|51.47|53.84|51.44|53.87|51.47|53.8|51.4|0
1652185270000|2022-05-10 12:21:10|53.74|51.34|53.84|51.44|53.84|51.44|53.74|51.34|0
1652185280000|2022-05-10 12:21:20|53.87|51.47|53.47|51.07|53.87|51.47|53.47|51.07|0
1652185290000|2022-05-10 12:21:30|53.53|51.13|53.47|51.07|53.53|51.13|53.47|51.07|0
1652185300000|2022-05-10 12:21:40|53.33|50.93|53.47|51.07|53.47|51.07|53.33|50.93|0
1652185310000|2022-05-10 12:21:50|53.4|51|53.43|51.03|53.47|51.07|53.4|51|0
1652185320000|2022-05-10 12:22:00|53.4|51|53.47|51.07|53.53|51.13|53.4|51|0
1652185340000|2022-05-10 12:22:20|53.53|51.13|53.4|51|53.53|51.13|53.4|51|0
1652185350000|2022-05-10 12:22:30|53.47|51.07|53.74|51.34|53.74|51.34|53.47|51.07|0
1652185360000|2022-05-10 12:22:40|53.67|51.27|53.6|51.2|53.74|51.34|53.6|51.2|0
1652185370000|2022-05-10 12:22:50|53.53|51.13|53.43|51.03|53.53|51.13|53.43|51.03|0
1652185380000|2022-05-10 12:23:00|53.47|51.07|53.47|51.07|53.53|51.13|53.47|51.07|0
1652185390000|2022-05-10 12:23:10|53.53|51.13|53.6|51.2|53.6|51.2|53.53|51.13|0
1652185400000|2022-05-10 12:23:20|53.57|51.17|53.8|51.4|53.84|51.44|53.47|51.07|0
1652185410000|2022-05-10 12:23:30|52.88|50.48|52.88|50.48|52.91|50.51|52.88|50.48|0
1652185420000|2022-05-10 12:23:40|52.81|50.41|52.81|50.41|52.85|50.45|52.75|50.35|0
1652185430000|2022-05-10 12:23:50|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1652185440000|2022-05-10 12:24:00|52.81|50.41|52.95|50.55|52.95|50.55|52.81|50.41|0
1652185450000|2022-05-10 12:24:10|53.01|50.61|52.95|50.55|53.01|50.61|52.95|50.55|0
1652185460000|2022-05-10 12:24:20|52.88|50.48|52.75|50.35|52.88|50.48|52.75|50.35|0
1652185470000|2022-05-10 12:24:30|52.71|50.31|52.71|50.31|52.75|50.35|52.71|50.31|0
1652185480000|2022-05-10 12:24:40|52.75|50.35|52.36|49.96|52.81|50.41|52.36|49.96|0
1652185490000|2022-05-10 12:24:50|52.3|49.9|52.3|49.9|52.3|49.9|52.3|49.9|0
1652185500000|2022-05-10 12:25:00|52.36|49.96|52.63|50.23|52.63|50.23|52.36|49.96|0
1652185520000|2022-05-10 12:25:20|52.56|50.16|52.56|50.16|52.56|50.16|52.53|50.13|0
1652185530000|2022-05-10 12:25:30|52.63|50.23|52.69|50.29|52.69|50.29|52.63|50.23|0
1652185540000|2022-05-10 12:25:40|52.63|50.23|52.66|50.26|52.66|50.26|52.63|50.23|0
1652185550000|2022-05-10 12:25:50|52.63|50.23|52.36|49.96|52.63|50.23|52.36|49.96|0
1652185560000|2022-05-10 12:26:00|52.33|49.93|52.23|49.83|52.33|49.93|52.23|49.83|0
1652185570000|2022-05-10 12:26:10|52.16|49.76|52.16|49.76|52.16|49.76|52.1|49.7|0
1652185580000|2022-05-10 12:26:20|52.23|49.83|52.36|49.96|52.36|49.96|52.23|49.83|0
1652185590000|2022-05-10 12:26:30|52.43|50.03|52.63|50.23|52.76|50.36|52.43|50.03|0
1652185600000|2022-05-10 12:26:40|52.69|50.29|52.63|50.23|52.69|50.29|52.56|50.16|0
1652185610000|2022-05-10 12:26:50|52.46|50.06|52.29|49.89|52.53|50.13|52.29|49.89|0
1652185620000|2022-05-10 12:27:00|52.23|49.83|52.29|49.89|52.36|49.96|52.23|49.83|0
1652185630000|2022-05-10 12:27:10|52.36|49.96|52.56|50.16|52.56|50.16|52.29|49.89|0
1652185640000|2022-05-10 12:27:20|52.63|50.23|52.49|50.09|52.63|50.23|52.46|50.06|0
1652185650000|2022-05-10 12:27:30|52.43|50.03|52.43|50.03|52.49|50.09|52.43|50.03|0
1652185660000|2022-05-10 12:27:40|52.52|50.12|52.36|49.96|52.52|50.12|52.36|49.96|0
1652185670000|2022-05-10 12:27:50|52.29|49.89|52.36|49.96|52.36|49.96|52.29|49.89|0
1652185680000|2022-05-10 12:28:00|52.43|50.03|52.43|50.03|52.43|50.03|52.43|50.03|0
1652185690000|2022-05-10 12:28:10|52.39|49.99|52.69|50.29|52.69|50.29|52.39|49.99|0
1652185700000|2022-05-10 12:28:20|52.62|50.22|52.66|50.26|52.66|50.26|52.62|50.22|0
1652185710000|2022-05-10 12:28:30|52.62|50.22|52.69|50.29|52.69|50.29|52.62|50.22|0
1652185720000|2022-05-10 12:28:40|52.83|50.43|52.76|50.36|52.83|50.43|52.69|50.29|0
1652185730000|2022-05-10 12:28:50|52.72|50.32|52.69|50.29|52.72|50.32|52.69|50.29|0
1652185740000|2022-05-10 12:29:00|52.76|50.36|52.82|50.42|52.82|50.42|52.76|50.36|0
1652185750000|2022-05-10 12:29:10|52.69|50.29|52.62|50.22|52.69|50.29|52.62|50.22|0
1652185760000|2022-05-10 12:29:20|52.69|50.29|52.96|50.56|52.96|50.56|52.69|50.29|0
1652185770000|2022-05-10 12:29:30|53.09|50.69|52.96|50.56|53.09|50.69|52.96|50.56|0
1652185780000|2022-05-10 12:29:40|52.86|50.46|53.02|50.62|53.02|50.62|52.86|50.46|0
1652185790000|2022-05-10 12:29:50|52.96|50.56|52.96|50.56|53.02|50.62|52.96|50.56|0
1652185800000|2022-05-10 12:30:00|52.89|50.49|52.76|50.36|52.89|50.49|52.69|50.29|0
1652185810000|2022-05-10 12:30:10|52.56|50.16|52.69|50.29|52.69|50.29|52.56|50.16|0
1652185820000|2022-05-10 12:30:20|52.62|50.22|52.76|50.36|52.76|50.36|52.62|50.22|0
1652185830000|2022-05-10 12:30:30|52.82|50.42|52.69|50.29|52.86|50.46|52.69|50.29|0
1652185840000|2022-05-10 12:30:40|52.59|50.19|52.49|50.09|52.62|50.22|52.49|50.09|0
1652185850000|2022-05-10 12:30:50|52.45|50.05|52.62|50.22|52.62|50.22|52.42|50.02|0
1652185860000|2022-05-10 12:31:00|52.76|50.36|52.82|50.42|52.89|50.49|52.76|50.36|0
1652185870000|2022-05-10 12:31:10|52.89|50.49|52.96|50.56|52.96|50.56|52.89|50.49|0
1652185880000|2022-05-10 12:31:20|53.09|50.69|53.7|51.3|53.7|51.3|53.09|50.69|0
1652185890000|2022-05-10 12:31:30|53.56|51.16|53.7|51.3|53.7|51.3|53.56|51.16|0
1652185900000|2022-05-10 12:31:40|53.76|51.36|53.83|51.43|53.83|51.43|53.76|51.36|0
1652185910000|2022-05-10 12:31:50|53.76|51.36|53.83|51.43|53.83|51.43|53.76|51.36|0
1652185920000|2022-05-10 12:32:00|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1652185930000|2022-05-10 12:32:10|53.7|51.3|53.76|51.36|53.83|51.43|53.7|51.3|0
1652185940000|2022-05-10 12:32:20|53.83|51.43|53.83|51.43|53.83|51.43|53.76|51.36|0
1652185950000|2022-05-10 12:32:30|53.7|51.3|53.63|51.23|53.7|51.3|53.63|51.23|0
1652185960000|2022-05-10 12:32:40|53.56|51.16|53.63|51.23|53.63|51.23|53.56|51.16|0
1652185970000|2022-05-10 12:32:50|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1652185980000|2022-05-10 12:33:00|53.73|51.33|53.63|51.23|53.76|51.36|53.63|51.23|0
1652185990000|2022-05-10 12:33:10|53.49|51.09|53.43|51.03|53.49|51.09|53.36|50.96|0
1652186000000|2022-05-10 12:33:20|53.36|50.96|53.09|50.69|53.36|50.96|53.09|50.69|0
1652186010000|2022-05-10 12:33:30|53.02|50.62|52.95|50.55|53.02|50.62|52.95|50.55|0
1652186020000|2022-05-10 12:33:40|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1652186030000|2022-05-10 12:33:50|52.89|50.49|52.82|50.42|52.89|50.49|52.82|50.42|0
1652186040000|2022-05-10 12:34:00|52.89|50.49|52.95|50.55|52.95|50.55|52.89|50.49|0
1652186050000|2022-05-10 12:34:10|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1652186060000|2022-05-10 12:34:20|52.95|50.55|52.95|50.55|53.02|50.62|52.95|50.55|0
1652186070000|2022-05-10 12:34:30|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1652186080000|2022-05-10 12:34:40|52.95|50.55|53.02|50.62|53.02|50.62|52.95|50.55|0
1652186090000|2022-05-10 12:34:50|53.09|50.69|53.09|50.69|53.15|50.75|53.09|50.69|0
1652186100000|2022-05-10 12:35:00|53.15|50.75|53.22|50.82|53.29|50.89|53.15|50.75|0
1652186110000|2022-05-10 12:35:10|53.09|50.69|53.05|50.65|53.09|50.69|53.05|50.65|0
1652186120000|2022-05-10 12:35:20|53.09|50.69|53.15|50.75|53.19|50.79|53.09|50.69|0
1652186130000|2022-05-10 12:35:30|53.09|50.69|53.15|50.75|53.15|50.75|53.09|50.69|0
1652186140000|2022-05-10 12:35:40|53.19|50.79|53.15|50.75|53.19|50.79|53.09|50.69|0
1652186150000|2022-05-10 12:35:50|53.22|50.82|53.22|50.82|53.29|50.89|53.22|50.82|0
1652186160000|2022-05-10 12:36:00|53.29|50.89|53.62|51.22|53.62|51.22|53.29|50.89|0
1652186170000|2022-05-10 12:36:10|53.69|51.29|53.56|51.16|53.69|51.29|53.56|51.16|0
1652186180000|2022-05-10 12:36:20|53.62|51.22|53.56|51.16|53.62|51.22|53.56|51.16|0
1652186190000|2022-05-10 12:36:30|53.49|51.09|53.56|51.16|53.56|51.16|53.49|51.09|0
1652186200000|2022-05-10 12:36:40|53.49|51.09|53.69|51.29|53.69|51.29|53.49|51.09|0
1652186210000|2022-05-10 12:36:50|53.76|51.36|53.83|51.43|53.83|51.43|53.76|51.36|0
1652186220000|2022-05-10 12:37:00|54.37|51.97|54.51|52.11|54.51|52.11|54.37|51.97|0
1652186230000|2022-05-10 12:37:10|54.58|52.18|54.44|52.04|54.58|52.18|54.37|51.97|0
1652186240000|2022-05-10 12:37:20|54.71|52.31|54.99|52.59|55.06|52.66|54.71|52.31|0
1652186250000|2022-05-10 12:37:30|55.06|52.66|54.92|52.52|55.06|52.66|54.92|52.52|0
1652186260000|2022-05-10 12:37:40|55.02|52.62|54.64|52.24|55.06|52.66|54.64|52.24|0
1652186270000|2022-05-10 12:37:50|54.78|52.38|54.64|52.24|54.78|52.38|54.64|52.24|0
1652186280000|2022-05-10 12:38:00|54.71|52.31|54.64|52.24|54.71|52.31|54.64|52.24|0
1652186290000|2022-05-10 12:38:10|54.78|52.38|54.71|52.31|54.78|52.38|54.71|52.31|0
1652186300000|2022-05-10 12:38:20|54.64|52.24|54.92|52.52|54.92|52.52|54.64|52.24|0
1652186310000|2022-05-10 12:38:30|54.85|52.45|54.99|52.59|55.02|52.62|54.85|52.45|0
1652186320000|2022-05-10 12:38:40|55.06|52.66|55.19|52.79|55.19|52.79|55.06|52.66|0
1652186330000|2022-05-10 12:38:50|55.13|52.73|55.06|52.66|55.13|52.73|54.99|52.59|0
1652186340000|2022-05-10 12:39:00|55.13|52.73|55.33|52.93|55.33|52.93|55.13|52.73|0
1652186350000|2022-05-10 12:39:10|55.4|53|55.19|52.79|55.4|53|55.19|52.79|0
1652186360000|2022-05-10 12:39:20|55.12|52.72|55.19|52.79|55.26|52.86|55.12|52.72|0
1652186370000|2022-05-10 12:39:30|55.12|52.72|55.4|53|55.4|53|55.12|52.72|0
1652186380000|2022-05-10 12:39:40|55.33|52.93|55.33|52.93|55.33|52.93|55.3|52.9|0
1652186390000|2022-05-10 12:39:50|55.4|53|55.4|53|55.4|53|55.4|53|0
1652186400000|2022-05-10 12:40:00|55.47|53.07|55.33|52.93|55.5|53.1|55.33|52.93|0
1652186410000|2022-05-10 12:40:10|55.26|52.86|55.12|52.72|55.3|52.9|55.12|52.72|0
1652186420000|2022-05-10 12:40:20|55.05|52.65|54.92|52.52|55.05|52.65|54.85|52.45|0
1652186430000|2022-05-10 12:40:30|54.85|52.45|54.78|52.38|54.85|52.45|54.78|52.38|0
1652186440000|2022-05-10 12:40:40|54.85|52.45|54.85|52.45|54.92|52.52|54.85|52.45|0
1652186450000|2022-05-10 12:40:50|54.92|52.52|54.85|52.45|54.92|52.52|54.85|52.45|0
1652186460000|2022-05-10 12:41:00|54.99|52.59|55.61|53.21|55.61|53.21|54.99|52.59|0
1652186470000|2022-05-10 12:41:10|55.26|52.86|55.12|52.72|55.26|52.86|55.12|52.72|0
1652186480000|2022-05-10 12:41:20|55.33|52.93|55.26|52.86|55.33|52.93|55.26|52.86|0
1652186490000|2022-05-10 12:41:30|55.16|52.76|55.12|52.72|55.16|52.76|55.12|52.72|0
1652186500000|2022-05-10 12:41:40|55.19|52.79|55.26|52.86|55.4|53|55.19|52.79|0
1652186510000|2022-05-10 12:41:50|55.4|53|55.54|53.14|55.54|53.14|55.4|53|0
1652186520000|2022-05-10 12:42:00|55.47|53.07|55.61|53.21|55.61|53.21|55.47|53.07|0
1652186530000|2022-05-10 12:42:10|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1652186540000|2022-05-10 12:42:20|55.61|53.21|55.68|53.28|55.75|53.35|55.61|53.21|0
1652186550000|2022-05-10 12:42:30|55.33|52.93|55.4|53|55.47|53.07|55.33|52.93|0
1652186560000|2022-05-10 12:42:40|55.47|53.07|55.4|53|55.47|53.07|55.4|53|0
1652186570000|2022-05-10 12:42:50|55.33|52.93|55.12|52.72|55.33|52.93|55.12|52.72|0
1652186580000|2022-05-10 12:43:00|54.91|52.51|54.78|52.38|54.91|52.51|54.78|52.38|0
1652186590000|2022-05-10 12:43:10|54.74|52.34|54.78|52.38|54.91|52.51|54.71|52.31|0
1652186600000|2022-05-10 12:43:20|54.91|52.51|54.85|52.45|54.91|52.51|54.81|52.41|0
1652186610000|2022-05-10 12:43:30|55.05|52.65|55.12|52.72|55.12|52.72|55.05|52.65|0
1652186620000|2022-05-10 12:43:40|55.05|52.65|55.12|52.72|55.12|52.72|55.02|52.62|0
1652186630000|2022-05-10 12:43:50|55.05|52.65|54.84|52.44|55.12|52.72|54.84|52.44|0
1652186640000|2022-05-10 12:44:00|54.78|52.38|54.64|52.24|54.78|52.38|54.64|52.24|0
1652186650000|2022-05-10 12:44:10|54.57|52.17|54.64|52.24|54.71|52.31|54.57|52.17|0
1652186660000|2022-05-10 12:44:20|54.5|52.1|54.57|52.17|54.64|52.24|54.5|52.1|0
1652186670000|2022-05-10 12:44:30|54.64|52.24|54.64|52.24|54.64|52.24|54.57|52.17|0
1652186680000|2022-05-10 12:44:40|54.57|52.17|54.71|52.31|54.71|52.31|54.57|52.17|0
1652186690000|2022-05-10 12:44:50|54.64|52.24|54.64|52.24|54.64|52.24|54.64|52.24|0
1652186700000|2022-05-10 12:45:00|54.6|52.2|54.57|52.17|54.6|52.2|54.57|52.17|0
1652186710000|2022-05-10 12:45:10|54.6|52.2|54.64|52.24|54.64|52.24|54.6|52.2|0
1652186720000|2022-05-10 12:45:20|54.67|52.27|54.6|52.2|54.67|52.27|54.57|52.17|0
1652186730000|2022-05-10 12:45:30|54.53|52.13|54.5|52.1|54.57|52.17|54.43|52.03|0
1652186740000|2022-05-10 12:45:40|54.57|52.17|54.64|52.24|54.64|52.24|54.57|52.17|0
1652186750000|2022-05-10 12:45:50|54.6|52.2|54.4|52|54.6|52.2|54.4|52|0
1652186760000|2022-05-10 12:46:00|54.29|51.89|54.5|52.1|54.5|52.1|54.29|51.89|0
1652186770000|2022-05-10 12:46:10|54.43|52.03|54.57|52.17|54.57|52.17|54.43|52.03|0
1652186780000|2022-05-10 12:46:20|54.64|52.24|54.7|52.3|54.7|52.3|54.6|52.2|0
1652186790000|2022-05-10 12:46:30|54.64|52.24|54.6|52.2|54.64|52.24|54.57|52.17|0
1652186800000|2022-05-10 12:46:40|54.64|52.24|54.64|52.24|54.64|52.24|54.5|52.1|0
1652186810000|2022-05-10 12:46:50|54.7|52.3|54.77|52.37|54.77|52.37|54.7|52.3|0
1652186820000|2022-05-10 12:47:00|54.91|52.51|54.7|52.3|54.91|52.51|54.7|52.3|0
1652186840000|2022-05-10 12:47:20|54.84|52.44|54.77|52.37|54.84|52.44|54.77|52.37|0
1652186850000|2022-05-10 12:47:30|54.84|52.44|55.12|52.72|55.12|52.72|54.84|52.44|0
1652186860000|2022-05-10 12:47:40|54.98|52.58|55.05|52.65|55.12|52.72|54.98|52.58|0
1652186870000|2022-05-10 12:47:50|54.91|52.51|54.98|52.58|54.98|52.58|54.91|52.51|0
1652186880000|2022-05-10 12:48:00|54.91|52.51|54.98|52.58|54.98|52.58|54.91|52.51|0
1652186890000|2022-05-10 12:48:10|54.43|52.03|54.43|52.03|54.43|52.03|54.43|52.03|0
1652186900000|2022-05-10 12:48:20|54.22|51.82|54.36|51.96|54.36|51.96|54.22|51.82|0
1652186910000|2022-05-10 12:48:30|54.39|51.99|54.22|51.82|54.43|52.03|54.22|51.82|0
1652186920000|2022-05-10 12:48:40|54.26|51.86|54.29|51.89|54.29|51.89|54.22|51.82|0
1652186930000|2022-05-10 12:48:50|54.12|51.72|54.12|51.72|54.29|51.89|54.09|51.69|0
1652186940000|2022-05-10 12:49:00|54.09|51.69|54.43|52.03|54.43|52.03|54.09|51.69|0
1652186950000|2022-05-10 12:49:10|54.5|52.1|54.53|52.13|54.53|52.13|54.43|52.03|0
1652186960000|2022-05-10 12:49:20|54.56|52.16|54.63|52.23|54.63|52.23|54.56|52.16|0
1652186970000|2022-05-10 12:49:30|54.56|52.16|54.56|52.16|54.56|52.16|54.56|52.16|0
1652186980000|2022-05-10 12:49:40|54.53|52.13|54.5|52.1|54.53|52.13|54.5|52.1|0
1652186990000|2022-05-10 12:49:50|54.43|52.03|54.36|51.96|54.43|52.03|54.36|51.96|0
1652187000000|2022-05-10 12:50:00|54.43|52.03|54.36|51.96|54.43|52.03|54.29|51.89|0
1652187010000|2022-05-10 12:50:10|54.43|52.03|54.36|51.96|54.43|52.03|54.32|51.92|0
1652187020000|2022-05-10 12:50:20|54.5|52.1|54.56|52.16|54.63|52.23|54.43|52.03|0
1652187030000|2022-05-10 12:50:30|54.63|52.23|54.56|52.16|54.77|52.37|54.56|52.16|0
1652187040000|2022-05-10 12:50:40|54.63|52.23|54.7|52.3|54.77|52.37|54.63|52.23|0
1652187050000|2022-05-10 12:50:50|54.43|52.03|54.63|52.23|54.63|52.23|54.43|52.03|0
1652187060000|2022-05-10 12:51:00|54.56|52.16|54.77|52.37|54.77|52.37|54.56|52.16|0
1652187070000|2022-05-10 12:51:10|54.73|52.33|54.98|52.58|54.98|52.58|54.73|52.33|0
1652187080000|2022-05-10 12:51:20|54.97|52.57|54.91|52.51|54.97|52.57|54.91|52.51|0
1652187090000|2022-05-10 12:51:30|54.97|52.57|54.84|52.44|54.97|52.57|54.84|52.44|0
1652187100000|2022-05-10 12:51:40|54.77|52.37|54.97|52.57|54.97|52.57|54.77|52.37|0
1652187110000|2022-05-10 12:51:50|54.77|52.37|54.7|52.3|54.84|52.44|54.7|52.3|0
1652187120000|2022-05-10 12:52:00|54.63|52.23|54.77|52.37|54.77|52.37|54.63|52.23|0
1652187130000|2022-05-10 12:52:10|54.7|52.3|54.63|52.23|54.77|52.37|54.63|52.23|0
1652187140000|2022-05-10 12:52:20|54.56|52.16|54.36|51.96|54.56|52.16|54.36|51.96|0
1652187150000|2022-05-10 12:52:30|54.29|51.89|54.63|52.23|54.63|52.23|54.29|51.89|0
1652187160000|2022-05-10 12:52:40|54.56|52.16|54.7|52.3|54.77|52.37|54.56|52.16|0
1652187170000|2022-05-10 12:52:50|54.94|52.54|55.39|52.99|55.39|52.99|54.94|52.54|0
1652187180000|2022-05-10 12:53:00|55.32|52.92|55.67|53.27|55.67|53.27|55.32|52.92|0
1652187190000|2022-05-10 12:53:10|55.73|53.33|55.53|53.13|55.73|53.33|55.53|53.13|0
1652187200000|2022-05-10 12:53:20|55.6|53.2|55.6|53.2|55.6|53.2|55.53|53.13|0
1652187210000|2022-05-10 12:53:30|55.66|53.26|55.73|53.33|55.73|53.33|55.6|53.2|0
1652187220000|2022-05-10 12:53:40|55.66|53.26|55.87|53.47|55.94|53.54|55.66|53.26|0
1652187230000|2022-05-10 12:53:50|55.91|53.51|56.15|53.75|56.15|53.75|55.91|53.51|0
1652187240000|2022-05-10 12:54:00|56.01|53.61|56.57|54.17|56.57|54.17|56.01|53.61|0
1652187250000|2022-05-10 12:54:10|56.29|53.89|56.36|53.96|56.43|54.03|56.29|53.89|0
1652187260000|2022-05-10 12:54:20|56.43|54.03|56.64|54.24|56.71|54.31|56.43|54.03|0
1652187270000|2022-05-10 12:54:30|56.78|54.38|56.64|54.24|56.78|54.38|56.64|54.24|0
1652187280000|2022-05-10 12:54:40|56.57|54.17|56.57|54.17|56.64|54.24|56.57|54.17|0
1652187290000|2022-05-10 12:54:50|56.64|54.24|56.68|54.28|56.68|54.28|56.64|54.24|0
1652187300000|2022-05-10 12:55:00|56.64|54.24|56.85|54.45|56.85|54.45|56.64|54.24|0
1652187310000|2022-05-10 12:55:10|56.78|54.38|56.64|54.24|56.78|54.38|56.64|54.24|0
1652187320000|2022-05-10 12:55:20|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1652187330000|2022-05-10 12:55:30|56.64|54.24|56.5|54.1|56.71|54.31|56.5|54.1|0
1652187340000|2022-05-10 12:55:40|56.36|53.96|56.22|53.82|56.43|54.03|56.22|53.82|0
1652187350000|2022-05-10 12:55:50|56.29|53.89|56.29|53.89|56.43|54.03|56.29|53.89|0
1652187360000|2022-05-10 12:56:00|56.36|53.96|56.5|54.1|56.57|54.17|56.36|53.96|0
1652187370000|2022-05-10 12:56:10|56.57|54.17|56.71|54.31|56.71|54.31|56.57|54.17|0
1652187380000|2022-05-10 12:56:20|56.85|54.45|56.99|54.59|56.99|54.59|56.85|54.45|0
1652187390000|2022-05-10 12:56:30|57.07|54.67|57.35|54.95|57.35|54.95|57.07|54.67|0
1652187400000|2022-05-10 12:56:40|57.42|55.02|57.49|55.09|57.49|55.09|57.42|55.02|0
1652187410000|2022-05-10 12:56:50|57.63|55.23|57.42|55.02|57.63|55.23|57.42|55.02|0
1652187420000|2022-05-10 12:57:00|57.56|55.16|57.42|55.02|57.63|55.23|57.42|55.02|0
1652187430000|2022-05-10 12:57:10|57.35|54.95|57.35|54.95|57.42|55.02|57.35|54.95|0
1652187440000|2022-05-10 12:57:20|57.28|54.88|57.42|55.02|57.42|55.02|57.21|54.81|0
1652187450000|2022-05-10 12:57:30|57.35|54.95|57.6|55.2|57.6|55.2|57.35|54.95|0
1652187460000|2022-05-10 12:57:40|57.35|54.95|57.49|55.09|57.49|55.09|57.35|54.95|0
1652187470000|2022-05-10 12:57:50|57.42|55.02|57.42|55.02|57.49|55.09|57.42|55.02|0
1652187480000|2022-05-10 12:58:00|57.49|55.09|57.56|55.16|57.56|55.16|57.42|55.02|0
1652187490000|2022-05-10 12:58:10|57.49|55.09|57.35|54.95|57.49|55.09|57.35|54.95|0
1652187500000|2022-05-10 12:58:20|57.49|55.09|57.63|55.23|57.63|55.23|57.49|55.09|0
1652187510000|2022-05-10 12:58:30|57.67|55.27|57.7|55.3|57.7|55.3|57.63|55.23|0
1652187520000|2022-05-10 12:58:40|57.56|55.16|57.92|55.52|57.92|55.52|57.56|55.16|0
1652187530000|2022-05-10 12:58:50|57.99|55.59|57.85|55.45|58.06|55.66|57.85|55.45|0
1652187540000|2022-05-10 12:59:00|57.77|55.37|57.92|55.52|57.92|55.52|57.77|55.37|0
1652187550000|2022-05-10 12:59:10|57.88|55.48|57.99|55.59|57.99|55.59|57.77|55.37|0
1652187560000|2022-05-10 12:59:20|58.06|55.66|57.7|55.3|58.06|55.66|57.7|55.3|0
1652187570000|2022-05-10 12:59:30|57.84|55.44|57.77|55.37|57.84|55.44|57.77|55.37|0
1652187580000|2022-05-10 12:59:40|57.7|55.3|57.7|55.3|57.77|55.37|57.7|55.3|0
1652187590000|2022-05-10 12:59:50|57.56|55.16|57.52|55.12|57.56|55.16|57.52|55.12|0
1652187600000|2022-05-10 13:00:00|57.63|55.23|57.77|55.37|57.77|55.37|57.63|55.23|0
1652187610000|2022-05-10 13:00:10|57.7|55.3|57.56|55.16|57.84|55.44|57.56|55.16|0
1652187620000|2022-05-10 13:00:20|57.63|55.23|57.84|55.44|57.84|55.44|57.63|55.23|0
1652187630000|2022-05-10 13:00:30|57.92|55.52|57.77|55.37|57.99|55.59|57.77|55.37|0
1652187640000|2022-05-10 13:00:40|57.7|55.3|57.77|55.37|57.77|55.37|57.7|55.3|0
1652187650000|2022-05-10 13:00:50|57.84|55.44|57.81|55.41|57.84|55.44|57.81|55.41|0
1652187660000|2022-05-10 13:01:00|57.77|55.37|57.77|55.37|57.84|55.44|57.77|55.37|0
1652187670000|2022-05-10 13:01:10|57.84|55.44|57.77|55.37|57.84|55.44|57.77|55.37|0
1652187680000|2022-05-10 13:01:20|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1652187690000|2022-05-10 13:01:30|57.77|55.37|57.77|55.37|57.77|55.37|57.77|55.37|0
1652187700000|2022-05-10 13:01:40|57.84|55.44|57.77|55.37|57.84|55.44|57.77|55.37|0
1652187710000|2022-05-10 13:01:50|57.84|55.44|58.31|55.91|58.31|55.91|57.84|55.44|0
1652187720000|2022-05-10 13:02:00|58.42|56.02|58.78|56.38|58.78|56.38|58.42|56.02|0
1652187730000|2022-05-10 13:02:10|59.07|56.67|58.92|56.52|59.14|56.74|58.92|56.52|0
1652187740000|2022-05-10 13:02:20|58.78|56.38|58.85|56.45|58.85|56.45|58.78|56.38|0
1652187750000|2022-05-10 13:02:30|58.78|56.38|58.7|56.3|58.85|56.45|58.7|56.3|0
1652187760000|2022-05-10 13:02:40|58.78|56.38|58.92|56.52|58.92|56.52|58.78|56.38|0
1652187770000|2022-05-10 13:02:50|60.77|58.37|58.64|56.24|60.88|58.48|58.5|56.1|0
1652187780000|2022-05-10 13:03:00|58.71|56.31|58.71|56.31|58.79|56.39|58.71|56.31|0
1652187790000|2022-05-10 13:03:10|58.79|56.39|58.71|56.31|58.79|56.39|58.71|56.31|0
1652187800000|2022-05-10 13:03:20|58.64|56.24|58.57|56.17|58.64|56.24|58.57|56.17|0
1652187810000|2022-05-10 13:03:30|58.5|56.1|58.57|56.17|58.57|56.17|58.5|56.1|0
1652187820000|2022-05-10 13:03:40|58.64|56.24|58.5|56.1|58.64|56.24|58.5|56.1|0
1652187830000|2022-05-10 13:03:50|58.64|56.24|58.57|56.17|58.64|56.24|58.5|56.1|0
1652187840000|2022-05-10 13:04:00|58.64|56.24|58.57|56.17|58.64|56.24|58.57|56.17|0
1652187850000|2022-05-10 13:04:10|58.64|56.24|58.42|56.02|58.64|56.24|58.42|56.02|0
1652187860000|2022-05-10 13:04:20|58.35|55.95|58.49|56.09|58.49|56.09|58.35|55.95|0
1652187870000|2022-05-10 13:04:30|58.42|56.02|58.71|56.31|58.78|56.38|58.42|56.02|0
1652187880000|2022-05-10 13:04:40|59|56.6|58.93|56.53|59|56.6|58.93|56.53|0
1652187890000|2022-05-10 13:04:50|59|56.6|58.93|56.53|59|56.6|58.93|56.53|0
1652187900000|2022-05-10 13:05:00|58.86|56.46|58.93|56.53|59|56.6|58.86|56.46|0
1652187910000|2022-05-10 13:05:10|58.78|56.38|58.71|56.31|58.78|56.38|58.49|56.09|0
1652187920000|2022-05-10 13:05:20|58.64|56.24|58.42|56.02|58.64|56.24|58.42|56.02|0
1652187930000|2022-05-10 13:05:30|58.28|55.88|58.31|55.91|58.31|55.91|58.21|55.81|0
1652187940000|2022-05-10 13:05:40|58.49|56.09|58.49|56.09|58.49|56.09|58.42|56.02|0
1652187950000|2022-05-10 13:05:50|58.46|56.06|58.35|55.95|58.49|56.09|58.35|55.95|0
1652187960000|2022-05-10 13:06:00|58.28|55.88|58.13|55.73|58.28|55.88|58.13|55.73|0
1652187970000|2022-05-10 13:06:10|58.35|55.95|58.64|56.24|58.64|56.24|58.35|55.95|0
1652187980000|2022-05-10 13:06:20|58.71|56.31|58.71|56.31|58.71|56.31|58.67|56.27|0
1652187990000|2022-05-10 13:06:30|58.64|56.24|58.71|56.31|58.71|56.31|58.64|56.24|0
1652188000000|2022-05-10 13:06:40|58.64|56.24|59|56.6|59|56.6|58.64|56.24|0
1652188010000|2022-05-10 13:06:50|58.93|56.53|58.78|56.38|58.93|56.53|58.78|56.38|0
1652188020000|2022-05-10 13:07:00|58.85|56.45|58.93|56.53|58.93|56.53|58.85|56.45|0
1652188030000|2022-05-10 13:07:10|59|56.6|59|56.6|59|56.6|58.93|56.53|0
1652188040000|2022-05-10 13:07:20|58.93|56.53|58.93|56.53|59|56.6|58.93|56.53|0
1652188050000|2022-05-10 13:07:30|58.85|56.45|58.78|56.38|58.85|56.45|58.78|56.38|0
1652188060000|2022-05-10 13:07:40|58.71|56.31|58.71|56.31|58.78|56.38|58.71|56.31|0
1652188080000|2022-05-10 13:08:00|58.78|56.38|58.93|56.53|58.93|56.53|58.78|56.38|0
1652188090000|2022-05-10 13:08:10|58.78|56.38|58.93|56.53|58.93|56.53|58.78|56.38|0
1652188110000|2022-05-10 13:08:30|58.85|56.45|58.71|56.31|58.85|56.45|58.71|56.31|0
1652188120000|2022-05-10 13:08:40|58.64|56.24|58.49|56.09|58.64|56.24|58.49|56.09|0
1652188130000|2022-05-10 13:08:50|58.42|56.02|58.42|56.02|58.42|56.02|58.42|56.02|0
1652188140000|2022-05-10 13:09:00|58.35|55.95|58.06|55.66|58.35|55.95|58.06|55.66|0
1652188150000|2022-05-10 13:09:10|58.2|55.8|58.27|55.87|58.27|55.87|58.13|55.73|0
1652188160000|2022-05-10 13:09:20|58.13|55.73|58.06|55.66|58.13|55.73|57.99|55.59|0
1652188170000|2022-05-10 13:09:30|57.99|55.59|57.91|55.51|57.99|55.59|57.91|55.51|0
1652188180000|2022-05-10 13:09:40|58.06|55.66|57.99|55.59|58.06|55.66|57.99|55.59|0
1652188190000|2022-05-10 13:09:50|58.06|55.66|58.09|55.69|58.09|55.69|58.06|55.66|0
1652188200000|2022-05-10 13:10:00|58.06|55.66|58.2|55.8|58.2|55.8|58.06|55.66|0
1652188210000|2022-05-10 13:10:10|58.27|55.87|58.34|55.94|58.34|55.94|58.27|55.87|0
1652188220000|2022-05-10 13:10:20|58.42|56.02|58.34|55.94|58.42|56.02|58.34|55.94|0
1652188230000|2022-05-10 13:10:30|58.38|55.98|58.42|56.02|58.42|56.02|58.38|55.98|0
1652188240000|2022-05-10 13:10:40|58.34|55.94|58.42|56.02|58.42|56.02|58.34|55.94|0
1652188250000|2022-05-10 13:10:50|58.27|55.87|58.27|55.87|58.27|55.87|58.27|55.87|0
1652188260000|2022-05-10 13:11:00|58.2|55.8|58.13|55.73|58.2|55.8|58.13|55.73|0
1652188270000|2022-05-10 13:11:10|58.2|55.8|58.13|55.73|58.2|55.8|58.13|55.73|0
1652188280000|2022-05-10 13:11:20|58.06|55.66|57.98|55.58|58.06|55.66|57.98|55.58|0
1652188290000|2022-05-10 13:11:30|57.84|55.44|57.84|55.44|57.91|55.51|57.84|55.44|0
1652188300000|2022-05-10 13:11:40|57.91|55.51|57.95|55.55|57.95|55.55|57.91|55.51|0
1652188310000|2022-05-10 13:11:50|57.98|55.58|58.05|55.65|58.05|55.65|57.98|55.58|0
1652188320000|2022-05-10 13:12:00|58.13|55.73|57.91|55.51|58.13|55.73|57.91|55.51|0
1652188330000|2022-05-10 13:12:10|58.02|55.62|58.05|55.65|58.13|55.73|58.02|55.62|0
1652188340000|2022-05-10 13:12:20|58.13|55.73|58.05|55.65|58.13|55.73|58.05|55.65|0
1652188350000|2022-05-10 13:12:30|58.13|55.73|58.2|55.8|58.2|55.8|58.13|55.73|0
1652188360000|2022-05-10 13:12:40|58.23|55.83|58.41|56.01|58.41|56.01|58.23|55.83|0
1652188370000|2022-05-10 13:12:50|58.56|56.16|58.7|56.3|58.78|56.38|58.49|56.09|0
1652188380000|2022-05-10 13:13:00|58.78|56.38|58.85|56.45|58.92|56.52|58.78|56.38|0
1652188390000|2022-05-10 13:13:10|58.92|56.52|58.92|56.52|58.99|56.59|58.85|56.45|0
1652188400000|2022-05-10 13:13:20|58.85|56.45|58.85|56.45|58.85|56.45|58.78|56.38|0
1652188410000|2022-05-10 13:13:30|58.99|56.59|58.85|56.45|58.99|56.59|58.77|56.37|0
1652188420000|2022-05-10 13:13:40|58.92|56.52|58.85|56.45|58.92|56.52|58.85|56.45|0
1652188430000|2022-05-10 13:13:50|58.77|56.37|58.7|56.3|58.77|56.37|58.7|56.3|0
1652188440000|2022-05-10 13:14:00|58.63|56.23|58.63|56.23|58.7|56.3|58.63|56.23|0
1652188450000|2022-05-10 13:14:10|58.7|56.3|58.63|56.23|58.7|56.3|58.56|56.16|0
1652188460000|2022-05-10 13:14:20|58.7|56.3|58.56|56.16|58.7|56.3|58.48|56.08|0
1652188470000|2022-05-10 13:14:30|58.41|56.01|58.12|55.72|58.41|56.01|58.12|55.72|0
1652188480000|2022-05-10 13:14:40|58.05|55.65|58.12|55.72|58.12|55.72|58.05|55.65|0
1652188490000|2022-05-10 13:14:50|58.2|55.8|58.12|55.72|58.2|55.8|58.12|55.72|0
1652188500000|2022-05-10 13:15:00|58.05|55.65|58.12|55.72|58.12|55.72|57.98|55.58|0
1652188510000|2022-05-10 13:15:10|58.05|55.65|57.91|55.51|58.05|55.65|57.91|55.51|0
1652188520000|2022-05-10 13:15:20|57.98|55.58|58.05|55.65|58.05|55.65|57.91|55.51|0
1652188530000|2022-05-10 13:15:30|58.12|55.72|58.05|55.65|58.12|55.72|58.05|55.65|0
1652188540000|2022-05-10 13:15:40|57.98|55.58|58.12|55.72|58.12|55.72|57.98|55.58|0
1652188550000|2022-05-10 13:15:50|58.19|55.79|58.09|55.69|58.19|55.79|58.05|55.65|0
1652188560000|2022-05-10 13:16:00|58.12|55.72|57.98|55.58|58.12|55.72|57.98|55.58|0
1652188570000|2022-05-10 13:16:10|57.91|55.51|57.98|55.58|57.98|55.58|57.91|55.51|0
1652188580000|2022-05-10 13:16:20|58.05|55.65|58.05|55.65|58.05|55.65|57.98|55.58|0
1652188590000|2022-05-10 13:16:30|58.12|55.72|58.05|55.65|58.12|55.72|58.05|55.65|0
1652188600000|2022-05-10 13:16:40|58.27|55.87|58.05|55.65|58.27|55.87|58.05|55.65|0
1652188610000|2022-05-10 13:16:50|58.19|55.79|58.27|55.87|58.27|55.87|58.19|55.79|0
1652188620000|2022-05-10 13:17:00|58.12|55.72|58.41|56.01|58.41|56.01|58.12|55.72|0
1652188630000|2022-05-10 13:17:10|58.55|56.15|58.41|56.01|58.55|56.15|58.41|56.01|0
1652188640000|2022-05-10 13:17:20|58.34|55.94|58.41|56.01|58.41|56.01|58.34|55.94|0
1652188650000|2022-05-10 13:17:30|58.44|56.04|58.63|56.23|58.63|56.23|58.44|56.04|0
1652188660000|2022-05-10 13:17:40|58.59|56.19|58.7|56.3|58.77|56.37|58.59|56.19|0
1652188670000|2022-05-10 13:17:50|58.63|56.23|58.55|56.15|58.63|56.23|58.55|56.15|0
1652188680000|2022-05-10 13:18:00|58.63|56.23|58.48|56.08|58.63|56.23|58.48|56.08|0
1652188690000|2022-05-10 13:18:10|58.41|56.01|58.19|55.79|58.41|56.01|58.19|55.79|0
1652188700000|2022-05-10 13:18:20|58.12|55.72|58.12|55.72|58.12|55.72|58.05|55.65|0
1652188710000|2022-05-10 13:18:30|58.05|55.65|57.98|55.58|58.05|55.65|57.9|55.5|0
1652188720000|2022-05-10 13:18:40|58.05|55.65|57.83|55.43|58.05|55.65|57.83|55.43|0
1652188730000|2022-05-10 13:18:50|57.76|55.36|57.69|55.29|57.76|55.36|57.62|55.22|0
1652188740000|2022-05-10 13:19:00|57.76|55.36|57.76|55.36|57.76|55.36|57.76|55.36|0
1652188750000|2022-05-10 13:19:10|57.69|55.29|57.69|55.29|57.69|55.29|57.62|55.22|0
1652188760000|2022-05-10 13:19:20|57.76|55.36|57.76|55.36|57.76|55.36|57.69|55.29|0
1652188770000|2022-05-10 13:19:30|57.69|55.29|57.62|55.22|57.69|55.29|57.62|55.22|0
1652188780000|2022-05-10 13:19:40|57.55|55.15|57.55|55.15|57.62|55.22|57.55|55.15|0
1652188790000|2022-05-10 13:19:50|57.47|55.07|57.55|55.15|57.55|55.15|57.47|55.07|0
1652188800000|2022-05-10 13:20:00|57.47|55.07|57.62|55.22|57.69|55.29|57.47|55.07|0
1652188810000|2022-05-10 13:20:10|57.54|55.14|57.62|55.22|57.62|55.22|57.54|55.14|0
1652188820000|2022-05-10 13:20:20|57.69|55.29|57.69|55.29|57.69|55.29|57.62|55.22|0
1652188830000|2022-05-10 13:20:30|57.97|55.57|58.26|55.86|58.26|55.86|57.97|55.57|0
1652188840000|2022-05-10 13:20:40|58.19|55.79|57.9|55.5|58.19|55.79|57.9|55.5|0
1652188850000|2022-05-10 13:20:50|57.83|55.43|58.05|55.65|58.05|55.65|57.83|55.43|0
1652188860000|2022-05-10 13:21:00|57.97|55.57|58.05|55.65|58.12|55.72|57.97|55.57|0
1652188870000|2022-05-10 13:21:10|58.12|55.72|58.05|55.65|58.12|55.72|58.05|55.65|0
1652188880000|2022-05-10 13:21:20|58.19|55.79|58.26|55.86|58.26|55.86|58.19|55.79|0
1652188890000|2022-05-10 13:21:30|58.33|55.93|58.55|56.15|58.55|56.15|58.33|55.93|0
1652188900000|2022-05-10 13:21:40|58.48|56.08|58.26|55.86|58.48|56.08|58.26|55.86|0
1652188910000|2022-05-10 13:21:50|58.33|55.93|58.48|56.08|58.48|56.08|58.33|55.93|0
1652188920000|2022-05-10 13:22:00|58.55|56.15|58.48|56.08|58.62|56.22|58.48|56.08|0
1652188930000|2022-05-10 13:22:10|58.55|56.15|58.55|56.15|58.62|56.22|58.55|56.15|0
1652188940000|2022-05-10 13:22:20|58.62|56.22|58.55|56.15|58.62|56.22|58.48|56.08|0
1652188950000|2022-05-10 13:22:30|58.69|56.29|58.62|56.22|58.69|56.29|58.62|56.22|0
1652188960000|2022-05-10 13:22:40|58.66|56.26|58.66|56.26|58.69|56.29|58.66|56.26|0
1652188970000|2022-05-10 13:22:50|58.62|56.22|58.55|56.15|58.62|56.22|58.55|56.15|0
1652188980000|2022-05-10 13:23:00|58.62|56.22|58.51|56.11|58.62|56.22|58.51|56.11|0
1652188990000|2022-05-10 13:23:10|58.55|56.15|58.48|56.08|58.55|56.15|58.48|56.08|0
1652189000000|2022-05-10 13:23:20|58.44|56.04|58.4|56|58.44|56.04|58.4|56|0
1652189010000|2022-05-10 13:23:30|58.33|55.93|58.33|55.93|58.33|55.93|58.26|55.86|0
1652189020000|2022-05-10 13:23:40|58.26|55.86|58.33|55.93|58.4|56|58.26|55.86|0
1652189030000|2022-05-10 13:23:50|58.4|56|58.26|55.86|58.4|56|58.26|55.86|0
1652189040000|2022-05-10 13:24:00|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1652189050000|2022-05-10 13:24:10|58.26|55.86|58.19|55.79|58.33|55.93|58.19|55.79|0
1652189060000|2022-05-10 13:24:20|58.11|55.71|58.19|55.79|58.19|55.79|58.11|55.71|0
1652189070000|2022-05-10 13:24:30|58.26|55.86|58.26|55.86|58.26|55.86|58.26|55.86|0
1652189080000|2022-05-10 13:24:40|58.22|55.82|58.4|56|58.4|56|58.22|55.82|0
1652189090000|2022-05-10 13:24:50|58.36|55.96|58.4|56|58.4|56|58.33|55.93|0
1652189100000|2022-05-10 13:25:00|58.33|55.93|58.4|56|58.4|56|58.33|55.93|0
1652189110000|2022-05-10 13:25:10|58.47|56.07|58.47|56.07|58.47|56.07|58.4|56|0
1652189120000|2022-05-10 13:25:20|58.44|56.04|58.47|56.07|58.47|56.07|58.4|56|0
1652189130000|2022-05-10 13:25:30|58.55|56.15|58.44|56.04|58.55|56.15|58.44|56.04|0
1652189140000|2022-05-10 13:25:40|58.4|56|58.33|55.93|58.4|56|58.33|55.93|0
1652189160000|2022-05-10 13:26:00|58.26|55.86|58.26|55.86|58.26|55.86|58.18|55.78|0
1652189170000|2022-05-10 13:26:10|58.29|55.89|58.11|55.71|58.29|55.89|58.11|55.71|0
1652189180000|2022-05-10 13:26:20|58.04|55.64|58.11|55.71|58.11|55.71|57.97|55.57|0
1652189190000|2022-05-10 13:26:30|58.04|55.64|57.97|55.57|58.04|55.64|57.97|55.57|0
1652189200000|2022-05-10 13:26:40|58.11|55.71|58.07|55.67|58.11|55.71|58.07|55.67|0
1652189210000|2022-05-10 13:26:50|58.11|55.71|57.93|55.53|58.11|55.71|57.93|55.53|0
1652189220000|2022-05-10 13:27:00|57.97|55.57|57.97|55.57|58.04|55.64|57.97|55.57|0
1652189230000|2022-05-10 13:27:10|57.86|55.46|57.97|55.57|57.97|55.57|57.86|55.46|0
1652189240000|2022-05-10 13:27:20|58.04|55.64|58.18|55.78|58.18|55.78|58.04|55.64|0
1652189250000|2022-05-10 13:27:30|58.04|55.64|57.97|55.57|58.18|55.78|57.97|55.57|0
1652189260000|2022-05-10 13:27:40|58.18|55.78|58.47|56.07|58.47|56.07|58.18|55.78|0
1652189270000|2022-05-10 13:27:50|58.62|56.22|58.76|56.36|58.83|56.43|58.62|56.22|0
1652189280000|2022-05-10 13:28:00|58.69|56.29|58.47|56.07|58.69|56.29|58.47|56.07|0
1652189290000|2022-05-10 13:28:10|58.54|56.14|58.69|56.29|58.69|56.29|58.54|56.14|0
1652189300000|2022-05-10 13:28:20|58.47|56.07|58.33|55.93|58.47|56.07|58.33|55.93|0
1652189310000|2022-05-10 13:28:30|58.11|55.71|58.33|55.93|58.47|56.07|58.11|55.71|0
1652189320000|2022-05-10 13:28:40|58.76|56.36|58.61|56.21|58.76|56.36|58.61|56.21|0
1652189330000|2022-05-10 13:28:50|58.69|56.29|58.61|56.21|58.76|56.36|58.61|56.21|0
1652189340000|2022-05-10 13:29:00|58.69|56.29|58.69|56.29|58.72|56.32|58.69|56.29|0
1652189350000|2022-05-10 13:29:10|58.76|56.36|58.87|56.47|58.9|56.5|58.76|56.36|0
1652189360000|2022-05-10 13:29:20|58.83|56.43|58.79|56.39|58.9|56.5|58.79|56.39|0
1652189370000|2022-05-10 13:29:30|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1652189380000|2022-05-10 13:29:40|58.9|56.5|58.83|56.43|58.9|56.5|58.76|56.36|0
1652189390000|2022-05-10 13:29:50|58.9|56.5|58.98|56.58|58.98|56.58|58.9|56.5|0
1652189400000|2022-05-10 13:30:00|59.85|57.45|59.71|57.31|59.85|57.45|59.49|57.09|0
1652189410000|2022-05-10 13:30:10|60.07|57.67|60.66|58.26|60.66|58.26|60.07|57.67|0
1652189420000|2022-05-10 13:30:20|60.81|58.41|61.45|59.05|61.45|59.05|60.81|58.41|0
1652189430000|2022-05-10 13:30:30|61.71|59.31|61.94|59.54|61.94|59.54|61.63|59.23|0
1652189440000|2022-05-10 13:30:40|62.24|59.84|62.54|60.14|62.54|60.14|62.24|59.84|0
1652189450000|2022-05-10 13:30:50|62.39|59.99|62.62|60.22|62.62|60.22|62.39|59.99|0
1652189460000|2022-05-10 13:31:00|63.07|60.67|63.34|60.94|63.34|60.94|63.07|60.67|0
1652189470000|2022-05-10 13:31:10|63.07|60.67|62.46|60.06|63.07|60.67|62.46|60.06|0
1652189480000|2022-05-10 13:31:20|62.77|60.37|62.77|60.37|62.77|60.37|62.46|60.06|0
1652189490000|2022-05-10 13:31:30|62.84|60.44|62.31|59.91|62.84|60.44|62.31|59.91|0
1652189500000|2022-05-10 13:31:40|62.39|59.99|62.69|60.29|62.69|60.29|62.39|59.99|0
1652189510000|2022-05-10 13:31:50|62.84|60.44|62.01|59.61|62.84|60.44|62.01|59.61|0
1652189520000|2022-05-10 13:32:00|62.46|60.06|62.46|60.06|62.65|60.25|62.46|60.06|0
1652189530000|2022-05-10 13:32:10|62.39|59.99|62.39|59.99|62.54|60.14|62.39|59.99|0
1652189540000|2022-05-10 13:32:20|62.31|59.91|62.16|59.76|62.31|59.91|62.08|59.68|0
1652189550000|2022-05-10 13:32:30|61.48|59.08|61.86|59.46|62.08|59.68|61.48|59.08|0
1652189560000|2022-05-10 13:32:40|61.71|59.31|61.56|59.16|61.71|59.31|61.56|59.16|0
1652189570000|2022-05-10 13:32:50|61.63|59.23|61.52|59.12|61.63|59.23|61.48|59.08|0
1652189580000|2022-05-10 13:33:00|61.48|59.08|62.54|60.14|62.54|60.14|61.48|59.08|0
1652189590000|2022-05-10 13:33:10|62.31|59.91|61.71|59.31|62.31|59.91|61.71|59.31|0
1652189600000|2022-05-10 13:33:20|61.93|59.53|62.16|59.76|62.16|59.76|61.71|59.31|0
1652189610000|2022-05-10 13:33:30|61.78|59.38|60.85|58.45|61.78|59.38|60.85|58.45|0
1652189620000|2022-05-10 13:33:40|61.11|58.71|60.74|58.34|61.11|58.71|60.59|58.19|0
1652189630000|2022-05-10 13:33:50|60.14|57.74|60.22|57.82|60.22|57.82|60.03|57.63|0
1652189640000|2022-05-10 13:34:00|60|57.6|60.07|57.67|60.44|58.04|60|57.6|0
1652189650000|2022-05-10 13:34:10|60.29|57.89|60.44|58.04|60.66|58.26|60.29|57.89|0
1652189660000|2022-05-10 13:34:20|60.36|57.96|60.22|57.82|60.36|57.96|60.22|57.82|0
1652189670000|2022-05-10 13:34:30|59.85|57.45|60.55|58.15|60.55|58.15|59.85|57.45|0
1652189680000|2022-05-10 13:34:40|60|57.6|60.07|57.67|60.36|57.96|60|57.6|0
1652189690000|2022-05-10 13:34:50|59.7|57.3|59.7|57.3|59.85|57.45|59.7|57.3|0
1652189700000|2022-05-10 13:35:00|59.66|57.26|59.12|56.72|59.66|57.26|59.04|56.64|0
1652189710000|2022-05-10 13:35:10|59.26|56.86|58.9|56.5|59.26|56.86|58.64|56.24|0
1652189720000|2022-05-10 13:35:20|58.61|56.21|58.03|55.63|58.61|56.21|57.96|55.56|0
1652189730000|2022-05-10 13:35:30|57.49|55.09|57.67|55.27|57.67|55.27|57.46|55.06|0
1652189740000|2022-05-10 13:35:40|57.53|55.13|57.17|54.77|57.53|55.13|57.17|54.77|0
1652189750000|2022-05-10 13:35:50|57.24|54.84|57.89|55.49|57.89|55.49|57.24|54.84|0
1652189760000|2022-05-10 13:36:00|57.92|55.52|56.85|54.45|57.92|55.52|56.85|54.45|0
1652189770000|2022-05-10 13:36:10|56.82|54.42|56.53|54.13|56.85|54.45|56.53|54.13|0
1652189780000|2022-05-10 13:36:20|56.46|54.06|56.25|53.85|56.46|54.06|56.25|53.85|0
1652189790000|2022-05-10 13:36:30|56.01|53.61|56.75|54.35|56.75|54.35|56.01|53.61|0
1652189800000|2022-05-10 13:36:40|56.46|54.06|56.46|54.06|56.53|54.13|56.32|53.92|0
1652189810000|2022-05-10 13:36:50|56.32|53.92|56.82|54.42|56.82|54.42|56.32|53.92|0
1652189820000|2022-05-10 13:37:00|57.1|54.7|57.31|54.91|57.67|55.27|57.1|54.7|0
1652189830000|2022-05-10 13:37:10|57.53|55.13|56.75|54.35|57.53|55.13|56.75|54.35|0
1652189840000|2022-05-10 13:37:20|57.03|54.63|57.38|54.98|57.38|54.98|57.03|54.63|0
1652189850000|2022-05-10 13:37:30|57.53|55.13|57.28|54.88|57.53|55.13|57.03|54.63|0
1652189860000|2022-05-10 13:37:40|56.89|54.49|57.6|55.2|57.6|55.2|56.89|54.49|0
1652189870000|2022-05-10 13:37:50|57.46|55.06|57.2|54.8|57.46|55.06|57.2|54.8|0
1652189880000|2022-05-10 13:38:00|57.17|54.77|57.31|54.91|57.46|55.06|57.13|54.73|0
1652189890000|2022-05-10 13:38:10|57.17|54.77|56.96|54.56|57.38|54.98|56.96|54.56|0
1652189900000|2022-05-10 13:38:20|57.03|54.63|57.45|55.05|57.45|55.05|57.03|54.63|0
1652189910000|2022-05-10 13:38:30|58.32|55.92|57.88|55.48|58.32|55.92|57.38|54.98|0
1652189920000|2022-05-10 13:38:40|58.39|55.99|57.88|55.48|58.53|56.13|57.88|55.48|0
1652189930000|2022-05-10 13:38:50|58.46|56.06|58.71|56.31|58.75|56.35|58.46|56.06|0
1652189940000|2022-05-10 13:39:00|58.89|56.49|58.68|56.28|58.97|56.57|58.6|56.2|0
1652189950000|2022-05-10 13:39:10|58.6|56.2|58.75|56.35|58.75|56.35|58.46|56.06|0
1652189960000|2022-05-10 13:39:20|58.89|56.49|58.82|56.42|58.89|56.49|58.75|56.35|0
1652189970000|2022-05-10 13:39:30|58.75|56.35|58.89|56.49|58.97|56.57|58.75|56.35|0
1652189980000|2022-05-10 13:39:40|58.68|56.28|58.71|56.31|58.71|56.31|58.6|56.2|0
1652189990000|2022-05-10 13:39:50|58.28|55.88|58.57|56.17|58.89|56.49|58.28|55.88|0
1652190000000|2022-05-10 13:40:00|58.53|56.13|58.39|55.99|58.53|56.13|58.39|55.99|0
1652190010000|2022-05-10 13:40:10|58.31|55.91|57.67|55.27|58.31|55.91|57.67|55.27|0
1652190020000|2022-05-10 13:40:20|57.74|55.34|57.31|54.91|57.74|55.34|57.31|54.91|0
1652190030000|2022-05-10 13:40:30|57.74|55.34|57.24|54.84|57.81|55.41|57.24|54.84|0
1652190040000|2022-05-10 13:40:40|57.31|54.91|56.95|54.55|57.31|54.91|56.95|54.55|0
1652190050000|2022-05-10 13:40:50|57.24|54.84|56.88|54.48|57.24|54.84|56.39|53.99|0
1652190060000|2022-05-10 13:41:00|57.1|54.7|56.85|54.45|57.31|54.91|56.85|54.45|0
1652190070000|2022-05-10 13:41:10|56.53|54.13|56.67|54.27|56.67|54.27|56.53|54.13|0
1652190080000|2022-05-10 13:41:20|56.53|54.13|56.85|54.45|56.85|54.45|56.32|53.92|0
1652190090000|2022-05-10 13:41:30|57.17|54.77|56.81|54.41|57.17|54.77|56.81|54.41|0
1652190100000|2022-05-10 13:41:40|56.78|54.38|57.02|54.62|57.02|54.62|56.56|54.16|0
1652190110000|2022-05-10 13:41:50|56.74|54.34|56.81|54.41|57.31|54.91|56.74|54.34|0
1652190120000|2022-05-10 13:42:00|57.1|54.7|57.24|54.84|57.24|54.84|57.1|54.7|0
1652190130000|2022-05-10 13:42:10|56.95|54.55|56.63|54.23|56.95|54.55|56.63|54.23|0
1652190140000|2022-05-10 13:42:20|56.53|54.13|56.25|53.85|56.53|54.13|56.25|53.85|0
1652190150000|2022-05-10 13:42:30|56.39|53.99|56.46|54.06|56.46|54.06|56.39|53.99|0
1652190160000|2022-05-10 13:42:40|56.81|54.41|56.81|54.41|56.81|54.41|56.6|54.2|0
1652190170000|2022-05-10 13:42:50|56.67|54.27|56.6|54.2|56.67|54.27|56.6|54.2|0
1652190180000|2022-05-10 13:43:00|55.89|53.49|55.82|53.42|55.89|53.49|55.75|53.35|0
1652190190000|2022-05-10 13:43:10|56.78|54.38|56.85|54.45|56.92|54.52|56.78|54.38|0
1652190200000|2022-05-10 13:43:20|57.07|54.67|56.85|54.45|57.21|54.81|56.85|54.45|0
1652190210000|2022-05-10 13:43:30|56.99|54.59|56.22|53.82|57.14|54.74|56.22|53.82|0
1652190220000|2022-05-10 13:43:40|56.43|54.03|57.28|54.88|57.28|54.88|56.43|54.03|0
1652190230000|2022-05-10 13:43:50|56.78|54.38|56.92|54.52|56.99|54.59|56.78|54.38|0
1652190240000|2022-05-10 13:44:00|56.82|54.42|57.28|54.88|57.28|54.88|56.82|54.42|0
1652190250000|2022-05-10 13:44:10|56.85|54.45|56.71|54.31|56.92|54.52|56.71|54.31|0
1652190260000|2022-05-10 13:44:20|56.5|54.1|56.85|54.45|56.99|54.59|56.5|54.1|0
1652190270000|2022-05-10 13:44:30|56.92|54.52|56.71|54.31|56.92|54.52|56.57|54.17|0
1652190280000|2022-05-10 13:44:40|56.57|54.17|56.64|54.24|56.85|54.45|56.57|54.17|0
1652190290000|2022-05-10 13:44:50|56.71|54.31|56.57|54.17|56.71|54.31|56.43|54.03|0
1652190300000|2022-05-10 13:45:00|56.22|53.82|56.15|53.75|56.29|53.89|56.15|53.75|0
1652190310000|2022-05-10 13:45:10|56.08|53.68|55.04|52.64|56.08|53.68|55.04|52.64|0
1652190320000|2022-05-10 13:45:20|54.63|52.23|55.04|52.64|55.04|52.64|54.63|52.23|0
1652190330000|2022-05-10 13:45:30|54.9|52.5|54.76|52.36|54.9|52.5|54.69|52.29|0
1652190340000|2022-05-10 13:45:40|54.63|52.23|53.94|51.54|54.63|52.23|53.94|51.54|0
1652190350000|2022-05-10 13:45:50|53.88|51.48|54.08|51.68|54.08|51.68|53.88|51.48|0
1652190360000|2022-05-10 13:46:00|54.01|51.61|54.63|52.23|54.63|52.23|54.01|51.61|0
1652190370000|2022-05-10 13:46:10|54.38|51.98|54.35|51.95|54.42|52.02|54.35|51.95|0
1652190380000|2022-05-10 13:46:20|54.08|51.68|54.08|51.68|54.35|51.95|54.08|51.68|0
1652190390000|2022-05-10 13:46:30|53.74|51.34|52.57|50.17|53.81|51.41|52.57|50.17|0
1652190400000|2022-05-10 13:46:40|54.49|52.09|54.12|51.72|54.49|52.09|54.12|51.72|0
1652190410000|2022-05-10 13:46:50|53.07|50.67|52.78|50.38|53.68|51.28|52.52|50.12|0
1652190420000|2022-05-10 13:47:00|52.52|50.12|52.45|50.05|52.72|50.32|52.45|50.05|0
1652190430000|2022-05-10 13:47:10|52.52|50.12|52.88|50.48|52.92|50.52|52.52|50.12|0
1652190440000|2022-05-10 13:47:20|53.94|51.54|54.24|51.84|54.24|51.84|53.94|51.54|0
1652190450000|2022-05-10 13:47:30|53.55|51.15|53.08|50.68|53.55|51.15|53.08|50.68|0
1652190460000|2022-05-10 13:47:40|52.94|50.54|52.98|50.58|53.01|50.61|52.94|50.54|0
1652190470000|2022-05-10 13:47:50|52.67|50.27|52.54|50.14|52.67|50.27|52.54|50.14|0
1652190480000|2022-05-10 13:48:00|52.34|49.94|52.74|50.34|52.74|50.34|52.27|49.87|0
1652190490000|2022-05-10 13:48:10|52.61|50.21|52.61|50.21|52.74|50.34|52.61|50.21|0
1652190500000|2022-05-10 13:48:20|52.94|50.54|52.77|50.37|53.01|50.61|52.74|50.34|0
1652190510000|2022-05-10 13:48:30|52.88|50.48|52.61|50.21|52.88|50.48|52.54|50.14|0
1652190520000|2022-05-10 13:48:40|53.18|50.78|53.21|50.81|53.21|50.81|53.01|50.61|0
1652190530000|2022-05-10 13:48:50|52.67|50.27|52.74|50.34|52.74|50.34|52.54|50.14|0
1652190540000|2022-05-10 13:49:00|52.67|50.27|52.37|49.97|52.67|50.27|52.37|49.97|0
1652190550000|2022-05-10 13:49:10|53.08|50.68|52.87|50.47|53.08|50.68|52.74|50.34|0
1652190560000|2022-05-10 13:49:20|52.54|50.14|52.14|49.74|52.54|50.14|52.14|49.74|0
1652190570000|2022-05-10 13:49:30|51.97|49.57|51.94|49.54|51.97|49.57|51.81|49.41|0
1652190580000|2022-05-10 13:49:40|51.87|49.47|52.3|49.9|52.3|49.9|51.87|49.47|0
1652190590000|2022-05-10 13:49:50|52.34|49.94|52.34|49.94|52.34|49.94|52.21|49.81|0
1652190600000|2022-05-10 13:50:00|52.01|49.61|52.14|49.74|52.14|49.74|51.94|49.54|0
1652190610000|2022-05-10 13:50:10|52.21|49.81|52.54|50.14|52.67|50.27|52.21|49.81|0
1652190620000|2022-05-10 13:50:20|52.27|49.87|52.07|49.67|52.34|49.94|52.07|49.67|0
1652190630000|2022-05-10 13:50:30|52.3|49.9|51.81|49.41|52.3|49.9|51.81|49.41|0
1652190640000|2022-05-10 13:50:40|51.67|49.27|51.94|49.54|51.94|49.54|51.67|49.27|0
1652190650000|2022-05-10 13:50:50|52.01|49.61|52.17|49.77|52.17|49.77|51.94|49.54|0
1652190660000|2022-05-10 13:51:00|51.94|49.54|52.4|50|52.94|50.54|51.94|49.54|0
1652190670000|2022-05-10 13:51:10|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1652190680000|2022-05-10 13:51:20|52.07|49.67|52.14|49.74|52.2|49.8|52.07|49.67|0
1652190690000|2022-05-10 13:51:30|52.2|49.8|52.14|49.74|52.2|49.8|52|49.6|0
1652190700000|2022-05-10 13:51:40|51.81|49.41|52.34|49.94|52.34|49.94|51.81|49.41|0
1652190710000|2022-05-10 13:51:50|52.4|50|52.4|50|52.4|50|52.34|49.94|0
1652190720000|2022-05-10 13:52:00|52.67|50.27|53.21|50.81|53.28|50.88|52.67|50.27|0
1652190730000|2022-05-10 13:52:10|53.07|50.67|53.34|50.94|53.48|51.08|53.07|50.67|0
1652190740000|2022-05-10 13:52:20|53.75|51.35|54.05|51.65|54.05|51.65|53.75|51.35|0
1652190750000|2022-05-10 13:52:30|53.82|51.42|53.89|51.49|53.95|51.55|53.61|51.21|0
1652190760000|2022-05-10 13:52:40|53.82|51.42|53.75|51.35|53.82|51.42|53.75|51.35|0
1652190770000|2022-05-10 13:52:50|53.82|51.42|53.89|51.49|53.95|51.55|53.82|51.42|0
1652190780000|2022-05-10 13:53:00|53.95|51.55|54.6|52.2|54.6|52.2|53.95|51.55|0
1652190790000|2022-05-10 13:53:10|54.5|52.1|54.43|52.03|54.5|52.1|54.02|51.62|0
1652190800000|2022-05-10 13:53:20|54.64|52.24|54.71|52.31|54.71|52.31|54.57|52.17|0
1652190810000|2022-05-10 13:53:30|54.98|52.58|54.98|52.58|54.98|52.58|54.71|52.31|0
1652190820000|2022-05-10 13:53:40|54.71|52.31|54.77|52.37|54.91|52.51|54.71|52.31|0
1652190830000|2022-05-10 13:53:50|54.57|52.17|54.43|52.03|54.77|52.37|54.43|52.03|0
1652190840000|2022-05-10 13:54:00|54.57|52.17|54.57|52.17|54.64|52.24|54.57|52.17|0
1652190850000|2022-05-10 13:54:10|54.64|52.24|55.19|52.79|55.19|52.79|54.64|52.24|0
1652190860000|2022-05-10 13:54:20|54.91|52.51|54.26|51.86|54.91|52.51|54.26|51.86|0
1652190870000|2022-05-10 13:54:30|54.29|51.89|54.36|51.96|54.36|51.96|54.02|51.62|0
1652190880000|2022-05-10 13:54:40|54.43|52.03|54.19|51.79|54.5|52.1|54.19|51.79|0
1652190890000|2022-05-10 13:54:50|54.36|51.96|54.29|51.89|54.5|52.1|54.29|51.89|0
1652190900000|2022-05-10 13:55:00|54.36|51.96|54.77|52.37|54.77|52.37|54.29|51.89|0
1652190910000|2022-05-10 13:55:10|54.84|52.44|55.12|52.72|55.33|52.93|54.84|52.44|0
1652190920000|2022-05-10 13:55:20|55.26|52.86|55.33|52.93|55.4|53|55.26|52.86|0
1652190930000|2022-05-10 13:55:30|55.47|53.07|55.67|53.27|55.67|53.27|55.47|53.07|0
1652190940000|2022-05-10 13:55:40|55.81|53.41|55.19|52.79|55.81|53.41|55.19|52.79|0
1652190950000|2022-05-10 13:55:50|55.4|53|55.05|52.65|55.4|53|55.05|52.65|0
1652190960000|2022-05-10 13:56:00|55.19|52.79|55.26|52.86|55.26|52.86|55.05|52.65|0
1652190970000|2022-05-10 13:56:10|55.05|52.65|54.7|52.3|55.05|52.65|54.7|52.3|0
1652190980000|2022-05-10 13:56:20|54.77|52.37|54.02|51.62|54.77|52.37|53.95|51.55|0
1652190990000|2022-05-10 13:56:30|54.15|51.75|54.43|52.03|54.43|52.03|54.09|51.69|0
1652191000000|2022-05-10 13:56:40|54.36|51.96|55.39|52.99|55.39|52.99|54.36|51.96|0
1652191010000|2022-05-10 13:56:50|55.32|52.92|55.81|53.41|56.02|53.62|55.32|52.92|0
1652191020000|2022-05-10 13:57:00|55.88|53.48|56.16|53.76|56.16|53.76|55.88|53.48|0
1652191030000|2022-05-10 13:57:10|55.95|53.55|56.09|53.69|56.09|53.69|55.95|53.55|0
1652191040000|2022-05-10 13:57:20|56.16|53.76|56.02|53.62|56.16|53.76|55.88|53.48|0
1652191050000|2022-05-10 13:57:30|55.74|53.34|55.15|52.75|55.81|53.41|55.15|52.75|0
1652191060000|2022-05-10 13:57:40|55.5|53.1|55.39|52.99|55.5|53.1|55.39|52.99|0
1652191070000|2022-05-10 13:57:50|55.22|52.82|55.67|53.27|55.67|53.27|55.22|52.82|0
1652191080000|2022-05-10 13:58:00|55.71|53.31|56.02|53.62|56.02|53.62|55.71|53.31|0
1652191090000|2022-05-10 13:58:10|55.74|53.34|55.5|53.1|55.74|53.34|55.39|52.99|0
1652191100000|2022-05-10 13:58:20|55.53|53.13|55.53|53.13|55.53|53.13|55.32|52.92|0
1652191110000|2022-05-10 13:58:30|55.46|53.06|55.88|53.48|55.88|53.48|55.46|53.06|0
1652191120000|2022-05-10 13:58:40|56.16|53.76|56.87|54.47|56.94|54.54|56.09|53.69|0
1652191130000|2022-05-10 13:58:50|56.76|54.36|56.94|54.54|56.94|54.54|56.76|54.36|0
1652191140000|2022-05-10 13:59:00|56.72|54.32|56.76|54.36|56.87|54.47|56.72|54.32|0
1652191150000|2022-05-10 13:59:10|56.62|54.22|56.79|54.39|56.79|54.39|56.62|54.22|0
1652191160000|2022-05-10 13:59:20|56.72|54.32|56.58|54.18|56.86|54.46|56.44|54.04|0
1652191170000|2022-05-10 13:59:30|56.72|54.32|56.23|53.83|56.72|54.32|56.23|53.83|0
1652191180000|2022-05-10 13:59:40|56.3|53.9|56.62|54.22|56.79|54.39|56.3|53.9|0
1652191190000|2022-05-10 13:59:50|56.79|54.39|57.58|55.18|57.58|55.18|56.79|54.39|0
1652191200000|2022-05-10 14:00:00|57.79|55.39|57.11|54.71|57.79|55.39|57.08|54.68|0
1652191210000|2022-05-10 14:00:10|57.58|55.18|57.79|55.39|57.79|55.39|57.43|55.03|0
1652191220000|2022-05-10 14:00:20|57.72|55.32|57.79|55.39|57.86|55.46|57.65|55.25|0
1652191230000|2022-05-10 14:00:30|57.57|55.17|57.15|54.75|57.57|55.17|57.15|54.75|0
1652191240000|2022-05-10 14:00:40|56.97|54.57|56.51|54.11|56.97|54.57|56.51|54.11|0
1652191250000|2022-05-10 14:00:50|55.88|53.48|55.6|53.2|55.88|53.48|55.6|53.2|0
1652191260000|2022-05-10 14:01:00|55.56|53.16|56.44|54.04|56.44|54.04|55.56|53.16|0
1652191270000|2022-05-10 14:01:10|56.79|54.39|57|54.6|57.08|54.68|56.79|54.39|0
1652191280000|2022-05-10 14:01:20|57.08|54.68|56.93|54.53|57.08|54.68|56.72|54.32|0
1652191290000|2022-05-10 14:01:30|57.08|54.68|56.58|54.18|57.15|54.75|56.58|54.18|0
1652191300000|2022-05-10 14:01:40|57|54.6|56.65|54.25|57|54.6|56.58|54.18|0
1652191310000|2022-05-10 14:01:50|56.44|54.04|56.23|53.83|56.44|54.04|56.09|53.69|0
1652191320000|2022-05-10 14:02:00|56.12|53.72|55.63|53.23|56.12|53.72|55.42|53.02|0
1652191330000|2022-05-10 14:02:10|55.39|52.99|55.6|53.2|55.6|53.2|55.32|52.92|0
1652191340000|2022-05-10 14:02:20|55.74|53.34|56.09|53.69|56.09|53.69|55.6|53.2|0
1652191350000|2022-05-10 14:02:30|56.61|54.21|57.07|54.67|57.07|54.67|56.61|54.21|0
1652191360000|2022-05-10 14:02:40|57|54.6|57.46|55.06|57.46|55.06|57|54.6|0
1652191370000|2022-05-10 14:02:50|57.64|55.24|57.72|55.32|57.93|55.53|57.64|55.24|0
1652191380000|2022-05-10 14:03:00|58.18|55.78|58.22|55.82|58.22|55.82|58.18|55.78|0
1652191390000|2022-05-10 14:03:10|58.36|55.96|58.29|55.89|58.43|56.03|58.29|55.89|0
1652191400000|2022-05-10 14:03:20|58.43|56.03|58.69|56.29|58.72|56.32|58.43|56.03|0
1652191410000|2022-05-10 14:03:30|58.8|56.4|58.94|56.54|58.94|56.54|58.8|56.4|0
1652191420000|2022-05-10 14:03:40|58.8|56.4|58.51|56.11|58.8|56.4|58.29|55.89|0
1652191430000|2022-05-10 14:03:50|58.43|56.03|58.8|56.4|58.8|56.4|58.43|56.03|0
1652191440000|2022-05-10 14:04:00|58.87|56.47|58.8|56.4|58.94|56.54|58.8|56.4|0
1652191450000|2022-05-10 14:04:10|58.94|56.54|58.94|56.54|58.94|56.54|58.87|56.47|0
1652191460000|2022-05-10 14:04:20|58.87|56.47|58.65|56.25|58.87|56.47|58.65|56.25|0
1652191470000|2022-05-10 14:04:30|58.51|56.11|58.58|56.18|58.58|56.18|58.43|56.03|0
1652191480000|2022-05-10 14:04:40|58.36|55.96|58.43|56.03|58.58|56.18|58.36|55.96|0
1652191490000|2022-05-10 14:04:50|58.29|55.89|58.65|56.25|58.65|56.25|58.29|55.89|0
1652191500000|2022-05-10 14:05:00|58.72|56.32|58.72|56.32|58.72|56.32|58.65|56.25|0
1652191510000|2022-05-10 14:05:10|58.87|56.47|58.94|56.54|58.94|56.54|58.87|56.47|0
1652191520000|2022-05-10 14:05:20|58.87|56.47|58.14|55.74|58.87|56.47|57.86|55.46|0
1652191530000|2022-05-10 14:05:30|58.29|55.89|58.22|55.82|58.29|55.89|58.22|55.82|0
1652191540000|2022-05-10 14:05:40|57.71|55.31|57.93|55.53|57.93|55.53|57.57|55.17|0
1652191550000|2022-05-10 14:05:50|57.75|55.35|57.93|55.53|58.29|55.89|57.75|55.35|0
1652191560000|2022-05-10 14:06:00|58.14|55.74|58.79|56.39|58.79|56.39|58.14|55.74|0
1652191570000|2022-05-10 14:06:10|58.87|56.47|58.87|56.47|58.87|56.47|58.79|56.39|0
1652191580000|2022-05-10 14:06:20|59.96|57.56|60.26|57.86|60.26|57.86|59.89|57.49|0
1652191590000|2022-05-10 14:06:30|60|57.6|60.11|57.71|60.11|57.71|59.89|57.49|0
1652191600000|2022-05-10 14:06:40|60.18|57.78|60.26|57.86|60.37|57.97|60.18|57.78|0
1652191610000|2022-05-10 14:06:50|60.33|57.93|60.18|57.78|60.4|58|60.18|57.78|0
1652191620000|2022-05-10 14:07:00|59.96|57.56|60.22|57.82|60.22|57.82|59.89|57.49|0
1652191630000|2022-05-10 14:07:10|60.33|57.93|60.4|58|60.4|58|60.29|57.89|0
1652191640000|2022-05-10 14:07:20|60.33|57.93|60.18|57.78|60.33|57.93|60.18|57.78|0
1652191650000|2022-05-10 14:07:30|60.26|57.86|60.11|57.71|60.37|57.97|60.11|57.71|0
1652191660000|2022-05-10 14:07:40|59.89|57.49|59.81|57.41|59.89|57.49|59.81|57.41|0
1652191670000|2022-05-10 14:07:50|59.96|57.56|59.81|57.41|59.96|57.56|59.74|57.34|0
1652191680000|2022-05-10 14:08:00|59.96|57.56|59.89|57.49|60.11|57.71|59.89|57.49|0
1652191690000|2022-05-10 14:08:10|60.11|57.71|60.03|57.63|60.11|57.71|60.03|57.63|0
1652191700000|2022-05-10 14:08:20|59.96|57.56|59.77|57.37|60|57.6|59.77|57.37|0
1652191710000|2022-05-10 14:08:30|59.74|57.34|59.52|57.12|59.74|57.34|59.52|57.12|0
1652191720000|2022-05-10 14:08:40|59.45|57.05|59.3|56.9|59.45|57.05|59.23|56.83|0
1652191730000|2022-05-10 14:08:50|59.74|57.34|60.18|57.78|60.18|57.78|59.74|57.34|0
1652191740000|2022-05-10 14:09:00|60.11|57.71|60.25|57.85|60.25|57.85|60.11|57.71|0
1652191750000|2022-05-10 14:09:10|60.03|57.63|59.59|57.19|60.03|57.63|59.59|57.19|0
1652191760000|2022-05-10 14:09:20|59.3|56.9|58|55.6|59.3|56.9|57.85|55.45|0
1652191770000|2022-05-10 14:09:30|58.39|55.99|58.14|55.74|58.39|55.99|58.14|55.74|0
1652191780000|2022-05-10 14:09:40|58.17|55.77|57.39|54.99|58.17|55.77|57.39|54.99|0
1652191790000|2022-05-10 14:09:50|57.92|55.52|57.78|55.38|58|55.6|57.78|55.38|0
1652191800000|2022-05-10 14:10:00|58.21|55.81|58.57|56.17|58.64|56.24|58.21|55.81|0
1652191810000|2022-05-10 14:10:10|58.28|55.88|58.79|56.39|58.79|56.39|58.28|55.88|0
1652191820000|2022-05-10 14:10:20|58.64|56.24|59.23|56.83|59.37|56.97|58.64|56.24|0
1652191830000|2022-05-10 14:10:30|59.04|56.64|58.14|55.74|59.08|56.68|58.14|55.74|0
1652191840000|2022-05-10 14:10:40|57.99|55.59|57.92|55.52|58.03|55.63|57.92|55.52|0
1652191850000|2022-05-10 14:10:50|57.64|55.24|57.28|54.88|57.64|55.24|57.28|54.88|0
1652191860000|2022-05-10 14:11:00|56.67|54.27|56.85|54.45|57.21|54.81|56.67|54.27|0
1652191870000|2022-05-10 14:11:10|56.99|54.59|56.99|54.59|56.99|54.59|56.92|54.52|0
1652191880000|2022-05-10 14:11:20|57.35|54.95|57.64|55.24|57.78|55.38|57.35|54.95|0
1652191890000|2022-05-10 14:11:30|57.74|55.34|57.1|54.7|57.74|55.34|57.1|54.7|0
1652191900000|2022-05-10 14:11:40|56.99|54.59|57.45|55.05|57.45|55.05|56.99|54.59|0
1652191910000|2022-05-10 14:11:50|57.63|55.23|57.28|54.88|57.63|55.23|57.21|54.81|0
1652191920000|2022-05-10 14:12:00|56.96|54.56|57.49|55.09|57.49|55.09|56.96|54.56|0
1652191930000|2022-05-10 14:12:10|57.78|55.38|57.49|55.09|57.78|55.38|57.49|55.09|0
1652191940000|2022-05-10 14:12:20|56.85|54.45|57.28|54.88|57.35|54.95|56.85|54.45|0
1652191950000|2022-05-10 14:12:30|57.14|54.74|56.85|54.45|57.28|54.88|56.85|54.45|0
1652191960000|2022-05-10 14:12:40|56.74|54.34|55.87|53.47|56.74|54.34|55.87|53.47|0
1652191970000|2022-05-10 14:12:50|55.94|53.54|56.15|53.75|56.36|53.96|55.94|53.54|0
1652191980000|2022-05-10 14:13:00|56.08|53.68|55.24|52.84|56.08|53.68|55.24|52.84|0
1652191990000|2022-05-10 14:13:10|55.31|52.91|55.34|52.94|55.52|53.12|55.31|52.91|0
1652192000000|2022-05-10 14:13:20|55.41|53.01|54.96|52.56|55.52|53.12|54.96|52.56|0
1652192010000|2022-05-10 14:13:30|55.1|52.7|55.52|53.12|55.52|53.12|54.75|52.35|0
1652192020000|2022-05-10 14:13:40|55.66|53.26|55.69|53.29|55.69|53.29|55.59|53.19|0
1652192030000|2022-05-10 14:13:50|55.66|53.26|55.45|53.05|55.69|53.29|55.45|53.05|0
1652192040000|2022-05-10 14:14:00|55.59|53.19|57.06|54.66|57.06|54.66|55.59|53.19|0
1652192050000|2022-05-10 14:14:10|57.13|54.73|57.13|54.73|57.13|54.73|56.78|54.38|0
1652192060000|2022-05-10 14:14:20|56.78|54.38|56.21|53.81|56.85|54.45|56|53.6|0
1652192070000|2022-05-10 14:14:30|56.36|53.96|56.99|54.59|56.99|54.59|56.36|53.96|0
1652192080000|2022-05-10 14:14:40|56.85|54.45|56.71|54.31|57.06|54.66|56.71|54.31|0
1652192090000|2022-05-10 14:14:50|56.78|54.38|56|53.6|56.78|54.38|56|53.6|0
1652192100000|2022-05-10 14:15:00|55.72|53.32|56.35|53.95|56.35|53.95|55.72|53.32|0
1652192110000|2022-05-10 14:15:10|56.42|54.02|56.5|54.1|56.57|54.17|56.42|54.02|0
1652192120000|2022-05-10 14:15:20|56.99|54.59|57.35|54.95|57.35|54.95|56.99|54.59|0
1652192130000|2022-05-10 14:15:30|57.99|55.59|57.7|55.3|57.99|55.59|57.7|55.3|0
1652192140000|2022-05-10 14:15:40|57.35|54.95|57.35|54.95|57.35|54.95|57.35|54.95|0
1652192150000|2022-05-10 14:15:50|57.2|54.8|57.35|54.95|57.35|54.95|57.2|54.8|0
1652192160000|2022-05-10 14:16:00|57.49|55.09|57.45|55.05|57.74|55.34|57.27|54.87|0
1652192170000|2022-05-10 14:16:10|57.63|55.23|57.92|55.52|57.99|55.59|57.63|55.23|0
1652192180000|2022-05-10 14:16:20|57.85|55.45|57.92|55.52|58.13|55.73|57.85|55.45|0
1652192190000|2022-05-10 14:16:30|58.2|55.8|57.77|55.37|58.2|55.8|57.63|55.23|0
1652192200000|2022-05-10 14:16:40|57.63|55.23|56.63|54.23|57.63|55.23|56.63|54.23|0
1652192210000|2022-05-10 14:16:50|56.85|54.45|57.7|55.3|57.7|55.3|56.85|54.45|0
1652192220000|2022-05-10 14:17:00|57.06|54.66|56.95|54.55|57.31|54.91|56.95|54.55|0
1652192230000|2022-05-10 14:17:10|56.99|54.59|56.53|54.13|56.99|54.59|56.53|54.13|0
1652192240000|2022-05-10 14:17:20|56.92|54.52|56.63|54.23|56.99|54.59|56.63|54.23|0
1652192250000|2022-05-10 14:17:30|56.28|53.88|56.07|53.67|56.28|53.88|55.79|53.39|0
1652192260000|2022-05-10 14:17:40|56.17|53.77|56.56|54.16|56.56|54.16|56.07|53.67|0
1652192270000|2022-05-10 14:17:50|57.06|54.66|57.66|55.26|57.66|55.26|57.06|54.66|0
1652192280000|2022-05-10 14:18:00|57.45|55.05|56.85|54.45|57.56|55.16|56.85|54.45|0
1652192290000|2022-05-10 14:18:10|56.67|54.27|56.85|54.45|57.27|54.87|56.67|54.27|0
1652192300000|2022-05-10 14:18:20|57.2|54.8|57.06|54.66|57.2|54.8|57.06|54.66|0
1652192310000|2022-05-10 14:18:30|57.23|54.83|56.85|54.45|57.23|54.83|56.85|54.45|0
1652192320000|2022-05-10 14:18:40|56.7|54.3|56.92|54.52|56.92|54.52|56.49|54.09|0
1652192330000|2022-05-10 14:18:50|57.02|54.62|57.13|54.73|57.13|54.73|56.84|54.44|0
1652192340000|2022-05-10 14:19:00|56.56|54.16|56.42|54.02|56.56|54.16|56.21|53.81|0
1652192350000|2022-05-10 14:19:10|56.49|54.09|55.75|53.35|56.49|54.09|55.51|53.11|0
1652192360000|2022-05-10 14:19:20|55.65|53.25|55.72|53.32|56|53.6|55.37|52.97|0
1652192370000|2022-05-10 14:19:30|56.14|53.74|55.79|53.39|56.14|53.74|55.54|53.14|0
1652192380000|2022-05-10 14:19:40|55.58|53.18|56.03|53.63|56.07|53.67|55.58|53.18|0
1652192390000|2022-05-10 14:19:50|56.07|53.67|56.28|53.88|56.52|54.12|56.07|53.67|0
1652192400000|2022-05-10 14:20:00|56.38|53.98|55.86|53.46|56.42|54.02|55.86|53.46|0
1652192410000|2022-05-10 14:20:10|56.17|53.77|57.24|54.84|57.24|54.84|56.17|53.77|0
1652192420000|2022-05-10 14:20:20|56.96|54.56|55.06|52.66|56.96|54.56|55.06|52.66|0
1652192430000|2022-05-10 14:20:30|54.58|52.18|54.57|52.17|54.85|52.45|54.57|52.17|0
1652192440000|2022-05-10 14:20:40|54.23|51.83|54.37|51.97|54.57|52.17|54.23|51.83|0
1652192450000|2022-05-10 14:20:50|54.71|52.31|55.9|53.5|55.9|53.5|54.51|52.11|0
1652192460000|2022-05-10 14:21:00|56.43|54.03|56.39|53.99|56.75|54.35|56.32|53.92|0
1652192470000|2022-05-10 14:21:10|56.61|54.21|56.36|53.96|56.61|54.21|56.36|53.96|0
1652192480000|2022-05-10 14:21:20|55.83|53.43|55.76|53.36|55.83|53.43|55.76|53.36|0
1652192490000|2022-05-10 14:21:30|55.62|53.22|55.09|52.69|55.62|53.22|55.06|52.66|0
1652192500000|2022-05-10 14:21:40|54.78|52.38|54.54|52.14|54.85|52.45|54.54|52.14|0
1652192510000|2022-05-10 14:21:50|54.85|52.45|54.78|52.38|54.88|52.48|54.57|52.17|0
1652192520000|2022-05-10 14:22:00|55.34|52.94|54.23|51.83|55.34|52.94|54.23|51.83|0
1652192530000|2022-05-10 14:22:10|54.09|51.69|53.95|51.55|54.3|51.9|53.89|51.49|0
1652192540000|2022-05-10 14:22:20|53.89|51.49|53|50.6|53.89|51.49|53|50.6|0
1652192550000|2022-05-10 14:22:30|53.41|51.01|53.61|51.21|53.75|51.35|53.41|51.01|0
1652192560000|2022-05-10 14:22:40|53.88|51.48|53.82|51.42|53.88|51.48|53.75|51.35|0
1652192570000|2022-05-10 14:22:50|53.95|51.55|53.3|50.9|53.95|51.55|53.3|50.9|0
1652192580000|2022-05-10 14:23:00|53.41|51.01|52.46|50.06|53.41|51.01|52.33|49.93|0
1652192590000|2022-05-10 14:23:10|52.59|50.19|52.73|50.33|52.73|50.33|52.46|50.06|0
1652192600000|2022-05-10 14:23:20|52.53|50.13|52.33|49.93|52.53|50.13|52.33|49.93|0
1652192610000|2022-05-10 14:23:30|52.39|49.99|52.66|50.26|52.66|50.26|52.39|49.99|0
1652192620000|2022-05-10 14:23:40|52.46|50.06|52.33|49.93|52.49|50.09|52.33|49.93|0
1652192630000|2022-05-10 14:23:50|52.26|49.86|52.49|50.09|52.53|50.13|52.26|49.86|0
1652192640000|2022-05-10 14:24:00|52.66|50.26|53.41|51.01|53.54|51.14|52.66|50.26|0
1652192650000|2022-05-10 14:24:10|53.1|50.7|52.59|50.19|53.13|50.73|52.59|50.19|0
1652192660000|2022-05-10 14:24:20|52.66|50.26|53.1|50.7|53.1|50.7|52.66|50.26|0
1652192670000|2022-05-10 14:24:30|53.4|51|53.44|51.04|53.47|51.07|53.4|51|0
1652192680000|2022-05-10 14:24:40|53.54|51.14|54.02|51.62|54.02|51.62|53.47|51.07|0
1652192690000|2022-05-10 14:24:50|53.68|51.28|53.61|51.21|53.75|51.35|53.61|51.21|0
1652192700000|2022-05-10 14:25:00|53.54|51.14|53.27|50.87|53.54|51.14|53.03|50.63|0
1652192710000|2022-05-10 14:25:10|53.17|50.77|52.93|50.53|53.17|50.77|52.93|50.53|0
1652192720000|2022-05-10 14:25:20|53.47|51.07|53.61|51.21|53.68|51.28|53.47|51.07|0
1652192730000|2022-05-10 14:25:30|53.68|51.28|53.54|51.14|53.74|51.34|53.54|51.14|0
1652192740000|2022-05-10 14:25:40|52.93|50.53|53.34|50.94|53.34|50.94|52.93|50.53|0
1652192750000|2022-05-10 14:25:50|53.13|50.73|53.27|50.87|53.27|50.87|53.06|50.66|0
1652192760000|2022-05-10 14:26:00|53.54|51.14|53.47|51.07|53.74|51.34|53.47|51.07|0
1652192770000|2022-05-10 14:26:10|53.57|51.17|53.81|51.41|53.81|51.41|53.57|51.17|0
1652192780000|2022-05-10 14:26:20|53.34|50.94|53.47|51.07|53.54|51.14|53.34|50.94|0
1652192790000|2022-05-10 14:26:30|53.95|51.55|53.61|51.21|53.95|51.55|53.5|51.1|0
1652192800000|2022-05-10 14:26:40|52.73|50.33|52.39|49.99|52.76|50.36|52.39|49.99|0
1652192810000|2022-05-10 14:26:50|52.49|50.09|52.46|50.06|52.52|50.12|52.32|49.92|0
1652192820000|2022-05-10 14:27:00|52.66|50.26|52.49|50.09|52.66|50.26|52.49|50.09|0
1652192830000|2022-05-10 14:27:10|52.29|49.89|51.92|49.52|52.29|49.89|51.92|49.52|0
1652192840000|2022-05-10 14:27:20|52.19|49.79|52.39|49.99|52.52|50.12|52.05|49.65|0
1652192850000|2022-05-10 14:27:30|52.15|49.75|51.69|49.29|52.15|49.75|51.69|49.29|0
1652192860000|2022-05-10 14:27:40|51.42|49.02|51.52|49.12|51.59|49.19|51.42|49.02|0
1652192870000|2022-05-10 14:27:50|51.46|49.06|51.32|48.92|51.65|49.25|51.32|48.92|0
1652192880000|2022-05-10 14:28:00|51.52|49.12|51.12|48.72|51.52|49.12|51.12|48.72|0
1652192890000|2022-05-10 14:28:10|50.8|48.4|51.06|48.66|51.06|48.66|50.8|48.4|0
1652192900000|2022-05-10 14:28:20|51.26|48.86|51.26|48.86|51.32|48.92|51.26|48.86|0
1652192910000|2022-05-10 14:28:30|51.35|48.95|50.93|48.53|51.35|48.95|50.93|48.53|0
1652192920000|2022-05-10 14:28:40|50.99|48.59|50.66|48.26|50.99|48.59|50.66|48.26|0
1652192930000|2022-05-10 14:28:50|50.8|48.4|50.79|48.39|50.8|48.4|50.79|48.39|0
1652192940000|2022-05-10 14:29:00|50.93|48.53|51.19|48.79|51.19|48.79|50.93|48.53|0
1652192950000|2022-05-10 14:29:10|51.59|49.19|51.65|49.25|51.72|49.32|51.52|49.12|0
1652192960000|2022-05-10 14:29:20|51.99|49.59|52.19|49.79|52.32|49.92|51.99|49.59|0
1652192970000|2022-05-10 14:29:30|52.42|50.02|52.05|49.65|52.45|50.05|52.05|49.65|0
1652192980000|2022-05-10 14:29:40|52.02|49.62|52.25|49.85|52.25|49.85|52.02|49.62|0
1652192990000|2022-05-10 14:29:50|52.19|49.79|52.25|49.85|52.25|49.85|51.92|49.52|0
1652193000000|2022-05-10 14:30:00|52.18|49.78|52.05|49.65|52.18|49.78|51.78|49.38|0
1652193010000|2022-05-10 14:30:10|51.92|49.52|52.35|49.95|52.35|49.95|51.92|49.52|0
1652193020000|2022-05-10 14:30:20|52.45|50.05|52.18|49.78|52.45|50.05|52.18|49.78|0
1652193030000|2022-05-10 14:30:30|51.95|49.55|51.78|49.38|51.95|49.55|51.65|49.25|0
1652193040000|2022-05-10 14:30:40|52.05|49.65|51.78|49.38|52.08|49.68|51.78|49.38|0
1652193050000|2022-05-10 14:30:50|51.88|49.48|52.05|49.65|52.15|49.75|51.88|49.48|0
1652193060000|2022-05-10 14:31:00|52.12|49.72|52.38|49.98|52.38|49.98|52.02|49.62|0
1652193070000|2022-05-10 14:31:10|51.65|49.25|51.68|49.28|51.68|49.28|51.32|48.92|0
1652193080000|2022-05-10 14:31:20|51.92|49.52|51.95|49.55|52.32|49.92|51.85|49.45|0
1652193090000|2022-05-10 14:31:30|51.88|49.48|51.92|49.52|52.18|49.78|51.88|49.48|0
1652193100000|2022-05-10 14:31:40|51.65|49.25|51.52|49.12|51.65|49.25|51.45|49.05|0
1652193110000|2022-05-10 14:31:50|51.45|49.05|52.05|49.65|52.05|49.65|51.45|49.05|0
1652193120000|2022-05-10 14:32:00|51.55|49.15|51.55|49.15|51.68|49.28|51.55|49.15|0
1652193130000|2022-05-10 14:32:10|51.58|49.18|51.32|48.92|51.58|49.18|51.22|48.82|0
1652193140000|2022-05-10 14:32:20|51.52|49.12|51.38|48.98|51.52|49.12|51.38|48.98|0
1652193150000|2022-05-10 14:32:30|51.25|48.85|51.85|49.45|51.85|49.45|51.25|48.85|0
1652193160000|2022-05-10 14:32:40|52.45|50.05|52.45|50.05|52.45|50.05|52.25|49.85|0
1652193170000|2022-05-10 14:32:50|52.35|49.95|52.45|50.05|52.45|50.05|52.32|49.92|0
1652193180000|2022-05-10 14:33:00|52.99|50.59|52.48|50.08|52.99|50.59|52.48|50.08|0
1652193190000|2022-05-10 14:33:10|52.12|49.72|51.58|49.18|52.28|49.88|51.52|49.12|0
1652193200000|2022-05-10 14:33:20|51.68|49.28|51.65|49.25|51.75|49.35|51.45|49.05|0
1652193210000|2022-05-10 14:33:30|51.45|49.05|51.25|48.85|51.45|49.05|51.25|48.85|0
1652193220000|2022-05-10 14:33:40|50.86|48.46|50.66|48.26|50.86|48.46|50.63|48.23|0
1652193230000|2022-05-10 14:33:50|50.92|48.52|50.14|47.74|50.92|48.52|50.14|47.74|0
1652193240000|2022-05-10 14:34:00|50.2|47.8|50.01|47.61|50.2|47.8|49.94|47.54|0
1652193250000|2022-05-10 14:34:10|49.88|47.48|50.27|47.87|50.27|47.87|49.88|47.48|0
1652193260000|2022-05-10 14:34:20|50.04|47.64|49.94|47.54|50.04|47.64|49.88|47.48|0
1652193270000|2022-05-10 14:34:30|50.07|47.67|50.4|48|50.4|48|50.07|47.67|0
1652193280000|2022-05-10 14:34:40|50.66|48.26|50.4|48|50.66|48.26|50.4|48|0
1652193290000|2022-05-10 14:34:50|50.46|48.06|50.59|48.19|50.59|48.19|50.46|48.06|0
1652193300000|2022-05-10 14:35:00|50.99|48.59|50.79|48.39|50.99|48.59|50.79|48.39|0
1652193310000|2022-05-10 14:35:10|50.59|48.19|50.4|48|50.59|48.19|50.4|48|0
1652193320000|2022-05-10 14:35:20|50.33|47.93|50.53|48.13|50.59|48.19|50.33|47.93|0
1652193330000|2022-05-10 14:35:30|50.4|48|50.53|48.13|50.53|48.13|50.4|48|0
1652193340000|2022-05-10 14:35:40|50.59|48.19|50.27|47.87|50.59|48.19|50.17|47.77|0
1652193350000|2022-05-10 14:35:50|50.2|47.8|50.07|47.67|50.27|47.87|50.01|47.61|0
1652193360000|2022-05-10 14:36:00|50.01|47.61|50.2|47.8|50.2|47.8|50.01|47.61|0
1652193370000|2022-05-10 14:36:10|50.59|48.19|50.27|47.87|50.59|48.19|50.17|47.77|0
1652193380000|2022-05-10 14:36:20|50.2|47.8|50.59|48.19|50.59|48.19|50.2|47.8|0
1652193390000|2022-05-10 14:36:30|50.27|47.87|50.07|47.67|50.27|47.87|50.07|47.67|0
1652193400000|2022-05-10 14:36:40|49.94|47.54|49.94|47.54|49.94|47.54|49.81|47.41|0
1652193410000|2022-05-10 14:36:50|49.75|47.35|49.75|47.35|49.81|47.41|49.68|47.28|0
1652193420000|2022-05-10 14:37:00|49.81|47.41|50.13|47.73|50.13|47.73|49.81|47.41|0
1652193430000|2022-05-10 14:37:10|50.2|47.8|49.94|47.54|50.2|47.8|49.94|47.54|0
1652193440000|2022-05-10 14:37:20|49.62|47.22|49.55|47.15|49.62|47.22|49.49|47.09|0
1652193450000|2022-05-10 14:37:30|49.68|47.28|50|47.6|50.13|47.73|49.68|47.28|0
1652193460000|2022-05-10 14:37:40|49.68|47.28|49.42|47.02|49.68|47.28|49.42|47.02|0
1652193470000|2022-05-10 14:37:50|49.1|46.7|48.85|46.45|49.23|46.83|48.85|46.45|0
1652193480000|2022-05-10 14:38:00|49.04|46.64|49.1|46.7|49.1|46.7|48.85|46.45|0
1652193490000|2022-05-10 14:38:10|48.91|46.51|48.47|46.07|48.91|46.51|48.47|46.07|0
1652193500000|2022-05-10 14:38:20|48.34|45.94|48.66|46.26|48.66|46.26|48.34|45.94|0
1652193510000|2022-05-10 14:38:30|48.47|46.07|48.53|46.13|48.53|46.13|48.4|46|0
1652193520000|2022-05-10 14:38:40|48.47|46.07|48.34|45.94|48.47|46.07|48.34|45.94|0
1652193530000|2022-05-10 14:38:50|48.28|45.88|48.15|45.75|48.28|45.88|48.09|45.69|0
1652193540000|2022-05-10 14:39:00|48.34|45.94|48.09|45.69|48.34|45.94|47.99|45.59|0
1652193550000|2022-05-10 14:39:10|48.02|45.62|48.15|45.75|48.15|45.75|47.96|45.56|0
1652193560000|2022-05-10 14:39:20|48.46|46.06|48.4|46|48.56|46.16|48.4|46|0
1652193570000|2022-05-10 14:39:30|48.05|45.65|48.02|45.62|48.09|45.69|48.02|45.62|0
1652193580000|2022-05-10 14:39:40|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1652193590000|2022-05-10 14:39:50|48.15|45.75|47.9|45.5|48.15|45.75|47.9|45.5|0
1652193600000|2022-05-10 14:40:00|48.09|45.69|47.71|45.31|48.09|45.69|47.71|45.31|0
1652193610000|2022-05-10 14:40:10|47.77|45.37|48.02|45.62|48.08|45.68|47.77|45.37|0
1652193620000|2022-05-10 14:40:20|47.83|45.43|47.77|45.37|47.83|45.43|47.77|45.37|0
1652193630000|2022-05-10 14:40:30|47.71|45.31|47.77|45.37|47.96|45.56|47.71|45.31|0
1652193640000|2022-05-10 14:40:40|47.58|45.18|47.65|45.25|47.65|45.25|47.58|45.18|0
1652193650000|2022-05-10 14:40:50|47.58|45.18|47.08|44.68|47.58|45.18|47.08|44.68|0
1652193660000|2022-05-10 14:41:00|46.78|44.38|46.84|44.44|46.84|44.44|46.78|44.38|0
1652193670000|2022-05-10 14:41:10|46.71|44.31|46.41|44.01|46.71|44.31|46.41|44.01|0
1652193680000|2022-05-10 14:41:20|46.53|44.13|46.49|44.09|46.55|44.15|46.49|44.09|0
1652193690000|2022-05-10 14:41:30|46.55|44.15|45.47|43.07|46.55|44.15|44.14|41.74|0
1652193700000|2022-05-10 14:41:40|45.59|43.19|46.77|44.37|46.8|44.4|45.59|43.19|0
1652193710000|2022-05-10 14:41:50|46.71|44.31|47.18|44.78|47.18|44.78|46.59|44.19|0
1652193720000|2022-05-10 14:42:00|47.3|44.9|47.12|44.72|47.3|44.9|46.93|44.53|0
1652193730000|2022-05-10 14:42:10|47.18|44.78|47.05|44.65|47.18|44.78|46.87|44.47|0
1652193740000|2022-05-10 14:42:20|47.12|44.72|46.81|44.41|47.12|44.72|46.75|44.35|0
1652193750000|2022-05-10 14:42:30|46.93|44.53|46.69|44.29|46.93|44.53|46.69|44.29|0
1652193760000|2022-05-10 14:42:40|46.87|44.47|46.81|44.41|46.99|44.59|46.81|44.41|0
1652193770000|2022-05-10 14:42:50|46.75|44.35|46.72|44.32|46.81|44.41|46.62|44.22|0
1652193780000|2022-05-10 14:43:00|46.87|44.47|47.05|44.65|47.05|44.65|46.87|44.47|0
1652193790000|2022-05-10 14:43:10|46.99|44.59|46.75|44.35|46.99|44.59|46.75|44.35|0
1652193800000|2022-05-10 14:43:20|46.78|44.38|46.71|44.31|46.87|44.47|46.71|44.31|0
1652193810000|2022-05-10 14:43:30|46.75|44.35|47.18|44.78|47.18|44.78|46.69|44.29|0
1652193820000|2022-05-10 14:43:40|46.93|44.53|47.12|44.72|47.12|44.72|46.93|44.53|0
1652193830000|2022-05-10 14:43:50|47.21|44.81|48.11|45.71|48.11|45.71|47.21|44.81|0
1652193840000|2022-05-10 14:44:00|47.86|45.46|47.92|45.52|47.98|45.58|47.8|45.4|0
1652193850000|2022-05-10 14:44:10|48.33|45.93|48.49|46.09|48.49|46.09|48.17|45.77|0
1652193860000|2022-05-10 14:44:20|48.36|45.96|47.98|45.58|48.36|45.96|47.98|45.58|0
1652193870000|2022-05-10 14:44:30|47.73|45.33|47.61|45.21|47.73|45.33|47.55|45.15|0
1652193880000|2022-05-10 14:44:40|47.8|45.4|48.17|45.77|48.42|46.02|47.8|45.4|0
1652193890000|2022-05-10 14:44:50|48.11|45.71|48.49|46.09|48.49|46.09|48.11|45.71|0
1652193900000|2022-05-10 14:45:00|48.36|45.96|48.17|45.77|48.55|46.15|48.17|45.77|0
1652193910000|2022-05-10 14:45:10|47.92|45.52|48.3|45.9|48.36|45.96|47.92|45.52|0
1652193920000|2022-05-10 14:45:20|48.23|45.83|47.86|45.46|48.23|45.83|47.86|45.46|0
1652193930000|2022-05-10 14:45:30|47.98|45.58|47.42|45.02|47.98|45.58|47.24|44.84|0
1652193940000|2022-05-10 14:45:40|47.36|44.96|47.27|44.87|47.36|44.96|47.05|44.65|0
1652193950000|2022-05-10 14:45:50|47.3|44.9|47.55|45.15|47.55|45.15|47.3|44.9|0
1652193960000|2022-05-10 14:46:00|47.64|45.24|47.39|44.99|47.67|45.27|47.39|44.99|0
1652193970000|2022-05-10 14:46:10|47.3|44.9|47.02|44.62|47.3|44.9|47.02|44.62|0
1652193980000|2022-05-10 14:46:20|46.99|44.59|46.68|44.28|46.99|44.59|46.62|44.22|0
1652193990000|2022-05-10 14:46:30|46.44|44.04|46.44|44.04|46.62|44.22|46.44|44.04|0
1652194000000|2022-05-10 14:46:40|46.38|43.98|46.07|43.67|46.38|43.98|46.07|43.67|0
1652194010000|2022-05-10 14:46:50|46.25|43.85|46.32|43.92|46.32|43.92|46.13|43.73|0
1652194020000|2022-05-10 14:47:00|46.38|43.98|46.71|44.31|46.71|44.31|46.32|43.92|0
1652194030000|2022-05-10 14:47:10|46.5|44.1|46.07|43.67|46.5|44.1|46.07|43.67|0
1652194040000|2022-05-10 14:47:20|45.83|43.43|45.83|43.43|45.89|43.49|45.83|43.43|0
1652194050000|2022-05-10 14:47:30|45.95|43.55|45.77|43.37|46.01|43.61|45.77|43.37|0
1652194060000|2022-05-10 14:47:40|45.83|43.43|45.71|43.31|45.83|43.43|45.59|43.19|0
1652194070000|2022-05-10 14:47:50|45.59|43.19|45.35|42.95|45.59|43.19|45.23|42.83|0
1652194080000|2022-05-10 14:48:00|45.47|43.07|45.65|43.25|45.65|43.25|45.47|43.07|0
1652194090000|2022-05-10 14:48:10|45.77|43.37|45.29|42.89|45.77|43.37|45.29|42.89|0
1652194100000|2022-05-10 14:48:20|45.35|42.95|45.17|42.77|45.41|43.01|45.17|42.77|0
1652194110000|2022-05-10 14:48:30|45.23|42.83|45.17|42.77|45.29|42.89|45.17|42.77|0
1652194120000|2022-05-10 14:48:40|45.05|42.65|44.69|42.29|45.05|42.65|44.69|42.29|0
1652194130000|2022-05-10 14:48:50|44.63|42.23|44.28|41.88|44.63|42.23|44.28|41.88|0
1652194140000|2022-05-10 14:49:00|44.22|41.82|44.4|42|44.4|42|44.16|41.76|0
1652194150000|2022-05-10 14:49:10|44.22|41.82|45.13|42.73|45.13|42.73|44.04|41.64|0
1652194160000|2022-05-10 14:49:20|45.28|42.88|45.43|43.03|45.61|43.21|45.25|42.85|0
1652194170000|2022-05-10 14:49:30|45.31|42.91|45.55|43.15|45.61|43.21|45.31|42.91|0
1652194180000|2022-05-10 14:49:40|45.37|42.97|45.73|43.33|45.73|43.33|45.25|42.85|0
1652194190000|2022-05-10 14:49:50|45.28|42.88|45.61|43.21|45.61|43.21|45.28|42.88|0
1652194200000|2022-05-10 14:50:00|45.19|42.79|44.95|42.55|45.31|42.91|44.95|42.55|0
1652194210000|2022-05-10 14:50:10|44.54|42.14|44.57|42.17|44.6|42.2|44.54|42.14|0
1652194220000|2022-05-10 14:50:20|44.63|42.23|44.3|41.9|44.63|42.23|44.3|41.9|0
1652194230000|2022-05-10 14:50:30|44.19|41.79|44.13|41.73|44.19|41.79|44.07|41.67|0
1652194240000|2022-05-10 14:50:40|43.66|41.26|43.63|41.23|43.78|41.38|43.63|41.23|0
1652194250000|2022-05-10 14:50:50|43.66|41.26|43.78|41.38|43.78|41.38|43.6|41.2|0
1652194260000|2022-05-10 14:51:00|44.19|41.79|44.36|41.96|44.36|41.96|44.16|41.76|0
1652194270000|2022-05-10 14:51:10|44.54|42.14|44.54|42.14|44.71|42.31|44.54|42.14|0
1652194280000|2022-05-10 14:51:20|45.25|42.85|45.01|42.61|45.25|42.85|44.83|42.43|0
1652194290000|2022-05-10 14:51:30|45.13|42.73|45.31|42.91|45.31|42.91|45.01|42.61|0
1652194300000|2022-05-10 14:51:40|45.19|42.79|45.01|42.61|45.55|43.15|45.01|42.61|0
1652194310000|2022-05-10 14:51:50|45.43|43.03|45.85|43.45|45.85|43.45|45.43|43.03|0
1652194320000|2022-05-10 14:52:00|45.79|43.39|45.79|43.39|45.85|43.45|45.73|43.33|0
1652194330000|2022-05-10 14:52:10|45.61|43.21|45.97|43.57|45.97|43.57|45.61|43.21|0
1652194340000|2022-05-10 14:52:20|46.15|43.75|45.91|43.51|46.15|43.75|45.85|43.45|0
1652194350000|2022-05-10 14:52:30|45.61|43.21|45.28|42.88|45.61|43.21|45.28|42.88|0
1652194360000|2022-05-10 14:52:40|45.25|42.85|45.31|42.91|45.49|43.09|45.25|42.85|0
1652194370000|2022-05-10 14:52:50|45.19|42.79|45.37|42.97|45.37|42.97|45.19|42.79|0
1652194380000|2022-05-10 14:53:00|45.25|42.85|44.89|42.49|45.25|42.85|44.89|42.49|0
1652194390000|2022-05-10 14:53:10|44.95|42.55|44.89|42.49|45.01|42.61|44.89|42.49|0
1652194400000|2022-05-10 14:53:20|45.07|42.67|45.07|42.67|45.43|43.03|45.07|42.67|0
1652194410000|2022-05-10 14:53:30|45.13|42.73|45.72|43.32|45.78|43.38|45.13|42.73|0
1652194420000|2022-05-10 14:53:40|45.78|43.38|45.96|43.56|45.96|43.56|45.72|43.32|0
1652194430000|2022-05-10 14:53:50|45.84|43.44|45.78|43.38|45.96|43.56|45.78|43.38|0
1652194440000|2022-05-10 14:54:00|45.9|43.5|46.39|43.99|46.39|43.99|45.9|43.5|0
1652194450000|2022-05-10 14:54:10|46.36|43.96|47|44.6|47|44.6|46.36|43.96|0
1652194460000|2022-05-10 14:54:20|47.06|44.66|46.81|44.41|47.06|44.66|46.81|44.41|0
1652194470000|2022-05-10 14:54:30|46.94|44.54|47.43|45.03|47.43|45.03|46.94|44.54|0
1652194480000|2022-05-10 14:54:40|47.36|44.96|46.93|44.53|47.43|45.03|46.93|44.53|0
1652194490000|2022-05-10 14:54:50|47|44.6|47|44.6|47|44.6|46.87|44.47|0
1652194500000|2022-05-10 14:55:00|46.87|44.47|46.39|43.99|46.87|44.47|46.39|43.99|0
1652194510000|2022-05-10 14:55:10|46.45|44.05|46.2|43.8|46.51|44.11|46.2|43.8|0
1652194520000|2022-05-10 14:55:20|45.78|43.38|45.72|43.32|45.78|43.38|45.72|43.32|0
1652194530000|2022-05-10 14:55:30|45.36|42.96|45.6|43.2|45.72|43.32|45.36|42.96|0
1652194540000|2022-05-10 14:55:40|45.66|43.26|45.72|43.32|45.72|43.32|45.66|43.26|0
1652194550000|2022-05-10 14:55:50|45.54|43.14|45.84|43.44|45.84|43.44|45.54|43.14|0
1652194560000|2022-05-10 14:56:00|45.66|43.26|45.78|43.38|45.96|43.56|45.66|43.26|0
1652194570000|2022-05-10 14:56:10|45.72|43.32|46.26|43.86|46.69|44.29|45.72|43.32|0
1652194580000|2022-05-10 14:56:20|46.02|43.62|45.78|43.38|46.02|43.62|45.72|43.32|0
1652194590000|2022-05-10 14:56:30|45.6|43.2|46.14|43.74|46.14|43.74|45.6|43.2|0
1652194600000|2022-05-10 14:56:40|45.84|43.44|46.2|43.8|46.32|43.92|45.84|43.44|0
1652194610000|2022-05-10 14:56:50|46.45|44.05|46.2|43.8|46.45|44.05|46.08|43.68|0
1652194620000|2022-05-10 14:57:00|46.38|43.98|46.2|43.8|46.38|43.98|46.11|43.71|0
1652194630000|2022-05-10 14:57:10|46.08|43.68|45.78|43.38|46.08|43.68|45.78|43.38|0
1652194640000|2022-05-10 14:57:20|45.72|43.32|45.66|43.26|45.72|43.32|45.63|43.23|0
1652194650000|2022-05-10 14:57:30|45.96|43.56|45.66|43.26|45.96|43.56|45.48|43.08|0
1652194660000|2022-05-10 14:57:40|45.6|43.2|45.96|43.56|45.96|43.56|45.6|43.2|0
1652194670000|2022-05-10 14:57:50|46.2|43.8|46.08|43.68|46.2|43.8|46.08|43.68|0
1652194680000|2022-05-10 14:58:00|46.57|44.17|46.41|44.01|46.57|44.17|46.41|44.01|0
1652194690000|2022-05-10 14:58:10|46.5|44.1|46.63|44.23|46.69|44.29|46.44|44.04|0
1652194700000|2022-05-10 14:58:20|46.5|44.1|46.14|43.74|46.5|44.1|46.14|43.74|0
1652194710000|2022-05-10 14:58:30|46.44|44.04|46.69|44.29|46.75|44.35|46.44|44.04|0
1652194720000|2022-05-10 14:58:40|46.72|44.32|46.69|44.29|46.81|44.41|46.69|44.29|0
1652194730000|2022-05-10 14:58:50|46.75|44.35|46.69|44.29|46.75|44.35|46.56|44.16|0
1652194740000|2022-05-10 14:59:00|46.81|44.41|46.32|43.92|46.81|44.41|46.2|43.8|0
1652194750000|2022-05-10 14:59:10|46.14|43.74|45.84|43.44|46.2|43.8|45.78|43.38|0
1652194760000|2022-05-10 14:59:20|45.72|43.32|45.12|42.72|45.72|43.32|45|42.6|0
1652194770000|2022-05-10 14:59:30|44.83|42.43|44.88|42.48|44.88|42.48|44.83|42.43|0
1652194780000|2022-05-10 14:59:40|45.03|42.63|45.36|42.96|45.36|42.96|45.03|42.63|0
1652194790000|2022-05-10 14:59:50|45.3|42.9|45|42.6|45.3|42.9|45|42.6|0
1652194800000|2022-05-10 15:00:00|44.71|42.31|44.94|42.54|45.24|42.84|44.71|42.31|0
1652194810000|2022-05-10 15:00:10|45.24|42.84|44.71|42.31|45.24|42.84|44.71|42.31|0
1652194820000|2022-05-10 15:00:20|44.88|42.48|45.42|43.02|45.42|43.02|44.88|42.48|0
1652194830000|2022-05-10 15:00:30|45.48|43.08|45|42.6|45.48|43.08|45|42.6|0
1652194840000|2022-05-10 15:00:40|44.94|42.54|44.76|42.36|45.06|42.66|44.76|42.36|0
1652194850000|2022-05-10 15:00:50|44.82|42.42|44.41|42.01|44.82|42.42|44.41|42.01|0
1652194860000|2022-05-10 15:01:00|44.53|42.13|44.91|42.51|44.91|42.51|44.53|42.13|0
1652194870000|2022-05-10 15:01:10|44.71|42.31|45|42.6|45|42.6|44.71|42.31|0
1652194880000|2022-05-10 15:01:20|45.12|42.72|44.94|42.54|45.12|42.72|44.82|42.42|0
1652194890000|2022-05-10 15:01:30|45.12|42.72|45.36|42.96|45.66|43.26|45.12|42.72|0
1652194900000|2022-05-10 15:01:40|45.42|43.02|45.42|43.02|45.6|43.2|45.42|43.02|0
1652194910000|2022-05-10 15:01:50|45.24|42.84|45.18|42.78|45.33|42.93|45.18|42.78|0
1652194920000|2022-05-10 15:02:00|45.3|42.9|45.12|42.72|45.66|43.26|45.12|42.72|0
1652194930000|2022-05-10 15:02:10|45.3|42.9|45.18|42.78|45.42|43.02|45.18|42.78|0
1652194940000|2022-05-10 15:02:20|45.3|42.9|46.41|44.01|47.05|44.65|45.3|42.9|0
1652194950000|2022-05-10 15:02:30|46.26|43.86|45.84|43.44|46.32|43.92|45.84|43.44|0
1652194960000|2022-05-10 15:02:40|45.86|43.46|45.96|43.56|45.96|43.56|45.78|43.38|0
1652194970000|2022-05-10 15:02:50|45.84|43.44|45.42|43.02|46.02|43.62|45.42|43.02|0
1652194980000|2022-05-10 15:03:00|45.39|42.99|45.36|42.96|45.48|43.08|45.36|42.96|0
1652194990000|2022-05-10 15:03:10|45.3|42.9|45.48|43.08|45.54|43.14|45.3|42.9|0
1652195000000|2022-05-10 15:03:20|45.3|42.9|44.59|42.19|45.3|42.9|44.59|42.19|0
1652195010000|2022-05-10 15:03:30|44.64|42.24|44.47|42.07|44.64|42.24|44.47|42.07|0
1652195020000|2022-05-10 15:03:40|44.41|42.01|43.71|41.31|44.41|42.01|43.71|41.31|0
1652195030000|2022-05-10 15:03:50|43.88|41.48|43.36|40.96|43.88|41.48|43.36|40.96|0
1652195040000|2022-05-10 15:04:00|43.3|40.9|42.9|40.5|43.3|40.9|42.84|40.44|0
1652195050000|2022-05-10 15:04:10|42.87|40.47|43.42|41.02|43.42|41.02|42.87|40.47|0
1652195060000|2022-05-10 15:04:20|43.25|40.85|43.07|40.67|43.25|40.85|43.07|40.67|0
1652195070000|2022-05-10 15:04:30|43.13|40.73|42.73|40.33|43.13|40.73|42.73|40.33|0
1652195080000|2022-05-10 15:04:40|42.84|40.44|42.84|40.44|43.02|40.62|42.84|40.44|0
1652195090000|2022-05-10 15:04:50|42.73|40.33|43.48|41.08|43.48|41.08|42.73|40.33|0
1652195100000|2022-05-10 15:05:00|43.59|41.19|43.13|40.73|43.59|41.19|43.13|40.73|0
1652195110000|2022-05-10 15:05:10|43.07|40.67|42.87|40.47|43.07|40.67|42.87|40.47|0
1652195120000|2022-05-10 15:05:20|43.02|40.62|42.73|40.33|43.02|40.62|42.73|40.33|0
1652195130000|2022-05-10 15:05:30|42.62|40.22|42.5|40.1|42.84|40.44|42.5|40.1|0
1652195140000|2022-05-10 15:05:40|42.16|39.76|41.94|39.54|42.16|39.76|41.94|39.54|0
1652195150000|2022-05-10 15:05:50|41.82|39.42|41.82|39.42|41.88|39.48|41.82|39.42|0
1652195160000|2022-05-10 15:06:00|41.85|39.45|41.43|39.03|41.85|39.45|41.43|39.03|0
1652195170000|2022-05-10 15:06:10|41.29|38.89|41.38|38.98|41.38|38.98|41.29|38.89|0
1652195180000|2022-05-10 15:06:20|41.43|39.03|41.82|39.42|41.82|39.42|41.38|38.98|0
1652195190000|2022-05-10 15:06:30|41.79|39.39|42.1|39.7|42.33|39.93|41.79|39.39|0
1652195200000|2022-05-10 15:06:40|42.05|39.65|42.3|39.9|42.47|40.07|42.05|39.65|0
1652195210000|2022-05-10 15:06:50|42.39|39.99|42|39.6|42.39|39.99|40.74|38.34|0
1652195220000|2022-05-10 15:07:00|42.11|39.71|43.05|40.65|43.05|40.65|42.11|39.71|0
1652195230000|2022-05-10 15:07:10|43|40.6|43.11|40.71|43.11|40.71|42.94|40.54|0
1652195240000|2022-05-10 15:07:20|43.22|40.82|42.05|39.65|43.28|40.88|42.05|39.65|0
1652195250000|2022-05-10 15:07:30|42.11|39.71|42.11|39.71|42.17|39.77|42.11|39.71|0
1652195260000|2022-05-10 15:07:40|42.05|39.65|41.88|39.48|42.05|39.65|41.88|39.48|0
1652195270000|2022-05-10 15:07:50|41.94|39.54|41.69|39.29|41.94|39.54|41.66|39.26|0
1652195280000|2022-05-10 15:08:00|42|39.6|41.94|39.54|42|39.6|41.66|39.26|0
1652195290000|2022-05-10 15:08:10|42.05|39.65|41.72|39.32|42.05|39.65|41.72|39.32|0
1652195300000|2022-05-10 15:08:20|41.77|39.37|41.72|39.32|41.77|39.37|41.66|39.26|0
1652195310000|2022-05-10 15:08:30|41.63|39.23|41.49|39.09|41.72|39.32|41.49|39.09|0
1652195320000|2022-05-10 15:08:40|41.66|39.26|41.77|39.37|41.77|39.37|41.55|39.15|0
1652195330000|2022-05-10 15:08:50|41.72|39.32|41.49|39.09|41.72|39.32|41.49|39.09|0
1652195340000|2022-05-10 15:09:00|41.38|38.98|41.1|38.7|41.55|39.15|41.1|38.7|0
1652195350000|2022-05-10 15:09:10|41.33|38.93|41.16|38.76|41.69|39.29|41.16|38.76|0
1652195360000|2022-05-10 15:09:20|41.27|38.87|41.6|39.2|41.6|39.2|41.27|38.87|0
1652195370000|2022-05-10 15:09:30|41.41|39.01|41.16|38.76|41.41|39.01|41.16|38.76|0
1652195380000|2022-05-10 15:09:40|41.21|38.81|40.96|38.56|41.21|38.81|40.96|38.56|0
1652195390000|2022-05-10 15:09:50|40.88|38.48|40.94|38.54|40.94|38.54|40.8|38.4|0
1652195400000|2022-05-10 15:10:00|40.72|38.32|40.83|38.43|40.99|38.59|40.72|38.32|0
1652195410000|2022-05-10 15:10:10|40.88|38.48|40.28|37.88|40.88|38.48|40.28|37.88|0
1652195420000|2022-05-10 15:10:20|40.34|37.94|40.23|37.83|40.34|37.94|40.23|37.83|0
1652195430000|2022-05-10 15:10:30|40.34|37.94|40.44|38.04|40.5|38.1|40.34|37.94|0
1652195440000|2022-05-10 15:10:40|40.47|38.07|40.33|37.93|40.47|38.07|40.28|37.88|0
1652195450000|2022-05-10 15:10:50|40.28|37.88|41.55|39.15|41.55|39.15|40.17|37.77|0
1652195460000|2022-05-10 15:11:00|41.66|39.26|41.99|39.59|41.99|39.59|41.63|39.23|0
1652195470000|2022-05-10 15:11:10|42.22|39.82|41.77|39.37|42.22|39.82|41.77|39.37|0
1652195480000|2022-05-10 15:11:20|41.94|39.54|41.94|39.54|41.94|39.54|41.85|39.45|0
1652195490000|2022-05-10 15:11:30|41.6|39.2|41.6|39.2|41.66|39.26|41.55|39.15|0
1652195500000|2022-05-10 15:11:40|41.05|38.65|41.38|38.98|41.38|38.98|41.05|38.65|0
1652195510000|2022-05-10 15:11:50|41.55|39.15|41.49|39.09|41.55|39.15|41.43|39.03|0
1652195520000|2022-05-10 15:12:00|41.27|38.87|41.66|39.26|41.66|39.26|41.27|38.87|0
1652195530000|2022-05-10 15:12:10|41.6|39.2|41.82|39.42|41.82|39.42|41.38|38.98|0
1652195540000|2022-05-10 15:12:20|41.49|39.09|41.43|39.03|41.55|39.15|41.32|38.92|0
1652195550000|2022-05-10 15:12:30|41.27|38.87|41.6|39.2|41.71|39.31|41.27|38.87|0
1652195560000|2022-05-10 15:12:40|41.55|39.15|42.11|39.71|42.11|39.71|41.55|39.15|0
1652195570000|2022-05-10 15:12:50|41.88|39.48|41.88|39.48|41.88|39.48|41.82|39.42|0
1652195580000|2022-05-10 15:13:00|41.96|39.56|41.74|39.34|41.96|39.56|41.54|39.14|0
1652195590000|2022-05-10 15:13:10|41.71|39.31|41.49|39.09|41.71|39.31|41.49|39.09|0
1652195600000|2022-05-10 15:13:20|41.66|39.26|41.21|38.81|41.66|39.26|41.21|38.81|0
1652195610000|2022-05-10 15:13:30|41.43|39.03|41.27|38.87|41.43|39.03|41.18|38.78|0
1652195620000|2022-05-10 15:13:40|41.21|38.81|41.66|39.26|41.66|39.26|41.13|38.73|0
1652195630000|2022-05-10 15:13:50|41.43|39.03|41.43|39.03|41.43|39.03|41.21|38.81|0
1652195640000|2022-05-10 15:14:00|41.16|38.76|40.88|38.48|41.16|38.76|40.71|38.31|0
1652195650000|2022-05-10 15:14:10|40.82|38.42|40.6|38.2|40.82|38.42|40.6|38.2|0
1652195660000|2022-05-10 15:14:20|40.66|38.26|40.74|38.34|40.93|38.53|40.66|38.26|0
1652195670000|2022-05-10 15:14:30|40.82|38.42|40.22|37.82|40.82|38.42|40.22|37.82|0
1652195680000|2022-05-10 15:14:40|40.11|37.71|40.11|37.71|40.11|37.71|40.06|37.66|0
1652195690000|2022-05-10 15:14:50|40.01|37.61|39.68|37.28|40.06|37.66|39.68|37.28|0
1652195700000|2022-05-10 15:15:00|39.63|37.23|39.74|37.34|39.74|37.34|39.47|37.07|0
1652195710000|2022-05-10 15:15:10|39.55|37.15|39.15|36.75|39.55|37.15|39.15|36.75|0
1652195720000|2022-05-10 15:15:20|39.31|36.91|39.68|37.28|39.68|37.28|39.31|36.91|0
1652195730000|2022-05-10 15:15:30|39.79|37.39|40.37|37.97|40.37|37.97|39.41|37.01|0
1652195740000|2022-05-10 15:15:40|40.48|38.08|40.16|37.76|40.48|38.08|40.16|37.76|0
1652195750000|2022-05-10 15:15:50|40.21|37.81|40.7|38.3|40.7|38.3|40.05|37.65|0
1652195760000|2022-05-10 15:16:00|40.37|37.97|40.97|38.57|40.97|38.57|40.37|37.97|0
1652195770000|2022-05-10 15:16:10|41.03|38.63|41.49|39.09|41.49|39.09|41.03|38.63|0
1652195780000|2022-05-10 15:16:20|41.38|38.98|40.51|38.11|41.38|38.98|40.51|38.11|0
1652195790000|2022-05-10 15:16:30|40.59|38.19|41.22|38.82|41.22|38.82|40.59|38.19|0
1652195800000|2022-05-10 15:16:40|41.24|38.84|41.41|39.01|41.41|39.01|41.08|38.68|0
1652195810000|2022-05-10 15:16:50|41.35|38.95|41.96|39.56|41.96|39.56|41.35|38.95|0
1652195820000|2022-05-10 15:17:00|41.7|39.3|41.62|39.22|41.7|39.3|41.59|39.19|0
1652195830000|2022-05-10 15:17:10|41.65|39.25|41.7|39.3|41.81|39.41|41.65|39.25|0
1652195840000|2022-05-10 15:17:20|41.65|39.25|41.7|39.3|41.73|39.33|41.45|39.05|0
1652195850000|2022-05-10 15:17:30|41.67|39.27|41.42|39.02|41.67|39.27|41.42|39.02|0
1652195860000|2022-05-10 15:17:40|41.09|38.69|41.26|38.86|41.42|39.02|41.09|38.69|0
1652195870000|2022-05-10 15:17:50|41.2|38.8|41.2|38.8|41.31|38.91|41.2|38.8|0
1652195880000|2022-05-10 15:18:00|41.15|38.75|42.01|39.61|42.01|39.61|41.15|38.75|0
1652195890000|2022-05-10 15:18:10|41.87|39.47|41.98|39.58|41.98|39.58|41.87|39.47|0
1652195900000|2022-05-10 15:18:20|41.92|39.52|41.81|39.41|41.98|39.58|41.76|39.36|0
1652195910000|2022-05-10 15:18:30|41.76|39.36|41.87|39.47|41.87|39.47|41.76|39.36|0
1652195920000|2022-05-10 15:18:40|41.92|39.52|42.01|39.61|42.01|39.61|41.81|39.41|0
1652195930000|2022-05-10 15:18:50|42.32|39.92|42.49|40.09|42.49|40.09|42.32|39.92|0
1652195940000|2022-05-10 15:19:00|42.6|40.2|42.37|39.97|42.71|40.31|42.37|39.97|0
1652195950000|2022-05-10 15:19:10|42.32|39.92|42.48|40.08|42.57|40.17|42.32|39.92|0
1652195960000|2022-05-10 15:19:20|42.65|40.25|42.48|40.08|42.65|40.25|42.48|40.08|0
1652195970000|2022-05-10 15:19:30|42.65|40.25|43.11|40.71|43.11|40.71|42.65|40.25|0
1652195980000|2022-05-10 15:19:40|43|40.6|43.45|41.05|43.71|41.31|43|40.6|0
1652195990000|2022-05-10 15:19:50|43.4|41|43.68|41.28|43.68|41.28|43.4|41|0
1652196000000|2022-05-10 15:20:00|43.74|41.34|43.63|41.23|43.74|41.34|43.63|41.23|0
1652196010000|2022-05-10 15:20:10|43.68|41.28|43.63|41.23|43.74|41.34|43.63|41.23|0
1652196020000|2022-05-10 15:20:20|42.82|40.42|42.82|40.42|42.82|40.42|42.82|40.42|0
1652196030000|2022-05-10 15:20:30|43.11|40.71|42.99|40.59|43.11|40.71|42.88|40.48|0
1652196040000|2022-05-10 15:20:40|43.05|40.65|43.22|40.82|43.22|40.82|42.99|40.59|0
1652196050000|2022-05-10 15:20:50|43.17|40.77|43.4|41|43.4|41|43.17|40.77|0
1652196060000|2022-05-10 15:21:00|43.51|41.11|43.19|40.79|43.51|41.11|43.17|40.77|0
1652196070000|2022-05-10 15:21:10|43.05|40.65|42.54|40.14|43.05|40.65|42.54|40.14|0
1652196080000|2022-05-10 15:21:20|42.6|40.2|42.6|40.2|42.77|40.37|42.54|40.14|0
1652196090000|2022-05-10 15:21:30|42.71|40.31|42.4|40|42.71|40.31|42.4|40|0
1652196100000|2022-05-10 15:21:40|42.91|40.51|42.37|39.97|42.91|40.51|42.37|39.97|0
1652196110000|2022-05-10 15:21:50|42.4|40|42.48|40.08|42.6|40.2|42.4|40|0
1652196120000|2022-05-10 15:22:00|42.37|39.97|42.43|40.03|42.48|40.08|42.37|39.97|0
1652196130000|2022-05-10 15:22:10|42.6|40.2|42.48|40.08|42.6|40.2|42.48|40.08|0
1652196140000|2022-05-10 15:22:20|42.37|39.97|42.94|40.54|42.94|40.54|42.37|39.97|0
1652196150000|2022-05-10 15:22:30|43.05|40.65|43.05|40.65|43.05|40.65|42.88|40.48|0
1652196160000|2022-05-10 15:22:40|43.16|40.76|42.88|40.48|43.16|40.76|42.88|40.48|0
1652196170000|2022-05-10 15:22:50|42.48|40.08|42.94|40.54|42.94|40.54|42.48|40.08|0
1652196180000|2022-05-10 15:23:00|42.99|40.59|42.71|40.31|42.99|40.59|42.71|40.31|0
1652196190000|2022-05-10 15:23:10|42.59|40.19|42.42|40.02|42.82|40.42|42.42|40.02|0
1652196200000|2022-05-10 15:23:20|42.54|40.14|42.2|39.8|42.54|40.14|42.2|39.8|0
1652196210000|2022-05-10 15:23:30|41.97|39.57|41.86|39.46|41.97|39.57|41.58|39.18|0
1652196220000|2022-05-10 15:23:40|41.64|39.24|42.03|39.63|42.03|39.63|41.64|39.24|0
1652196230000|2022-05-10 15:23:50|41.92|39.52|42.17|39.77|42.17|39.77|41.81|39.41|0
1652196240000|2022-05-10 15:24:00|42.37|39.97|41.81|39.41|42.37|39.97|41.81|39.41|0
1652196250000|2022-05-10 15:24:10|41.86|39.46|41.64|39.24|41.86|39.46|41.64|39.24|0
1652196260000|2022-05-10 15:24:20|41.53|39.13|41.14|38.74|41.53|39.13|41.14|38.74|0
1652196270000|2022-05-10 15:24:30|40.97|38.57|40.86|38.46|40.97|38.57|40.81|38.41|0
1652196280000|2022-05-10 15:24:40|40.59|38.19|40.54|38.14|40.75|38.35|40.45|38.05|0
1652196290000|2022-05-10 15:24:50|40.48|38.08|40.65|38.25|40.65|38.25|40.48|38.08|0
1652196300000|2022-05-10 15:25:00|40.56|38.16|40.37|37.97|40.56|38.16|40.37|37.97|0
1652196310000|2022-05-10 15:25:10|40.43|38.03|40.26|37.86|40.48|38.08|40.16|37.76|0
1652196320000|2022-05-10 15:25:20|40.45|38.05|40.59|38.19|40.59|38.19|40.45|38.05|0
1652196330000|2022-05-10 15:25:30|40.11|37.71|39.63|37.23|40.11|37.71|39.63|37.23|0
1652196340000|2022-05-10 15:25:40|39.36|36.96|40.37|37.97|40.37|37.97|39.25|36.85|0
1652196350000|2022-05-10 15:25:50|40.26|37.86|40.02|37.62|40.26|37.86|40.02|37.62|0
1652196360000|2022-05-10 15:26:00|39.99|37.59|40.37|37.97|40.37|37.97|39.99|37.59|0
1652196370000|2022-05-10 15:26:10|40.43|38.03|40.07|37.67|40.43|38.03|40.07|37.67|0
1652196380000|2022-05-10 15:26:20|40.16|37.76|40.1|37.7|40.16|37.76|40.05|37.65|0
1652196390000|2022-05-10 15:26:30|40.05|37.65|40.21|37.81|40.64|38.24|40.05|37.65|0
1652196400000|2022-05-10 15:26:40|40.26|37.86|40.37|37.97|40.43|38.03|40.26|37.86|0
1652196410000|2022-05-10 15:26:50|40.75|38.35|40.86|38.46|40.86|38.46|40.59|38.19|0
1652196420000|2022-05-10 15:27:00|40.92|38.52|41.25|38.85|41.25|38.85|40.92|38.52|0
1652196430000|2022-05-10 15:27:10|41.3|38.9|41.74|39.34|41.74|39.34|41.3|38.9|0
1652196440000|2022-05-10 15:27:20|41.91|39.51|42.13|39.73|42.33|39.93|41.91|39.51|0
1652196450000|2022-05-10 15:27:30|42.02|39.62|41.6|39.2|42.02|39.62|41.6|39.2|0
1652196460000|2022-05-10 15:27:40|41.47|39.07|41.38|38.98|41.47|39.07|41.38|38.98|0
1652196470000|2022-05-10 15:27:50|41.52|39.12|41.8|39.4|41.91|39.51|41.52|39.12|0
1652196480000|2022-05-10 15:28:00|41.74|39.34|41.69|39.29|41.8|39.4|41.63|39.23|0
1652196490000|2022-05-10 15:28:10|41.3|38.9|41.19|38.79|41.33|38.93|41.19|38.79|0
1652196500000|2022-05-10 15:28:20|41.13|38.73|40.75|38.35|41.13|38.73|40.37|37.97|0
1652196510000|2022-05-10 15:28:30|40.61|38.21|40.37|37.97|40.64|38.24|40.37|37.97|0
1652196520000|2022-05-10 15:28:40|40.15|37.75|40.15|37.75|40.32|37.92|40.15|37.75|0
1652196530000|2022-05-10 15:28:50|40.1|37.7|40.02|37.62|40.1|37.7|39.88|37.48|0
1652196540000|2022-05-10 15:29:00|39.83|37.43|39.91|37.51|40.02|37.62|39.83|37.43|0
1652196550000|2022-05-10 15:29:10|39.94|37.54|39.51|37.11|39.94|37.54|39.51|37.11|0
1652196560000|2022-05-10 15:29:20|39.46|37.06|40.34|37.94|40.34|37.94|39.46|37.06|0
1652196570000|2022-05-10 15:29:30|41.3|38.9|41.41|39.01|41.44|39.04|41.19|38.79|0
1652196580000|2022-05-10 15:29:40|41.46|39.06|41.96|39.56|42.02|39.62|41.46|39.06|0
1652196590000|2022-05-10 15:29:50|42.3|39.9|42.02|39.62|42.3|39.9|41.96|39.56|0
1652196600000|2022-05-10 15:30:00|42.24|39.84|41.96|39.56|42.24|39.84|41.96|39.56|0
1652196610000|2022-05-10 15:30:10|41.8|39.4|41.63|39.23|41.8|39.4|41.49|39.09|0
1652196620000|2022-05-10 15:30:20|41.49|39.09|41.8|39.4|41.8|39.4|41.49|39.09|0
1652196630000|2022-05-10 15:30:30|42.19|39.79|42.58|40.18|42.86|40.46|42.19|39.79|0
1652196640000|2022-05-10 15:30:40|42.47|40.07|41.48|39.08|42.47|40.07|41.48|39.08|0
1652196650000|2022-05-10 15:30:50|41.37|38.97|41.34|38.94|41.37|38.97|41.14|38.74|0
1652196660000|2022-05-10 15:31:00|41.37|38.97|41.2|38.8|41.37|38.97|41.2|38.8|0
1652196670000|2022-05-10 15:31:10|41.25|38.85|41.31|38.91|41.45|39.05|41.25|38.85|0
1652196680000|2022-05-10 15:31:20|41.5|39.1|42.29|39.89|42.29|39.89|41.42|39.02|0
1652196690000|2022-05-10 15:31:30|42.2|39.8|42.04|39.64|42.2|39.8|41.53|39.13|0
1652196700000|2022-05-10 15:31:40|42.09|39.69|42.09|39.69|42.15|39.75|42.09|39.69|0
1652196710000|2022-05-10 15:31:50|42.03|39.63|41.87|39.47|42.32|39.92|41.87|39.47|0
1652196720000|2022-05-10 15:32:00|41.75|39.35|42.09|39.69|42.09|39.69|41.73|39.33|0
1652196730000|2022-05-10 15:32:10|41.7|39.3|41.31|38.91|41.7|39.3|41.31|38.91|0
1652196740000|2022-05-10 15:32:20|41.2|38.8|40.59|38.19|41.25|38.85|40.59|38.19|0
1652196750000|2022-05-10 15:32:30|40.43|38.03|40.59|38.19|40.59|38.19|40.43|38.03|0
1652196760000|2022-05-10 15:32:40|40.35|37.95|40.16|37.76|40.35|37.95|40.1|37.7|0
1652196770000|2022-05-10 15:32:50|39.94|37.54|39.67|37.27|40.1|37.7|39.62|37.22|0
1652196780000|2022-05-10 15:33:00|39.46|37.06|39.3|36.9|39.46|37.06|39.24|36.84|0
1652196790000|2022-05-10 15:33:10|38.87|36.47|38.63|36.23|38.87|36.47|38.61|36.21|0
1652196800000|2022-05-10 15:33:20|38.82|36.42|38.92|36.52|38.92|36.52|38.82|36.42|0
1652196810000|2022-05-10 15:33:30|39.08|36.68|39.24|36.84|39.24|36.84|39.08|36.68|0
1652196820000|2022-05-10 15:33:40|39.37|36.97|39.56|37.16|39.56|37.16|39.37|36.97|0
1652196830000|2022-05-10 15:33:50|39.72|37.32|39.89|37.49|39.89|37.49|39.67|37.27|0
1652196840000|2022-05-10 15:34:00|40.05|37.65|40.18|37.78|40.48|38.08|40.05|37.65|0
1652196850000|2022-05-10 15:34:10|40.37|37.97|40.62|38.22|40.65|38.25|40.37|37.97|0
1652196860000|2022-05-10 15:34:20|40.81|38.41|40.98|38.58|40.98|38.58|40.81|38.41|0
1652196870000|2022-05-10 15:34:30|41.2|38.8|40.98|38.58|41.2|38.8|40.98|38.58|0
1652196880000|2022-05-10 15:34:40|40.92|38.52|41.25|38.85|41.25|38.85|40.92|38.52|0
1652196890000|2022-05-10 15:34:50|40.92|38.52|40.37|37.97|40.92|38.52|40.37|37.97|0
1652196900000|2022-05-10 15:35:00|40.48|38.08|40.75|38.35|40.86|38.46|40.48|38.08|0
1652196910000|2022-05-10 15:35:10|40.7|38.3|40.65|38.25|40.7|38.3|40.32|37.92|0
1652196920000|2022-05-10 15:35:20|40.84|38.44|40.89|38.49|40.89|38.49|40.64|38.24|0
1652196930000|2022-05-10 15:35:30|40.75|38.35|40.86|38.46|40.86|38.46|40.75|38.35|0
1652196940000|2022-05-10 15:35:40|40.81|38.41|40.48|38.08|40.81|38.41|40.48|38.08|0
1652196950000|2022-05-10 15:35:50|40.78|38.38|40.64|38.24|40.78|38.38|40.64|38.24|0
1652196960000|2022-05-10 15:36:00|40.48|38.08|40.81|38.41|40.81|38.41|40.32|37.92|0
1652196970000|2022-05-10 15:36:10|40.92|38.52|40.95|38.55|40.95|38.55|40.75|38.35|0
1652196980000|2022-05-10 15:36:20|40.86|38.46|41.03|38.63|41.03|38.63|40.81|38.41|0
1652196990000|2022-05-10 15:36:30|41.58|39.18|41.42|39.02|41.58|39.18|41.06|38.66|0
1652197000000|2022-05-10 15:36:40|41.64|39.24|41.92|39.52|41.92|39.52|41.64|39.24|0
1652197010000|2022-05-10 15:36:50|41.97|39.57|41.81|39.41|41.97|39.57|41.58|39.18|0
1652197020000|2022-05-10 15:37:00|41.53|39.13|42.48|40.08|42.48|40.08|41.53|39.13|0
1652197030000|2022-05-10 15:37:10|42.26|39.86|42.26|39.86|42.26|39.86|42.23|39.83|0
1652197040000|2022-05-10 15:37:20|42.4|40|42.31|39.91|42.4|40|42.26|39.86|0
1652197050000|2022-05-10 15:37:30|42.82|40.42|42.48|40.08|42.82|40.42|42.48|40.08|0
1652197060000|2022-05-10 15:37:40|42.54|40.14|42.76|40.36|42.76|40.36|42.54|40.14|0
1652197070000|2022-05-10 15:37:50|42.71|40.31|42.54|40.14|42.71|40.31|42.31|39.91|0
1652197080000|2022-05-10 15:38:00|42.37|39.97|42.59|40.19|42.59|40.19|42.25|39.85|0
1652197090000|2022-05-10 15:38:10|42.37|39.97|42.75|40.35|42.87|40.47|42.37|39.97|0
1652197100000|2022-05-10 15:38:20|42.87|40.47|41.45|39.05|42.87|40.47|41.45|39.05|0
1652197110000|2022-05-10 15:38:30|41.81|39.41|41.59|39.19|41.81|39.41|41.59|39.19|0
1652197120000|2022-05-10 15:38:40|41.81|39.41|41.98|39.58|41.98|39.58|41.81|39.41|0
1652197130000|2022-05-10 15:38:50|42.32|39.92|42.55|40.15|42.55|40.15|42.32|39.92|0
1652197140000|2022-05-10 15:39:00|42.6|40.2|42.83|40.43|42.83|40.43|42.6|40.2|0
1652197150000|2022-05-10 15:39:10|43.49|41.09|43.32|40.92|43.58|41.18|43.32|40.92|0
1652197160000|2022-05-10 15:39:20|43.58|41.18|44.16|41.76|44.16|41.76|43.58|41.18|0
1652197170000|2022-05-10 15:39:30|44.04|41.64|44.25|41.85|44.25|41.85|43.98|41.58|0
1652197180000|2022-05-10 15:39:40|44.39|41.99|43.9|41.5|44.39|41.99|43.87|41.47|0
1652197190000|2022-05-10 15:39:50|44.04|41.64|44.04|41.64|44.04|41.64|43.93|41.53|0
1652197200000|2022-05-10 15:40:00|43.87|41.47|43.9|41.5|43.9|41.5|43.78|41.38|0
1652197210000|2022-05-10 15:40:10|43.87|41.47|44.01|41.61|44.01|41.61|43.81|41.41|0
1652197220000|2022-05-10 15:40:20|44.3|41.9|44.48|42.08|44.57|42.17|44.3|41.9|0
1652197230000|2022-05-10 15:40:30|44.81|42.41|44.48|42.08|44.81|42.41|44.48|42.08|0
1652197240000|2022-05-10 15:40:40|44.54|42.14|44.45|42.05|44.63|42.23|44.39|41.99|0
1652197250000|2022-05-10 15:40:50|44.57|42.17|44.57|42.17|44.57|42.17|44.45|42.05|0
1652197260000|2022-05-10 15:41:00|43.58|41.18|44.04|41.64|44.04|41.64|43.46|41.06|0
1652197270000|2022-05-10 15:41:10|44.16|41.76|43.92|41.52|44.16|41.76|43.69|41.29|0
1652197280000|2022-05-10 15:41:20|43.98|41.58|43.46|41.06|43.98|41.58|43.46|41.06|0
1652197290000|2022-05-10 15:41:30|43.58|41.18|43.58|41.18|43.58|41.18|43.55|41.15|0
1652197300000|2022-05-10 15:41:40|43.52|41.12|43.29|40.89|43.58|41.18|43.29|40.89|0
1652197310000|2022-05-10 15:41:50|43.23|40.83|42.77|40.37|43.23|40.83|42.6|40.2|0
1652197320000|2022-05-10 15:42:00|42.71|40.31|42.2|39.8|42.77|40.37|42.2|39.8|0
1652197330000|2022-05-10 15:42:10|42.15|39.75|41.98|39.58|42.15|39.75|41.98|39.58|0
1652197340000|2022-05-10 15:42:20|41.92|39.52|42.09|39.69|42.09|39.69|41.58|39.18|0
1652197350000|2022-05-10 15:42:30|42.03|39.63|42.26|39.86|42.26|39.86|41.98|39.58|0
1652197360000|2022-05-10 15:42:40|42.43|40.03|42.37|39.97|42.43|40.03|42.37|39.97|0
1652197370000|2022-05-10 15:42:50|42.26|39.86|42.66|40.26|42.83|40.43|42.26|39.86|0
1652197380000|2022-05-10 15:43:00|42.6|40.2|42.83|40.43|42.83|40.43|42.6|40.2|0
1652197390000|2022-05-10 15:43:10|42.31|39.91|42.54|40.14|42.54|40.14|42.2|39.8|0
1652197400000|2022-05-10 15:43:20|42.6|40.2|42.77|40.37|42.77|40.37|42.46|40.06|0
1652197410000|2022-05-10 15:43:30|42.66|40.26|42.94|40.54|42.94|40.54|42.43|40.03|0
1652197420000|2022-05-10 15:43:40|42.83|40.43|42.48|40.08|42.83|40.43|42.48|40.08|0
1652197430000|2022-05-10 15:43:50|42.03|39.63|41.98|39.58|42.03|39.63|41.69|39.29|0
1652197440000|2022-05-10 15:44:00|42.26|39.86|42.34|39.94|42.34|39.94|42.09|39.69|0
1652197450000|2022-05-10 15:44:10|42.14|39.74|42.4|40|42.4|40|42.14|39.74|0
1652197460000|2022-05-10 15:44:20|42.6|40.2|42.2|39.8|42.6|40.2|42.09|39.69|0
1652197470000|2022-05-10 15:44:30|42.37|39.97|42.09|39.69|42.51|40.11|42.09|39.69|0
1652197480000|2022-05-10 15:44:40|42.14|39.74|42.48|40.08|42.48|40.08|42.14|39.74|0
1652197490000|2022-05-10 15:44:50|42.54|40.14|42.48|40.08|42.74|40.34|42.43|40.03|0
1652197500000|2022-05-10 15:45:00|42.65|40.25|42.09|39.69|42.71|40.31|42.09|39.69|0
1652197510000|2022-05-10 15:45:10|42.14|39.74|42|39.6|42.23|39.83|42|39.6|0
1652197520000|2022-05-10 15:45:20|41.81|39.41|42.14|39.74|42.14|39.74|41.81|39.41|0
1652197530000|2022-05-10 15:45:30|42.11|39.71|41.97|39.57|42.11|39.71|41.94|39.54|0
1652197540000|2022-05-10 15:45:40|42.17|39.77|41.8|39.4|42.17|39.77|41.8|39.4|0
1652197550000|2022-05-10 15:45:50|41.75|39.35|41.97|39.57|42.03|39.63|41.75|39.35|0
1652197560000|2022-05-10 15:46:00|41.75|39.35|41.8|39.4|41.92|39.52|41.64|39.24|0
1652197570000|2022-05-10 15:46:10|41.92|39.52|41.36|38.96|41.92|39.52|41.36|38.96|0
1652197580000|2022-05-10 15:46:20|41.02|38.62|40.75|38.35|41.02|38.62|40.75|38.35|0
1652197590000|2022-05-10 15:46:30|40.58|38.18|40.15|37.75|40.64|38.24|40.15|37.75|0
1652197600000|2022-05-10 15:46:40|40.42|38.02|40.55|38.15|40.55|38.15|40.36|37.96|0
1652197610000|2022-05-10 15:46:50|40.53|38.13|40.58|38.18|40.58|38.18|40.42|38.02|0
1652197620000|2022-05-10 15:47:00|40.72|38.32|40.42|38.02|40.72|38.32|40.36|37.96|0
1652197630000|2022-05-10 15:47:10|40.36|37.96|40.31|37.91|40.42|38.02|40.31|37.91|0
1652197640000|2022-05-10 15:47:20|40.91|38.51|40.8|38.4|41.19|38.79|40.8|38.4|0
1652197650000|2022-05-10 15:47:30|40.77|38.37|41.02|38.62|41.19|38.79|40.77|38.37|0
1652197660000|2022-05-10 15:47:40|41.13|38.73|41.52|39.12|41.52|39.12|41.13|38.73|0
1652197670000|2022-05-10 15:47:50|41.24|38.84|40.91|38.51|41.24|38.84|40.91|38.51|0
1652197680000|2022-05-10 15:48:00|40.8|38.4|40.42|38.02|40.8|38.4|40.31|37.91|0
1652197690000|2022-05-10 15:48:10|40.36|37.96|40.06|37.66|40.36|37.96|40.06|37.66|0
1652197700000|2022-05-10 15:48:20|40.04|37.64|40.42|38.02|40.42|38.02|40.04|37.64|0
1652197710000|2022-05-10 15:48:30|40.2|37.8|40.64|38.24|40.64|38.24|40.14|37.74|0
1652197720000|2022-05-10 15:48:40|40.86|38.46|40.75|38.35|40.86|38.46|40.55|38.15|0
1652197730000|2022-05-10 15:48:50|40.53|38.13|40.42|38.02|40.69|38.29|40.42|38.02|0
1652197740000|2022-05-10 15:49:00|40.2|37.8|40.8|38.4|40.86|38.46|40.2|37.8|0
1652197750000|2022-05-10 15:49:10|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1652197760000|2022-05-10 15:49:20|41.02|38.62|40.69|38.29|41.02|38.62|40.69|38.29|0
1652197770000|2022-05-10 15:49:30|40.97|38.57|40.69|38.29|41.02|38.62|40.69|38.29|0
1652197780000|2022-05-10 15:49:40|40.77|38.37|40.75|38.35|40.77|38.37|40.69|38.29|0
1652197790000|2022-05-10 15:49:50|40.72|38.32|40.42|38.02|40.72|38.32|40.42|38.02|0
1652197800000|2022-05-10 15:50:00|40.31|37.91|40.14|37.74|40.36|37.96|40.06|37.66|0
1652197810000|2022-05-10 15:50:10|39.98|37.58|39.93|37.53|39.98|37.58|39.93|37.53|0
1652197820000|2022-05-10 15:50:20|39.87|37.47|39.98|37.58|39.98|37.58|39.87|37.47|0
1652197830000|2022-05-10 15:50:30|39.87|37.47|40.2|37.8|40.2|37.8|39.84|37.44|0
1652197840000|2022-05-10 15:50:40|39.95|37.55|39.93|37.53|39.98|37.58|39.93|37.53|0
1652197850000|2022-05-10 15:50:50|40.36|37.96|39.87|37.47|40.36|37.96|39.87|37.47|0
1652197860000|2022-05-10 15:51:00|39.55|37.15|39.17|36.77|39.55|37.15|39.17|36.77|0
1652197870000|2022-05-10 15:51:10|39.28|36.88|39.23|36.83|39.33|36.93|39.17|36.77|0
1652197880000|2022-05-10 15:51:20|39.28|36.88|39.49|37.09|39.49|37.09|39.28|36.88|0
1652197890000|2022-05-10 15:51:30|39.23|36.83|39.12|36.72|39.23|36.83|39.07|36.67|0
1652197900000|2022-05-10 15:51:40|38.59|36.19|38.91|36.51|38.91|36.51|38.59|36.19|0
1652197910000|2022-05-10 15:51:50|38.85|36.45|38.64|36.24|38.85|36.45|38.64|36.24|0
1652197920000|2022-05-10 15:52:00|38.53|36.13|38.38|35.98|38.75|36.35|38.38|35.98|0
1652197930000|2022-05-10 15:52:10|38.43|36.03|38.85|36.45|38.85|36.45|38.43|36.03|0
1652197940000|2022-05-10 15:52:20|38.69|36.29|39.01|36.61|39.17|36.77|38.69|36.29|0
1652197950000|2022-05-10 15:52:30|39.55|37.15|39.38|36.98|39.55|37.15|39.33|36.93|0
1652197960000|2022-05-10 15:52:40|39.06|36.66|38.9|36.5|39.06|36.66|38.8|36.4|0
1652197970000|2022-05-10 15:52:50|39.17|36.77|38.96|36.56|39.28|36.88|38.96|36.56|0
1652197980000|2022-05-10 15:53:00|38.8|36.4|39.38|36.98|39.38|36.98|38.8|36.4|0
1652197990000|2022-05-10 15:53:10|39.28|36.88|39.12|36.72|39.28|36.88|38.98|36.58|0
1652198000000|2022-05-10 15:53:20|39.38|36.98|39.46|37.06|39.6|37.2|39.38|36.98|0
1652198010000|2022-05-10 15:53:30|40.41|38.01|40.09|37.69|40.41|38.01|39.87|37.47|0
1652198020000|2022-05-10 15:53:40|40.19|37.79|39.81|37.41|40.19|37.79|39.81|37.41|0
1652198030000|2022-05-10 15:53:50|39.98|37.58|39.49|37.09|39.98|37.58|39.46|37.06|0
1652198040000|2022-05-10 15:54:00|39.38|36.98|39.33|36.93|39.57|37.17|39.33|36.93|0
1652198050000|2022-05-10 15:54:10|39.6|37.2|39.87|37.47|39.87|37.47|39.6|37.2|0
1652198060000|2022-05-10 15:54:20|39.92|37.52|39.98|37.58|39.98|37.58|39.92|37.52|0
1652198070000|2022-05-10 15:54:30|40.41|38.01|40.38|37.98|40.41|38.01|40.06|37.66|0
1652198080000|2022-05-10 15:54:40|40.69|38.29|40.74|38.34|40.74|38.34|40.47|38.07|0
1652198090000|2022-05-10 15:54:50|40.63|38.23|40.52|38.12|40.63|38.23|40.52|38.12|0
1652198100000|2022-05-10 15:55:00|40.49|38.09|40.3|37.9|40.49|38.09|40.3|37.9|0
1652198110000|2022-05-10 15:55:10|39.81|37.41|39.6|37.2|39.81|37.41|39.6|37.2|0
1652198120000|2022-05-10 15:55:20|39.44|37.04|39.49|37.09|39.71|37.31|39.44|37.04|0
1652198130000|2022-05-10 15:55:30|40.14|37.74|39.65|37.25|40.14|37.74|39.65|37.25|0
1652198140000|2022-05-10 15:55:40|39.6|37.2|39.68|37.28|39.87|37.47|39.6|37.2|0
1652198150000|2022-05-10 15:55:50|39.54|37.14|39.46|37.06|39.54|37.14|39.44|37.04|0
1652198160000|2022-05-10 15:56:00|39.49|37.09|39.38|36.98|39.49|37.09|39.14|36.74|0
1652198170000|2022-05-10 15:56:10|39.44|37.04|38.85|36.45|39.44|37.04|38.85|36.45|0
1652198180000|2022-05-10 15:56:20|38.53|36.13|38.48|36.08|38.64|36.24|38.48|36.08|0
1652198190000|2022-05-10 15:56:30|38.43|36.03|38.43|36.03|38.58|36.18|38.43|36.03|0
1652198200000|2022-05-10 15:56:40|38.35|35.95|38.43|36.03|38.58|36.18|38.35|35.95|0
1652198210000|2022-05-10 15:56:50|38.32|35.92|37.9|35.5|38.32|35.92|37.9|35.5|0
1652198220000|2022-05-10 15:57:00|38.01|35.61|38.37|35.97|38.37|35.97|38.01|35.61|0
1652198230000|2022-05-10 15:57:10|38.11|35.71|37.95|35.55|38.11|35.71|37.95|35.55|0
1652198240000|2022-05-10 15:57:20|38.27|35.87|38.53|36.13|38.53|36.13|38.27|35.87|0
1652198250000|2022-05-10 15:57:30|38.79|36.39|38.95|36.55|38.95|36.55|38.71|36.31|0
1652198260000|2022-05-10 15:57:40|39.11|36.71|38.98|36.58|39.22|36.82|38.98|36.58|0
1652198270000|2022-05-10 15:57:50|39.14|36.74|39.38|36.98|39.49|37.09|39.01|36.61|0
1652198280000|2022-05-10 15:58:00|40.03|37.63|40.57|38.17|40.57|38.17|40.03|37.63|0
1652198290000|2022-05-10 15:58:10|40.44|38.04|40.9|38.5|40.9|38.5|40.44|38.04|0
1652198300000|2022-05-10 15:58:20|41.07|38.67|41.68|39.28|41.68|39.28|41.07|38.67|0
1652198310000|2022-05-10 15:58:30|41.4|39|41.57|39.17|41.57|39.17|41.24|38.84|0
1652198320000|2022-05-10 15:58:40|41.46|39.06|41.18|38.78|41.46|39.06|41.18|38.78|0
1652198330000|2022-05-10 15:58:50|41.35|38.95|41.91|39.51|41.91|39.51|41.35|38.95|0
1652198340000|2022-05-10 15:59:00|42.24|39.84|41.74|39.34|42.24|39.84|41.74|39.34|0
1652198350000|2022-05-10 15:59:10|41.85|39.45|41.15|38.75|41.85|39.45|41.15|38.75|0
1652198360000|2022-05-10 15:59:20|41.18|38.78|41.18|38.78|41.29|38.89|41.18|38.78|0
1652198370000|2022-05-10 15:59:30|41.07|38.67|41.23|38.83|41.23|38.83|41.01|38.61|0
1652198380000|2022-05-10 15:59:40|40.96|38.56|40.79|38.39|40.96|38.56|40.79|38.39|0
1652198390000|2022-05-10 15:59:50|40.96|38.56|41.18|38.78|41.18|38.78|40.96|38.56|0
1652198400000|2022-05-10 16:00:00|41.4|39|41.18|38.78|41.46|39.06|41.01|38.61|0
1652198410000|2022-05-10 16:00:10|40.79|38.39|40.87|38.47|40.87|38.47|40.57|38.17|0
1652198420000|2022-05-10 16:00:20|40.74|38.34|40.79|38.39|41.07|38.67|40.74|38.34|0
1652198430000|2022-05-10 16:00:30|40.68|38.28|40.68|38.28|40.68|38.28|40.49|38.09|0
1652198440000|2022-05-10 16:00:40|40.74|38.34|41.51|39.11|41.51|39.11|40.74|38.34|0
1652198450000|2022-05-10 16:00:50|41.79|39.39|41.4|39|41.85|39.45|41.4|39|0
1652198460000|2022-05-10 16:01:00|41.23|38.83|41.23|38.83|41.29|38.89|41.07|38.67|0
1652198470000|2022-05-10 16:01:10|41.68|39.28|41.65|39.25|41.68|39.28|41.43|39.03|0
1652198480000|2022-05-10 16:01:20|41.62|39.22|42.35|39.95|42.35|39.95|41.62|39.22|0
1652198490000|2022-05-10 16:01:30|42.53|40.13|42.7|40.3|42.75|40.35|42.53|40.13|0
1652198500000|2022-05-10 16:01:40|42.67|40.27|42.7|40.3|42.81|40.41|42.58|40.18|0
1652198510000|2022-05-10 16:01:50|42.81|40.41|42.52|40.12|42.81|40.41|42.33|39.93|0
1652198520000|2022-05-10 16:02:00|42.24|39.84|42.52|40.12|42.52|40.12|42.24|39.84|0
1652198530000|2022-05-10 16:02:10|42.35|39.95|42.41|40.01|42.47|40.07|42.35|39.95|0
1652198540000|2022-05-10 16:02:20|42.52|40.12|41.76|39.36|42.52|40.12|41.68|39.28|0
1652198550000|2022-05-10 16:02:30|41.51|39.11|41.09|38.69|41.51|39.11|41.09|38.69|0
1652198560000|2022-05-10 16:02:40|41.34|38.94|41.4|39|41.4|39|41.09|38.69|0
1652198570000|2022-05-10 16:02:50|41.18|38.78|41.4|39|41.4|39|41.18|38.78|0
1652198580000|2022-05-10 16:03:00|41.51|39.11|41.9|39.5|42.13|39.73|41.51|39.11|0
1652198590000|2022-05-10 16:03:10|41.87|39.47|41.45|39.05|41.87|39.47|41.34|38.94|0
1652198600000|2022-05-10 16:03:20|41.4|39|41.96|39.56|41.96|39.56|41.4|39|0
1652198610000|2022-05-10 16:03:30|42.13|39.73|42.52|40.12|42.58|40.18|42.13|39.73|0
1652198620000|2022-05-10 16:03:40|42.81|40.41|42.47|40.07|42.81|40.41|42.47|40.07|0
1652198630000|2022-05-10 16:03:50|42.75|40.35|42.3|39.9|42.75|40.35|42.3|39.9|0
1652198640000|2022-05-10 16:04:00|42.58|40.18|41.79|39.39|42.64|40.24|41.79|39.39|0
1652198650000|2022-05-10 16:04:10|42.24|39.84|42.55|40.15|42.55|40.15|42.24|39.84|0
1652198660000|2022-05-10 16:04:20|43.12|40.72|43.09|40.69|43.21|40.81|43.09|40.69|0
1652198670000|2022-05-10 16:04:30|43.38|40.98|43.56|41.16|43.56|41.16|43.38|40.98|0
1652198680000|2022-05-10 16:04:40|43.44|41.04|43.58|41.18|43.58|41.18|43.44|41.04|0
1652198690000|2022-05-10 16:04:50|43.61|41.21|43.5|41.1|43.61|41.21|43.38|40.98|0
1652198700000|2022-05-10 16:05:00|43.61|41.21|43.61|41.21|43.61|41.21|43.41|41.01|0
1652198710000|2022-05-10 16:05:10|43.44|41.04|42.55|40.15|43.44|41.04|42.55|40.15|0
1652198720000|2022-05-10 16:05:20|42.58|40.18|42.41|40.01|42.58|40.18|42.18|39.78|0
1652198730000|2022-05-10 16:05:30|42.29|39.89|42.61|40.21|42.64|40.24|42.29|39.89|0
1652198740000|2022-05-10 16:05:40|42.58|40.18|42.46|40.06|42.58|40.18|42.35|39.95|0
1652198750000|2022-05-10 16:05:50|42.24|39.84|42.01|39.61|42.35|39.95|42.01|39.61|0
1652198760000|2022-05-10 16:06:00|41.9|39.5|42.29|39.89|42.29|39.89|41.9|39.5|0
1652198770000|2022-05-10 16:06:10|42.18|39.78|42.35|39.95|42.38|39.98|42.18|39.78|0
1652198780000|2022-05-10 16:06:20|42.69|40.29|42.35|39.95|42.69|40.29|42.35|39.95|0
1652198790000|2022-05-10 16:06:30|41.9|39.5|42.18|39.78|42.18|39.78|41.9|39.5|0
1652198800000|2022-05-10 16:06:40|42.29|39.89|42.38|39.98|42.46|40.06|42.29|39.89|0
1652198810000|2022-05-10 16:06:50|42.46|40.06|42.24|39.84|42.63|40.23|42.24|39.84|0
1652198820000|2022-05-10 16:07:00|41.79|39.39|41.12|38.72|41.84|39.44|41.06|38.66|0
1652198830000|2022-05-10 16:07:10|41.34|38.94|41.42|39.02|41.45|39.05|41.34|38.94|0
1652198840000|2022-05-10 16:07:20|41.56|39.16|41.87|39.47|41.87|39.47|41.56|39.16|0
1652198850000|2022-05-10 16:07:30|42.12|39.72|42.12|39.72|42.29|39.89|42.12|39.72|0
1652198860000|2022-05-10 16:07:40|41.87|39.47|41.56|39.16|41.87|39.47|41.56|39.16|0
1652198870000|2022-05-10 16:07:50|41.62|39.22|41.39|38.99|41.62|39.22|41.17|38.77|0
1652198880000|2022-05-10 16:08:00|41.34|38.94|41.45|39.05|41.45|39.05|41.28|38.88|0
1652198890000|2022-05-10 16:08:10|41.12|38.72|41.39|38.99|41.39|38.99|40.95|38.55|0
1652198900000|2022-05-10 16:08:20|41.36|38.96|41.56|39.16|41.62|39.22|41.36|38.96|0
1652198910000|2022-05-10 16:08:30|41.62|39.22|41.62|39.22|41.67|39.27|41.53|39.13|0
1652198920000|2022-05-10 16:08:40|41.45|39.05|41.64|39.24|41.64|39.24|41.45|39.05|0
1652198930000|2022-05-10 16:08:50|41.7|39.3|40.64|38.24|41.7|39.3|40.64|38.24|0
1652198940000|2022-05-10 16:09:00|40.78|38.38|40.67|38.27|40.78|38.38|40.34|37.94|0
1652198950000|2022-05-10 16:09:10|40.48|38.08|39.67|37.27|40.48|38.08|39.67|37.27|0
1652198960000|2022-05-10 16:09:20|39.59|37.19|39.72|37.32|39.86|37.46|39.59|37.19|0
1652198970000|2022-05-10 16:09:30|39.75|37.35|39.8|37.4|39.8|37.4|39.69|37.29|0
1652198980000|2022-05-10 16:09:40|39.58|37.18|39.26|36.86|39.58|37.18|39.26|36.86|0
1652198990000|2022-05-10 16:09:50|39.21|36.81|39.37|36.97|39.37|36.97|39.21|36.81|0
1652199000000|2022-05-10 16:10:00|39.21|36.81|39.42|37.02|39.42|37.02|39.21|36.81|0
1652199010000|2022-05-10 16:10:10|39.53|37.13|39.37|36.97|39.58|37.18|39.37|36.97|0
1652199020000|2022-05-10 16:10:20|39.45|37.05|39.02|36.62|39.45|37.05|39.02|36.62|0
1652199030000|2022-05-10 16:10:30|38.94|36.54|39|36.6|39|36.6|38.94|36.54|0
1652199040000|2022-05-10 16:10:40|38.89|36.49|38.57|36.17|38.94|36.54|38.57|36.17|0
1652199050000|2022-05-10 16:10:50|38.76|36.36|38.73|36.33|38.76|36.36|38.68|36.28|0
1652199060000|2022-05-10 16:11:00|38.68|36.28|38.73|36.33|38.86|36.46|38.68|36.28|0
1652199070000|2022-05-10 16:11:10|38.62|36.22|38.57|36.17|38.73|36.33|38.57|36.17|0
1652199080000|2022-05-10 16:11:20|38.68|36.28|38.78|36.38|38.84|36.44|38.68|36.28|0
1652199090000|2022-05-10 16:11:30|38.62|36.22|38.7|36.3|38.7|36.3|38.57|36.17|0
1652199100000|2022-05-10 16:11:40|38.84|36.44|39.31|36.91|39.31|36.91|38.84|36.44|0
1652199110000|2022-05-10 16:11:50|39.15|36.75|39.42|37.02|39.42|37.02|39.05|36.65|0
1652199120000|2022-05-10 16:12:00|40.07|37.67|39.88|37.48|40.07|37.67|39.8|37.4|0
1652199130000|2022-05-10 16:12:10|40.23|37.83|39.96|37.56|40.34|37.94|39.96|37.56|0
1652199140000|2022-05-10 16:12:20|39.69|37.29|39.8|37.4|39.8|37.4|39.69|37.29|0
1652199150000|2022-05-10 16:12:30|39.77|37.37|39.77|37.37|39.91|37.51|39.53|37.13|0
1652199160000|2022-05-10 16:12:40|39.64|37.24|41.11|38.71|41.11|38.71|39.64|37.24|0
1652199170000|2022-05-10 16:12:50|41|38.6|41.06|38.66|41.06|38.66|40.89|38.49|0
1652199180000|2022-05-10 16:13:00|41.44|39.04|41.28|38.88|41.44|39.04|41.28|38.88|0
1652199190000|2022-05-10 16:13:10|41.06|38.66|41|38.6|41.11|38.71|41|38.6|0
1652199200000|2022-05-10 16:13:20|40.72|38.32|40.92|38.52|41|38.6|40.72|38.32|0
1652199210000|2022-05-10 16:13:30|40.72|38.32|41.06|38.66|41.06|38.66|40.72|38.32|0
1652199220000|2022-05-10 16:13:40|41.5|39.1|41.53|39.13|41.56|39.16|41.5|39.1|0
1652199230000|2022-05-10 16:13:50|41.33|38.93|41.06|38.66|41.33|38.93|41.06|38.66|0
1652199240000|2022-05-10 16:14:00|41|38.6|41.39|38.99|41.39|38.99|41|38.6|0
1652199250000|2022-05-10 16:14:10|41.33|38.93|41.28|38.88|41.5|39.1|41.28|38.88|0
1652199260000|2022-05-10 16:14:20|41.5|39.1|41.28|38.88|41.5|39.1|41.22|38.82|0
1652199270000|2022-05-10 16:14:30|41.39|38.99|41.39|38.99|41.56|39.16|41.39|38.99|0
1652199280000|2022-05-10 16:14:40|41.3|38.9|41.44|39.04|41.44|39.04|41.3|38.9|0
1652199290000|2022-05-10 16:14:50|40.61|38.21|40.28|37.88|40.61|38.21|40.28|37.88|0
1652199300000|2022-05-10 16:15:00|39.96|37.56|39.9|37.5|40.01|37.61|39.9|37.5|0
1652199310000|2022-05-10 16:15:10|39.85|37.45|40.07|37.67|40.07|37.67|39.85|37.45|0
1652199320000|2022-05-10 16:15:20|40.28|37.88|40.28|37.88|40.34|37.94|40.28|37.88|0
1652199330000|2022-05-10 16:15:30|40.78|38.38|40.67|38.27|40.78|38.38|40.56|38.16|0
1652199340000|2022-05-10 16:15:40|40.64|38.24|40.94|38.54|41.05|38.65|40.64|38.24|0
1652199350000|2022-05-10 16:15:50|41.16|38.76|41.72|39.32|41.72|39.32|41.16|38.76|0
1652199360000|2022-05-10 16:16:00|41.78|39.38|41.5|39.1|41.83|39.43|41.5|39.1|0
1652199370000|2022-05-10 16:16:10|41.22|38.82|40.78|38.38|41.25|38.85|40.78|38.38|0
1652199380000|2022-05-10 16:16:20|40.34|37.94|40.28|37.88|40.34|37.94|40.28|37.88|0
1652199390000|2022-05-10 16:16:30|40.17|37.77|40.2|37.8|40.2|37.8|40.12|37.72|0
1652199400000|2022-05-10 16:16:40|39.96|37.56|39.9|37.5|39.96|37.56|39.63|37.23|0
1652199410000|2022-05-10 16:16:50|39.87|37.47|39.69|37.29|39.87|37.47|39.69|37.29|0
1652199420000|2022-05-10 16:17:00|39.58|37.18|39.58|37.18|39.58|37.18|39.47|37.07|0
1652199430000|2022-05-10 16:17:10|39.69|37.29|40.34|37.94|40.34|37.94|39.69|37.29|0
1652199440000|2022-05-10 16:17:20|39.74|37.34|39.85|37.45|39.85|37.45|39.63|37.23|0
1652199450000|2022-05-10 16:17:30|39.9|37.5|40.06|37.66|40.06|37.66|39.85|37.45|0
1652199460000|2022-05-10 16:17:40|40.12|37.72|39.85|37.45|40.12|37.72|39.85|37.45|0
1652199470000|2022-05-10 16:17:50|39.31|36.91|39.79|37.39|39.79|37.39|39.31|36.91|0
1652199480000|2022-05-10 16:18:00|39.69|37.29|39.39|36.99|39.69|37.29|39.36|36.96|0
1652199490000|2022-05-10 16:18:10|39.23|36.83|39.31|36.91|39.42|37.02|39.23|36.83|0
1652199500000|2022-05-10 16:18:20|39.39|36.99|39.26|36.86|39.39|36.99|39.15|36.75|0
1652199510000|2022-05-10 16:18:30|39.15|36.75|39.17|36.77|39.42|37.02|39.15|36.75|0
1652199520000|2022-05-10 16:18:40|39.15|36.75|39.09|36.69|39.15|36.75|39.07|36.67|0
1652199530000|2022-05-10 16:18:50|39.2|36.8|39.17|36.77|39.2|36.8|39.09|36.69|0
1652199540000|2022-05-10 16:19:00|39.52|37.12|39.09|36.69|39.52|37.12|39.09|36.69|0
1652199550000|2022-05-10 16:19:10|39.12|36.72|39.31|36.91|39.36|36.96|39.12|36.72|0
1652199560000|2022-05-10 16:19:20|39.09|36.69|39.47|37.07|39.52|37.12|39.09|36.69|0
1652199570000|2022-05-10 16:19:30|39.15|36.75|39.58|37.18|39.58|37.18|39.15|36.75|0
1652199580000|2022-05-10 16:19:40|39.68|37.28|39.47|37.07|39.68|37.28|39.41|37.01|0
1652199590000|2022-05-10 16:19:50|39.68|37.28|39.15|36.75|39.68|37.28|39.15|36.75|0
1652199600000|2022-05-10 16:20:00|38.88|36.48|38.75|36.35|38.93|36.53|38.75|36.35|0
1652199610000|2022-05-10 16:20:10|38.88|36.48|38.72|36.32|38.88|36.48|38.72|36.32|0
1652199620000|2022-05-10 16:20:20|38.62|36.22|38.46|36.06|38.62|36.22|38.35|35.95|0
1652199630000|2022-05-10 16:20:30|38.72|36.32|38.72|36.32|38.72|36.32|38.62|36.22|0
1652199640000|2022-05-10 16:20:40|39.2|36.8|39.09|36.69|39.2|36.8|39.09|36.69|0
1652199650000|2022-05-10 16:20:50|39.15|36.75|38.93|36.53|39.15|36.75|38.88|36.48|0
1652199660000|2022-05-10 16:21:00|39.07|36.67|38.67|36.27|39.07|36.67|38.67|36.27|0
1652199670000|2022-05-10 16:21:10|38.69|36.29|38.88|36.48|38.88|36.48|38.69|36.29|0
1652199680000|2022-05-10 16:21:20|38.83|36.43|38.46|36.06|38.93|36.53|38.46|36.06|0
1652199690000|2022-05-10 16:21:30|38.61|36.21|38.46|36.06|38.61|36.21|38.46|36.06|0
1652199700000|2022-05-10 16:21:40|38.53|36.13|38.51|36.11|38.53|36.13|38.35|35.95|0
1652199710000|2022-05-10 16:21:50|38.43|36.03|38.67|36.27|38.67|36.27|38.43|36.03|0
1652199720000|2022-05-10 16:22:00|38.61|36.21|38.67|36.27|38.8|36.4|38.61|36.21|0
1652199730000|2022-05-10 16:22:10|38.46|36.06|38.4|36|38.46|36.06|38.35|35.95|0
1652199740000|2022-05-10 16:22:20|38.64|36.24|38.51|36.11|38.72|36.32|38.51|36.11|0
1652199750000|2022-05-10 16:22:30|38.4|36|38.35|35.95|38.56|36.16|38.35|35.95|0
1652199760000|2022-05-10 16:22:40|38.61|36.21|38.69|36.29|38.69|36.29|38.51|36.11|0
1652199770000|2022-05-10 16:22:50|38.72|36.32|39.01|36.61|39.01|36.61|38.61|36.21|0
1652199780000|2022-05-10 16:23:00|39.52|37.12|39.25|36.85|39.52|37.12|39.25|36.85|0
1652199790000|2022-05-10 16:23:10|39.57|37.17|39.73|37.33|40.17|37.77|39.57|37.17|0
1652199800000|2022-05-10 16:23:20|39.95|37.55|39.36|36.96|39.95|37.55|39.36|36.96|0
1652199810000|2022-05-10 16:23:30|39.3|36.9|38.9|36.5|39.3|36.9|38.82|36.42|0
1652199820000|2022-05-10 16:23:40|38.82|36.42|38.98|36.58|39.04|36.64|38.82|36.42|0
1652199830000|2022-05-10 16:23:50|39.14|36.74|39.57|37.17|39.6|37.2|39.14|36.74|0
1652199840000|2022-05-10 16:24:00|39.52|37.12|39.65|37.25|39.65|37.25|39.52|37.12|0
1652199850000|2022-05-10 16:24:10|39.44|37.04|39.41|37.01|39.54|37.14|39.41|37.01|0
1652199860000|2022-05-10 16:24:20|38.82|36.42|38.93|36.53|38.93|36.53|38.82|36.42|0
1652199870000|2022-05-10 16:24:30|38.72|36.32|38.61|36.21|38.72|36.32|38.56|36.16|0
1652199880000|2022-05-10 16:24:40|38.66|36.26|38.64|36.24|38.66|36.26|38.61|36.21|0
1652199890000|2022-05-10 16:24:50|38.72|36.32|38.77|36.37|38.77|36.37|38.61|36.21|0
1652199900000|2022-05-10 16:25:00|38.72|36.32|39.33|36.93|39.33|36.93|38.72|36.32|0
1652199910000|2022-05-10 16:25:10|39.09|36.69|39.36|36.96|39.36|36.96|38.82|36.42|0
1652199920000|2022-05-10 16:25:20|39.14|36.74|39.41|37.01|39.41|37.01|39.14|36.74|0
1652199930000|2022-05-10 16:25:30|39.2|36.8|39.68|37.28|39.68|37.28|39.14|36.74|0
1652199940000|2022-05-10 16:25:40|39.73|37.33|39.57|37.17|39.73|37.33|39.57|37.17|0
1652199950000|2022-05-10 16:25:50|39.41|37.01|39.68|37.28|39.73|37.33|39.41|37.01|0
1652199960000|2022-05-10 16:26:00|39.89|37.49|39.68|37.28|39.89|37.49|39.68|37.28|0
1652199970000|2022-05-10 16:26:10|39.7|37.3|39.25|36.85|39.7|37.3|39.25|36.85|0
1652199980000|2022-05-10 16:26:20|39.17|36.77|39.36|36.96|39.36|36.96|39.17|36.77|0
1652199990000|2022-05-10 16:26:30|39.14|36.74|38.77|36.37|39.19|36.79|38.77|36.37|0
1652200000000|2022-05-10 16:26:40|38.93|36.53|39.3|36.9|39.3|36.9|38.93|36.53|0
1652200010000|2022-05-10 16:26:50|39.41|37.01|39.57|37.17|39.62|37.22|39.41|37.01|0
1652200020000|2022-05-10 16:27:00|39.62|37.22|39.41|37.01|39.62|37.22|39.41|37.01|0
1652200030000|2022-05-10 16:27:10|39.35|36.95|39.41|37.01|39.41|37.01|39.35|36.95|0
1652200040000|2022-05-10 16:27:20|39.57|37.17|39.35|36.95|39.57|37.17|39.35|36.95|0
1652200050000|2022-05-10 16:27:30|39.41|37.01|39.46|37.06|39.46|37.06|39.41|37.01|0
1652200060000|2022-05-10 16:27:40|39.57|37.17|39.57|37.17|39.57|37.17|39.46|37.06|0
1652200070000|2022-05-10 16:27:50|39.52|37.12|39.68|37.28|39.68|37.28|39.52|37.12|0
1652200080000|2022-05-10 16:28:00|39.62|37.22|38.93|36.53|39.62|37.22|38.93|36.53|0
1652200090000|2022-05-10 16:28:10|38.87|36.47|38.93|36.53|39.14|36.74|38.87|36.47|0
1652200100000|2022-05-10 16:28:20|38.82|36.42|38.63|36.23|38.85|36.45|38.63|36.23|0
1652200110000|2022-05-10 16:28:30|38.61|36.21|37.46|35.06|38.61|36.21|37.46|35.06|0
1652200120000|2022-05-10 16:28:40|39.2|36.8|39.2|36.8|39.25|36.85|39.2|36.8|0
1652200130000|2022-05-10 16:28:50|39.52|37.12|39.9|37.5|39.9|37.5|39.52|37.12|0
1652200140000|2022-05-10 16:29:00|38.06|35.66|38.41|36.01|38.59|36.19|38.06|35.66|0
1652200150000|2022-05-10 16:29:10|38.22|35.82|37.77|35.37|38.22|35.82|37.77|35.37|0
1652200160000|2022-05-10 16:29:20|37.46|35.06|38.51|36.11|38.51|36.11|37.46|35.06|0
1652200170000|2022-05-10 16:29:30|38.35|35.95|38.46|36.06|38.46|36.06|38.3|35.9|0
1652200180000|2022-05-10 16:29:40|38.72|36.32|38.62|36.22|38.72|36.32|38.51|36.11|0
1652200190000|2022-05-10 16:29:50|38.3|35.9|38.35|35.95|38.35|35.95|38.09|35.69|0
1652200200000|2022-05-10 16:30:00|38.19|35.79|38.3|35.9|38.3|35.9|38.19|35.79|0
1652200210000|2022-05-10 16:30:10|38.27|35.87|39.26|36.86|39.26|36.86|38.27|35.87|0
1652200220000|2022-05-10 16:30:20|38.72|36.32|38.88|36.48|38.88|36.48|38.67|36.27|0
1652200230000|2022-05-10 16:30:30|38.46|36.06|37.93|35.53|38.46|36.06|37.93|35.53|0
1652200240000|2022-05-10 16:30:40|38.09|35.69|37.83|35.43|38.09|35.69|37.77|35.37|0
1652200250000|2022-05-10 16:30:50|37.36|34.96|36.61|34.21|37.51|35.11|36.61|34.21|0
1652200260000|2022-05-10 16:31:00|36.18|33.78|36.23|33.83|36.23|33.83|36.13|33.73|0
1652200270000|2022-05-10 16:31:10|36.18|33.78|35.76|33.36|36.23|33.83|35.76|33.36|0
1652200280000|2022-05-10 16:31:20|35.68|33.28|35.63|33.23|35.73|33.33|35.63|33.23|0
1652200290000|2022-05-10 16:31:30|35.58|33.18|35.38|32.98|35.63|33.23|35.38|32.98|0
1652200300000|2022-05-10 16:31:40|35.48|33.08|35.58|33.18|35.63|33.23|35.48|33.08|0
1652200310000|2022-05-10 16:31:50|35.83|33.43|35.93|33.53|35.93|33.53|35.58|33.18|0
1652200320000|2022-05-10 16:32:00|35.88|33.48|35.98|33.58|36.18|33.78|35.88|33.48|0
1652200330000|2022-05-10 16:32:10|36.08|33.68|35.88|33.48|36.08|33.68|35.73|33.33|0
1652200350000|2022-05-10 16:32:30|35.68|33.28|35.88|33.48|35.88|33.48|35.68|33.28|0
1652200360000|2022-05-10 16:32:40|35.65|33.25|35.95|33.55|35.95|33.55|35.65|33.25|0
1652200370000|2022-05-10 16:32:50|36.23|33.83|35.83|33.43|36.23|33.83|35.83|33.43|0
1652200380000|2022-05-10 16:33:00|35.7|33.3|35.58|33.18|35.7|33.3|35.58|33.18|0
1652200390000|2022-05-10 16:33:10|35.38|32.98|35.43|33.03|35.48|33.08|35.38|32.98|0
1652200400000|2022-05-10 16:33:20|35.46|33.06|35.38|32.98|35.48|33.08|35.38|32.98|0
1652200410000|2022-05-10 16:33:30|35.41|33.01|35.48|33.08|35.58|33.18|35.41|33.01|0
1652200420000|2022-05-10 16:33:40|35.43|33.03|35.68|33.28|35.68|33.28|35.43|33.03|0
1652200430000|2022-05-10 16:33:50|35.53|33.13|35.78|33.38|35.83|33.43|35.53|33.13|0
1652200440000|2022-05-10 16:34:00|35.58|33.18|36.48|34.08|36.48|34.08|35.58|33.18|0
1652200450000|2022-05-10 16:34:10|36.51|34.11|36.84|34.44|36.84|34.44|36.48|34.08|0
1652200460000|2022-05-10 16:34:20|36.79|34.39|36.59|34.19|36.79|34.39|36.43|34.03|0
1652200470000|2022-05-10 16:34:30|36.33|33.93|36.38|33.98|36.43|34.03|36.23|33.83|0
1652200480000|2022-05-10 16:34:40|36.23|33.83|36.54|34.14|36.54|34.14|36.23|33.83|0
1652200490000|2022-05-10 16:34:50|36.38|33.98|36.28|33.88|36.38|33.98|36.23|33.83|0
1652200500000|2022-05-10 16:35:00|36.13|33.73|36.59|34.19|36.59|34.19|36.08|33.68|0
1652200510000|2022-05-10 16:35:10|36.84|34.44|36.74|34.34|37.05|34.65|36.74|34.34|0
1652200520000|2022-05-10 16:35:20|36.79|34.39|36.74|34.34|36.99|34.59|36.74|34.34|0
1652200530000|2022-05-10 16:35:30|36.69|34.29|37.2|34.8|37.2|34.8|36.69|34.29|0
1652200540000|2022-05-10 16:35:40|37.25|34.85|37.17|34.77|37.25|34.85|37.1|34.7|0
1652200550000|2022-05-10 16:35:50|37.41|35.01|37.04|34.64|37.41|35.01|36.99|34.59|0
1652200560000|2022-05-10 16:36:00|36.84|34.44|37.17|34.77|37.17|34.77|36.84|34.44|0
1652200570000|2022-05-10 16:36:10|37.2|34.8|37.2|34.8|37.2|34.8|37.15|34.75|0
1652200580000|2022-05-10 16:36:20|37.1|34.7|37.3|34.9|37.51|35.11|37.1|34.7|0
1652200590000|2022-05-10 16:36:30|37.33|34.93|36.99|34.59|37.33|34.93|36.99|34.59|0
1652200600000|2022-05-10 16:36:40|36.84|34.44|37.2|34.8|37.25|34.85|36.84|34.44|0
1652200610000|2022-05-10 16:36:50|37.51|35.11|37.56|35.16|37.66|35.26|37.51|35.11|0
1652200620000|2022-05-10 16:37:00|37.82|35.42|37.53|35.13|37.82|35.42|37.46|35.06|0
1652200630000|2022-05-10 16:37:10|37.48|35.08|37.35|34.95|37.48|35.08|37.35|34.95|0
1652200640000|2022-05-10 16:37:20|37.4|35|37.61|35.21|37.61|35.21|37.3|34.9|0
1652200650000|2022-05-10 16:37:30|37.56|35.16|37.82|35.42|37.82|35.42|37.51|35.11|0
1652200660000|2022-05-10 16:37:40|37.77|35.37|37.04|34.64|37.77|35.37|37.04|34.64|0
1652200670000|2022-05-10 16:37:50|37.07|34.67|37.46|35.06|37.46|35.06|37.07|34.67|0
1652200680000|2022-05-10 16:38:00|37.15|34.75|37.35|34.95|37.35|34.95|37.15|34.75|0
1652200690000|2022-05-10 16:38:10|37.27|34.87|37.51|35.11|37.51|35.11|37.27|34.87|0
1652200700000|2022-05-10 16:38:20|37.56|35.16|37.43|35.03|37.56|35.16|37.4|35|0
1652200710000|2022-05-10 16:38:30|37.58|35.18|37.58|35.18|37.58|35.18|37.46|35.06|0
1652200720000|2022-05-10 16:38:40|37.3|34.9|36.99|34.59|37.35|34.95|36.99|34.59|0
1652200730000|2022-05-10 16:38:50|37.09|34.69|36.79|34.39|37.17|34.77|36.79|34.39|0
1652200740000|2022-05-10 16:39:00|36.84|34.44|36.94|34.54|36.94|34.54|36.84|34.44|0
1652200750000|2022-05-10 16:39:10|36.63|34.23|36.53|34.13|36.63|34.23|36.53|34.13|0
1652200760000|2022-05-10 16:39:20|36.48|34.08|36.84|34.44|36.84|34.44|36.38|33.98|0
1652200770000|2022-05-10 16:39:30|36.79|34.39|36.66|34.26|36.79|34.39|36.66|34.26|0
1652200780000|2022-05-10 16:39:40|36.33|33.93|36.43|34.03|36.5|34.1|36.25|33.85|0
1652200790000|2022-05-10 16:39:50|36.58|34.18|36.68|34.28|36.68|34.28|36.53|34.13|0
1652200800000|2022-05-10 16:40:00|36.38|33.98|36.28|33.88|36.38|33.98|36.28|33.88|0
1652200810000|2022-05-10 16:40:10|36.38|33.98|36.84|34.44|36.84|34.44|36.28|33.88|0
1652200820000|2022-05-10 16:40:20|37.2|34.8|37.4|35|37.4|35|37.04|34.64|0
1652200830000|2022-05-10 16:40:30|37.25|34.85|37.77|35.37|37.77|35.37|37.25|34.85|0
1652200840000|2022-05-10 16:40:40|37.38|34.98|37.35|34.95|37.45|35.05|37.35|34.95|0
1652200850000|2022-05-10 16:40:50|37.97|35.57|38.08|35.68|38.18|35.78|37.97|35.57|0
1652200860000|2022-05-10 16:41:00|37.89|35.49|37.82|35.42|37.97|35.57|37.79|35.39|0
1652200870000|2022-05-10 16:41:10|38.08|35.68|37.97|35.57|38.08|35.68|37.82|35.42|0
1652200880000|2022-05-10 16:41:20|37.71|35.31|38.08|35.68|38.13|35.73|37.71|35.31|0
1652200890000|2022-05-10 16:41:30|38.13|35.73|38.08|35.68|38.21|35.81|38|35.6|0
1652200900000|2022-05-10 16:41:40|38.13|35.73|38.03|35.63|38.13|35.73|37.95|35.55|0
1652200910000|2022-05-10 16:41:50|38.13|35.73|38.34|35.94|38.34|35.94|38.13|35.73|0
1652200920000|2022-05-10 16:42:00|38.39|35.99|38.08|35.68|38.39|35.99|38|35.6|0
1652200930000|2022-05-10 16:42:10|38.29|35.89|37.66|35.26|38.29|35.89|37.66|35.26|0
1652200940000|2022-05-10 16:42:20|37.71|35.31|37.61|35.21|37.71|35.31|37.56|35.16|0
1652200950000|2022-05-10 16:42:30|37.66|35.26|38.13|35.73|38.13|35.73|37.66|35.26|0
1652200960000|2022-05-10 16:42:40|38.47|36.07|37.82|35.42|38.47|36.07|37.82|35.42|0
1652200970000|2022-05-10 16:42:50|37.76|35.36|37.76|35.36|37.76|35.36|37.66|35.26|0
1652200980000|2022-05-10 16:43:00|37.66|35.26|37.58|35.18|37.66|35.26|37.3|34.9|0
1652200990000|2022-05-10 16:43:10|37.3|34.9|37.5|35.1|37.5|35.1|37.24|34.84|0
1652201000000|2022-05-10 16:43:20|37.45|35.05|37.61|35.21|37.61|35.21|37.24|34.84|0
1652201010000|2022-05-10 16:43:30|37.55|35.15|37.74|35.34|37.74|35.34|37.55|35.15|0
1652201020000|2022-05-10 16:43:40|37.61|35.21|37.55|35.15|37.61|35.21|37.4|35|0
1652201030000|2022-05-10 16:43:50|37.76|35.36|37.97|35.57|37.97|35.57|37.76|35.36|0
1652201040000|2022-05-10 16:44:00|37.87|35.47|37.79|35.39|37.87|35.47|37.76|35.36|0
1652201050000|2022-05-10 16:44:10|37.84|35.44|38.34|35.94|38.34|35.94|37.84|35.44|0
1652201060000|2022-05-10 16:44:20|38.5|36.1|38.08|35.68|38.5|36.1|38.02|35.62|0
1652201070000|2022-05-10 16:44:30|37.92|35.52|37.81|35.41|37.94|35.54|37.81|35.41|0
1652201080000|2022-05-10 16:44:40|38.08|35.68|37.89|35.49|38.08|35.68|37.76|35.36|0
1652201090000|2022-05-10 16:44:50|38.08|35.68|38.44|36.04|38.44|36.04|38.08|35.68|0
1652201100000|2022-05-10 16:45:00|38.34|35.94|38.55|36.15|38.55|36.15|38.34|35.94|0
1652201110000|2022-05-10 16:45:10|38.47|36.07|37.97|35.57|38.47|36.07|37.97|35.57|0
1652201120000|2022-05-10 16:45:20|38.29|35.89|39.14|36.74|39.14|36.74|38.29|35.89|0
1652201130000|2022-05-10 16:45:30|39.57|37.17|39.22|36.82|39.57|37.17|39.22|36.82|0
1652201140000|2022-05-10 16:45:40|39.03|36.63|39.38|36.98|39.38|36.98|39.03|36.63|0
1652201150000|2022-05-10 16:45:50|39.24|36.84|39.35|36.95|39.46|37.06|39.19|36.79|0
1652201160000|2022-05-10 16:46:00|39.4|37|39.67|37.27|39.67|37.27|39.4|37|0
1652201170000|2022-05-10 16:46:10|39.89|37.49|39.67|37.27|39.89|37.49|39.67|37.27|0
1652201180000|2022-05-10 16:46:20|39.78|37.38|39.95|37.55|40.11|37.71|39.78|37.38|0
1652201190000|2022-05-10 16:46:30|39.89|37.49|39.62|37.22|39.95|37.55|39.62|37.22|0
1652201200000|2022-05-10 16:46:40|39.59|37.19|39.19|36.79|39.59|37.19|39.19|36.79|0
1652201210000|2022-05-10 16:46:50|39.32|36.92|39.13|36.73|39.32|36.92|39.13|36.73|0
1652201220000|2022-05-10 16:47:00|39.19|36.79|39.13|36.73|39.19|36.79|39.13|36.73|0
1652201230000|2022-05-10 16:47:10|39.08|36.68|39.24|36.84|39.27|36.87|39.08|36.68|0
1652201240000|2022-05-10 16:47:20|39.3|36.9|39.48|37.08|39.48|37.08|39.24|36.84|0
1652201250000|2022-05-10 16:47:30|38.97|36.57|38.97|36.57|39.03|36.63|38.92|36.52|0
1652201260000|2022-05-10 16:47:40|38.95|36.55|39.35|36.95|39.35|36.95|38.95|36.55|0
1652201270000|2022-05-10 16:47:50|39|36.6|39.03|36.63|39.08|36.68|39|36.6|0
1652201280000|2022-05-10 16:48:00|38.87|36.47|38.6|36.2|38.87|36.47|38.31|35.91|0
1652201290000|2022-05-10 16:48:10|38.65|36.25|38.49|36.09|38.65|36.25|38.49|36.09|0
1652201300000|2022-05-10 16:48:20|38.55|36.15|38.97|36.57|38.97|36.57|38.55|36.15|0
1652201310000|2022-05-10 16:48:30|39.29|36.89|39.29|36.89|39.35|36.95|39.29|36.89|0
1652201320000|2022-05-10 16:48:40|38.87|36.47|39.35|36.95|39.35|36.95|38.87|36.47|0
1652201330000|2022-05-10 16:48:50|39.4|37|40.35|37.95|40.35|37.95|39.4|37|0
1652201340000|2022-05-10 16:49:00|40.46|38.06|40.99|38.59|41.1|38.7|40.46|38.06|0
1652201350000|2022-05-10 16:49:10|40.82|38.42|40.66|38.26|40.82|38.42|40.55|38.15|0
1652201360000|2022-05-10 16:49:20|40.43|38.03|40.27|37.87|40.43|38.03|40.22|37.82|0
1652201370000|2022-05-10 16:49:30|40.02|37.62|40.49|38.09|40.54|38.14|40.02|37.62|0
1652201380000|2022-05-10 16:49:40|40.54|38.14|40.16|37.76|40.54|38.14|40.16|37.76|0
1652201390000|2022-05-10 16:49:50|40.11|37.71|39.83|37.43|40.13|37.73|39.83|37.43|0
1652201400000|2022-05-10 16:50:00|39.72|37.32|39.67|37.27|39.72|37.32|39.51|37.11|0
1652201410000|2022-05-10 16:50:10|39.72|37.32|39.19|36.79|39.72|37.32|39.19|36.79|0
1652201420000|2022-05-10 16:50:20|39.4|37|39.29|36.89|39.4|37|39.29|36.89|0
1652201430000|2022-05-10 16:50:30|39.02|36.62|39.08|36.68|39.1|36.7|38.7|36.3|0
1652201440000|2022-05-10 16:50:40|39.35|36.95|39.08|36.68|39.35|36.95|39.08|36.68|0
1652201450000|2022-05-10 16:50:50|39.13|36.73|39.24|36.84|39.24|36.84|39.13|36.73|0
1652201460000|2022-05-10 16:51:00|39.29|36.89|39.24|36.84|39.29|36.89|39.18|36.78|0
1652201470000|2022-05-10 16:51:10|39.02|36.62|39.24|36.84|39.24|36.84|39.02|36.62|0
1652201480000|2022-05-10 16:51:20|39.13|36.73|38.97|36.57|39.13|36.73|38.86|36.46|0
1652201490000|2022-05-10 16:51:30|39.02|36.62|39.02|36.62|39.18|36.78|39.02|36.62|0
1652201500000|2022-05-10 16:51:40|38.86|36.46|38.76|36.36|38.86|36.46|38.76|36.36|0
1652201510000|2022-05-10 16:51:50|38.86|36.46|38.57|36.17|38.92|36.52|38.57|36.17|0
1652201520000|2022-05-10 16:52:00|38.49|36.09|37.89|35.49|38.49|36.09|37.89|35.49|0
1652201530000|2022-05-10 16:52:10|37.81|35.41|37.62|35.22|37.81|35.41|37.62|35.22|0
1652201540000|2022-05-10 16:52:20|37.31|34.91|37.91|35.51|37.91|35.51|37.31|34.91|0
1652201550000|2022-05-10 16:52:30|37.7|35.3|37.55|35.15|37.7|35.3|37.55|35.15|0
1652201560000|2022-05-10 16:52:40|37.6|35.2|37.6|35.2|37.7|35.3|37.6|35.2|0
1652201570000|2022-05-10 16:52:50|37.55|35.15|37.31|34.91|37.55|35.15|37.31|34.91|0
1652201580000|2022-05-10 16:53:00|37.29|34.89|37.44|35.04|37.44|35.04|37.26|34.86|0
1652201590000|2022-05-10 16:53:10|37.29|34.89|37.29|34.89|37.49|35.09|37.29|34.89|0
1652201600000|2022-05-10 16:53:20|37.47|35.07|37.55|35.15|37.55|35.15|37.44|35.04|0
1652201610000|2022-05-10 16:53:30|37.31|34.91|37.21|34.81|37.34|34.94|37.18|34.78|0
1652201620000|2022-05-10 16:53:40|37.29|34.89|37.29|34.89|37.34|34.94|37.26|34.86|0
1652201630000|2022-05-10 16:53:50|37.34|34.94|37.13|34.73|37.34|34.94|37.13|34.73|0
1652201640000|2022-05-10 16:54:00|36.98|34.58|37.24|34.84|37.24|34.84|36.93|34.53|0
1652201650000|2022-05-10 16:54:10|37.29|34.89|37.24|34.84|37.49|35.09|37.18|34.78|0
1652201660000|2022-05-10 16:54:20|37.42|35.02|37.44|35.04|37.47|35.07|37.39|34.99|0
1652201670000|2022-05-10 16:54:30|37.49|35.09|37.03|34.63|37.49|35.09|37.03|34.63|0
1652201680000|2022-05-10 16:54:40|37.13|34.73|37.29|34.89|37.34|34.94|37.13|34.73|0
1652201690000|2022-05-10 16:54:50|37.31|34.91|37.29|34.89|37.31|34.91|37.03|34.63|0
1652201700000|2022-05-10 16:55:00|37.11|34.71|36.95|34.55|37.13|34.73|36.95|34.55|0
1652201710000|2022-05-10 16:55:10|35.89|33.49|36.48|34.08|36.48|34.08|35.89|33.49|0
1652201720000|2022-05-10 16:55:20|37.23|34.83|37.28|34.88|37.28|34.88|37.13|34.73|0
1652201730000|2022-05-10 16:55:30|37.7|35.3|37.75|35.35|37.8|35.4|37.65|35.25|0
1652201740000|2022-05-10 16:55:40|37.33|34.93|37.54|35.14|37.59|35.19|37.33|34.93|0
1652201750000|2022-05-10 16:55:50|37.8|35.4|37.7|35.3|37.8|35.4|37.49|35.09|0
1652201760000|2022-05-10 16:56:00|37.91|35.51|37.33|34.93|37.91|35.51|37.33|34.93|0
1652201770000|2022-05-10 16:56:10|37.36|34.96|37.54|35.14|37.62|35.22|37.36|34.96|0
1652201780000|2022-05-10 16:56:20|37.2|34.8|37.26|34.86|37.26|34.86|37.18|34.78|0
1652201790000|2022-05-10 16:56:30|37.39|34.99|37.33|34.93|37.49|35.09|37.33|34.93|0
1652201800000|2022-05-10 16:56:40|37.36|34.96|37.28|34.88|37.39|34.99|37.28|34.88|0
1652201810000|2022-05-10 16:56:50|37.1|34.7|37.33|34.93|37.33|34.93|37.1|34.7|0
1652201820000|2022-05-10 16:57:00|37.49|35.09|37.67|35.27|37.67|35.27|37.39|34.99|0
1652201830000|2022-05-10 16:57:10|37.7|35.3|37.8|35.4|37.88|35.48|37.65|35.25|0
1652201840000|2022-05-10 16:57:20|37.7|35.3|37.7|35.3|37.7|35.3|37.54|35.14|0
1652201850000|2022-05-10 16:57:30|37.33|34.93|37.36|34.96|37.44|35.04|37.28|34.88|0
1652201860000|2022-05-10 16:57:40|37.59|35.19|37.8|35.4|37.8|35.4|37.59|35.19|0
1652201870000|2022-05-10 16:57:50|37.75|35.35|37.23|34.83|37.8|35.4|37.23|34.83|0
1652201880000|2022-05-10 16:58:00|36.92|34.52|36.92|34.52|36.92|34.52|36.82|34.42|0
1652201890000|2022-05-10 16:58:10|36.82|34.42|36.77|34.37|36.87|34.47|36.77|34.37|0
1652201900000|2022-05-10 16:58:20|36.71|34.31|36.82|34.42|36.82|34.42|36.71|34.31|0
1652201910000|2022-05-10 16:58:30|37.1|34.7|37.23|34.83|37.23|34.83|37.1|34.7|0
1652201920000|2022-05-10 16:58:40|37.13|34.73|37.07|34.67|37.18|34.78|37.07|34.67|0
1652201930000|2022-05-10 16:58:50|36.92|34.52|36.82|34.42|37.13|34.73|36.82|34.42|0
1652201940000|2022-05-10 16:59:00|36.97|34.57|36.82|34.42|36.97|34.57|36.71|34.31|0
1652201950000|2022-05-10 16:59:10|36.71|34.31|36.87|34.47|36.87|34.47|36.46|34.06|0
1652201960000|2022-05-10 16:59:20|37.07|34.67|36.87|34.47|37.07|34.67|36.66|34.26|0
1652201970000|2022-05-10 16:59:30|36.97|34.57|36.79|34.39|37.02|34.62|36.79|34.39|0
1652201980000|2022-05-10 16:59:40|36.97|34.57|36.92|34.52|36.99|34.59|36.89|34.49|0
1652201990000|2022-05-10 16:59:50|37.02|34.62|37.18|34.78|37.18|34.78|37.02|34.62|0
1652202000000|2022-05-10 17:00:00|36.82|34.42|36.82|34.42|36.97|34.57|36.82|34.42|0
1652202010000|2022-05-10 17:00:10|37.02|34.62|36.92|34.52|37.07|34.67|36.92|34.52|0
1652202020000|2022-05-10 17:00:20|36.82|34.42|36.58|34.18|36.82|34.42|36.58|34.18|0
1652202030000|2022-05-10 17:00:30|36.61|34.21|36.76|34.36|36.76|34.36|36.61|34.21|0
1652202040000|2022-05-10 17:00:40|37.59|35.19|37.98|35.58|38.22|35.82|37.59|35.19|0
1652202050000|2022-05-10 17:00:50|37.56|35.16|37.75|35.35|37.85|35.45|37.56|35.16|0
1652202060000|2022-05-10 17:01:00|37.96|35.56|38.27|35.87|38.27|35.87|37.9|35.5|0
1652202070000|2022-05-10 17:01:10|38.75|36.35|38.8|36.4|38.8|36.4|38.7|36.3|0
1652202080000|2022-05-10 17:01:20|39.34|36.94|38.96|36.56|39.34|36.94|38.96|36.56|0
1652202090000|2022-05-10 17:01:30|39.07|36.67|39.07|36.67|39.07|36.67|38.86|36.46|0
1652202100000|2022-05-10 17:01:40|39.26|36.86|38.83|36.43|39.29|36.89|38.83|36.43|0
1652202110000|2022-05-10 17:01:50|39.12|36.72|38.86|36.46|39.12|36.72|38.86|36.46|0
1652202120000|2022-05-10 17:02:00|38.91|36.51|38.86|36.46|38.91|36.51|38.8|36.4|0
1652202130000|2022-05-10 17:02:10|39.12|36.72|39.02|36.62|39.28|36.88|39.02|36.62|0
1652202140000|2022-05-10 17:02:20|39.07|36.67|39.18|36.78|39.2|36.8|39.02|36.62|0
1652202150000|2022-05-10 17:02:30|39.34|36.94|39.74|37.34|39.99|37.59|39.34|36.94|0
1652202160000|2022-05-10 17:02:40|39.72|37.32|39.88|37.48|39.88|37.48|39.61|37.21|0
1652202170000|2022-05-10 17:02:50|39.69|37.29|39.5|37.1|39.69|37.29|39.39|36.99|0
1652202180000|2022-05-10 17:03:00|39.61|37.21|39.55|37.15|39.61|37.21|39.45|37.05|0
1652202190000|2022-05-10 17:03:10|39.47|37.07|39.88|37.48|39.88|37.48|39.47|37.07|0
1652202200000|2022-05-10 17:03:20|39.63|37.23|39.99|37.59|39.99|37.59|39.63|37.23|0
1652202210000|2022-05-10 17:03:30|39.91|37.51|39.88|37.48|40.04|37.64|39.88|37.48|0
1652202220000|2022-05-10 17:03:40|39.93|37.53|40.15|37.75|40.15|37.75|39.93|37.53|0
1652202230000|2022-05-10 17:03:50|39.93|37.53|40.04|37.64|40.04|37.64|39.83|37.43|0
1652202240000|2022-05-10 17:04:00|39.99|37.59|40.21|37.81|40.21|37.81|39.66|37.26|0
1652202250000|2022-05-10 17:04:10|40.32|37.92|40.21|37.81|40.45|38.05|40.21|37.81|0
1652202260000|2022-05-10 17:04:20|40.1|37.7|39.72|37.32|40.1|37.7|39.72|37.32|0
1652202270000|2022-05-10 17:04:30|39.44|37.04|39.23|36.83|39.61|37.21|39.23|36.83|0
1652202280000|2022-05-10 17:04:40|39.18|36.78|39.39|36.99|39.39|36.99|39.01|36.61|0
1652202290000|2022-05-10 17:04:50|39.42|37.02|39.72|37.32|39.77|37.37|39.42|37.02|0
1652202300000|2022-05-10 17:05:00|39.77|37.37|40.37|37.97|40.37|37.97|39.77|37.37|0
1652202310000|2022-05-10 17:05:10|40.78|38.38|40.98|38.58|40.98|38.58|40.76|38.36|0
1652202320000|2022-05-10 17:05:20|41.12|38.72|41.12|38.72|41.12|38.72|40.98|38.58|0
1652202330000|2022-05-10 17:05:30|41.04|38.64|40.78|38.38|41.04|38.64|40.78|38.38|0
1652202340000|2022-05-10 17:05:40|40.7|38.3|41.37|38.97|41.37|38.97|40.7|38.3|0
1652202350000|2022-05-10 17:05:50|41.34|38.94|41.43|39.03|41.6|39.2|41.2|38.8|0
1652202360000|2022-05-10 17:06:00|41.26|38.86|40.7|38.3|41.26|38.86|40.7|38.3|0
1652202370000|2022-05-10 17:06:10|40.98|38.58|40.87|38.47|40.98|38.58|40.87|38.47|0
1652202380000|2022-05-10 17:06:20|40.65|38.25|40.37|37.97|40.65|38.25|40.32|37.92|0
1652202390000|2022-05-10 17:06:30|40.04|37.64|40.7|38.3|40.7|38.3|39.99|37.59|0
1652202400000|2022-05-10 17:06:40|40.87|38.47|40.81|38.41|40.87|38.47|40.76|38.36|0
1652202410000|2022-05-10 17:06:50|40.98|38.58|40.54|38.14|40.98|38.58|40.54|38.14|0
1652202420000|2022-05-10 17:07:00|41.09|38.69|40.98|38.58|41.09|38.69|40.84|38.44|0
1652202430000|2022-05-10 17:07:10|41.03|38.63|40.98|38.58|41.2|38.8|40.98|38.58|0
1652202440000|2022-05-10 17:07:20|41.2|38.8|41.31|38.91|41.31|38.91|41.2|38.8|0
1652202450000|2022-05-10 17:07:30|41.37|38.97|40.6|38.2|41.37|38.97|40.6|38.2|0
1652202460000|2022-05-10 17:07:40|40.66|38.26|40.22|37.82|40.66|38.26|40.22|37.82|0
1652202470000|2022-05-10 17:07:50|40.44|38.04|40.27|37.87|40.44|38.04|40.24|37.84|0
1652202480000|2022-05-10 17:08:00|39.94|37.54|40|37.6|40|37.6|39.94|37.54|0
1652202490000|2022-05-10 17:08:10|40.22|37.82|40.16|37.76|40.22|37.82|40.11|37.71|0
1652202500000|2022-05-10 17:08:20|40.05|37.65|39.78|37.38|40.05|37.65|39.78|37.38|0
1652202510000|2022-05-10 17:08:30|39.94|37.54|39.61|37.21|39.94|37.54|39.5|37.1|0
1652202520000|2022-05-10 17:08:40|39.69|37.29|39.72|37.32|39.72|37.32|39.67|37.27|0
1652202530000|2022-05-10 17:08:50|39.78|37.38|40.1|37.7|40.16|37.76|39.78|37.38|0
1652202540000|2022-05-10 17:09:00|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1652202550000|2022-05-10 17:09:10|40.19|37.79|40.1|37.7|40.19|37.79|40.1|37.7|0
1652202560000|2022-05-10 17:09:20|39.88|37.48|39.91|37.51|39.94|37.54|39.88|37.48|0
1652202570000|2022-05-10 17:09:30|39.88|37.48|40.16|37.76|40.16|37.76|39.88|37.48|0
1652202580000|2022-05-10 17:09:40|40.32|37.92|40.21|37.81|40.49|38.09|40.21|37.81|0
1652202590000|2022-05-10 17:09:50|40.38|37.98|40.66|38.26|40.66|38.26|40.35|37.95|0
1652202600000|2022-05-10 17:10:00|39.99|37.59|39.39|36.99|40.1|37.7|39.39|36.99|0
1652202610000|2022-05-10 17:10:10|39.61|37.21|39.34|36.94|39.61|37.21|39.34|36.94|0
1652202620000|2022-05-10 17:10:20|39.56|37.16|39.61|37.21|39.61|37.21|39.45|37.05|0
1652202630000|2022-05-10 17:10:30|39.34|36.94|39.53|37.13|39.53|37.13|39.34|36.94|0
1652202640000|2022-05-10 17:10:40|39.39|36.99|39.07|36.67|39.39|36.99|39.07|36.67|0
1652202650000|2022-05-10 17:10:50|39.12|36.72|39.01|36.61|39.12|36.72|39.01|36.61|0
1652202660000|2022-05-10 17:11:00|39.07|36.67|38.82|36.42|39.07|36.67|38.48|36.08|0
1652202670000|2022-05-10 17:11:10|38.85|36.45|38.74|36.34|38.85|36.45|38.74|36.34|0
1652202680000|2022-05-10 17:11:20|38.85|36.45|38.93|36.53|38.93|36.53|38.58|36.18|0
1652202690000|2022-05-10 17:11:30|39.01|36.61|38.8|36.4|39.04|36.64|38.8|36.4|0
1652202700000|2022-05-10 17:11:40|38.85|36.45|38.74|36.34|38.85|36.45|38.74|36.34|0
1652202710000|2022-05-10 17:11:50|38.85|36.45|38.85|36.45|38.9|36.5|38.85|36.45|0
1652202720000|2022-05-10 17:12:00|38.56|36.16|38.69|36.29|38.8|36.4|38.56|36.16|0
1652202730000|2022-05-10 17:12:10|38.58|36.18|38.58|36.18|38.69|36.29|38.58|36.18|0
1652202740000|2022-05-10 17:12:20|38.53|36.13|38.37|35.97|38.53|36.13|38.37|35.97|0
1652202750000|2022-05-10 17:12:30|38.42|36.02|38.42|36.02|38.53|36.13|38.42|36.02|0
1652202760000|2022-05-10 17:12:40|38.26|35.86|38.26|35.86|38.37|35.97|38.26|35.86|0
1652202770000|2022-05-10 17:12:50|38.32|35.92|38.58|36.18|38.58|36.18|38.32|35.92|0
1652202780000|2022-05-10 17:13:00|38.69|36.29|38.45|36.05|38.69|36.29|38.37|35.97|0
1652202790000|2022-05-10 17:13:10|38.48|36.08|38.69|36.29|38.69|36.29|38.42|36.02|0
1652202800000|2022-05-10 17:13:20|38.9|36.5|38.96|36.56|38.96|36.56|38.64|36.24|0
1652202810000|2022-05-10 17:13:30|38.8|36.4|38.47|36.07|38.8|36.4|38.47|36.07|0
1652202820000|2022-05-10 17:13:40|38.63|36.23|38.53|36.13|38.74|36.34|38.53|36.13|0
1652202830000|2022-05-10 17:13:50|38.45|36.05|38.1|35.7|38.45|36.05|38.1|35.7|0
1652202840000|2022-05-10 17:14:00|38.21|35.81|37.84|35.44|38.21|35.81|37.84|35.44|0
1652202850000|2022-05-10 17:14:10|37.94|35.54|38|35.6|38|35.6|37.94|35.54|0
1652202860000|2022-05-10 17:14:20|38.05|35.65|38.26|35.86|38.26|35.86|38.05|35.65|0
1652202870000|2022-05-10 17:14:30|38.69|36.29|38.58|36.18|38.79|36.39|38.58|36.18|0
1652202880000|2022-05-10 17:14:40|39.12|36.72|38.71|36.31|39.12|36.72|38.71|36.31|0
1652202890000|2022-05-10 17:14:50|38.63|36.23|39.06|36.66|39.06|36.66|38.63|36.23|0
1652202900000|2022-05-10 17:15:00|38.96|36.56|38.63|36.23|38.96|36.56|38.63|36.23|0
1652202910000|2022-05-10 17:15:10|38.69|36.29|38.71|36.31|38.71|36.31|38.69|36.29|0
1652202920000|2022-05-10 17:15:20|38.45|36.05|37.63|35.23|38.45|36.05|37.63|35.23|0
1652202930000|2022-05-10 17:15:30|37.65|35.25|37.16|34.76|37.65|35.25|37.16|34.76|0
1652202940000|2022-05-10 17:15:40|37.57|35.17|38.15|35.75|38.15|35.75|37.57|35.17|0
1652202950000|2022-05-10 17:15:50|38.21|35.81|38.05|35.65|38.42|36.02|38.05|35.65|0
1652202960000|2022-05-10 17:16:00|38.15|35.75|38.47|36.07|38.47|36.07|38.05|35.65|0
1652202970000|2022-05-10 17:16:10|39.22|36.82|39.22|36.82|39.22|36.82|39.22|36.82|0
1652202980000|2022-05-10 17:16:20|39.44|37.04|39.41|37.01|39.55|37.15|39.41|37.01|0
1652202990000|2022-05-10 17:16:30|39.33|36.93|39.09|36.69|39.5|37.1|39.09|36.69|0
1652203000000|2022-05-10 17:16:40|39.12|36.72|39.25|36.85|39.25|36.85|39.01|36.61|0
1652203010000|2022-05-10 17:16:50|39.17|36.77|38.69|36.29|39.17|36.77|38.69|36.29|0
1652203020000|2022-05-10 17:17:00|38.79|36.39|37.73|35.33|38.79|36.39|37.52|35.12|0
1652203030000|2022-05-10 17:17:10|37.68|35.28|37.78|35.38|37.81|35.41|37.68|35.28|0
1652203040000|2022-05-10 17:17:20|37.65|35.25|37.52|35.12|37.65|35.25|37.31|34.91|0
1652203050000|2022-05-10 17:17:30|37.36|34.96|37.68|35.28|37.68|35.28|37.36|34.96|0
1652203060000|2022-05-10 17:17:40|37.57|35.17|37.21|34.81|37.57|35.17|37.21|34.81|0
1652203070000|2022-05-10 17:17:50|37.36|34.96|37.39|34.99|37.52|35.12|37.36|34.96|0
1652203080000|2022-05-10 17:18:00|37.44|35.04|37.63|35.23|37.63|35.23|37.44|35.04|0
1652203090000|2022-05-10 17:18:10|38.26|35.86|37.89|35.49|38.26|35.86|37.89|35.49|0
1652203100000|2022-05-10 17:18:20|37.99|35.59|37.73|35.33|37.99|35.59|37.62|35.22|0
1652203110000|2022-05-10 17:18:30|37.78|35.38|38.1|35.7|38.1|35.7|37.78|35.38|0
1652203120000|2022-05-10 17:18:40|38.05|35.65|38.1|35.7|38.15|35.75|37.97|35.57|0
1652203130000|2022-05-10 17:18:50|38.2|35.8|37.94|35.54|38.2|35.8|37.94|35.54|0
1652203140000|2022-05-10 17:19:00|37.89|35.49|37.89|35.49|37.89|35.49|37.78|35.38|0
1652203150000|2022-05-10 17:19:10|37.73|35.33|37.36|34.96|37.73|35.33|37.36|34.96|0
1652203160000|2022-05-10 17:19:20|37.31|34.91|37.26|34.86|37.41|35.01|37.26|34.86|0
1652203170000|2022-05-10 17:19:30|37.36|34.96|37.62|35.22|37.62|35.22|37.36|34.96|0
1652203180000|2022-05-10 17:19:40|37.83|35.43|37.62|35.22|37.83|35.43|37.47|35.07|0
1652203190000|2022-05-10 17:19:50|37.57|35.17|37.83|35.43|37.83|35.43|37.57|35.17|0
1652203200000|2022-05-10 17:20:00|38.68|36.28|38.1|35.7|38.68|36.28|38.1|35.7|0
1652203210000|2022-05-10 17:20:10|38.2|35.8|38.42|36.02|38.42|36.02|38.1|35.7|0
1652203220000|2022-05-10 17:20:20|38.52|36.12|38.31|35.91|38.58|36.18|38.31|35.91|0
1652203230000|2022-05-10 17:20:30|38.26|35.86|37.52|35.12|38.26|35.86|37.52|35.12|0
1652203240000|2022-05-10 17:20:40|37.57|35.17|37.41|35.01|37.62|35.22|37.41|35.01|0
1652203250000|2022-05-10 17:20:50|37.62|35.22|37.31|34.91|37.7|35.3|37.31|34.91|0
1652203260000|2022-05-10 17:21:00|37.28|34.88|37.21|34.81|37.28|34.88|37.21|34.81|0
1652203270000|2022-05-10 17:21:10|37.26|34.86|37.57|35.17|37.57|35.17|37.26|34.86|0
1652203280000|2022-05-10 17:21:20|37.47|35.07|37.94|35.54|37.94|35.54|37.47|35.07|0
1652203290000|2022-05-10 17:21:30|38.1|35.7|38.1|35.7|38.12|35.72|38.1|35.7|0
1652203300000|2022-05-10 17:21:40|38.23|35.83|38.33|35.93|38.41|36.01|38.23|35.83|0
1652203310000|2022-05-10 17:21:50|38.47|36.07|38.36|35.96|38.52|36.12|38.36|35.96|0
1652203320000|2022-05-10 17:22:00|38.57|36.17|38.36|35.96|38.73|36.33|38.36|35.96|0
1652203330000|2022-05-10 17:22:10|38.25|35.85|38.31|35.91|38.44|36.04|38.25|35.85|0
1652203340000|2022-05-10 17:22:20|38.36|35.96|38.55|36.15|38.57|36.17|38.36|35.96|0
1652203350000|2022-05-10 17:22:30|38.84|36.44|38.68|36.28|38.84|36.44|38.68|36.28|0
1652203360000|2022-05-10 17:22:40|38.57|36.17|38.07|35.67|38.57|36.17|38.07|35.67|0
1652203370000|2022-05-10 17:22:50|38.1|35.7|37.78|35.38|38.1|35.7|37.73|35.33|0
1652203380000|2022-05-10 17:23:00|37.46|35.06|37.57|35.17|37.94|35.54|37.46|35.06|0
1652203390000|2022-05-10 17:23:10|37.62|35.22|37.52|35.12|37.67|35.27|37.52|35.12|0
1652203400000|2022-05-10 17:23:20|37.67|35.27|37.67|35.27|37.67|35.27|37.57|35.17|0
1652203410000|2022-05-10 17:23:30|37.57|35.17|37.99|35.59|37.99|35.59|37.57|35.17|0
1652203420000|2022-05-10 17:23:40|37.94|35.54|37.96|35.56|38.09|35.69|37.94|35.54|0
1652203430000|2022-05-10 17:23:50|37.57|35.17|36.92|34.52|37.57|35.17|36.92|34.52|0
1652203440000|2022-05-10 17:24:00|36.87|34.47|36.94|34.54|36.94|34.54|36.76|34.36|0
1652203450000|2022-05-10 17:24:10|36.84|34.44|36.99|34.59|36.99|34.59|36.84|34.44|0
1652203460000|2022-05-10 17:24:20|36.94|34.54|37.72|35.32|37.72|35.32|36.94|34.54|0
1652203470000|2022-05-10 17:24:30|37.62|35.22|37.67|35.27|37.94|35.54|37.62|35.22|0
1652203480000|2022-05-10 17:24:40|37.7|35.3|37.83|35.43|37.85|35.45|37.67|35.27|0
1652203490000|2022-05-10 17:24:50|38.04|35.64|38.04|35.64|38.04|35.64|37.67|35.27|0
1652203500000|2022-05-10 17:25:00|38.2|35.8|38.87|36.47|39|36.6|38.2|35.8|0
1652203510000|2022-05-10 17:25:10|38.95|36.55|38.87|36.47|38.95|36.55|38.68|36.28|0
1652203520000|2022-05-10 17:25:20|38.84|36.44|39.03|36.63|39.05|36.65|38.84|36.44|0
1652203530000|2022-05-10 17:25:30|38.95|36.55|39.35|36.95|39.35|36.95|38.79|36.39|0
1652203540000|2022-05-10 17:25:40|39.32|36.92|39.49|37.09|39.49|37.09|39.11|36.71|0
1652203550000|2022-05-10 17:25:50|39.35|36.95|39.3|36.9|39.35|36.95|39.19|36.79|0
1652203560000|2022-05-10 17:26:00|39.38|36.98|39.03|36.63|39.38|36.98|39.03|36.63|0
1652203570000|2022-05-10 17:26:10|38.95|36.55|38.62|36.22|38.95|36.55|38.57|36.17|0
1652203580000|2022-05-10 17:26:20|38.78|36.38|38.84|36.44|38.84|36.44|38.7|36.3|0
1652203590000|2022-05-10 17:26:30|39.13|36.73|38.84|36.44|39.13|36.73|38.73|36.33|0
1652203600000|2022-05-10 17:26:40|38.89|36.49|39.05|36.65|39.11|36.71|38.89|36.49|0
1652203610000|2022-05-10 17:26:50|39.22|36.82|39.43|37.03|39.57|37.17|39.22|36.82|0
1652203620000|2022-05-10 17:27:00|39.6|37.2|39.81|37.41|39.92|37.52|39.54|37.14|0
1652203630000|2022-05-10 17:27:10|39.92|37.52|39.51|37.11|39.92|37.52|39.51|37.11|0
1652203640000|2022-05-10 17:27:20|39.32|36.92|39.22|36.82|39.32|36.92|39.16|36.76|0
1652203650000|2022-05-10 17:27:30|39.4|37|39.6|37.2|39.6|37.2|39.38|36.98|0
1652203660000|2022-05-10 17:27:40|39.65|37.25|39.89|37.49|39.89|37.49|39.65|37.25|0
1652203670000|2022-05-10 17:27:50|39.81|37.41|39.87|37.47|39.92|37.52|39.78|37.38|0
1652203680000|2022-05-10 17:28:00|39.54|37.14|39.11|36.71|39.54|37.14|39.11|36.71|0
1652203690000|2022-05-10 17:28:10|39.27|36.87|39.84|37.44|39.84|37.44|39.21|36.81|0
1652203700000|2022-05-10 17:28:20|39.7|37.3|39.87|37.47|39.87|37.47|39.54|37.14|0
1652203710000|2022-05-10 17:28:30|40.03|37.63|40.09|37.69|40.09|37.69|39.92|37.52|0
1652203720000|2022-05-10 17:28:40|40.14|37.74|40.58|38.18|40.58|38.18|40.14|37.74|0
1652203730000|2022-05-10 17:28:50|40.47|38.07|40.83|38.43|40.83|38.43|40.47|38.07|0
1652203740000|2022-05-10 17:29:00|41|38.6|41.42|39.02|41.42|39.02|41|38.6|0
1652203750000|2022-05-10 17:29:10|41.34|38.94|40.92|38.52|41.37|38.97|40.92|38.52|0
1652203760000|2022-05-10 17:29:20|41.06|38.66|41.54|39.14|41.59|39.19|41.06|38.66|0
1652203770000|2022-05-10 17:29:30|41.56|39.16|41.62|39.22|41.62|39.22|41.48|39.08|0
1652203780000|2022-05-10 17:29:40|41.48|39.08|41.56|39.16|41.65|39.25|41.48|39.08|0
1652203790000|2022-05-10 17:29:50|41.65|39.25|41.88|39.48|41.93|39.53|41.65|39.25|0
1652203800000|2022-05-10 17:30:00|42.53|40.13|42.22|39.82|42.53|40.13|42.22|39.82|0
1652203810000|2022-05-10 17:30:10|42.33|39.93|42.79|40.39|42.79|40.39|42.33|39.93|0
1652203820000|2022-05-10 17:30:20|42.76|40.36|42.79|40.39|42.91|40.51|42.76|40.36|0
1652203830000|2022-05-10 17:30:30|42.74|40.34|42.97|40.57|43.2|40.8|42.74|40.34|0
1652203840000|2022-05-10 17:30:40|42.74|40.34|42.68|40.28|42.91|40.51|42.68|40.28|0
1652203850000|2022-05-10 17:30:50|42.74|40.34|43.05|40.65|44.8|42.4|42.74|40.34|0
1652203860000|2022-05-10 17:31:00|43.28|40.88|42.79|40.39|43.28|40.88|42.76|40.36|0
1652203870000|2022-05-10 17:31:10|42.99|40.59|42.12|39.72|42.99|40.59|42.12|39.72|0
1652203880000|2022-05-10 17:31:20|42.29|39.89|42.41|40.01|42.52|40.12|42.29|39.89|0
1652203890000|2022-05-10 17:31:30|42.35|39.95|42.58|40.18|42.58|40.18|42.15|39.75|0
1652203900000|2022-05-10 17:31:40|42.52|40.12|42.61|40.21|42.61|40.21|42.41|40.01|0
1652203910000|2022-05-10 17:31:50|42.66|40.26|42.41|40.01|42.78|40.38|42.41|40.01|0
1652203920000|2022-05-10 17:32:00|42.87|40.47|42.93|40.53|42.93|40.53|42.87|40.47|0
1652203930000|2022-05-10 17:32:10|42.52|40.12|42.87|40.47|42.87|40.47|42.52|40.12|0
1652203940000|2022-05-10 17:32:20|43.1|40.7|43.01|40.61|43.1|40.7|43.01|40.61|0
1652203950000|2022-05-10 17:32:30|43.22|40.82|43.22|40.82|43.22|40.82|43.1|40.7|0
1652203960000|2022-05-10 17:32:40|43.16|40.76|43.39|40.99|43.39|40.99|43.16|40.76|0
1652203970000|2022-05-10 17:32:50|43.3|40.9|43.45|41.05|43.45|41.05|43.3|40.9|0
1652203980000|2022-05-10 17:33:00|43.39|40.99|43.63|41.23|43.63|41.23|43.39|40.99|0
1652203990000|2022-05-10 17:33:10|43.68|41.28|43.8|41.4|43.8|41.4|43.68|41.28|0
1652204000000|2022-05-10 17:33:20|43.86|41.46|43.57|41.17|43.86|41.46|43.57|41.17|0
1652204010000|2022-05-10 17:33:30|43.51|41.11|43.74|41.34|43.74|41.34|43.51|41.11|0
1652204020000|2022-05-10 17:33:40|43.77|41.37|43.63|41.23|43.77|41.37|43.59|41.19|0
1652204030000|2022-05-10 17:33:50|43.57|41.17|43.1|40.7|43.57|41.17|43.1|40.7|0
1652204040000|2022-05-10 17:34:00|43.22|40.82|43.33|40.93|43.33|40.93|43.22|40.82|0
1652204050000|2022-05-10 17:34:10|43.57|41.17|43.57|41.17|43.62|41.22|43.51|41.11|0
1652204060000|2022-05-10 17:34:20|43.62|41.22|43.8|41.4|43.92|41.52|43.62|41.22|0
1652204070000|2022-05-10 17:34:30|43.92|41.52|43.62|41.22|43.92|41.52|43.62|41.22|0
1652204080000|2022-05-10 17:34:40|43.74|41.34|43.95|41.55|43.95|41.55|43.74|41.34|0
1652204090000|2022-05-10 17:34:50|43.98|41.58|43.92|41.52|43.98|41.58|43.86|41.46|0
1652204100000|2022-05-10 17:35:00|43.98|41.58|45.08|42.68|45.08|42.68|43.98|41.58|0
1652204110000|2022-05-10 17:35:10|45.11|42.71|45.23|42.83|45.23|42.83|44.96|42.56|0
1652204120000|2022-05-10 17:35:20|45.02|42.62|45.62|43.22|45.62|43.22|45.02|42.62|0
1652204130000|2022-05-10 17:35:30|46.21|43.81|45.78|43.38|46.21|43.81|45.75|43.35|0
1652204140000|2022-05-10 17:35:40|45.84|43.44|45.96|43.56|45.96|43.56|45.84|43.44|0
1652204150000|2022-05-10 17:35:50|46.08|43.68|45.78|43.38|46.08|43.68|45.72|43.32|0
1652204160000|2022-05-10 17:36:00|46.02|43.62|46.14|43.74|46.39|43.99|46.02|43.62|0
1652204170000|2022-05-10 17:36:10|46.27|43.87|46.08|43.68|46.33|43.93|46.08|43.68|0
1652204180000|2022-05-10 17:36:20|46.33|43.93|46.45|44.05|46.51|44.11|46.33|43.93|0
1652204190000|2022-05-10 17:36:30|46.51|44.11|46.57|44.17|46.57|44.17|46.51|44.11|0
1652204200000|2022-05-10 17:36:40|46.45|44.05|46.27|43.87|46.45|44.05|46.27|43.87|0
1652204210000|2022-05-10 17:36:50|46.33|43.93|45.84|43.44|46.33|43.93|45.84|43.44|0
1652204220000|2022-05-10 17:37:00|46.02|43.62|45.9|43.5|46.02|43.62|45.84|43.44|0
1652204230000|2022-05-10 17:37:10|45.72|43.32|46.02|43.62|46.02|43.62|45.72|43.32|0
1652204240000|2022-05-10 17:37:20|45.96|43.56|46.08|43.68|46.08|43.68|45.96|43.56|0
1652204250000|2022-05-10 17:37:30|46.17|43.77|46.7|44.3|47.01|44.61|46.17|43.77|0
1652204260000|2022-05-10 17:37:40|46.85|44.45|46.57|44.17|46.88|44.48|46.57|44.17|0
1652204270000|2022-05-10 17:37:50|46.51|44.11|46.27|43.87|46.51|44.11|46.27|43.87|0
1652204280000|2022-05-10 17:38:00|46.33|43.93|46.08|43.68|46.33|43.93|46.08|43.68|0
1652204290000|2022-05-10 17:38:10|46.14|43.74|46.39|43.99|46.57|44.17|46.14|43.74|0
1652204300000|2022-05-10 17:38:20|46.14|43.74|46.39|43.99|46.42|44.02|46.14|43.74|0
1652204310000|2022-05-10 17:38:30|46.33|43.93|46.76|44.36|46.76|44.36|46.33|43.93|0
1652204320000|2022-05-10 17:38:40|46.7|44.3|46.33|43.93|46.7|44.3|46.33|43.93|0
1652204330000|2022-05-10 17:38:50|46.57|44.17|46.57|44.17|46.82|44.42|46.39|43.99|0
1652204340000|2022-05-10 17:39:00|46.51|44.11|46.26|43.86|46.51|44.11|46.26|43.86|0
1652204350000|2022-05-10 17:39:10|46.14|43.74|46.2|43.8|46.45|44.05|46.14|43.74|0
1652204360000|2022-05-10 17:39:20|46.26|43.86|46.57|44.17|46.57|44.17|46.26|43.86|0
1652204370000|2022-05-10 17:39:30|46.51|44.11|46.23|43.83|46.51|44.11|46.23|43.83|0
1652204380000|2022-05-10 17:39:40|46.33|43.93|46.17|43.77|46.33|43.93|46.17|43.77|0
1652204390000|2022-05-10 17:39:50|46.14|43.74|46.63|44.23|46.63|44.23|46.14|43.74|0
1652204400000|2022-05-10 17:40:00|46.72|44.32|46.82|44.42|46.82|44.42|46.72|44.32|0
1652204410000|2022-05-10 17:40:10|46.76|44.36|47|44.6|47|44.6|46.76|44.36|0
1652204420000|2022-05-10 17:40:20|47.32|44.92|47.44|45.04|47.44|45.04|47.32|44.92|0
1652204430000|2022-05-10 17:40:30|47.82|45.42|48.01|45.61|48.01|45.61|47.75|45.35|0
1652204440000|2022-05-10 17:40:40|48.07|45.67|48.13|45.73|48.13|45.73|47.88|45.48|0
1652204450000|2022-05-10 17:40:50|47.88|45.48|48.26|45.86|48.26|45.86|47.88|45.48|0
1652204460000|2022-05-10 17:41:00|48.42|46.02|48.2|45.8|48.51|46.11|48.07|45.67|0
1652204470000|2022-05-10 17:41:10|48.26|45.86|48.13|45.73|48.45|46.05|48.13|45.73|0
1652204480000|2022-05-10 17:41:20|48.2|45.8|48.01|45.61|48.26|45.86|48.01|45.61|0
1652204490000|2022-05-10 17:41:30|48.2|45.8|48.48|46.08|48.51|46.11|48.2|45.8|0
1652204500000|2022-05-10 17:41:40|48.51|46.11|48.83|46.43|48.83|46.43|48.51|46.11|0
1652204510000|2022-05-10 17:41:50|48.96|46.56|49.09|46.69|49.09|46.69|48.93|46.53|0
1652204520000|2022-05-10 17:42:00|48.96|46.56|49.22|46.82|49.51|47.11|48.96|46.56|0
1652204530000|2022-05-10 17:42:10|49.25|46.85|49.28|46.88|49.35|46.95|49.25|46.85|0
1652204540000|2022-05-10 17:42:20|49.02|46.62|48.48|46.08|49.02|46.62|48.48|46.08|0
1652204550000|2022-05-10 17:42:30|48.61|46.21|49.15|46.75|49.15|46.75|48.61|46.21|0
1652204560000|2022-05-10 17:42:40|49.02|46.62|48.96|46.56|49.02|46.62|48.83|46.43|0
1652204570000|2022-05-10 17:42:50|49.09|46.69|49.41|47.01|49.54|47.14|49.09|46.69|0
1652204580000|2022-05-10 17:43:00|49.09|46.69|49.47|47.07|49.47|47.07|49.09|46.69|0
1652204590000|2022-05-10 17:43:10|49.31|46.91|49.54|47.14|49.54|47.14|49.31|46.91|0
1652204600000|2022-05-10 17:43:20|49.67|47.27|49.7|47.3|49.7|47.3|49.67|47.27|0
1652204610000|2022-05-10 17:43:30|49.6|47.2|49.41|47.01|49.6|47.2|49.28|46.88|0
1652204620000|2022-05-10 17:43:40|49.09|46.69|49.09|46.69|49.09|46.69|48.89|46.49|0
1652204630000|2022-05-10 17:43:50|49.15|46.75|49.41|47.01|49.41|47.01|49.15|46.75|0
1652204640000|2022-05-10 17:44:00|49.34|46.94|48.96|46.56|49.34|46.94|48.96|46.56|0
1652204650000|2022-05-10 17:44:10|49.02|46.62|48.51|46.11|49.09|46.69|48.32|45.92|0
1652204660000|2022-05-10 17:44:20|48.64|46.24|48.38|45.98|48.64|46.24|48.32|45.92|0
1652204670000|2022-05-10 17:44:30|48.32|45.92|47.96|45.56|49.89|47.49|47.96|45.56|0
1652204680000|2022-05-10 17:44:40|48.09|45.69|48.12|45.72|48.15|45.75|48.09|45.69|0
1652204690000|2022-05-10 17:44:50|48.41|46.01|48.34|45.94|48.41|46.01|48.22|45.82|0
1652204700000|2022-05-10 17:45:00|48.53|46.13|48.79|46.39|48.79|46.39|48.53|46.13|0
1652204710000|2022-05-10 17:45:10|49.05|46.65|48.79|46.39|49.05|46.65|48.72|46.32|0
1652204720000|2022-05-10 17:45:20|48.53|46.13|48.63|46.23|48.63|46.23|48.53|46.13|0
1652204730000|2022-05-10 17:45:30|48.72|46.32|48.92|46.52|48.92|46.52|48.72|46.32|0
1652204740000|2022-05-10 17:45:40|49.11|46.71|48.98|46.58|49.11|46.71|48.98|46.58|0
1652204750000|2022-05-10 17:45:50|49.04|46.64|48.66|46.26|49.04|46.64|48.47|46.07|0
1652204760000|2022-05-10 17:46:00|48.88|46.48|49.01|46.61|49.01|46.61|48.88|46.48|0
1652204770000|2022-05-10 17:46:10|49.24|46.84|49.24|46.84|49.24|46.84|49.17|46.77|0
1652204780000|2022-05-10 17:46:20|48.92|46.52|48.79|46.39|49.11|46.71|48.79|46.39|0
1652204790000|2022-05-10 17:46:30|48.85|46.45|48.92|46.52|48.98|46.58|48.85|46.45|0
1652204800000|2022-05-10 17:46:40|48.85|46.45|49.11|46.71|49.11|46.71|48.85|46.45|0
1652204810000|2022-05-10 17:46:50|49.3|46.9|49.11|46.71|49.3|46.9|49.11|46.71|0
1652204820000|2022-05-10 17:47:00|49.04|46.64|49.62|47.22|49.62|47.22|49.04|46.64|0
1652204830000|2022-05-10 17:47:10|49.56|47.16|50.08|47.68|50.08|47.68|49.56|47.16|0
1652204840000|2022-05-10 17:47:20|50.17|47.77|50.21|47.81|50.21|47.81|49.95|47.55|0
1652204850000|2022-05-10 17:47:30|50.4|48|50.67|48.27|50.87|48.47|50.4|48|0
1652204860000|2022-05-10 17:47:40|50.6|48.2|50.8|48.4|50.86|48.46|50.6|48.2|0
1652204870000|2022-05-10 17:47:50|51.13|48.73|50.86|48.46|51.13|48.73|50.86|48.46|0
1652204880000|2022-05-10 17:48:00|50.93|48.53|50.86|48.46|50.93|48.53|50.47|48.07|0
1652204890000|2022-05-10 17:48:10|50.93|48.53|50.47|48.07|50.93|48.53|50.47|48.07|0
1652204900000|2022-05-10 17:48:20|50.54|48.14|50.5|48.1|50.6|48.2|50.47|48.07|0
1652204910000|2022-05-10 17:48:30|50.34|47.94|49.75|47.35|50.34|47.94|49.75|47.35|0
1652204920000|2022-05-10 17:48:40|49.78|47.38|50.27|47.87|50.27|47.87|49.78|47.38|0
1652204930000|2022-05-10 17:48:50|50.14|47.74|50.53|48.13|50.53|48.13|50.14|47.74|0
1652204940000|2022-05-10 17:49:00|50.73|48.33|51.26|48.86|51.26|48.86|50.73|48.33|0
1652204950000|2022-05-10 17:49:10|51.43|49.03|51.26|48.86|51.43|49.03|51.26|48.86|0
1652204960000|2022-05-10 17:49:20|51.06|48.66|50.67|48.27|51.06|48.66|50.67|48.27|0
1652204970000|2022-05-10 17:49:30|50.8|48.4|50.93|48.53|51|48.6|50.8|48.4|0
1652204980000|2022-05-10 17:49:40|50.8|48.4|51.33|48.93|51.33|48.93|50.8|48.4|0
1652204990000|2022-05-10 17:49:50|51.13|48.73|51.33|48.93|51.33|48.93|51.13|48.73|0
1652205000000|2022-05-10 17:50:00|51.26|48.86|50.93|48.53|51.39|48.99|50.93|48.53|0
1652205010000|2022-05-10 17:50:10|50.99|48.59|51.13|48.73|51.36|48.96|50.99|48.59|0
1652205020000|2022-05-10 17:50:20|51.06|48.66|50.99|48.59|51.06|48.66|50.93|48.53|0
1652205030000|2022-05-10 17:50:30|51.13|48.73|51.13|48.73|51.13|48.73|50.99|48.59|0
1652205040000|2022-05-10 17:50:40|51.03|48.63|51.33|48.93|51.33|48.93|51.03|48.63|0
1652205050000|2022-05-10 17:50:50|51.26|48.86|51.26|48.86|51.39|48.99|51.26|48.86|0
1652205060000|2022-05-10 17:51:00|51.19|48.79|51.66|49.26|51.66|49.26|51.19|48.79|0
1652205070000|2022-05-10 17:51:10|51.72|49.32|50.47|48.07|51.72|49.32|50.47|48.07|0
1652205080000|2022-05-10 17:51:20|50.93|48.53|50.53|48.13|50.93|48.53|50.53|48.13|0
1652205090000|2022-05-10 17:51:30|50.47|48.07|50.47|48.07|50.6|48.2|50.47|48.07|0
1652205100000|2022-05-10 17:51:40|50.07|47.67|49.81|47.41|50.07|47.67|49.81|47.41|0
1652205110000|2022-05-10 17:51:50|49.62|47.22|49.75|47.35|49.81|47.41|49.55|47.15|0
1652205120000|2022-05-10 17:52:00|49.68|47.28|49.68|47.28|49.68|47.28|49.49|47.09|0
1652205130000|2022-05-10 17:52:10|49.75|47.35|49.81|47.41|49.81|47.41|49.59|47.19|0
1652205140000|2022-05-10 17:52:20|49.75|47.35|49.58|47.18|49.91|47.51|49.58|47.18|0
1652205150000|2022-05-10 17:52:30|49.55|47.15|49.71|47.31|49.71|47.31|49.49|47.09|0
1652205160000|2022-05-10 17:52:40|49.55|47.15|49.65|47.25|49.65|47.25|49.55|47.15|0
1652205170000|2022-05-10 17:52:50|50.01|47.61|49.88|47.48|50.01|47.61|49.75|47.35|0
1652205180000|2022-05-10 17:53:00|50.07|47.67|50.5|48.1|50.5|48.1|50.07|47.67|0
1652205190000|2022-05-10 17:53:10|50.6|48.2|50.89|48.49|50.89|48.49|50.6|48.2|0
1652205200000|2022-05-10 17:53:20|51.32|48.92|50.73|48.33|51.32|48.92|50.73|48.33|0
1652205210000|2022-05-10 17:53:30|50.66|48.26|50.6|48.2|50.73|48.33|50.6|48.2|0
1652205220000|2022-05-10 17:53:40|50.66|48.26|50.46|48.06|50.99|48.59|50.46|48.06|0
1652205230000|2022-05-10 17:53:50|50.53|48.13|50.66|48.26|50.66|48.26|50.53|48.13|0
1652205240000|2022-05-10 17:54:00|50.92|48.52|51.26|48.86|51.26|48.86|50.79|48.39|0
1652205250000|2022-05-10 17:54:10|51.19|48.79|51.19|48.79|51.26|48.86|51.19|48.79|0
1652205260000|2022-05-10 17:54:20|51.26|48.86|50.73|48.33|51.39|48.99|50.73|48.33|0
1652205270000|2022-05-10 17:54:30|50.66|48.26|51.19|48.79|51.19|48.79|50.66|48.26|0
1652205280000|2022-05-10 17:54:40|50.86|48.46|50.99|48.59|50.99|48.59|50.79|48.39|0
1652205290000|2022-05-10 17:54:50|50.92|48.52|50.99|48.59|50.99|48.59|50.92|48.52|0
1652205300000|2022-05-10 17:55:00|51.39|48.99|51.25|48.85|51.39|48.99|51.15|48.75|0
1652205310000|2022-05-10 17:55:10|51.19|48.79|50.53|48.13|51.19|48.79|50.49|48.09|0
1652205320000|2022-05-10 17:55:20|50.59|48.19|50.73|48.33|50.73|48.33|50.46|48.06|0
1652205330000|2022-05-10 17:55:30|50.79|48.39|50.46|48.06|50.79|48.39|50.46|48.06|0
1652205340000|2022-05-10 17:55:40|50.4|48|50.73|48.33|50.73|48.33|50.4|48|0
1652205350000|2022-05-10 17:55:50|50.4|48|51.06|48.66|51.19|48.79|50.4|48|0
1652205360000|2022-05-10 17:56:00|50.79|48.39|50.99|48.59|50.99|48.59|50.79|48.39|0
1652205370000|2022-05-10 17:56:10|50.92|48.52|50.92|48.52|51.19|48.79|50.86|48.46|0
1652205380000|2022-05-10 17:56:20|50.66|48.26|51.25|48.85|51.32|48.92|50.66|48.26|0
1652205390000|2022-05-10 17:56:30|51.39|48.99|51.45|49.05|51.45|49.05|51.39|48.99|0
1652205400000|2022-05-10 17:56:40|51.59|49.19|52.12|49.72|52.12|49.72|51.59|49.19|0
1652205410000|2022-05-10 17:56:50|51.99|49.59|52.05|49.65|52.05|49.65|51.99|49.59|0
1652205420000|2022-05-10 17:57:00|52.12|49.72|51.62|49.22|52.12|49.72|51.62|49.22|0
1652205430000|2022-05-10 17:57:10|51.45|49.05|51.59|49.19|51.59|49.19|51.45|49.05|0
1652205440000|2022-05-10 17:57:20|51.79|49.39|52.05|49.65|52.05|49.65|51.79|49.39|0
1652205450000|2022-05-10 17:57:30|51.99|49.59|51.99|49.59|51.99|49.59|51.72|49.32|0
1652205460000|2022-05-10 17:57:40|51.85|49.45|51.82|49.42|51.85|49.45|51.75|49.35|0
1652205470000|2022-05-10 17:57:50|51.92|49.52|51.32|48.92|51.92|49.52|51.32|48.92|0
1652205480000|2022-05-10 17:58:00|51.38|48.98|51.65|49.25|51.65|49.25|51.25|48.85|0
1652205490000|2022-05-10 17:58:10|51.75|49.35|51.92|49.52|51.92|49.52|51.58|49.18|0
1652205500000|2022-05-10 17:58:20|51.99|49.59|51.92|49.52|51.99|49.59|51.78|49.38|0
1652205510000|2022-05-10 17:58:30|52.12|49.72|52.02|49.62|52.12|49.72|52.02|49.62|0
1652205520000|2022-05-10 17:58:40|52.12|49.72|52.05|49.65|52.25|49.85|52.05|49.65|0
1652205530000|2022-05-10 17:58:50|52.19|49.79|52.39|49.99|52.39|49.99|52.19|49.79|0
1652205540000|2022-05-10 17:59:00|52.52|50.12|52.25|49.85|52.52|50.12|52.25|49.85|0
1652205550000|2022-05-10 17:59:10|52.19|49.79|52.19|49.79|52.25|49.85|52.12|49.72|0
1652205560000|2022-05-10 17:59:20|52.42|50.02|52.45|50.05|52.52|50.12|52.42|50.02|0
1652205570000|2022-05-10 17:59:30|52.59|50.19|52.73|50.33|52.73|50.33|52.59|50.19|0
1652205580000|2022-05-10 17:59:40|52.66|50.26|53|50.6|53|50.6|52.66|50.26|0
1652205590000|2022-05-10 17:59:50|53.06|50.66|52.79|50.39|53.06|50.66|52.79|50.39|0
1652205600000|2022-05-10 18:00:00|53|50.6|52.66|50.26|53.13|50.73|52.66|50.26|0
1652205610000|2022-05-10 18:00:10|52.62|50.22|52.66|50.26|52.96|50.56|52.62|50.22|0
1652205620000|2022-05-10 18:00:20|52.32|49.92|51.98|49.58|52.32|49.92|51.98|49.58|0
1652205630000|2022-05-10 18:00:30|51.85|49.45|52.93|50.53|52.93|50.53|51.85|49.45|0
1652205640000|2022-05-10 18:00:40|53|50.6|52.66|50.26|53|50.6|52.66|50.26|0
1652205650000|2022-05-10 18:00:50|52.93|50.53|52.12|49.72|52.93|50.53|52.12|49.72|0
1652205660000|2022-05-10 18:01:00|52.28|49.88|51.78|49.38|52.28|49.88|51.51|49.11|0
1652205670000|2022-05-10 18:01:10|51.71|49.31|51.55|49.15|51.78|49.38|51.55|49.15|0
1652205680000|2022-05-10 18:01:20|51.71|49.31|51.31|48.91|51.78|49.38|51.31|48.91|0
1652205690000|2022-05-10 18:01:30|51.25|48.85|51.31|48.91|51.31|48.91|51.25|48.85|0
1652205700000|2022-05-10 18:01:40|51.41|49.01|51.45|49.05|51.45|49.05|51.38|48.98|0
1652205710000|2022-05-10 18:01:50|51.25|48.85|51.31|48.91|51.31|48.91|51.05|48.65|0
1652205720000|2022-05-10 18:02:00|51.45|49.05|51.58|49.18|51.61|49.21|51.45|49.05|0
1652205730000|2022-05-10 18:02:10|52.12|49.72|52.05|49.65|52.12|49.72|52.05|49.65|0
1652205740000|2022-05-10 18:02:20|51.85|49.45|51.75|49.35|51.85|49.45|51.65|49.25|0
1652205750000|2022-05-10 18:02:30|52.05|49.65|52.32|49.92|52.32|49.92|52.05|49.65|0
1652205760000|2022-05-10 18:02:40|52.25|49.85|52.72|50.32|52.72|50.32|52.25|49.85|0
1652205770000|2022-05-10 18:02:50|52.93|50.53|53.47|51.07|53.47|51.07|52.93|50.53|0
1652205780000|2022-05-10 18:03:00|53.2|50.8|53.13|50.73|53.2|50.8|53.06|50.66|0
1652205790000|2022-05-10 18:03:10|53.33|50.93|52.99|50.59|53.33|50.93|52.93|50.53|0
1652205800000|2022-05-10 18:03:20|52.86|50.46|52.38|49.98|52.86|50.46|52.38|49.98|0
1652205810000|2022-05-10 18:03:30|52.52|50.12|52.38|49.98|52.52|50.12|52.38|49.98|0
1652205820000|2022-05-10 18:03:40|52.52|50.12|52.59|50.19|52.59|50.19|52.52|50.12|0
1652205830000|2022-05-10 18:03:50|52.62|50.22|53.06|50.66|53.2|50.8|52.62|50.22|0
1652205840000|2022-05-10 18:04:00|53.2|50.8|52.92|50.52|53.23|50.83|52.92|50.52|0
1652205850000|2022-05-10 18:04:10|53.2|50.8|53.13|50.73|53.4|51|53.13|50.73|0
1652205860000|2022-05-10 18:04:20|52.79|50.39|52.59|50.19|52.79|50.39|52.45|50.05|0
1652205870000|2022-05-10 18:04:30|52.62|50.22|52.45|50.05|52.62|50.22|52.18|49.78|0
1652205880000|2022-05-10 18:04:40|52.86|50.46|52.58|50.18|52.86|50.46|52.45|50.05|0
1652205890000|2022-05-10 18:04:50|52.92|50.52|52.72|50.32|52.92|50.52|52.62|50.22|0
1652205900000|2022-05-10 18:05:00|52.99|50.59|53.06|50.66|53.06|50.66|52.92|50.52|0
1652205910000|2022-05-10 18:05:10|52.72|50.32|52.92|50.52|52.92|50.52|52.68|50.28|0
1652205920000|2022-05-10 18:05:20|52.99|50.59|52.86|50.46|52.99|50.59|52.72|50.32|0
1652205930000|2022-05-10 18:05:30|52.99|50.59|52.52|50.12|52.99|50.59|52.52|50.12|0
1652205940000|2022-05-10 18:05:40|52.35|49.95|51.84|49.44|52.35|49.95|51.84|49.44|0
1652205950000|2022-05-10 18:05:50|51.78|49.38|51.81|49.41|51.91|49.51|51.78|49.38|0
1652205960000|2022-05-10 18:06:00|51.91|49.51|53.2|50.8|53.3|50.9|51.91|49.51|0
1652205970000|2022-05-10 18:06:10|53.13|50.73|52.93|50.53|53.13|50.73|52.66|50.26|0
1652205980000|2022-05-10 18:06:20|52.76|50.36|52.46|50.06|52.76|50.36|52.46|50.06|0
1652205990000|2022-05-10 18:06:30|51.99|49.59|51.85|49.45|52.25|49.85|51.85|49.45|0
1652206000000|2022-05-10 18:06:40|51.89|49.49|51.52|49.12|51.89|49.49|51.39|48.99|0
1652206010000|2022-05-10 18:06:50|51.66|49.26|51.92|49.52|51.99|49.59|51.59|49.19|0
1652206020000|2022-05-10 18:07:00|52.12|49.72|51.99|49.59|52.12|49.72|51.72|49.32|0
1652206030000|2022-05-10 18:07:10|51.79|49.39|51.46|49.06|51.79|49.39|51.39|48.99|0
1652206040000|2022-05-10 18:07:20|51.39|48.99|51.19|48.79|51.39|48.99|51.13|48.73|0
1652206050000|2022-05-10 18:07:30|51.32|48.92|51.65|49.25|51.79|49.39|51.32|48.92|0
1652206060000|2022-05-10 18:07:40|51.75|49.35|51.92|49.52|51.99|49.59|51.75|49.35|0
1652206070000|2022-05-10 18:07:50|51.79|49.39|51.79|49.39|51.79|49.39|51.65|49.25|0
1652206080000|2022-05-10 18:08:00|51.59|49.19|51.39|48.99|51.59|49.19|51.26|48.86|0
1652206090000|2022-05-10 18:08:10|51.59|49.19|51.59|49.19|51.72|49.32|51.59|49.19|0
1652206100000|2022-05-10 18:08:20|51.52|49.12|52.05|49.65|52.12|49.72|51.52|49.12|0
1652206110000|2022-05-10 18:08:30|52.32|49.92|52.28|49.88|52.32|49.92|52.19|49.79|0
1652206120000|2022-05-10 18:08:40|52.19|49.79|52.39|49.99|52.39|49.99|52.08|49.68|0
1652206130000|2022-05-10 18:08:50|52.12|49.72|51.72|49.32|52.12|49.72|51.65|49.25|0
1652206140000|2022-05-10 18:09:00|51.79|49.39|51.79|49.39|51.85|49.45|51.79|49.39|0
1652206150000|2022-05-10 18:09:10|51.85|49.45|52.05|49.65|52.05|49.65|51.85|49.45|0
1652206160000|2022-05-10 18:09:20|52.25|49.85|52.45|50.05|52.45|50.05|52.05|49.65|0
1652206170000|2022-05-10 18:09:30|52.28|49.88|52.45|50.05|52.45|50.05|52.25|49.85|0
1652206180000|2022-05-10 18:09:40|52.38|49.98|51.92|49.52|52.38|49.98|51.92|49.52|0
1652206190000|2022-05-10 18:09:50|51.85|49.45|51.19|48.79|51.85|49.45|51.19|48.79|0
1652206200000|2022-05-10 18:10:00|51.26|48.86|51.78|49.38|51.78|49.38|51.26|48.86|0
1652206210000|2022-05-10 18:10:10|51.45|49.05|51.78|49.38|51.78|49.38|51.32|48.92|0
1652206220000|2022-05-10 18:10:20|51.39|48.99|51.45|49.05|51.45|49.05|51.26|48.86|0
1652206230000|2022-05-10 18:10:30|51.52|49.12|51.03|48.63|51.52|49.12|51.03|48.63|0
1652206240000|2022-05-10 18:10:40|51.19|48.79|50.77|48.37|51.19|48.79|50.77|48.37|0
1652206250000|2022-05-10 18:10:50|50.64|48.24|50.7|48.3|50.83|48.43|50.64|48.24|0
1652206260000|2022-05-10 18:11:00|50.24|47.84|50.38|47.98|50.38|47.98|50.24|47.84|0
1652206270000|2022-05-10 18:11:10|50.57|48.17|50.83|48.43|50.83|48.43|50.57|48.17|0
1652206280000|2022-05-10 18:11:20|50.64|48.24|50.57|48.17|50.77|48.37|50.57|48.17|0
1652206290000|2022-05-10 18:11:30|50.64|48.24|50.57|48.17|50.77|48.37|50.57|48.17|0
1652206300000|2022-05-10 18:11:40|50.64|48.24|50.44|48.04|50.64|48.24|50.44|48.04|0
1652206310000|2022-05-10 18:11:50|50.31|47.91|51.03|48.63|51.03|48.63|50.31|47.91|0
1652206320000|2022-05-10 18:12:00|50.7|48.3|51.16|48.76|51.16|48.76|50.7|48.3|0
1652206330000|2022-05-10 18:12:10|51.29|48.89|51.23|48.83|51.42|49.02|51.23|48.83|0
1652206340000|2022-05-10 18:12:20|51.16|48.76|51.19|48.79|51.23|48.83|51.16|48.76|0
1652206350000|2022-05-10 18:12:30|51.03|48.63|50.7|48.3|51.03|48.63|50.67|48.27|0
1652206360000|2022-05-10 18:12:40|51.03|48.63|51.16|48.76|51.16|48.76|51.03|48.63|0
1652206370000|2022-05-10 18:12:50|50.9|48.5|50.9|48.5|50.96|48.56|50.9|48.5|0
1652206380000|2022-05-10 18:13:00|50.67|48.27|50.83|48.43|50.96|48.56|50.67|48.27|0
1652206390000|2022-05-10 18:13:10|50.9|48.5|50.77|48.37|51.09|48.69|50.77|48.37|0
1652206400000|2022-05-10 18:13:20|50.83|48.43|50.77|48.37|50.9|48.5|50.77|48.37|0
1652206410000|2022-05-10 18:13:30|50.76|48.36|50.96|48.56|51.03|48.63|50.76|48.36|0
1652206420000|2022-05-10 18:13:40|51.03|48.63|51.62|49.22|51.62|49.22|50.96|48.56|0
1652206430000|2022-05-10 18:13:50|51.89|49.49|51.95|49.55|52.22|49.82|51.89|49.49|0
1652206440000|2022-05-10 18:14:00|52.15|49.75|52.62|50.22|53.03|50.63|52.15|49.75|0
1652206450000|2022-05-10 18:14:10|52.76|50.36|53.16|50.76|53.16|50.76|52.76|50.36|0
1652206460000|2022-05-10 18:14:20|53.23|50.83|53.37|50.97|53.37|50.97|53.23|50.83|0
1652206470000|2022-05-10 18:14:30|53.57|51.17|53.6|51.2|53.6|51.2|53.37|50.97|0
1652206480000|2022-05-10 18:14:40|53.74|51.34|53.71|51.31|53.85|51.45|53.71|51.31|0
1652206490000|2022-05-10 18:14:50|53.64|51.24|53.37|50.97|53.64|51.24|53.37|50.97|0
1652206500000|2022-05-10 18:15:00|53.3|50.9|53.16|50.76|53.3|50.9|53.1|50.7|0
1652206510000|2022-05-10 18:15:10|53.37|50.97|53.1|50.7|53.37|50.97|53.1|50.7|0
1652206520000|2022-05-10 18:15:20|53.16|50.76|52.02|49.62|53.16|50.76|52.02|49.62|0
1652206530000|2022-05-10 18:15:30|51.95|49.55|50.57|48.17|51.95|49.55|50.57|48.17|0
1652206540000|2022-05-10 18:15:40|50.5|48.1|50.5|48.1|50.5|48.1|50.34|47.94|0
1652206550000|2022-05-10 18:15:50|50.37|47.97|50.57|48.17|50.57|48.17|50.37|47.97|0
1652206560000|2022-05-10 18:16:00|50.7|48.3|49.59|47.19|50.7|48.3|49.4|47|0
1652206570000|2022-05-10 18:16:10|49.79|47.39|49.27|46.87|49.79|47.39|49.24|46.84|0
1652206580000|2022-05-10 18:16:20|48.57|46.17|48.13|45.73|48.63|46.23|48.13|45.73|0
1652206590000|2022-05-10 18:16:30|48.06|45.66|48|45.6|48.06|45.66|47.94|45.54|0
1652206600000|2022-05-10 18:16:40|48.32|45.92|47.81|45.41|48.32|45.92|47.81|45.41|0
1652206610000|2022-05-10 18:16:50|47.75|45.35|47.75|45.35|47.81|45.41|47.75|45.35|0
1652206620000|2022-05-10 18:17:00|48.09|45.69|47.56|45.16|48.09|45.69|47.56|45.16|0
1652206630000|2022-05-10 18:17:10|47.69|45.29|48.06|45.66|48.06|45.66|47.69|45.29|0
1652206640000|2022-05-10 18:17:20|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1652206650000|2022-05-10 18:17:30|48.06|45.66|47.87|45.47|48.38|45.98|47.87|45.47|0
1652206660000|2022-05-10 18:17:40|47.75|45.35|47.69|45.29|47.75|45.35|47.44|45.04|0
1652206670000|2022-05-10 18:17:50|47.5|45.1|47.87|45.47|48.03|45.63|47.5|45.1|0
1652206680000|2022-05-10 18:18:00|48.19|45.79|48.25|45.85|48.57|46.17|48.19|45.79|0
1652206690000|2022-05-10 18:18:10|48.57|46.17|48.25|45.85|48.57|46.17|48.25|45.85|0
1652206700000|2022-05-10 18:18:20|48.44|46.04|48.38|45.98|48.44|46.04|48.31|45.91|0
1652206710000|2022-05-10 18:18:30|48.44|46.04|48.89|46.49|48.89|46.49|48.44|46.04|0
1652206720000|2022-05-10 18:18:40|49.01|46.61|49.78|47.38|50.11|47.71|49.01|46.61|0
1652206730000|2022-05-10 18:18:50|49.59|47.19|50.11|47.71|50.11|47.71|49.59|47.19|0
1652206740000|2022-05-10 18:19:00|50.69|48.29|51.15|48.75|51.15|48.75|50.56|48.16|0
1652206750000|2022-05-10 18:19:10|50.89|48.49|51.29|48.89|51.29|48.89|50.89|48.49|0
1652206760000|2022-05-10 18:19:20|51.02|48.62|50.43|48.03|51.02|48.62|50.43|48.03|0
1652206770000|2022-05-10 18:19:30|50.82|48.42|50.56|48.16|50.82|48.42|50.3|47.9|0
1652206780000|2022-05-10 18:19:40|50.69|48.29|50.43|48.03|50.76|48.36|50.43|48.03|0
1652206790000|2022-05-10 18:19:50|50.56|48.16|50.69|48.29|50.69|48.29|50.3|47.9|0
1652206800000|2022-05-10 18:20:00|50.82|48.42|50.17|47.77|50.82|48.42|50.17|47.77|0
1652206810000|2022-05-10 18:20:10|49.98|47.58|50.69|48.29|50.69|48.29|49.98|47.58|0
1652206820000|2022-05-10 18:20:20|50.43|48.03|50.56|48.16|50.56|48.16|50.43|48.03|0
1652206830000|2022-05-10 18:20:30|50.96|48.56|50.82|48.42|51.42|49.02|50.82|48.42|0
1652206840000|2022-05-10 18:20:40|50.76|48.36|50.3|47.9|50.76|48.36|50.3|47.9|0
1652206850000|2022-05-10 18:20:50|50.11|47.71|50.07|47.67|50.3|47.9|50.07|47.67|0
1652206860000|2022-05-10 18:21:00|50.17|47.77|50.3|47.9|50.5|48.1|49.98|47.58|0
1652206870000|2022-05-10 18:21:10|50.24|47.84|50.24|47.84|50.24|47.84|50.2|47.8|0
1652206880000|2022-05-10 18:21:20|50.04|47.64|50.63|48.23|50.63|48.23|50.04|47.64|0
1652206890000|2022-05-10 18:21:30|50.76|48.36|50.76|48.36|50.82|48.42|50.69|48.29|0
1652206900000|2022-05-10 18:21:40|51.09|48.69|50.85|48.45|51.09|48.69|50.82|48.42|0
1652206910000|2022-05-10 18:21:50|50.76|48.36|50.63|48.23|50.82|48.42|50.63|48.23|0
1652206920000|2022-05-10 18:22:00|50.95|48.55|51.28|48.88|51.28|48.88|50.95|48.55|0
1652206930000|2022-05-10 18:22:10|51.61|49.21|51.48|49.08|51.61|49.21|51.28|48.88|0
1652206940000|2022-05-10 18:22:20|51.35|48.95|51.45|49.05|51.58|49.18|51.35|48.95|0
1652206950000|2022-05-10 18:22:30|51.41|49.01|51.45|49.05|51.58|49.18|51.41|49.01|0
1652206960000|2022-05-10 18:22:40|51.48|49.08|50.89|48.49|51.48|49.08|50.89|48.49|0
1652206970000|2022-05-10 18:22:50|51.08|48.68|50.89|48.49|51.08|48.68|50.89|48.49|0
1652206980000|2022-05-10 18:23:00|51.02|48.62|50.69|48.29|51.02|48.62|50.69|48.29|0
1652206990000|2022-05-10 18:23:10|50.49|48.09|50.36|47.96|50.56|48.16|50.36|47.96|0
1652207000000|2022-05-10 18:23:20|50.49|48.09|50.3|47.9|50.49|48.09|50.17|47.77|0
1652207010000|2022-05-10 18:23:30|50.1|47.7|50.36|47.96|50.36|47.96|50.1|47.7|0
1652207020000|2022-05-10 18:23:40|50.33|47.93|49.84|47.44|50.33|47.93|49.84|47.44|0
1652207030000|2022-05-10 18:23:50|49.39|46.99|48.56|46.16|49.46|47.06|48.56|46.16|0
1652207040000|2022-05-10 18:24:00|48.82|46.42|48.5|46.1|48.82|46.42|48.37|45.97|0
1652207050000|2022-05-10 18:24:10|48.12|45.72|48.37|45.97|48.37|45.97|48.12|45.72|0
1652207060000|2022-05-10 18:24:20|48.56|46.16|48.56|46.16|48.91|46.51|48.5|46.1|0
1652207070000|2022-05-10 18:24:30|48.44|46.04|48.56|46.16|48.63|46.23|48.44|46.04|0
1652207080000|2022-05-10 18:24:40|48.82|46.42|48.72|46.32|48.82|46.42|48.5|46.1|0
1652207090000|2022-05-10 18:24:50|48.63|46.23|48.5|46.1|49.01|46.61|48.5|46.1|0
1652207100000|2022-05-10 18:25:00|48.56|46.16|47.93|45.53|48.56|46.16|47.93|45.53|0
1652207110000|2022-05-10 18:25:10|48.25|45.85|48.43|46.03|48.43|46.03|48.25|45.85|0
1652207120000|2022-05-10 18:25:20|48.31|45.91|48.34|45.94|48.34|45.94|48.12|45.72|0
1652207130000|2022-05-10 18:25:30|48.75|46.35|48.56|46.16|48.75|46.35|48.24|45.84|0
1652207140000|2022-05-10 18:25:40|48.62|46.22|48.18|45.78|48.62|46.22|48.18|45.78|0
1652207150000|2022-05-10 18:25:50|48.12|45.72|48.12|45.72|48.24|45.84|48.12|45.72|0
1652207160000|2022-05-10 18:26:00|47.68|45.28|47.68|45.28|48.06|45.66|47.68|45.28|0
1652207170000|2022-05-10 18:26:10|47.55|45.15|47.18|44.78|47.55|45.15|47.18|44.78|0
1652207180000|2022-05-10 18:26:20|47.06|44.66|47.55|45.15|47.55|45.15|47.06|44.66|0
1652207190000|2022-05-10 18:26:30|47.37|44.97|47.55|45.15|47.55|45.15|47.37|44.97|0
1652207200000|2022-05-10 18:26:40|47.43|45.03|47.21|44.81|47.43|45.03|47.12|44.72|0
1652207210000|2022-05-10 18:26:50|47.18|44.78|47.18|44.78|47.18|44.78|47.09|44.69|0
1652207220000|2022-05-10 18:27:00|46.75|44.35|46.87|44.47|46.87|44.47|46.71|44.31|0
1652207230000|2022-05-10 18:27:10|46.75|44.35|46.5|44.1|46.75|44.35|46.5|44.1|0
1652207240000|2022-05-10 18:27:20|46.44|44.04|46.38|43.98|46.65|44.25|46.38|43.98|0
1652207250000|2022-05-10 18:27:30|46.32|43.92|46.01|43.61|46.32|43.92|46.01|43.61|0
1652207260000|2022-05-10 18:27:40|46.13|43.73|46.01|43.61|46.13|43.73|45.89|43.49|0
1652207270000|2022-05-10 18:27:50|45.89|43.49|45.89|43.49|45.89|43.49|45.65|43.25|0
1652207280000|2022-05-10 18:28:00|46.19|43.79|46.78|44.38|46.81|44.41|46.19|43.79|0
1652207290000|2022-05-10 18:28:10|46.81|44.41|46.9|44.5|46.99|44.59|46.81|44.41|0
1652207300000|2022-05-10 18:28:20|47.68|45.28|47.93|45.53|47.93|45.53|47.68|45.28|0
1652207310000|2022-05-10 18:28:30|48.49|46.09|47.74|45.34|48.49|46.09|47.74|45.34|0
1652207320000|2022-05-10 18:28:40|47.61|45.21|47.68|45.28|47.86|45.46|47.61|45.21|0
1652207330000|2022-05-10 18:28:50|47.55|45.15|47.24|44.84|47.55|45.15|47.12|44.72|0
1652207340000|2022-05-10 18:29:00|47.08|44.68|46.53|44.13|47.18|44.78|46.53|44.13|0
1652207350000|2022-05-10 18:29:10|46.74|44.34|46.87|44.47|46.87|44.47|46.74|44.34|0
1652207360000|2022-05-10 18:29:20|46.84|44.44|47.3|44.9|47.55|45.15|46.84|44.44|0
1652207370000|2022-05-10 18:29:30|47.18|44.78|47.36|44.96|47.58|45.18|47.18|44.78|0
1652207380000|2022-05-10 18:29:40|47.3|44.9|46.99|44.59|47.36|44.96|46.93|44.53|0
1652207390000|2022-05-10 18:29:50|47.36|44.96|47.55|45.15|47.55|45.15|47.36|44.96|0
1652207400000|2022-05-10 18:30:00|47.68|45.28|47.52|45.12|47.68|45.28|47.49|45.09|0
1652207410000|2022-05-10 18:30:10|47.55|45.15|47.61|45.21|47.8|45.4|47.55|45.15|0
1652207420000|2022-05-10 18:30:20|47.67|45.27|47.67|45.27|47.67|45.27|47.55|45.15|0
1652207430000|2022-05-10 18:30:30|47.99|45.59|48.43|46.03|48.43|46.03|47.86|45.46|0
1652207440000|2022-05-10 18:30:40|48.18|45.78|47.86|45.46|48.18|45.78|47.86|45.46|0
1652207450000|2022-05-10 18:30:50|47.99|45.59|47.92|45.52|47.99|45.59|47.67|45.27|0
1652207460000|2022-05-10 18:31:00|47.99|45.59|47.36|44.96|47.99|45.59|47.36|44.96|0
1652207470000|2022-05-10 18:31:10|47.55|45.15|47.42|45.02|47.55|45.15|47.42|45.02|0
1652207480000|2022-05-10 18:31:20|47.55|45.15|47.61|45.21|47.74|45.34|47.49|45.09|0
1652207490000|2022-05-10 18:31:30|46.99|44.59|47.05|44.65|47.3|44.9|46.99|44.59|0
1652207500000|2022-05-10 18:31:40|46.99|44.59|46.8|44.4|46.99|44.59|46.62|44.22|0
1652207510000|2022-05-10 18:31:50|46.74|44.34|46.93|44.53|46.93|44.53|46.74|44.34|0
1652207520000|2022-05-10 18:32:00|47.24|44.84|47.36|44.96|47.58|45.18|47.24|44.84|0
1652207530000|2022-05-10 18:32:10|47.58|45.18|47.45|45.05|47.61|45.21|47.45|45.05|0
1652207540000|2022-05-10 18:32:20|47.39|44.99|47.24|44.84|47.39|44.99|47.24|44.84|0
1652207550000|2022-05-10 18:32:30|47.17|44.77|47.3|44.9|47.3|44.9|47.17|44.77|0
1652207560000|2022-05-10 18:32:40|47.11|44.71|47.49|45.09|47.49|45.09|47.11|44.71|0
1652207570000|2022-05-10 18:32:50|47.3|44.9|47.17|44.77|47.36|44.96|47.17|44.77|0
1652207580000|2022-05-10 18:33:00|47.42|45.02|47.55|45.15|47.55|45.15|47.27|44.87|0
1652207590000|2022-05-10 18:33:10|47.24|44.84|47.14|44.74|47.3|44.9|47.14|44.74|0
1652207600000|2022-05-10 18:33:20|46.93|44.53|47.02|44.62|47.05|44.65|46.93|44.53|0
1652207610000|2022-05-10 18:33:30|46.93|44.53|46.68|44.28|46.99|44.59|46.68|44.28|0
1652207620000|2022-05-10 18:33:40|46.86|44.46|47.05|44.65|47.17|44.77|46.8|44.4|0
1652207630000|2022-05-10 18:33:50|47.3|44.9|47.42|45.02|47.42|45.02|47.2|44.8|0
1652207640000|2022-05-10 18:34:00|47.24|44.84|46.99|44.59|47.24|44.84|46.8|44.4|0
1652207650000|2022-05-10 18:34:10|47.17|44.77|46.92|44.52|47.42|45.02|46.92|44.52|0
1652207660000|2022-05-10 18:34:20|46.86|44.46|46.62|44.22|46.86|44.46|46.62|44.22|0
1652207670000|2022-05-10 18:34:30|46.74|44.34|46.55|44.15|46.8|44.4|46.55|44.15|0
1652207680000|2022-05-10 18:34:40|46.62|44.22|46.86|44.46|46.92|44.52|46.62|44.22|0
1652207690000|2022-05-10 18:34:50|46.8|44.4|47.17|44.77|47.17|44.77|46.8|44.4|0
1652207700000|2022-05-10 18:35:00|47.55|45.15|48.01|45.61|48.05|45.65|47.55|45.15|0
1652207710000|2022-05-10 18:35:10|48.05|45.65|47.73|45.33|48.05|45.65|47.73|45.33|0
1652207720000|2022-05-10 18:35:20|47.92|45.52|48.49|46.09|48.49|46.09|47.92|45.52|0
1652207730000|2022-05-10 18:35:30|48.17|45.77|47.76|45.36|48.17|45.77|47.76|45.36|0
1652207740000|2022-05-10 18:35:40|47.61|45.21|48.08|45.68|48.36|45.96|47.61|45.21|0
1652207750000|2022-05-10 18:35:50|48.36|45.96|48.87|46.47|48.87|46.47|48.36|45.96|0
1652207760000|2022-05-10 18:36:00|48.55|46.15|48.87|46.47|48.87|46.47|48.49|46.09|0
1652207770000|2022-05-10 18:36:10|48.81|46.41|49|46.6|49|46.6|48.61|46.21|0
1652207780000|2022-05-10 18:36:20|49.25|46.85|49.25|46.85|49.32|46.92|49.25|46.85|0
1652207790000|2022-05-10 18:36:30|49.54|47.14|49.32|46.92|49.54|47.14|49.25|46.85|0
1652207800000|2022-05-10 18:36:40|49.19|46.79|49.03|46.63|49.19|46.79|48.93|46.53|0
1652207810000|2022-05-10 18:36:50|48.74|46.34|48.26|45.86|48.74|46.34|48.26|45.86|0
1652207820000|2022-05-10 18:37:00|48.49|46.09|48.17|45.77|48.49|46.09|48.17|45.77|0
1652207830000|2022-05-10 18:37:10|48.74|46.34|48.55|46.15|48.93|46.53|48.55|46.15|0
1652207840000|2022-05-10 18:37:20|48.42|46.02|47.48|45.08|48.42|46.02|47.48|45.08|0
1652207850000|2022-05-10 18:37:30|47.36|44.96|47.54|45.14|47.54|45.14|47.36|44.96|0
1652207860000|2022-05-10 18:37:40|47.36|44.96|47.42|45.02|47.42|45.02|47.23|44.83|0
1652207870000|2022-05-10 18:37:50|47.36|44.96|47.79|45.39|47.79|45.39|47.29|44.89|0
1652207880000|2022-05-10 18:38:00|47.61|45.21|47.54|45.14|47.61|45.21|47.23|44.83|0
1652207890000|2022-05-10 18:38:10|48.04|45.64|47.95|45.55|48.04|45.64|47.92|45.52|0
1652207900000|2022-05-10 18:38:20|48.11|45.71|47.73|45.33|48.17|45.77|47.63|45.23|0
1652207910000|2022-05-10 18:38:30|47.79|45.39|47.92|45.52|47.92|45.52|47.67|45.27|0
1652207920000|2022-05-10 18:38:40|48.04|45.64|47.92|45.52|48.04|45.64|47.92|45.52|0
1652207930000|2022-05-10 18:38:50|47.67|45.27|47.67|45.27|47.79|45.39|47.67|45.27|0
1652207940000|2022-05-10 18:39:00|47.48|45.08|47.92|45.52|47.92|45.52|47.48|45.08|0
1652207950000|2022-05-10 18:39:10|47.73|45.33|47.6|45.2|47.73|45.33|47.6|45.2|0
1652207960000|2022-05-10 18:39:20|47.29|44.89|47.48|45.08|47.57|45.17|47.29|44.89|0
1652207970000|2022-05-10 18:39:30|47.23|44.83|47.48|45.08|47.48|45.08|47.23|44.83|0
1652207980000|2022-05-10 18:39:40|47.54|45.14|47.29|44.89|47.54|45.14|47.29|44.89|0
1652207990000|2022-05-10 18:39:50|47.54|45.14|47.6|45.2|47.67|45.27|47.54|45.14|0
1652208000000|2022-05-10 18:40:00|47.04|44.64|46.8|44.4|47.32|44.92|46.8|44.4|0
1652208010000|2022-05-10 18:40:10|46.49|44.09|46.8|44.4|46.92|44.52|46.39|43.99|0
1652208020000|2022-05-10 18:40:20|46.61|44.21|46.06|43.66|46.61|44.21|46|43.6|0
1652208030000|2022-05-10 18:40:30|46|43.6|46.09|43.69|46.09|43.69|46|43.6|0
1652208040000|2022-05-10 18:40:40|46.12|43.72|46.55|44.15|46.55|44.15|46.12|43.72|0
1652208050000|2022-05-10 18:40:50|47.23|44.83|47.48|45.08|47.48|45.08|46.92|44.52|0
1652208060000|2022-05-10 18:41:00|47.29|44.89|47.23|44.83|47.35|44.95|47.23|44.83|0
1652208070000|2022-05-10 18:41:10|47.48|45.08|47.35|44.95|47.48|45.08|47.35|44.95|0
1652208080000|2022-05-10 18:41:20|47.04|44.64|47.79|45.39|47.79|45.39|47.04|44.64|0
1652208090000|2022-05-10 18:41:30|48.04|45.64|48.55|46.15|48.55|46.15|48.04|45.64|0
1652208100000|2022-05-10 18:41:40|48.74|46.34|48.74|46.34|48.93|46.53|48.74|46.34|0
1652208110000|2022-05-10 18:41:50|48.77|46.37|48.99|46.59|49.15|46.75|48.77|46.37|0
1652208120000|2022-05-10 18:42:00|49.21|46.81|49.83|47.43|49.83|47.43|49.05|46.65|0
1652208130000|2022-05-10 18:42:10|50.02|47.62|50.51|48.11|50.51|48.11|50.02|47.62|0
1652208140000|2022-05-10 18:42:20|50.41|48.01|50.08|47.68|50.41|48.01|49.96|47.56|0
1652208150000|2022-05-10 18:42:30|49.99|47.59|49.63|47.23|49.99|47.59|49.63|47.23|0
1652208160000|2022-05-10 18:42:40|49.83|47.43|50.15|47.75|50.28|47.88|49.83|47.43|0
1652208170000|2022-05-10 18:42:50|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1652208180000|2022-05-10 18:43:00|50.61|48.21|50.67|48.27|50.67|48.27|50.54|48.14|0
1652208190000|2022-05-10 18:43:10|50.54|48.14|50.8|48.4|50.93|48.53|50.54|48.14|0
1652208200000|2022-05-10 18:43:20|50.67|48.27|50.74|48.34|50.74|48.34|50.54|48.14|0
1652208210000|2022-05-10 18:43:30|50.6|48.2|50.87|48.47|50.87|48.47|50.6|48.2|0
1652208220000|2022-05-10 18:43:40|50.93|48.53|50.8|48.4|50.93|48.53|50.74|48.34|0
1652208230000|2022-05-10 18:43:50|50.96|48.56|51.06|48.66|51.06|48.66|50.8|48.4|0
1652208240000|2022-05-10 18:44:00|50.74|48.34|51.26|48.86|51.26|48.86|50.74|48.34|0
1652208250000|2022-05-10 18:44:10|51.03|48.63|51.13|48.73|51.26|48.86|51.03|48.63|0
1652208260000|2022-05-10 18:44:20|51.06|48.66|51.66|49.26|51.69|49.29|51.06|48.66|0
1652208270000|2022-05-10 18:44:30|51.72|49.32|51.49|49.09|51.72|49.32|51.49|49.09|0
1652208280000|2022-05-10 18:44:40|51.33|48.93|51.26|48.86|51.46|49.06|51.26|48.86|0
1652208290000|2022-05-10 18:44:50|51.39|48.99|51.53|49.13|51.53|49.13|51.39|48.99|0
1652208300000|2022-05-10 18:45:00|51.13|48.73|51.13|48.73|51.39|48.99|51.13|48.73|0
1652208310000|2022-05-10 18:45:10|50.93|48.53|50.83|48.43|50.93|48.53|50.77|48.37|0
1652208320000|2022-05-10 18:45:20|50.47|48.07|50.87|48.47|50.93|48.53|50.47|48.07|0
1652208330000|2022-05-10 18:45:30|50.8|48.4|50.41|48.01|50.8|48.4|50.41|48.01|0
1652208340000|2022-05-10 18:45:40|50.6|48.2|50.02|47.62|50.6|48.2|49.82|47.42|0
1652208350000|2022-05-10 18:45:50|50.6|48.2|50.73|48.33|50.8|48.4|50.6|48.2|0
1652208360000|2022-05-10 18:46:00|50.28|47.88|49.95|47.55|50.28|47.88|49.89|47.49|0
1652208370000|2022-05-10 18:46:10|49.76|47.36|49.82|47.42|49.82|47.42|49.69|47.29|0
1652208380000|2022-05-10 18:46:20|49.95|47.55|49.05|46.65|49.95|47.55|48.92|46.52|0
1652208390000|2022-05-10 18:46:30|48.86|46.46|48.73|46.33|48.86|46.46|48.67|46.27|0
1652208400000|2022-05-10 18:46:40|48.99|46.59|48.86|46.46|48.99|46.59|48.83|46.43|0
1652208410000|2022-05-10 18:46:50|49.05|46.65|48.92|46.52|49.11|46.71|48.92|46.52|0
1652208420000|2022-05-10 18:47:00|47.66|45.26|47.94|45.54|48.04|45.64|47.66|45.26|0
1652208430000|2022-05-10 18:47:10|48.1|45.7|47.66|45.26|48.1|45.7|47.66|45.26|0
1652208440000|2022-05-10 18:47:20|47.1|44.7|46.79|44.39|47.16|44.76|46.79|44.39|0
1652208450000|2022-05-10 18:47:30|46.73|44.33|46.6|44.2|46.79|44.39|46.54|44.14|0
1652208460000|2022-05-10 18:47:40|47.04|44.64|46.97|44.57|47.16|44.76|46.94|44.54|0
1652208470000|2022-05-10 18:47:50|47.1|44.7|46.79|44.39|47.1|44.7|46.79|44.39|0
1652208480000|2022-05-10 18:48:00|46.85|44.45|47.1|44.7|47.1|44.7|46.73|44.33|0
1652208490000|2022-05-10 18:48:10|47.16|44.76|47.1|44.7|47.28|44.88|47.1|44.7|0
1652208500000|2022-05-10 18:48:20|46.94|44.54|47.04|44.64|47.04|44.64|46.94|44.54|0
1652208510000|2022-05-10 18:48:30|47.22|44.82|47.47|45.07|47.47|45.07|47.22|44.82|0
1652208520000|2022-05-10 18:48:40|47.66|45.26|47.59|45.19|47.66|45.26|47.44|45.04|0
1652208530000|2022-05-10 18:48:50|47.53|45.13|47.66|45.26|47.66|45.26|47.53|45.13|0
1652208540000|2022-05-10 18:49:00|47.78|45.38|48.35|45.95|48.35|45.95|47.78|45.38|0
1652208550000|2022-05-10 18:49:10|48.29|45.89|48.19|45.79|48.29|45.89|48.1|45.7|0
1652208560000|2022-05-10 18:49:20|47.97|45.57|47.97|45.57|48.16|45.76|47.97|45.57|0
1652208570000|2022-05-10 18:49:30|47.53|45.13|47.84|45.44|47.84|45.44|47.5|45.1|0
1652208580000|2022-05-10 18:49:40|47.72|45.32|48.6|46.2|48.6|46.2|47.72|45.32|0
1652208590000|2022-05-10 18:49:50|48.54|46.14|48.92|46.52|48.92|46.52|48.41|46.01|0
1652208600000|2022-05-10 18:50:00|48.54|46.14|48.89|46.49|48.98|46.58|48.54|46.14|0
1652208610000|2022-05-10 18:50:10|49.95|47.55|49.88|47.48|50.08|47.68|49.82|47.42|0
1652208620000|2022-05-10 18:50:20|49.75|47.35|49.43|47.03|49.75|47.35|49.17|46.77|0
1652208630000|2022-05-10 18:50:30|50.08|47.68|49.88|47.48|50.08|47.68|49.75|47.35|0
1652208640000|2022-05-10 18:50:40|49.82|47.42|49.17|46.77|49.82|47.42|49.17|46.77|0
1652208650000|2022-05-10 18:50:50|49.53|47.13|49.69|47.29|49.69|47.29|49.43|47.03|0
1652208660000|2022-05-10 18:51:00|49.95|47.55|49.62|47.22|49.95|47.55|49.43|47.03|0
1652208670000|2022-05-10 18:51:10|49.37|46.97|48.28|45.88|49.37|46.97|48.16|45.76|0
1652208680000|2022-05-10 18:51:20|48.31|45.91|47.94|45.54|48.31|45.91|47.84|45.44|0
1652208690000|2022-05-10 18:51:30|48.25|45.85|47.97|45.57|48.31|45.91|47.97|45.57|0
1652208700000|2022-05-10 18:51:40|48.06|45.66|48.31|45.91|48.31|45.91|48.06|45.66|0
1652208710000|2022-05-10 18:51:50|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1652208720000|2022-05-10 18:52:00|47.94|45.54|48.6|46.2|48.6|46.2|47.94|45.54|0
1652208730000|2022-05-10 18:52:10|48.92|46.52|49.37|46.97|49.37|46.97|48.85|46.45|0
1652208740000|2022-05-10 18:52:20|49.17|46.77|47.35|44.95|49.17|46.77|47.1|44.7|0
1652208750000|2022-05-10 18:52:30|48.72|46.32|48.66|46.26|48.72|46.32|48.66|46.26|0
1652208760000|2022-05-10 18:52:40|48.85|46.45|48.47|46.07|48.85|46.45|48.44|46.04|0
1652208770000|2022-05-10 18:52:50|49.43|47.03|48.85|46.45|49.43|47.03|48.85|46.45|0
1652208780000|2022-05-10 18:53:00|48.75|46.35|48.09|45.69|48.75|46.35|47.99|45.59|0
1652208790000|2022-05-10 18:53:10|48.15|45.75|48.47|46.07|48.47|46.07|48.15|45.75|0
1652208800000|2022-05-10 18:53:20|48.85|46.45|48.92|46.52|49.11|46.71|48.79|46.39|0
1652208810000|2022-05-10 18:53:30|48.79|46.39|48.85|46.45|48.92|46.52|48.72|46.32|0
1652208820000|2022-05-10 18:53:40|48.98|46.58|49.01|46.61|49.01|46.61|48.92|46.52|0
1652208830000|2022-05-10 18:53:50|48.92|46.52|48.92|46.52|49.04|46.64|48.92|46.52|0
1652208840000|2022-05-10 18:54:00|49.11|46.71|48.82|46.42|49.11|46.71|48.82|46.42|0
1652208850000|2022-05-10 18:54:10|48.72|46.32|49.37|46.97|49.37|46.97|48.72|46.32|0
1652208860000|2022-05-10 18:54:20|49.43|47.03|49.17|46.77|49.49|47.09|49.17|46.77|0
1652208870000|2022-05-10 18:54:30|49.11|46.71|48.15|45.75|49.11|46.71|48.15|45.75|0
1652208880000|2022-05-10 18:54:40|48.21|45.81|48.66|46.26|48.66|46.26|48.21|45.81|0
1652208890000|2022-05-10 18:54:50|48.72|46.32|48.98|46.58|48.98|46.58|48.72|46.32|0
1652208900000|2022-05-10 18:55:00|49.11|46.71|49.36|46.96|49.36|46.96|49.07|46.67|0
1652208910000|2022-05-10 18:55:10|49.33|46.93|48.79|46.39|49.33|46.93|48.79|46.39|0
1652208920000|2022-05-10 18:55:20|48.85|46.45|48.98|46.58|48.98|46.58|48.72|46.32|0
1652208930000|2022-05-10 18:55:30|48.85|46.45|49.04|46.64|49.04|46.64|48.66|46.26|0
1652208940000|2022-05-10 18:55:40|49.01|46.61|48.47|46.07|49.01|46.61|48.47|46.07|0
1652208950000|2022-05-10 18:55:50|48.72|46.32|48.15|45.75|48.79|46.39|48.15|45.75|0
1652208960000|2022-05-10 18:56:00|48.21|45.81|47.39|44.99|48.21|45.81|47.36|44.96|0
1652208970000|2022-05-10 18:56:10|47.64|45.24|47.27|44.87|47.64|45.24|47.27|44.87|0
1652208980000|2022-05-10 18:56:20|47.08|44.68|46.96|44.56|47.08|44.68|46.89|44.49|0
1652208990000|2022-05-10 18:56:30|46.71|44.31|46.52|44.12|46.83|44.43|46.52|44.12|0
1652209000000|2022-05-10 18:56:40|46.28|43.88|46.03|43.63|46.28|43.88|45.78|43.38|0
1652209010000|2022-05-10 18:56:50|45.85|43.45|45.78|43.38|45.97|43.57|45.78|43.38|0
1652209020000|2022-05-10 18:57:00|45.97|43.57|46.92|44.52|46.92|44.52|45.97|43.57|0
1652209030000|2022-05-10 18:57:10|46.95|44.55|46.64|44.24|46.95|44.55|46.52|44.12|0
1652209040000|2022-05-10 18:57:20|46.58|44.18|47.99|45.59|47.99|45.59|46.58|44.18|0
1652209050000|2022-05-10 18:57:30|47.71|45.31|47.27|44.87|47.71|45.31|47.2|44.8|0
1652209060000|2022-05-10 18:57:40|47.36|44.96|47.58|45.18|47.58|45.18|47.36|44.96|0
1652209070000|2022-05-10 18:57:50|47.96|45.56|47.89|45.49|47.96|45.56|47.39|44.99|0
1652209080000|2022-05-10 18:58:00|48.02|45.62|48.34|45.94|48.72|46.32|48.02|45.62|0
1652209090000|2022-05-10 18:58:10|47.83|45.43|48.4|46|48.53|46.13|47.83|45.43|0
1652209100000|2022-05-10 18:58:20|48.21|45.81|48.66|46.26|48.66|46.26|48.21|45.81|0
1652209110000|2022-05-10 18:58:30|48.46|46.06|48.34|45.94|48.69|46.29|48.34|45.94|0
1652209120000|2022-05-10 18:58:40|47.89|45.49|48.21|45.81|48.21|45.81|47.89|45.49|0
1652209130000|2022-05-10 18:58:50|48.4|46|48.27|45.87|48.46|46.06|48.27|45.87|0
1652209140000|2022-05-10 18:59:00|47.99|45.59|47.45|45.05|48.02|45.62|47.45|45.05|0
1652209150000|2022-05-10 18:59:10|47.67|45.27|47.26|44.86|47.67|45.27|47.26|44.86|0
1652209160000|2022-05-10 18:59:20|47.39|44.99|47.7|45.3|47.7|45.3|47.39|44.99|0
1652209170000|2022-05-10 18:59:30|47.64|45.24|48.4|46|48.4|46|47.64|45.24|0
1652209180000|2022-05-10 18:59:40|48.08|45.68|48.21|45.81|48.21|45.81|48.08|45.68|0
1652209190000|2022-05-10 18:59:50|48.14|45.74|48.02|45.62|48.14|45.74|48.02|45.62|0
1652209200000|2022-05-10 19:00:00|48.21|45.81|48.27|45.87|48.97|46.57|48.21|45.81|0
1652209210000|2022-05-10 19:00:10|47.58|45.18|48.43|46.03|48.43|46.03|47.45|45.05|0
1652209220000|2022-05-10 19:00:20|47.7|45.3|48.33|45.93|48.33|45.93|47.64|45.24|0
1652209230000|2022-05-10 19:00:30|48.4|46|48.97|46.57|49.36|46.96|48.4|46|0
1652209240000|2022-05-10 19:00:40|49.17|46.77|49.13|46.73|49.17|46.77|48.91|46.51|0
1652209250000|2022-05-10 19:00:50|49.1|46.7|48.78|46.38|49.1|46.7|48.65|46.25|0
1652209260000|2022-05-10 19:01:00|48.65|46.25|49.17|46.77|49.17|46.77|48.49|46.09|0
1652209270000|2022-05-10 19:01:10|49.04|46.64|49.42|47.02|49.42|47.02|49.04|46.64|0
1652209280000|2022-05-10 19:01:20|49.36|46.96|49.42|47.02|49.42|47.02|49.29|46.89|0
1652209290000|2022-05-10 19:01:30|49.49|47.09|49.68|47.28|49.81|47.41|49.49|47.09|0
1652209300000|2022-05-10 19:01:40|49.81|47.41|49.78|47.38|49.91|47.51|49.78|47.38|0
1652209310000|2022-05-10 19:01:50|49.75|47.35|49.94|47.54|49.94|47.54|49.75|47.35|0
1652209320000|2022-05-10 19:02:00|49.84|47.44|49.29|46.89|49.84|47.44|49.29|46.89|0
1652209330000|2022-05-10 19:02:10|49.23|46.83|49.1|46.7|49.29|46.89|49.04|46.64|0
1652209340000|2022-05-10 19:02:20|49.16|46.76|49.75|47.35|49.75|47.35|49.16|46.76|0
1652209350000|2022-05-10 19:02:30|49.81|47.41|49.16|46.76|49.81|47.41|49.16|46.76|0
1652209360000|2022-05-10 19:02:40|49.29|46.89|49.04|46.64|49.29|46.89|48.78|46.38|0
1652209370000|2022-05-10 19:02:50|49.1|46.7|49.04|46.64|49.1|46.7|48.91|46.51|0
1652209380000|2022-05-10 19:03:00|48.65|46.25|49.23|46.83|49.23|46.83|48.65|46.25|0
1652209390000|2022-05-10 19:03:10|49.03|46.63|49.16|46.76|49.16|46.76|48.87|46.47|0
1652209400000|2022-05-10 19:03:20|49.1|46.7|49.1|46.7|49.19|46.79|49.1|46.7|0
1652209410000|2022-05-10 19:03:30|49.13|46.73|49.29|46.89|49.49|47.09|49.1|46.7|0
1652209420000|2022-05-10 19:03:40|49.19|46.79|49.36|46.96|49.42|47.02|49.19|46.79|0
1652209430000|2022-05-10 19:03:50|49.16|46.76|48.71|46.31|49.16|46.76|48.71|46.31|0
1652209440000|2022-05-10 19:04:00|48.59|46.19|48.78|46.38|48.78|46.38|48.59|46.19|0
1652209450000|2022-05-10 19:04:10|48.71|46.31|49.1|46.7|49.13|46.73|48.71|46.31|0
1652209460000|2022-05-10 19:04:20|49.03|46.63|48.59|46.19|49.16|46.76|48.59|46.19|0
1652209470000|2022-05-10 19:04:30|48.3|45.9|48.97|46.57|48.97|46.57|48.3|45.9|0
1652209480000|2022-05-10 19:04:40|49.03|46.63|49.36|46.96|49.36|46.96|49.03|46.63|0
1652209490000|2022-05-10 19:04:50|48.78|46.38|49|46.6|49|46.6|48.78|46.38|0
1652209500000|2022-05-10 19:05:00|48.97|46.57|49.61|47.21|49.61|47.21|48.97|46.57|0
1652209510000|2022-05-10 19:05:10|49.68|47.28|49.29|46.89|49.68|47.28|49.29|46.89|0
1652209520000|2022-05-10 19:05:20|49.16|46.76|49.35|46.95|49.35|46.95|49.03|46.63|0
1652209530000|2022-05-10 19:05:30|49.68|47.28|49.61|47.21|49.68|47.28|49.48|47.08|0
1652209540000|2022-05-10 19:05:40|49.87|47.47|50|47.6|50.26|47.86|49.87|47.47|0
1652209550000|2022-05-10 19:05:50|50.26|47.86|50.72|48.32|50.72|48.32|50.26|47.86|0
1652209560000|2022-05-10 19:06:00|50.79|48.39|51.05|48.65|51.05|48.65|50.79|48.39|0
1652209570000|2022-05-10 19:06:10|51.12|48.72|51.78|49.38|51.78|49.38|51.12|48.72|0
1652209580000|2022-05-10 19:06:20|51.45|49.05|51.88|49.48|51.88|49.48|51.45|49.05|0
1652209590000|2022-05-10 19:06:30|51.85|49.45|51.92|49.52|52.05|49.65|51.85|49.45|0
1652209600000|2022-05-10 19:06:40|51.99|49.59|51.45|49.05|51.99|49.59|51.45|49.05|0
1652209610000|2022-05-10 19:06:50|51.52|49.12|51.45|49.05|51.58|49.18|51.45|49.05|0
1652209620000|2022-05-10 19:07:00|51.65|49.25|50.79|48.39|51.65|49.25|50.79|48.39|0
1652209630000|2022-05-10 19:07:10|50.92|48.52|50.79|48.39|50.92|48.52|50.79|48.39|0
1652209640000|2022-05-10 19:07:20|50.66|48.26|50.59|48.19|50.66|48.26|50.52|48.12|0
1652209650000|2022-05-10 19:07:30|50.46|48.06|50.46|48.06|50.66|48.26|50.46|48.06|0
1652209660000|2022-05-10 19:07:40|50.69|48.29|50.89|48.49|50.92|48.52|50.69|48.29|0
1652209670000|2022-05-10 19:07:50|50.99|48.59|50.59|48.19|50.99|48.59|50.59|48.19|0
1652209680000|2022-05-10 19:08:00|50.62|48.22|50.46|48.06|50.62|48.22|50.46|48.06|0
1652209690000|2022-05-10 19:08:10|49.9|47.5|49.42|47.02|49.9|47.5|49.42|47.02|0
1652209700000|2022-05-10 19:08:20|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1652209710000|2022-05-10 19:08:30|50.13|47.73|49.9|47.5|50.13|47.73|49.74|47.34|0
1652209720000|2022-05-10 19:08:40|49.61|47.21|49.87|47.47|49.87|47.47|49.61|47.21|0
1652209730000|2022-05-10 19:08:50|50.2|47.8|50.59|48.19|50.59|48.19|50.2|47.8|0
1652209740000|2022-05-10 19:09:00|50.72|48.32|50.26|47.86|50.72|48.32|50.23|47.83|0
1652209750000|2022-05-10 19:09:10|50|47.6|50.1|47.7|50.1|47.7|50|47.6|0
1652209760000|2022-05-10 19:09:20|50|47.6|50.29|47.89|50.29|47.89|50|47.6|0
1652209770000|2022-05-10 19:09:30|50.2|47.8|50.81|48.41|50.81|48.41|50.16|47.76|0
1652209780000|2022-05-10 19:09:40|50.58|48.18|49.28|46.88|50.58|48.18|49.22|46.82|0
1652209790000|2022-05-10 19:09:50|49.35|46.95|49.28|46.88|49.51|47.11|49.15|46.75|0
1652209800000|2022-05-10 19:10:00|49.03|46.63|48.9|46.5|49.03|46.63|48.83|46.43|0
1652209810000|2022-05-10 19:10:10|49.41|47.01|49.67|47.27|49.67|47.27|49.35|46.95|0
1652209820000|2022-05-10 19:10:20|49.64|47.24|49.09|46.69|49.64|47.24|49.09|46.69|0
1652209830000|2022-05-10 19:10:30|49.22|46.82|49.57|47.17|49.57|47.17|48.96|46.56|0
1652209840000|2022-05-10 19:10:40|49.47|47.07|49.54|47.14|49.54|47.14|49.28|46.88|0
1652209850000|2022-05-10 19:10:50|49.44|47.04|49.6|47.2|49.6|47.2|49.22|46.82|0
1652209860000|2022-05-10 19:11:00|49.67|47.27|48.77|46.37|49.67|47.27|48.77|46.37|0
1652209870000|2022-05-10 19:11:10|49.22|46.82|49.67|47.27|49.76|47.36|49.22|46.82|0
1652209880000|2022-05-10 19:11:20|49.6|47.2|50.12|47.72|50.12|47.72|49.6|47.2|0
1652209890000|2022-05-10 19:11:30|49.99|47.59|50.06|47.66|50.12|47.72|49.99|47.59|0
1652209900000|2022-05-10 19:11:40|49.99|47.59|49.67|47.27|49.99|47.59|49.67|47.27|0
1652209910000|2022-05-10 19:11:50|49.93|47.53|50.12|47.72|50.12|47.72|49.73|47.33|0
1652209920000|2022-05-10 19:12:00|51.17|48.77|50.71|48.31|51.17|48.77|50.71|48.31|0
1652209930000|2022-05-10 19:12:10|50.58|48.18|49.93|47.53|50.58|48.18|49.93|47.53|0
1652209940000|2022-05-10 19:12:20|50.19|47.79|49.67|47.27|50.19|47.79|49.67|47.27|0
1652209950000|2022-05-10 19:12:30|49.86|47.46|49.47|47.07|49.93|47.53|49.47|47.07|0
1652209960000|2022-05-10 19:12:40|49.6|47.2|49.67|47.27|49.8|47.4|49.6|47.2|0
1652209970000|2022-05-10 19:12:50|49.73|47.33|50.19|47.79|50.19|47.79|49.73|47.33|0
1652209980000|2022-05-10 19:13:00|50.12|47.72|49.99|47.59|50.32|47.92|49.99|47.59|0
1652209990000|2022-05-10 19:13:10|50.18|47.78|49.8|47.4|50.18|47.78|49.8|47.4|0
1652210000000|2022-05-10 19:13:20|49.6|47.2|49.09|46.69|49.73|47.33|49.09|46.69|0
1652210010000|2022-05-10 19:13:30|48.89|46.49|48.96|46.56|49.09|46.69|48.77|46.37|0
1652210020000|2022-05-10 19:13:40|48.83|46.43|49.02|46.62|49.02|46.62|48.83|46.43|0
1652210030000|2022-05-10 19:13:50|49.28|46.88|49.34|46.94|49.63|47.23|49.28|46.88|0
1652210040000|2022-05-10 19:14:00|49.28|46.88|49.28|46.88|49.41|47.01|49.28|46.88|0
1652210050000|2022-05-10 19:14:10|49.34|46.94|49.73|47.33|49.73|47.33|49.34|46.94|0
1652210060000|2022-05-10 19:14:20|49.57|47.17|49.6|47.2|49.79|47.39|49.57|47.17|0
1652210070000|2022-05-10 19:14:30|49.86|47.46|49.73|47.33|49.86|47.46|49.73|47.33|0
1652210080000|2022-05-10 19:14:40|49.6|47.2|49.76|47.36|49.92|47.52|49.6|47.2|0
1652210090000|2022-05-10 19:14:50|49.92|47.52|49.73|47.33|49.92|47.52|49.63|47.23|0
1652210100000|2022-05-10 19:15:00|49.86|47.46|49.99|47.59|49.99|47.59|49.66|47.26|0
1652210110000|2022-05-10 19:15:10|50.05|47.65|50.25|47.85|50.25|47.85|50.05|47.65|0
1652210120000|2022-05-10 19:15:20|50.05|47.65|50.12|47.72|50.18|47.78|50.05|47.65|0
1652210130000|2022-05-10 19:15:30|49.34|46.94|49.53|47.13|49.6|47.2|49.34|46.94|0
1652210140000|2022-05-10 19:15:40|49.66|47.26|50.25|47.85|50.25|47.85|49.66|47.26|0
1652210150000|2022-05-10 19:15:50|50.71|48.31|50.44|48.04|50.71|48.31|50.44|48.04|0
1652210160000|2022-05-10 19:16:00|50.47|48.07|51.3|48.9|51.3|48.9|50.47|48.07|0
1652210170000|2022-05-10 19:16:10|51.1|48.7|51.3|48.9|51.3|48.9|51.03|48.63|0
1652210180000|2022-05-10 19:16:20|51.17|48.77|51.23|48.83|51.36|48.96|51.1|48.7|0
1652210190000|2022-05-10 19:16:30|51.26|48.86|50.57|48.17|51.26|48.86|50.57|48.17|0
1652210200000|2022-05-10 19:16:40|49.73|47.33|50.18|47.78|50.18|47.78|49.73|47.33|0
1652210210000|2022-05-10 19:16:50|49.89|47.49|49.86|47.46|49.99|47.59|49.86|47.46|0
1652210220000|2022-05-10 19:17:00|49.34|46.94|49.08|46.68|49.34|46.94|49.02|46.62|0
1652210230000|2022-05-10 19:17:10|48.76|46.36|48.32|45.92|48.76|46.36|48.32|45.92|0
1652210240000|2022-05-10 19:17:20|48.26|45.86|48.07|45.67|48.38|45.98|48.07|45.67|0
1652210250000|2022-05-10 19:17:30|48.13|45.73|48.29|45.89|48.29|45.89|48.13|45.73|0
1652210260000|2022-05-10 19:17:40|48.32|45.92|48.48|46.08|48.48|46.08|48.19|45.79|0
1652210270000|2022-05-10 19:17:50|48.51|46.11|48.64|46.24|48.64|46.24|48.45|46.05|0
1652210280000|2022-05-10 19:18:00|48.76|46.36|49.05|46.65|49.4|47|48.76|46.36|0
1652210290000|2022-05-10 19:18:10|49.02|46.62|49.24|46.84|49.37|46.97|49.02|46.62|0
1652210300000|2022-05-10 19:18:20|49.43|47.03|49.66|47.26|49.66|47.26|49.43|47.03|0
1652210310000|2022-05-10 19:18:30|49.47|47.07|49.66|47.26|49.66|47.26|49.47|47.07|0
1652210320000|2022-05-10 19:18:40|49.73|47.33|49.6|47.2|49.89|47.49|49.6|47.2|0
1652210330000|2022-05-10 19:18:50|49.47|47.07|49.79|47.39|49.79|47.39|49.47|47.07|0
1652210340000|2022-05-10 19:19:00|49.72|47.32|50.18|47.78|50.18|47.78|49.72|47.32|0
1652210350000|2022-05-10 19:19:10|49.98|47.58|50.11|47.71|50.11|47.71|49.79|47.39|0
1652210360000|2022-05-10 19:19:20|50.18|47.78|50.05|47.65|50.18|47.78|50.05|47.65|0
1652210370000|2022-05-10 19:19:30|50.18|47.78|50.05|47.65|50.24|47.84|50.05|47.65|0
1652210380000|2022-05-10 19:19:40|49.85|47.45|50.11|47.71|50.11|47.71|49.72|47.32|0
1652210390000|2022-05-10 19:19:50|49.98|47.58|49.85|47.45|50.05|47.65|49.85|47.45|0
1652210400000|2022-05-10 19:20:00|49.98|47.58|50.11|47.71|50.11|47.71|49.72|47.32|0
1652210410000|2022-05-10 19:20:10|50.05|47.65|49.4|47|50.05|47.65|49.4|47|0
1652210420000|2022-05-10 19:20:20|49.27|46.87|49.21|46.81|49.34|46.94|49.21|46.81|0
1652210430000|2022-05-10 19:20:30|48.95|46.55|48.57|46.17|49.02|46.62|48.57|46.17|0
1652210440000|2022-05-10 19:20:40|48.7|46.3|48.82|46.42|48.82|46.42|48.57|46.17|0
1652210450000|2022-05-10 19:20:50|48.66|46.26|48.13|45.73|48.66|46.26|48.13|45.73|0
1652210460000|2022-05-10 19:21:00|48.25|45.85|47.9|45.5|48.25|45.85|47.9|45.5|0
1652210470000|2022-05-10 19:21:10|48.06|45.66|48.38|45.98|48.51|46.11|48.06|45.66|0
1652210480000|2022-05-10 19:21:20|48|45.6|48.13|45.73|48.13|45.73|47.81|45.41|0
1652210490000|2022-05-10 19:21:30|48.19|45.79|48.51|46.11|48.51|46.11|48.19|45.79|0
1652210500000|2022-05-10 19:21:40|48.95|46.55|48.63|46.23|48.95|46.55|48.63|46.23|0
1652210510000|2022-05-10 19:21:50|48.76|46.36|47.97|45.57|48.76|46.36|47.97|45.57|0
1652210520000|2022-05-10 19:22:00|47.87|45.47|47.56|45.16|47.87|45.47|47.56|45.16|0
1652210530000|2022-05-10 19:22:10|47.81|45.41|47.68|45.28|47.81|45.41|47.62|45.22|0
1652210540000|2022-05-10 19:22:20|47.75|45.35|47.81|45.41|47.81|45.41|47.68|45.28|0
1652210550000|2022-05-10 19:22:30|48.19|45.79|48.28|45.88|48.34|45.94|48.19|45.79|0
1652210560000|2022-05-10 19:22:40|48.31|45.91|48.63|46.23|48.63|46.23|48.31|45.91|0
1652210570000|2022-05-10 19:22:50|48.69|46.29|48.25|45.85|48.69|46.29|48.12|45.72|0
1652210580000|2022-05-10 19:23:00|48.12|45.72|47.96|45.56|48.12|45.72|47.87|45.47|0
1652210590000|2022-05-10 19:23:10|47.81|45.41|48.31|45.91|48.31|45.91|47.81|45.41|0
1652210600000|2022-05-10 19:23:20|48.19|45.79|47.87|45.47|48.28|45.88|47.87|45.47|0
1652210610000|2022-05-10 19:23:30|47.81|45.41|47.84|45.44|48.12|45.72|47.81|45.41|0
1652210620000|2022-05-10 19:23:40|47.78|45.38|47.43|45.03|47.78|45.38|47.43|45.03|0
1652210630000|2022-05-10 19:23:50|47.37|44.97|47.49|45.09|47.59|45.19|47.37|44.97|0
1652210640000|2022-05-10 19:24:00|47.31|44.91|47.25|44.85|47.43|45.03|47.25|44.85|0
1652210650000|2022-05-10 19:24:10|47.4|45|47.18|44.78|47.4|45|47.18|44.78|0
1652210660000|2022-05-10 19:24:20|47.12|44.72|46.5|44.1|47.12|44.72|46.5|44.1|0
1652210670000|2022-05-10 19:24:30|46.44|44.04|46.13|43.73|46.44|44.04|46.01|43.61|0
1652210680000|2022-05-10 19:24:40|46.07|43.67|45.95|43.55|46.07|43.67|45.83|43.43|0
1652210690000|2022-05-10 19:24:50|46.01|43.61|46.26|43.86|46.26|43.86|46.01|43.61|0
1652210700000|2022-05-10 19:25:00|46.32|43.92|46.26|43.86|46.56|44.16|46.26|43.86|0
1652210710000|2022-05-10 19:25:10|46.5|44.1|46.32|43.92|46.5|44.1|46.26|43.86|0
1652210720000|2022-05-10 19:25:20|46.26|43.86|46.56|44.16|46.56|44.16|46.26|43.86|0
1652210730000|2022-05-10 19:25:30|46.32|43.92|46.19|43.79|46.32|43.92|46.19|43.79|0
1652210740000|2022-05-10 19:25:40|46.07|43.67|45.59|43.19|46.07|43.67|45.59|43.19|0
1652210750000|2022-05-10 19:25:50|45.46|43.06|45.77|43.37|45.77|43.37|45.46|43.06|0
1652210760000|2022-05-10 19:26:00|45.52|43.12|44.92|42.52|45.52|43.12|44.92|42.52|0
1652210770000|2022-05-10 19:26:10|44.86|42.46|44.98|42.58|44.98|42.58|44.86|42.46|0
1652210780000|2022-05-10 19:26:20|44.68|42.28|45.1|42.7|45.1|42.7|44.68|42.28|0
1652210790000|2022-05-10 19:26:30|44.92|42.52|44.92|42.52|44.92|42.52|44.8|42.4|0
1652210800000|2022-05-10 19:26:40|44.8|42.4|45.04|42.64|45.1|42.7|44.8|42.4|0
1652210810000|2022-05-10 19:26:50|45.1|42.7|44.8|42.4|45.1|42.7|44.8|42.4|0
1652210820000|2022-05-10 19:27:00|44.86|42.46|44.74|42.34|44.86|42.46|44.62|42.22|0
1652210830000|2022-05-10 19:27:10|44.92|42.52|44.32|41.92|44.92|42.52|44.21|41.81|0
1652210840000|2022-05-10 19:27:20|44.44|42.04|44.62|42.22|44.62|42.22|44.44|42.04|0
1652210850000|2022-05-10 19:27:30|44.38|41.98|44.56|42.16|44.62|42.22|44.38|41.98|0
1652210860000|2022-05-10 19:27:40|44.59|42.19|44.92|42.52|45.28|42.88|44.59|42.19|0
1652210870000|2022-05-10 19:27:50|44.98|42.58|44.8|42.4|44.98|42.58|44.8|42.4|0
1652210880000|2022-05-10 19:28:00|44.86|42.46|44.86|42.46|45.01|42.61|44.86|42.46|0
1652210890000|2022-05-10 19:28:10|44.92|42.52|45.04|42.64|45.1|42.7|44.92|42.52|0
1652210900000|2022-05-10 19:28:20|45.28|42.88|45.58|43.18|45.64|43.24|45.28|42.88|0
1652210910000|2022-05-10 19:28:30|45.55|43.15|45.16|42.76|45.55|43.15|45.16|42.76|0
1652210920000|2022-05-10 19:28:40|45.37|42.97|45.19|42.79|45.37|42.97|45.19|42.79|0
1652210930000|2022-05-10 19:28:50|45.28|42.88|45.37|42.97|45.4|43|45.28|42.88|0
1652210940000|2022-05-10 19:29:00|45.55|43.15|45.04|42.64|45.55|43.15|45.04|42.64|0
1652210950000|2022-05-10 19:29:10|44.98|42.58|44.98|42.58|44.98|42.58|44.98|42.58|0
1652210960000|2022-05-10 19:29:20|45.28|42.88|44.74|42.34|45.28|42.88|44.74|42.34|0
1652210970000|2022-05-10 19:29:30|44.8|42.4|44.86|42.46|44.86|42.46|44.74|42.34|0
1652210980000|2022-05-10 19:29:40|44.62|42.22|44.44|42.04|44.62|42.22|44.44|42.04|0
1652210990000|2022-05-10 19:29:50|44.62|42.22|44.92|42.52|44.92|42.52|44.62|42.22|0
1652211000000|2022-05-10 19:30:00|44.68|42.28|44.56|42.16|44.68|42.28|44.56|42.16|0
1652211010000|2022-05-10 19:30:10|44.62|42.22|43.79|41.39|44.62|42.22|43.79|41.39|0
1652211020000|2022-05-10 19:30:20|43.73|41.33|43.5|41.1|43.73|41.33|43.5|41.1|0
1652211030000|2022-05-10 19:30:30|43.44|41.04|43.32|40.92|43.44|41.04|43.26|40.86|0
1652211040000|2022-05-10 19:30:40|43.15|40.75|42.86|40.46|43.15|40.75|42.86|40.46|0
1652211050000|2022-05-10 19:30:50|42.97|40.57|43.32|40.92|43.32|40.92|42.97|40.57|0
1652211060000|2022-05-10 19:31:00|43.38|40.98|43.79|41.39|43.79|41.39|43.38|40.98|0
1652211070000|2022-05-10 19:31:10|43.5|41.1|43.5|41.1|43.61|41.21|43.5|41.1|0
1652211080000|2022-05-10 19:31:20|43.03|40.63|43.2|40.8|43.44|41.04|43.03|40.63|0
1652211090000|2022-05-10 19:31:30|43.09|40.69|43.32|40.92|43.32|40.92|43.09|40.69|0
1652211100000|2022-05-10 19:31:40|43.26|40.86|43.91|41.51|43.91|41.51|43.26|40.86|0
1652211110000|2022-05-10 19:31:50|43.73|41.33|43.79|41.39|43.79|41.39|43.52|41.12|0
1652211120000|2022-05-10 19:32:00|44.17|41.77|44.26|41.86|44.56|42.16|44.17|41.77|0
1652211130000|2022-05-10 19:32:10|44.14|41.74|43.73|41.33|44.14|41.74|43.73|41.33|0
1652211140000|2022-05-10 19:32:20|43.67|41.27|43.73|41.33|43.73|41.33|43.61|41.21|0
1652211150000|2022-05-10 19:32:30|43.85|41.45|43.55|41.15|43.85|41.45|43.32|40.92|0
1652211160000|2022-05-10 19:32:40|43.32|40.92|43.64|41.24|43.67|41.27|43.32|40.92|0
1652211170000|2022-05-10 19:32:50|43.49|41.09|43.55|41.15|43.55|41.15|43.49|41.09|0
1652211180000|2022-05-10 19:33:00|43.32|40.92|43.85|41.45|43.85|41.45|43.32|40.92|0
1652211190000|2022-05-10 19:33:10|43.73|41.33|43.23|40.83|43.73|41.33|43.2|40.8|0
1652211200000|2022-05-10 19:33:20|43.41|41.01|43.73|41.33|43.73|41.33|43.41|41.01|0
1652211210000|2022-05-10 19:33:30|43.55|41.15|43.55|41.15|43.67|41.27|43.55|41.15|0
1652211220000|2022-05-10 19:33:40|43.61|41.21|43.61|41.21|43.73|41.33|43.61|41.21|0
1652211230000|2022-05-10 19:33:50|43.67|41.27|44.14|41.74|44.14|41.74|43.67|41.27|0
1652211240000|2022-05-10 19:34:00|44.2|41.8|43.73|41.33|44.2|41.8|43.73|41.33|0
1652211250000|2022-05-10 19:34:10|43.67|41.27|43.96|41.56|43.96|41.56|43.67|41.27|0
1652211260000|2022-05-10 19:34:20|43.99|41.59|44.02|41.62|44.02|41.62|43.81|41.41|0
1652211270000|2022-05-10 19:34:30|43.9|41.5|44.02|41.62|44.05|41.65|43.9|41.5|0
1652211280000|2022-05-10 19:34:40|43.67|41.27|43.43|41.03|43.73|41.33|43.43|41.03|0
1652211290000|2022-05-10 19:34:50|43.32|40.92|44.02|41.62|44.02|41.62|43.32|40.92|0
1652211300000|2022-05-10 19:35:00|43.79|41.39|44.08|41.68|44.08|41.68|43.73|41.33|0
1652211310000|2022-05-10 19:35:10|43.99|41.59|43.73|41.33|43.99|41.59|43.67|41.27|0
1652211320000|2022-05-10 19:35:20|43.9|41.5|43.55|41.15|43.9|41.5|43.46|41.06|0
1652211330000|2022-05-10 19:35:30|43.61|41.21|43.79|41.39|43.84|41.44|43.61|41.21|0
1652211340000|2022-05-10 19:35:40|43.7|41.3|43.75|41.35|43.79|41.39|43.61|41.21|0
1652211350000|2022-05-10 19:35:50|43.9|41.5|44.26|41.86|44.38|41.98|43.9|41.5|0
1652211360000|2022-05-10 19:36:00|43.84|41.44|43.84|41.44|44.14|41.74|43.84|41.44|0
1652211370000|2022-05-10 19:36:10|44.08|41.68|43.93|41.53|44.14|41.74|43.93|41.53|0
1652211380000|2022-05-10 19:36:20|44.32|41.92|44.49|42.09|44.49|42.09|44.14|41.74|0
1652211390000|2022-05-10 19:36:30|44.43|42.03|44.61|42.21|44.67|42.27|44.43|42.03|0
1652211400000|2022-05-10 19:36:40|44.64|42.24|44.2|41.8|44.64|42.24|44.2|41.8|0
1652211410000|2022-05-10 19:36:50|44.32|41.92|44.61|42.21|44.61|42.21|44.32|41.92|0
1652211420000|2022-05-10 19:37:00|44.37|41.97|44.61|42.21|44.61|42.21|44.37|41.97|0
1652211430000|2022-05-10 19:37:10|44.55|42.15|44.08|41.68|44.55|42.15|44.08|41.68|0
1652211440000|2022-05-10 19:37:20|43.96|41.56|43.67|41.27|44.11|41.71|43.67|41.27|0
1652211450000|2022-05-10 19:37:30|43.49|41.09|43.52|41.12|43.52|41.12|43.43|41.03|0
1652211460000|2022-05-10 19:37:40|43.61|41.21|43.02|40.62|43.61|41.21|43.02|40.62|0
1652211470000|2022-05-10 19:37:50|42.85|40.45|42.5|40.1|42.85|40.45|42.5|40.1|0
1652211480000|2022-05-10 19:38:00|42.68|40.28|42.16|39.76|42.68|40.28|42.16|39.76|0
1652211490000|2022-05-10 19:38:10|41.93|39.53|41.54|39.14|42.05|39.65|41.54|39.14|0
1652211500000|2022-05-10 19:38:20|41.65|39.25|42.05|39.65|42.05|39.65|41.65|39.25|0
1652211510000|2022-05-10 19:38:30|42.45|40.05|42.68|40.28|42.68|40.28|42.45|40.05|0
1652211520000|2022-05-10 19:38:40|42.56|40.16|42.33|39.93|42.59|40.19|42.33|39.93|0
1652211530000|2022-05-10 19:38:50|42.36|39.96|42.22|39.82|42.36|39.96|42.22|39.82|0
1652211540000|2022-05-10 19:39:00|42.27|39.87|42.73|40.33|42.73|40.33|42.27|39.87|0
1652211550000|2022-05-10 19:39:10|42.91|40.51|42.5|40.1|42.91|40.51|42.5|40.1|0
1652211560000|2022-05-10 19:39:20|42.59|40.19|42.79|40.39|42.91|40.51|42.59|40.19|0
1652211570000|2022-05-10 19:39:30|42.68|40.28|43.08|40.68|43.08|40.68|42.68|40.28|0
1652211580000|2022-05-10 19:39:40|42.91|40.51|42.85|40.45|42.91|40.51|42.85|40.45|0
1652211590000|2022-05-10 19:39:50|42.44|40.04|42.39|39.99|42.53|40.13|42.39|39.99|0
1652211600000|2022-05-10 19:40:00|42.22|39.82|42.04|39.64|42.22|39.82|42.04|39.64|0
1652211610000|2022-05-10 19:40:10|42.39|39.99|41.99|39.59|42.44|40.04|41.99|39.59|0
1652211620000|2022-05-10 19:40:20|41.93|39.53|41.99|39.59|41.99|39.59|41.87|39.47|0
1652211630000|2022-05-10 19:40:30|42.1|39.7|41.82|39.42|42.1|39.7|41.82|39.42|0
1652211640000|2022-05-10 19:40:40|41.76|39.36|41.48|39.08|41.76|39.36|41.48|39.08|0
1652211650000|2022-05-10 19:40:50|41.42|39.02|41.53|39.13|41.53|39.13|41.42|39.02|0
1652211660000|2022-05-10 19:41:00|41.87|39.47|41.82|39.42|42.21|39.81|41.82|39.42|0
1652211670000|2022-05-10 19:41:10|41.76|39.36|41.48|39.08|41.79|39.39|41.48|39.08|0
1652211680000|2022-05-10 19:41:20|41.53|39.13|41.87|39.47|41.87|39.47|41.53|39.13|0
1652211690000|2022-05-10 19:41:30|41.76|39.36|41.7|39.3|41.82|39.42|41.7|39.3|0
1652211700000|2022-05-10 19:41:40|41.76|39.36|41.76|39.36|41.99|39.59|41.76|39.36|0
1652211710000|2022-05-10 19:41:50|41.82|39.42|41.93|39.53|41.93|39.53|41.65|39.25|0
1652211720000|2022-05-10 19:42:00|41.99|39.59|42.16|39.76|42.21|39.81|41.93|39.53|0
1652211730000|2022-05-10 19:42:10|42.1|39.7|42.04|39.64|42.1|39.7|41.87|39.47|0
1652211740000|2022-05-10 19:42:20|42.33|39.93|42.27|39.87|42.44|40.04|42.27|39.87|0
1652211750000|2022-05-10 19:42:30|42.1|39.7|41.76|39.36|42.16|39.76|41.76|39.36|0
1652211760000|2022-05-10 19:42:40|42.01|39.61|42.44|40.04|42.44|40.04|42.01|39.61|0
1652211770000|2022-05-10 19:42:50|42.27|39.87|42.07|39.67|42.33|39.93|42.07|39.67|0
1652211780000|2022-05-10 19:43:00|42.16|39.76|42.35|39.95|42.35|39.95|42.16|39.76|0
1652211790000|2022-05-10 19:43:10|42.33|39.93|42.33|39.93|42.41|40.01|42.33|39.93|0
1652211800000|2022-05-10 19:43:20|42.79|40.39|42.27|39.87|42.79|40.39|42.27|39.87|0
1652211810000|2022-05-10 19:43:30|42.1|39.7|42.1|39.7|42.33|39.93|42.1|39.7|0
1652211820000|2022-05-10 19:43:40|42.21|39.81|42.33|39.93|42.33|39.93|42.21|39.81|0
1652211830000|2022-05-10 19:43:50|42.27|39.87|42.5|40.1|42.56|40.16|42.27|39.87|0
1652211840000|2022-05-10 19:44:00|42.73|40.33|42.44|40.04|42.73|40.33|42.44|40.04|0
1652211850000|2022-05-10 19:44:10|42.5|40.1|42.79|40.39|42.79|40.39|42.5|40.1|0
1652211860000|2022-05-10 19:44:20|42.41|40.01|42.41|40.01|42.41|40.01|42.33|39.93|0
1652211870000|2022-05-10 19:44:30|42.21|39.81|41.7|39.3|42.21|39.81|41.7|39.3|0
1652211880000|2022-05-10 19:44:40|41.93|39.53|41.98|39.58|41.98|39.58|41.93|39.53|0
1652211890000|2022-05-10 19:44:50|42.04|39.64|41.64|39.24|42.04|39.64|41.64|39.24|0
1652211900000|2022-05-10 19:45:00|41.95|39.55|41.84|39.44|41.95|39.55|41.36|38.96|0
1652211910000|2022-05-10 19:45:10|41.87|39.47|41.87|39.47|42.01|39.61|41.87|39.47|0
1652211920000|2022-05-10 19:45:20|41.64|39.24|42.1|39.7|42.1|39.7|41.64|39.24|0
1652211930000|2022-05-10 19:45:30|42.27|39.87|41.7|39.3|42.33|39.93|41.7|39.3|0
1652211940000|2022-05-10 19:45:40|41.64|39.24|41.87|39.47|41.95|39.55|41.59|39.19|0
1652211950000|2022-05-10 19:45:50|41.81|39.41|41.98|39.58|41.98|39.58|41.64|39.24|0
1652211960000|2022-05-10 19:46:00|42.1|39.7|41.7|39.3|42.1|39.7|41.7|39.3|0
1652211970000|2022-05-10 19:46:10|41.64|39.24|41.3|38.9|41.64|39.24|41.25|38.85|0
1652211980000|2022-05-10 19:46:20|41.25|38.85|41.64|39.24|41.67|39.27|41.25|38.85|0
1652211990000|2022-05-10 19:46:30|41.61|39.21|42.04|39.64|42.04|39.64|41.41|39.01|0
1652212000000|2022-05-10 19:46:40|42.38|39.98|42.32|39.92|42.38|39.98|42.15|39.75|0
1652212010000|2022-05-10 19:46:50|42.38|39.98|43.42|41.02|43.42|41.02|42.38|39.98|0
1652212020000|2022-05-10 19:47:00|43.36|40.96|42.9|40.5|43.36|40.96|42.9|40.5|0
1652212030000|2022-05-10 19:47:10|43.07|40.67|43.42|41.02|43.42|41.02|42.9|40.5|0
1652212040000|2022-05-10 19:47:20|43.31|40.91|43.72|41.32|43.77|41.37|43.31|40.91|0
1652212050000|2022-05-10 19:47:30|43.48|41.08|43.25|40.85|43.48|41.08|43.19|40.79|0
1652212060000|2022-05-10 19:47:40|43.42|41.02|43.66|41.26|43.72|41.32|43.42|41.02|0
1652212070000|2022-05-10 19:47:50|43.72|41.32|43.66|41.26|43.77|41.37|43.66|41.26|0
1652212080000|2022-05-10 19:48:00|43.83|41.43|43.48|41.08|43.83|41.43|43.25|40.85|0
1652212090000|2022-05-10 19:48:10|43.36|40.96|43.19|40.79|43.36|40.96|43.13|40.73|0
1652212100000|2022-05-10 19:48:20|43.31|40.91|43.31|40.91|43.31|40.91|43.16|40.76|0
1652212110000|2022-05-10 19:48:30|43.25|40.85|43.13|40.73|43.25|40.85|42.78|40.38|0
1652212120000|2022-05-10 19:48:40|41.91|39.51|43.82|41.42|43.82|41.42|41.91|39.51|0
1652212130000|2022-05-10 19:48:50|44.18|41.78|44.18|41.78|44.18|41.78|44.12|41.72|0
1652212140000|2022-05-10 19:49:00|44.12|41.72|44.59|42.19|44.59|42.19|44.06|41.66|0
1652212150000|2022-05-10 19:49:10|44.65|42.25|44.74|42.34|44.74|42.34|44.35|41.95|0
1652212160000|2022-05-10 19:49:20|44.71|42.31|44.65|42.25|44.71|42.31|44.65|42.25|0
1652212170000|2022-05-10 19:49:30|44.95|42.55|44.35|41.95|44.95|42.55|44.35|41.95|0
1652212180000|2022-05-10 19:49:40|44.23|41.83|43.7|41.3|44.23|41.83|43.7|41.3|0
1652212190000|2022-05-10 19:49:50|43.88|41.48|43.94|41.54|43.94|41.54|43.88|41.48|0
1652212200000|2022-05-10 19:50:00|42.83|40.43|42.77|40.37|43.01|40.61|42.77|40.37|0
1652212210000|2022-05-10 19:50:10|42.6|40.2|42.14|39.74|42.72|40.32|42.14|39.74|0
1652212220000|2022-05-10 19:50:20|42.2|39.8|42.83|40.43|42.83|40.43|42.14|39.74|0
1652212230000|2022-05-10 19:50:30|42.54|40.14|42.26|39.86|42.54|40.14|42.26|39.86|0
1652212240000|2022-05-10 19:50:40|42.31|39.91|42.31|39.91|42.49|40.09|42.31|39.91|0
1652212250000|2022-05-10 19:50:50|42.43|40.03|42.49|40.09|42.49|40.09|42.43|40.03|0
1652212260000|2022-05-10 19:51:00|42.37|39.97|42.26|39.86|42.37|39.97|42.09|39.69|0
1652212270000|2022-05-10 19:51:10|42.03|39.63|42.2|39.8|42.31|39.91|42.03|39.63|0
1652212280000|2022-05-10 19:51:20|42.26|39.86|42.26|39.86|42.31|39.91|42.14|39.74|0
1652212290000|2022-05-10 19:51:30|42.54|40.14|42.43|40.03|42.6|40.2|42.43|40.03|0
1652212300000|2022-05-10 19:51:40|42.26|39.86|42.2|39.8|42.26|39.86|42.14|39.74|0
1652212310000|2022-05-10 19:51:50|42.48|40.08|42.6|40.2|42.6|40.2|42.48|40.08|0
1652212320000|2022-05-10 19:52:00|42.37|39.97|42.2|39.8|42.37|39.97|42.2|39.8|0
1652212330000|2022-05-10 19:52:10|42.31|39.91|42.26|39.86|42.48|40.08|42.26|39.86|0
1652212340000|2022-05-10 19:52:20|43|40.6|42.66|40.26|43.09|40.69|42.66|40.26|0
1652212350000|2022-05-10 19:52:30|43.18|40.78|43.06|40.66|43.18|40.78|43|40.6|0
1652212360000|2022-05-10 19:52:40|42.83|40.43|42.57|40.17|42.83|40.43|42.48|40.08|0
1652212370000|2022-05-10 19:52:50|42.89|40.49|42.94|40.54|43.06|40.66|42.89|40.49|0
1652212380000|2022-05-10 19:53:00|42.48|40.08|43.06|40.66|43.06|40.66|42.48|40.08|0
1652212390000|2022-05-10 19:53:10|43|40.6|43.06|40.66|43.12|40.72|42.83|40.43|0
1652212400000|2022-05-10 19:53:20|43.12|40.72|43.15|40.75|43.18|40.78|43|40.6|0
1652212410000|2022-05-10 19:53:30|43.06|40.66|44.17|41.77|44.17|41.77|43.06|40.66|0
1652212420000|2022-05-10 19:53:40|44.23|41.83|44.17|41.77|44.23|41.83|44.05|41.65|0
1652212430000|2022-05-10 19:53:50|43.82|41.42|43.82|41.42|43.82|41.42|43.76|41.36|0
1652212440000|2022-05-10 19:54:00|43.76|41.36|44.17|41.77|44.17|41.77|43.76|41.36|0
1652212450000|2022-05-10 19:54:10|44.32|41.92|44.23|41.83|44.35|41.95|44.23|41.83|0
1652212460000|2022-05-10 19:54:20|44.11|41.71|44.29|41.89|44.35|41.95|44.11|41.71|0
1652212470000|2022-05-10 19:54:30|44.41|42.01|44.17|41.77|44.41|42.01|44.17|41.77|0
1652212480000|2022-05-10 19:54:40|44.82|42.42|44.88|42.48|44.88|42.48|44.76|42.36|0
1652212490000|2022-05-10 19:54:50|44.76|42.36|44.59|42.19|44.76|42.36|44.53|42.13|0
1652212500000|2022-05-10 19:55:00|44.53|42.13|44.47|42.07|44.53|42.13|44.41|42.01|0
1652212510000|2022-05-10 19:55:10|44.7|42.3|44.41|42.01|44.7|42.3|44.41|42.01|0
1652212520000|2022-05-10 19:55:20|43.99|41.59|43.47|41.07|43.99|41.59|43.41|41.01|0
1652212530000|2022-05-10 19:55:30|43.52|41.12|43.52|41.12|43.52|41.12|43.41|41.01|0
1652212540000|2022-05-10 19:55:40|43.41|41.01|43.23|40.83|43.41|41.01|43.23|40.83|0
1652212550000|2022-05-10 19:55:50|43|40.6|42.94|40.54|43|40.6|42.88|40.48|0
1652212560000|2022-05-10 19:56:00|42.71|40.31|43.06|40.66|43.06|40.66|42.71|40.31|0
1652212570000|2022-05-10 19:56:10|43.23|40.83|43.41|41.01|43.41|41.01|43.12|40.72|0
1652212580000|2022-05-10 19:56:20|43.46|41.06|43.52|41.12|43.82|41.42|43.46|41.06|0
1652212590000|2022-05-10 19:56:30|43.76|41.36|43.52|41.12|43.76|41.36|43.52|41.12|0
1652212600000|2022-05-10 19:56:40|43.35|40.95|43.23|40.83|43.35|40.95|43.23|40.83|0
1652212610000|2022-05-10 19:56:50|43.29|40.89|43.41|41.01|43.41|41.01|43.29|40.89|0
1652212620000|2022-05-10 19:57:00|43.38|40.98|43.46|41.06|43.52|41.12|43.38|40.98|0
1652212630000|2022-05-10 19:57:10|43.52|41.12|43.23|40.83|43.52|41.12|43.23|40.83|0
1652212640000|2022-05-10 19:57:20|43.11|40.71|43.11|40.71|43.2|40.8|43.11|40.71|0
1652212650000|2022-05-10 19:57:30|42.94|40.54|43.35|40.95|43.35|40.95|42.94|40.54|0
1652212660000|2022-05-10 19:57:40|43.23|40.83|43.4|41|43.4|41|43.23|40.83|0
1652212670000|2022-05-10 19:57:50|43.06|40.66|43.4|41|43.4|41|43.06|40.66|0
1652212680000|2022-05-10 19:58:00|43.52|41.12|44.05|41.65|44.05|41.65|43.52|41.12|0
1652212690000|2022-05-10 19:58:10|43.99|41.59|43.76|41.36|43.99|41.59|43.76|41.36|0
1652212700000|2022-05-10 19:58:20|43.93|41.53|44.17|41.77|44.17|41.77|43.93|41.53|0
1652212710000|2022-05-10 19:58:30|44.05|41.65|44.29|41.89|44.29|41.89|44.05|41.65|0
1652212720000|2022-05-10 19:58:40|44.34|41.94|44.05|41.65|44.34|41.94|44.05|41.65|0
1652212730000|2022-05-10 19:58:50|44.4|42|44.4|42|44.46|42.06|44.4|42|0
1652212740000|2022-05-10 19:59:00|44.58|42.18|44.23|41.83|44.58|42.18|44.23|41.83|0
1652212750000|2022-05-10 19:59:10|44.11|41.71|44.17|41.77|44.28|41.88|44.11|41.71|0
1652212760000|2022-05-10 19:59:20|44.34|41.94|44.11|41.71|44.34|41.94|44.05|41.65|0
1652212770000|2022-05-10 19:59:30|43.87|41.47|44.4|42|44.4|42|43.87|41.47|0
1652212780000|2022-05-10 19:59:40|44.05|41.65|44.4|42|44.4|42|44.05|41.65|0
1652212790000|2022-05-10 19:59:50|44.17|41.77|43.75|41.35|44.17|41.77|43.75|41.35|0
1652212800000|2022-05-10 20:00:00|43.7|41.3|43.52|41.12|43.7|41.3|43.2|40.8|0
1652212810000|2022-05-10 20:00:10|43.4|41|42.88|40.48|43.4|41|42.88|40.48|0
1652212820000|2022-05-10 20:00:20|42.76|40.36|43.23|40.83|43.23|40.83|42.76|40.36|0
1652212830000|2022-05-10 20:00:30|43.34|40.94|43.4|41|43.4|41|43.34|40.94|0
1652212840000|2022-05-10 20:00:40|43.34|40.94|43.64|41.24|43.69|41.29|43.34|40.94|0
1652212850000|2022-05-10 20:00:50|43.46|41.06|43.17|40.77|43.46|41.06|43.05|40.65|0
1652212860000|2022-05-10 20:01:00|43.11|40.71|43.05|40.65|43.17|40.77|43.05|40.65|0
1652212870000|2022-05-10 20:01:10|43|40.6|43.17|40.77|43.17|40.77|43|40.6|0
1652212880000|2022-05-10 20:01:20|43.23|40.83|43.14|40.74|43.23|40.83|43.14|40.74|0
1652212890000|2022-05-10 20:01:30|43.29|40.89|43.52|41.12|43.52|41.12|43.29|40.89|0
1652212900000|2022-05-10 20:01:40|43.55|41.15|43.58|41.18|43.6|41.2|43.55|41.15|0
1652212910000|2022-05-10 20:01:50|43.4|41|43.14|40.74|43.4|41|43.14|40.74|0
1652212920000|2022-05-10 20:02:00|43.11|40.71|42.99|40.59|43.11|40.71|42.94|40.54|0
1652212930000|2022-05-10 20:02:10|43.05|40.65|43.11|40.71|43.17|40.77|42.99|40.59|0
1652212940000|2022-05-10 20:02:20|42.99|40.59|43.02|40.62|43.02|40.62|42.99|40.59|0
1652212950000|2022-05-10 20:02:30|43.11|40.71|43.05|40.65|43.11|40.71|43.05|40.65|0
1652212960000|2022-05-10 20:02:40|43.11|40.71|43.17|40.77|43.17|40.77|43.11|40.71|0
1652212970000|2022-05-10 20:02:50|42.94|40.54|42.94|40.54|42.94|40.54|42.82|40.42|0
1652212980000|2022-05-10 20:03:00|42.96|40.56|42.85|40.45|42.96|40.56|42.85|40.45|0
1652212990000|2022-05-10 20:03:10|42.82|40.42|42.47|40.07|42.82|40.42|42.47|40.07|0
1652213000000|2022-05-10 20:03:20|42.19|39.79|42.13|39.73|42.19|39.79|42.1|39.7|0
1652213010000|2022-05-10 20:03:30|42.19|39.79|42.25|39.85|42.25|39.85|42.13|39.73|0
1652213020000|2022-05-10 20:03:40|42.3|39.9|42.22|39.82|42.3|39.9|42.19|39.79|0
1652213030000|2022-05-10 20:03:50|42.25|39.85|42.3|39.9|42.3|39.9|42.22|39.82|0
1652213040000|2022-05-10 20:04:00|42.25|39.85|42.19|39.79|42.25|39.85|42.13|39.73|0
1652213050000|2022-05-10 20:04:10|42.13|39.73|42.07|39.67|42.13|39.73|42.07|39.67|0
1652213060000|2022-05-10 20:04:20|41.9|39.5|41.7|39.3|41.93|39.53|41.7|39.3|0
1652213070000|2022-05-10 20:04:30|41.85|39.45|41.9|39.5|41.9|39.5|41.79|39.39|0
1652213080000|2022-05-10 20:04:40|41.96|39.56|41.9|39.5|41.96|39.56|41.85|39.45|0
1652213090000|2022-05-10 20:04:50|42.07|39.67|42.24|39.84|42.24|39.84|42.07|39.67|0
1652213100000|2022-05-10 20:05:00|42.3|39.9|42.36|39.96|42.47|40.07|42.3|39.9|0
1652213110000|2022-05-10 20:05:10|42.59|40.19|43.05|40.65|43.05|40.65|42.59|40.19|0
1652213120000|2022-05-10 20:05:20|43.11|40.71|43.34|40.94|43.34|40.94|43.11|40.71|0
1652213130000|2022-05-10 20:05:30|43.4|41|43.63|41.23|43.81|41.41|43.4|41|0
1652213140000|2022-05-10 20:05:40|43.51|41.11|43.69|41.29|43.69|41.29|43.51|41.11|0
1652213150000|2022-05-10 20:05:50|43.75|41.35|43.69|41.29|43.75|41.35|43.69|41.29|0
1652213160000|2022-05-10 20:06:00|43.92|41.52|44.34|41.94|44.34|41.94|43.92|41.52|0
1652213170000|2022-05-10 20:06:10|44.22|41.82|44.28|41.88|44.28|41.88|44.22|41.82|0
1652213180000|2022-05-10 20:06:20|44.16|41.76|43.92|41.52|44.22|41.82|43.92|41.52|0
1652213190000|2022-05-10 20:06:30|44.16|41.76|44.16|41.76|44.16|41.76|44.1|41.7|0
1652213200000|2022-05-10 20:06:40|44.1|41.7|44.07|41.67|44.1|41.7|44.04|41.64|0
1652213210000|2022-05-10 20:06:50|44.16|41.76|44.16|41.76|44.16|41.76|44.04|41.64|0
1652213220000|2022-05-10 20:07:00|44.07|41.67|43.98|41.58|44.07|41.67|43.92|41.52|0
1652213230000|2022-05-10 20:07:10|44.16|41.76|44.28|41.88|44.28|41.88|44.16|41.76|0
1652213240000|2022-05-10 20:07:20|44.16|41.76|44.1|41.7|44.16|41.76|44.1|41.7|0
1652213250000|2022-05-10 20:07:30|44.01|41.61|44.13|41.73|44.13|41.73|44.01|41.61|0
1652213260000|2022-05-10 20:07:40|44.07|41.67|44.19|41.79|44.42|42.02|44.07|41.67|0
1652213270000|2022-05-10 20:07:50|44.22|41.82|44.16|41.76|44.31|41.91|44.16|41.76|0
1652213280000|2022-05-10 20:08:00|44.1|41.7|44.1|41.7|44.1|41.7|44.07|41.67|0
1652213290000|2022-05-10 20:08:10|44.22|41.82|44.48|42.08|44.48|42.08|44.22|41.82|0
1652213300000|2022-05-10 20:08:20|44.45|42.05|44.36|41.96|44.51|42.11|44.36|41.96|0
1652213310000|2022-05-10 20:08:30|44.3|41.9|44.28|41.88|44.34|41.94|44.28|41.88|0
1652213320000|2022-05-10 20:08:40|44.16|41.76|44.04|41.64|44.16|41.76|44.04|41.64|0
1652213330000|2022-05-10 20:08:50|44.1|41.7|43.95|41.55|44.1|41.7|43.95|41.55|0
1652213340000|2022-05-10 20:09:00|44.1|41.7|43.86|41.46|44.16|41.76|43.8|41.4|0
1652213350000|2022-05-10 20:09:10|43.92|41.52|43.89|41.49|43.92|41.52|43.86|41.46|0
1652213360000|2022-05-10 20:09:20|43.86|41.46|43.63|41.23|43.86|41.46|43.63|41.23|0
1652213370000|2022-05-10 20:09:30|43.69|41.29|43.6|41.2|43.69|41.29|43.51|41.11|0
1652213380000|2022-05-10 20:09:40|43.63|41.23|43.51|41.11|43.63|41.23|43.51|41.11|0
1652213390000|2022-05-10 20:09:50|43.45|41.05|43.39|40.99|43.45|41.05|43.39|40.99|0
1652213410000|2022-05-10 20:10:10|43.51|41.11|43.57|41.17|43.57|41.17|43.51|41.11|0
1652213420000|2022-05-10 20:10:20|43.54|41.14|43.57|41.17|43.57|41.17|43.54|41.14|0
1652213430000|2022-05-10 20:10:30|43.8|41.4|43.65|41.25|43.8|41.4|43.65|41.25|0
1652213440000|2022-05-10 20:10:40|43.63|41.23|43.33|40.93|43.63|41.23|43.25|40.85|0
1652213450000|2022-05-10 20:10:50|43.51|41.11|43.36|40.96|43.54|41.14|43.36|40.96|0
1652213460000|2022-05-10 20:11:00|43.39|40.99|41.18|38.78|43.39|40.99|41.18|38.78|0
1652213470000|2022-05-10 20:11:10|41.1|38.7|42.32|39.92|42.32|39.92|41.1|38.7|0
1652213480000|2022-05-10 20:11:20|42.38|39.98|42.38|39.98|42.38|39.98|42.32|39.92|0
1652213490000|2022-05-10 20:11:30|42.35|39.95|42.49|40.09|42.49|40.09|42.32|39.92|0
1652213500000|2022-05-10 20:11:40|42.58|40.18|42.78|40.38|42.84|40.44|42.58|40.18|0
1652213510000|2022-05-10 20:11:50|42.72|40.32|43.13|40.73|43.13|40.73|42.72|40.32|0
1652213520000|2022-05-10 20:12:00|42.96|40.56|42.98|40.58|42.98|40.58|42.96|40.56|0
1652213530000|2022-05-10 20:12:10|42.96|40.56|42.96|40.56|43.1|40.7|42.96|40.56|0
1652213540000|2022-05-10 20:12:20|42.84|40.44|42.78|40.38|42.9|40.5|42.78|40.38|0
1652213550000|2022-05-10 20:12:30|42.75|40.35|42.78|40.38|42.78|40.38|42.75|40.35|0
1652213560000|2022-05-10 20:12:40|42.75|40.35|42.75|40.35|42.78|40.38|42.75|40.35|0
1652213570000|2022-05-10 20:12:50|42.72|40.32|42.49|40.09|42.72|40.32|42.43|40.03|0
1652213580000|2022-05-10 20:13:00|42.55|40.15|42.78|40.38|42.78|40.38|42.55|40.15|0
1652213590000|2022-05-10 20:13:10|42.72|40.32|42.84|40.44|42.84|40.44|42.72|40.32|0
1652213600000|2022-05-10 20:13:20|42.75|40.35|42.84|40.44|42.84|40.44|42.72|40.32|0
1652213610000|2022-05-10 20:13:30|42.75|40.35|42.75|40.35|42.78|40.38|42.75|40.35|0
1652213620000|2022-05-10 20:13:40|42.72|40.32|42.43|40.03|42.72|40.32|42.43|40.03|0
1652213630000|2022-05-10 20:13:50|42.32|39.92|42.35|39.95|42.38|39.98|42.32|39.92|0
1652213640000|2022-05-10 20:14:00|42.55|40.15|42.78|40.38|42.84|40.44|42.55|40.15|0
1652213650000|2022-05-10 20:14:10|42.81|40.41|42.75|40.35|42.81|40.41|42.69|40.29|0
1652213660000|2022-05-10 20:14:20|42.84|40.44|42.66|40.26|42.84|40.44|42.66|40.26|0
1652213670000|2022-05-10 20:14:30|42.49|40.09|42.55|40.15|42.55|40.15|42.49|40.09|0
1652213680000|2022-05-10 20:14:40|42.46|40.06|42.32|39.92|42.46|40.06|42.32|39.92|0
1652213690000|2022-05-10 20:14:50|42.2|39.8|42.43|40.03|42.43|40.03|42.2|39.8|0
1652213710000|2022-05-10 20:15:10|42.29|39.49|42.4|39.6|42.4|39.6|42.29|39.49|0
1652213720000|2022-05-10 20:15:20|42.34|39.54|42.52|39.72|42.52|39.72|42.34|39.54|0
1652213730000|2022-05-10 20:15:30|42.63|39.83|42.69|39.89|42.69|39.89|42.63|39.83|0
1652213740000|2022-05-10 20:15:40|42.52|39.72|42.63|39.83|42.66|39.86|42.52|39.72|0
1652213750000|2022-05-10 20:15:50|42.57|39.77|42.52|39.72|42.57|39.77|42.52|39.72|0
1652213760000|2022-05-10 20:16:00|42.46|39.66|42.4|39.6|42.46|39.66|42.4|39.6|0
1652213770000|2022-05-10 20:16:10|42.34|39.54|42.46|39.66|42.46|39.66|42.34|39.54|0
1652213780000|2022-05-10 20:16:20|42.4|39.6|42.4|39.6|42.46|39.66|42.4|39.6|0
1652213790000|2022-05-10 20:16:30|42.34|39.54|42.4|39.6|42.4|39.6|42.34|39.54|0
1652213800000|2022-05-10 20:16:40|42.43|39.63|42.4|39.6|42.46|39.66|42.4|39.6|0
1652213810000|2022-05-10 20:16:50|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652213820000|2022-05-10 20:17:00|42.52|39.72|42.57|39.77|42.57|39.77|42.52|39.72|0
1652213830000|2022-05-10 20:17:10|42.43|39.63|42.4|39.6|42.46|39.66|42.4|39.6|0
1652213840000|2022-05-10 20:17:20|42.37|39.57|42.4|39.6|42.4|39.6|42.34|39.54|0
1652213850000|2022-05-10 20:17:30|42.43|39.63|42.57|39.77|42.63|39.83|42.43|39.63|0
1652213860000|2022-05-10 20:17:40|42.63|39.83|42.63|39.83|42.63|39.83|42.63|39.83|0
1652213870000|2022-05-10 20:17:50|42.8|40|42.77|39.97|42.8|40|42.77|39.97|0
1652213880000|2022-05-10 20:18:00|42.8|40|43.03|40.23|43.03|40.23|42.77|39.97|0
1652213890000|2022-05-10 20:18:10|42.98|40.18|42.95|40.15|42.98|40.18|42.95|40.15|0
1652213900000|2022-05-10 20:18:20|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1652213910000|2022-05-10 20:18:30|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1652213920000|2022-05-10 20:18:40|42.8|40|42.83|40.03|42.83|40.03|42.8|40|0
1652213930000|2022-05-10 20:18:50|42.86|40.06|42.86|40.06|42.92|40.12|42.86|40.06|0
1652213940000|2022-05-10 20:19:00|42.92|40.12|42.98|40.18|42.98|40.18|42.92|40.12|0
1652213950000|2022-05-10 20:19:10|42.83|40.03|42.92|40.12|42.92|40.12|42.8|40|0
1652213960000|2022-05-10 20:19:20|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1652213970000|2022-05-10 20:19:30|42.8|40|42.86|40.06|42.86|40.06|42.8|40|0
1652213980000|2022-05-10 20:19:40|42.8|40|42.74|39.94|42.86|40.06|42.74|39.94|0
1652213990000|2022-05-10 20:19:50|42.8|40|42.86|40.06|42.86|40.06|42.8|40|0
1652214000000|2022-05-10 20:20:00|42.8|40|42.69|39.89|42.8|40|42.69|39.89|0
1652214010000|2022-05-10 20:20:10|42.66|39.86|42.57|39.77|42.66|39.86|42.57|39.77|0
1652214020000|2022-05-10 20:20:20|42.63|39.83|42.51|39.71|42.68|39.88|42.51|39.71|0
1652214030000|2022-05-10 20:20:30|42.63|39.83|42.74|39.94|42.74|39.94|42.63|39.83|0
1652214040000|2022-05-10 20:20:40|42.8|40|42.92|40.12|42.92|40.12|42.8|40|0
1652214050000|2022-05-10 20:20:50|42.86|40.06|42.92|40.12|42.92|40.12|42.86|40.06|0
1652214060000|2022-05-10 20:21:00|42.86|40.06|42.89|40.09|42.89|40.09|42.86|40.06|0
1652214070000|2022-05-10 20:21:10|42.92|40.12|42.86|40.06|42.97|40.17|42.86|40.06|0
1652214080000|2022-05-10 20:21:20|42.92|40.12|42.97|40.17|42.97|40.17|42.86|40.06|0
1652214090000|2022-05-10 20:21:30|42.92|40.12|42.94|40.14|42.97|40.17|42.92|40.12|0
1652214100000|2022-05-10 20:21:40|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1652214110000|2022-05-10 20:21:50|42.91|40.11|42.97|40.17|42.97|40.17|42.91|40.11|0
1652214120000|2022-05-10 20:22:00|43.09|40.29|43.26|40.46|43.26|40.46|43.09|40.29|0
1652214130000|2022-05-10 20:22:10|43.29|40.49|43.29|40.49|43.32|40.52|43.29|40.49|0
1652214140000|2022-05-10 20:22:20|43.32|40.52|43.26|40.46|43.32|40.52|43.26|40.46|0
1652214150000|2022-05-10 20:22:30|43.23|40.43|43.15|40.35|43.23|40.43|43.15|40.35|0
1652214160000|2022-05-10 20:22:40|43.2|40.4|43.38|40.58|43.38|40.58|43.2|40.4|0
1652214170000|2022-05-10 20:22:50|43.32|40.52|43.35|40.55|43.35|40.55|43.32|40.52|0
1652214180000|2022-05-10 20:23:00|43.38|40.58|43.29|40.49|43.38|40.58|43.26|40.46|0
1652214190000|2022-05-10 20:23:10|43.2|40.4|43.17|40.37|43.2|40.4|43.12|40.32|0
1652214200000|2022-05-10 20:23:20|43.2|40.4|43.12|40.32|43.2|40.4|43.12|40.32|0
1652214210000|2022-05-10 20:23:30|43.09|40.29|43|40.2|43.09|40.29|43|40.2|0
1652214220000|2022-05-10 20:23:40|43.03|40.23|43|40.2|43.03|40.23|43|40.2|0
1652214230000|2022-05-10 20:23:50|42.97|40.17|43|40.2|43|40.2|42.97|40.17|0
1652214240000|2022-05-10 20:24:00|43.03|40.23|43.26|40.46|43.26|40.46|43.03|40.23|0
1652214250000|2022-05-10 20:24:10|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1652214260000|2022-05-10 20:24:20|43.26|40.46|43.26|40.46|43.26|40.46|43.23|40.43|0
1652214270000|2022-05-10 20:24:30|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1652214280000|2022-05-10 20:24:40|43.32|40.52|43.2|40.4|43.32|40.52|43.2|40.4|0
1652214290000|2022-05-10 20:24:50|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1652214300000|2022-05-10 20:25:00|43.06|40.26|43.09|40.29|43.2|40.4|43.06|40.26|0
1652214310000|2022-05-10 20:25:10|42.97|40.17|43.06|40.26|43.06|40.26|42.97|40.17|0
1652214320000|2022-05-10 20:25:20|43|40.2|42.97|40.17|43|40.2|42.97|40.17|0
1652214330000|2022-05-10 20:25:30|43|40.2|43.09|40.29|43.09|40.29|43|40.2|0
1652214340000|2022-05-10 20:25:40|43.14|40.34|42.94|40.14|43.14|40.34|42.94|40.14|0
1652214350000|2022-05-10 20:25:50|42.91|40.11|42.97|40.17|42.97|40.17|42.91|40.11|0
1652214360000|2022-05-10 20:26:00|43.05|40.25|42.97|40.17|43.05|40.25|42.91|40.11|0
1652214370000|2022-05-10 20:26:10|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1652214380000|2022-05-10 20:26:20|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1652214390000|2022-05-10 20:26:30|43.14|40.34|43.08|40.28|43.14|40.34|43.08|40.28|0
1652214400000|2022-05-10 20:26:40|43.03|40.23|42.85|40.05|43.03|40.23|42.85|40.05|0
1652214410000|2022-05-10 20:26:50|42.97|40.17|42.91|40.11|42.97|40.17|42.91|40.11|0
1652214420000|2022-05-10 20:27:00|42.97|40.17|42.91|40.11|42.97|40.17|42.91|40.11|0
1652214430000|2022-05-10 20:27:10|42.88|40.08|42.79|39.99|42.88|40.08|42.79|39.99|0
1652214440000|2022-05-10 20:27:20|42.74|39.94|42.97|40.17|42.97|40.17|42.74|39.94|0
1652214450000|2022-05-10 20:27:30|42.94|40.14|43.03|40.23|43.03|40.23|42.94|40.14|0
1652214460000|2022-05-10 20:27:40|42.91|40.11|42.82|40.02|42.91|40.11|42.82|40.02|0
1652214470000|2022-05-10 20:27:50|42.79|39.99|42.74|39.94|42.79|39.99|42.71|39.91|0
1652214480000|2022-05-10 20:28:00|42.79|39.99|42.79|39.99|42.79|39.99|42.74|39.94|0
1652214490000|2022-05-10 20:28:10|42.91|40.11|43.03|40.23|43.03|40.23|42.91|40.11|0
1652214500000|2022-05-10 20:28:20|43.02|40.22|43.08|40.28|43.08|40.28|42.97|40.17|0
1652214510000|2022-05-10 20:28:30|43.14|40.34|43.14|40.34|43.2|40.4|43.14|40.34|0
1652214520000|2022-05-10 20:28:40|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1652214530000|2022-05-10 20:28:50|43.26|40.46|43.32|40.52|43.37|40.57|43.26|40.46|0
1652214540000|2022-05-10 20:29:00|43.26|40.46|43.2|40.4|43.26|40.46|43.2|40.4|0
1652214550000|2022-05-10 20:29:10|43.14|40.34|43.08|40.28|43.14|40.34|43.08|40.28|0
1652214560000|2022-05-10 20:29:20|43.14|40.34|43.14|40.34|43.14|40.34|43.08|40.28|0
1652214570000|2022-05-10 20:29:30|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1652214580000|2022-05-10 20:29:40|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1652214590000|2022-05-10 20:29:50|43.2|40.4|43.26|40.46|43.26|40.46|43.2|40.4|0
1652214600000|2022-05-10 20:30:00|43.2|40.4|43.14|40.34|43.2|40.4|43.14|40.34|0
1652214610000|2022-05-10 20:30:10|43.2|40.4|43.26|40.46|43.26|40.46|43.2|40.4|0
1652214620000|2022-05-10 20:30:20|43.31|40.51|43.2|40.4|43.31|40.51|43.2|40.4|0
1652214630000|2022-05-10 20:30:30|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1652214640000|2022-05-10 20:30:40|43.08|40.28|43.02|40.22|43.08|40.28|43.02|40.22|0
1652214650000|2022-05-10 20:30:50|43.05|40.25|43.2|40.4|43.2|40.4|43.05|40.25|0
1652214660000|2022-05-10 20:31:00|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1652214670000|2022-05-10 20:31:10|43.28|40.48|43.2|40.4|43.37|40.57|43.2|40.4|0
1652214680000|2022-05-10 20:31:20|43.17|40.37|43.31|40.51|43.31|40.51|43.17|40.37|0
1652214690000|2022-05-10 20:31:30|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1652214700000|2022-05-10 20:31:40|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1652214710000|2022-05-10 20:31:50|43.37|40.57|43.31|40.51|43.37|40.57|43.31|40.51|0
1652214720000|2022-05-10 20:32:00|43.28|40.48|43.37|40.57|43.37|40.57|43.28|40.48|0
1652214730000|2022-05-10 20:32:10|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1652214740000|2022-05-10 20:32:20|43.14|40.34|43.11|40.31|43.17|40.37|43.11|40.31|0
1652214750000|2022-05-10 20:32:30|43.14|40.34|43.05|40.25|43.14|40.34|43.05|40.25|0
1652214760000|2022-05-10 20:32:40|43.02|40.22|42.93|40.13|43.02|40.22|42.93|40.13|0
1652214770000|2022-05-10 20:32:50|42.96|40.16|42.99|40.19|42.99|40.19|42.96|40.16|0
1652214780000|2022-05-10 20:33:00|42.96|40.16|42.99|40.19|42.99|40.19|42.93|40.13|0
1652214790000|2022-05-10 20:33:10|42.96|40.16|42.99|40.19|42.99|40.19|42.9|40.1|0
1652214800000|2022-05-10 20:33:20|42.93|40.13|42.79|39.99|42.93|40.13|42.79|39.99|0
1652214810000|2022-05-10 20:33:30|42.76|39.96|42.79|39.99|42.9|40.1|42.76|39.96|0
1652214820000|2022-05-10 20:33:40|42.82|40.02|42.79|39.99|42.85|40.05|42.79|39.99|0
1652214830000|2022-05-10 20:33:50|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1652214840000|2022-05-10 20:34:00|42.73|39.93|42.7|39.9|42.73|39.93|42.67|39.87|0
1652214850000|2022-05-10 20:34:10|42.76|39.96|42.7|39.9|42.79|39.99|42.7|39.9|0
1652214860000|2022-05-10 20:34:20|42.76|39.96|42.67|39.87|42.76|39.96|42.67|39.87|0
1652214870000|2022-05-10 20:34:30|42.58|39.78|42.56|39.76|42.58|39.78|42.56|39.76|0
1652214880000|2022-05-10 20:34:40|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1652214890000|2022-05-10 20:34:50|42.73|39.93|42.67|39.87|42.73|39.93|42.61|39.81|0
1652214900000|2022-05-10 20:35:00|42.73|39.93|42.61|39.81|42.73|39.93|42.61|39.81|0
1652214910000|2022-05-10 20:35:10|42.64|39.84|42.61|39.81|42.73|39.93|42.61|39.81|0
1652214920000|2022-05-10 20:35:20|42.56|39.76|42.58|39.78|42.58|39.78|42.56|39.76|0
1652214930000|2022-05-10 20:35:30|42.61|39.81|42.61|39.81|42.61|39.81|42.58|39.78|0
1652214940000|2022-05-10 20:35:40|42.56|39.76|42.5|39.7|42.56|39.76|42.5|39.7|0
1652214950000|2022-05-10 20:35:50|42.61|39.81|42.53|39.73|42.61|39.81|42.53|39.73|0
1652214960000|2022-05-10 20:36:00|42.61|39.81|42.58|39.78|42.61|39.81|42.58|39.78|0
1652214970000|2022-05-10 20:36:10|42.61|39.81|42.67|39.87|42.67|39.87|42.61|39.81|0
1652214980000|2022-05-10 20:36:20|42.56|39.76|42.38|39.58|42.56|39.76|42.38|39.58|0
1652214990000|2022-05-10 20:36:30|42.41|39.61|42.56|39.76|42.56|39.76|42.41|39.61|0
1652215010000|2022-05-10 20:36:50|42.5|39.7|42.55|39.75|42.55|39.75|42.5|39.7|0
1652215020000|2022-05-10 20:37:00|42.67|39.87|42.64|39.84|42.67|39.87|42.64|39.84|0
1652215030000|2022-05-10 20:37:10|42.61|39.81|42.52|39.72|42.64|39.84|42.52|39.72|0
1652215040000|2022-05-10 20:37:20|42.5|39.7|42.44|39.64|42.5|39.7|42.44|39.64|0
1652215050000|2022-05-10 20:37:30|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652215060000|2022-05-10 20:37:40|42.58|39.78|42.61|39.81|42.61|39.81|42.58|39.78|0
1652215070000|2022-05-10 20:37:50|42.58|39.78|42.5|39.7|42.58|39.78|42.5|39.7|0
1652215080000|2022-05-10 20:38:00|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652215090000|2022-05-10 20:38:10|42.67|39.87|42.7|39.9|42.73|39.93|42.67|39.87|0
1652215100000|2022-05-10 20:38:20|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1652215110000|2022-05-10 20:38:30|42.7|39.9|42.67|39.87|42.7|39.9|42.67|39.87|0
1652215120000|2022-05-10 20:38:40|42.64|39.84|42.67|39.87|42.67|39.87|42.64|39.84|0
1652215130000|2022-05-10 20:38:50|42.73|39.93|42.78|39.98|42.78|39.98|42.73|39.93|0
1652215140000|2022-05-10 20:39:00|42.9|40.1|42.96|40.16|42.96|40.16|42.9|40.1|0
1652215150000|2022-05-10 20:39:10|42.93|40.13|42.75|39.95|42.93|40.13|42.75|39.95|0
1652215160000|2022-05-10 20:39:20|42.78|39.98|42.9|40.1|42.9|40.1|42.78|39.98|0
1652215170000|2022-05-10 20:39:30|42.84|40.04|42.87|40.07|42.87|40.07|42.84|40.04|0
1652215180000|2022-05-10 20:39:40|42.9|40.1|42.73|39.93|42.9|40.1|42.73|39.93|0
1652215190000|2022-05-10 20:39:50|42.7|39.9|42.73|39.93|42.73|39.93|42.7|39.9|0
1652215200000|2022-05-10 20:40:00|42.67|39.87|42.61|39.81|42.67|39.87|42.61|39.81|0
1652215210000|2022-05-10 20:40:10|42.81|40.01|42.84|40.04|42.84|40.04|42.81|40.01|0
1652215220000|2022-05-10 20:40:20|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1652215230000|2022-05-10 20:40:30|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1652215240000|2022-05-10 20:40:40|42.75|39.95|42.81|40.01|42.81|40.01|42.75|39.95|0
1652215250000|2022-05-10 20:40:50|42.72|39.92|42.67|39.87|42.72|39.92|42.67|39.87|0
1652215260000|2022-05-10 20:41:00|42.69|39.89|42.75|39.95|42.75|39.95|42.69|39.89|0
1652215270000|2022-05-10 20:41:10|42.78|39.98|42.75|39.95|42.78|39.98|42.75|39.95|0
1652215280000|2022-05-10 20:41:20|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1652215290000|2022-05-10 20:41:30|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1652215300000|2022-05-10 20:41:40|42.67|39.87|42.69|39.89|42.72|39.92|42.67|39.87|0
1652215310000|2022-05-10 20:41:50|42.61|39.81|42.78|39.98|42.78|39.98|42.61|39.81|0
1652215320000|2022-05-10 20:42:00|42.72|39.92|42.81|40.01|42.81|40.01|42.72|39.92|0
1652215330000|2022-05-10 20:42:10|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1652215340000|2022-05-10 20:42:20|42.75|39.95|42.72|39.92|42.75|39.95|42.72|39.92|0
1652215350000|2022-05-10 20:42:30|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1652215360000|2022-05-10 20:42:40|42.61|39.81|42.66|39.86|42.66|39.86|42.61|39.81|0
1652215370000|2022-05-10 20:42:50|42.58|39.78|42.46|39.66|42.58|39.78|42.46|39.66|0
1652215380000|2022-05-10 20:43:00|42.49|39.69|42.46|39.66|42.49|39.69|42.46|39.66|0
1652215390000|2022-05-10 20:43:10|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1652215400000|2022-05-10 20:43:20|42.46|39.66|42.46|39.66|42.49|39.69|42.43|39.63|0
1652215410000|2022-05-10 20:43:30|42.49|39.69|42.32|39.52|42.49|39.69|42.32|39.52|0
1652215420000|2022-05-10 20:43:40|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652215430000|2022-05-10 20:43:50|42.55|39.75|42.4|39.6|42.55|39.75|42.38|39.58|0
1652215440000|2022-05-10 20:44:00|42.43|39.63|42.52|39.72|42.52|39.72|42.43|39.63|0
1652215450000|2022-05-10 20:44:10|42.43|39.63|42.46|39.66|42.49|39.69|42.43|39.63|0
1652215460000|2022-05-10 20:44:20|42.49|39.69|42.46|39.66|42.49|39.69|42.46|39.66|0
1652215470000|2022-05-10 20:44:30|42.52|39.72|42.35|39.55|42.52|39.72|42.26|39.46|0
1652215480000|2022-05-10 20:44:40|42.32|39.52|42.32|39.52|42.32|39.52|42.32|39.52|0
1652215500000|2022-05-10 20:45:00|42.35|39.55|42.15|39.35|42.35|39.55|42.15|39.35|0
1652215510000|2022-05-10 20:45:10|42.12|39.32|42.06|39.26|42.12|39.32|42.06|39.26|0
1652215520000|2022-05-10 20:45:20|42.09|39.29|41.97|39.17|42.09|39.29|41.97|39.17|0
1652215540000|2022-05-10 20:45:40|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1652215550000|2022-05-10 20:45:50|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1652215560000|2022-05-10 20:46:00|41.92|39.12|41.94|39.14|41.94|39.14|41.92|39.12|0
1652215570000|2022-05-10 20:46:10|41.92|39.12|42.2|39.4|42.2|39.4|41.92|39.12|0
1652215580000|2022-05-10 20:46:20|42.26|39.46|42.03|39.23|42.26|39.46|42.03|39.23|0
1652215590000|2022-05-10 20:46:30|41.97|39.17|41.97|39.17|42|39.2|41.97|39.17|0
1652215600000|2022-05-10 20:46:40|42|39.2|41.97|39.17|42|39.2|41.97|39.17|0
1652215610000|2022-05-10 20:46:50|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1652215620000|2022-05-10 20:47:00|42|39.2|42.11|39.31|42.11|39.31|42|39.2|0
1652215630000|2022-05-10 20:47:10|42.14|39.34|41.97|39.17|42.14|39.34|41.97|39.17|0
1652215640000|2022-05-10 20:47:20|42.06|39.26|42|39.2|42.06|39.26|42|39.2|0
1652215650000|2022-05-10 20:47:30|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1652215660000|2022-05-10 20:47:40|42|39.2|42.03|39.23|42.03|39.23|41.94|39.14|0
1652215670000|2022-05-10 20:47:50|42|39.2|42.09|39.29|42.11|39.31|42|39.2|0
1652215680000|2022-05-10 20:48:00|42.06|39.26|42.09|39.29|42.09|39.29|42.03|39.23|0
1652215690000|2022-05-10 20:48:10|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1652215700000|2022-05-10 20:48:20|42|39.2|42.03|39.23|42.03|39.23|42|39.2|0
1652215710000|2022-05-10 20:48:30|42.09|39.29|42.09|39.29|42.09|39.29|42.09|39.29|0
1652215720000|2022-05-10 20:48:40|42.14|39.34|42.17|39.37|42.2|39.4|42.14|39.34|0
1652215730000|2022-05-10 20:48:50|42.03|39.23|41.74|38.94|42.09|39.29|41.74|38.94|0
1652215740000|2022-05-10 20:49:00|41.69|38.89|41.69|38.89|41.69|38.89|41.63|38.83|0
1652215750000|2022-05-10 20:49:10|41.57|38.77|41.57|38.77|41.63|38.83|41.52|38.72|0
1652215760000|2022-05-10 20:49:20|41.54|38.74|41.57|38.77|41.63|38.83|41.54|38.74|0
1652215770000|2022-05-10 20:49:30|41.54|38.74|41.71|38.91|41.71|38.91|41.52|38.72|0
1652215780000|2022-05-10 20:49:40|41.69|38.89|41.8|39|41.86|39.06|41.66|38.86|0
1652215790000|2022-05-10 20:49:50|41.74|38.94|41.94|39.14|41.94|39.14|41.74|38.94|0
1652215800000|2022-05-10 20:50:00|41.97|39.17|41.97|39.17|41.97|39.17|41.86|39.06|0
1652215810000|2022-05-10 20:50:10|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1652215820000|2022-05-10 20:50:20|41.97|39.17|41.91|39.11|41.97|39.17|41.91|39.11|0
1652215830000|2022-05-10 20:50:30|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1652215840000|2022-05-10 20:50:40|41.86|39.06|41.86|39.06|41.88|39.08|41.86|39.06|0
1652215850000|2022-05-10 20:50:50|41.8|39|41.91|39.11|41.91|39.11|41.8|39|0
1652215860000|2022-05-10 20:51:00|41.83|39.03|41.97|39.17|41.97|39.17|41.83|39.03|0
1652215870000|2022-05-10 20:51:10|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1652215880000|2022-05-10 20:51:20|41.97|39.17|42|39.2|42|39.2|41.97|39.17|0
1652215890000|2022-05-10 20:51:30|41.91|39.11|41.97|39.17|41.97|39.17|41.91|39.11|0
1652215900000|2022-05-10 20:51:40|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1652215910000|2022-05-10 20:51:50|42.11|39.31|42.08|39.28|42.11|39.31|42.08|39.28|0
1652215920000|2022-05-10 20:52:00|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1652215940000|2022-05-10 20:52:20|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1652215950000|2022-05-10 20:52:30|42.05|39.25|42.14|39.34|42.14|39.34|42.05|39.25|0
1652215960000|2022-05-10 20:52:40|42.37|39.57|42.43|39.63|42.43|39.63|42.37|39.57|0
1652215970000|2022-05-10 20:52:50|42.4|39.6|42.45|39.65|42.45|39.65|42.4|39.6|0
1652215990000|2022-05-10 20:53:10|42.34|39.54|42.43|39.63|42.43|39.63|42.34|39.54|0
1652216000000|2022-05-10 20:53:20|42.4|39.6|42.43|39.63|42.51|39.71|42.4|39.6|0
1652216010000|2022-05-10 20:53:30|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1652216020000|2022-05-10 20:53:40|42.45|39.65|42.45|39.65|42.48|39.68|42.45|39.65|0
1652216030000|2022-05-10 20:53:50|42.51|39.71|42.37|39.57|42.51|39.71|42.37|39.57|0
1652216040000|2022-05-10 20:54:00|42.31|39.51|42.25|39.45|42.31|39.51|42.22|39.42|0
1652216050000|2022-05-10 20:54:10|42.22|39.42|42.25|39.45|42.25|39.45|42.14|39.34|0
1652216060000|2022-05-10 20:54:20|42.2|39.4|42.08|39.28|42.2|39.4|42.08|39.28|0
1652216070000|2022-05-10 20:54:30|42.14|39.34|42.14|39.34|42.14|39.34|42.11|39.31|0
1652216080000|2022-05-10 20:54:40|42.11|39.31|42.19|39.39|42.19|39.39|42.08|39.28|0
1652216090000|2022-05-10 20:54:50|42.17|39.37|42.14|39.34|42.17|39.37|42.14|39.34|0
1652216100000|2022-05-10 20:55:00|42.16|39.36|42.11|39.31|42.19|39.39|42.11|39.31|0
1652216110000|2022-05-10 20:55:10|42.08|39.28|42.08|39.28|42.08|39.28|42.08|39.28|0
1652216120000|2022-05-10 20:55:20|41.97|39.17|42.05|39.25|42.05|39.25|41.97|39.17|0
1652216130000|2022-05-10 20:55:30|41.97|39.17|42.28|39.48|42.28|39.48|41.97|39.17|0
1652216140000|2022-05-10 20:55:40|42.16|39.36|42.16|39.36|42.16|39.36|42.16|39.36|0
1652216150000|2022-05-10 20:55:50|42.28|39.48|42.34|39.54|42.34|39.54|42.22|39.42|0
1652216160000|2022-05-10 20:56:00|42.28|39.48|42.34|39.54|42.34|39.54|42.28|39.48|0
1652216170000|2022-05-10 20:56:10|42.48|39.68|42.51|39.71|42.54|39.74|42.48|39.68|0
1652216180000|2022-05-10 20:56:20|42.48|39.68|42.39|39.59|42.51|39.71|42.39|39.59|0
1652216190000|2022-05-10 20:56:30|42.42|39.62|42.51|39.71|42.51|39.71|42.42|39.62|0
1652216200000|2022-05-10 20:56:40|42.54|39.74|42.39|39.59|42.54|39.74|42.39|39.59|0
1652216210000|2022-05-10 20:56:50|42.36|39.56|42.36|39.56|42.36|39.56|42.31|39.51|0
1652216220000|2022-05-10 20:57:00|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1652216230000|2022-05-10 20:57:10|42.36|39.56|42.65|39.85|42.65|39.85|42.36|39.56|0
1652216240000|2022-05-10 20:57:20|42.59|39.79|42.31|39.51|42.59|39.79|42.31|39.51|0
1652216250000|2022-05-10 20:57:30|42.39|39.59|42.42|39.62|42.42|39.62|42.36|39.56|0
1652216260000|2022-05-10 20:57:40|42.48|39.68|42.45|39.65|42.48|39.68|42.45|39.65|0
1652216270000|2022-05-10 20:57:50|42.51|39.71|42.45|39.65|42.51|39.71|42.45|39.65|0
1652216280000|2022-05-10 20:58:00|42.39|39.59|42.33|39.53|42.39|39.59|42.33|39.53|0
1652216290000|2022-05-10 20:58:10|42.36|39.56|42.42|39.62|42.51|39.71|42.36|39.56|0
1652216300000|2022-05-10 20:58:20|42.31|39.51|42.25|39.45|42.33|39.53|42.25|39.45|0
1652216310000|2022-05-10 20:58:30|42.22|39.42|42.19|39.39|42.25|39.45|42.19|39.39|0
1652216320000|2022-05-10 20:58:40|42.64|39.84|42.61|39.81|42.67|39.87|42.61|39.81|0
1652216330000|2022-05-10 20:58:50|42.49|39.69|42.49|39.69|42.52|39.72|42.49|39.69|0
1652216340000|2022-05-10 20:59:00|42.46|39.66|42.46|39.66|42.46|39.66|42.46|39.66|0
1652216350000|2022-05-10 20:59:10|42.58|39.78|42.52|39.72|42.64|39.84|42.52|39.72|0
1652216360000|2022-05-10 20:59:20|42.58|39.78|42.52|39.72|42.58|39.78|42.52|39.72|0
1652216370000|2022-05-10 20:59:30|42.46|39.66|42.46|39.66|42.46|39.66|42.46|39.66|0
1652216380000|2022-05-10 20:59:40|42.49|39.69|42.46|39.66|42.49|39.69|42.46|39.66|0
1652216390000|2022-05-10 20:59:50|42.43|39.63|42.55|39.75|42.55|39.75|42.43|39.63|0
1652216400000|2022-05-10 21:00:00|42.47|39.67|42.49|39.69|42.49|39.69|42.47|39.67|0
1652216410000|2022-05-10 21:00:10|42.51|39.71|42.51|39.71|42.51|39.71|42.51|39.71|0
1652216420000|2022-05-10 21:00:20|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652216430000|2022-05-10 21:00:30|42.37|39.57|42.37|39.57|42.37|39.57|42.37|39.57|0
1652216440000|2022-05-10 21:00:40|42.42|39.62|42.53|39.73|42.53|39.73|42.42|39.62|0
1652216450000|2022-05-10 21:00:50|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652216460000|2022-05-10 21:01:00|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652216510000|2022-05-10 21:01:50|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1652216530000|2022-05-10 21:02:10|42.4|39.6|42.42|39.62|42.45|39.65|42.4|39.6|0
1652216540000|2022-05-10 21:02:20|42.4|39.6|42.41|39.61|42.41|39.61|42.4|39.6|0
1652216560000|2022-05-10 21:02:40|42.44|39.64|42.43|39.63|42.44|39.64|42.43|39.63|0
1652216570000|2022-05-10 21:02:50|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1652216580000|2022-05-10 21:03:00|42.44|39.64|42.44|39.64|42.44|39.64|42.44|39.64|0
1652216590000|2022-05-10 21:03:10|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1652216600000|2022-05-10 21:03:20|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1652216610000|2022-05-10 21:03:30|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1652216620000|2022-05-10 21:03:40|42.55|39.75|42.54|39.74|42.58|39.78|42.54|39.74|0
1652216640000|2022-05-10 21:04:00|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652216660000|2022-05-10 21:04:20|42.59|39.79|42.47|39.67|42.59|39.79|42.47|39.67|0
1652216670000|2022-05-10 21:04:30|42.46|39.66|42.55|39.75|42.55|39.75|42.46|39.66|0
1652216700000|2022-05-10 21:05:00|42.49|39.69|42.4|39.6|42.49|39.69|42.4|39.6|0
1652216710000|2022-05-10 21:05:10|42.6|39.8|42.6|39.8|42.6|39.8|42.6|39.8|0
1652216720000|2022-05-10 21:05:20|42.59|39.79|42.46|39.66|42.59|39.79|42.46|39.66|0
1652216730000|2022-05-10 21:05:30|42.54|39.74|42.57|39.77|42.57|39.77|42.53|39.73|0
1652216750000|2022-05-10 21:05:50|42.53|39.73|42.64|39.84|42.64|39.84|42.53|39.73|0
1652216760000|2022-05-10 21:06:00|42.66|39.86|42.57|39.77|42.66|39.86|42.57|39.77|0
1652216780000|2022-05-10 21:06:20|42.54|39.74|42.55|39.75|42.55|39.75|42.54|39.74|0
1652216790000|2022-05-10 21:06:30|42.54|39.74|42.57|39.77|42.57|39.77|42.54|39.74|0
1652216800000|2022-05-10 21:06:40|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1652216830000|2022-05-10 21:07:10|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652216870000|2022-05-10 21:07:50|42.51|39.71|42.51|39.71|42.51|39.71|42.51|39.71|0
1652216910000|2022-05-10 21:08:30|42.44|39.64|42.37|39.57|42.44|39.64|42.37|39.57|0
1652216920000|2022-05-10 21:08:40|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1652216940000|2022-05-10 21:09:00|42.47|39.67|42.52|39.72|42.52|39.72|42.47|39.67|0
1652216960000|2022-05-10 21:09:20|42.54|39.74|42.54|39.74|42.54|39.74|42.54|39.74|0
1652216970000|2022-05-10 21:09:30|42.6|39.8|42.6|39.8|42.6|39.8|42.6|39.8|0
1652216980000|2022-05-10 21:09:40|42.62|39.82|42.47|39.67|42.62|39.82|42.47|39.67|0
1652216990000|2022-05-10 21:09:50|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652217010000|2022-05-10 21:10:10|42.51|39.71|42.51|39.71|42.51|39.71|42.51|39.71|0
1652217030000|2022-05-10 21:10:30|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652217040000|2022-05-10 21:10:40|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1652217120000|2022-05-10 21:12:00|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652217150000|2022-05-10 21:12:30|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1652217220000|2022-05-10 21:13:40|42.49|39.69|42.48|39.68|42.49|39.69|42.48|39.68|0
1652217230000|2022-05-10 21:13:50|42.49|39.69|42.5|39.7|42.5|39.7|42.49|39.69|0
1652217250000|2022-05-10 21:14:10|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652217260000|2022-05-10 21:14:20|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1652217280000|2022-05-10 21:14:40|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1652217290000|2022-05-10 21:14:50|42.44|39.64|42.43|39.63|42.44|39.64|42.43|39.63|0
1652217300000|2022-05-10 21:15:00|42.39|39.59|42.4|39.6|42.4|39.6|42.39|39.59|0
1652217310000|2022-05-10 21:15:10|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1652217370000|2022-05-10 21:16:10|42.4|39.6|42.49|39.69|42.49|39.69|42.4|39.6|0
1652217380000|2022-05-10 21:16:20|42.52|39.72|42.49|39.69|42.52|39.72|42.49|39.69|0
1652217400000|2022-05-10 21:16:40|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652217490000|2022-05-10 21:18:10|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1652217500000|2022-05-10 21:18:20|42.42|39.62|42.43|39.63|42.43|39.63|42.42|39.62|0
1652217510000|2022-05-10 21:18:30|42.42|39.62|42.43|39.63|42.43|39.63|42.42|39.62|0
1652217520000|2022-05-10 21:18:40|42.42|39.62|42.43|39.63|42.43|39.63|42.42|39.62|0
1652217530000|2022-05-10 21:18:50|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652217540000|2022-05-10 21:19:00|42.48|39.68|42.58|39.78|42.58|39.78|42.48|39.68|0
1652217570000|2022-05-10 21:19:30|42.48|39.68|42.51|39.71|42.51|39.71|42.48|39.68|0
1652217590000|2022-05-10 21:19:50|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652217630000|2022-05-10 21:20:30|42.53|39.73|42.53|39.73|42.53|39.73|42.53|39.73|0
1652217720000|2022-05-10 21:22:00|42.54|39.74|42.54|39.74|42.54|39.74|42.54|39.74|0
1652217760000|2022-05-10 21:22:40|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652217770000|2022-05-10 21:22:50|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1652217790000|2022-05-10 21:23:10|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1652217800000|2022-05-10 21:23:20|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1652217810000|2022-05-10 21:23:30|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652217820000|2022-05-10 21:23:40|42.52|39.72|42.52|39.72|42.52|39.72|42.52|39.72|0
1652217850000|2022-05-10 21:24:10|42.53|39.73|42.53|39.73|42.53|39.73|42.53|39.73|0
1652217880000|2022-05-10 21:24:40|42.56|39.76|42.57|39.77|42.57|39.77|42.56|39.76|0
1652217890000|2022-05-10 21:24:50|42.56|39.76|42.49|39.69|42.56|39.76|42.49|39.69|0
1652217920000|2022-05-10 21:25:20|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652217930000|2022-05-10 21:25:30|42.38|39.58|42.34|39.54|42.38|39.58|42.34|39.54|0
1652217940000|2022-05-10 21:25:40|42.28|39.48|42.28|39.48|42.28|39.48|42.28|39.48|0
1652217950000|2022-05-10 21:25:50|42.44|39.64|42.48|39.68|42.48|39.68|42.44|39.64|0
1652217960000|2022-05-10 21:26:00|42.47|39.67|42.46|39.66|42.47|39.67|42.42|39.62|0
1652217980000|2022-05-10 21:26:20|42.43|39.63|42.42|39.62|42.43|39.63|42.42|39.62|0
1652218010000|2022-05-10 21:26:50|42.32|39.52|42.32|39.52|42.32|39.52|42.32|39.52|0
1652218020000|2022-05-10 21:27:00|42.31|39.51|42.28|39.48|42.31|39.51|42.28|39.48|0
1652218030000|2022-05-10 21:27:10|42.27|39.47|42.27|39.47|42.27|39.47|42.27|39.47|0
1652218040000|2022-05-10 21:27:20|42.4|39.6|42.24|39.44|42.4|39.6|42.24|39.44|0
1652218050000|2022-05-10 21:27:30|42.39|39.59|42.4|39.6|42.4|39.6|42.39|39.59|0
1652218060000|2022-05-10 21:27:40|42.36|39.56|42.27|39.47|42.36|39.56|42.27|39.47|0
1652218110000|2022-05-10 21:28:30|42.31|39.51|42.31|39.51|42.31|39.51|42.31|39.51|0
1652218120000|2022-05-10 21:28:40|42.36|39.56|42.36|39.56|42.36|39.56|42.36|39.56|0
1652218130000|2022-05-10 21:28:50|42.4|39.6|42.27|39.47|42.4|39.6|42.27|39.47|0
1652218140000|2022-05-10 21:29:00|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652218160000|2022-05-10 21:29:20|42.39|39.59|42.4|39.6|42.4|39.6|42.39|39.59|0
1652218190000|2022-05-10 21:29:50|42.44|39.64|42.44|39.64|42.44|39.64|42.44|39.64|0
1652218200000|2022-05-10 21:30:00|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652218220000|2022-05-10 21:30:20|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652218230000|2022-05-10 21:30:30|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1652218240000|2022-05-10 21:30:40|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652218330000|2022-05-10 21:32:10|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1652218340000|2022-05-10 21:32:20|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652218350000|2022-05-10 21:32:30|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652218370000|2022-05-10 21:32:50|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652218430000|2022-05-10 21:33:50|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652218470000|2022-05-10 21:34:30|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1652218480000|2022-05-10 21:34:40|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652218540000|2022-05-10 21:35:40|42.37|39.57|42.37|39.57|42.37|39.57|42.37|39.57|0
1652218560000|2022-05-10 21:36:00|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652218580000|2022-05-10 21:36:20|42.37|39.57|42.37|39.57|42.37|39.57|42.37|39.57|0
1652218600000|2022-05-10 21:36:40|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652218610000|2022-05-10 21:36:50|42.37|39.57|42.37|39.57|42.37|39.57|42.37|39.57|0
1652218630000|2022-05-10 21:37:10|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1652218670000|2022-05-10 21:37:50|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1652218770000|2022-05-10 21:39:30|42.41|39.61|42.34|39.54|42.41|39.61|42.34|39.54|0
1652218800000|2022-05-10 21:40:00|42.35|39.55|42.34|39.54|42.35|39.55|42.34|39.54|0
1652218830000|2022-05-10 21:40:30|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652218850000|2022-05-10 21:40:50|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652218860000|2022-05-10 21:41:00|42.35|39.55|42.34|39.54|42.35|39.55|42.34|39.54|0
1652218880000|2022-05-10 21:41:20|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652218890000|2022-05-10 21:41:30|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652218900000|2022-05-10 21:41:40|42.39|39.59|42.41|39.61|42.41|39.61|42.39|39.59|0
1652218920000|2022-05-10 21:42:00|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652218930000|2022-05-10 21:42:10|42.44|39.64|42.39|39.59|42.44|39.64|42.39|39.59|0
1652218940000|2022-05-10 21:42:20|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652219010000|2022-05-10 21:43:30|42.36|39.56|42.36|39.56|42.36|39.56|42.36|39.56|0
1652219020000|2022-05-10 21:43:40|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1652219030000|2022-05-10 21:43:50|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652219060000|2022-05-10 21:44:20|42.42|39.62|42.43|39.63|42.43|39.63|42.42|39.62|0
1652219130000|2022-05-10 21:45:30|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652219140000|2022-05-10 21:45:40|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1652219150000|2022-05-10 21:45:50|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652219160000|2022-05-10 21:46:00|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1652219170000|2022-05-10 21:46:10|42.34|39.54|42.35|39.55|42.35|39.55|42.34|39.54|0
1652219210000|2022-05-10 21:46:50|42.28|39.48|42.28|39.48|42.28|39.48|42.28|39.48|0
1652219220000|2022-05-10 21:47:00|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1652219230000|2022-05-10 21:47:10|42.31|39.51|42.31|39.51|42.31|39.51|42.31|39.51|0
1652219250000|2022-05-10 21:47:30|42.26|39.46|42.26|39.46|42.26|39.46|42.26|39.46|0
1652219260000|2022-05-10 21:47:40|42.31|39.51|42.36|39.56|42.36|39.56|42.31|39.51|0
1652219270000|2022-05-10 21:47:50|42.4|39.6|42.3|39.5|42.4|39.6|42.3|39.5|0
1652219280000|2022-05-10 21:48:00|42.35|39.55|42.28|39.48|42.35|39.55|42.28|39.48|0
1652219290000|2022-05-10 21:48:10|42.3|39.5|42.36|39.56|42.36|39.56|42.3|39.5|0
1652219300000|2022-05-10 21:48:20|42.29|39.49|42.36|39.56|42.38|39.58|42.29|39.49|0
1652219350000|2022-05-10 21:49:10|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652219390000|2022-05-10 21:49:50|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1652219410000|2022-05-10 21:50:10|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652219430000|2022-05-10 21:50:30|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1652219460000|2022-05-10 21:51:00|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652219500000|2022-05-10 21:51:40|42.37|39.57|42.37|39.57|42.37|39.57|42.37|39.57|0
1652219510000|2022-05-10 21:51:50|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652219560000|2022-05-10 21:52:40|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1652219640000|2022-05-10 21:54:00|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652219700000|2022-05-10 21:55:00|42.43|39.63|42.44|39.64|42.44|39.64|42.43|39.63|0
1652219720000|2022-05-10 21:55:20|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652219750000|2022-05-10 21:55:50|42.43|39.63|42.37|39.57|42.5|39.7|42.37|39.57|0
1652219770000|2022-05-10 21:56:10|42.4|39.6|42.39|39.59|42.4|39.6|42.39|39.59|0
1652219800000|2022-05-10 21:56:40|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652219810000|2022-05-10 21:56:50|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1652219830000|2022-05-10 21:57:10|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652219840000|2022-05-10 21:57:20|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1652219850000|2022-05-10 21:57:30|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652219880000|2022-05-10 21:58:00|42.43|39.63|42.46|39.66|42.46|39.66|42.43|39.63|0
1652219890000|2022-05-10 21:58:10|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652219920000|2022-05-10 21:58:40|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1652219940000|2022-05-10 21:59:00|42.47|39.67|42.46|39.66|42.47|39.67|42.46|39.66|0
1652219950000|2022-05-10 21:59:10|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652219960000|2022-05-10 21:59:20|42.46|39.66|42.39|39.59|42.46|39.66|42.39|39.59|0
1652219970000|2022-05-10 21:59:30|42.35|39.55|42.5|39.7|42.5|39.7|42.35|39.55|0
1652219980000|2022-05-10 21:59:40|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652219990000|2022-05-10 21:59:50|42.35|39.55|42.39|39.59|42.39|39.59|42.35|39.55|0
1652220000000|2022-05-10 22:00:00|42.27|39.47|42.27|39.47|42.38|39.58|42.27|39.47|0
1652220010000|2022-05-10 22:00:10|42.3|39.5|42.04|39.24|42.3|39.5|42.04|39.24|0
1652220020000|2022-05-10 22:00:20|41.98|39.18|42.09|39.29|42.09|39.29|41.98|39.18|0
1652220030000|2022-05-10 22:00:30|42.21|39.41|42.12|39.32|42.27|39.47|42.12|39.32|0
1652220040000|2022-05-10 22:00:40|42.09|39.29|42.18|39.38|42.18|39.38|42.09|39.29|0
1652220050000|2022-05-10 22:00:50|42.3|39.5|42.32|39.52|42.32|39.52|42.3|39.5|0
1652220060000|2022-05-10 22:01:00|42.38|39.58|42.58|39.78|42.58|39.78|42.38|39.58|0
1652220070000|2022-05-10 22:01:10|42.52|39.72|42.47|39.67|42.55|39.75|42.47|39.67|0
1652220080000|2022-05-10 22:01:20|42.35|39.55|42.41|39.61|42.41|39.61|42.35|39.55|0
1652220090000|2022-05-10 22:01:30|42.38|39.58|42.41|39.61|42.47|39.67|42.38|39.58|0
1652220100000|2022-05-10 22:01:40|42.44|39.64|42.41|39.61|42.44|39.64|42.41|39.61|0
1652220110000|2022-05-10 22:01:50|42.35|39.55|42.41|39.61|42.41|39.61|42.35|39.55|0
1652220120000|2022-05-10 22:02:00|42.47|39.67|42.52|39.72|42.52|39.72|42.47|39.67|0
1652220130000|2022-05-10 22:02:10|42.47|39.67|42.41|39.61|42.47|39.67|42.41|39.61|0
1652220140000|2022-05-10 22:02:20|42.44|39.64|42.44|39.64|42.44|39.64|42.44|39.64|0
1652220150000|2022-05-10 22:02:30|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652220160000|2022-05-10 22:02:40|42.44|39.64|42.55|39.75|42.55|39.75|42.44|39.64|0
1652220170000|2022-05-10 22:02:50|42.52|39.72|42.52|39.72|42.52|39.72|42.49|39.69|0
1652220180000|2022-05-10 22:03:00|42.46|39.66|42.46|39.66|42.46|39.66|42.46|39.66|0
1652220190000|2022-05-10 22:03:10|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1652220210000|2022-05-10 22:03:30|42.38|39.58|42.35|39.55|42.38|39.58|42.35|39.55|0
1652220220000|2022-05-10 22:03:40|42.29|39.49|42.21|39.41|42.29|39.49|42.21|39.41|0
1652220230000|2022-05-10 22:03:50|42.15|39.35|42.15|39.35|42.18|39.38|42.15|39.35|0
1652220240000|2022-05-10 22:04:00|42.21|39.41|42.26|39.46|42.26|39.46|42.21|39.41|0
1652220250000|2022-05-10 22:04:10|42.29|39.49|42.38|39.58|42.38|39.58|42.29|39.49|0
1652220260000|2022-05-10 22:04:20|42.32|39.52|42.21|39.41|42.32|39.52|42.21|39.41|0
1652220270000|2022-05-10 22:04:30|42.15|39.35|42.18|39.38|42.18|39.38|42.15|39.35|0
1652220280000|2022-05-10 22:04:40|42.23|39.43|42.23|39.43|42.23|39.43|42.23|39.43|0
1652220290000|2022-05-10 22:04:50|42.18|39.38|42.12|39.32|42.18|39.38|42.12|39.32|0
1652220300000|2022-05-10 22:05:00|42.2|39.4|42.41|39.61|42.41|39.61|42.2|39.4|0
1652220310000|2022-05-10 22:05:10|42.32|39.52|42.18|39.38|42.32|39.52|42.18|39.38|0
1652220320000|2022-05-10 22:05:20|42.09|39.29|42.06|39.26|42.09|39.29|42.06|39.26|0
1652220330000|2022-05-10 22:05:30|42.01|39.21|41.92|39.12|42.01|39.21|41.92|39.12|0
1652220340000|2022-05-10 22:05:40|41.95|39.15|42.01|39.21|42.01|39.21|41.95|39.15|0
1652220350000|2022-05-10 22:05:50|41.84|39.04|41.81|39.01|41.84|39.04|41.78|38.98|0
1652220360000|2022-05-10 22:06:00|41.84|39.04|41.84|39.04|41.84|39.04|41.78|38.98|0
1652220370000|2022-05-10 22:06:10|41.78|38.98|41.84|39.04|41.84|39.04|41.78|38.98|0
1652220380000|2022-05-10 22:06:20|41.95|39.15|41.92|39.12|41.95|39.15|41.92|39.12|0
1652220390000|2022-05-10 22:06:30|41.95|39.15|41.95|39.15|41.95|39.15|41.95|39.15|0
1652220410000|2022-05-10 22:06:50|42|39.2|42.32|39.52|42.35|39.55|42|39.2|0
1652220420000|2022-05-10 22:07:00|42.35|39.55|42.37|39.57|42.37|39.57|42.35|39.55|0
1652220430000|2022-05-10 22:07:10|42.4|39.6|42.37|39.57|42.4|39.6|42.37|39.57|0
1652220440000|2022-05-10 22:07:20|42.26|39.46|42.26|39.46|42.26|39.46|42.26|39.46|0
1652220450000|2022-05-10 22:07:30|42.29|39.49|42.23|39.43|42.32|39.52|42.23|39.43|0
1652220460000|2022-05-10 22:07:40|42.2|39.4|42.23|39.43|42.23|39.43|42.2|39.4|0
1652220470000|2022-05-10 22:07:50|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1652220480000|2022-05-10 22:08:00|42.26|39.46|42.14|39.34|42.26|39.46|42.14|39.34|0
1652220490000|2022-05-10 22:08:10|42.12|39.32|42.12|39.32|42.12|39.32|42.12|39.32|0
1652220500000|2022-05-10 22:08:20|42.06|39.26|42.06|39.26|42.06|39.26|42.06|39.26|0
1652220510000|2022-05-10 22:08:30|42.12|39.32|42.17|39.37|42.17|39.37|42.12|39.32|0
1652220530000|2022-05-10 22:08:50|42.12|39.32|42.12|39.32|42.12|39.32|42.12|39.32|0
1652220540000|2022-05-10 22:09:00|42.06|39.26|42.06|39.26|42.06|39.26|42.06|39.26|0
1652220560000|2022-05-10 22:09:20|42.17|39.37|42.14|39.34|42.17|39.37|42.14|39.34|0
1652220570000|2022-05-10 22:09:30|42.2|39.4|42.26|39.46|42.26|39.46|42.2|39.4|0
1652220580000|2022-05-10 22:09:40|42.23|39.43|42.2|39.4|42.23|39.43|42.2|39.4|0
1652220590000|2022-05-10 22:09:50|42.14|39.34|42.09|39.29|42.14|39.34|42.09|39.29|0
1652220600000|2022-05-10 22:10:00|42.17|39.37|42.29|39.49|42.29|39.49|42.17|39.37|0
1652220610000|2022-05-10 22:10:10|42.2|39.4|42.29|39.49|42.29|39.49|42.2|39.4|0
1652220620000|2022-05-10 22:10:20|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1652220630000|2022-05-10 22:10:30|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1652220650000|2022-05-10 22:10:50|42.37|39.57|42.34|39.54|42.37|39.57|42.34|39.54|0
1652220660000|2022-05-10 22:11:00|42.29|39.49|42.23|39.43|42.29|39.49|42.23|39.43|0
1652220670000|2022-05-10 22:11:10|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1652220680000|2022-05-10 22:11:20|42.23|39.43|42.23|39.43|42.23|39.43|42.23|39.43|0
1652220700000|2022-05-10 22:11:40|42.17|39.37|42.14|39.34|42.17|39.37|42.14|39.34|0
1652220710000|2022-05-10 22:11:50|42.17|39.37|42.26|39.46|42.26|39.46|42.17|39.37|0
1652220720000|2022-05-10 22:12:00|42.17|39.37|42.2|39.4|42.2|39.4|42.17|39.37|0
1652220730000|2022-05-10 22:12:10|42.29|39.49|42.26|39.46|42.29|39.49|42.26|39.46|0
1652220740000|2022-05-10 22:12:20|42.29|39.49|42.23|39.43|42.29|39.49|42.23|39.43|0
1652220750000|2022-05-10 22:12:30|42.26|39.46|42.26|39.46|42.26|39.46|42.26|39.46|0
1652220760000|2022-05-10 22:12:40|42.25|39.45|42.28|39.48|42.28|39.48|42.25|39.45|0
1652220770000|2022-05-10 22:12:50|42.14|39.34|42.11|39.31|42.14|39.34|42.11|39.31|0
1652220780000|2022-05-10 22:13:00|42.2|39.4|41.94|39.14|42.2|39.4|41.94|39.14|0
1652220790000|2022-05-10 22:13:10|41.97|39.17|41.94|39.14|42|39.2|41.94|39.14|0
1652220810000|2022-05-10 22:13:30|42|39.2|42|39.2|42|39.2|42|39.2|0
1652220820000|2022-05-10 22:13:40|41.97|39.17|41.94|39.14|41.97|39.17|41.94|39.14|0
1652220830000|2022-05-10 22:13:50|41.89|39.09|41.88|39.08|41.91|39.11|41.88|39.08|0
1652220860000|2022-05-10 22:14:20|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1652220870000|2022-05-10 22:14:30|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1652220880000|2022-05-10 22:14:40|41.97|39.17|41.94|39.14|41.97|39.17|41.94|39.14|0
1652220890000|2022-05-10 22:14:50|42.03|39.23|42.02|39.22|42.03|39.23|42.02|39.22|0
1652220900000|2022-05-10 22:15:00|42.05|39.25|42.25|39.45|42.25|39.45|42.05|39.25|0
1652220910000|2022-05-10 22:15:10|42.28|39.48|42.23|39.43|42.28|39.48|42.23|39.43|0
1652220920000|2022-05-10 22:15:20|42.17|39.37|42.17|39.37|42.17|39.37|42.17|39.37|0
1652220930000|2022-05-10 22:15:30|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1652220940000|2022-05-10 22:15:40|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1652220950000|2022-05-10 22:15:50|42.02|39.22|42.02|39.22|42.02|39.22|42.02|39.22|0
1652220970000|2022-05-10 22:16:10|42.05|39.25|42|39.2|42.05|39.25|42|39.2|0
1652220990000|2022-05-10 22:16:30|41.97|39.17|42|39.2|42|39.2|41.97|39.17|0
1652221000000|2022-05-10 22:16:40|42.05|39.25|42|39.2|42.05|39.25|42|39.2|0
1652221010000|2022-05-10 22:16:50|41.97|39.17|41.94|39.14|41.97|39.17|41.94|39.14|0
1652221020000|2022-05-10 22:17:00|41.97|39.17|41.94|39.14|41.97|39.17|41.94|39.14|0
1652221030000|2022-05-10 22:17:10|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1652221040000|2022-05-10 22:17:20|41.88|39.08|41.94|39.14|41.94|39.14|41.88|39.08|0
1652221050000|2022-05-10 22:17:30|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1652221060000|2022-05-10 22:17:40|41.97|39.17|42|39.2|42|39.2|41.97|39.17|0
1652221070000|2022-05-10 22:17:50|41.91|39.11|41.88|39.08|41.91|39.11|41.88|39.08|0
1652221080000|2022-05-10 22:18:00|41.97|39.17|41.94|39.14|41.97|39.17|41.94|39.14|0
1652221090000|2022-05-10 22:18:10|41.99|39.19|41.88|39.08|41.99|39.19|41.88|39.08|0
1652221100000|2022-05-10 22:18:20|41.94|39.14|41.96|39.16|41.97|39.17|41.94|39.14|0
1652221110000|2022-05-10 22:18:30|41.99|39.19|41.99|39.19|41.99|39.19|41.99|39.19|0
1652221140000|2022-05-10 22:19:00|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1652221150000|2022-05-10 22:19:10|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1652221160000|2022-05-10 22:19:20|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1652221170000|2022-05-10 22:19:30|42.02|39.22|42.02|39.22|42.02|39.22|42.02|39.22|0
1652221180000|2022-05-10 22:19:40|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1652221200000|2022-05-10 22:20:00|42.08|39.28|42.25|39.45|42.28|39.48|42.08|39.28|0
1652221210000|2022-05-10 22:20:10|42.31|39.51|42.31|39.51|42.31|39.51|42.31|39.51|0
1652221220000|2022-05-10 22:20:20|42.39|39.59|42.51|39.71|42.53|39.73|42.39|39.59|0
1652221230000|2022-05-10 22:20:30|42.42|39.62|42.39|39.59|42.45|39.65|42.39|39.59|0
1652221240000|2022-05-10 22:20:40|42.36|39.56|42.36|39.56|42.36|39.56|42.36|39.56|0
1652221250000|2022-05-10 22:20:50|42.33|39.53|42.3|39.5|42.33|39.53|42.25|39.45|0
1652221260000|2022-05-10 22:21:00|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1652221270000|2022-05-10 22:21:10|42.39|39.59|42.36|39.56|42.39|39.59|42.36|39.56|0
1652221280000|2022-05-10 22:21:20|42.33|39.53|42.39|39.59|42.39|39.59|42.33|39.53|0
1652221290000|2022-05-10 22:21:30|42.42|39.62|42.48|39.68|42.48|39.68|42.42|39.62|0
1652221300000|2022-05-10 22:21:40|42.45|39.65|42.53|39.73|42.53|39.73|42.45|39.65|0
1652221320000|2022-05-10 22:22:00|42.51|39.71|42.36|39.56|42.51|39.71|42.36|39.56|0
1652221330000|2022-05-10 22:22:10|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1652221340000|2022-05-10 22:22:20|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652221350000|2022-05-10 22:22:30|42.45|39.65|42.53|39.73|42.53|39.73|42.45|39.65|0
1652221360000|2022-05-10 22:22:40|42.56|39.76|42.59|39.79|42.62|39.82|42.56|39.76|0
1652221370000|2022-05-10 22:22:50|42.56|39.76|42.59|39.79|42.59|39.79|42.56|39.76|0
1652221380000|2022-05-10 22:23:00|42.62|39.82|42.56|39.76|42.62|39.82|42.56|39.76|0
1652221390000|2022-05-10 22:23:10|42.59|39.79|42.62|39.82|42.62|39.82|42.59|39.79|0
1652221400000|2022-05-10 22:23:20|42.59|39.79|42.59|39.79|42.59|39.79|42.59|39.79|0
1652221410000|2022-05-10 22:23:30|42.62|39.82|42.56|39.76|42.62|39.82|42.56|39.76|0
1652221430000|2022-05-10 22:23:50|42.53|39.73|42.53|39.73|42.53|39.73|42.53|39.73|0
1652221440000|2022-05-10 22:24:00|42.62|39.82|42.68|39.88|42.68|39.88|42.62|39.82|0
1652221450000|2022-05-10 22:24:10|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1652221460000|2022-05-10 22:24:20|42.68|39.88|42.62|39.82|42.68|39.88|42.62|39.82|0
1652221470000|2022-05-10 22:24:30|42.68|39.88|42.59|39.79|42.68|39.88|42.59|39.79|0
1652221480000|2022-05-10 22:24:40|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1652221490000|2022-05-10 22:24:50|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1652221510000|2022-05-10 22:25:10|42.47|39.67|42.5|39.7|42.5|39.7|42.47|39.67|0
1652221520000|2022-05-10 22:25:20|42.56|39.76|42.5|39.7|42.56|39.76|42.5|39.7|0
1652221530000|2022-05-10 22:25:30|42.53|39.73|42.53|39.73|42.53|39.73|42.5|39.7|0
1652221550000|2022-05-10 22:25:50|42.5|39.7|42.44|39.64|42.5|39.7|42.44|39.64|0
1652221560000|2022-05-10 22:26:00|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1652221590000|2022-05-10 22:26:30|42.5|39.7|42.47|39.67|42.5|39.7|42.47|39.67|0
1652221600000|2022-05-10 22:26:40|42.44|39.64|42.5|39.7|42.5|39.7|42.44|39.64|0
1652221620000|2022-05-10 22:27:00|42.44|39.64|42.36|39.56|42.44|39.64|42.36|39.56|0
1652221630000|2022-05-10 22:27:10|42.33|39.53|42.18|39.38|42.33|39.53|42.18|39.38|0
1652221640000|2022-05-10 22:27:20|42.16|39.36|42.16|39.36|42.16|39.36|42.13|39.33|0
1652221650000|2022-05-10 22:27:30|42.13|39.33|42.1|39.3|42.13|39.33|42.1|39.3|0
1652221660000|2022-05-10 22:27:40|42.07|39.27|41.99|39.19|42.07|39.27|41.99|39.19|0
1652221670000|2022-05-10 22:27:50|42.01|39.21|41.99|39.19|42.01|39.21|41.99|39.19|0
1652221680000|2022-05-10 22:28:00|41.96|39.16|41.99|39.19|41.99|39.19|41.96|39.16|0
1652221690000|2022-05-10 22:28:10|42.04|39.24|42.1|39.3|42.1|39.3|42.04|39.24|0
1652221700000|2022-05-10 22:28:20|42.13|39.33|42.1|39.3|42.13|39.33|42.1|39.3|0
1652221710000|2022-05-10 22:28:30|42.04|39.24|42.16|39.36|42.16|39.36|42.04|39.24|0
1652221740000|2022-05-10 22:29:00|42.21|39.41|42.21|39.41|42.21|39.41|42.21|39.41|0
1652221750000|2022-05-10 22:29:10|42.18|39.38|42.21|39.41|42.21|39.41|42.18|39.38|0
1652221780000|2022-05-10 22:29:40|42.24|39.44|42.27|39.47|42.27|39.47|42.24|39.44|0
1652221790000|2022-05-10 22:29:50|42.38|39.58|42.47|39.67|42.47|39.67|42.38|39.58|0
1652221800000|2022-05-10 22:30:00|42.61|39.81|42.56|39.76|42.61|39.81|42.56|39.76|0
1652221820000|2022-05-10 22:30:20|42.61|39.81|42.58|39.78|42.61|39.81|42.56|39.76|0
1652221830000|2022-05-10 22:30:30|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1652221840000|2022-05-10 22:30:40|42.56|39.76|42.58|39.78|42.58|39.78|42.55|39.75|0
1652221850000|2022-05-10 22:30:50|42.55|39.75|42.61|39.81|42.61|39.81|42.55|39.75|0
1652221870000|2022-05-10 22:31:10|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1652221880000|2022-05-10 22:31:20|42.61|39.81|42.5|39.7|42.61|39.81|42.5|39.7|0
1652221890000|2022-05-10 22:31:30|42.58|39.78|42.55|39.75|42.58|39.78|42.55|39.75|0
1652221900000|2022-05-10 22:31:40|42.58|39.78|42.61|39.81|42.64|39.84|42.58|39.78|0
1652221910000|2022-05-10 22:31:50|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1652221920000|2022-05-10 22:32:00|42.67|39.87|42.61|39.81|42.67|39.87|42.61|39.81|0
1652221930000|2022-05-10 22:32:10|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1652221940000|2022-05-10 22:32:20|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1652221960000|2022-05-10 22:32:40|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1652221970000|2022-05-10 22:32:50|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1652221980000|2022-05-10 22:33:00|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1652221990000|2022-05-10 22:33:10|42.58|39.78|42.61|39.81|42.61|39.81|42.58|39.78|0
1652222010000|2022-05-10 22:33:30|42.64|39.84|42.72|39.92|42.72|39.92|42.64|39.84|0
1652222040000|2022-05-10 22:34:00|42.69|39.89|42.67|39.87|42.69|39.89|42.67|39.87|0
1652222060000|2022-05-10 22:34:20|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1652222070000|2022-05-10 22:34:30|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1652222080000|2022-05-10 22:34:40|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1652222090000|2022-05-10 22:34:50|42.78|39.98|42.84|40.04|42.84|40.04|42.78|39.98|0
1652222100000|2022-05-10 22:35:00|42.78|39.98|42.84|40.04|42.84|40.04|42.78|39.98|0
1652222120000|2022-05-10 22:35:20|42.9|40.1|42.78|39.98|42.9|40.1|42.78|39.98|0
1652222140000|2022-05-10 22:35:40|42.81|40.01|42.84|40.04|42.84|40.04|42.81|40.01|0
1652222150000|2022-05-10 22:35:50|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1652222160000|2022-05-10 22:36:00|42.78|39.98|42.78|39.98|42.81|40.01|42.78|39.98|0
1652222170000|2022-05-10 22:36:10|42.75|39.95|42.72|39.92|42.75|39.95|42.72|39.92|0
1652222180000|2022-05-10 22:36:20|42.84|40.04|42.84|40.04|42.84|40.04|42.81|40.01|0
1652222190000|2022-05-10 22:36:30|42.81|40.01|42.84|40.04|42.84|40.04|42.81|40.01|0
1652222200000|2022-05-10 22:36:40|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1652222210000|2022-05-10 22:36:50|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1652222220000|2022-05-10 22:37:00|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1652222230000|2022-05-10 22:37:10|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1652222250000|2022-05-10 22:37:30|42.81|40.01|42.72|39.92|42.81|40.01|42.72|39.92|0
1652222260000|2022-05-10 22:37:40|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1652222280000|2022-05-10 22:38:00|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1652222290000|2022-05-10 22:38:10|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1652222310000|2022-05-10 22:38:30|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1652222320000|2022-05-10 22:38:40|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1652222330000|2022-05-10 22:38:50|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1652222350000|2022-05-10 22:39:10|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1652222360000|2022-05-10 22:39:20|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1652222370000|2022-05-10 22:39:30|42.89|40.09|42.89|40.09|42.89|40.09|42.89|40.09|0
1652222390000|2022-05-10 22:39:50|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1652222400000|2022-05-10 22:40:00|42.89|40.09|42.83|40.03|42.89|40.09|42.83|40.03|0
1652222410000|2022-05-10 22:40:10|42.8|40|42.83|40.03|42.83|40.03|42.78|39.98|0
1652222420000|2022-05-10 22:40:20|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1652222430000|2022-05-10 22:40:30|42.89|40.09|42.92|40.12|42.92|40.12|42.89|40.09|0
1652222440000|2022-05-10 22:40:40|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1652222450000|2022-05-10 22:40:50|42.89|40.09|42.92|40.12|42.95|40.15|42.89|40.09|0
1652222460000|2022-05-10 22:41:00|42.89|40.09|42.89|40.09|42.89|40.09|42.89|40.09|0
1652222470000|2022-05-10 22:41:10|42.95|40.15|42.92|40.12|42.95|40.15|42.92|40.12|0
1652222480000|2022-05-10 22:41:20|42.95|40.15|42.89|40.09|42.95|40.15|42.89|40.09|0
1652222490000|2022-05-10 22:41:30|43.01|40.21|42.95|40.15|43.01|40.21|42.95|40.15|0
1652222500000|2022-05-10 22:41:40|42.98|40.18|43.12|40.32|43.12|40.32|42.95|40.15|0
1652222510000|2022-05-10 22:41:50|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1652222520000|2022-05-10 22:42:00|43.03|40.23|43.06|40.26|43.06|40.26|43.03|40.23|0
1652222530000|2022-05-10 22:42:10|43.03|40.23|43.06|40.26|43.06|40.26|43.03|40.23|0
1652222550000|2022-05-10 22:42:30|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1652222560000|2022-05-10 22:42:40|43.03|40.23|43.01|40.21|43.03|40.23|43.01|40.21|0
1652222570000|2022-05-10 22:42:50|43.03|40.23|43.06|40.26|43.06|40.26|43.01|40.21|0
1652222580000|2022-05-10 22:43:00|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1652222590000|2022-05-10 22:43:10|42.92|40.12|42.89|40.09|42.92|40.12|42.89|40.09|0
1652222610000|2022-05-10 22:43:30|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1652222620000|2022-05-10 22:43:40|43.12|40.32|43.06|40.26|43.12|40.32|43.06|40.26|0
1652222630000|2022-05-10 22:43:50|43.12|40.32|43.06|40.26|43.12|40.32|43.06|40.26|0
1652222660000|2022-05-10 22:44:20|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1652222680000|2022-05-10 22:44:40|43.06|40.26|43.09|40.29|43.09|40.29|43.06|40.26|0
1652222690000|2022-05-10 22:44:50|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1652222700000|2022-05-10 22:45:00|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1652222710000|2022-05-10 22:45:10|43.29|40.49|43.15|40.35|43.29|40.49|43.15|40.35|0
1652222720000|2022-05-10 22:45:20|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1652222730000|2022-05-10 22:45:30|43.2|40.4|43.24|40.44|43.24|40.44|43.2|40.4|0
1652222740000|2022-05-10 22:45:40|43.23|40.43|43.29|40.49|43.29|40.49|43.23|40.43|0
1652222750000|2022-05-10 22:45:50|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1652222760000|2022-05-10 22:46:00|43.29|40.49|43.47|40.67|43.47|40.67|43.29|40.49|0
1652222800000|2022-05-10 22:46:40|43.53|40.73|43.53|40.73|43.53|40.73|43.53|40.73|0
1652222810000|2022-05-10 22:46:50|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1652222830000|2022-05-10 22:47:10|43.53|40.73|43.47|40.67|43.53|40.73|43.47|40.67|0
1652222840000|2022-05-10 22:47:20|43.49|40.69|43.52|40.72|43.52|40.72|43.49|40.69|0
1652222850000|2022-05-10 22:47:30|43.49|40.69|43.52|40.72|43.52|40.72|43.49|40.69|0
1652222860000|2022-05-10 22:47:40|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1652222870000|2022-05-10 22:47:50|43.61|40.81|43.64|40.84|43.64|40.84|43.58|40.78|0
1652222880000|2022-05-10 22:48:00|43.61|40.81|43.52|40.72|43.61|40.81|43.52|40.72|0
1652222900000|2022-05-10 22:48:20|43.58|40.78|43.52|40.72|43.58|40.78|43.52|40.72|0
1652222910000|2022-05-10 22:48:30|43.47|40.67|43.52|40.72|43.52|40.72|43.47|40.67|0
1652222920000|2022-05-10 22:48:40|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1652222930000|2022-05-10 22:48:50|43.55|40.75|43.55|40.75|43.58|40.78|43.55|40.75|0
1652222940000|2022-05-10 22:49:00|43.52|40.72|43.46|40.66|43.52|40.72|43.46|40.66|0
1652222950000|2022-05-10 22:49:10|43.43|40.63|43.35|40.55|43.43|40.63|43.35|40.55|0
1652222960000|2022-05-10 22:49:20|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1652222970000|2022-05-10 22:49:30|43.46|40.66|43.43|40.63|43.46|40.66|43.43|40.63|0
1652222980000|2022-05-10 22:49:40|43.46|40.66|43.46|40.66|43.46|40.66|43.46|40.66|0
1652222990000|2022-05-10 22:49:50|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1652223000000|2022-05-10 22:50:00|43.46|40.66|43.46|40.66|43.46|40.66|43.46|40.66|0
1652223030000|2022-05-10 22:50:30|43.49|40.69|43.46|40.66|43.49|40.69|43.46|40.66|0
1652223040000|2022-05-10 22:50:40|43.43|40.63|43.46|40.66|43.46|40.66|43.43|40.63|0
1652223070000|2022-05-10 22:51:10|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1652223080000|2022-05-10 22:51:20|43.55|40.75|43.52|40.72|43.55|40.75|43.52|40.72|0
1652223090000|2022-05-10 22:51:30|43.55|40.75|43.55|40.75|43.58|40.78|43.52|40.72|0
1652223100000|2022-05-10 22:51:40|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1652223120000|2022-05-10 22:52:00|43.52|40.72|43.43|40.63|43.52|40.72|43.43|40.63|0
1652223130000|2022-05-10 22:52:10|43.46|40.66|43.46|40.66|43.46|40.66|43.46|40.66|0
1652223150000|2022-05-10 22:52:30|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1652223160000|2022-05-10 22:52:40|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1652223180000|2022-05-10 22:53:00|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1652223200000|2022-05-10 22:53:20|43.58|40.78|43.64|40.84|43.64|40.84|43.58|40.78|0
1652223220000|2022-05-10 22:53:40|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1652223240000|2022-05-10 22:54:00|43.61|40.81|43.69|40.89|43.69|40.89|43.61|40.81|0
1652223250000|2022-05-10 22:54:10|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1652223270000|2022-05-10 22:54:30|43.6|40.8|43.64|40.84|43.64|40.84|43.6|40.8|0
1652223280000|2022-05-10 22:54:40|43.6|40.8|43.64|40.84|43.64|40.84|43.6|40.8|0
1652223290000|2022-05-10 22:54:50|43.66|40.86|43.58|40.78|43.66|40.86|43.58|40.78|0
1652223300000|2022-05-10 22:55:00|43.6|40.8|43.75|40.95|43.75|40.95|43.6|40.8|0
1652223310000|2022-05-10 22:55:10|43.72|40.92|43.72|40.92|43.72|40.92|43.72|40.92|0
1652223320000|2022-05-10 22:55:20|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1652223330000|2022-05-10 22:55:30|43.72|40.92|43.69|40.89|43.72|40.92|43.69|40.89|0
1652223340000|2022-05-10 22:55:40|43.75|40.95|43.75|40.95|43.75|40.95|43.75|40.95|0
1652223370000|2022-05-10 22:56:10|43.72|40.92|43.72|40.92|43.72|40.92|43.72|40.92|0
1652223380000|2022-05-10 22:56:20|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1652223390000|2022-05-10 22:56:30|43.63|40.83|43.63|40.83|43.63|40.83|43.63|40.83|0
1652223410000|2022-05-10 22:56:50|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1652223460000|2022-05-10 22:57:40|43.54|40.74|43.57|40.77|43.57|40.77|43.54|40.74|0
1652223470000|2022-05-10 22:57:50|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1652223480000|2022-05-10 22:58:00|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1652223500000|2022-05-10 22:58:20|43.51|40.71|43.51|40.71|43.51|40.71|43.51|40.71|0
1652223520000|2022-05-10 22:58:40|43.46|40.66|43.46|40.66|43.46|40.66|43.46|40.66|0
1652223540000|2022-05-10 22:59:00|43.43|40.63|43.4|40.6|43.43|40.63|43.4|40.6|0
1652223550000|2022-05-10 22:59:10|43.46|40.66|43.51|40.71|43.51|40.71|43.46|40.66|0
1652223560000|2022-05-10 22:59:20|43.48|40.68|43.48|40.68|43.48|40.68|43.46|40.66|0
1652223580000|2022-05-10 22:59:40|43.51|40.71|43.46|40.66|43.51|40.71|43.46|40.66|0
1652223600000|2022-05-10 23:00:00|43.48|40.68|43.4|40.6|43.48|40.68|43.4|40.6|0
1652223610000|2022-05-10 23:00:10|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1652223630000|2022-05-10 23:00:30|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1652223650000|2022-05-10 23:00:50|43.54|40.74|43.51|40.71|43.54|40.74|43.51|40.71|0
1652223660000|2022-05-10 23:01:00|43.48|40.68|43.51|40.71|43.51|40.71|43.48|40.68|0
1652223670000|2022-05-10 23:01:10|43.45|40.65|43.34|40.54|43.45|40.65|43.34|40.54|0
1652223680000|2022-05-10 23:01:20|43.4|40.6|43.4|40.6|43.42|40.62|43.4|40.6|0
1652223700000|2022-05-10 23:01:40|43.36|40.56|43.34|40.54|43.36|40.56|43.34|40.54|0
1652223720000|2022-05-10 23:02:00|43.28|40.48|43.39|40.59|43.39|40.59|43.22|40.42|0
1652223730000|2022-05-10 23:02:10|43.45|40.65|43.42|40.62|43.45|40.65|43.42|40.62|0
1652223740000|2022-05-10 23:02:20|43.39|40.59|43.34|40.54|43.39|40.59|43.34|40.54|0
1652223750000|2022-05-10 23:02:30|43.39|40.59|43.34|40.54|43.39|40.59|43.34|40.54|0
1652223760000|2022-05-10 23:02:40|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1652223770000|2022-05-10 23:02:50|43.25|40.45|43.22|40.42|43.25|40.45|43.22|40.42|0
1652223780000|2022-05-10 23:03:00|43.25|40.45|43.22|40.42|43.25|40.45|43.22|40.42|0
1652223800000|2022-05-10 23:03:20|43.36|40.56|43.34|40.54|43.36|40.56|43.34|40.54|0
1652223810000|2022-05-10 23:03:30|43.36|40.56|43.34|40.54|43.36|40.56|43.34|40.54|0
1652223820000|2022-05-10 23:03:40|43.3|40.5|43.28|40.48|43.3|40.5|43.28|40.48|0
1652223830000|2022-05-10 23:03:50|43.25|40.45|43.22|40.42|43.25|40.45|43.22|40.42|0
1652223840000|2022-05-10 23:04:00|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1652223860000|2022-05-10 23:04:20|43.33|40.53|43.36|40.56|43.36|40.56|43.33|40.53|0
1652223870000|2022-05-10 23:04:30|43.33|40.53|43.36|40.56|43.36|40.56|43.33|40.53|0
1652223900000|2022-05-10 23:05:00|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1652223910000|2022-05-10 23:05:10|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1652223920000|2022-05-10 23:05:20|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1652223930000|2022-05-10 23:05:30|43.28|40.48|43.24|40.44|43.28|40.48|43.24|40.44|0
1652223940000|2022-05-10 23:05:40|43.22|40.42|43.33|40.53|43.33|40.53|43.22|40.42|0
1652223970000|2022-05-10 23:06:10|43.3|40.5|43.33|40.53|43.33|40.53|43.3|40.5|0
1652223980000|2022-05-10 23:06:20|43.39|40.59|43.39|40.59|43.39|40.59|43.39|40.59|0
1652224000000|2022-05-10 23:06:40|43.51|40.71|43.48|40.68|43.51|40.71|43.48|40.68|0
1652224010000|2022-05-10 23:06:50|43.51|40.71|43.48|40.68|43.51|40.71|43.48|40.68|0
1652224020000|2022-05-10 23:07:00|43.42|40.62|43.42|40.62|43.42|40.62|43.39|40.59|0
1652224030000|2022-05-10 23:07:10|43.39|40.59|43.33|40.53|43.39|40.59|43.33|40.53|0
1652224040000|2022-05-10 23:07:20|43.39|40.59|43.39|40.59|43.39|40.59|43.39|40.59|0
1652224050000|2022-05-10 23:07:30|43.45|40.65|43.45|40.65|43.48|40.68|43.45|40.65|0
1652224070000|2022-05-10 23:07:50|43.62|40.82|43.59|40.79|43.62|40.82|43.59|40.79|0
1652224080000|2022-05-10 23:08:00|43.56|40.76|43.51|40.71|43.56|40.76|43.51|40.71|0
1652224090000|2022-05-10 23:08:10|43.53|40.73|43.53|40.73|43.56|40.76|43.53|40.73|0
1652224100000|2022-05-10 23:08:20|43.56|40.76|43.62|40.82|43.62|40.82|43.56|40.76|0
1652224110000|2022-05-10 23:08:30|43.59|40.79|43.56|40.76|43.59|40.79|43.56|40.76|0
1652224130000|2022-05-10 23:08:50|43.68|40.88|43.68|40.88|43.68|40.88|43.56|40.76|0
1652224140000|2022-05-10 23:09:00|43.62|40.82|43.74|40.94|43.74|40.94|43.62|40.82|0
1652224150000|2022-05-10 23:09:10|43.71|40.91|43.68|40.88|43.71|40.91|43.68|40.88|0
1652224160000|2022-05-10 23:09:20|43.74|40.94|43.71|40.91|43.74|40.94|43.68|40.88|0
1652224170000|2022-05-10 23:09:30|43.74|40.94|43.8|41|43.8|41|43.74|40.94|0
1652224180000|2022-05-10 23:09:40|43.83|41.03|43.83|41.03|43.83|41.03|43.8|41|0
1652224190000|2022-05-10 23:09:50|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1652224200000|2022-05-10 23:10:00|43.71|40.91|43.86|41.06|43.86|41.06|43.71|40.91|0
1652224210000|2022-05-10 23:10:10|43.8|41|43.8|41|43.8|41|43.77|40.97|0
1652224220000|2022-05-10 23:10:20|43.83|41.03|43.83|41.03|43.91|41.11|43.83|41.03|0
1652224230000|2022-05-10 23:10:30|43.82|41.02|43.82|41.02|43.86|41.06|43.8|41|0
1652224240000|2022-05-10 23:10:40|43.91|41.11|43.94|41.14|43.97|41.17|43.91|41.11|0
1652224250000|2022-05-10 23:10:50|43.91|41.11|43.86|41.06|43.91|41.11|43.86|41.06|0
1652224260000|2022-05-10 23:11:00|43.82|41.02|43.74|40.94|43.82|41.02|43.74|40.94|0
1652224270000|2022-05-10 23:11:10|43.71|40.91|43.71|40.91|43.71|40.91|43.68|40.88|0
1652224280000|2022-05-10 23:11:20|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1652224290000|2022-05-10 23:11:30|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1652224300000|2022-05-10 23:11:40|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1652224320000|2022-05-10 23:12:00|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1652224330000|2022-05-10 23:12:10|43.74|40.94|43.68|40.88|43.74|40.94|43.68|40.88|0
1652224340000|2022-05-10 23:12:20|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1652224350000|2022-05-10 23:12:30|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1652224370000|2022-05-10 23:12:50|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1652224380000|2022-05-10 23:13:00|43.76|40.96|43.74|40.94|43.76|40.96|43.74|40.94|0
1652224390000|2022-05-10 23:13:10|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1652224400000|2022-05-10 23:13:20|43.79|40.99|43.74|40.94|43.79|40.99|43.74|40.94|0
1652224410000|2022-05-10 23:13:30|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1652224420000|2022-05-10 23:13:40|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1652224430000|2022-05-10 23:13:50|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1652224460000|2022-05-10 23:14:20|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1652224470000|2022-05-10 23:14:30|43.7|40.9|43.7|40.9|43.7|40.9|43.7|40.9|0
1652224480000|2022-05-10 23:14:40|43.56|40.76|43.56|40.76|43.56|40.76|43.56|40.76|0
1652224490000|2022-05-10 23:14:50|43.62|40.82|43.68|40.88|43.68|40.88|43.62|40.82|0
1652224500000|2022-05-10 23:15:00|43.62|40.82|43.62|40.82|43.62|40.82|43.62|40.82|0
1652224520000|2022-05-10 23:15:20|43.56|40.76|43.59|40.79|43.59|40.79|43.56|40.76|0
1652224530000|2022-05-10 23:15:30|43.56|40.76|43.56|40.76|43.62|40.82|43.56|40.76|0
1652224540000|2022-05-10 23:15:40|43.53|40.73|43.5|40.7|43.53|40.73|43.5|40.7|0
1652224550000|2022-05-10 23:15:50|43.47|40.67|43.44|40.64|43.47|40.67|43.44|40.64|0
1652224570000|2022-05-10 23:16:10|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1652224580000|2022-05-10 23:16:20|43.47|40.67|43.44|40.64|43.47|40.67|43.44|40.64|0
1652224600000|2022-05-10 23:16:40|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1652224610000|2022-05-10 23:16:50|43.38|40.58|43.32|40.52|43.38|40.58|43.32|40.52|0
1652224620000|2022-05-10 23:17:00|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1652224630000|2022-05-10 23:17:10|43.35|40.55|43.32|40.52|43.35|40.55|43.32|40.52|0
1652224640000|2022-05-10 23:17:20|43.38|40.58|43.38|40.58|43.41|40.61|43.38|40.58|0
1652224650000|2022-05-10 23:17:30|43.44|40.64|43.44|40.64|43.44|40.64|43.44|40.64|0
1652224660000|2022-05-10 23:17:40|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1652224670000|2022-05-10 23:17:50|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1652224680000|2022-05-10 23:18:00|43.32|40.52|43.26|40.46|43.32|40.52|43.26|40.46|0
1652224690000|2022-05-10 23:18:10|43.23|40.43|43.26|40.46|43.29|40.49|43.23|40.43|0
1652224700000|2022-05-10 23:18:20|43.32|40.52|43.35|40.55|43.35|40.55|43.32|40.52|0
1652224710000|2022-05-10 23:18:30|43.38|40.58|43.35|40.55|43.38|40.58|43.35|40.55|0
1652224720000|2022-05-10 23:18:40|43.26|40.46|43.26|40.46|43.29|40.49|43.26|40.46|0
1652224730000|2022-05-10 23:18:50|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1652224740000|2022-05-10 23:19:00|43.32|40.52|43.32|40.52|43.32|40.52|43.29|40.49|0
1652224750000|2022-05-10 23:19:10|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1652224760000|2022-05-10 23:19:20|43.32|40.52|43.29|40.49|43.32|40.52|43.29|40.49|0
1652224770000|2022-05-10 23:19:30|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1652224790000|2022-05-10 23:19:50|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1652224800000|2022-05-10 23:20:00|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1652224830000|2022-05-10 23:20:30|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1652224860000|2022-05-10 23:21:00|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1652224890000|2022-05-10 23:21:30|43.23|40.43|43.23|40.43|43.23|40.43|43.2|40.4|0
1652224900000|2022-05-10 23:21:40|43.2|40.4|43.23|40.43|43.23|40.43|43.2|40.4|0
1652224910000|2022-05-10 23:21:50|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1652224950000|2022-05-10 23:22:30|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1652224960000|2022-05-10 23:22:40|43.26|40.46|43.26|40.46|43.26|40.46|43.2|40.4|0
1652224970000|2022-05-10 23:22:50|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1652225000000|2022-05-10 23:23:20|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1652225040000|2022-05-10 23:24:00|43.23|40.43|43.2|40.4|43.26|40.46|43.2|40.4|0
1652225060000|2022-05-10 23:24:20|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1652225080000|2022-05-10 23:24:40|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1652225100000|2022-05-10 23:25:00|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1652225110000|2022-05-10 23:25:10|43.32|40.52|43.34|40.54|43.34|40.54|43.32|40.52|0
1652225120000|2022-05-10 23:25:20|43.37|40.57|43.43|40.63|43.46|40.66|43.37|40.57|0
1652225130000|2022-05-10 23:25:30|43.37|40.57|43.43|40.63|43.43|40.63|43.37|40.57|0
1652225150000|2022-05-10 23:25:50|43.4|40.6|43.34|40.54|43.4|40.6|43.34|40.54|0
1652225160000|2022-05-10 23:26:00|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1652225170000|2022-05-10 23:26:10|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1652225190000|2022-05-10 23:26:30|43.4|40.6|43.43|40.63|43.43|40.63|43.4|40.6|0
1652225200000|2022-05-10 23:26:40|43.4|40.6|43.43|40.63|43.43|40.63|43.4|40.6|0
1652225220000|2022-05-10 23:27:00|43.4|40.6|43.43|40.63|43.43|40.63|43.4|40.6|0
1652225250000|2022-05-10 23:27:30|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1652225260000|2022-05-10 23:27:40|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1652225270000|2022-05-10 23:27:50|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1652225400000|2022-05-10 23:30:00|43.43|40.63|43.37|40.57|43.43|40.63|43.37|40.57|0
1652225410000|2022-05-10 23:30:10|43.4|40.6|43.37|40.57|43.4|40.6|43.37|40.57|0
1652225430000|2022-05-10 23:30:30|43.43|40.63|43.46|40.66|43.46|40.66|43.43|40.63|0
1652225440000|2022-05-10 23:30:40|43.49|40.69|43.49|40.69|43.49|40.69|43.49|40.69|0
1652225450000|2022-05-10 23:30:50|43.46|40.66|43.49|40.69|43.49|40.69|43.45|40.65|0
1652225480000|2022-05-10 23:31:20|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1652225490000|2022-05-10 23:31:30|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1652225510000|2022-05-10 23:31:50|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1652225520000|2022-05-10 23:32:00|43.54|40.74|43.54|40.74|43.54|40.74|43.54|40.74|0
1652225530000|2022-05-10 23:32:10|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1652225560000|2022-05-10 23:32:40|43.51|40.71|43.51|40.71|43.51|40.71|43.51|40.71|0
1652225570000|2022-05-10 23:32:50|43.48|40.68|43.19|40.39|43.48|40.68|43.19|40.39|0
1652225580000|2022-05-10 23:33:00|42.79|39.99|43.02|40.22|43.02|40.22|42.79|39.99|0
1652225590000|2022-05-10 23:33:10|42.9|40.1|42.79|39.99|42.9|40.1|42.79|39.99|0
1652225600000|2022-05-10 23:33:20|42.73|39.93|42.61|39.81|42.73|39.93|42.61|39.81|0
1652225610000|2022-05-10 23:33:30|42.56|39.76|42.5|39.7|42.56|39.76|42.44|39.64|0
1652225620000|2022-05-10 23:33:40|42.56|39.76|42.58|39.78|42.61|39.81|42.56|39.76|0
1652225630000|2022-05-10 23:33:50|42.53|39.73|42.53|39.73|42.53|39.73|42.5|39.7|0
1652225640000|2022-05-10 23:34:00|42.47|39.67|42.3|39.5|42.47|39.67|42.3|39.5|0
1652225650000|2022-05-10 23:34:10|42.27|39.47|42.33|39.53|42.38|39.58|42.27|39.47|0
1652225660000|2022-05-10 23:34:20|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1652225670000|2022-05-10 23:34:30|42.33|39.53|42.27|39.47|42.33|39.53|42.27|39.47|0
1652225680000|2022-05-10 23:34:40|42.3|39.5|42.38|39.58|42.38|39.58|42.27|39.47|0
1652225690000|2022-05-10 23:34:50|42.44|39.64|42.5|39.7|42.52|39.72|42.44|39.64|0
1652225700000|2022-05-10 23:35:00|42.44|39.64|42.5|39.7|42.5|39.7|42.44|39.64|0
1652225710000|2022-05-10 23:35:10|42.52|39.72|42.55|39.75|42.55|39.75|42.52|39.72|0
1652225720000|2022-05-10 23:35:20|42.7|39.9|42.61|39.81|42.73|39.93|42.61|39.81|0
1652225730000|2022-05-10 23:35:30|42.52|39.72|42.64|39.84|42.67|39.87|42.52|39.72|0
1652225740000|2022-05-10 23:35:40|42.67|39.87|42.73|39.93|42.73|39.93|42.67|39.87|0
1652225750000|2022-05-10 23:35:50|42.84|40.04|42.93|40.13|42.93|40.13|42.84|40.04|0
1652225760000|2022-05-10 23:36:00|42.87|40.07|42.78|39.98|42.87|40.07|42.78|39.98|0
1652225770000|2022-05-10 23:36:10|42.75|39.95|42.73|39.93|42.75|39.95|42.73|39.93|0
1652225780000|2022-05-10 23:36:20|42.75|39.95|42.81|40.01|42.81|40.01|42.75|39.95|0
1652225790000|2022-05-10 23:36:30|42.78|39.98|42.73|39.93|42.78|39.98|42.73|39.93|0
1652225800000|2022-05-10 23:36:40|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1652225810000|2022-05-10 23:36:50|42.64|39.84|42.67|39.87|42.67|39.87|42.64|39.84|0
1652225820000|2022-05-10 23:37:00|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1652225830000|2022-05-10 23:37:10|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1652225860000|2022-05-10 23:37:40|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1652225870000|2022-05-10 23:37:50|42.52|39.72|42.55|39.75|42.55|39.75|42.52|39.72|0
1652225880000|2022-05-10 23:38:00|42.49|39.69|42.44|39.64|42.49|39.69|42.44|39.64|0
1652225890000|2022-05-10 23:38:10|42.46|39.66|42.44|39.64|42.46|39.66|42.44|39.64|0
1652225900000|2022-05-10 23:38:20|42.38|39.58|42.44|39.64|42.46|39.66|42.38|39.58|0
1652225910000|2022-05-10 23:38:30|42.38|39.58|42.21|39.41|42.38|39.58|42.21|39.41|0
1652225920000|2022-05-10 23:38:40|42.15|39.35|42.04|39.24|42.15|39.35|42.04|39.24|0
1652225930000|2022-05-10 23:38:50|41.98|39.18|42.04|39.24|42.04|39.24|41.98|39.18|0
1652225940000|2022-05-10 23:39:00|42.06|39.26|42.06|39.26|42.06|39.26|42.06|39.26|0
1652225950000|2022-05-10 23:39:10|42.09|39.29|42.21|39.41|42.21|39.41|42.09|39.29|0
1652225960000|2022-05-10 23:39:20|42.26|39.46|42.32|39.52|42.32|39.52|42.26|39.46|0
1652225970000|2022-05-10 23:39:30|42.26|39.46|42.26|39.46|42.26|39.46|42.26|39.46|0
1652225980000|2022-05-10 23:39:40|42.21|39.41|42.21|39.41|42.21|39.41|42.21|39.41|0
1652226000000|2022-05-10 23:40:00|42.26|39.46|42.29|39.49|42.29|39.49|42.26|39.46|0
1652226010000|2022-05-10 23:40:10|42.32|39.52|42.26|39.46|42.32|39.52|42.26|39.46|0
1652226020000|2022-05-10 23:40:20|42.21|39.41|42.21|39.41|42.21|39.41|42.21|39.41|0
1652226030000|2022-05-10 23:40:30|42.23|39.43|42.15|39.35|42.23|39.43|42.15|39.35|0
1652226040000|2022-05-10 23:40:40|42.12|39.32|42.03|39.23|42.12|39.32|42.03|39.23|0
1652226060000|2022-05-10 23:41:00|41.98|39.18|41.92|39.12|41.98|39.18|41.92|39.12|0
1652226070000|2022-05-10 23:41:10|41.86|39.06|42.15|39.35|42.15|39.35|41.86|39.06|0
1652226080000|2022-05-10 23:41:20|42.12|39.32|42.15|39.35|42.15|39.35|42.03|39.23|0
1652226100000|2022-05-10 23:41:40|42.2|39.4|42.2|39.4|42.2|39.4|42.2|39.4|0
1652226110000|2022-05-10 23:41:50|42.26|39.46|42.32|39.52|42.32|39.52|42.26|39.46|0
1652226120000|2022-05-10 23:42:00|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1652226130000|2022-05-10 23:42:10|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652226140000|2022-05-10 23:42:20|42.4|39.6|42.4|39.6|42.43|39.63|42.4|39.6|0
1652226150000|2022-05-10 23:42:30|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652226160000|2022-05-10 23:42:40|42.35|39.55|42.32|39.52|42.35|39.55|42.32|39.52|0
1652226170000|2022-05-10 23:42:50|42.26|39.46|42.32|39.52|42.32|39.52|42.26|39.46|0
1652226180000|2022-05-10 23:43:00|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1652226190000|2022-05-10 23:43:10|42.43|39.63|42.43|39.63|42.55|39.75|42.43|39.63|0
1652226200000|2022-05-10 23:43:20|42.38|39.58|42.43|39.63|42.43|39.63|42.38|39.58|0
1652226210000|2022-05-10 23:43:30|42.46|39.66|42.46|39.66|42.46|39.66|42.46|39.66|0
1652226220000|2022-05-10 23:43:40|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1652226240000|2022-05-10 23:44:00|42.46|39.66|42.43|39.63|42.46|39.66|42.43|39.63|0
1652226250000|2022-05-10 23:44:10|42.37|39.57|42.37|39.57|42.37|39.57|42.37|39.57|0
1652226260000|2022-05-10 23:44:20|42.4|39.6|42.43|39.63|42.43|39.63|42.4|39.6|0
1652226270000|2022-05-10 23:44:30|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652226300000|2022-05-10 23:45:00|42.29|39.49|42.26|39.46|42.32|39.52|42.26|39.46|0
1652226310000|2022-05-10 23:45:10|42.23|39.43|42.23|39.43|42.26|39.46|42.23|39.43|0
1652226320000|2022-05-10 23:45:20|42.2|39.4|42.06|39.26|42.2|39.4|42.03|39.23|0
1652226330000|2022-05-10 23:45:30|42.03|39.23|42.03|39.23|42.03|39.23|42|39.2|0
1652226350000|2022-05-10 23:45:50|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1652226360000|2022-05-10 23:46:00|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1652226370000|2022-05-10 23:46:10|42.06|39.26|42.03|39.23|42.06|39.26|42.03|39.23|0
1652226380000|2022-05-10 23:46:20|41.97|39.17|41.97|39.17|41.97|39.17|41.92|39.12|0
1652226390000|2022-05-10 23:46:30|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1652226400000|2022-05-10 23:46:40|41.92|39.12|42|39.2|42.03|39.23|41.92|39.12|0
1652226410000|2022-05-10 23:46:50|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1652226420000|2022-05-10 23:47:00|42|39.2|42.03|39.23|42.03|39.23|42|39.2|0
1652226430000|2022-05-10 23:47:10|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1652226440000|2022-05-10 23:47:20|41.92|39.12|42.09|39.29|42.09|39.29|41.92|39.12|0
1652226450000|2022-05-10 23:47:30|42.17|39.37|42.14|39.34|42.2|39.4|42.14|39.34|0
1652226460000|2022-05-10 23:47:40|42.11|39.31|42.11|39.31|42.11|39.31|42.11|39.31|0
1652226470000|2022-05-10 23:47:50|42.09|39.29|42.14|39.34|42.14|39.34|42.09|39.29|0
1652226480000|2022-05-10 23:48:00|42.17|39.37|42.2|39.4|42.2|39.4|42.17|39.37|0
1652226490000|2022-05-10 23:48:10|42.34|39.54|42.31|39.51|42.37|39.57|42.31|39.51|0
1652226500000|2022-05-10 23:48:20|42.34|39.54|42.31|39.51|42.34|39.54|42.31|39.51|0
1652226510000|2022-05-10 23:48:30|42.26|39.46|42.31|39.51|42.31|39.51|42.26|39.46|0
1652226530000|2022-05-10 23:48:50|42.26|39.46|42.26|39.46|42.26|39.46|42.26|39.46|0
1652226540000|2022-05-10 23:49:00|42.28|39.48|42.26|39.46|42.28|39.48|42.26|39.46|0
1652226550000|2022-05-10 23:49:10|42.2|39.4|42.08|39.28|42.2|39.4|42.08|39.28|0
1652226560000|2022-05-10 23:49:20|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1652226570000|2022-05-10 23:49:30|42.05|39.25|41.97|39.17|42.05|39.25|41.97|39.17|0
1652226580000|2022-05-10 23:49:40|41.91|39.11|41.88|39.08|41.94|39.14|41.88|39.08|0
1652226590000|2022-05-10 23:49:50|41.91|39.11|41.88|39.08|41.94|39.14|41.88|39.08|0
1652226600000|2022-05-10 23:50:00|41.91|39.11|41.97|39.17|41.97|39.17|41.91|39.11|0
1652226610000|2022-05-10 23:50:10|42.03|39.23|41.97|39.17|42.03|39.23|41.94|39.14|0
1652226620000|2022-05-10 23:50:20|41.91|39.11|41.86|39.06|41.91|39.11|41.86|39.06|0
1652226630000|2022-05-10 23:50:30|41.8|39|41.8|39|41.8|39|41.8|39|0
1652226640000|2022-05-10 23:50:40|41.83|39.03|41.8|39|41.83|39.03|41.8|39|0
1652226650000|2022-05-10 23:50:50|41.86|39.06|41.91|39.11|41.91|39.11|41.86|39.06|0
1652226660000|2022-05-10 23:51:00|41.8|39|41.8|39|41.8|39|41.8|39|0
1652226670000|2022-05-10 23:51:10|41.83|39.03|41.85|39.05|41.86|39.06|41.83|39.03|0
1652226680000|2022-05-10 23:51:20|41.88|39.08|41.8|39|41.88|39.08|41.8|39|0
1652226700000|2022-05-10 23:51:40|41.83|39.03|41.83|39.03|41.83|39.03|41.8|39|0
1652226710000|2022-05-10 23:51:50|41.8|39|41.8|39|41.82|39.02|41.8|39|0
1652226720000|2022-05-10 23:52:00|41.82|39.02|41.85|39.05|41.88|39.08|41.82|39.02|0
1652226730000|2022-05-10 23:52:10|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1652226740000|2022-05-10 23:52:20|41.85|39.05|41.88|39.08|41.88|39.08|41.85|39.05|0
1652226750000|2022-05-10 23:52:30|41.94|39.14|42.05|39.25|42.05|39.25|41.94|39.14|0
1652226760000|2022-05-10 23:52:40|41.99|39.19|42.02|39.22|42.02|39.22|41.99|39.19|0
1652226770000|2022-05-10 23:52:50|42.05|39.25|41.94|39.14|42.05|39.25|41.94|39.14|0
1652226780000|2022-05-10 23:53:00|41.91|39.11|41.85|39.05|41.91|39.11|41.85|39.05|0
1652226790000|2022-05-10 23:53:10|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1652226800000|2022-05-10 23:53:20|41.85|39.05|41.82|39.02|41.85|39.05|41.82|39.02|0
1652226810000|2022-05-10 23:53:30|41.91|39.11|41.97|39.17|41.97|39.17|41.91|39.11|0
1652226820000|2022-05-10 23:53:40|41.94|39.14|41.91|39.11|41.94|39.14|41.91|39.11|0
1652226830000|2022-05-10 23:53:50|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1652226840000|2022-05-10 23:54:00|41.88|39.08|41.91|39.11|41.91|39.11|41.88|39.08|0
1652226870000|2022-05-10 23:54:30|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1652226880000|2022-05-10 23:54:40|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1652226890000|2022-05-10 23:54:50|41.85|39.05|41.8|39|41.85|39.05|41.8|39|0
1652226900000|2022-05-10 23:55:00|41.79|38.99|41.85|39.05|41.85|39.05|41.79|38.99|0
1652226920000|2022-05-10 23:55:20|41.82|39.02|41.79|38.99|41.82|39.02|41.79|38.99|0
1652226930000|2022-05-10 23:55:30|41.34|38.54|41.57|38.77|41.57|38.77|41.34|38.54|0
1652226940000|2022-05-10 23:55:40|41.46|38.66|41.34|38.54|41.46|38.66|41.34|38.54|0
1652226950000|2022-05-10 23:55:50|41.2|38.4|41.29|38.49|41.34|38.54|41.2|38.4|0
1652226960000|2022-05-10 23:56:00|41.34|38.54|41.45|38.65|41.48|38.68|41.34|38.54|0
1652226970000|2022-05-10 23:56:10|41.59|38.79|41.57|38.77|41.59|38.79|41.57|38.77|0
1652227000000|2022-05-10 23:56:40|41.62|38.82|41.68|38.88|41.71|38.91|41.62|38.82|0
1652227010000|2022-05-10 23:56:50|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1652227020000|2022-05-10 23:57:00|41.68|38.88|41.71|38.91|41.71|38.91|41.68|38.88|0
1652227030000|2022-05-10 23:57:10|41.79|38.99|41.85|39.05|41.85|39.05|41.79|38.99|0
1652227040000|2022-05-10 23:57:20|41.93|39.13|41.93|39.13|41.93|39.13|41.93|39.13|0
1652227050000|2022-05-10 23:57:30|41.96|39.16|42.1|39.3|42.13|39.33|41.96|39.16|0
1652227060000|2022-05-10 23:57:40|42.08|39.28|42.1|39.3|42.1|39.3|42.08|39.28|0
1652227070000|2022-05-10 23:57:50|42.13|39.33|42.13|39.33|42.13|39.33|42.13|39.33|0
1652227080000|2022-05-10 23:58:00|42.3|39.5|42.42|39.62|42.42|39.62|42.3|39.5|0
1652227090000|2022-05-10 23:58:10|42.3|39.5|42.27|39.47|42.33|39.53|42.27|39.47|0
1652227100000|2022-05-10 23:58:20|42.25|39.45|42.27|39.47|42.3|39.5|42.25|39.45|0
1652227110000|2022-05-10 23:58:30|42.3|39.5|42.36|39.56|42.36|39.56|42.3|39.5|0
1652227120000|2022-05-10 23:58:40|42.39|39.59|42.42|39.62|42.42|39.62|42.36|39.56|0
1652227130000|2022-05-10 23:58:50|42.36|39.56|42.36|39.56|42.36|39.56|42.36|39.56|0
1652227140000|2022-05-10 23:59:00|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652227150000|2022-05-10 23:59:10|42.36|39.56|42.36|39.56|42.36|39.56|42.36|39.56|0
1652227160000|2022-05-10 23:59:20|42.33|39.53|42.36|39.56|42.36|39.56|42.33|39.53|0
1652227180000|2022-05-10 23:59:40|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1652227200000|2022-05-11 00:00:00|42.36|39.56|42.19|39.39|42.36|39.56|42.19|39.39|0
1652227210000|2022-05-11 00:00:10|42.1|39.3|42.02|39.22|42.1|39.3|42.02|39.22|0
1652227220000|2022-05-11 00:00:20|42.04|39.24|42.13|39.33|42.13|39.33|42.02|39.22|0
1652227230000|2022-05-11 00:00:30|42.07|39.27|42.07|39.27|42.07|39.27|42.07|39.27|0
1652227240000|2022-05-11 00:00:40|42.02|39.22|42.13|39.33|42.13|39.33|42.02|39.22|0
1652227250000|2022-05-11 00:00:50|42.07|39.27|41.96|39.16|42.07|39.27|41.96|39.16|0
1652227260000|2022-05-11 00:01:00|41.85|39.05|41.7|38.9|41.85|39.05|41.7|38.9|0
1652227270000|2022-05-11 00:01:10|41.68|38.88|41.65|38.85|41.68|38.88|41.65|38.85|0
1652227280000|2022-05-11 00:01:20|41.62|38.82|41.59|38.79|41.62|38.82|41.59|38.79|0
1652227290000|2022-05-11 00:01:30|41.53|38.73|41.68|38.88|41.68|38.88|41.51|38.71|0
1652227300000|2022-05-11 00:01:40|41.7|38.9|41.68|38.88|41.7|38.9|41.68|38.88|0
1652227310000|2022-05-11 00:01:50|41.73|38.93|41.7|38.9|41.73|38.93|41.68|38.88|0
1652227320000|2022-05-11 00:02:00|41.68|38.88|41.82|39.02|41.82|39.02|41.68|38.88|0
1652227330000|2022-05-11 00:02:10|41.85|39.05|41.87|39.07|41.87|39.07|41.85|39.05|0
1652227340000|2022-05-11 00:02:20|41.9|39.1|41.79|38.99|41.9|39.1|41.79|38.99|0
1652227350000|2022-05-11 00:02:30|41.84|39.04|41.9|39.1|41.9|39.1|41.84|39.04|0
1652227360000|2022-05-11 00:02:40|41.96|39.16|41.76|38.96|41.96|39.16|41.76|38.96|0
1652227370000|2022-05-11 00:02:50|41.87|39.07|41.96|39.16|41.96|39.16|41.84|39.04|0
1652227380000|2022-05-11 00:03:00|41.84|39.04|41.65|38.85|41.84|39.04|41.65|38.85|0
1652227390000|2022-05-11 00:03:10|41.73|38.93|41.87|39.07|41.87|39.07|41.73|38.93|0
1652227400000|2022-05-11 00:03:20|41.9|39.1|41.93|39.13|41.93|39.13|41.84|39.04|0
1652227410000|2022-05-11 00:03:30|41.96|39.16|41.98|39.18|41.98|39.18|41.96|39.16|0
1652227420000|2022-05-11 00:03:40|41.96|39.16|41.9|39.1|41.96|39.16|41.9|39.1|0
1652227430000|2022-05-11 00:03:50|41.96|39.16|41.9|39.1|41.96|39.16|41.9|39.1|0
1652227440000|2022-05-11 00:04:00|41.93|39.13|41.84|39.04|41.93|39.13|41.81|39.01|0
1652227450000|2022-05-11 00:04:10|41.96|39.16|42.04|39.24|42.04|39.24|41.96|39.16|0
1652227460000|2022-05-11 00:04:20|42.16|39.36|42.1|39.3|42.16|39.36|42.1|39.3|0
1652227470000|2022-05-11 00:04:30|42.18|39.38|42.1|39.3|42.18|39.38|42.07|39.27|0
1652227480000|2022-05-11 00:04:40|42.15|39.35|42.24|39.44|42.24|39.44|42.15|39.35|0
1652227490000|2022-05-11 00:04:50|42.27|39.47|42.21|39.41|42.3|39.5|42.21|39.41|0
1652227500000|2022-05-11 00:05:00|42.3|39.5|42.18|39.38|42.3|39.5|42.18|39.38|0
1652227510000|2022-05-11 00:05:10|42.21|39.41|42.56|39.76|42.56|39.76|42.21|39.41|0
1652227520000|2022-05-11 00:05:20|42.53|39.73|42.64|39.84|42.64|39.84|42.53|39.73|0
1652227530000|2022-05-11 00:05:30|42.76|39.96|42.93|40.13|42.93|40.13|42.76|39.96|0
1652227540000|2022-05-11 00:05:40|43.05|40.25|42.99|40.19|43.05|40.25|42.93|40.13|0
1652227550000|2022-05-11 00:05:50|43.05|40.25|42.99|40.19|43.05|40.25|42.99|40.19|0
1652227560000|2022-05-11 00:06:00|43.16|40.36|43.05|40.25|43.16|40.36|43.05|40.25|0
1652227570000|2022-05-11 00:06:10|43.1|40.3|43.13|40.33|43.16|40.36|43.1|40.3|0
1652227580000|2022-05-11 00:06:20|43.07|40.27|43.13|40.33|43.13|40.33|43.02|40.22|0
1652227590000|2022-05-11 00:06:30|43.02|40.22|43.02|40.22|43.1|40.3|43.02|40.22|0
1652227600000|2022-05-11 00:06:40|43.22|40.42|43.28|40.48|43.31|40.51|43.22|40.42|0
1652227610000|2022-05-11 00:06:50|43.22|40.42|43.19|40.39|43.25|40.45|43.19|40.39|0
1652227620000|2022-05-11 00:07:00|43.16|40.36|43.34|40.54|43.39|40.59|43.16|40.36|0
1652227630000|2022-05-11 00:07:10|43.25|40.45|43.28|40.48|43.39|40.59|43.25|40.45|0
1652227640000|2022-05-11 00:07:20|43.25|40.45|43.04|40.24|43.25|40.45|43.04|40.24|0
1652227650000|2022-05-11 00:07:30|43.1|40.3|43.22|40.42|43.22|40.42|43.1|40.3|0
1652227660000|2022-05-11 00:07:40|43.45|40.65|43.51|40.71|43.51|40.71|43.45|40.65|0
1652227670000|2022-05-11 00:07:50|43.48|40.68|43.63|40.83|43.63|40.83|43.48|40.68|0
1652227680000|2022-05-11 00:08:00|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1652227690000|2022-05-11 00:08:10|43.63|40.83|43.74|40.94|43.74|40.94|43.63|40.83|0
1652227700000|2022-05-11 00:08:20|43.63|40.83|43.69|40.89|43.74|40.94|43.63|40.83|0
1652227710000|2022-05-11 00:08:30|43.71|40.91|43.77|40.97|43.8|41|43.71|40.91|0
1652227720000|2022-05-11 00:08:40|43.86|41.06|43.83|41.03|43.92|41.12|43.83|41.03|0
1652227730000|2022-05-11 00:08:50|43.86|41.06|43.8|41|43.86|41.06|43.8|41|0
1652227740000|2022-05-11 00:09:00|43.86|41.06|43.95|41.15|43.98|41.18|43.86|41.06|0
1652227750000|2022-05-11 00:09:10|43.92|41.12|43.8|41|43.92|41.12|43.8|41|0
1652227760000|2022-05-11 00:09:20|43.74|40.94|43.8|41|43.8|41|43.68|40.88|0
1652227770000|2022-05-11 00:09:30|43.74|40.94|43.98|41.18|43.98|41.18|43.74|40.94|0
1652227780000|2022-05-11 00:09:40|43.95|41.15|43.92|41.12|43.95|41.15|43.92|41.12|0
1652227790000|2022-05-11 00:09:50|43.98|41.18|44.04|41.24|44.04|41.24|43.95|41.15|0
1652227800000|2022-05-11 00:10:00|43.98|41.18|43.95|41.15|43.98|41.18|43.92|41.12|0
1652227810000|2022-05-11 00:10:10|44.04|41.24|44.18|41.38|44.18|41.38|44.04|41.24|0
1652227820000|2022-05-11 00:10:20|44.12|41.32|44.1|41.3|44.12|41.32|44.1|41.3|0
1652227830000|2022-05-11 00:10:30|43.98|41.18|43.98|41.18|43.98|41.18|43.95|41.15|0
1652227840000|2022-05-11 00:10:40|44.1|41.3|44.1|41.3|44.1|41.3|44.1|41.3|0
1652227850000|2022-05-11 00:10:50|44.09|41.29|44.09|41.29|44.09|41.29|44.09|41.29|0
1652227860000|2022-05-11 00:11:00|44.18|41.38|44.15|41.35|44.27|41.47|44.15|41.35|0
1652227870000|2022-05-11 00:11:10|44.18|41.38|44.15|41.35|44.27|41.47|44.15|41.35|0
1652227880000|2022-05-11 00:11:20|44.27|41.47|44.15|41.35|44.27|41.47|44.15|41.35|0
1652227890000|2022-05-11 00:11:30|44.09|41.29|44.09|41.29|44.12|41.32|44.09|41.29|0
1652227900000|2022-05-11 00:11:40|44.06|41.26|44.09|41.29|44.09|41.29|44.04|41.24|0
1652227910000|2022-05-11 00:11:50|44.15|41.35|44.12|41.32|44.15|41.35|44.12|41.32|0
1652227920000|2022-05-11 00:12:00|44.09|41.29|44.09|41.29|44.09|41.29|44.06|41.26|0
1652227930000|2022-05-11 00:12:10|44.12|41.32|44.15|41.35|44.15|41.35|44.09|41.29|0
1652227940000|2022-05-11 00:12:20|44.12|41.32|44.06|41.26|44.12|41.32|44.06|41.26|0
1652227950000|2022-05-11 00:12:30|44.09|41.29|44.09|41.29|44.09|41.29|44.09|41.29|0
1652227960000|2022-05-11 00:12:40|44.03|41.23|44.09|41.29|44.09|41.29|44.03|41.23|0
1652227970000|2022-05-11 00:12:50|44.12|41.32|44.09|41.29|44.15|41.35|44.09|41.29|0
1652227980000|2022-05-11 00:13:00|44.15|41.35|44.21|41.41|44.21|41.41|44.15|41.35|0
1652227990000|2022-05-11 00:13:10|44.15|41.35|44.15|41.35|44.15|41.35|44.15|41.35|0
1652228000000|2022-05-11 00:13:20|44.21|41.41|44.21|41.41|44.21|41.41|44.21|41.41|0
1652228010000|2022-05-11 00:13:30|44.12|41.32|44.09|41.29|44.12|41.32|44.09|41.29|0
1652228020000|2022-05-11 00:13:40|44.03|41.23|44.03|41.23|44.06|41.26|44.03|41.23|0
1652228030000|2022-05-11 00:13:50|44.09|41.29|44.15|41.35|44.15|41.35|44.09|41.29|0
1652228040000|2022-05-11 00:14:00|44.24|41.44|44.15|41.35|44.24|41.44|44.15|41.35|0
1652228050000|2022-05-11 00:14:10|44.18|41.38|44.18|41.38|44.18|41.38|44.18|41.38|0
1652228060000|2022-05-11 00:14:20|44.21|41.41|44.27|41.47|44.27|41.47|44.21|41.41|0
1652228070000|2022-05-11 00:14:30|44.21|41.41|44.27|41.47|44.27|41.47|44.21|41.41|0
1652228090000|2022-05-11 00:14:50|44.21|41.41|44.21|41.41|44.21|41.41|44.21|41.41|0
1652228100000|2022-05-11 00:15:00|44.27|41.47|44.09|41.29|44.27|41.47|44.09|41.29|0
1652228110000|2022-05-11 00:15:10|44.03|41.23|44.27|41.47|44.27|41.47|44.03|41.23|0
1652228130000|2022-05-11 00:15:30|44.86|42.06|44.86|42.06|44.86|42.06|44.86|42.06|0
1652228140000|2022-05-11 00:15:40|45.04|42.24|44.74|41.94|45.04|42.24|44.74|41.94|0
1652228150000|2022-05-11 00:15:50|44.8|42|44.68|41.88|44.8|42|44.68|41.88|0
1652228160000|2022-05-11 00:16:00|44.62|41.82|44.74|41.94|44.74|41.94|44.56|41.76|0
1652228170000|2022-05-11 00:16:10|44.8|42|44.86|42.06|44.86|42.06|44.8|42|0
1652228180000|2022-05-11 00:16:20|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1652228190000|2022-05-11 00:16:30|44.86|42.06|45.04|42.24|45.04|42.24|44.86|42.06|0
1652228200000|2022-05-11 00:16:40|44.98|42.18|44.92|42.12|44.98|42.18|44.86|42.06|0
1652228210000|2022-05-11 00:16:50|44.89|42.09|44.86|42.06|44.89|42.09|44.86|42.06|0
1652228220000|2022-05-11 00:17:00|44.8|42|44.83|42.03|44.83|42.03|44.8|42|0
1652228230000|2022-05-11 00:17:10|44.8|42|44.86|42.06|44.86|42.06|44.8|42|0
1652228240000|2022-05-11 00:17:20|44.83|42.03|44.92|42.12|44.92|42.12|44.83|42.03|0
1652228250000|2022-05-11 00:17:30|44.98|42.18|44.98|42.18|45.04|42.24|44.98|42.18|0
1652228260000|2022-05-11 00:17:40|45.04|42.24|44.98|42.18|45.04|42.24|44.92|42.12|0
1652228270000|2022-05-11 00:17:50|44.92|42.12|44.89|42.09|44.95|42.15|44.89|42.09|0
1652228280000|2022-05-11 00:18:00|44.95|42.15|44.98|42.18|44.98|42.18|44.92|42.12|0
1652228290000|2022-05-11 00:18:10|45.04|42.24|44.92|42.12|45.04|42.24|44.92|42.12|0
1652228300000|2022-05-11 00:18:20|44.98|42.18|44.98|42.18|44.98|42.18|44.95|42.15|0
1652228310000|2022-05-11 00:18:30|44.92|42.12|45.01|42.21|45.01|42.21|44.86|42.06|0
1652228320000|2022-05-11 00:18:40|44.98|42.18|44.98|42.18|44.98|42.18|44.98|42.18|0
1652228330000|2022-05-11 00:18:50|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1652228340000|2022-05-11 00:19:00|45.01|42.21|45.04|42.24|45.04|42.24|45.01|42.21|0
1652228370000|2022-05-11 00:19:30|45.01|42.21|44.98|42.18|45.01|42.21|44.98|42.18|0
1652228380000|2022-05-11 00:19:40|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1652228390000|2022-05-11 00:19:50|44.89|42.09|44.92|42.12|44.92|42.12|44.89|42.09|0
1652228400000|2022-05-11 00:20:00|44.98|42.18|44.98|42.18|44.98|42.18|44.98|42.18|0
1652228410000|2022-05-11 00:20:10|44.92|42.12|44.8|42|44.92|42.12|44.8|42|0
1652228420000|2022-05-11 00:20:20|44.92|42.12|44.98|42.18|44.98|42.18|44.92|42.12|0
1652228430000|2022-05-11 00:20:30|44.95|42.15|44.92|42.12|44.98|42.18|44.92|42.12|0
1652228440000|2022-05-11 00:20:40|44.86|42.06|44.86|42.06|44.86|42.06|44.8|42|0
1652228450000|2022-05-11 00:20:50|44.8|42|44.74|41.94|44.8|42|44.74|41.94|0
1652228460000|2022-05-11 00:21:00|44.71|41.91|44.65|41.85|44.71|41.91|44.65|41.85|0
1652228470000|2022-05-11 00:21:10|44.68|41.88|44.74|41.94|44.74|41.94|44.68|41.88|0
1652228480000|2022-05-11 00:21:20|44.71|41.91|44.8|42|44.8|42|44.71|41.91|0
1652228490000|2022-05-11 00:21:30|44.86|42.06|44.8|42|44.86|42.06|44.8|42|0
1652228500000|2022-05-11 00:21:40|44.83|42.03|44.86|42.06|44.86|42.06|44.83|42.03|0
1652228510000|2022-05-11 00:21:50|44.83|42.03|44.86|42.06|44.86|42.06|44.83|42.03|0
1652228520000|2022-05-11 00:22:00|44.83|42.03|44.8|42|44.83|42.03|44.8|42|0
1652228550000|2022-05-11 00:22:30|44.77|41.97|44.8|42|44.8|42|44.77|41.97|0
1652228570000|2022-05-11 00:22:50|44.83|42.03|44.92|42.12|44.92|42.12|44.83|42.03|0
1652228580000|2022-05-11 00:23:00|44.98|42.18|45.04|42.24|45.04|42.24|44.98|42.18|0
1652228630000|2022-05-11 00:23:50|45.4|42.6|45.34|42.54|45.4|42.6|45.28|42.48|0
1652228640000|2022-05-11 00:24:00|45.4|42.6|45.16|42.36|45.4|42.6|45.16|42.36|0
1652228650000|2022-05-11 00:24:10|45.18|42.38|45.18|42.38|45.22|42.42|45.18|42.38|0
1652228660000|2022-05-11 00:24:20|45.16|42.36|45.03|42.23|45.16|42.36|44.98|42.18|0
1652228670000|2022-05-11 00:24:30|45.06|42.26|45.03|42.23|45.06|42.26|45.03|42.23|0
1652228680000|2022-05-11 00:24:40|45.06|42.26|45.12|42.32|45.12|42.32|45.03|42.23|0
1652228690000|2022-05-11 00:24:50|45.21|42.41|45.27|42.47|45.27|42.47|45.21|42.41|0
1652228700000|2022-05-11 00:25:00|45.21|42.41|45.15|42.35|45.27|42.47|45.15|42.35|0
1652228710000|2022-05-11 00:25:10|45.18|42.38|45.27|42.47|45.33|42.53|45.15|42.35|0
1652228720000|2022-05-11 00:25:20|45.33|42.53|45.36|42.56|45.36|42.56|45.33|42.53|0
1652228730000|2022-05-11 00:25:30|45.4|42.6|45.36|42.56|45.46|42.66|45.36|42.56|0
1652228740000|2022-05-11 00:25:40|45.39|42.59|45.46|42.66|45.46|42.66|45.39|42.59|0
1652228750000|2022-05-11 00:25:50|45.42|42.62|45.33|42.53|45.42|42.62|45.33|42.53|0
1652228760000|2022-05-11 00:26:00|45.39|42.59|45.39|42.59|45.45|42.65|45.39|42.59|0
1652228770000|2022-05-11 00:26:10|45.33|42.53|45.27|42.47|45.33|42.53|45.24|42.44|0
1652228780000|2022-05-11 00:26:20|45.24|42.44|45.21|42.41|45.24|42.44|45.21|42.41|0
1652228790000|2022-05-11 00:26:30|45.18|42.38|45.18|42.38|45.18|42.38|45.18|42.38|0
1652228800000|2022-05-11 00:26:40|45.21|42.41|45.27|42.47|45.33|42.53|45.21|42.41|0
1652228810000|2022-05-11 00:26:50|45.21|42.41|45.21|42.41|45.21|42.41|45.21|42.41|0
1652228820000|2022-05-11 00:27:00|45.18|42.38|45.21|42.41|45.24|42.44|45.18|42.38|0
1652228830000|2022-05-11 00:27:10|45.18|42.38|45.21|42.41|45.21|42.41|45.18|42.38|0
1652228850000|2022-05-11 00:27:30|45.24|42.44|45.21|42.41|45.24|42.44|45.21|42.41|0
1652228860000|2022-05-11 00:27:40|45.15|42.35|45.15|42.35|45.15|42.35|45.15|42.35|0
1652228880000|2022-05-11 00:28:00|45.09|42.29|45|42.2|45.09|42.29|45|42.2|0
1652228890000|2022-05-11 00:28:10|44.94|42.14|45.03|42.23|45.03|42.23|44.91|42.11|0
1652228900000|2022-05-11 00:28:20|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1652228910000|2022-05-11 00:28:30|45.15|42.35|45.09|42.29|45.15|42.35|45.09|42.29|0
1652228920000|2022-05-11 00:28:40|45.06|42.26|45|42.2|45.06|42.26|45|42.2|0
1652228930000|2022-05-11 00:28:50|45.03|42.23|45.03|42.23|45.03|42.23|45|42.2|0
1652228940000|2022-05-11 00:29:00|45|42.2|45.03|42.23|45.03|42.23|45|42.2|0
1652228950000|2022-05-11 00:29:10|45|42.2|44.88|42.08|45|42.2|44.88|42.08|0
1652228960000|2022-05-11 00:29:20|44.85|42.05|44.85|42.05|44.85|42.05|44.79|41.99|0
1652228970000|2022-05-11 00:29:30|44.82|42.02|44.82|42.02|44.82|42.02|44.82|42.02|0
1652228980000|2022-05-11 00:29:40|44.85|42.05|44.79|41.99|44.85|42.05|44.79|41.99|0
1652228990000|2022-05-11 00:29:50|44.85|42.05|44.85|42.05|44.85|42.05|44.85|42.05|0
1652229000000|2022-05-11 00:30:00|44.79|41.99|44.82|42.02|44.82|42.02|44.79|41.99|0
1652229010000|2022-05-11 00:30:10|44.79|41.99|44.76|41.96|44.79|41.99|44.73|41.93|0
1652229020000|2022-05-11 00:30:20|44.85|42.05|44.79|41.99|44.85|42.05|44.79|41.99|0
1652229030000|2022-05-11 00:30:30|44.73|41.93|44.79|41.99|44.79|41.99|44.73|41.93|0
1652229040000|2022-05-11 00:30:40|44.73|41.93|44.67|41.87|44.73|41.93|44.67|41.87|0
1652229050000|2022-05-11 00:30:50|44.55|41.75|44.67|41.87|44.67|41.87|44.55|41.75|0
1652229060000|2022-05-11 00:31:00|44.7|41.9|44.61|41.81|44.7|41.9|44.61|41.81|0
1652229070000|2022-05-11 00:31:10|44.64|41.84|44.67|41.87|44.67|41.87|44.64|41.84|0
1652229080000|2022-05-11 00:31:20|44.7|41.9|44.73|41.93|44.79|41.99|44.7|41.9|0
1652229090000|2022-05-11 00:31:30|44.76|41.96|44.67|41.87|44.76|41.96|44.67|41.87|0
1652229100000|2022-05-11 00:31:40|44.73|41.93|44.7|41.9|44.73|41.93|44.67|41.87|0
1652229110000|2022-05-11 00:31:50|44.67|41.87|44.73|41.93|44.73|41.93|44.67|41.87|0
1652229120000|2022-05-11 00:32:00|44.79|41.99|44.73|41.93|44.79|41.99|44.73|41.93|0
1652229130000|2022-05-11 00:32:10|44.79|41.99|44.82|42.02|44.82|42.02|44.79|41.99|0
1652229140000|2022-05-11 00:32:20|44.85|42.05|44.79|41.99|44.85|42.05|44.79|41.99|0
1652229150000|2022-05-11 00:32:30|44.73|41.93|44.67|41.87|44.73|41.93|44.67|41.87|0
1652229160000|2022-05-11 00:32:40|44.61|41.81|44.61|41.81|44.61|41.81|44.61|41.81|0
1652229170000|2022-05-11 00:32:50|44.64|41.84|44.7|41.9|44.7|41.9|44.64|41.84|0
1652229180000|2022-05-11 00:33:00|44.73|41.93|44.67|41.87|44.73|41.93|44.67|41.87|0
1652229190000|2022-05-11 00:33:10|44.7|41.9|44.61|41.81|44.7|41.9|44.61|41.81|0
1652229200000|2022-05-11 00:33:20|44.55|41.75|44.55|41.75|44.58|41.78|44.55|41.75|0
1652229210000|2022-05-11 00:33:30|44.64|41.84|44.61|41.81|44.64|41.84|44.61|41.81|0
1652229220000|2022-05-11 00:33:40|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1652229230000|2022-05-11 00:33:50|44.67|41.87|44.73|41.93|44.73|41.93|44.67|41.87|0
1652229240000|2022-05-11 00:34:00|44.7|41.9|44.73|41.93|44.73|41.93|44.7|41.9|0
1652229250000|2022-05-11 00:34:10|44.7|41.9|44.7|41.9|44.7|41.9|44.7|41.9|0
1652229260000|2022-05-11 00:34:20|44.73|41.93|44.73|41.93|44.79|41.99|44.67|41.87|0
1652229270000|2022-05-11 00:34:30|44.76|41.96|45.09|42.29|45.09|42.29|44.76|41.96|0
1652229280000|2022-05-11 00:34:40|45.03|42.23|45.05|42.25|45.09|42.29|45.03|42.23|0
1652229290000|2022-05-11 00:34:50|45.09|42.29|45.03|42.23|45.15|42.35|45.03|42.23|0
1652229300000|2022-05-11 00:35:00|44.99|42.19|44.91|42.11|44.99|42.19|44.91|42.11|0
1652229310000|2022-05-11 00:35:10|44.87|42.07|44.81|42.01|44.87|42.07|44.79|41.99|0
1652229320000|2022-05-11 00:35:20|44.85|42.05|44.73|41.93|44.85|42.05|44.73|41.93|0
1652229330000|2022-05-11 00:35:30|44.75|41.95|44.75|41.95|44.75|41.95|44.75|41.95|0
1652229340000|2022-05-11 00:35:40|44.79|41.99|44.78|41.98|44.81|42.01|44.78|41.98|0
1652229350000|2022-05-11 00:35:50|44.73|41.93|44.67|41.87|44.78|41.98|44.67|41.87|0
1652229360000|2022-05-11 00:36:00|44.61|41.81|44.72|41.92|44.75|41.95|44.61|41.81|0
1652229370000|2022-05-11 00:36:10|44.67|41.87|44.67|41.87|44.67|41.87|44.63|41.83|0
1652229380000|2022-05-11 00:36:20|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1652229390000|2022-05-11 00:36:30|44.69|41.89|44.66|41.86|44.69|41.89|44.66|41.86|0
1652229410000|2022-05-11 00:36:50|44.72|41.92|44.78|41.98|44.78|41.98|44.69|41.89|0
1652229420000|2022-05-11 00:37:00|44.72|41.92|44.6|41.8|44.72|41.92|44.6|41.8|0
1652229430000|2022-05-11 00:37:10|44.66|41.86|44.6|41.8|44.66|41.86|44.6|41.8|0
1652229440000|2022-05-11 00:37:20|44.66|41.86|44.63|41.83|44.66|41.86|44.63|41.83|0
1652229450000|2022-05-11 00:37:30|44.66|41.86|44.6|41.8|44.66|41.86|44.6|41.8|0
1652229460000|2022-05-11 00:37:40|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1652229470000|2022-05-11 00:37:50|44.6|41.8|44.66|41.86|44.66|41.86|44.6|41.8|0
1652229480000|2022-05-11 00:38:00|44.6|41.8|44.57|41.77|44.6|41.8|44.57|41.77|0
1652229490000|2022-05-11 00:38:10|44.6|41.8|44.66|41.86|44.72|41.92|44.6|41.8|0
1652229500000|2022-05-11 00:38:20|44.6|41.8|44.66|41.86|44.66|41.86|44.6|41.8|0
1652229520000|2022-05-11 00:38:40|44.72|41.92|44.72|41.92|44.72|41.92|44.72|41.92|0
1652229530000|2022-05-11 00:38:50|44.66|41.86|44.72|41.92|44.72|41.92|44.66|41.86|0
1652229540000|2022-05-11 00:39:00|44.66|41.86|44.66|41.86|44.66|41.86|44.6|41.8|0
1652229550000|2022-05-11 00:39:10|44.6|41.8|44.6|41.8|44.6|41.8|44.6|41.8|0
1652229560000|2022-05-11 00:39:20|44.54|41.74|44.66|41.86|44.66|41.86|44.54|41.74|0
1652229570000|2022-05-11 00:39:30|44.72|41.92|44.66|41.86|44.72|41.92|44.66|41.86|0
1652229580000|2022-05-11 00:39:40|44.6|41.8|44.54|41.74|44.6|41.8|44.54|41.74|0
1652229590000|2022-05-11 00:39:50|44.48|41.68|44.48|41.68|44.48|41.68|44.42|41.62|0
1652229600000|2022-05-11 00:40:00|44.42|41.62|44.42|41.62|44.42|41.62|44.42|41.62|0
1652229610000|2022-05-11 00:40:10|44.48|41.68|44.48|41.68|44.48|41.68|44.48|41.68|0
1652229620000|2022-05-11 00:40:20|44.45|41.65|44.36|41.56|44.45|41.65|44.36|41.56|0
1652229630000|2022-05-11 00:40:30|44.25|41.45|44.07|41.27|44.25|41.45|44.07|41.27|0
1652229640000|2022-05-11 00:40:40|44.13|41.33|44.07|41.27|44.13|41.33|44.07|41.27|0
1652229650000|2022-05-11 00:40:50|44.01|41.21|43.95|41.15|44.01|41.21|43.95|41.15|0
1652229660000|2022-05-11 00:41:00|44.13|41.33|43.98|41.18|44.13|41.33|43.98|41.18|0
1652229670000|2022-05-11 00:41:10|43.89|41.09|43.95|41.15|44.01|41.21|43.89|41.09|0
1652229680000|2022-05-11 00:41:20|43.92|41.12|43.92|41.12|43.92|41.12|43.92|41.12|0
1652229690000|2022-05-11 00:41:30|43.89|41.09|44.01|41.21|44.01|41.21|43.89|41.09|0
1652229700000|2022-05-11 00:41:40|44.07|41.27|44.07|41.27|44.07|41.27|44.01|41.21|0
1652229720000|2022-05-11 00:42:00|44.01|41.21|44.01|41.21|44.01|41.21|44.01|41.21|0
1652229730000|2022-05-11 00:42:10|43.95|41.15|44.07|41.27|44.07|41.27|43.95|41.15|0
1652229740000|2022-05-11 00:42:20|44.13|41.33|44.13|41.33|44.15|41.35|44.13|41.33|0
1652229750000|2022-05-11 00:42:30|44.09|41.29|43.95|41.15|44.09|41.29|43.95|41.15|0
1652229760000|2022-05-11 00:42:40|43.98|41.18|43.98|41.18|44.01|41.21|43.98|41.18|0
1652229770000|2022-05-11 00:42:50|43.95|41.15|44.01|41.21|44.01|41.21|43.95|41.15|0
1652229780000|2022-05-11 00:43:00|43.98|41.18|43.95|41.15|43.98|41.18|43.95|41.15|0
1652229790000|2022-05-11 00:43:10|43.98|41.18|43.95|41.15|43.98|41.18|43.95|41.15|0
1652229800000|2022-05-11 00:43:20|44.01|41.21|44.07|41.27|44.07|41.27|44.01|41.21|0
1652229810000|2022-05-11 00:43:30|44.01|41.21|44.01|41.21|44.01|41.21|44.01|41.21|0
1652229820000|2022-05-11 00:43:40|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1652229830000|2022-05-11 00:43:50|44.06|41.26|44.01|41.21|44.06|41.26|44.01|41.21|0
1652229840000|2022-05-11 00:44:00|43.95|41.15|43.95|41.15|43.98|41.18|43.95|41.15|0
1652229850000|2022-05-11 00:44:10|43.97|41.17|44.06|41.26|44.06|41.26|43.97|41.17|0
1652229860000|2022-05-11 00:44:20|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1652229870000|2022-05-11 00:44:30|43.92|41.12|43.92|41.12|43.95|41.15|43.92|41.12|0
1652229880000|2022-05-11 00:44:40|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1652229890000|2022-05-11 00:44:50|43.92|41.12|43.95|41.15|43.97|41.17|43.92|41.12|0
1652229900000|2022-05-11 00:45:00|43.89|41.09|43.83|41.03|43.89|41.09|43.83|41.03|0
1652229910000|2022-05-11 00:45:10|43.92|41.12|43.77|40.97|43.92|41.12|43.77|40.97|0
1652229920000|2022-05-11 00:45:20|43.71|40.91|43.77|40.97|43.77|40.97|43.65|40.85|0
1652229930000|2022-05-11 00:45:30|43.71|40.91|43.59|40.79|43.71|40.91|43.59|40.79|0
1652229940000|2022-05-11 00:45:40|43.65|40.85|43.42|40.62|43.65|40.85|43.42|40.62|0
1652229950000|2022-05-11 00:45:50|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1652229960000|2022-05-11 00:46:00|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1652229970000|2022-05-11 00:46:10|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1652229980000|2022-05-11 00:46:20|43.42|40.62|43.42|40.62|43.44|40.64|43.36|40.56|0
1652229990000|2022-05-11 00:46:30|43.39|40.59|43.36|40.56|43.42|40.62|43.36|40.56|0
1652230000000|2022-05-11 00:46:40|43.3|40.5|43.33|40.53|43.36|40.56|43.3|40.5|0
1652230010000|2022-05-11 00:46:50|43.3|40.5|43.27|40.47|43.3|40.5|43.24|40.44|0
1652230020000|2022-05-11 00:47:00|43.3|40.5|43.3|40.5|43.3|40.5|43.24|40.44|0
1652230030000|2022-05-11 00:47:10|43.33|40.53|43.3|40.5|43.33|40.53|43.3|40.5|0
1652230040000|2022-05-11 00:47:20|43.27|40.47|43.24|40.44|43.27|40.47|43.24|40.44|0
1652230070000|2022-05-11 00:47:50|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1652230080000|2022-05-11 00:48:00|43.36|40.56|43.24|40.44|43.36|40.56|43.18|40.38|0
1652230090000|2022-05-11 00:48:10|43.27|40.47|43.24|40.44|43.3|40.5|43.24|40.44|0
1652230100000|2022-05-11 00:48:20|43.27|40.47|43.3|40.5|43.3|40.5|43.24|40.44|0
1652230110000|2022-05-11 00:48:30|43.33|40.53|43.33|40.53|43.36|40.56|43.33|40.53|0
1652230120000|2022-05-11 00:48:40|43.3|40.5|43.36|40.56|43.36|40.56|43.3|40.5|0
1652230130000|2022-05-11 00:48:50|43.24|40.44|43.24|40.44|43.24|40.44|43.24|40.44|0
1652230150000|2022-05-11 00:49:10|43.18|40.38|42.89|40.09|43.18|40.38|42.89|40.09|0
1652230160000|2022-05-11 00:49:20|42.83|40.03|43.06|40.26|43.06|40.26|42.83|40.03|0
1652230170000|2022-05-11 00:49:30|43.01|40.21|43.03|40.23|43.06|40.26|43.01|40.21|0
1652230180000|2022-05-11 00:49:40|43.06|40.26|43.01|40.21|43.06|40.26|43.01|40.21|0
1652230190000|2022-05-11 00:49:50|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1652230200000|2022-05-11 00:50:00|43.01|40.21|42.92|40.12|43.01|40.21|42.92|40.12|0
1652230210000|2022-05-11 00:50:10|42.95|40.15|42.98|40.18|42.98|40.18|42.95|40.15|0
1652230220000|2022-05-11 00:50:20|42.95|40.15|43.03|40.23|43.03|40.23|42.95|40.15|0
1652230230000|2022-05-11 00:50:30|43.06|40.26|43.12|40.32|43.12|40.32|43.06|40.26|0
1652230240000|2022-05-11 00:50:40|43.06|40.26|43.06|40.26|43.09|40.29|43.06|40.26|0
1652230250000|2022-05-11 00:50:50|43.09|40.29|43.06|40.26|43.12|40.32|43.06|40.26|0
1652230260000|2022-05-11 00:51:00|43.01|40.21|42.74|39.94|43.01|40.21|42.74|39.94|0
1652230270000|2022-05-11 00:51:10|42.77|39.97|42.8|40|42.83|40.03|42.74|39.94|0
1652230280000|2022-05-11 00:51:20|42.77|39.97|42.77|39.97|42.77|39.97|42.72|39.92|0
1652230290000|2022-05-11 00:51:30|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1652230300000|2022-05-11 00:51:40|42.8|40|42.8|40|42.8|40|42.8|40|0
1652230310000|2022-05-11 00:51:50|42.77|39.97|42.77|39.97|42.83|40.03|42.77|39.97|0
1652230320000|2022-05-11 00:52:00|42.83|40.03|42.72|39.92|42.83|40.03|42.72|39.92|0
1652230330000|2022-05-11 00:52:10|42.74|39.94|42.83|40.03|42.83|40.03|42.74|39.94|0
1652230340000|2022-05-11 00:52:20|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1652230350000|2022-05-11 00:52:30|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1652230360000|2022-05-11 00:52:40|42.77|39.97|42.74|39.94|42.77|39.97|42.74|39.94|0
1652230370000|2022-05-11 00:52:50|42.68|39.88|42.83|40.03|42.83|40.03|42.68|39.88|0
1652230380000|2022-05-11 00:53:00|42.89|40.09|43|40.2|43|40.2|42.89|40.09|0
1652230390000|2022-05-11 00:53:10|43.03|40.23|42.95|40.15|43.03|40.23|42.95|40.15|0
1652230400000|2022-05-11 00:53:20|42.71|39.91|42.71|39.91|42.71|39.91|42.66|39.86|0
1652230410000|2022-05-11 00:53:30|42.66|39.86|42.71|39.91|42.71|39.91|42.66|39.86|0
1652230420000|2022-05-11 00:53:40|42.77|39.97|42.83|40.03|42.83|40.03|42.77|39.97|0
1652230430000|2022-05-11 00:53:50|42.89|40.09|42.95|40.15|42.95|40.15|42.89|40.09|0
1652230440000|2022-05-11 00:54:00|42.94|40.14|43.12|40.32|43.12|40.32|42.94|40.14|0
1652230450000|2022-05-11 00:54:10|43.18|40.38|43.12|40.32|43.18|40.38|43.12|40.32|0
1652230460000|2022-05-11 00:54:20|43.06|40.26|43|40.2|43.12|40.32|42.97|40.17|0
1652230470000|2022-05-11 00:54:30|43.06|40.26|43.12|40.32|43.12|40.32|43.06|40.26|0
1652230490000|2022-05-11 00:54:50|43.09|40.29|43.12|40.32|43.12|40.32|43.09|40.29|0
1652230500000|2022-05-11 00:55:00|43.09|40.29|43.12|40.32|43.12|40.32|43.09|40.29|0
1652230510000|2022-05-11 00:55:10|43.2|40.4|43.29|40.49|43.29|40.49|43.2|40.4|0
1652230520000|2022-05-11 00:55:20|43.44|40.64|43.47|40.67|43.53|40.73|43.44|40.64|0
1652230530000|2022-05-11 00:55:30|43.41|40.61|43.53|40.73|43.53|40.73|43.41|40.61|0
1652230540000|2022-05-11 00:55:40|43.49|40.69|43.49|40.69|43.49|40.69|43.49|40.69|0
1652230550000|2022-05-11 00:55:50|43.55|40.75|43.58|40.78|43.58|40.78|43.53|40.73|0
1652230560000|2022-05-11 00:56:00|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1652230570000|2022-05-11 00:56:10|43.58|40.78|43.64|40.84|43.64|40.84|43.58|40.78|0
1652230580000|2022-05-11 00:56:20|43.7|40.9|43.82|41.02|43.82|41.02|43.7|40.9|0
1652230590000|2022-05-11 00:56:30|43.99|41.19|44.05|41.25|44.05|41.25|43.99|41.19|0
1652230600000|2022-05-11 00:56:40|44.14|41.34|44.05|41.25|44.17|41.37|44.05|41.25|0
1652230610000|2022-05-11 00:56:50|44.08|41.28|43.93|41.13|44.08|41.28|43.93|41.13|0
1652230620000|2022-05-11 00:57:00|43.88|41.08|43.99|41.19|43.99|41.19|43.88|41.08|0
1652230630000|2022-05-11 00:57:10|43.93|41.13|43.88|41.08|43.93|41.13|43.88|41.08|0
1652230640000|2022-05-11 00:57:20|43.82|41.02|43.82|41.02|43.82|41.02|43.82|41.02|0
1652230650000|2022-05-11 00:57:30|43.76|40.96|43.64|40.84|43.76|40.96|43.64|40.84|0
1652230660000|2022-05-11 00:57:40|43.58|40.78|43.67|40.87|43.67|40.87|43.58|40.78|0
1652230670000|2022-05-11 00:57:50|43.64|40.84|43.64|40.84|43.67|40.87|43.64|40.84|0
1652230680000|2022-05-11 00:58:00|43.67|40.87|43.67|40.87|43.67|40.87|43.64|40.84|0
1652230690000|2022-05-11 00:58:10|43.7|40.9|43.82|41.02|43.82|41.02|43.7|40.9|0
1652230700000|2022-05-11 00:58:20|43.7|40.9|43.61|40.81|43.73|40.93|43.61|40.81|0
1652230710000|2022-05-11 00:58:30|43.58|40.78|43.43|40.63|43.58|40.78|43.43|40.63|0
1652230720000|2022-05-11 00:58:40|43.41|40.61|43.38|40.58|43.41|40.61|43.35|40.55|0
1652230730000|2022-05-11 00:58:50|43.41|40.61|43.55|40.75|43.55|40.75|43.35|40.55|0
1652230740000|2022-05-11 00:59:00|43.52|40.72|43.49|40.69|43.52|40.72|43.46|40.66|0
1652230750000|2022-05-11 00:59:10|43.52|40.72|43.49|40.69|43.52|40.72|43.49|40.69|0
1652230760000|2022-05-11 00:59:20|43.55|40.75|43.55|40.75|43.55|40.75|43.52|40.72|0
1652230770000|2022-05-11 00:59:30|43.58|40.78|43.61|40.81|43.61|40.81|43.58|40.78|0
1652230780000|2022-05-11 00:59:40|43.64|40.84|43.49|40.69|43.64|40.84|43.49|40.69|0
1652230790000|2022-05-11 00:59:50|43.46|40.66|43.4|40.6|43.52|40.72|43.4|40.6|0
1652230800000|2022-05-11 01:00:00|43.37|40.57|43.43|40.63|43.46|40.66|43.37|40.57|0
1652230810000|2022-05-11 01:00:10|43.4|40.6|43.35|40.55|43.4|40.6|43.35|40.55|0
1652230820000|2022-05-11 01:00:20|43.4|40.6|43.08|40.28|43.4|40.6|43.08|40.28|0
1652230830000|2022-05-11 01:00:30|43.06|40.26|43.05|40.25|43.08|40.28|43.05|40.25|0
1652230840000|2022-05-11 01:00:40|43|40.2|43.02|40.22|43.02|40.22|43|40.2|0
1652230850000|2022-05-11 01:00:50|43.05|40.25|43.2|40.4|43.2|40.4|43.05|40.25|0
1652230860000|2022-05-11 01:01:00|43.17|40.37|43.11|40.31|43.2|40.4|43.11|40.31|0
1652230870000|2022-05-11 01:01:10|43.05|40.25|42.88|40.08|43.05|40.25|42.88|40.08|0
1652230880000|2022-05-11 01:01:20|42.97|40.17|43.02|40.22|43.05|40.25|42.97|40.17|0
1652230890000|2022-05-11 01:01:30|42.91|40.11|43.08|40.28|43.11|40.31|42.91|40.11|0
1652230900000|2022-05-11 01:01:40|42.91|40.11|42.88|40.08|42.91|40.11|42.85|40.05|0
1652230910000|2022-05-11 01:01:50|42.91|40.11|42.91|40.11|42.94|40.14|42.91|40.11|0
1652230920000|2022-05-11 01:02:00|42.88|40.08|42.48|39.68|42.88|40.08|42.48|39.68|0
1652230930000|2022-05-11 01:02:10|42.53|39.73|42.53|39.73|42.53|39.73|42.53|39.73|0
1652230940000|2022-05-11 01:02:20|42.59|39.79|42.65|39.85|42.65|39.85|42.53|39.73|0
1652230950000|2022-05-11 01:02:30|42.71|39.91|42.65|39.85|42.71|39.91|42.65|39.85|0
1652230960000|2022-05-11 01:02:40|42.71|39.91|42.73|39.93|42.73|39.93|42.71|39.91|0
1652230970000|2022-05-11 01:02:50|42.91|40.11|42.82|40.02|42.91|40.11|42.82|40.02|0
1652230980000|2022-05-11 01:03:00|42.88|40.08|42.88|40.08|42.94|40.14|42.88|40.08|0
1652230990000|2022-05-11 01:03:10|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1652231000000|2022-05-11 01:03:20|43.05|40.25|42.94|40.14|43.05|40.25|42.88|40.08|0
1652231010000|2022-05-11 01:03:30|42.88|40.08|42.94|40.14|42.94|40.14|42.88|40.08|0
1652231020000|2022-05-11 01:03:40|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1652231030000|2022-05-11 01:03:50|42.94|40.14|42.99|40.19|43.05|40.25|42.94|40.14|0
1652231040000|2022-05-11 01:04:00|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1652231050000|2022-05-11 01:04:10|43.02|40.22|43.23|40.43|43.23|40.43|43.02|40.22|0
1652231060000|2022-05-11 01:04:20|43.25|40.45|43.23|40.43|43.25|40.45|43.17|40.37|0
1652231070000|2022-05-11 01:04:30|43.25|40.45|43.23|40.43|43.25|40.45|43.23|40.43|0
1652231080000|2022-05-11 01:04:40|43.2|40.4|43.23|40.43|43.28|40.48|43.2|40.4|0
1652231090000|2022-05-11 01:04:50|43.17|40.37|43.25|40.45|43.25|40.45|43.17|40.37|0
1652231100000|2022-05-11 01:05:00|43.28|40.48|43.11|40.31|43.28|40.48|43.11|40.31|0
1652231110000|2022-05-11 01:05:10|43.14|40.34|43.22|40.42|43.22|40.42|43.14|40.34|0
1652231120000|2022-05-11 01:05:20|43.34|40.54|43.34|40.54|43.4|40.6|43.34|40.54|0
1652231130000|2022-05-11 01:05:30|43.28|40.48|43.25|40.45|43.28|40.48|43.25|40.45|0
1652231140000|2022-05-11 01:05:40|43.22|40.42|43.22|40.42|43.22|40.42|43.17|40.37|0
1652231150000|2022-05-11 01:05:50|43.25|40.45|43.28|40.48|43.28|40.48|43.25|40.45|0
1652231160000|2022-05-11 01:06:00|43.31|40.51|43.4|40.6|43.43|40.63|43.31|40.51|0
1652231170000|2022-05-11 01:06:10|43.34|40.54|43.34|40.54|43.34|40.54|43.31|40.51|0
1652231180000|2022-05-11 01:06:20|43.31|40.51|43.34|40.54|43.34|40.54|43.31|40.51|0
1652231190000|2022-05-11 01:06:30|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1652231200000|2022-05-11 01:06:40|43.22|40.42|43.17|40.37|43.22|40.42|43.17|40.37|0
1652231210000|2022-05-11 01:06:50|43.11|40.31|43.05|40.25|43.14|40.34|43.05|40.25|0
1652231220000|2022-05-11 01:07:00|43.02|40.22|42.96|40.16|43.02|40.22|42.96|40.16|0
1652231230000|2022-05-11 01:07:10|42.99|40.19|43.05|40.25|43.05|40.25|42.96|40.16|0
1652231240000|2022-05-11 01:07:20|42.88|40.08|42.96|40.16|42.96|40.16|42.88|40.08|0
1652231250000|2022-05-11 01:07:30|42.99|40.19|43.05|40.25|43.05|40.25|42.99|40.19|0
1652231260000|2022-05-11 01:07:40|43.11|40.31|43.13|40.33|43.19|40.39|43.11|40.31|0
1652231270000|2022-05-11 01:07:50|43.16|40.36|43.11|40.31|43.16|40.36|43.11|40.31|0
1652231280000|2022-05-11 01:08:00|43.13|40.33|43.11|40.31|43.13|40.33|43.11|40.31|0
1652231290000|2022-05-11 01:08:10|43.02|40.22|42.82|40.02|43.02|40.22|42.82|40.02|0
1652231300000|2022-05-11 01:08:20|42.84|40.04|42.87|40.07|42.9|40.1|42.84|40.04|0
1652231310000|2022-05-11 01:08:30|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1652231320000|2022-05-11 01:08:40|42.96|40.16|42.99|40.19|42.99|40.19|42.96|40.16|0
1652231330000|2022-05-11 01:08:50|42.93|40.13|42.96|40.16|42.99|40.19|42.93|40.13|0
1652231340000|2022-05-11 01:09:00|42.99|40.19|42.99|40.19|43.05|40.25|42.99|40.19|0
1652231350000|2022-05-11 01:09:10|43.02|40.22|42.93|40.13|43.02|40.22|42.93|40.13|0
1652231360000|2022-05-11 01:09:20|42.87|40.07|42.84|40.04|42.87|40.07|42.84|40.04|0
1652231370000|2022-05-11 01:09:30|42.87|40.07|42.93|40.13|42.93|40.13|42.87|40.07|0
1652231380000|2022-05-11 01:09:40|42.96|40.16|42.93|40.13|42.96|40.16|42.93|40.13|0
1652231390000|2022-05-11 01:09:50|42.82|40.02|42.81|40.01|42.84|40.04|42.81|40.01|0
1652231400000|2022-05-11 01:10:00|42.9|40.1|42.81|40.01|42.9|40.1|42.81|40.01|0
1652231410000|2022-05-11 01:10:10|42.78|39.98|42.64|39.84|42.78|39.98|42.64|39.84|0
1652231420000|2022-05-11 01:10:20|42.7|39.9|42.7|39.9|42.7|39.9|42.7|39.9|0
1652231430000|2022-05-11 01:10:30|42.64|39.84|42.64|39.84|42.64|39.84|42.41|39.61|0
1652231440000|2022-05-11 01:10:40|42.67|39.87|42.67|39.87|42.7|39.9|42.67|39.87|0
1652231450000|2022-05-11 01:10:50|42.76|39.96|42.73|39.93|42.81|40.01|42.73|39.93|0
1652231460000|2022-05-11 01:11:00|42.76|39.96|42.76|39.96|42.78|39.98|42.76|39.96|0
1652231470000|2022-05-11 01:11:10|42.7|39.9|42.78|39.98|42.78|39.98|42.7|39.9|0
1652231480000|2022-05-11 01:11:20|42.73|39.93|42.87|40.07|42.87|40.07|42.73|39.93|0
1652231490000|2022-05-11 01:11:30|42.84|40.04|42.81|40.01|42.84|40.04|42.81|40.01|0
1652231500000|2022-05-11 01:11:40|42.73|39.93|42.76|39.96|42.76|39.96|42.73|39.93|0
1652231510000|2022-05-11 01:11:50|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1652231520000|2022-05-11 01:12:00|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1652231530000|2022-05-11 01:12:10|42.52|39.72|42.44|39.64|42.52|39.72|42.44|39.64|0
1652231540000|2022-05-11 01:12:20|42.47|39.67|42.52|39.72|42.52|39.72|42.47|39.67|0
1652231550000|2022-05-11 01:12:30|42.55|39.75|42.47|39.67|42.55|39.75|42.41|39.61|0
1652231560000|2022-05-11 01:12:40|42.49|39.69|42.52|39.72|42.52|39.72|42.49|39.69|0
1652231570000|2022-05-11 01:12:50|42.49|39.69|42.47|39.67|42.49|39.69|42.47|39.67|0
1652231580000|2022-05-11 01:13:00|42.41|39.61|42.58|39.78|42.58|39.78|42.41|39.61|0
1652231590000|2022-05-11 01:13:10|42.67|39.87|42.7|39.9|42.7|39.9|42.67|39.87|0
1652231600000|2022-05-11 01:13:20|42.67|39.87|42.7|39.9|42.7|39.9|42.67|39.87|0
1652231610000|2022-05-11 01:13:30|42.67|39.87|42.75|39.95|42.75|39.95|42.67|39.87|0
1652231620000|2022-05-11 01:13:40|42.78|39.98|42.72|39.92|42.78|39.98|42.7|39.9|0
1652231630000|2022-05-11 01:13:50|42.7|39.9|42.78|39.98|42.78|39.98|42.7|39.9|0
1652231640000|2022-05-11 01:14:00|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1652231650000|2022-05-11 01:14:10|42.75|39.95|42.75|39.95|42.78|39.98|42.75|39.95|0
1652231660000|2022-05-11 01:14:20|42.67|39.87|42.58|39.78|42.67|39.87|42.58|39.78|0
1652231670000|2022-05-11 01:14:30|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1652231680000|2022-05-11 01:14:40|42.52|39.72|42.64|39.84|42.64|39.84|42.52|39.72|0
1652231690000|2022-05-11 01:14:50|42.58|39.78|42.61|39.81|42.61|39.81|42.58|39.78|0
1652231700000|2022-05-11 01:15:00|42.58|39.78|42.66|39.86|42.66|39.86|42.58|39.78|0
1652231710000|2022-05-11 01:15:10|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1652231720000|2022-05-11 01:15:20|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1652231730000|2022-05-11 01:15:30|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1652231740000|2022-05-11 01:15:40|42.81|40.01|42.87|40.07|42.93|40.13|42.81|40.01|0
1652231750000|2022-05-11 01:15:50|42.84|40.04|42.81|40.01|42.84|40.04|42.78|39.98|0
1652231760000|2022-05-11 01:16:00|42.84|40.04|42.98|40.18|42.98|40.18|42.84|40.04|0
1652231770000|2022-05-11 01:16:10|42.92|40.12|43.04|40.24|43.04|40.24|42.92|40.12|0
1652231780000|2022-05-11 01:16:20|42.98|40.18|43.1|40.3|43.1|40.3|42.98|40.18|0
1652231790000|2022-05-11 01:16:30|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1652231800000|2022-05-11 01:16:40|43.04|40.24|42.92|40.12|43.04|40.24|42.92|40.12|0
1652231810000|2022-05-11 01:16:50|42.95|40.15|43.01|40.21|43.01|40.21|42.95|40.15|0
1652231820000|2022-05-11 01:17:00|43.04|40.24|43.16|40.36|43.16|40.36|43.04|40.24|0
1652231830000|2022-05-11 01:17:10|43.24|40.44|43.21|40.41|43.27|40.47|43.21|40.41|0
1652231840000|2022-05-11 01:17:20|43.18|40.38|43.16|40.36|43.18|40.38|43.16|40.36|0
1652231850000|2022-05-11 01:17:30|43.1|40.3|43.16|40.36|43.16|40.36|43.1|40.3|0
1652231860000|2022-05-11 01:17:40|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1652231870000|2022-05-11 01:17:50|43.13|40.33|43.18|40.38|43.18|40.38|43.13|40.33|0
1652231880000|2022-05-11 01:18:00|43.21|40.41|43.18|40.38|43.21|40.41|43.18|40.38|0
1652231890000|2022-05-11 01:18:10|43.21|40.41|43.33|40.53|43.33|40.53|43.21|40.41|0
1652231900000|2022-05-11 01:18:20|43.39|40.59|43.62|40.82|43.62|40.82|43.39|40.59|0
1652231910000|2022-05-11 01:18:30|43.59|40.79|43.62|40.82|43.68|40.88|43.59|40.79|0
1652231920000|2022-05-11 01:18:40|43.68|40.88|43.68|40.88|43.71|40.91|43.68|40.88|0
1652231930000|2022-05-11 01:18:50|43.74|40.94|43.59|40.79|43.74|40.94|43.59|40.79|0
1652231940000|2022-05-11 01:19:00|43.5|40.7|43.59|40.79|43.59|40.79|43.5|40.7|0
1652231950000|2022-05-11 01:19:10|43.53|40.73|43.56|40.76|43.62|40.82|43.53|40.73|0
1652231960000|2022-05-11 01:19:20|43.47|40.67|43.56|40.76|43.56|40.76|43.47|40.67|0
1652231970000|2022-05-11 01:19:30|43.65|40.85|43.62|40.82|43.65|40.85|43.62|40.82|0
1652231980000|2022-05-11 01:19:40|43.68|40.88|43.71|40.91|43.74|40.94|43.68|40.88|0
1652231990000|2022-05-11 01:19:50|43.74|40.94|43.56|40.76|43.74|40.94|43.56|40.76|0
1652232000000|2022-05-11 01:20:00|43.68|40.88|43.62|40.82|43.68|40.88|43.62|40.82|0
1652232010000|2022-05-11 01:20:10|43.65|40.85|43.71|40.91|43.71|40.91|43.56|40.76|0
1652232020000|2022-05-11 01:20:20|43.68|40.88|43.71|40.91|43.71|40.91|43.68|40.88|0
1652232030000|2022-05-11 01:20:30|43.68|40.88|43.68|40.88|43.74|40.94|43.62|40.82|0
1652232040000|2022-05-11 01:20:40|43.74|40.94|43.74|40.94|43.8|41|43.74|40.94|0
1652232050000|2022-05-11 01:20:50|43.71|40.91|43.76|40.96|43.76|40.96|43.71|40.91|0
1652232060000|2022-05-11 01:21:00|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1652232070000|2022-05-11 01:21:10|43.8|41|43.91|41.11|43.91|41.11|43.74|40.94|0
1652232080000|2022-05-11 01:21:20|44.03|41.23|44|41.2|44.06|41.26|44|41.2|0
1652232090000|2022-05-11 01:21:30|43.97|41.17|44.06|41.26|44.06|41.26|43.97|41.17|0
1652232100000|2022-05-11 01:21:40|44.15|41.35|44.18|41.38|44.18|41.38|44.15|41.35|0
1652232110000|2022-05-11 01:21:50|44.21|41.41|44.15|41.35|44.21|41.41|44.15|41.35|0
1652232120000|2022-05-11 01:22:00|44.18|41.38|44.15|41.35|44.18|41.38|44.15|41.35|0
1652232130000|2022-05-11 01:22:10|44.12|41.32|44.21|41.41|44.21|41.41|44.12|41.32|0
1652232140000|2022-05-11 01:22:20|44.15|41.35|44.18|41.38|44.21|41.41|44.15|41.35|0
1652232150000|2022-05-11 01:22:30|44.15|41.35|44.33|41.53|44.33|41.53|44.15|41.35|0
1652232160000|2022-05-11 01:22:40|44.44|41.64|44.59|41.79|44.59|41.79|44.44|41.64|0
1652232170000|2022-05-11 01:22:50|44.62|41.82|44.8|42|44.8|42|44.62|41.82|0
1652232180000|2022-05-11 01:23:00|44.86|42.06|44.71|41.91|44.86|42.06|44.68|41.88|0
1652232190000|2022-05-11 01:23:10|44.62|41.82|44.62|41.82|44.68|41.88|44.62|41.82|0
1652232200000|2022-05-11 01:23:20|44.68|41.88|44.68|41.88|44.68|41.88|44.59|41.79|0
1652232210000|2022-05-11 01:23:30|44.62|41.82|44.62|41.82|44.65|41.85|44.62|41.82|0
1652232220000|2022-05-11 01:23:40|44.65|41.85|44.5|41.7|44.65|41.85|44.5|41.7|0
1652232230000|2022-05-11 01:23:50|44.44|41.64|44.41|41.61|44.44|41.64|44.41|41.61|0
1652232240000|2022-05-11 01:24:00|44.44|41.64|44.65|41.85|44.65|41.85|44.44|41.64|0
1652232250000|2022-05-11 01:24:10|44.62|41.82|44.86|42.06|44.86|42.06|44.62|41.82|0
1652232260000|2022-05-11 01:24:20|44.83|42.03|44.83|42.03|44.92|42.12|44.83|42.03|0
1652232270000|2022-05-11 01:24:30|44.86|42.06|44.8|42|44.86|42.06|44.8|42|0
1652232280000|2022-05-11 01:24:40|44.77|41.97|44.74|41.94|44.8|42|44.74|41.94|0
1652232290000|2022-05-11 01:24:50|44.8|42|44.74|41.94|44.8|42|44.74|41.94|0
1652232300000|2022-05-11 01:25:00|44.77|41.97|44.68|41.88|44.77|41.97|44.68|41.88|0
1652232310000|2022-05-11 01:25:10|44.62|41.82|44.68|41.88|44.68|41.88|44.62|41.82|0
1652232330000|2022-05-11 01:25:30|44.65|41.85|44.59|41.79|44.68|41.88|44.59|41.79|0
1652232340000|2022-05-11 01:25:40|44.56|41.76|44.59|41.79|44.62|41.82|44.56|41.76|0
1652232350000|2022-05-11 01:25:50|44.56|41.76|44.5|41.7|44.56|41.76|44.5|41.7|0
1652232360000|2022-05-11 01:26:00|44.56|41.76|44.56|41.76|44.56|41.76|44.56|41.76|0
1652232370000|2022-05-11 01:26:10|44.5|41.7|44.68|41.88|44.68|41.88|44.5|41.7|0
1652232380000|2022-05-11 01:26:20|44.77|41.97|44.74|41.94|44.77|41.97|44.74|41.94|0
1652232390000|2022-05-11 01:26:30|44.68|41.88|44.56|41.76|44.68|41.88|44.56|41.76|0
1652232400000|2022-05-11 01:26:40|44.68|41.88|44.68|41.88|44.68|41.88|44.65|41.85|0
1652232410000|2022-05-11 01:26:50|44.71|41.91|44.68|41.88|44.71|41.91|44.68|41.88|0
1652232420000|2022-05-11 01:27:00|44.71|41.91|44.62|41.82|44.71|41.91|44.62|41.82|0
1652232430000|2022-05-11 01:27:10|44.68|41.88|44.68|41.88|44.68|41.88|44.65|41.85|0
1652232440000|2022-05-11 01:27:20|44.74|41.94|44.77|41.97|44.8|42|44.74|41.94|0
1652232450000|2022-05-11 01:27:30|44.74|41.94|44.68|41.88|44.74|41.94|44.68|41.88|0
1652232460000|2022-05-11 01:27:40|44.71|41.91|44.68|41.88|44.71|41.91|44.65|41.85|0
1652232480000|2022-05-11 01:28:00|44.74|41.94|44.86|42.06|44.86|42.06|44.74|41.94|0
1652232490000|2022-05-11 01:28:10|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1652232500000|2022-05-11 01:28:20|44.94|42.14|44.98|42.18|44.98|42.18|44.92|42.12|0
1652232510000|2022-05-11 01:28:30|44.94|42.14|44.88|42.08|44.94|42.14|44.88|42.08|0
1652232520000|2022-05-11 01:28:40|44.92|42.12|44.94|42.14|44.94|42.14|44.86|42.06|0
1652232530000|2022-05-11 01:28:50|44.92|42.12|44.88|42.08|44.92|42.12|44.88|42.08|0
1652232540000|2022-05-11 01:29:00|44.86|42.06|44.92|42.12|44.92|42.12|44.86|42.06|0
1652232550000|2022-05-11 01:29:10|45|42.2|45.1|42.3|45.1|42.3|45|42.2|0
1652232560000|2022-05-11 01:29:20|45.04|42.24|45|42.2|45.04|42.24|45|42.2|0
1652232570000|2022-05-11 01:29:30|44.97|42.17|44.94|42.14|44.97|42.17|44.91|42.11|0
1652232580000|2022-05-11 01:29:40|44.97|42.17|44.94|42.14|44.97|42.17|44.91|42.11|0
1652232590000|2022-05-11 01:29:50|44.97|42.17|45|42.2|45|42.2|44.97|42.17|0
1652232600000|2022-05-11 01:30:00|45.15|42.35|45|42.2|45.15|42.35|44.97|42.17|0
1652232610000|2022-05-11 01:30:10|44.94|42.14|44.91|42.11|44.94|42.14|44.91|42.11|0
1652232620000|2022-05-11 01:30:20|44.85|42.05|44.91|42.11|44.94|42.14|44.85|42.05|0
1652232630000|2022-05-11 01:30:30|44.88|42.08|44.97|42.17|45.03|42.23|44.88|42.08|0
1652232640000|2022-05-11 01:30:40|45|42.2|45.15|42.35|45.15|42.35|45|42.2|0
1652232650000|2022-05-11 01:30:50|45.21|42.41|45.27|42.47|45.33|42.53|45.21|42.41|0
1652232660000|2022-05-11 01:31:00|45.39|42.59|45.39|42.59|45.39|42.59|45.33|42.53|0
1652232670000|2022-05-11 01:31:10|45.36|42.56|45.39|42.59|45.39|42.59|45.36|42.56|0
1652232680000|2022-05-11 01:31:20|45.3|42.5|45.15|42.35|45.3|42.5|45.09|42.29|0
1652232690000|2022-05-11 01:31:30|45.12|42.32|45.12|42.32|45.27|42.47|45.12|42.32|0
1652232700000|2022-05-11 01:31:40|44.97|42.17|45.06|42.26|45.06|42.26|44.91|42.11|0
1652232710000|2022-05-11 01:31:50|45|42.2|44.85|42.05|45|42.2|44.85|42.05|0
1652232720000|2022-05-11 01:32:00|44.82|42.02|44.91|42.11|45|42.2|44.82|42.02|0
1652232730000|2022-05-11 01:32:10|44.85|42.05|44.61|41.81|44.85|42.05|44.61|41.81|0
1652232740000|2022-05-11 01:32:20|44.67|41.87|44.85|42.05|44.85|42.05|44.67|41.87|0
1652232750000|2022-05-11 01:32:30|44.79|41.99|44.73|41.93|44.79|41.99|44.73|41.93|0
1652232760000|2022-05-11 01:32:40|44.67|41.87|44.67|41.87|44.7|41.9|44.67|41.87|0
1652232770000|2022-05-11 01:32:50|44.61|41.81|44.79|41.99|44.79|41.99|44.61|41.81|0
1652232780000|2022-05-11 01:33:00|44.82|42.02|44.85|42.05|44.85|42.05|44.79|41.99|0
1652232790000|2022-05-11 01:33:10|44.82|42.02|44.61|41.81|44.82|42.02|44.61|41.81|0
1652232800000|2022-05-11 01:33:20|44.58|41.78|44.61|41.81|44.61|41.81|44.49|41.69|0
1652232820000|2022-05-11 01:33:40|44.64|41.84|44.79|41.99|44.79|41.99|44.64|41.84|0
1652232830000|2022-05-11 01:33:50|44.73|41.93|44.73|41.93|44.76|41.96|44.67|41.87|0
1652232840000|2022-05-11 01:34:00|44.67|41.87|44.67|41.87|44.7|41.9|44.67|41.87|0
1652232850000|2022-05-11 01:34:10|44.7|41.9|44.58|41.78|44.7|41.9|44.55|41.75|0
1652232860000|2022-05-11 01:34:20|44.61|41.81|44.61|41.81|44.64|41.84|44.61|41.81|0
1652232870000|2022-05-11 01:34:30|44.67|41.87|44.67|41.87|44.67|41.87|44.67|41.87|0
1652232890000|2022-05-11 01:34:50|44.76|41.96|44.73|41.93|44.76|41.96|44.73|41.93|0
1652232900000|2022-05-11 01:35:00|44.79|41.99|44.88|42.08|44.88|42.08|44.79|41.99|0
1652232910000|2022-05-11 01:35:10|44.85|42.05|44.85|42.05|44.85|42.05|44.79|41.99|0
1652232920000|2022-05-11 01:35:20|44.79|41.99|44.67|41.87|44.79|41.99|44.64|41.84|0
1652232930000|2022-05-11 01:35:30|44.55|41.75|44.49|41.69|44.55|41.75|44.49|41.69|0
1652232940000|2022-05-11 01:35:40|44.37|41.57|44.55|41.75|44.55|41.75|44.37|41.57|0
1652232950000|2022-05-11 01:35:50|44.43|41.63|44.37|41.57|44.43|41.63|44.37|41.57|0
1652232960000|2022-05-11 01:36:00|44.34|41.54|44.25|41.45|44.37|41.57|44.25|41.45|0
1652232970000|2022-05-11 01:36:10|44.31|41.51|44.28|41.48|44.31|41.51|44.28|41.48|0
1652232980000|2022-05-11 01:36:20|44.25|41.45|44.31|41.51|44.31|41.51|44.25|41.45|0
1652232990000|2022-05-11 01:36:30|44.34|41.54|44.34|41.54|44.34|41.54|44.34|41.54|0
1652233000000|2022-05-11 01:36:40|44.37|41.57|44.19|41.39|44.37|41.57|44.19|41.39|0
1652233010000|2022-05-11 01:36:50|44.16|41.36|44.08|41.28|44.16|41.36|44.04|41.24|0
1652233020000|2022-05-11 01:37:00|44.13|41.33|44.19|41.39|44.19|41.39|44.13|41.33|0
1652233030000|2022-05-11 01:37:10|44.31|41.51|44.25|41.45|44.31|41.51|44.22|41.42|0
1652233040000|2022-05-11 01:37:20|44.37|41.57|44.37|41.57|44.37|41.57|44.37|41.57|0
1652233050000|2022-05-11 01:37:30|44.43|41.63|44.49|41.69|44.55|41.75|44.43|41.63|0
1652233060000|2022-05-11 01:37:40|44.52|41.72|44.61|41.81|44.61|41.81|44.52|41.72|0
1652233070000|2022-05-11 01:37:50|44.58|41.78|44.61|41.81|44.61|41.81|44.58|41.78|0
1652233080000|2022-05-11 01:38:00|44.58|41.78|44.61|41.81|44.61|41.81|44.55|41.75|0
1652233090000|2022-05-11 01:38:10|44.55|41.75|44.52|41.72|44.55|41.75|44.52|41.72|0
1652233100000|2022-05-11 01:38:20|44.46|41.66|44.43|41.63|44.46|41.66|44.43|41.63|0
1652233110000|2022-05-11 01:38:30|44.46|41.66|44.61|41.81|44.61|41.81|44.46|41.66|0
1652233120000|2022-05-11 01:38:40|44.67|41.87|44.73|41.93|44.76|41.96|44.67|41.87|0
1652233130000|2022-05-11 01:38:50|44.85|42.05|44.79|41.99|44.85|42.05|44.79|41.99|0
1652233140000|2022-05-11 01:39:00|44.82|42.02|44.79|41.99|44.82|42.02|44.79|41.99|0
1652233150000|2022-05-11 01:39:10|44.85|42.05|44.85|42.05|44.85|42.05|44.85|42.05|0
1652233160000|2022-05-11 01:39:20|44.97|42.17|44.97|42.17|44.97|42.17|44.97|42.17|0
1652233170000|2022-05-11 01:39:30|44.91|42.11|44.91|42.11|44.91|42.11|44.91|42.11|0
1652233180000|2022-05-11 01:39:40|44.93|42.13|44.91|42.11|44.93|42.13|44.91|42.11|0
1652233190000|2022-05-11 01:39:50|44.85|42.05|44.79|41.99|44.85|42.05|44.79|41.99|0
1652233200000|2022-05-11 01:40:00|44.91|42.11|45.05|42.25|45.05|42.25|44.91|42.11|0
1652233210000|2022-05-11 01:40:10|44.97|42.17|45.15|42.35|45.15|42.35|44.97|42.17|0
1652233220000|2022-05-11 01:40:20|45.33|42.53|45.33|42.53|45.39|42.59|45.33|42.53|0
1652233240000|2022-05-11 01:40:40|45.2|42.4|45.14|42.34|45.27|42.47|45.14|42.34|0
1652233250000|2022-05-11 01:40:50|45.11|42.31|45.14|42.34|45.14|42.34|45.08|42.28|0
1652233260000|2022-05-11 01:41:00|45.2|42.4|45.2|42.4|45.2|42.4|45.2|42.4|0
1652233280000|2022-05-11 01:41:20|45.17|42.37|45.17|42.37|45.17|42.37|45.08|42.28|0
1652233290000|2022-05-11 01:41:30|45.2|42.4|45.2|42.4|45.2|42.4|45.14|42.34|0
1652233300000|2022-05-11 01:41:40|45.17|42.37|45.2|42.4|45.2|42.4|45.14|42.34|0
1652233310000|2022-05-11 01:41:50|45.23|42.43|45.38|42.58|45.38|42.58|45.23|42.43|0
1652233320000|2022-05-11 01:42:00|45.32|42.52|45.38|42.58|45.38|42.58|45.32|42.52|0
1652233330000|2022-05-11 01:42:10|45.32|42.52|45.32|42.52|45.32|42.52|45.32|42.52|0
1652233340000|2022-05-11 01:42:20|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1652233350000|2022-05-11 01:42:30|45.32|42.52|45.26|42.46|45.32|42.52|45.26|42.46|0
1652233360000|2022-05-11 01:42:40|45.32|42.52|45.38|42.58|45.38|42.58|45.32|42.52|0
1652233370000|2022-05-11 01:42:50|45.29|42.49|45.23|42.43|45.29|42.49|45.23|42.43|0
1652233380000|2022-05-11 01:43:00|45.14|42.34|45.17|42.37|45.17|42.37|45.14|42.34|0
1652233390000|2022-05-11 01:43:10|45.14|42.34|45.2|42.4|45.2|42.4|45.14|42.34|0
1652233410000|2022-05-11 01:43:30|45.14|42.34|45.08|42.28|45.14|42.34|45.08|42.28|0
1652233420000|2022-05-11 01:43:40|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1652233430000|2022-05-11 01:43:50|45.17|42.37|45.17|42.37|45.17|42.37|45.14|42.34|0
1652233440000|2022-05-11 01:44:00|45.14|42.34|45.14|42.34|45.14|42.34|45.08|42.28|0
1652233450000|2022-05-11 01:44:10|45.11|42.31|45.14|42.34|45.14|42.34|45.11|42.31|0
1652233460000|2022-05-11 01:44:20|45.17|42.37|45.14|42.34|45.2|42.4|45.14|42.34|0
1652233470000|2022-05-11 01:44:30|45.08|42.28|45.11|42.31|45.11|42.31|45.08|42.28|0
1652233480000|2022-05-11 01:44:40|45.08|42.28|45.38|42.58|45.38|42.58|45.08|42.28|0
1652233490000|2022-05-11 01:44:50|45.26|42.46|45.32|42.52|45.32|42.52|45.26|42.46|0
1652233500000|2022-05-11 01:45:00|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1652233510000|2022-05-11 01:45:10|45.26|42.46|45.26|42.46|45.29|42.49|45.26|42.46|0
1652233520000|2022-05-11 01:45:20|45.2|42.4|45.14|42.34|45.2|42.4|45.14|42.34|0
1652233530000|2022-05-11 01:45:30|45.17|42.37|45.2|42.4|45.2|42.4|45.14|42.34|0
1652233540000|2022-05-11 01:45:40|45.14|42.34|45.2|42.4|45.2|42.4|45.11|42.31|0
1652233550000|2022-05-11 01:45:50|45.26|42.46|45.35|42.55|45.38|42.58|45.26|42.46|0
1652233560000|2022-05-11 01:46:00|45.26|42.46|45.38|42.58|45.38|42.58|45.26|42.46|0
1652233570000|2022-05-11 01:46:10|45.32|42.52|45.35|42.55|45.35|42.55|45.32|42.52|0
1652233580000|2022-05-11 01:46:20|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1652233630000|2022-05-11 01:47:10|45.32|42.52|45.26|42.46|45.32|42.52|45.26|42.46|0
1652233640000|2022-05-11 01:47:20|45.32|42.52|45.32|42.52|45.32|42.52|45.32|42.52|0
1652233650000|2022-05-11 01:47:30|45.02|42.22|44.96|42.16|45.11|42.31|44.96|42.16|0
1652233660000|2022-05-11 01:47:40|44.93|42.13|45.08|42.28|45.08|42.28|44.93|42.13|0
1652233670000|2022-05-11 01:47:50|45.05|42.25|45.08|42.28|45.08|42.28|45.02|42.22|0
1652233680000|2022-05-11 01:48:00|45.11|42.31|44.84|42.04|45.11|42.31|44.84|42.04|0
1652233690000|2022-05-11 01:48:10|45.08|42.28|44.9|42.1|45.11|42.31|44.9|42.1|0
1652233700000|2022-05-11 01:48:20|45.02|42.22|45.02|42.22|45.08|42.28|45.02|42.22|0
1652233710000|2022-05-11 01:48:30|45.08|42.28|45.02|42.22|45.08|42.28|45.02|42.22|0
1652233720000|2022-05-11 01:48:40|44.96|42.16|44.96|42.16|44.96|42.16|44.96|42.16|0
1652233730000|2022-05-11 01:48:50|45.02|42.22|44.99|42.19|45.08|42.28|44.99|42.19|0
1652233740000|2022-05-11 01:49:00|45.02|42.22|45.02|42.22|45.08|42.28|45.02|42.22|0
1652233760000|2022-05-11 01:49:20|44.96|42.16|44.96|42.16|44.96|42.16|44.96|42.16|0
1652233770000|2022-05-11 01:49:30|45.02|42.22|44.96|42.16|45.02|42.22|44.96|42.16|0
1652233780000|2022-05-11 01:49:40|44.93|42.13|44.84|42.04|44.93|42.13|44.78|41.98|0
1652233790000|2022-05-11 01:49:50|44.78|41.98|44.78|41.98|44.78|41.98|44.78|41.98|0
1652233800000|2022-05-11 01:50:00|44.81|42.01|44.54|41.74|44.81|42.01|44.48|41.68|0
1652233810000|2022-05-11 01:50:10|44.6|41.8|44.6|41.8|44.69|41.89|44.6|41.8|0
1652233820000|2022-05-11 01:50:20|44.57|41.77|44.6|41.8|44.6|41.8|44.54|41.74|0
1652233830000|2022-05-11 01:50:30|44.57|41.77|44.48|41.68|44.6|41.8|44.48|41.68|0
1652233840000|2022-05-11 01:50:40|44.42|41.62|44.48|41.68|44.48|41.68|44.42|41.62|0
1652233850000|2022-05-11 01:50:50|44.51|41.71|44.54|41.74|44.54|41.74|44.51|41.71|0
1652233860000|2022-05-11 01:51:00|44.48|41.68|44.45|41.65|44.48|41.68|44.42|41.62|0
1652233870000|2022-05-11 01:51:10|44.54|41.74|44.57|41.77|44.57|41.77|44.54|41.74|0
1652233880000|2022-05-11 01:51:20|44.6|41.8|44.54|41.74|44.6|41.8|44.54|41.74|0
1652233890000|2022-05-11 01:51:30|44.56|41.76|44.54|41.74|44.6|41.8|44.54|41.74|0
1652233900000|2022-05-11 01:51:40|44.6|41.8|44.54|41.74|44.6|41.8|44.54|41.74|0
1652233910000|2022-05-11 01:51:50|44.6|41.8|44.56|41.76|44.6|41.8|44.56|41.76|0
1652233920000|2022-05-11 01:52:00|44.6|41.8|44.65|41.85|44.66|41.86|44.6|41.8|0
1652233930000|2022-05-11 01:52:10|44.6|41.8|44.62|41.82|44.62|41.82|44.6|41.8|0
1652233940000|2022-05-11 01:52:20|44.6|41.8|44.54|41.74|44.6|41.8|44.54|41.74|0
1652233950000|2022-05-11 01:52:30|44.56|41.76|44.65|41.85|44.65|41.85|44.56|41.76|0
1652233960000|2022-05-11 01:52:40|44.62|41.82|44.59|41.79|44.62|41.82|44.59|41.79|0
1652233970000|2022-05-11 01:52:50|44.65|41.85|44.89|42.09|44.89|42.09|44.65|41.85|0
1652233980000|2022-05-11 01:53:00|45.07|42.27|45.16|42.36|45.16|42.36|45.07|42.27|0
1652233990000|2022-05-11 01:53:10|45.13|42.33|45.25|42.45|45.25|42.45|45.13|42.33|0
1652234000000|2022-05-11 01:53:20|45.19|42.39|45.25|42.45|45.25|42.45|45.19|42.39|0
1652234020000|2022-05-11 01:53:40|45.22|42.42|45.19|42.39|45.22|42.42|45.19|42.39|0
1652234030000|2022-05-11 01:53:50|45.22|42.42|45.31|42.51|45.31|42.51|45.22|42.42|0
1652234040000|2022-05-11 01:54:00|45.37|42.57|45.25|42.45|45.37|42.57|45.19|42.39|0
1652234050000|2022-05-11 01:54:10|45.31|42.51|45.31|42.51|45.37|42.57|45.31|42.51|0
1652234060000|2022-05-11 01:54:20|45.37|42.57|45.92|43.12|45.92|43.12|45.37|42.57|0
1652234070000|2022-05-11 01:54:30|45.86|43.06|45.74|42.94|45.92|43.12|45.74|42.94|0
1652234080000|2022-05-11 01:54:40|45.8|43|45.86|43.06|45.86|43.06|45.8|43|0
1652234090000|2022-05-11 01:54:50|45.8|43|45.74|42.94|45.8|43|45.68|42.88|0
1652234110000|2022-05-11 01:55:10|45.67|42.87|45.74|42.94|45.74|42.94|45.67|42.87|0
1652234120000|2022-05-11 01:55:20|45.67|42.87|45.67|42.87|45.67|42.87|45.67|42.87|0
1652234130000|2022-05-11 01:55:30|45.74|42.94|45.8|43|45.8|43|45.74|42.94|0
1652234140000|2022-05-11 01:55:40|45.86|43.06|45.92|43.12|45.92|43.12|45.86|43.06|0
1652234150000|2022-05-11 01:55:50|45.86|43.06|45.92|43.12|45.92|43.12|45.86|43.06|0
1652234190000|2022-05-11 01:56:30|45.89|43.09|45.86|43.06|45.92|43.12|45.86|43.06|0
1652234200000|2022-05-11 01:56:40|45.8|43|45.86|43.06|45.86|43.06|45.8|43|0
1652234210000|2022-05-11 01:56:50|45.79|42.99|45.76|42.96|45.79|42.99|45.76|42.96|0
1652234220000|2022-05-11 01:57:00|45.79|42.99|45.82|43.02|45.86|43.06|45.79|42.99|0
1652234230000|2022-05-11 01:57:10|45.79|42.99|45.79|42.99|45.86|43.06|45.79|42.99|0
1652234240000|2022-05-11 01:57:20|45.86|43.06|45.79|42.99|45.86|43.06|45.79|42.99|0
1652234250000|2022-05-11 01:57:30|45.86|43.06|45.86|43.06|45.86|43.06|45.86|43.06|0
1652234260000|2022-05-11 01:57:40|45.79|42.99|45.85|43.05|45.85|43.05|45.79|42.99|0
1652234270000|2022-05-11 01:57:50|45.82|43.02|45.82|43.02|45.82|43.02|45.82|43.02|0
1652234280000|2022-05-11 01:58:00|45.85|43.05|45.85|43.05|45.85|43.05|45.85|43.05|0
1652234290000|2022-05-11 01:58:10|45.92|43.12|45.92|43.12|45.92|43.12|45.92|43.12|0
1652234300000|2022-05-11 01:58:20|45.79|42.99|45.85|43.05|45.85|43.05|45.79|42.99|0
1652234310000|2022-05-11 01:58:30|45.98|43.18|46.04|43.24|46.04|43.24|45.98|43.18|0
1652234320000|2022-05-11 01:58:40|45.98|43.18|45.91|43.11|46.07|43.27|45.91|43.11|0
1652234330000|2022-05-11 01:58:50|45.88|43.08|45.98|43.18|45.98|43.18|45.88|43.08|0
1652234340000|2022-05-11 01:59:00|46|43.2|45.91|43.11|46.04|43.24|45.91|43.11|0
1652234350000|2022-05-11 01:59:10|45.67|42.87|45.85|43.05|45.85|43.05|45.67|42.87|0
1652234360000|2022-05-11 01:59:20|45.88|43.08|45.91|43.11|45.91|43.11|45.85|43.05|0
1652234370000|2022-05-11 01:59:30|45.94|43.14|45.91|43.11|45.94|43.14|45.91|43.11|0
1652234380000|2022-05-11 01:59:40|45.97|43.17|45.85|43.05|45.97|43.17|45.85|43.05|0
1652234390000|2022-05-11 01:59:50|45.91|43.11|45.91|43.11|45.91|43.11|45.88|43.08|0
1652234400000|2022-05-11 02:00:00|45.85|43.05|45.55|42.75|45.85|43.05|45.55|42.75|0
1652234410000|2022-05-11 02:00:10|45.49|42.69|45.61|42.81|45.61|42.81|45.49|42.69|0
1652234420000|2022-05-11 02:00:20|45.58|42.78|45.73|42.93|45.73|42.93|45.58|42.78|0
1652234430000|2022-05-11 02:00:30|45.79|42.99|45.7|42.9|45.79|42.99|45.67|42.87|0
1652234440000|2022-05-11 02:00:40|45.73|42.93|45.7|42.9|45.73|42.93|45.7|42.9|0
1652234450000|2022-05-11 02:00:50|45.67|42.87|45.67|42.87|45.67|42.87|45.61|42.81|0
1652234470000|2022-05-11 02:01:10|45.7|42.9|45.79|42.99|45.82|43.02|45.7|42.9|0
1652234480000|2022-05-11 02:01:20|45.82|43.02|45.85|43.05|45.85|43.05|45.82|43.02|0
1652234500000|2022-05-11 02:01:40|45.88|43.08|45.79|42.99|45.88|43.08|45.79|42.99|0
1652234510000|2022-05-11 02:01:50|45.85|43.05|45.85|43.05|45.85|43.05|45.82|43.02|0
1652234520000|2022-05-11 02:02:00|45.82|43.02|45.88|43.08|45.88|43.08|45.82|43.02|0
1652234530000|2022-05-11 02:02:10|45.91|43.11|45.85|43.05|45.91|43.11|45.85|43.05|0
1652234540000|2022-05-11 02:02:20|45.79|42.99|45.79|42.99|45.79|42.99|45.79|42.99|0
1652234550000|2022-05-11 02:02:30|45.73|42.93|45.85|43.05|45.85|43.05|45.73|42.93|0
1652234560000|2022-05-11 02:02:40|45.79|42.99|45.79|42.99|45.79|42.99|45.79|42.99|0
1652234570000|2022-05-11 02:02:50|45.82|43.02|45.79|42.99|45.82|43.02|45.79|42.99|0
1652234580000|2022-05-11 02:03:00|45.91|43.11|45.85|43.05|45.91|43.11|45.85|43.05|0
1652234590000|2022-05-11 02:03:10|45.76|42.96|45.82|43.02|45.82|43.02|45.76|42.96|0
1652234600000|2022-05-11 02:03:20|45.85|43.05|45.79|42.99|45.85|43.05|45.79|42.99|0
1652234630000|2022-05-11 02:03:50|45.76|42.96|45.79|42.99|45.79|42.99|45.76|42.96|0
1652234640000|2022-05-11 02:04:00|45.73|42.93|45.73|42.93|45.73|42.93|45.73|42.93|0
1652234650000|2022-05-11 02:04:10|45.79|42.99|45.79|42.99|45.79|42.99|45.79|42.99|0
1652234660000|2022-05-11 02:04:20|45.85|43.05|45.82|43.02|45.85|43.05|45.82|43.02|0
1652234670000|2022-05-11 02:04:30|45.85|43.05|45.88|43.08|45.88|43.08|45.85|43.05|0
1652234680000|2022-05-11 02:04:40|45.91|43.11|46|43.2|46.03|43.23|45.91|43.11|0
1652234690000|2022-05-11 02:04:50|45.97|43.17|45.97|43.17|46|43.2|45.97|43.17|0
1652234700000|2022-05-11 02:05:00|46|43.2|46.12|43.32|46.12|43.32|45.97|43.17|0
1652234710000|2022-05-11 02:05:10|46.15|43.35|46.15|43.35|46.15|43.35|46.09|43.29|0
1652234720000|2022-05-11 02:05:20|46.12|43.32|46.12|43.32|46.12|43.32|46.12|43.32|0
1652234730000|2022-05-11 02:05:30|46.09|43.29|46.09|43.29|46.09|43.29|46.06|43.26|0
1652234740000|2022-05-11 02:05:40|46.12|43.32|46.12|43.32|46.12|43.32|46.09|43.29|0
1652234750000|2022-05-11 02:05:50|46.09|43.29|46.21|43.41|46.27|43.47|46.09|43.29|0
1652234760000|2022-05-11 02:06:00|46.24|43.44|46.27|43.47|46.27|43.47|46.21|43.41|0
1652234770000|2022-05-11 02:06:10|46.21|43.41|46.09|43.29|46.21|43.41|46.09|43.29|0
1652234780000|2022-05-11 02:06:20|46.06|43.26|46.12|43.32|46.15|43.35|46.06|43.26|0
1652234790000|2022-05-11 02:06:30|46.15|43.35|46.18|43.38|46.18|43.38|46.15|43.35|0
1652234800000|2022-05-11 02:06:40|46.27|43.47|46.18|43.38|46.34|43.54|46.18|43.38|0
1652234810000|2022-05-11 02:06:50|46.27|43.47|46.3|43.5|46.3|43.5|46.27|43.47|0
1652234820000|2022-05-11 02:07:00|46.15|43.35|46.15|43.35|46.21|43.41|46.15|43.35|0
1652234830000|2022-05-11 02:07:10|46.21|43.41|46.09|43.29|46.21|43.41|46.09|43.29|0
1652234840000|2022-05-11 02:07:20|46.12|43.32|46.09|43.29|46.12|43.32|46.09|43.29|0
1652234850000|2022-05-11 02:07:30|46.21|43.41|46.33|43.53|46.33|43.53|46.21|43.41|0
1652234860000|2022-05-11 02:07:40|46.3|43.5|46.27|43.47|46.3|43.5|46.27|43.47|0
1652234870000|2022-05-11 02:07:50|46.33|43.53|46.46|43.66|46.46|43.66|46.33|43.53|0
1652234880000|2022-05-11 02:08:00|46.52|43.72|46.46|43.66|46.58|43.78|46.46|43.66|0
1652234890000|2022-05-11 02:08:10|46.58|43.78|46.89|44.09|46.89|44.09|46.58|43.78|0
1652234900000|2022-05-11 02:08:20|46.7|43.9|46.76|43.96|46.76|43.96|46.7|43.9|0
1652234910000|2022-05-11 02:08:30|46.89|44.09|46.89|44.09|46.89|44.09|46.89|44.09|0
1652234920000|2022-05-11 02:08:40|46.83|44.03|46.89|44.09|46.89|44.09|46.83|44.03|0
1652234930000|2022-05-11 02:08:50|46.83|44.03|46.83|44.03|46.83|44.03|46.83|44.03|0
1652234940000|2022-05-11 02:09:00|46.89|44.09|46.89|44.09|46.89|44.09|46.83|44.03|0
1652234950000|2022-05-11 02:09:10|46.83|44.03|46.83|44.03|46.83|44.03|46.79|43.99|0
1652234960000|2022-05-11 02:09:20|46.79|43.99|46.76|43.96|46.79|43.99|46.76|43.96|0
1652234970000|2022-05-11 02:09:30|46.83|44.03|46.83|44.03|46.89|44.09|46.83|44.03|0
1652234980000|2022-05-11 02:09:40|46.89|44.09|46.89|44.09|46.89|44.09|46.89|44.09|0
1652235000000|2022-05-11 02:10:00|46.76|43.96|46.89|44.09|46.89|44.09|46.76|43.96|0
1652235010000|2022-05-11 02:10:10|46.76|43.96|46.76|43.96|46.79|43.99|46.76|43.96|0
1652235020000|2022-05-11 02:10:20|46.73|43.93|46.7|43.9|46.73|43.93|46.7|43.9|0
1652235030000|2022-05-11 02:10:30|46.73|43.93|46.73|43.93|46.73|43.93|46.7|43.9|0
1652235040000|2022-05-11 02:10:40|46.76|43.96|46.76|43.96|46.82|44.02|46.76|43.96|0
1652235050000|2022-05-11 02:10:50|46.7|43.9|46.67|43.87|46.7|43.9|46.67|43.87|0
1652235060000|2022-05-11 02:11:00|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1652235070000|2022-05-11 02:11:10|46.76|43.96|46.85|44.05|46.89|44.09|46.76|43.96|0
1652235080000|2022-05-11 02:11:20|46.82|44.02|46.89|44.09|46.89|44.09|46.82|44.02|0
1652235110000|2022-05-11 02:11:50|46.85|44.05|46.82|44.02|46.89|44.09|46.82|44.02|0
1652235120000|2022-05-11 02:12:00|46.79|43.99|46.88|44.08|46.88|44.08|46.79|43.99|0
1652235150000|2022-05-11 02:12:30|46.82|44.02|46.76|43.96|46.82|44.02|46.76|43.96|0
1652235160000|2022-05-11 02:12:40|46.7|43.9|46.7|43.9|46.76|43.96|46.7|43.9|0
1652235170000|2022-05-11 02:12:50|46.76|43.96|46.82|44.02|46.82|44.02|46.76|43.96|0
1652235180000|2022-05-11 02:13:00|46.76|43.96|46.82|44.02|46.82|44.02|46.76|43.96|0
1652235190000|2022-05-11 02:13:10|46.79|43.99|46.76|43.96|46.79|43.99|46.73|43.93|0
1652235200000|2022-05-11 02:13:20|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1652235210000|2022-05-11 02:13:30|46.64|43.84|46.67|43.87|46.67|43.87|46.64|43.84|0
1652235220000|2022-05-11 02:13:40|46.7|43.9|46.76|43.96|46.76|43.96|46.7|43.9|0
1652235230000|2022-05-11 02:13:50|46.7|43.9|46.82|44.02|46.82|44.02|46.7|43.9|0
1652235240000|2022-05-11 02:14:00|46.88|44.08|46.82|44.02|46.88|44.08|46.82|44.02|0
1652235250000|2022-05-11 02:14:10|46.76|43.96|46.64|43.84|46.76|43.96|46.64|43.84|0
1652235260000|2022-05-11 02:14:20|46.76|43.96|46.82|44.02|46.88|44.08|46.76|43.96|0
1652235270000|2022-05-11 02:14:30|46.76|43.96|46.73|43.93|46.76|43.96|46.73|43.93|0
1652235280000|2022-05-11 02:14:40|46.76|43.96|46.7|43.9|46.76|43.96|46.7|43.9|0
1652235300000|2022-05-11 02:15:00|46.76|43.96|46.76|43.96|46.76|43.96|46.7|43.9|0
1652235310000|2022-05-11 02:15:10|46.73|43.93|46.63|43.83|46.73|43.93|46.63|43.83|0
1652235320000|2022-05-11 02:15:20|46.6|43.8|46.6|43.8|46.6|43.8|46.6|43.8|0
1652235330000|2022-05-11 02:15:30|46.51|43.71|46.51|43.71|46.57|43.77|46.51|43.71|0
1652235340000|2022-05-11 02:15:40|46.57|43.77|46.51|43.71|46.57|43.77|46.51|43.71|0
1652235350000|2022-05-11 02:15:50|46.57|43.77|46.6|43.8|46.63|43.83|46.57|43.77|0
1652235360000|2022-05-11 02:16:00|46.63|43.83|46.45|43.65|46.63|43.83|46.45|43.65|0
1652235370000|2022-05-11 02:16:10|46.39|43.59|46.45|43.65|46.45|43.65|46.39|43.59|0
1652235380000|2022-05-11 02:16:20|46.39|43.59|46.42|43.62|46.42|43.62|46.39|43.59|0
1652235390000|2022-05-11 02:16:30|46.45|43.65|46.39|43.59|46.45|43.65|46.39|43.59|0
1652235410000|2022-05-11 02:16:50|46.36|43.56|46.51|43.71|46.51|43.71|46.36|43.56|0
1652235420000|2022-05-11 02:17:00|46.57|43.77|46.57|43.77|46.57|43.77|46.57|43.77|0
1652235430000|2022-05-11 02:17:10|46.54|43.74|46.57|43.77|46.6|43.8|46.54|43.74|0
1652235440000|2022-05-11 02:17:20|46.63|43.83|46.63|43.83|46.69|43.89|46.63|43.83|0
1652235450000|2022-05-11 02:17:30|46.69|43.89|46.63|43.83|46.69|43.89|46.63|43.83|0
1652235460000|2022-05-11 02:17:40|46.69|43.89|46.69|43.89|46.69|43.89|46.69|43.89|0
1652235470000|2022-05-11 02:17:50|46.63|43.83|46.63|43.83|46.63|43.83|46.6|43.8|0
1652235480000|2022-05-11 02:18:00|46.69|43.89|46.69|43.89|46.69|43.89|46.69|43.89|0
1652235490000|2022-05-11 02:18:10|46.76|43.96|46.63|43.83|46.76|43.96|46.63|43.83|0
1652235500000|2022-05-11 02:18:20|46.66|43.86|46.66|43.86|46.66|43.86|46.6|43.8|0
1652235510000|2022-05-11 02:18:30|46.63|43.83|46.63|43.83|46.63|43.83|46.63|43.83|0
1652235520000|2022-05-11 02:18:40|46.66|43.86|46.69|43.89|46.69|43.89|46.63|43.83|0
1652235530000|2022-05-11 02:18:50|46.82|44.02|46.82|44.02|46.82|44.02|46.82|44.02|0
1652235540000|2022-05-11 02:19:00|46.75|43.95|46.82|44.02|46.82|44.02|46.75|43.95|0
1652235550000|2022-05-11 02:19:10|46.69|43.89|46.69|43.89|46.69|43.89|46.63|43.83|0
1652235560000|2022-05-11 02:19:20|46.72|43.92|46.75|43.95|46.75|43.95|46.72|43.92|0
1652235570000|2022-05-11 02:19:30|46.88|44.08|46.88|44.08|46.88|44.08|46.88|44.08|0
1652235580000|2022-05-11 02:19:40|46.82|44.02|46.88|44.08|46.88|44.08|46.82|44.02|0
1652235590000|2022-05-11 02:19:50|46.82|44.02|46.88|44.08|46.88|44.08|46.82|44.02|0
1652235600000|2022-05-11 02:20:00|46.82|44.02|46.82|44.02|46.82|44.02|46.82|44.02|0
1652235610000|2022-05-11 02:20:10|46.88|44.08|46.88|44.08|46.88|44.08|46.88|44.08|0
1652235620000|2022-05-11 02:20:20|46.84|44.04|46.88|44.08|46.88|44.08|46.84|44.04|0
1652235640000|2022-05-11 02:20:40|47.25|44.45|47.06|44.26|47.31|44.51|47.06|44.26|0
1652235650000|2022-05-11 02:20:50|47.12|44.32|46.94|44.14|47.12|44.32|46.94|44.14|0
1652235660000|2022-05-11 02:21:00|47|44.2|46.94|44.14|47|44.2|46.94|44.14|0
1652235670000|2022-05-11 02:21:10|47|44.2|47.12|44.32|47.12|44.32|47|44.2|0
1652235680000|2022-05-11 02:21:20|47.31|44.51|47.12|44.32|47.31|44.51|47.03|44.23|0
1652235690000|2022-05-11 02:21:30|47.44|44.64|47.37|44.57|47.44|44.64|47.31|44.51|0
1652235700000|2022-05-11 02:21:40|47.44|44.64|47.31|44.51|47.44|44.64|47.25|44.45|0
1652235710000|2022-05-11 02:21:50|47.25|44.45|47.19|44.39|47.25|44.45|47.19|44.39|0
1652235720000|2022-05-11 02:22:00|47.22|44.42|47.12|44.32|47.22|44.42|47.12|44.32|0
1652235730000|2022-05-11 02:22:10|47.22|44.42|47.22|44.42|47.22|44.42|47.22|44.42|0
1652235740000|2022-05-11 02:22:20|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652235760000|2022-05-11 02:22:40|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652235770000|2022-05-11 02:22:50|47.56|44.76|47.68|44.88|47.68|44.88|47.56|44.76|0
1652235780000|2022-05-11 02:23:00|47.62|44.82|47.65|44.85|47.65|44.85|47.62|44.82|0
1652235790000|2022-05-11 02:23:10|47.62|44.82|47.53|44.73|47.62|44.82|47.53|44.73|0
1652235800000|2022-05-11 02:23:20|47.56|44.76|47.68|44.88|47.68|44.88|47.56|44.76|0
1652235810000|2022-05-11 02:23:30|47.65|44.85|47.68|44.88|47.68|44.88|47.62|44.82|0
1652235820000|2022-05-11 02:23:40|47.75|44.95|47.56|44.76|47.75|44.95|47.56|44.76|0
1652235830000|2022-05-11 02:23:50|47.5|44.7|47.5|44.7|47.5|44.7|47.5|44.7|0
1652235840000|2022-05-11 02:24:00|47.43|44.63|47.5|44.7|47.5|44.7|47.43|44.63|0
1652235850000|2022-05-11 02:24:10|47.62|44.82|47.56|44.76|47.62|44.82|47.56|44.76|0
1652235860000|2022-05-11 02:24:20|47.53|44.73|47.53|44.73|47.53|44.73|47.5|44.7|0
1652235870000|2022-05-11 02:24:30|47.5|44.7|47.5|44.7|47.5|44.7|47.5|44.7|0
1652235880000|2022-05-11 02:24:40|47.43|44.63|47.46|44.66|47.46|44.66|47.43|44.63|0
1652235890000|2022-05-11 02:24:50|47.49|44.69|47.43|44.63|47.49|44.69|47.43|44.63|0
1652235900000|2022-05-11 02:25:00|47.46|44.66|47.49|44.69|47.49|44.69|47.46|44.66|0
1652235910000|2022-05-11 02:25:10|47.43|44.63|47.43|44.63|47.49|44.69|47.43|44.63|0
1652235930000|2022-05-11 02:25:30|47.49|44.69|47.49|44.69|47.52|44.72|47.49|44.69|0
1652235940000|2022-05-11 02:25:40|47.43|44.63|47.46|44.66|47.49|44.69|47.43|44.63|0
1652235950000|2022-05-11 02:25:50|47.49|44.69|47.43|44.63|47.49|44.69|47.43|44.63|0
1652235960000|2022-05-11 02:26:00|47.49|44.69|47.56|44.76|47.56|44.76|47.49|44.69|0
1652235970000|2022-05-11 02:26:10|47.62|44.82|47.56|44.76|47.62|44.82|47.56|44.76|0
1652235980000|2022-05-11 02:26:20|47.59|44.79|47.62|44.82|47.62|44.82|47.59|44.79|0
1652235990000|2022-05-11 02:26:30|47.56|44.76|47.56|44.76|47.56|44.76|47.52|44.72|0
1652236000000|2022-05-11 02:26:40|47.49|44.69|47.56|44.76|47.56|44.76|47.49|44.69|0
1652236010000|2022-05-11 02:26:50|47.49|44.69|47.43|44.63|47.49|44.69|47.43|44.63|0
1652236020000|2022-05-11 02:27:00|47.37|44.57|47.37|44.57|47.37|44.57|47.34|44.54|0
1652236030000|2022-05-11 02:27:10|47.43|44.63|47.49|44.69|47.49|44.69|47.43|44.63|0
1652236040000|2022-05-11 02:27:20|47.46|44.66|47.49|44.69|47.49|44.69|47.46|44.66|0
1652236050000|2022-05-11 02:27:30|47.52|44.72|47.52|44.72|47.55|44.75|47.52|44.72|0
1652236060000|2022-05-11 02:27:40|47.55|44.75|47.49|44.69|47.55|44.75|47.49|44.69|0
1652236070000|2022-05-11 02:27:50|47.55|44.75|47.55|44.75|47.62|44.82|47.55|44.75|0
1652236080000|2022-05-11 02:28:00|47.62|44.82|47.62|44.82|47.62|44.82|47.62|44.82|0
1652236090000|2022-05-11 02:28:10|47.58|44.78|47.62|44.82|47.62|44.82|47.58|44.78|0
1652236100000|2022-05-11 02:28:20|47.65|44.85|47.65|44.85|47.65|44.85|47.65|44.85|0
1652236110000|2022-05-11 02:28:30|47.62|44.82|47.58|44.78|47.62|44.82|47.55|44.75|0
1652236120000|2022-05-11 02:28:40|47.55|44.75|47.62|44.82|47.65|44.85|47.55|44.75|0
1652236130000|2022-05-11 02:28:50|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652236140000|2022-05-11 02:29:00|47.49|44.69|47.37|44.57|47.49|44.69|47.37|44.57|0
1652236150000|2022-05-11 02:29:10|47.43|44.63|47.46|44.66|47.46|44.66|47.43|44.63|0
1652236160000|2022-05-11 02:29:20|47.43|44.63|47.52|44.72|47.55|44.75|47.43|44.63|0
1652236170000|2022-05-11 02:29:30|47.49|44.69|47.49|44.69|47.52|44.72|47.49|44.69|0
1652236180000|2022-05-11 02:29:40|47.52|44.72|47.55|44.75|47.55|44.75|47.52|44.72|0
1652236190000|2022-05-11 02:29:50|47.52|44.72|47.55|44.75|47.55|44.75|47.52|44.72|0
1652236200000|2022-05-11 02:30:00|47.49|44.69|47.55|44.75|47.55|44.75|47.49|44.69|0
1652236210000|2022-05-11 02:30:10|47.52|44.72|47.55|44.75|47.55|44.75|47.52|44.72|0
1652236220000|2022-05-11 02:30:20|47.58|44.78|47.58|44.78|47.58|44.78|47.58|44.78|0
1652236230000|2022-05-11 02:30:30|47.61|44.81|47.58|44.78|47.61|44.81|47.58|44.78|0
1652236240000|2022-05-11 02:30:40|47.55|44.75|47.58|44.78|47.58|44.78|47.55|44.75|0
1652236250000|2022-05-11 02:30:50|47.61|44.81|47.61|44.81|47.61|44.81|47.61|44.81|0
1652236260000|2022-05-11 02:31:00|47.68|44.88|47.64|44.84|47.68|44.88|47.61|44.81|0
1652236270000|2022-05-11 02:31:10|47.68|44.88|47.64|44.84|47.68|44.88|47.61|44.81|0
1652236280000|2022-05-11 02:31:20|47.68|44.88|47.74|44.94|47.74|44.94|47.68|44.88|0
1652236290000|2022-05-11 02:31:30|47.68|44.88|47.74|44.94|47.74|44.94|47.68|44.88|0
1652236300000|2022-05-11 02:31:40|47.68|44.88|47.74|44.94|47.74|44.94|47.68|44.88|0
1652236310000|2022-05-11 02:31:50|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652236320000|2022-05-11 02:32:00|47.61|44.81|47.61|44.81|47.61|44.81|47.61|44.81|0
1652236330000|2022-05-11 02:32:10|47.55|44.75|47.58|44.78|47.58|44.78|47.55|44.75|0
1652236340000|2022-05-11 02:32:20|47.55|44.75|47.55|44.75|47.58|44.78|47.55|44.75|0
1652236350000|2022-05-11 02:32:30|47.61|44.81|47.68|44.88|47.68|44.88|47.61|44.81|0
1652236360000|2022-05-11 02:32:40|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652236370000|2022-05-11 02:32:50|47.61|44.81|47.61|44.81|47.61|44.81|47.55|44.75|0
1652236380000|2022-05-11 02:33:00|47.67|44.87|47.67|44.87|47.67|44.87|47.67|44.87|0
1652236400000|2022-05-11 02:33:20|47.61|44.81|47.61|44.81|47.61|44.81|47.61|44.81|0
1652236410000|2022-05-11 02:33:30|47.64|44.84|47.67|44.87|47.67|44.87|47.64|44.84|0
1652236440000|2022-05-11 02:34:00|47.7|44.9|47.67|44.87|47.7|44.9|47.67|44.87|0
1652236450000|2022-05-11 02:34:10|47.61|44.81|47.61|44.81|47.61|44.81|47.61|44.81|0
1652236460000|2022-05-11 02:34:20|47.64|44.84|47.67|44.87|47.67|44.87|47.64|44.84|0
1652236470000|2022-05-11 02:34:30|47.74|44.94|47.7|44.9|47.74|44.94|47.67|44.87|0
1652236480000|2022-05-11 02:34:40|47.67|44.87|47.7|44.9|47.74|44.94|47.67|44.87|0
1652236490000|2022-05-11 02:34:50|47.67|44.87|47.67|44.87|47.67|44.87|47.67|44.87|0
1652236500000|2022-05-11 02:35:00|47.61|44.81|47.55|44.75|47.61|44.81|47.49|44.69|0
1652236510000|2022-05-11 02:35:10|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652236520000|2022-05-11 02:35:20|47.48|44.68|47.48|44.68|47.48|44.68|47.48|44.68|0
1652236530000|2022-05-11 02:35:30|47.42|44.62|47.42|44.62|47.45|44.65|47.42|44.62|0
1652236540000|2022-05-11 02:35:40|47.45|44.65|47.48|44.68|47.48|44.68|47.45|44.65|0
1652236550000|2022-05-11 02:35:50|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1652236560000|2022-05-11 02:36:00|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652236570000|2022-05-11 02:36:10|47.3|44.5|47.33|44.53|47.36|44.56|47.3|44.5|0
1652236580000|2022-05-11 02:36:20|47.36|44.56|47.3|44.5|47.36|44.56|47.3|44.5|0
1652236590000|2022-05-11 02:36:30|47.36|44.56|47.3|44.5|47.36|44.56|47.3|44.5|0
1652236600000|2022-05-11 02:36:40|47.23|44.43|47.17|44.37|47.23|44.43|47.17|44.37|0
1652236610000|2022-05-11 02:36:50|47.2|44.4|47.3|44.5|47.3|44.5|47.2|44.4|0
1652236620000|2022-05-11 02:37:00|47.26|44.46|47.26|44.46|47.26|44.46|47.2|44.4|0
1652236630000|2022-05-11 02:37:10|47.23|44.43|47.23|44.43|47.23|44.43|47.23|44.43|0
1652236640000|2022-05-11 02:37:20|47.17|44.37|47.23|44.43|47.23|44.43|47.17|44.37|0
1652236650000|2022-05-11 02:37:30|47.17|44.37|47.2|44.4|47.2|44.4|47.17|44.37|0
1652236660000|2022-05-11 02:37:40|47.17|44.37|47.23|44.43|47.23|44.43|47.17|44.37|0
1652236680000|2022-05-11 02:38:00|47.17|44.37|47.05|44.25|47.17|44.37|47.05|44.25|0
1652236690000|2022-05-11 02:38:10|47.11|44.31|47.17|44.37|47.17|44.37|47.11|44.31|0
1652236700000|2022-05-11 02:38:20|47.2|44.4|47.2|44.4|47.23|44.43|47.2|44.4|0
1652236710000|2022-05-11 02:38:30|47.23|44.43|47.23|44.43|47.23|44.43|47.17|44.37|0
1652236730000|2022-05-11 02:38:50|47.29|44.49|47.32|44.52|47.32|44.52|47.29|44.49|0
1652236740000|2022-05-11 02:39:00|47.29|44.49|47.48|44.68|47.51|44.71|47.29|44.49|0
1652236750000|2022-05-11 02:39:10|47.42|44.62|47.45|44.65|47.45|44.65|47.42|44.62|0
1652236760000|2022-05-11 02:39:20|47.42|44.62|47.36|44.56|47.45|44.65|47.36|44.56|0
1652236770000|2022-05-11 02:39:30|47.32|44.52|47.36|44.56|47.36|44.56|47.32|44.52|0
1652236780000|2022-05-11 02:39:40|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652236790000|2022-05-11 02:39:50|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1652236800000|2022-05-11 02:40:00|47.45|44.65|47.48|44.68|47.48|44.68|47.45|44.65|0
1652236810000|2022-05-11 02:40:10|47.45|44.65|47.45|44.65|47.48|44.68|47.45|44.65|0
1652236820000|2022-05-11 02:40:20|47.42|44.62|47.54|44.74|47.54|44.74|47.42|44.62|0
1652236840000|2022-05-11 02:40:40|47.57|44.77|47.6|44.8|47.6|44.8|47.57|44.77|0
1652236850000|2022-05-11 02:40:50|47.54|44.74|47.42|44.62|47.54|44.74|47.42|44.62|0
1652236860000|2022-05-11 02:41:00|47.38|44.58|47.35|44.55|47.38|44.58|47.35|44.55|0
1652236880000|2022-05-11 02:41:20|47.38|44.58|47.38|44.58|47.42|44.62|47.38|44.58|0
1652236890000|2022-05-11 02:41:30|47.35|44.55|47.29|44.49|47.35|44.55|47.29|44.49|0
1652236900000|2022-05-11 02:41:40|47.23|44.43|47.23|44.43|47.23|44.43|47.23|44.43|0
1652236910000|2022-05-11 02:41:50|47.26|44.46|47.23|44.43|47.26|44.46|47.23|44.43|0
1652236920000|2022-05-11 02:42:00|47.17|44.37|47.23|44.43|47.23|44.43|47.17|44.37|0
1652236940000|2022-05-11 02:42:20|47.2|44.4|47.17|44.37|47.2|44.4|47.04|44.24|0
1652236950000|2022-05-11 02:42:30|47.13|44.33|47.1|44.3|47.13|44.33|47.1|44.3|0
1652236960000|2022-05-11 02:42:40|47.13|44.33|47.17|44.37|47.17|44.37|47.13|44.33|0
1652236970000|2022-05-11 02:42:50|47.1|44.3|47.07|44.27|47.13|44.33|47.07|44.27|0
1652236980000|2022-05-11 02:43:00|47.04|44.24|47.07|44.27|47.1|44.3|47.04|44.24|0
1652236990000|2022-05-11 02:43:10|47.04|44.24|47.07|44.27|47.07|44.27|47.04|44.24|0
1652237000000|2022-05-11 02:43:20|47.04|44.24|47.17|44.37|47.17|44.37|47.04|44.24|0
1652237010000|2022-05-11 02:43:30|47.2|44.4|47.1|44.3|47.23|44.43|47.1|44.3|0
1652237020000|2022-05-11 02:43:40|47.07|44.27|47.07|44.27|47.07|44.27|47.07|44.27|0
1652237030000|2022-05-11 02:43:50|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652237040000|2022-05-11 02:44:00|47.17|44.37|46.98|44.18|47.17|44.37|46.98|44.18|0
1652237050000|2022-05-11 02:44:10|46.92|44.12|47.01|44.21|47.01|44.21|46.88|44.08|0
1652237060000|2022-05-11 02:44:20|47.04|44.24|47.04|44.24|47.04|44.24|47.04|44.24|0
1652237070000|2022-05-11 02:44:30|46.98|44.18|46.98|44.18|46.98|44.18|46.98|44.18|0
1652237080000|2022-05-11 02:44:40|47.04|44.24|46.98|44.18|47.04|44.24|46.98|44.18|0
1652237090000|2022-05-11 02:44:50|47.01|44.21|46.98|44.18|47.01|44.21|46.92|44.12|0
1652237100000|2022-05-11 02:45:00|47.04|44.24|47.04|44.24|47.04|44.24|47.01|44.21|0
1652237110000|2022-05-11 02:45:10|46.98|44.18|46.98|44.18|46.98|44.18|46.98|44.18|0
1652237120000|2022-05-11 02:45:20|47.04|44.24|47.01|44.21|47.04|44.24|47.01|44.21|0
1652237130000|2022-05-11 02:45:30|47.04|44.24|46.98|44.18|47.04|44.24|46.98|44.18|0
1652237140000|2022-05-11 02:45:40|47.04|44.24|47.04|44.24|47.04|44.24|47.04|44.24|0
1652237160000|2022-05-11 02:46:00|47.01|44.21|47.07|44.27|47.07|44.27|47.01|44.21|0
1652237170000|2022-05-11 02:46:10|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652237210000|2022-05-11 02:46:50|47.04|44.24|47.01|44.21|47.04|44.24|47.01|44.21|0
1652237220000|2022-05-11 02:47:00|46.98|44.18|47.07|44.27|47.07|44.27|46.98|44.18|0
1652237230000|2022-05-11 02:47:10|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652237240000|2022-05-11 02:47:20|47.04|44.24|47.04|44.24|47.04|44.24|47.04|44.24|0
1652237250000|2022-05-11 02:47:30|47.1|44.3|47.07|44.27|47.1|44.3|47.07|44.27|0
1652237260000|2022-05-11 02:47:40|47.1|44.3|47.16|44.36|47.16|44.36|47.1|44.3|0
1652237270000|2022-05-11 02:47:50|47.13|44.33|47.16|44.36|47.16|44.36|47.13|44.33|0
1652237280000|2022-05-11 02:48:00|47.22|44.42|46.91|44.11|47.22|44.42|46.91|44.11|0
1652237290000|2022-05-11 02:48:10|46.97|44.17|46.97|44.17|46.97|44.17|46.97|44.17|0
1652237310000|2022-05-11 02:48:30|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652237320000|2022-05-11 02:48:40|46.88|44.08|46.91|44.11|46.97|44.17|46.88|44.08|0
1652237330000|2022-05-11 02:48:50|46.97|44.17|47.04|44.24|47.04|44.24|46.97|44.17|0
1652237340000|2022-05-11 02:49:00|46.97|44.17|47.1|44.3|47.1|44.3|46.94|44.14|0
1652237360000|2022-05-11 02:49:20|47.07|44.27|47.04|44.24|47.07|44.27|47.04|44.24|0
1652237390000|2022-05-11 02:49:50|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652237400000|2022-05-11 02:50:00|47.04|44.24|47.1|44.3|47.1|44.3|46.97|44.17|0
1652237410000|2022-05-11 02:50:10|47.06|44.26|47.03|44.23|47.1|44.3|47.03|44.23|0
1652237420000|2022-05-11 02:50:20|47.16|44.36|47.16|44.36|47.16|44.36|47.16|44.36|0
1652237430000|2022-05-11 02:50:30|47.13|44.33|47.16|44.36|47.16|44.36|47.13|44.33|0
1652237440000|2022-05-11 02:50:40|47.22|44.42|47.22|44.42|47.22|44.42|47.22|44.42|0
1652237450000|2022-05-11 02:50:50|47.19|44.39|47.22|44.42|47.22|44.42|47.19|44.39|0
1652237460000|2022-05-11 02:51:00|47.16|44.36|47.03|44.23|47.16|44.36|47.03|44.23|0
1652237470000|2022-05-11 02:51:10|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652237480000|2022-05-11 02:51:20|47.13|44.33|47.1|44.3|47.16|44.36|47.1|44.3|0
1652237490000|2022-05-11 02:51:30|47.03|44.23|47.03|44.23|47.03|44.23|47.03|44.23|0
1652237500000|2022-05-11 02:51:40|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652237510000|2022-05-11 02:51:50|47.03|44.23|47.03|44.23|47.03|44.23|47.03|44.23|0
1652237520000|2022-05-11 02:52:00|47.1|44.3|47.03|44.23|47.1|44.3|47.03|44.23|0
1652237530000|2022-05-11 02:52:10|46.97|44.17|47.03|44.23|47.03|44.23|46.97|44.17|0
1652237540000|2022-05-11 02:52:20|46.94|44.14|46.94|44.14|46.94|44.14|46.94|44.14|0
1652237550000|2022-05-11 02:52:30|46.97|44.17|47.06|44.26|47.06|44.26|46.97|44.17|0
1652237560000|2022-05-11 02:52:40|47.03|44.23|47|44.2|47.03|44.23|46.97|44.17|0
1652237570000|2022-05-11 02:52:50|47.03|44.23|47.16|44.36|47.16|44.36|47.03|44.23|0
1652237580000|2022-05-11 02:53:00|47.09|44.29|47.12|44.32|47.16|44.36|47.09|44.29|0
1652237590000|2022-05-11 02:53:10|47.09|44.29|47.03|44.23|47.09|44.29|47.03|44.23|0
1652237600000|2022-05-11 02:53:20|47.06|44.26|47.06|44.26|47.09|44.29|47.06|44.26|0
1652237610000|2022-05-11 02:53:30|47.09|44.29|47.06|44.26|47.09|44.29|47.06|44.26|0
1652237620000|2022-05-11 02:53:40|47.09|44.29|47.03|44.23|47.09|44.29|47.03|44.23|0
1652237630000|2022-05-11 02:53:50|47.06|44.26|46.97|44.17|47.06|44.26|46.97|44.17|0
1652237640000|2022-05-11 02:54:00|47.03|44.23|47.03|44.23|47.09|44.29|47.03|44.23|0
1652237660000|2022-05-11 02:54:20|47|44.2|47.03|44.23|47.03|44.23|46.97|44.17|0
1652237670000|2022-05-11 02:54:30|46.97|44.17|47.09|44.29|47.09|44.29|46.91|44.11|0
1652237680000|2022-05-11 02:54:40|47.03|44.23|47.03|44.23|47.03|44.23|46.97|44.17|0
1652237690000|2022-05-11 02:54:50|47.06|44.26|47.06|44.26|47.06|44.26|47.06|44.26|0
1652237700000|2022-05-11 02:55:00|47.09|44.29|47.03|44.23|47.09|44.29|47.03|44.23|0
1652237710000|2022-05-11 02:55:10|47.06|44.26|47.12|44.32|47.12|44.32|47.06|44.26|0
1652237720000|2022-05-11 02:55:20|47.03|44.23|46.94|44.14|47.03|44.23|46.91|44.11|0
1652237730000|2022-05-11 02:55:30|46.97|44.17|46.97|44.17|47|44.2|46.97|44.17|0
1652237740000|2022-05-11 02:55:40|47|44.2|47.03|44.23|47.03|44.23|47|44.2|0
1652237750000|2022-05-11 02:55:50|47|44.2|47.03|44.23|47.03|44.23|47|44.2|0
1652237760000|2022-05-11 02:56:00|46.97|44.17|46.91|44.11|46.97|44.17|46.78|43.98|0
1652237770000|2022-05-11 02:56:10|46.94|44.14|46.91|44.11|46.94|44.14|46.91|44.11|0
1652237780000|2022-05-11 02:56:20|46.84|44.04|46.91|44.11|46.91|44.11|46.84|44.04|0
1652237790000|2022-05-11 02:56:30|46.84|44.04|46.9|44.1|46.9|44.1|46.84|44.04|0
1652237800000|2022-05-11 02:56:40|46.84|44.04|46.84|44.04|46.84|44.04|46.84|44.04|0
1652237810000|2022-05-11 02:56:50|46.78|43.98|46.72|43.92|46.78|43.98|46.72|43.92|0
1652237820000|2022-05-11 02:57:00|46.78|43.98|46.84|44.04|46.84|44.04|46.78|43.98|0
1652237830000|2022-05-11 02:57:10|46.78|43.98|46.78|43.98|46.78|43.98|46.75|43.95|0
1652237840000|2022-05-11 02:57:20|46.81|44.01|46.72|43.92|46.81|44.01|46.72|43.92|0
1652237850000|2022-05-11 02:57:30|46.66|43.86|46.66|43.86|46.66|43.86|46.66|43.86|0
1652237860000|2022-05-11 02:57:40|46.62|43.82|46.66|43.86|46.66|43.86|46.62|43.82|0
1652237870000|2022-05-11 02:57:50|46.62|43.82|46.62|43.82|46.62|43.82|46.59|43.79|0
1652237880000|2022-05-11 02:58:00|46.72|43.92|46.72|43.92|46.72|43.92|46.72|43.92|0
1652237890000|2022-05-11 02:58:10|46.78|43.98|46.72|43.92|46.78|43.98|46.72|43.92|0
1652237930000|2022-05-11 02:58:50|46.78|43.98|46.78|43.98|46.78|43.98|46.78|43.98|0
1652237940000|2022-05-11 02:59:00|46.72|43.92|46.78|43.98|46.78|43.98|46.72|43.92|0
1652237950000|2022-05-11 02:59:10|46.75|43.95|46.75|43.95|46.75|43.95|46.75|43.95|0
1652237960000|2022-05-11 02:59:20|46.72|43.92|46.72|43.92|46.75|43.95|46.72|43.92|0
1652237970000|2022-05-11 02:59:30|46.68|43.88|46.68|43.88|46.68|43.88|46.68|43.88|0
1652237980000|2022-05-11 02:59:40|46.72|43.92|46.78|43.98|46.78|43.98|46.72|43.92|0
1652237990000|2022-05-11 02:59:50|46.84|44.04|46.84|44.04|46.84|44.04|46.84|44.04|0
1652238000000|2022-05-11 03:00:00|46.81|44.01|46.72|43.92|46.81|44.01|46.72|43.92|0
1652238010000|2022-05-11 03:00:10|46.75|43.95|46.75|43.95|46.75|43.95|46.72|43.92|0
1652238030000|2022-05-11 03:00:30|46.78|43.98|46.75|43.95|46.78|43.98|46.75|43.95|0
1652238040000|2022-05-11 03:00:40|46.72|43.92|46.72|43.92|46.72|43.92|46.72|43.92|0
1652238060000|2022-05-11 03:01:00|46.74|43.94|46.78|43.98|46.78|43.98|46.74|43.94|0
1652238070000|2022-05-11 03:01:10|46.72|43.92|46.71|43.91|46.72|43.92|46.71|43.91|0
1652238080000|2022-05-11 03:01:20|46.65|43.85|46.65|43.85|46.65|43.85|46.65|43.85|0
1652238090000|2022-05-11 03:01:30|46.71|43.91|46.59|43.79|46.71|43.91|46.53|43.73|0
1652238110000|2022-05-11 03:01:50|46.65|43.85|46.68|43.88|46.68|43.88|46.65|43.85|0
1652238120000|2022-05-11 03:02:00|46.71|43.91|46.71|43.91|46.71|43.91|46.71|43.91|0
1652238130000|2022-05-11 03:02:10|46.74|43.94|46.78|43.98|46.78|43.98|46.71|43.91|0
1652238140000|2022-05-11 03:02:20|46.71|43.91|46.74|43.94|46.74|43.94|46.71|43.91|0
1652238160000|2022-05-11 03:02:40|46.78|43.98|46.78|43.98|46.78|43.98|46.78|43.98|0
1652238170000|2022-05-11 03:02:50|46.84|44.04|46.87|44.07|46.87|44.07|46.84|44.04|0
1652238180000|2022-05-11 03:03:00|46.9|44.1|46.78|43.98|46.9|44.1|46.78|43.98|0
1652238190000|2022-05-11 03:03:10|46.77|43.97|46.71|43.91|46.77|43.97|46.71|43.91|0
1652238200000|2022-05-11 03:03:20|46.77|43.97|46.74|43.94|46.77|43.97|46.74|43.94|0
1652238210000|2022-05-11 03:03:30|46.77|43.97|46.77|43.97|46.77|43.97|46.77|43.97|0
1652238220000|2022-05-11 03:03:40|46.8|44|46.77|43.97|46.8|44|46.77|43.97|0
1652238230000|2022-05-11 03:03:50|46.71|43.91|46.74|43.94|46.74|43.94|46.71|43.91|0
1652238240000|2022-05-11 03:04:00|46.77|43.97|46.77|43.97|46.9|44.1|46.77|43.97|0
1652238250000|2022-05-11 03:04:10|46.84|44.04|46.84|44.04|46.87|44.07|46.84|44.04|0
1652238260000|2022-05-11 03:04:20|46.9|44.1|46.9|44.1|46.9|44.1|46.9|44.1|0
1652238270000|2022-05-11 03:04:30|46.84|44.04|46.84|44.04|46.84|44.04|46.84|44.04|0
1652238280000|2022-05-11 03:04:40|46.9|44.1|46.96|44.16|46.96|44.16|46.9|44.1|0
1652238290000|2022-05-11 03:04:50|46.93|44.13|46.93|44.13|46.96|44.16|46.93|44.13|0
1652238300000|2022-05-11 03:05:00|46.9|44.1|46.9|44.1|46.9|44.1|46.84|44.04|0
1652238310000|2022-05-11 03:05:10|46.93|44.13|46.93|44.13|46.93|44.13|46.93|44.13|0
1652238320000|2022-05-11 03:05:20|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652238330000|2022-05-11 03:05:30|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652238340000|2022-05-11 03:05:40|46.96|44.16|46.93|44.13|46.96|44.16|46.93|44.13|0
1652238350000|2022-05-11 03:05:50|46.96|44.16|46.96|44.16|46.96|44.16|46.93|44.13|0
1652238360000|2022-05-11 03:06:00|46.93|44.13|46.9|44.1|46.93|44.13|46.9|44.1|0
1652238370000|2022-05-11 03:06:10|47.08|44.28|46.96|44.16|47.08|44.28|46.96|44.16|0
1652238380000|2022-05-11 03:06:20|46.93|44.13|46.93|44.13|46.93|44.13|46.93|44.13|0
1652238390000|2022-05-11 03:06:30|46.9|44.1|46.9|44.1|46.96|44.16|46.9|44.1|0
1652238400000|2022-05-11 03:06:40|46.93|44.13|46.9|44.1|46.96|44.16|46.9|44.1|0
1652238410000|2022-05-11 03:06:50|46.83|44.03|46.9|44.1|46.9|44.1|46.83|44.03|0
1652238420000|2022-05-11 03:07:00|46.92|44.12|46.99|44.19|46.99|44.19|46.92|44.12|0
1652238430000|2022-05-11 03:07:10|46.96|44.16|46.99|44.19|47.05|44.25|46.96|44.16|0
1652238440000|2022-05-11 03:07:20|47.05|44.25|47.02|44.22|47.05|44.25|47.02|44.22|0
1652238450000|2022-05-11 03:07:30|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652238460000|2022-05-11 03:07:40|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652238470000|2022-05-11 03:07:50|47.08|44.28|47.08|44.28|47.08|44.28|47.08|44.28|0
1652238480000|2022-05-11 03:08:00|47.14|44.34|47.11|44.31|47.14|44.34|47.11|44.31|0
1652238490000|2022-05-11 03:08:10|47.08|44.28|47.05|44.25|47.08|44.28|47.05|44.25|0
1652238500000|2022-05-11 03:08:20|47.08|44.28|47.05|44.25|47.08|44.28|47.02|44.22|0
1652238510000|2022-05-11 03:08:30|47.08|44.28|47.08|44.28|47.08|44.28|47.08|44.28|0
1652238520000|2022-05-11 03:08:40|47.11|44.31|47.08|44.28|47.11|44.31|47.08|44.28|0
1652238540000|2022-05-11 03:09:00|46.96|44.16|46.96|44.16|46.96|44.16|46.96|44.16|0
1652238550000|2022-05-11 03:09:10|46.89|44.09|46.89|44.09|46.89|44.09|46.89|44.09|0
1652238580000|2022-05-11 03:09:40|46.92|44.12|46.95|44.15|46.98|44.18|46.92|44.12|0
1652238590000|2022-05-11 03:09:50|46.92|44.12|46.95|44.15|46.95|44.15|46.92|44.12|0
1652238600000|2022-05-11 03:10:00|46.92|44.12|46.89|44.09|46.92|44.12|46.89|44.09|0
1652238610000|2022-05-11 03:10:10|46.83|44.03|46.64|43.84|46.83|44.03|46.55|43.75|0
1652238620000|2022-05-11 03:10:20|46.58|43.78|46.58|43.78|46.58|43.78|46.55|43.75|0
1652238630000|2022-05-11 03:10:30|46.64|43.84|46.71|43.91|46.71|43.91|46.58|43.78|0
1652238640000|2022-05-11 03:10:40|46.67|43.87|46.58|43.78|46.67|43.87|46.58|43.78|0
1652238650000|2022-05-11 03:10:50|46.52|43.72|46.58|43.78|46.58|43.78|46.52|43.72|0
1652238660000|2022-05-11 03:11:00|46.61|43.81|46.61|43.81|46.64|43.84|46.61|43.81|0
1652238670000|2022-05-11 03:11:10|46.64|43.84|46.64|43.84|46.64|43.84|46.61|43.81|0
1652238680000|2022-05-11 03:11:20|46.67|43.87|46.67|43.87|46.67|43.87|46.67|43.87|0
1652238690000|2022-05-11 03:11:30|46.71|43.91|46.71|43.91|46.71|43.91|46.71|43.91|0
1652238700000|2022-05-11 03:11:40|46.64|43.84|46.71|43.91|46.71|43.91|46.64|43.84|0
1652238710000|2022-05-11 03:11:50|46.77|43.97|46.83|44.03|46.83|44.03|46.77|43.97|0
1652238720000|2022-05-11 03:12:00|46.86|44.06|46.86|44.06|46.86|44.06|46.86|44.06|0
1652238730000|2022-05-11 03:12:10|46.83|44.03|46.73|43.93|46.83|44.03|46.73|43.93|0
1652238740000|2022-05-11 03:12:20|46.7|43.9|46.73|43.93|46.73|43.93|46.67|43.87|0
1652238750000|2022-05-11 03:12:30|46.64|43.84|46.64|43.84|46.64|43.84|46.64|43.84|0
1652238760000|2022-05-11 03:12:40|46.67|43.87|46.67|43.87|46.67|43.87|46.67|43.87|0
1652238770000|2022-05-11 03:12:50|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1652238780000|2022-05-11 03:13:00|46.64|43.84|46.61|43.81|46.7|43.9|46.61|43.81|0
1652238790000|2022-05-11 03:13:10|46.58|43.78|46.52|43.72|46.61|43.81|46.52|43.72|0
1652238800000|2022-05-11 03:13:20|46.55|43.75|46.55|43.75|46.55|43.75|46.52|43.72|0
1652238810000|2022-05-11 03:13:30|46.58|43.78|46.58|43.78|46.58|43.78|46.58|43.78|0
1652238820000|2022-05-11 03:13:40|46.55|43.75|46.61|43.81|46.61|43.81|46.55|43.75|0
1652238830000|2022-05-11 03:13:50|46.58|43.78|46.61|43.81|46.61|43.81|46.58|43.78|0
1652238840000|2022-05-11 03:14:00|46.64|43.84|46.7|43.9|46.7|43.9|46.64|43.84|0
1652238850000|2022-05-11 03:14:10|46.76|43.96|46.76|43.96|46.76|43.96|46.76|43.96|0
1652238860000|2022-05-11 03:14:20|46.73|43.93|46.7|43.9|46.73|43.93|46.7|43.9|0
1652238880000|2022-05-11 03:14:40|46.67|43.87|46.7|43.9|46.7|43.9|46.64|43.84|0
1652238890000|2022-05-11 03:14:50|46.64|43.84|46.7|43.9|46.7|43.9|46.64|43.84|0
1652238900000|2022-05-11 03:15:00|46.67|43.87|46.76|43.96|46.76|43.96|46.67|43.87|0
1652238910000|2022-05-11 03:15:10|46.7|43.9|46.52|43.72|46.7|43.9|46.52|43.72|0
1652238920000|2022-05-11 03:15:20|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1652238930000|2022-05-11 03:15:30|46.52|43.72|46.61|43.81|46.61|43.81|46.52|43.72|0
1652238940000|2022-05-11 03:15:40|46.58|43.78|46.52|43.72|46.58|43.78|46.52|43.72|0
1652238950000|2022-05-11 03:15:50|46.58|43.78|46.58|43.78|46.58|43.78|46.58|43.78|0
1652238960000|2022-05-11 03:16:00|46.55|43.75|46.58|43.78|46.58|43.78|46.52|43.72|0
1652238990000|2022-05-11 03:16:30|46.64|43.84|46.64|43.84|46.64|43.84|46.64|43.84|0
1652239000000|2022-05-11 03:16:40|46.7|43.9|46.73|43.93|46.73|43.93|46.7|43.9|0
1652239010000|2022-05-11 03:16:50|46.76|43.96|46.64|43.84|46.76|43.96|46.64|43.84|0
1652239020000|2022-05-11 03:17:00|46.58|43.78|46.58|43.78|46.58|43.78|46.58|43.78|0
1652239030000|2022-05-11 03:17:10|46.61|43.81|46.64|43.84|46.64|43.84|46.58|43.78|0
1652239050000|2022-05-11 03:17:30|46.7|43.9|46.73|43.93|46.76|43.96|46.7|43.9|0
1652239060000|2022-05-11 03:17:40|46.7|43.9|46.76|43.96|46.76|43.96|46.7|43.9|0
1652239070000|2022-05-11 03:17:50|46.73|43.93|46.76|43.96|46.76|43.96|46.73|43.93|0
1652239080000|2022-05-11 03:18:00|46.73|43.93|46.76|43.96|46.76|43.96|46.73|43.93|0
1652239090000|2022-05-11 03:18:10|46.88|44.08|46.88|44.08|46.88|44.08|46.88|44.08|0
1652239100000|2022-05-11 03:18:20|46.95|44.15|47.01|44.21|47.01|44.21|46.95|44.15|0
1652239110000|2022-05-11 03:18:30|46.95|44.15|46.95|44.15|47.01|44.21|46.95|44.15|0
1652239120000|2022-05-11 03:18:40|46.91|44.11|46.95|44.15|46.95|44.15|46.91|44.11|0
1652239130000|2022-05-11 03:18:50|47.01|44.21|46.91|44.11|47.01|44.21|46.91|44.11|0
1652239140000|2022-05-11 03:19:00|46.98|44.18|47.07|44.27|47.07|44.27|46.98|44.18|0
1652239150000|2022-05-11 03:19:10|47.13|44.33|47.07|44.27|47.13|44.33|47.07|44.27|0
1652239160000|2022-05-11 03:19:20|47.01|44.21|47.04|44.24|47.04|44.24|47.01|44.21|0
1652239170000|2022-05-11 03:19:30|47.07|44.27|46.97|44.17|47.1|44.3|46.95|44.15|0
1652239180000|2022-05-11 03:19:40|46.95|44.15|46.88|44.08|46.95|44.15|46.88|44.08|0
1652239190000|2022-05-11 03:19:50|46.91|44.11|46.94|44.14|46.94|44.14|46.91|44.11|0
1652239200000|2022-05-11 03:20:00|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652239210000|2022-05-11 03:20:10|46.88|44.08|46.94|44.14|46.94|44.14|46.88|44.08|0
1652239220000|2022-05-11 03:20:20|47.01|44.21|47.01|44.21|47.01|44.21|47.01|44.21|0
1652239230000|2022-05-11 03:20:30|47.07|44.27|47.01|44.21|47.07|44.27|47.01|44.21|0
1652239240000|2022-05-11 03:20:40|47.07|44.27|47.1|44.3|47.1|44.3|47.07|44.27|0
1652239250000|2022-05-11 03:20:50|47.07|44.27|47.1|44.3|47.13|44.33|47.07|44.27|0
1652239260000|2022-05-11 03:21:00|47.13|44.33|47.1|44.3|47.13|44.33|47.1|44.3|0
1652239270000|2022-05-11 03:21:10|47.19|44.39|47.28|44.48|47.28|44.48|47.19|44.39|0
1652239280000|2022-05-11 03:21:20|47.32|44.52|47.32|44.52|47.35|44.55|47.32|44.52|0
1652239310000|2022-05-11 03:21:50|47.28|44.48|47.25|44.45|47.28|44.48|47.25|44.45|0
1652239330000|2022-05-11 03:22:10|47.22|44.42|47.25|44.45|47.25|44.45|47.19|44.39|0
1652239340000|2022-05-11 03:22:20|47.28|44.48|47.32|44.52|47.32|44.52|47.25|44.45|0
1652239350000|2022-05-11 03:22:30|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652239360000|2022-05-11 03:22:40|47.19|44.39|47.25|44.45|47.25|44.45|47.19|44.39|0
1652239370000|2022-05-11 03:22:50|47.22|44.42|47.25|44.45|47.25|44.45|47.22|44.42|0
1652239380000|2022-05-11 03:23:00|47.28|44.48|47.31|44.51|47.34|44.54|47.28|44.48|0
1652239390000|2022-05-11 03:23:10|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652239400000|2022-05-11 03:23:20|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652239440000|2022-05-11 03:24:00|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652239450000|2022-05-11 03:24:10|47.31|44.51|47.31|44.51|47.31|44.51|47.31|44.51|0
1652239460000|2022-05-11 03:24:20|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652239470000|2022-05-11 03:24:30|47.28|44.48|47.31|44.51|47.31|44.51|47.28|44.48|0
1652239480000|2022-05-11 03:24:40|47.28|44.48|47.28|44.48|47.28|44.48|47.28|44.48|0
1652239490000|2022-05-11 03:24:50|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652239500000|2022-05-11 03:25:00|47.22|44.42|47.25|44.45|47.25|44.45|47.22|44.42|0
1652239510000|2022-05-11 03:25:10|47.31|44.51|47.31|44.51|47.31|44.51|47.31|44.51|0
1652239530000|2022-05-11 03:25:30|47.28|44.48|47.31|44.51|47.31|44.51|47.25|44.45|0
1652239550000|2022-05-11 03:25:50|47.34|44.54|47.09|44.29|47.34|44.54|47.09|44.29|0
1652239560000|2022-05-11 03:26:00|47.13|44.33|47.09|44.29|47.13|44.33|47.06|44.26|0
1652239570000|2022-05-11 03:26:10|47.13|44.33|47.09|44.29|47.13|44.33|47.06|44.26|0
1652239580000|2022-05-11 03:26:20|47.13|44.33|47.15|44.35|47.15|44.35|47.13|44.33|0
1652239590000|2022-05-11 03:26:30|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652239600000|2022-05-11 03:26:40|47.12|44.32|47.12|44.32|47.15|44.35|47.12|44.32|0
1652239610000|2022-05-11 03:26:50|47.09|44.29|47.09|44.29|47.12|44.32|47.09|44.29|0
1652239620000|2022-05-11 03:27:00|47.06|44.26|47.09|44.29|47.09|44.29|47.06|44.26|0
1652239630000|2022-05-11 03:27:10|47.12|44.32|47.09|44.29|47.12|44.32|47.06|44.26|0
1652239640000|2022-05-11 03:27:20|47.06|44.26|47.06|44.26|47.09|44.29|47.06|44.26|0
1652239650000|2022-05-11 03:27:30|47.09|44.29|47.12|44.32|47.12|44.32|47.09|44.29|0
1652239660000|2022-05-11 03:27:40|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652239680000|2022-05-11 03:28:00|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652239690000|2022-05-11 03:28:10|47.22|44.42|47.19|44.39|47.22|44.42|47.19|44.39|0
1652239700000|2022-05-11 03:28:20|47.15|44.35|47.15|44.35|47.15|44.35|47.15|44.35|0
1652239710000|2022-05-11 03:28:30|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652239720000|2022-05-11 03:28:40|47.15|44.35|47.12|44.32|47.15|44.35|47.12|44.32|0
1652239730000|2022-05-11 03:28:50|47.06|44.26|47.09|44.29|47.12|44.32|47.06|44.26|0
1652239740000|2022-05-11 03:29:00|47.06|44.26|47|44.2|47.06|44.26|47|44.2|0
1652239750000|2022-05-11 03:29:10|47.03|44.23|47.06|44.26|47.06|44.26|47.03|44.23|0
1652239760000|2022-05-11 03:29:20|47.03|44.23|47.12|44.32|47.12|44.32|47.03|44.23|0
1652239770000|2022-05-11 03:29:30|47.18|44.38|47.12|44.32|47.18|44.38|47.12|44.32|0
1652239800000|2022-05-11 03:30:00|47.21|44.41|47.12|44.32|47.21|44.41|47.12|44.32|0
1652239820000|2022-05-11 03:30:20|47.15|44.35|47.18|44.38|47.18|44.38|47.15|44.35|0
1652239830000|2022-05-11 03:30:30|47.15|44.35|47.15|44.35|47.25|44.45|47.15|44.35|0
1652239840000|2022-05-11 03:30:40|47.18|44.38|47.18|44.38|47.18|44.38|47.18|44.38|0
1652239850000|2022-05-11 03:30:50|47.15|44.35|47.18|44.38|47.18|44.38|47.15|44.35|0
1652239860000|2022-05-11 03:31:00|47.12|44.32|47.06|44.26|47.12|44.32|47.06|44.26|0
1652239900000|2022-05-11 03:31:40|47.09|44.29|47.06|44.26|47.12|44.32|47.06|44.26|0
1652239920000|2022-05-11 03:32:00|47.03|44.23|47.06|44.26|47.06|44.26|47.03|44.23|0
1652239930000|2022-05-11 03:32:10|47.03|44.23|47.06|44.26|47.06|44.26|47.03|44.23|0
1652239940000|2022-05-11 03:32:20|47.03|44.23|47.06|44.26|47.06|44.26|47.02|44.22|0
1652239950000|2022-05-11 03:32:30|47.12|44.32|47.06|44.26|47.12|44.32|47.06|44.26|0
1652239970000|2022-05-11 03:32:50|47.02|44.22|47.06|44.26|47.06|44.26|47.02|44.22|0
1652239990000|2022-05-11 03:33:10|47.02|44.22|46.99|44.19|47.02|44.22|46.99|44.19|0
1652240000000|2022-05-11 03:33:20|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652240010000|2022-05-11 03:33:30|47.06|44.26|47.06|44.26|47.09|44.29|47.06|44.26|0
1652240020000|2022-05-11 03:33:40|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652240040000|2022-05-11 03:34:00|47.02|44.22|47.06|44.26|47.06|44.26|47.02|44.22|0
1652240050000|2022-05-11 03:34:10|47.02|44.22|47.06|44.26|47.06|44.26|46.99|44.19|0
1652240060000|2022-05-11 03:34:20|47.02|44.22|47.06|44.26|47.06|44.26|47.02|44.22|0
1652240070000|2022-05-11 03:34:30|46.99|44.19|46.87|44.07|46.99|44.19|46.87|44.07|0
1652240080000|2022-05-11 03:34:40|46.9|44.1|46.87|44.07|46.9|44.1|46.87|44.07|0
1652240090000|2022-05-11 03:34:50|46.9|44.1|46.9|44.1|46.9|44.1|46.9|44.1|0
1652240100000|2022-05-11 03:35:00|46.93|44.13|46.99|44.19|46.99|44.19|46.93|44.13|0
1652240120000|2022-05-11 03:35:20|47.05|44.25|47.05|44.25|47.05|44.25|47.02|44.22|0
1652240130000|2022-05-11 03:35:30|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652240140000|2022-05-11 03:35:40|46.96|44.16|46.96|44.16|46.96|44.16|46.93|44.13|0
1652240150000|2022-05-11 03:35:50|46.93|44.13|47.05|44.25|47.05|44.25|46.93|44.13|0
1652240180000|2022-05-11 03:36:20|46.99|44.19|47.05|44.25|47.05|44.25|46.99|44.19|0
1652240190000|2022-05-11 03:36:30|47.12|44.32|47.12|44.32|47.12|44.32|47.12|44.32|0
1652240200000|2022-05-11 03:36:40|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652240230000|2022-05-11 03:37:10|47.08|44.28|47.08|44.28|47.08|44.28|47.08|44.28|0
1652240240000|2022-05-11 03:37:20|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652240250000|2022-05-11 03:37:30|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652240270000|2022-05-11 03:37:50|47.02|44.22|47.08|44.28|47.08|44.28|47.02|44.22|0
1652240280000|2022-05-11 03:38:00|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652240330000|2022-05-11 03:38:50|47.08|44.28|47.05|44.25|47.08|44.28|47.05|44.25|0
1652240360000|2022-05-11 03:39:20|46.93|44.13|46.99|44.19|46.99|44.19|46.93|44.13|0
1652240370000|2022-05-11 03:39:30|46.93|44.13|46.93|44.13|46.93|44.13|46.93|44.13|0
1652240380000|2022-05-11 03:39:40|46.89|44.09|46.89|44.09|46.89|44.09|46.89|44.09|0
1652240390000|2022-05-11 03:39:50|46.86|44.06|46.86|44.06|46.89|44.09|46.86|44.06|0
1652240400000|2022-05-11 03:40:00|46.89|44.09|46.93|44.13|46.93|44.13|46.86|44.06|0
1652240410000|2022-05-11 03:40:10|46.89|44.09|46.8|44|46.89|44.09|46.8|44|0
1652240420000|2022-05-11 03:40:20|46.62|43.82|46.71|43.91|46.71|43.91|46.62|43.82|0
1652240430000|2022-05-11 03:40:30|46.74|43.94|46.74|43.94|46.74|43.94|46.74|43.94|0
1652240440000|2022-05-11 03:40:40|46.65|43.85|46.68|43.88|46.68|43.88|46.65|43.85|0
1652240450000|2022-05-11 03:40:50|46.65|43.85|46.55|43.75|46.65|43.85|46.49|43.69|0
1652240460000|2022-05-11 03:41:00|46.52|43.72|46.49|43.69|46.52|43.72|46.49|43.69|0
1652240480000|2022-05-11 03:41:20|46.55|43.75|46.55|43.75|46.55|43.75|46.55|43.75|0
1652240490000|2022-05-11 03:41:30|46.52|43.72|46.31|43.51|46.52|43.72|46.31|43.51|0
1652240500000|2022-05-11 03:41:40|46.25|43.45|46.25|43.45|46.25|43.45|46.25|43.45|0
1652240510000|2022-05-11 03:41:50|46.31|43.51|46.31|43.51|46.37|43.57|46.31|43.51|0
1652240530000|2022-05-11 03:42:10|46.25|43.45|46.25|43.45|46.25|43.45|46.25|43.45|0
1652240540000|2022-05-11 03:42:20|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1652240550000|2022-05-11 03:42:30|46.28|43.48|46.37|43.57|46.37|43.57|46.28|43.48|0
1652240570000|2022-05-11 03:42:50|46.43|43.63|46.49|43.69|46.49|43.69|46.43|43.63|0
1652240580000|2022-05-11 03:43:00|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1652240590000|2022-05-11 03:43:10|46.46|43.66|46.46|43.66|46.49|43.69|46.46|43.66|0
1652240600000|2022-05-11 03:43:20|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1652240610000|2022-05-11 03:43:30|46.55|43.75|46.55|43.75|46.55|43.75|46.55|43.75|0
1652240630000|2022-05-11 03:43:50|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1652240640000|2022-05-11 03:44:00|46.52|43.72|46.49|43.69|46.52|43.72|46.49|43.69|0
1652240660000|2022-05-11 03:44:20|46.46|43.66|46.49|43.69|46.49|43.69|46.46|43.66|0
1652240680000|2022-05-11 03:44:40|46.55|43.75|46.61|43.81|46.61|43.81|46.55|43.75|0
1652240710000|2022-05-11 03:45:10|46.67|43.87|46.86|44.06|46.86|44.06|46.67|43.87|0
1652240720000|2022-05-11 03:45:20|46.8|44|46.83|44.03|46.86|44.06|46.8|44|0
1652240730000|2022-05-11 03:45:30|46.98|44.18|46.95|44.15|46.98|44.18|46.92|44.12|0
1652240740000|2022-05-11 03:45:40|46.92|44.12|46.92|44.12|46.92|44.12|46.92|44.12|0
1652240750000|2022-05-11 03:45:50|46.98|44.18|47.04|44.24|47.04|44.24|46.98|44.18|0
1652240760000|2022-05-11 03:46:00|47.07|44.27|47.11|44.31|47.11|44.31|47.07|44.27|0
1652240770000|2022-05-11 03:46:10|47.04|44.24|47.07|44.27|47.11|44.31|47.04|44.24|0
1652240780000|2022-05-11 03:46:20|47.04|44.24|47.17|44.37|47.17|44.37|47.04|44.24|0
1652240790000|2022-05-11 03:46:30|47.2|44.4|47.29|44.49|47.29|44.49|47.17|44.37|0
1652240800000|2022-05-11 03:46:40|47.26|44.46|47.29|44.49|47.29|44.49|47.26|44.46|0
1652240820000|2022-05-11 03:47:00|47.35|44.55|47.35|44.55|47.35|44.55|47.29|44.49|0
1652240830000|2022-05-11 03:47:10|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1652240850000|2022-05-11 03:47:30|47.35|44.55|47.35|44.55|47.35|44.55|47.35|44.55|0
1652240860000|2022-05-11 03:47:40|47.29|44.49|47.35|44.55|47.35|44.55|47.29|44.49|0
1652240870000|2022-05-11 03:47:50|47.32|44.52|47.35|44.55|47.35|44.55|47.29|44.49|0
1652240880000|2022-05-11 03:48:00|47.32|44.52|47.29|44.49|47.32|44.52|47.29|44.49|0
1652240890000|2022-05-11 03:48:10|47.23|44.43|47.29|44.49|47.29|44.49|47.23|44.43|0
1652240900000|2022-05-11 03:48:20|47.26|44.46|47.23|44.43|47.29|44.49|47.23|44.43|0
1652240910000|2022-05-11 03:48:30|47.26|44.46|47.29|44.49|47.29|44.49|47.26|44.46|0
1652240920000|2022-05-11 03:48:40|47.35|44.55|47.29|44.49|47.35|44.55|47.29|44.49|0
1652240930000|2022-05-11 03:48:50|47.35|44.55|47.42|44.62|47.42|44.62|47.35|44.55|0
1652240940000|2022-05-11 03:49:00|47.38|44.58|47.35|44.55|47.38|44.58|47.35|44.55|0
1652240950000|2022-05-11 03:49:10|47.38|44.58|47.38|44.58|47.38|44.58|47.35|44.55|0
1652240960000|2022-05-11 03:49:20|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1652240980000|2022-05-11 03:49:40|47.38|44.58|47.35|44.55|47.41|44.61|47.35|44.55|0
1652240990000|2022-05-11 03:49:50|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652241000000|2022-05-11 03:50:00|47.35|44.55|47.38|44.58|47.38|44.58|47.35|44.55|0
1652241010000|2022-05-11 03:50:10|47.26|44.46|47.29|44.49|47.29|44.49|47.26|44.46|0
1652241020000|2022-05-11 03:50:20|47.32|44.52|47.32|44.52|47.32|44.52|47.32|44.52|0
1652241030000|2022-05-11 03:50:30|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652241040000|2022-05-11 03:50:40|47.23|44.43|47.23|44.43|47.23|44.43|47.23|44.43|0
1652241050000|2022-05-11 03:50:50|47.16|44.36|47.16|44.36|47.16|44.36|47.16|44.36|0
1652241070000|2022-05-11 03:51:10|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652241090000|2022-05-11 03:51:30|47.07|44.27|47.16|44.36|47.16|44.36|47.07|44.27|0
1652241100000|2022-05-11 03:51:40|47.1|44.3|47.1|44.3|47.1|44.3|47.1|44.3|0
1652241110000|2022-05-11 03:51:50|47.04|44.24|47.04|44.24|47.04|44.24|47.04|44.24|0
1652241120000|2022-05-11 03:52:00|47.13|44.33|47.1|44.3|47.16|44.36|47.1|44.3|0
1652241130000|2022-05-11 03:52:10|47.07|44.27|47.1|44.3|47.1|44.3|47.07|44.27|0
1652241140000|2022-05-11 03:52:20|47.07|44.27|46.94|44.14|47.07|44.27|46.94|44.14|0
1652241150000|2022-05-11 03:52:30|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652241170000|2022-05-11 03:52:50|46.85|44.05|46.98|44.18|46.98|44.18|46.85|44.05|0
1652241180000|2022-05-11 03:53:00|47.04|44.24|47.04|44.24|47.04|44.24|47.04|44.24|0
1652241190000|2022-05-11 03:53:10|46.98|44.18|46.91|44.11|47.01|44.21|46.91|44.11|0
1652241210000|2022-05-11 03:53:30|46.98|44.18|46.94|44.14|46.98|44.18|46.94|44.14|0
1652241220000|2022-05-11 03:53:40|46.91|44.11|46.82|44.02|46.91|44.11|46.82|44.02|0
1652241230000|2022-05-11 03:53:50|46.85|44.05|46.79|43.99|46.85|44.05|46.79|43.99|0
1652241240000|2022-05-11 03:54:00|46.73|43.93|46.67|43.87|46.73|43.93|46.67|43.87|0
1652241250000|2022-05-11 03:54:10|46.73|43.93|46.48|43.68|46.73|43.93|46.48|43.68|0
1652241260000|2022-05-11 03:54:20|46.54|43.74|46.63|43.83|46.63|43.83|46.54|43.74|0
1652241270000|2022-05-11 03:54:30|46.66|43.86|46.73|43.93|46.73|43.93|46.66|43.86|0
1652241280000|2022-05-11 03:54:40|46.69|43.89|46.66|43.86|46.69|43.89|46.6|43.8|0
1652241290000|2022-05-11 03:54:50|46.73|43.93|46.6|43.8|46.73|43.93|46.6|43.8|0
1652241300000|2022-05-11 03:55:00|46.69|43.89|46.73|43.93|46.73|43.93|46.69|43.89|0
1652241310000|2022-05-11 03:55:10|46.69|43.89|46.69|43.89|46.73|43.93|46.69|43.89|0
1652241320000|2022-05-11 03:55:20|46.73|43.93|46.73|43.93|46.73|43.93|46.73|43.93|0
1652241340000|2022-05-11 03:55:40|46.66|43.86|46.69|43.89|46.69|43.89|46.66|43.86|0
1652241350000|2022-05-11 03:55:50|46.66|43.86|46.66|43.86|46.66|43.86|46.63|43.83|0
1652241360000|2022-05-11 03:56:00|46.6|43.8|46.66|43.86|46.66|43.86|46.6|43.8|0
1652241370000|2022-05-11 03:56:10|46.73|43.93|46.73|43.93|46.73|43.93|46.73|43.93|0
1652241380000|2022-05-11 03:56:20|46.72|43.92|46.79|43.99|46.79|43.99|46.72|43.92|0
1652241390000|2022-05-11 03:56:30|46.72|43.92|46.72|43.92|46.75|43.95|46.72|43.92|0
1652241410000|2022-05-11 03:56:50|46.79|43.99|46.79|43.99|46.79|43.99|46.79|43.99|0
1652241420000|2022-05-11 03:57:00|46.85|44.05|46.85|44.05|46.85|44.05|46.85|44.05|0
1652241430000|2022-05-11 03:57:10|46.79|43.99|46.88|44.08|46.88|44.08|46.79|43.99|0
1652241440000|2022-05-11 03:57:20|46.91|44.11|46.94|44.14|46.94|44.14|46.88|44.08|0
1652241450000|2022-05-11 03:57:30|46.97|44.17|46.94|44.14|46.97|44.17|46.94|44.14|0
1652241460000|2022-05-11 03:57:40|46.91|44.11|46.94|44.14|46.94|44.14|46.91|44.11|0
1652241470000|2022-05-11 03:57:50|46.91|44.11|46.97|44.17|46.97|44.17|46.91|44.11|0
1652241480000|2022-05-11 03:58:00|46.91|44.11|46.94|44.14|46.97|44.17|46.91|44.11|0
1652241490000|2022-05-11 03:58:10|46.97|44.17|46.97|44.17|47.03|44.23|46.97|44.17|0
1652241500000|2022-05-11 03:58:20|46.91|44.11|46.91|44.11|46.97|44.17|46.91|44.11|0
1652241510000|2022-05-11 03:58:30|46.85|44.05|46.85|44.05|46.85|44.05|46.85|44.05|0
1652241520000|2022-05-11 03:58:40|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652241530000|2022-05-11 03:58:50|46.97|44.17|46.97|44.17|46.97|44.17|46.97|44.17|0
1652241540000|2022-05-11 03:59:00|47.38|44.58|47.31|44.51|47.38|44.58|47.31|44.51|0
1652241580000|2022-05-11 03:59:40|47.38|44.58|47.38|44.58|47.38|44.58|47.38|44.58|0
1652241590000|2022-05-11 03:59:50|47.31|44.51|47.31|44.51|47.31|44.51|47.31|44.51|0
1652241600000|2022-05-11 04:00:00|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652241610000|2022-05-11 04:00:10|47.31|44.51|47.31|44.51|47.31|44.51|47.31|44.51|0
1652241620000|2022-05-11 04:00:20|47.22|44.42|47.31|44.51|47.31|44.51|47.22|44.42|0
1652241640000|2022-05-11 04:00:40|47.28|44.48|47.25|44.45|47.28|44.48|47.25|44.45|0
1652241650000|2022-05-11 04:00:50|47.19|44.39|47.25|44.45|47.25|44.45|47.19|44.39|0
1652241660000|2022-05-11 04:01:00|47.19|44.39|47.13|44.33|47.19|44.39|47.13|44.33|0
1652241670000|2022-05-11 04:01:10|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652241680000|2022-05-11 04:01:20|47.13|44.33|47.13|44.33|47.13|44.33|47.13|44.33|0
1652241690000|2022-05-11 04:01:30|47.19|44.39|47.19|44.39|47.22|44.42|47.16|44.36|0
1652241700000|2022-05-11 04:01:40|47.25|44.45|47.25|44.45|47.25|44.45|47.25|44.45|0
1652241710000|2022-05-11 04:01:50|47.19|44.39|47.19|44.39|47.19|44.39|47.19|44.39|0
1652241720000|2022-05-11 04:02:00|47.16|44.36|47.31|44.51|47.31|44.51|47.16|44.36|0
1652241750000|2022-05-11 04:02:30|47.37|44.57|47.37|44.57|47.37|44.57|47.37|44.57|0
1652241760000|2022-05-11 04:02:40|47.4|44.6|47.34|44.54|47.4|44.6|47.34|44.54|0
1652241770000|2022-05-11 04:02:50|47.37|44.57|47.37|44.57|47.37|44.57|47.37|44.57|0
1652241780000|2022-05-11 04:03:00|47.31|44.51|47.25|44.45|47.31|44.51|47.25|44.45|0
1652241800000|2022-05-11 04:03:20|47.28|44.48|47.25|44.45|47.28|44.48|47.25|44.45|0
1652241820000|2022-05-11 04:03:40|47.28|44.48|47.34|44.54|47.34|44.54|47.28|44.48|0
1652241830000|2022-05-11 04:03:50|47.37|44.57|47.4|44.6|47.4|44.6|47.37|44.57|0
1652241840000|2022-05-11 04:04:00|47.37|44.57|47.43|44.63|47.43|44.63|47.37|44.57|0
1652241850000|2022-05-11 04:04:10|47.5|44.7|47.37|44.57|47.5|44.7|47.37|44.57|0
1652241860000|2022-05-11 04:04:20|47.4|44.6|47.56|44.76|47.56|44.76|47.4|44.6|0
1652241870000|2022-05-11 04:04:30|47.59|44.79|47.59|44.79|47.59|44.79|47.59|44.79|0
1652241880000|2022-05-11 04:04:40|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1652241900000|2022-05-11 04:05:00|47.53|44.73|47.56|44.76|47.56|44.76|47.53|44.73|0
1652241910000|2022-05-11 04:05:10|47.62|44.82|47.56|44.76|47.62|44.82|47.56|44.76|0
1652241920000|2022-05-11 04:05:20|47.59|44.79|47.56|44.76|47.59|44.79|47.56|44.76|0
1652241950000|2022-05-11 04:05:50|47.62|44.82|47.62|44.82|47.62|44.82|47.62|44.82|0
1652241970000|2022-05-11 04:06:10|47.56|44.76|47.52|44.72|47.56|44.76|47.52|44.72|0
1652241980000|2022-05-11 04:06:20|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1652241990000|2022-05-11 04:06:30|47.52|44.72|47.46|44.66|47.52|44.72|47.46|44.66|0
1652242000000|2022-05-11 04:06:40|47.43|44.63|47.43|44.63|47.43|44.63|47.43|44.63|0
1652242010000|2022-05-11 04:06:50|47.49|44.69|47.46|44.66|47.49|44.69|47.46|44.66|0
1652242030000|2022-05-11 04:07:10|47.43|44.63|47.43|44.63|47.43|44.63|47.43|44.63|0
1652242050000|2022-05-11 04:07:30|47.37|44.57|47.43|44.63|47.43|44.63|47.37|44.57|0
1652242080000|2022-05-11 04:08:00|47.49|44.69|47.49|44.69|47.49|44.69|47.49|44.69|0
1652242160000|2022-05-11 04:09:20|47.52|44.72|47.55|44.75|47.55|44.75|47.52|44.72|0
1652242170000|2022-05-11 04:09:30|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652242180000|2022-05-11 04:09:40|47.49|44.69|47.49|44.69|47.49|44.69|47.49|44.69|0
1652242200000|2022-05-11 04:10:00|47.55|44.75|47.49|44.69|47.55|44.75|47.49|44.69|0
1652242220000|2022-05-11 04:10:20|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652242230000|2022-05-11 04:10:30|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652242240000|2022-05-11 04:10:40|47.55|44.75|47.49|44.69|47.55|44.75|47.49|44.69|0
1652242250000|2022-05-11 04:10:50|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652242260000|2022-05-11 04:11:00|47.52|44.72|47.55|44.75|47.55|44.75|47.52|44.72|0
1652242270000|2022-05-11 04:11:10|47.52|44.72|47.58|44.78|47.58|44.78|47.52|44.72|0
1652242280000|2022-05-11 04:11:20|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652242310000|2022-05-11 04:11:50|47.52|44.72|47.49|44.69|47.52|44.72|47.49|44.69|0
1652242390000|2022-05-11 04:13:10|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652242410000|2022-05-11 04:13:30|47.49|44.69|47.49|44.69|47.49|44.69|47.49|44.69|0
1652242480000|2022-05-11 04:14:40|47.3|44.5|47.3|44.5|47.3|44.5|47.3|44.5|0
1652242490000|2022-05-11 04:14:50|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652242500000|2022-05-11 04:15:00|47.36|44.56|47.42|44.62|47.42|44.62|47.36|44.56|0
1652242510000|2022-05-11 04:15:10|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1652242520000|2022-05-11 04:15:20|47.45|44.65|47.45|44.65|47.45|44.65|47.45|44.65|0
1652242530000|2022-05-11 04:15:30|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1652242550000|2022-05-11 04:15:50|47.39|44.59|47.24|44.44|47.39|44.59|47.24|44.44|0
1652242570000|2022-05-11 04:16:10|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1652242580000|2022-05-11 04:16:20|47.11|44.31|47.17|44.37|47.17|44.37|47.11|44.31|0
1652242620000|2022-05-11 04:17:00|47.3|44.5|47.3|44.5|47.3|44.5|47.3|44.5|0
1652242700000|2022-05-11 04:18:20|47.33|44.53|47.3|44.5|47.36|44.56|47.3|44.5|0
1652242710000|2022-05-11 04:18:30|47.26|44.46|47.23|44.43|47.26|44.46|47.23|44.43|0
1652242750000|2022-05-11 04:19:10|47.2|44.4|47.23|44.43|47.23|44.43|47.2|44.4|0
1652242770000|2022-05-11 04:19:30|47.3|44.5|47.3|44.5|47.3|44.5|47.3|44.5|0
1652242780000|2022-05-11 04:19:40|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652242800000|2022-05-11 04:20:00|47.23|44.43|47.2|44.4|47.23|44.43|47.2|44.4|0
1652242810000|2022-05-11 04:20:10|47.17|44.37|47.2|44.4|47.2|44.4|47.17|44.37|0
1652242820000|2022-05-11 04:20:20|47.17|44.37|47.2|44.4|47.2|44.4|47.17|44.37|0
1652242830000|2022-05-11 04:20:30|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1652242840000|2022-05-11 04:20:40|47.11|44.31|47.14|44.34|47.17|44.37|47.11|44.31|0
1652242850000|2022-05-11 04:20:50|47.11|44.31|47.11|44.31|47.11|44.31|47.08|44.28|0
1652242860000|2022-05-11 04:21:00|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1652242890000|2022-05-11 04:21:30|47.14|44.34|47.17|44.37|47.17|44.37|47.14|44.34|0
1652242900000|2022-05-11 04:21:40|47.23|44.43|47.17|44.37|47.23|44.43|47.17|44.37|0
1652242930000|2022-05-11 04:22:10|47.23|44.43|47.23|44.43|47.23|44.43|47.23|44.43|0
1652242960000|2022-05-11 04:22:40|47.29|44.49|47.23|44.43|47.29|44.49|47.23|44.43|0
1652242970000|2022-05-11 04:22:50|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652242990000|2022-05-11 04:23:10|47.23|44.43|47.23|44.43|47.23|44.43|47.23|44.43|0
1652243000000|2022-05-11 04:23:20|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1652243010000|2022-05-11 04:23:30|47.23|44.43|47.23|44.43|47.23|44.43|47.2|44.4|0
1652243020000|2022-05-11 04:23:40|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1652243030000|2022-05-11 04:23:50|47.13|44.33|47.1|44.3|47.13|44.33|47.1|44.3|0
1652243040000|2022-05-11 04:24:00|47.07|44.27|47.1|44.3|47.1|44.3|47.07|44.27|0
1652243080000|2022-05-11 04:24:40|47.04|44.24|47.04|44.24|47.1|44.3|47.04|44.24|0
1652243090000|2022-05-11 04:24:50|46.92|44.12|46.98|44.18|46.98|44.18|46.86|44.06|0
1652243100000|2022-05-11 04:25:00|47.04|44.24|46.98|44.18|47.04|44.24|46.98|44.18|0
1652243110000|2022-05-11 04:25:10|47.04|44.24|46.86|44.06|47.04|44.24|46.86|44.06|0
1652243120000|2022-05-11 04:25:20|46.92|44.12|46.79|43.99|46.92|44.12|46.79|43.99|0
1652243130000|2022-05-11 04:25:30|46.82|44.02|46.82|44.02|46.86|44.06|46.82|44.02|0
1652243140000|2022-05-11 04:25:40|46.79|43.99|46.73|43.93|46.79|43.99|46.73|43.93|0
1652243150000|2022-05-11 04:25:50|46.76|43.96|46.86|44.06|46.86|44.06|46.76|43.96|0
1652243160000|2022-05-11 04:26:00|46.92|44.12|46.95|44.15|46.95|44.15|46.92|44.12|0
1652243170000|2022-05-11 04:26:10|46.98|44.18|46.98|44.18|46.98|44.18|46.98|44.18|0
1652243180000|2022-05-11 04:26:20|47.01|44.21|46.98|44.18|47.01|44.21|46.98|44.18|0
1652243190000|2022-05-11 04:26:30|46.88|44.08|46.92|44.12|46.92|44.12|46.88|44.08|0
1652243200000|2022-05-11 04:26:40|46.95|44.15|46.98|44.18|46.98|44.18|46.95|44.15|0
1652243210000|2022-05-11 04:26:50|46.95|44.15|46.98|44.18|46.98|44.18|46.95|44.15|0
1652243220000|2022-05-11 04:27:00|46.95|44.15|46.92|44.12|46.98|44.18|46.92|44.12|0
1652243240000|2022-05-11 04:27:20|46.82|44.02|46.85|44.05|46.85|44.05|46.82|44.02|0
1652243250000|2022-05-11 04:27:30|46.79|43.99|46.85|44.05|46.85|44.05|46.79|43.99|0
1652243260000|2022-05-11 04:27:40|46.88|44.08|46.88|44.08|46.88|44.08|46.88|44.08|0
1652243270000|2022-05-11 04:27:50|46.92|44.12|46.85|44.05|46.92|44.12|46.85|44.05|0
1652243280000|2022-05-11 04:28:00|46.82|44.02|46.82|44.02|46.85|44.05|46.82|44.02|0
1652243290000|2022-05-11 04:28:10|46.79|43.99|46.79|43.99|46.79|43.99|46.79|43.99|0
1652243340000|2022-05-11 04:29:00|46.82|44.02|46.85|44.05|46.85|44.05|46.82|44.02|0
1652243400000|2022-05-11 04:30:00|46.98|44.18|47.04|44.24|47.04|44.24|46.98|44.18|0
1652243410000|2022-05-11 04:30:10|47.1|44.3|47.04|44.24|47.1|44.3|47.04|44.24|0
1652243420000|2022-05-11 04:30:20|47|44.2|46.97|44.17|47|44.2|46.97|44.17|0
1652243430000|2022-05-11 04:30:30|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652243450000|2022-05-11 04:30:50|47.04|44.24|47.04|44.24|47.1|44.3|47.04|44.24|0
1652243460000|2022-05-11 04:31:00|46.94|44.14|46.97|44.17|46.97|44.17|46.94|44.14|0
1652243470000|2022-05-11 04:31:10|46.94|44.14|46.91|44.11|46.94|44.14|46.88|44.08|0
1652243480000|2022-05-11 04:31:20|46.85|44.05|46.85|44.05|46.91|44.11|46.85|44.05|0
1652243490000|2022-05-11 04:31:30|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652243520000|2022-05-11 04:32:00|46.85|44.05|46.91|44.11|46.91|44.11|46.85|44.05|0
1652243530000|2022-05-11 04:32:10|46.97|44.17|47.03|44.23|47.03|44.23|46.97|44.17|0
1652243540000|2022-05-11 04:32:20|47|44.2|46.91|44.11|47|44.2|46.91|44.11|0
1652243550000|2022-05-11 04:32:30|46.97|44.17|46.88|44.08|46.97|44.17|46.85|44.05|0
1652243560000|2022-05-11 04:32:40|46.85|44.05|46.85|44.05|46.85|44.05|46.85|44.05|0
1652243580000|2022-05-11 04:33:00|46.91|44.11|46.91|44.11|46.91|44.11|46.91|44.11|0
1652243590000|2022-05-11 04:33:10|46.97|44.17|46.97|44.17|46.97|44.17|46.97|44.17|0
1652243600000|2022-05-11 04:33:20|47.03|44.23|47.03|44.23|47.1|44.3|47.03|44.23|0
1652243610000|2022-05-11 04:33:30|46.97|44.17|47|44.2|47|44.2|46.97|44.17|0
1652243620000|2022-05-11 04:33:40|47.03|44.23|46.97|44.17|47.03|44.23|46.97|44.17|0
1652243640000|2022-05-11 04:34:00|47.16|44.36|47.16|44.36|47.16|44.36|47.06|44.26|0
1652243660000|2022-05-11 04:34:20|47.09|44.29|47.06|44.26|47.09|44.29|47.06|44.26|0
1652243670000|2022-05-11 04:34:30|47.09|44.29|47.09|44.29|47.09|44.29|47.09|44.29|0
1652243690000|2022-05-11 04:34:50|47.06|44.26|47.06|44.26|47.06|44.26|47.06|44.26|0
1652243700000|2022-05-11 04:35:00|47.09|44.29|47.09|44.29|47.09|44.29|47.09|44.29|0
1652243720000|2022-05-11 04:35:20|47.06|44.26|47.03|44.23|47.06|44.26|47.03|44.23|0
1652243730000|2022-05-11 04:35:30|47.06|44.26|47.06|44.26|47.06|44.26|47.06|44.26|0
1652243740000|2022-05-11 04:35:40|47.03|44.23|47.03|44.23|47.03|44.23|47.03|44.23|0
1652243750000|2022-05-11 04:35:50|46.97|44.17|46.94|44.14|46.97|44.17|46.94|44.14|0
1652243760000|2022-05-11 04:36:00|46.97|44.17|46.91|44.11|46.97|44.17|46.91|44.11|0
1652243770000|2022-05-11 04:36:10|46.94|44.14|47|44.2|47|44.2|46.94|44.14|0
1652243780000|2022-05-11 04:36:20|47.03|44.23|47.03|44.23|47.03|44.23|47.03|44.23|0
1652243790000|2022-05-11 04:36:30|46.97|44.17|47.03|44.23|47.03|44.23|46.97|44.17|0
1652243800000|2022-05-11 04:36:40|47.06|44.26|47.15|44.35|47.15|44.35|47.06|44.26|0
1652243810000|2022-05-11 04:36:50|47.22|44.42|47.28|44.48|47.28|44.48|47.22|44.42|0
1652243820000|2022-05-11 04:37:00|47.22|44.42|47.15|44.35|47.22|44.42|47.15|44.35|0
1652243830000|2022-05-11 04:37:10|47.09|44.29|47.09|44.29|47.12|44.32|47.09|44.29|0
1652243850000|2022-05-11 04:37:30|47.03|44.23|47.06|44.26|47.06|44.26|47.03|44.23|0
1652243860000|2022-05-11 04:37:40|47.09|44.29|47.06|44.26|47.09|44.29|47.06|44.26|0
1652243880000|2022-05-11 04:38:00|47.09|44.29|47.06|44.26|47.09|44.29|47.06|44.26|0
1652243890000|2022-05-11 04:38:10|47.09|44.29|47.09|44.29|47.09|44.29|47.09|44.29|0
1652243900000|2022-05-11 04:38:20|47.03|44.23|46.97|44.17|47.03|44.23|46.97|44.17|0
1652243910000|2022-05-11 04:38:30|47.03|44.23|47.03|44.23|47.03|44.23|47.03|44.23|0
1652243930000|2022-05-11 04:38:50|47.06|44.26|47.09|44.29|47.12|44.32|47.06|44.26|0
1652243940000|2022-05-11 04:39:00|47.03|44.23|47.03|44.23|47.03|44.23|47|44.2|0
1652244000000|2022-05-11 04:40:00|47.09|44.29|47.21|44.41|47.21|44.41|47.09|44.29|0
1652244010000|2022-05-11 04:40:10|47.15|44.35|47.18|44.38|47.21|44.41|47.15|44.35|0
1652244020000|2022-05-11 04:40:20|47.15|44.35|47.09|44.29|47.15|44.35|47.09|44.29|0
1652244030000|2022-05-11 04:40:30|47.06|44.26|47.06|44.26|47.06|44.26|47.06|44.26|0
1652244040000|2022-05-11 04:40:40|47.03|44.23|47.15|44.35|47.15|44.35|47.03|44.23|0
1652244050000|2022-05-11 04:40:50|47.09|44.29|47.15|44.35|47.15|44.35|47.09|44.29|0
1652244060000|2022-05-11 04:41:00|47.06|44.26|47.06|44.26|47.06|44.26|47.06|44.26|0
1652244080000|2022-05-11 04:41:20|47.03|44.23|47.06|44.26|47.06|44.26|47.03|44.23|0
1652244090000|2022-05-11 04:41:30|47.09|44.29|47.09|44.29|47.09|44.29|47.03|44.23|0
1652244110000|2022-05-11 04:41:50|47.06|44.26|47.03|44.23|47.06|44.26|47.03|44.23|0
1652244120000|2022-05-11 04:42:00|46.99|44.19|46.96|44.16|46.99|44.19|46.96|44.16|0
1652244130000|2022-05-11 04:42:10|47.03|44.23|46.99|44.19|47.03|44.23|46.99|44.19|0
1652244140000|2022-05-11 04:42:20|46.96|44.16|46.96|44.16|46.96|44.16|46.96|44.16|0
1652244150000|2022-05-11 04:42:30|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652244160000|2022-05-11 04:42:40|46.96|44.16|46.99|44.19|46.99|44.19|46.96|44.16|0
1652244170000|2022-05-11 04:42:50|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244180000|2022-05-11 04:43:00|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652244190000|2022-05-11 04:43:10|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244200000|2022-05-11 04:43:20|46.96|44.16|46.96|44.16|46.96|44.16|46.96|44.16|0
1652244210000|2022-05-11 04:43:30|46.99|44.19|47.02|44.22|47.02|44.22|46.99|44.19|0
1652244220000|2022-05-11 04:43:40|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652244230000|2022-05-11 04:43:50|47.09|44.29|47.02|44.22|47.09|44.29|47.02|44.22|0
1652244240000|2022-05-11 04:44:00|46.99|44.19|47.09|44.29|47.09|44.29|46.99|44.19|0
1652244250000|2022-05-11 04:44:10|47.15|44.35|47.15|44.35|47.15|44.35|47.09|44.29|0
1652244260000|2022-05-11 04:44:20|47.12|44.32|47.05|44.25|47.12|44.32|47.05|44.25|0
1652244280000|2022-05-11 04:44:40|47.02|44.22|46.99|44.19|47.02|44.22|46.99|44.19|0
1652244290000|2022-05-11 04:44:50|46.96|44.16|46.99|44.19|46.99|44.19|46.96|44.16|0
1652244300000|2022-05-11 04:45:00|47.02|44.22|46.96|44.16|47.02|44.22|46.96|44.16|0
1652244310000|2022-05-11 04:45:10|46.99|44.19|47.02|44.22|47.02|44.22|46.99|44.19|0
1652244330000|2022-05-11 04:45:30|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652244340000|2022-05-11 04:45:40|47.02|44.22|47.05|44.25|47.05|44.25|47.02|44.22|0
1652244350000|2022-05-11 04:45:50|47.08|44.28|47.11|44.31|47.11|44.31|47.08|44.28|0
1652244360000|2022-05-11 04:46:00|47.08|44.28|47.08|44.28|47.08|44.28|47.08|44.28|0
1652244370000|2022-05-11 04:46:10|47.11|44.31|47.15|44.35|47.15|44.35|47.08|44.28|0
1652244380000|2022-05-11 04:46:20|47.11|44.31|47.11|44.31|47.11|44.31|47.11|44.31|0
1652244390000|2022-05-11 04:46:30|47.08|44.28|47.08|44.28|47.08|44.28|47.02|44.22|0
1652244400000|2022-05-11 04:46:40|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244430000|2022-05-11 04:47:10|46.99|44.19|46.96|44.16|46.99|44.19|46.96|44.16|0
1652244450000|2022-05-11 04:47:30|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244460000|2022-05-11 04:47:40|46.96|44.16|46.96|44.16|46.96|44.16|46.96|44.16|0
1652244480000|2022-05-11 04:48:00|46.99|44.19|47.02|44.22|47.02|44.22|46.99|44.19|0
1652244500000|2022-05-11 04:48:20|46.99|44.19|46.99|44.19|47.02|44.22|46.99|44.19|0
1652244520000|2022-05-11 04:48:40|47.02|44.22|46.99|44.19|47.02|44.22|46.99|44.19|0
1652244530000|2022-05-11 04:48:50|46.96|44.16|46.96|44.16|46.96|44.16|46.96|44.16|0
1652244540000|2022-05-11 04:49:00|47.05|44.25|47.08|44.28|47.08|44.28|47.05|44.25|0
1652244550000|2022-05-11 04:49:10|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244600000|2022-05-11 04:50:00|47.05|44.25|47.02|44.22|47.05|44.25|47.02|44.22|0
1652244620000|2022-05-11 04:50:20|47.08|44.28|47.05|44.25|47.08|44.28|47.05|44.25|0
1652244630000|2022-05-11 04:50:30|47.02|44.22|47.05|44.25|47.05|44.25|47.02|44.22|0
1652244640000|2022-05-11 04:50:40|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244650000|2022-05-11 04:50:50|47.05|44.25|47.05|44.25|47.05|44.25|47.05|44.25|0
1652244660000|2022-05-11 04:51:00|47.02|44.22|47.02|44.22|47.02|44.22|47.02|44.22|0
1652244670000|2022-05-11 04:51:10|47.05|44.25|47.02|44.22|47.08|44.28|47.02|44.22|0
1652244680000|2022-05-11 04:51:20|47.14|44.34|47.08|44.28|47.14|44.34|47.08|44.28|0
1652244690000|2022-05-11 04:51:30|47.14|44.34|47.14|44.34|47.14|44.34|47.14|44.34|0
1652244710000|2022-05-11 04:51:50|47.2|44.4|47.23|44.43|47.23|44.43|47.17|44.37|0
1652244720000|2022-05-11 04:52:00|47.2|44.4|47.26|44.46|47.26|44.46|47.2|44.4|0
1652244730000|2022-05-11 04:52:10|47.23|44.43|47.26|44.46|47.26|44.46|47.23|44.43|0
1652244740000|2022-05-11 04:52:20|47.33|44.53|47.39|44.59|47.39|44.59|47.33|44.53|0
1652244750000|2022-05-11 04:52:30|47.45|44.65|47.45|44.65|47.45|44.65|47.45|44.65|0
1652244760000|2022-05-11 04:52:40|47.42|44.62|47.39|44.59|47.42|44.62|47.39|44.59|0
1652244770000|2022-05-11 04:52:50|47.36|44.56|47.39|44.59|47.39|44.59|47.36|44.56|0
1652244780000|2022-05-11 04:53:00|47.36|44.56|47.33|44.53|47.36|44.56|47.33|44.53|0
1652244800000|2022-05-11 04:53:20|47.39|44.59|47.39|44.59|47.39|44.59|47.39|44.59|0
1652244820000|2022-05-11 04:53:40|47.35|44.55|47.35|44.55|47.35|44.55|47.35|44.55|0
1652244830000|2022-05-11 04:53:50|47.39|44.59|47.45|44.65|47.45|44.65|47.39|44.59|0
1652244840000|2022-05-11 04:54:00|47.39|44.59|47.39|44.59|47.39|44.59|47.39|44.59|0
1652244860000|2022-05-11 04:54:20|47.32|44.52|47.35|44.55|47.35|44.55|47.32|44.52|0
1652244870000|2022-05-11 04:54:30|47.39|44.59|47.39|44.59|47.39|44.59|47.39|44.59|0
1652244880000|2022-05-11 04:54:40|47.45|44.65|47.45|44.65|47.45|44.65|47.45|44.65|0
1652244890000|2022-05-11 04:54:50|47.39|44.59|47.35|44.55|47.39|44.59|47.35|44.55|0
1652244900000|2022-05-11 04:55:00|47.39|44.59|47.39|44.59|47.39|44.59|47.39|44.59|0
1652244910000|2022-05-11 04:55:10|47.57|44.77|47.2|44.4|47.57|44.77|47.2|44.4|0
1652244920000|2022-05-11 04:55:20|47.39|44.59|47.39|44.59|47.39|44.59|47.35|44.55|0
1652244930000|2022-05-11 04:55:30|47.45|44.65|47.39|44.59|47.45|44.65|47.39|44.59|0
1652244940000|2022-05-11 04:55:40|47.35|44.55|47.32|44.52|47.39|44.59|47.32|44.52|0
1652244970000|2022-05-11 04:56:10|47.38|44.58|47.38|44.58|47.38|44.58|47.35|44.55|0
1652244980000|2022-05-11 04:56:20|47.45|44.65|47.45|44.65|47.45|44.65|47.41|44.61|0
1652244990000|2022-05-11 04:56:30|47.48|44.68|47.45|44.65|47.48|44.68|47.45|44.65|0
1652245000000|2022-05-11 04:56:40|47.38|44.58|47.38|44.58|47.38|44.58|47.38|44.58|0
1652245010000|2022-05-11 04:56:50|47.57|44.77|47.57|44.77|47.6|44.8|47.57|44.77|0
1652245030000|2022-05-11 04:57:10|47.6|44.8|47.63|44.83|47.63|44.83|47.6|44.8|0
1652245040000|2022-05-11 04:57:20|47.6|44.8|47.57|44.77|47.6|44.8|47.57|44.77|0
1652245050000|2022-05-11 04:57:30|47.63|44.83|47.57|44.77|47.63|44.83|47.57|44.77|0
1652245070000|2022-05-11 04:57:50|47.51|44.71|47.51|44.71|47.51|44.71|47.51|44.71|0
1652245100000|2022-05-11 04:58:20|47.54|44.74|47.54|44.74|47.54|44.74|47.54|44.74|0
1652245110000|2022-05-11 04:58:30|47.51|44.71|47.51|44.71|47.51|44.71|47.51|44.71|0
1652245120000|2022-05-11 04:58:40|47.57|44.77|47.63|44.83|47.63|44.83|47.57|44.77|0
1652245130000|2022-05-11 04:58:50|47.69|44.89|47.63|44.83|47.69|44.89|47.63|44.83|0
1652245140000|2022-05-11 04:59:00|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652245150000|2022-05-11 04:59:10|47.63|44.83|47.63|44.83|47.63|44.83|47.63|44.83|0
1652245160000|2022-05-11 04:59:20|47.69|44.89|47.63|44.83|47.69|44.89|47.63|44.83|0
1652245170000|2022-05-11 04:59:30|47.69|44.89|47.63|44.83|47.69|44.89|47.63|44.83|0
1652245180000|2022-05-11 04:59:40|47.66|44.86|47.66|44.86|47.66|44.86|47.63|44.83|0
1652245200000|2022-05-11 05:00:00|47.69|44.89|47.63|44.83|47.69|44.89|47.63|44.83|0
1652245210000|2022-05-11 05:00:10|47.66|44.86|47.69|44.89|47.69|44.89|47.63|44.83|0
1652245230000|2022-05-11 05:00:30|47.76|44.96|47.82|45.02|47.82|45.02|47.76|44.96|0
1652245240000|2022-05-11 05:00:40|47.79|44.99|47.69|44.89|47.82|45.02|47.69|44.89|0
1652245250000|2022-05-11 05:00:50|47.72|44.92|47.69|44.89|47.72|44.92|47.69|44.89|0
1652245270000|2022-05-11 05:01:10|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1652245280000|2022-05-11 05:01:20|47.63|44.83|47.63|44.83|47.63|44.83|47.6|44.8|0
1652245290000|2022-05-11 05:01:30|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1652245300000|2022-05-11 05:01:40|47.5|44.7|47.57|44.77|47.57|44.77|47.5|44.7|0
1652245310000|2022-05-11 05:01:50|47.63|44.83|47.63|44.83|47.63|44.83|47.63|44.83|0
1652245320000|2022-05-11 05:02:00|47.6|44.8|47.57|44.77|47.6|44.8|47.57|44.77|0
1652245330000|2022-05-11 05:02:10|47.6|44.8|47.57|44.77|47.6|44.8|47.57|44.77|0
1652245340000|2022-05-11 05:02:20|47.63|44.83|47.57|44.77|47.63|44.83|47.57|44.77|0
1652245350000|2022-05-11 05:02:30|47.63|44.83|47.57|44.77|47.63|44.83|47.57|44.77|0
1652245360000|2022-05-11 05:02:40|47.53|44.73|47.5|44.7|47.53|44.73|47.5|44.7|0
1652245370000|2022-05-11 05:02:50|47.57|44.77|47.63|44.83|47.63|44.83|47.57|44.77|0
1652245380000|2022-05-11 05:03:00|47.66|44.86|47.66|44.86|47.66|44.86|47.66|44.86|0
1652245390000|2022-05-11 05:03:10|47.69|44.89|47.66|44.86|47.69|44.89|47.63|44.83|0
1652245400000|2022-05-11 05:03:20|47.63|44.83|47.69|44.89|47.69|44.89|47.63|44.83|0
1652245410000|2022-05-11 05:03:30|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1652245420000|2022-05-11 05:03:40|47.69|44.89|47.75|44.95|47.75|44.95|47.69|44.89|0
1652245430000|2022-05-11 05:03:50|47.72|44.92|47.72|44.92|47.72|44.92|47.69|44.89|0
1652245440000|2022-05-11 05:04:00|47.75|44.95|47.75|44.95|47.78|44.98|47.75|44.95|0
1652245450000|2022-05-11 05:04:10|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652245460000|2022-05-11 05:04:20|47.72|44.92|47.72|44.92|47.72|44.92|47.72|44.92|0
1652245470000|2022-05-11 05:04:30|47.75|44.95|47.69|44.89|47.81|45.01|47.69|44.89|0
1652245480000|2022-05-11 05:04:40|47.5|44.7|47.53|44.73|47.53|44.73|47.5|44.7|0
1652245490000|2022-05-11 05:04:50|47.5|44.7|47.56|44.76|47.56|44.76|47.5|44.7|0
1652245500000|2022-05-11 05:05:00|47.53|44.73|47.53|44.73|47.53|44.73|47.5|44.7|0
1652245510000|2022-05-11 05:05:10|47.5|44.7|47.59|44.79|47.59|44.79|47.5|44.7|0
1652245520000|2022-05-11 05:05:20|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1652245540000|2022-05-11 05:05:40|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652245550000|2022-05-11 05:05:50|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1652245560000|2022-05-11 05:06:00|47.72|44.92|47.75|44.95|47.75|44.95|47.72|44.92|0
1652245570000|2022-05-11 05:06:10|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1652245580000|2022-05-11 05:06:20|47.78|44.98|47.81|45.01|47.81|45.01|47.78|44.98|0
1652245590000|2022-05-11 05:06:30|47.84|45.04|47.88|45.08|47.88|45.08|47.84|45.04|0
1652245600000|2022-05-11 05:06:40|47.84|45.04|47.88|45.08|47.88|45.08|47.84|45.04|0
1652245610000|2022-05-11 05:06:50|47.87|45.07|47.81|45.01|47.87|45.07|47.81|45.01|0
1652245620000|2022-05-11 05:07:00|47.87|45.07|47.81|45.01|47.87|45.07|47.81|45.01|0
1652245640000|2022-05-11 05:07:20|47.87|45.07|47.81|45.01|47.87|45.07|47.81|45.01|0
1652245650000|2022-05-11 05:07:30|47.78|44.98|47.75|44.95|47.78|44.98|47.75|44.95|0
1652245660000|2022-05-11 05:07:40|47.78|44.98|47.81|45.01|47.81|45.01|47.78|44.98|0
1652245670000|2022-05-11 05:07:50|47.78|44.98|47.81|45.01|47.81|45.01|47.78|44.98|0
1652245680000|2022-05-11 05:08:00|47.78|44.98|47.75|44.95|47.81|45.01|47.75|44.95|0
1652245690000|2022-05-11 05:08:10|47.69|44.89|47.62|44.82|47.72|44.92|47.62|44.82|0
1652245700000|2022-05-11 05:08:20|47.65|44.85|47.69|44.89|47.69|44.89|47.65|44.85|0
1652245710000|2022-05-11 05:08:30|47.75|44.95|47.72|44.92|47.75|44.95|47.72|44.92|0
1652245720000|2022-05-11 05:08:40|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1652245730000|2022-05-11 05:08:50|47.69|44.89|47.62|44.82|47.69|44.89|47.62|44.82|0
1652245740000|2022-05-11 05:09:00|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1652245750000|2022-05-11 05:09:10|47.5|44.7|47.56|44.76|47.56|44.76|47.5|44.7|0
1652245770000|2022-05-11 05:09:30|47.5|44.7|47.43|44.63|47.5|44.7|47.43|44.63|0
1652245790000|2022-05-11 05:09:50|47.37|44.57|47.43|44.63|47.43|44.63|47.37|44.57|0
1652245800000|2022-05-11 05:10:00|47.5|44.7|47.43|44.63|47.5|44.7|47.43|44.63|0
1652245810000|2022-05-11 05:10:10|47.46|44.66|47.43|44.63|47.46|44.66|47.43|44.63|0
1652245820000|2022-05-11 05:10:20|47.4|44.6|47.4|44.6|47.4|44.6|47.4|44.6|0
1652245830000|2022-05-11 05:10:30|47.37|44.57|47.37|44.57|47.37|44.57|47.37|44.57|0
1652245840000|2022-05-11 05:10:40|47.34|44.54|47.31|44.51|47.34|44.54|47.31|44.51|0
1652245850000|2022-05-11 05:10:50|47.25|44.45|47.12|44.32|47.25|44.45|47.06|44.26|0
1652245860000|2022-05-11 05:11:00|47.18|44.38|47.18|44.38|47.18|44.38|47.18|44.38|0
1652245870000|2022-05-11 05:11:10|47.15|44.35|47.25|44.45|47.25|44.45|47.15|44.35|0
1652245880000|2022-05-11 05:11:20|47.31|44.51|47.31|44.51|47.31|44.51|47.28|44.48|0
1652245890000|2022-05-11 05:11:30|47.34|44.54|47.37|44.57|47.37|44.57|47.34|44.54|0
1652245900000|2022-05-11 05:11:40|47.34|44.54|47.37|44.57|47.37|44.57|47.34|44.54|0
1652245910000|2022-05-11 05:11:50|47.43|44.63|47.43|44.63|47.43|44.63|47.43|44.63|0
1652245920000|2022-05-11 05:12:00|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1652245930000|2022-05-11 05:12:10|47.43|44.63|47.43|44.63|47.49|44.69|47.43|44.63|0
1652245940000|2022-05-11 05:12:20|47.46|44.66|47.43|44.63|47.49|44.69|47.43|44.63|0
1652245950000|2022-05-11 05:12:30|47.4|44.6|47.46|44.66|47.46|44.66|47.4|44.6|0
1652245960000|2022-05-11 05:12:40|47.43|44.63|47.43|44.63|47.46|44.66|47.43|44.63|0
1652245970000|2022-05-11 05:12:50|47.49|44.69|47.52|44.72|47.56|44.76|47.49|44.69|0
1652245980000|2022-05-11 05:13:00|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1652245990000|2022-05-11 05:13:10|47.59|44.79|47.56|44.76|47.59|44.79|47.56|44.76|0
1652246010000|2022-05-11 05:13:30|47.49|44.69|47.46|44.66|47.49|44.69|47.43|44.63|0
1652246020000|2022-05-11 05:13:40|47.43|44.63|47.43|44.63|47.43|44.63|47.43|44.63|0
1652246030000|2022-05-11 05:13:50|47.37|44.57|47.4|44.6|47.4|44.6|47.37|44.57|0
1652246040000|2022-05-11 05:14:00|47.37|44.57|47.31|44.51|47.37|44.57|47.31|44.51|0
1652246050000|2022-05-11 05:14:10|47.37|44.57|47.31|44.51|47.37|44.57|47.31|44.51|0
1652246060000|2022-05-11 05:14:20|47.34|44.54|47.37|44.57|47.37|44.57|47.34|44.54|0
1652246070000|2022-05-11 05:14:30|47.31|44.51|47.31|44.51|47.34|44.54|47.31|44.51|0
1652246080000|2022-05-11 05:14:40|47.33|44.53|47.55|44.75|47.55|44.75|47.33|44.53|0
1652246090000|2022-05-11 05:14:50|47.49|44.69|47.49|44.69|47.49|44.69|47.49|44.69|0
1652246100000|2022-05-11 05:15:00|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1652246110000|2022-05-11 05:15:10|47.68|44.88|47.62|44.82|47.68|44.88|47.55|44.75|0
1652246120000|2022-05-11 05:15:20|47.52|44.72|47.49|44.69|47.55|44.75|47.49|44.69|0
1652246130000|2022-05-11 05:15:30|47.46|44.66|47.55|44.75|47.55|44.75|47.46|44.66|0
1652246140000|2022-05-11 05:15:40|47.58|44.78|47.74|44.94|47.74|44.94|47.58|44.78|0
1652246150000|2022-05-11 05:15:50|47.77|44.97|47.71|44.91|47.77|44.97|47.71|44.91|0
1652246160000|2022-05-11 05:16:00|47.74|44.94|47.8|45|47.8|45|47.74|44.94|0
1652246170000|2022-05-11 05:16:10|47.87|45.07|47.9|45.1|47.99|45.19|47.87|45.07|0
1652246180000|2022-05-11 05:16:20|47.87|45.07|47.87|45.07|47.93|45.13|47.87|45.07|0
1652246190000|2022-05-11 05:16:30|47.9|45.1|47.83|45.03|47.9|45.1|47.83|45.03|0
1652246200000|2022-05-11 05:16:40|47.87|45.07|47.68|44.88|47.87|45.07|47.68|44.88|0
1652246210000|2022-05-11 05:16:50|47.64|44.84|47.68|44.88|47.71|44.91|47.64|44.84|0
1652246220000|2022-05-11 05:17:00|47.61|44.81|47.68|44.88|47.68|44.88|47.61|44.81|0
1652246230000|2022-05-11 05:17:10|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652246240000|2022-05-11 05:17:20|47.68|44.88|47.61|44.81|47.68|44.88|47.58|44.78|0
1652246250000|2022-05-11 05:17:30|47.64|44.84|47.61|44.81|47.68|44.88|47.61|44.81|0
1652246260000|2022-05-11 05:17:40|47.64|44.84|47.61|44.81|47.64|44.84|47.58|44.78|0
1652246270000|2022-05-11 05:17:50|47.55|44.75|47.61|44.81|47.61|44.81|47.55|44.75|0
1652246280000|2022-05-11 05:18:00|47.58|44.78|47.58|44.78|47.58|44.78|47.58|44.78|0
1652246290000|2022-05-11 05:18:10|47.55|44.75|47.49|44.69|47.55|44.75|47.49|44.69|0
1652246300000|2022-05-11 05:18:20|47.55|44.75|47.46|44.66|47.55|44.75|47.43|44.63|0
1652246310000|2022-05-11 05:18:30|47.43|44.63|47.43|44.63|47.46|44.66|47.43|44.63|0
1652246320000|2022-05-11 05:18:40|47.46|44.66|47.36|44.56|47.46|44.66|47.36|44.56|0
1652246330000|2022-05-11 05:18:50|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1652246340000|2022-05-11 05:19:00|47.3|44.5|47.39|44.59|47.39|44.59|47.3|44.5|0
1652246350000|2022-05-11 05:19:10|47.43|44.63|47.3|44.5|47.43|44.63|47.3|44.5|0
1652246360000|2022-05-11 05:19:20|47.33|44.53|47.3|44.5|47.33|44.53|47.3|44.5|0
1652246370000|2022-05-11 05:19:30|47.18|44.38|47.11|44.31|47.18|44.38|47.11|44.31|0
1652246380000|2022-05-11 05:19:40|47.14|44.34|47.08|44.28|47.14|44.34|47.08|44.28|0
1652246390000|2022-05-11 05:19:50|46.99|44.19|46.9|44.1|47.02|44.22|46.9|44.1|0
1652246400000|2022-05-11 05:20:00|46.93|44.13|46.87|44.07|46.99|44.19|46.87|44.07|0
1652246410000|2022-05-11 05:20:10|46.83|44.03|46.93|44.13|46.93|44.13|46.8|44|0
1652246420000|2022-05-11 05:20:20|46.99|44.19|46.99|44.19|46.99|44.19|46.93|44.13|0
1652246430000|2022-05-11 05:20:30|47.02|44.22|47.05|44.25|47.05|44.25|47.02|44.22|0
1652246440000|2022-05-11 05:20:40|47.14|44.34|47.14|44.34|47.14|44.34|47.14|44.34|0
1652246450000|2022-05-11 05:20:50|47.11|44.31|47.2|44.4|47.2|44.4|47.11|44.31|0
1652246460000|2022-05-11 05:21:00|47.11|44.31|46.99|44.19|47.11|44.31|46.99|44.19|0
1652246470000|2022-05-11 05:21:10|47.02|44.22|47.05|44.25|47.05|44.25|47.02|44.22|0
1652246480000|2022-05-11 05:21:20|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1652246490000|2022-05-11 05:21:30|46.93|44.13|46.93|44.13|46.93|44.13|46.93|44.13|0
1652246500000|2022-05-11 05:21:40|46.89|44.09|46.86|44.06|46.93|44.13|46.86|44.06|0
1652246510000|2022-05-11 05:21:50|46.8|44|46.83|44.03|46.86|44.06|46.8|44|0
1652246520000|2022-05-11 05:22:00|46.8|44|46.93|44.13|46.93|44.13|46.8|44|0
1652246530000|2022-05-11 05:22:10|46.86|44.06|46.93|44.13|46.93|44.13|46.86|44.06|0
1652246550000|2022-05-11 05:22:30|46.86|44.06|46.86|44.06|46.86|44.06|46.86|44.06|0
1652246560000|2022-05-11 05:22:40|46.8|44|46.89|44.09|46.89|44.09|46.74|43.94|0
1652246570000|2022-05-11 05:22:50|46.93|44.13|46.93|44.13|46.93|44.13|46.93|44.13|0
1652246580000|2022-05-11 05:23:00|46.92|44.12|46.99|44.19|47.02|44.22|46.92|44.12|0
1652246590000|2022-05-11 05:23:10|47.05|44.25|47.17|44.37|47.17|44.37|47.05|44.25|0
1652246600000|2022-05-11 05:23:20|47.14|44.34|47.11|44.31|47.14|44.34|47.11|44.31|0
1652246610000|2022-05-11 05:23:30|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1652246620000|2022-05-11 05:23:40|47.23|44.43|47.23|44.43|47.23|44.43|47.2|44.4|0
1652246630000|2022-05-11 05:23:50|47.17|44.37|47.11|44.31|47.17|44.37|47.11|44.31|0
1652246640000|2022-05-11 05:24:00|47.05|44.25|47.02|44.22|47.05|44.25|47.02|44.22|0
1652246650000|2022-05-11 05:24:10|47.05|44.25|46.99|44.19|47.05|44.25|46.99|44.19|0
1652246660000|2022-05-11 05:24:20|47.05|44.25|47.05|44.25|47.05|44.25|47.02|44.22|0
1652246670000|2022-05-11 05:24:30|47.02|44.22|46.86|44.06|47.02|44.22|46.86|44.06|0
1652246680000|2022-05-11 05:24:40|46.77|43.97|46.95|44.15|46.95|44.15|46.77|43.97|0
1652246690000|2022-05-11 05:24:50|46.92|44.12|46.92|44.12|46.99|44.19|46.92|44.12|0
1652246700000|2022-05-11 05:25:00|46.98|44.18|47.01|44.21|47.05|44.25|46.98|44.18|0
1652246710000|2022-05-11 05:25:10|47.23|44.43|47.14|44.34|47.23|44.43|47.14|44.34|0
1652246720000|2022-05-11 05:25:20|47.29|44.49|47.29|44.49|47.29|44.49|47.29|44.49|0
1652246730000|2022-05-11 05:25:30|47.42|44.62|47.36|44.56|47.42|44.62|47.36|44.56|0
1652246740000|2022-05-11 05:25:40|47.39|44.59|47.45|44.65|47.45|44.65|47.39|44.59|0
1652246750000|2022-05-11 05:25:50|47.48|44.68|47.61|44.81|47.61|44.81|47.48|44.68|0
1652246760000|2022-05-11 05:26:00|47.67|44.87|47.61|44.81|47.67|44.87|47.61|44.81|0
1652246770000|2022-05-11 05:26:10|47.54|44.74|47.54|44.74|47.54|44.74|47.51|44.71|0
1652246780000|2022-05-11 05:26:20|47.51|44.71|47.67|44.87|47.67|44.87|47.51|44.71|0
1652246790000|2022-05-11 05:26:30|47.73|44.93|47.7|44.9|47.73|44.93|47.7|44.9|0
1652246800000|2022-05-11 05:26:40|47.73|44.93|47.61|44.81|47.73|44.93|47.61|44.81|0
1652246810000|2022-05-11 05:26:50|47.67|44.87|47.61|44.81|47.67|44.87|47.61|44.81|0
1652246820000|2022-05-11 05:27:00|47.57|44.77|47.61|44.81|47.61|44.81|47.57|44.77|0
1652246830000|2022-05-11 05:27:10|47.57|44.77|47.54|44.74|47.57|44.77|47.54|44.74|0
1652246840000|2022-05-11 05:27:20|47.48|44.68|47.45|44.65|47.48|44.68|47.42|44.62|0
1652246850000|2022-05-11 05:27:30|47.48|44.68|47.6|44.8|47.6|44.8|47.48|44.68|0
1652246860000|2022-05-11 05:27:40|47.54|44.74|47.48|44.68|47.54|44.74|47.48|44.68|0
1652246870000|2022-05-11 05:27:50|47.45|44.65|47.48|44.68|47.48|44.68|47.45|44.65|0
1652246880000|2022-05-11 05:28:00|47.51|44.71|47.51|44.71|47.51|44.71|47.51|44.71|0
1652246890000|2022-05-11 05:28:10|47.48|44.68|47.45|44.65|47.48|44.68|47.45|44.65|0
1652246900000|2022-05-11 05:28:20|47.48|44.68|47.48|44.68|47.48|44.68|47.48|44.68|0
1652246910000|2022-05-11 05:28:30|47.42|44.62|47.51|44.71|47.51|44.71|47.42|44.62|0
1652246920000|2022-05-11 05:28:40|47.6|44.8|47.6|44.8|47.6|44.8|47.6|44.8|0
1652246930000|2022-05-11 05:28:50|47.63|44.83|47.67|44.87|47.67|44.87|47.63|44.83|0
1652246940000|2022-05-11 05:29:00|47.73|44.93|47.6|44.8|47.73|44.93|47.6|44.8|0
1652246950000|2022-05-11 05:29:10|47.67|44.87|47.73|44.93|47.73|44.93|47.67|44.87|0
1652246960000|2022-05-11 05:29:20|47.7|44.9|47.73|44.93|47.73|44.93|47.7|44.9|0
1652246970000|2022-05-11 05:29:30|47.76|44.96|47.85|45.05|47.85|45.05|47.76|44.96|0
1652246980000|2022-05-11 05:29:40|47.79|44.99|47.85|45.05|47.85|45.05|47.79|44.99|0
1652246990000|2022-05-11 05:29:50|47.88|45.08|47.98|45.18|47.98|45.18|47.88|45.08|0
1652247000000|2022-05-11 05:30:00|47.92|45.12|47.98|45.18|47.98|45.18|47.92|45.12|0
1652247010000|2022-05-11 05:30:10|47.92|45.12|47.98|45.18|47.98|45.18|47.92|45.12|0
1652247020000|2022-05-11 05:30:20|47.92|45.12|47.98|45.18|47.98|45.18|47.92|45.12|0
1652247030000|2022-05-11 05:30:30|47.92|45.12|47.82|45.02|47.92|45.12|47.82|45.02|0
1652247040000|2022-05-11 05:30:40|47.85|45.05|47.82|45.02|47.85|45.05|47.79|44.99|0
1652247050000|2022-05-11 05:30:50|47.79|44.99|47.79|44.99|47.79|44.99|47.79|44.99|0
1652247060000|2022-05-11 05:31:00|47.76|44.96|47.76|44.96|47.82|45.02|47.76|44.96|0
1652247070000|2022-05-11 05:31:10|47.82|45.02|47.82|45.02|47.82|45.02|47.79|44.99|0
1652247080000|2022-05-11 05:31:20|47.79|44.99|47.79|44.99|47.79|44.99|47.76|44.96|0
1652247090000|2022-05-11 05:31:30|47.73|44.93|47.6|44.8|47.73|44.93|47.6|44.8|0
1652247110000|2022-05-11 05:31:50|47.63|44.83|47.63|44.83|47.63|44.83|47.63|44.83|0
1652247120000|2022-05-11 05:32:00|47.73|44.93|47.63|44.83|47.73|44.93|47.63|44.83|0
1652247130000|2022-05-11 05:32:10|47.57|44.77|47.57|44.77|47.6|44.8|47.57|44.77|0
1652247140000|2022-05-11 05:32:20|47.63|44.83|47.79|44.99|47.79|44.99|47.63|44.83|0
1652247150000|2022-05-11 05:32:30|47.76|44.96|47.72|44.92|47.76|44.96|47.69|44.89|0
1652247160000|2022-05-11 05:32:40|47.85|45.05|47.82|45.02|47.85|45.05|47.82|45.02|0
1652247170000|2022-05-11 05:32:50|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1652247180000|2022-05-11 05:33:00|47.79|44.99|47.85|45.05|47.85|45.05|47.79|44.99|0
1652247190000|2022-05-11 05:33:10|47.88|45.08|47.88|45.08|47.88|45.08|47.88|45.08|0
1652247200000|2022-05-11 05:33:20|47.94|45.14|47.98|45.18|47.98|45.18|47.94|45.14|0
1652247210000|2022-05-11 05:33:30|47.91|45.11|47.79|44.99|47.91|45.11|47.79|44.99|0
1652247220000|2022-05-11 05:33:40|47.85|45.05|47.75|44.95|47.85|45.05|47.72|44.92|0
1652247230000|2022-05-11 05:33:50|47.69|44.89|47.69|44.89|47.69|44.89|47.69|44.89|0
1652247240000|2022-05-11 05:34:00|47.72|44.92|47.75|44.95|47.75|44.95|47.72|44.92|0
1652247250000|2022-05-11 05:34:10|47.79|44.99|47.79|44.99|47.82|45.02|47.79|44.99|0
1652247260000|2022-05-11 05:34:20|47.75|44.95|47.69|44.89|47.75|44.95|47.69|44.89|0
1652247270000|2022-05-11 05:34:30|47.66|44.86|47.6|44.8|47.72|44.92|47.6|44.8|0
1652247280000|2022-05-11 05:34:40|47.63|44.83|47.66|44.86|47.66|44.86|47.6|44.8|0
1652247290000|2022-05-11 05:34:50|47.69|44.89|47.75|44.95|47.75|44.95|47.69|44.89|0
1652247300000|2022-05-11 05:35:00|47.79|44.99|47.79|44.99|47.79|44.99|47.79|44.99|0
1652247310000|2022-05-11 05:35:10|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1652247320000|2022-05-11 05:35:20|47.82|45.02|47.82|45.02|47.82|45.02|47.82|45.02|0
1652247330000|2022-05-11 05:35:30|47.85|45.05|47.81|45.01|47.85|45.05|47.81|45.01|0
1652247340000|2022-05-11 05:35:40|47.85|45.05|47.78|44.98|47.85|45.05|47.78|44.98|0
1652247360000|2022-05-11 05:36:00|47.72|44.92|47.69|44.89|47.72|44.92|47.69|44.89|0
1652247370000|2022-05-11 05:36:10|47.72|44.92|47.66|44.86|47.72|44.92|47.66|44.86|0
1652247380000|2022-05-11 05:36:20|47.69|44.89|47.69|44.89|47.72|44.92|47.69|44.89|0
1652247390000|2022-05-11 05:36:30|47.72|44.92|47.72|44.92|47.72|44.92|47.69|44.89|0
1652247400000|2022-05-11 05:36:40|47.75|44.95|47.78|44.98|47.78|44.98|47.75|44.95|0
1652247410000|2022-05-11 05:36:50|47.75|44.95|47.81|45.01|47.81|45.01|47.75|44.95|0
1652247420000|2022-05-11 05:37:00|47.78|44.98|47.72|44.92|47.78|44.98|47.69|44.89|0
1652247430000|2022-05-11 05:37:10|47.66|44.86|47.47|44.67|47.66|44.86|47.47|44.67|0
1652247440000|2022-05-11 05:37:20|47.44|44.64|47.31|44.51|47.44|44.64|47.31|44.51|0
1652247450000|2022-05-11 05:37:30|47.35|44.55|47.28|44.48|47.38|44.58|47.28|44.48|0
1652247460000|2022-05-11 05:37:40|47.35|44.55|47.38|44.58|47.38|44.58|47.31|44.51|0
1652247470000|2022-05-11 05:37:50|47.41|44.61|47.38|44.58|47.41|44.61|47.35|44.55|0
1652247480000|2022-05-11 05:38:00|47.41|44.61|47.41|44.61|47.41|44.61|47.35|44.55|0
1652247490000|2022-05-11 05:38:10|47.37|44.57|47.37|44.57|47.41|44.61|47.37|44.57|0
1652247500000|2022-05-11 05:38:20|47.34|44.54|47.34|44.54|47.37|44.57|47.34|44.54|0
1652247510000|2022-05-11 05:38:30|47.44|44.64|47.47|44.67|47.53|44.73|47.44|44.64|0
1652247520000|2022-05-11 05:38:40|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1652247530000|2022-05-11 05:38:50|47.44|44.64|47.44|44.64|47.44|44.64|47.41|44.61|0
1652247540000|2022-05-11 05:39:00|47.5|44.7|47.53|44.73|47.53|44.73|47.5|44.7|0
1652247550000|2022-05-11 05:39:10|47.56|44.76|47.47|44.67|47.56|44.76|47.47|44.67|0
1652247560000|2022-05-11 05:39:20|47.5|44.7|47.59|44.79|47.59|44.79|47.5|44.7|0
1652247570000|2022-05-11 05:39:30|47.53|44.73|47.47|44.67|47.53|44.73|47.44|44.64|0
1652247580000|2022-05-11 05:39:40|47.44|44.64|47.47|44.67|47.47|44.67|47.41|44.61|0
1652247600000|2022-05-11 05:40:00|47.5|44.7|47.56|44.76|47.56|44.76|47.5|44.7|0
1652247610000|2022-05-11 05:40:10|47.53|44.73|47.47|44.67|47.53|44.73|47.47|44.67|0
1652247620000|2022-05-11 05:40:20|47.41|44.61|47.41|44.61|47.44|44.64|47.41|44.61|0
1652247630000|2022-05-11 05:40:30|47.43|44.63|47.43|44.63|47.43|44.63|47.37|44.57|0
1652247640000|2022-05-11 05:40:40|47.47|44.67|47.5|44.7|47.53|44.73|47.47|44.67|0
1652247650000|2022-05-11 05:40:50|47.47|44.67|47.53|44.73|47.53|44.73|47.47|44.67|0
1652247670000|2022-05-11 05:41:10|47.47|44.67|47.53|44.73|47.53|44.73|47.43|44.63|0
1652247680000|2022-05-11 05:41:20|47.62|44.82|47.59|44.79|47.62|44.82|47.59|44.79|0
1652247690000|2022-05-11 05:41:30|47.53|44.73|47.53|44.73|47.53|44.73|47.5|44.7|0
1652247700000|2022-05-11 05:41:40|47.5|44.7|47.43|44.63|47.5|44.7|47.43|44.63|0
1652247710000|2022-05-11 05:41:50|47.47|44.67|47.47|44.67|47.47|44.67|47.47|44.67|0
1652247720000|2022-05-11 05:42:00|47.4|44.6|47.4|44.6|47.4|44.6|47.4|44.6|0
1652247770000|2022-05-11 05:42:50|47.47|44.67|47.53|44.73|47.53|44.73|47.4|44.6|0
1652247780000|2022-05-11 05:43:00|47.47|44.67|47.4|44.6|47.47|44.67|47.4|44.6|0
1652247790000|2022-05-11 05:43:10|47.34|44.54|47.31|44.51|47.34|44.54|47.28|44.48|0
1652247800000|2022-05-11 05:43:20|47.28|44.48|47.37|44.57|47.37|44.57|47.28|44.48|0
1652247810000|2022-05-11 05:43:30|47.34|44.54|47.34|44.54|47.34|44.54|47.34|44.54|0
1652247830000|2022-05-11 05:43:50|47.31|44.51|47.28|44.48|47.34|44.54|47.28|44.48|0
1652247840000|2022-05-11 05:44:00|47.22|44.42|47.15|44.35|47.22|44.42|47.15|44.35|0
1652247850000|2022-05-11 05:44:10|47.09|44.29|47.12|44.32|47.12|44.32|47.09|44.29|0
1652247860000|2022-05-11 05:44:20|47.15|44.35|47.15|44.35|47.18|44.38|47.15|44.35|0
1652247870000|2022-05-11 05:44:30|47.09|44.29|47.09|44.29|47.09|44.29|47.09|44.29|0
1652247880000|2022-05-11 05:44:40|47.12|44.32|47.03|44.23|47.15|44.35|47.03|44.23|0
1652247890000|2022-05-11 05:44:50|47.06|44.26|47.15|44.35|47.15|44.35|47.03|44.23|0
1652247900000|2022-05-11 05:45:00|47.12|44.32|47.15|44.35|47.15|44.35|47.03|44.23|0
1652247910000|2022-05-11 05:45:10|47.18|44.38|47.09|44.29|47.18|44.38|47.09|44.29|0
1652247920000|2022-05-11 05:45:20|47.12|44.32|47.21|44.41|47.21|44.41|47.12|44.32|0
1652247930000|2022-05-11 05:45:30|47.18|44.38|47.12|44.32|47.18|44.38|47.12|44.32|0
1652247940000|2022-05-11 05:45:40|47.09|44.29|47.12|44.32|47.12|44.32|47.09|44.29|0
1652247950000|2022-05-11 05:45:50|47.15|44.35|47.09|44.29|47.15|44.35|47.09|44.29|0
1652247960000|2022-05-11 05:46:00|47.12|44.32|47.09|44.29|47.15|44.35|47.09|44.29|0
1652247970000|2022-05-11 05:46:10|47.12|44.32|47.21|44.41|47.21|44.41|47.12|44.32|0
1652247980000|2022-05-11 05:46:20|47.18|44.38|47.21|44.41|47.21|44.41|47.18|44.38|0
1652248000000|2022-05-11 05:46:40|47.27|44.47|47.49|44.69|47.49|44.69|47.27|44.47|0
1652248010000|2022-05-11 05:46:50|47.52|44.72|47.52|44.72|47.55|44.75|47.52|44.72|0
1652248020000|2022-05-11 05:47:00|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1652248030000|2022-05-11 05:47:10|47.43|44.63|47.46|44.66|47.46|44.66|47.43|44.63|0
1652248040000|2022-05-11 05:47:20|47.43|44.63|47.52|44.72|47.52|44.72|47.43|44.63|0
1652248050000|2022-05-11 05:47:30|47.59|44.79|47.55|44.75|47.59|44.79|47.55|44.75|0
1652248060000|2022-05-11 05:47:40|47.59|44.79|47.52|44.72|47.59|44.79|47.52|44.72|0
1652248070000|2022-05-11 05:47:50|47.55|44.75|47.52|44.72|47.55|44.75|47.52|44.72|0
1652248080000|2022-05-11 05:48:00|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1652248090000|2022-05-11 05:48:10|47.4|44.6|47.46|44.66|47.46|44.66|47.4|44.6|0
1652248100000|2022-05-11 05:48:20|47.49|44.69|47.61|44.81|47.61|44.81|47.49|44.69|0
1652248110000|2022-05-11 05:48:30|47.65|44.85|47.65|44.85|47.65|44.85|47.58|44.78|0
1652248120000|2022-05-11 05:48:40|47.68|44.88|47.65|44.85|47.68|44.88|47.65|44.85|0
1652248130000|2022-05-11 05:48:50|47.74|44.94|47.74|44.94|47.77|44.97|47.74|44.94|0
1652248140000|2022-05-11 05:49:00|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1652248150000|2022-05-11 05:49:10|47.74|44.94|47.71|44.91|47.74|44.94|47.71|44.91|0
1652248160000|2022-05-11 05:49:20|47.68|44.88|47.68|44.88|47.71|44.91|47.68|44.88|0
1652248170000|2022-05-11 05:49:30|47.71|44.91|47.61|44.81|47.71|44.91|47.58|44.78|0
1652248180000|2022-05-11 05:49:40|47.83|45.03|47.83|45.03|47.83|45.03|47.83|45.03|0
1652248190000|2022-05-11 05:49:50|47.74|44.94|47.71|44.91|47.74|44.94|47.71|44.91|0
1652248200000|2022-05-11 05:50:00|47.61|44.81|47.71|44.91|47.71|44.91|47.61|44.81|0
1652248210000|2022-05-11 05:50:10|47.65|44.85|47.65|44.85|47.65|44.85|47.65|44.85|0
1652248220000|2022-05-11 05:50:20|47.71|44.91|47.68|44.88|47.71|44.91|47.65|44.85|0
1652248230000|2022-05-11 05:50:30|47.65|44.85|47.8|45|47.8|45|47.65|44.85|0
1652248240000|2022-05-11 05:50:40|47.83|45.03|47.74|44.94|47.83|45.03|47.74|44.94|0
1652248250000|2022-05-11 05:50:50|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1652248260000|2022-05-11 05:51:00|47.83|45.03|47.77|44.97|47.83|45.03|47.77|44.97|0
1652248270000|2022-05-11 05:51:10|47.83|45.03|47.77|44.97|47.83|45.03|47.77|44.97|0
1652248280000|2022-05-11 05:51:20|47.74|44.94|47.64|44.84|47.77|44.97|47.64|44.84|0
1652248290000|2022-05-11 05:51:30|47.67|44.87|47.64|44.84|47.67|44.87|47.64|44.84|0
1652248300000|2022-05-11 05:51:40|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652248310000|2022-05-11 05:51:50|47.74|44.94|47.71|44.91|47.74|44.94|47.71|44.91|0
1652248320000|2022-05-11 05:52:00|47.67|44.87|47.67|44.87|47.71|44.91|47.67|44.87|0
1652248330000|2022-05-11 05:52:10|47.64|44.84|47.67|44.87|47.67|44.87|47.64|44.84|0
1652248340000|2022-05-11 05:52:20|47.64|44.84|47.64|44.84|47.64|44.84|47.61|44.81|0
1652248350000|2022-05-11 05:52:30|47.58|44.78|47.58|44.78|47.58|44.78|47.58|44.78|0
1652248370000|2022-05-11 05:52:50|47.55|44.75|47.46|44.66|47.55|44.75|47.46|44.66|0
1652248380000|2022-05-11 05:53:00|47.39|44.59|47.3|44.5|47.39|44.59|47.3|44.5|0
1652248390000|2022-05-11 05:53:10|47.39|44.59|47.39|44.59|47.42|44.62|47.39|44.59|0
1652248400000|2022-05-11 05:53:20|47.46|44.66|47.39|44.59|47.46|44.66|47.39|44.59|0
1652248410000|2022-05-11 05:53:30|47.33|44.53|47.33|44.53|47.39|44.59|47.33|44.53|0
1652248430000|2022-05-11 05:53:50|47.27|44.47|47.21|44.41|47.27|44.47|47.21|44.41|0
1652248440000|2022-05-11 05:54:00|47.27|44.47|47.24|44.44|47.3|44.5|47.24|44.44|0
1652248450000|2022-05-11 05:54:10|47.3|44.5|47.21|44.41|47.3|44.5|47.21|44.41|0
1652248460000|2022-05-11 05:54:20|47.11|44.31|47.11|44.31|47.11|44.31|47.08|44.28|0
1652248470000|2022-05-11 05:54:30|47.08|44.28|47.08|44.28|47.08|44.28|47.02|44.22|0
1652248480000|2022-05-11 05:54:40|47.02|44.22|46.99|44.19|47.02|44.22|46.96|44.16|0
1652248490000|2022-05-11 05:54:50|47.08|44.28|47.02|44.22|47.08|44.28|47.02|44.22|0
1652248500000|2022-05-11 05:55:00|47.05|44.25|46.96|44.16|47.05|44.25|46.96|44.16|0
1652248510000|2022-05-11 05:55:10|47.02|44.22|46.96|44.16|47.02|44.22|46.96|44.16|0
1652248520000|2022-05-11 05:55:20|46.89|44.09|46.65|43.85|46.89|44.09|46.65|43.85|0
1652248530000|2022-05-11 05:55:30|46.59|43.79|46.65|43.85|46.65|43.85|46.59|43.79|0
1652248540000|2022-05-11 05:55:40|46.68|43.88|46.71|43.91|46.74|43.94|46.68|43.88|0
1652248550000|2022-05-11 05:55:50|46.77|43.97|46.83|44.03|46.83|44.03|46.77|43.97|0
1652248560000|2022-05-11 05:56:00|46.86|44.06|46.86|44.06|46.89|44.09|46.86|44.06|0
1652248570000|2022-05-11 05:56:10|46.83|44.03|46.83|44.03|46.86|44.06|46.83|44.03|0
1652248590000|2022-05-11 05:56:30|46.89|44.09|46.96|44.16|46.96|44.16|46.89|44.09|0
1652248600000|2022-05-11 05:56:40|46.95|44.15|46.83|44.03|46.95|44.15|46.83|44.03|0
1652248610000|2022-05-11 05:56:50|46.89|44.09|46.86|44.06|46.89|44.09|46.86|44.06|0
1652248620000|2022-05-11 05:57:00|46.89|44.09|46.83|44.03|46.89|44.09|46.83|44.03|0
1652248630000|2022-05-11 05:57:10|46.89|44.09|46.89|44.09|46.89|44.09|46.89|44.09|0
1652248650000|2022-05-11 05:57:30|46.83|44.03|46.83|44.03|46.83|44.03|46.83|44.03|0
1652248670000|2022-05-11 05:57:50|46.8|44|46.83|44.03|46.83|44.03|46.8|44|0
1652248680000|2022-05-11 05:58:00|46.77|43.97|46.77|43.97|46.77|43.97|46.71|43.91|0
1652248700000|2022-05-11 05:58:20|46.8|44|46.83|44.03|46.83|44.03|46.8|44|0
1652248740000|2022-05-11 05:59:00|46.8|44|46.8|44|46.8|44|46.8|44|0
1652248750000|2022-05-11 05:59:10|46.83|44.03|46.83|44.03|46.83|44.03|46.77|43.97|0
1652248760000|2022-05-11 05:59:20|46.77|43.97|46.83|44.03|46.83|44.03|46.77|43.97|0
1652248770000|2022-05-11 05:59:30|46.95|44.15|46.92|44.12|46.95|44.15|46.92|44.12|0
1652248780000|2022-05-11 05:59:40|46.89|44.09|46.95|44.15|46.95|44.15|46.89|44.09|0
1652248790000|2022-05-11 05:59:50|46.92|44.12|47.11|44.31|47.11|44.31|46.92|44.12|0
1652248800000|2022-05-11 06:00:00|46.95|44.15|46.7|43.9|46.95|44.15|46.7|43.9|0
1652248810000|2022-05-11 06:00:10|46.83|44.03|46.77|43.97|46.83|44.03|46.77|43.97|0
1652248820000|2022-05-11 06:00:20|46.7|43.9|46.7|43.9|46.7|43.9|46.64|43.84|0
1652248830000|2022-05-11 06:00:30|46.77|43.97|46.86|44.06|46.86|44.06|46.77|43.97|0
1652248840000|2022-05-11 06:00:40|46.83|44.03|46.77|43.97|46.86|44.06|46.77|43.97|0
1652248850000|2022-05-11 06:00:50|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1652248860000|2022-05-11 06:01:00|46.73|43.93|46.77|43.97|46.77|43.97|46.73|43.93|0
1652248870000|2022-05-11 06:01:10|46.64|43.84|46.55|43.75|46.64|43.84|46.55|43.75|0
1652248880000|2022-05-11 06:01:20|46.52|43.72|46.52|43.72|46.55|43.75|46.52|43.72|0
1652248890000|2022-05-11 06:01:30|46.64|43.84|46.7|43.9|46.7|43.9|46.64|43.84|0
1652248900000|2022-05-11 06:01:40|46.67|43.87|46.61|43.81|46.67|43.87|46.61|43.81|0
1652248910000|2022-05-11 06:01:50|46.64|43.84|46.46|43.66|46.64|43.84|46.46|43.66|0
1652248920000|2022-05-11 06:02:00|46.4|43.6|46.15|43.35|46.4|43.6|46.15|43.35|0
1652248930000|2022-05-11 06:02:10|46.09|43.29|46.27|43.47|46.27|43.47|46.03|43.23|0
1652248940000|2022-05-11 06:02:20|46.21|43.41|46.15|43.35|46.21|43.41|46.15|43.35|0
1652248950000|2022-05-11 06:02:30|46.09|43.29|46.12|43.32|46.12|43.32|46.09|43.29|0
1652248960000|2022-05-11 06:02:40|46.15|43.35|46.03|43.23|46.15|43.35|46.03|43.23|0
1652248970000|2022-05-11 06:02:50|45.85|43.05|45.97|43.17|45.97|43.17|45.85|43.05|0
1652248980000|2022-05-11 06:03:00|46.03|43.23|45.93|43.13|46.03|43.23|45.91|43.11|0
1652248990000|2022-05-11 06:03:10|46.12|43.32|46.27|43.47|46.27|43.47|46.12|43.32|0
1652249000000|2022-05-11 06:03:20|46.33|43.53|46.3|43.5|46.39|43.59|46.3|43.5|0
1652249010000|2022-05-11 06:03:30|46.27|43.47|46.21|43.41|46.27|43.47|46.21|43.41|0
1652249020000|2022-05-11 06:03:40|46.18|43.38|46.21|43.41|46.21|43.41|46.18|43.38|0
1652249030000|2022-05-11 06:03:50|46.27|43.47|46.3|43.5|46.3|43.5|46.27|43.47|0
1652249040000|2022-05-11 06:04:00|46.33|43.53|46.36|43.56|46.36|43.56|46.3|43.5|0
1652249050000|2022-05-11 06:04:10|46.52|43.72|46.42|43.62|46.52|43.72|46.39|43.59|0
1652249060000|2022-05-11 06:04:20|46.45|43.65|46.52|43.72|46.52|43.72|46.45|43.65|0
1652249070000|2022-05-11 06:04:30|46.64|43.84|46.45|43.65|46.64|43.84|46.45|43.65|0
1652249080000|2022-05-11 06:04:40|46.42|43.62|46.39|43.59|46.42|43.62|46.39|43.59|0
1652249090000|2022-05-11 06:04:50|46.45|43.65|46.33|43.53|46.45|43.65|46.33|43.53|0
1652249100000|2022-05-11 06:05:00|46.39|43.59|46.3|43.5|46.39|43.59|46.3|43.5|0
1652249110000|2022-05-11 06:05:10|46.33|43.53|46.33|43.53|46.42|43.62|46.33|43.53|0
1652249120000|2022-05-11 06:05:20|46.39|43.59|46.39|43.59|46.39|43.59|46.39|43.59|0
1652249130000|2022-05-11 06:05:30|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1652249140000|2022-05-11 06:05:40|46.36|43.56|46.24|43.44|46.36|43.56|46.24|43.44|0
1652249150000|2022-05-11 06:05:50|46.27|43.47|46.09|43.29|46.33|43.53|46.09|43.29|0
1652249160000|2022-05-11 06:06:00|46.15|43.35|46.09|43.29|46.15|43.35|46.09|43.29|0
1652249170000|2022-05-11 06:06:10|46.02|43.22|45.84|43.04|46.02|43.22|45.84|43.04|0
1652249180000|2022-05-11 06:06:20|45.9|43.1|45.96|43.16|45.96|43.16|45.9|43.1|0
1652249190000|2022-05-11 06:06:30|46.02|43.22|46.33|43.53|46.33|43.53|46.02|43.22|0
1652249200000|2022-05-11 06:06:40|46.36|43.56|46.27|43.47|46.36|43.56|46.27|43.47|0
1652249210000|2022-05-11 06:06:50|46.21|43.41|46.15|43.35|46.21|43.41|46.15|43.35|0
1652249220000|2022-05-11 06:07:00|46.21|43.41|46.33|43.53|46.33|43.53|46.21|43.41|0
1652249230000|2022-05-11 06:07:10|46.36|43.56|46.39|43.59|46.39|43.59|46.36|43.56|0
1652249240000|2022-05-11 06:07:20|46.33|43.53|46.42|43.62|46.42|43.62|46.33|43.53|0
1652249250000|2022-05-11 06:07:30|46.51|43.71|46.51|43.71|46.54|43.74|46.45|43.65|0
1652249260000|2022-05-11 06:07:40|46.45|43.65|46.36|43.56|46.45|43.65|46.36|43.56|0
1652249270000|2022-05-11 06:07:50|46.39|43.59|46.39|43.59|46.39|43.59|46.39|43.59|0
1652249280000|2022-05-11 06:08:00|46.45|43.65|46.57|43.77|46.57|43.77|46.39|43.59|0
1652249290000|2022-05-11 06:08:10|46.51|43.71|46.51|43.71|46.54|43.74|46.51|43.71|0
1652249300000|2022-05-11 06:08:20|46.48|43.68|46.45|43.65|46.48|43.68|46.45|43.65|0
1652249310000|2022-05-11 06:08:30|46.51|43.71|46.57|43.77|46.57|43.77|46.51|43.71|0
1652249320000|2022-05-11 06:08:40|46.63|43.83|46.82|44.02|46.82|44.02|46.63|43.83|0
1652249330000|2022-05-11 06:08:50|46.73|43.93|46.73|43.93|46.76|43.96|46.73|43.93|0
1652249340000|2022-05-11 06:09:00|46.76|43.96|46.73|43.93|46.76|43.96|46.73|43.93|0
1652249350000|2022-05-11 06:09:10|46.7|43.9|46.73|43.93|46.73|43.93|46.7|43.9|0
1652249360000|2022-05-11 06:09:20|46.76|43.96|46.76|43.96|46.76|43.96|46.76|43.96|0
1652249370000|2022-05-11 06:09:30|46.82|44.02|46.82|44.02|46.82|44.02|46.82|44.02|0
1652249380000|2022-05-11 06:09:40|46.88|44.08|47|44.2|47|44.2|46.88|44.08|0
1652249390000|2022-05-11 06:09:50|46.97|44.17|46.91|44.11|46.97|44.17|46.91|44.11|0
1652249400000|2022-05-11 06:10:00|46.88|44.08|46.91|44.11|46.94|44.14|46.88|44.08|0
1652249410000|2022-05-11 06:10:10|46.94|44.14|46.82|44.02|46.94|44.14|46.82|44.02|0
1652249420000|2022-05-11 06:10:20|46.76|43.96|46.69|43.89|46.76|43.96|46.63|43.83|0
1652249430000|2022-05-11 06:10:30|46.76|43.96|46.69|43.89|46.76|43.96|46.69|43.89|0
1652249440000|2022-05-11 06:10:40|46.63|43.83|46.69|43.89|46.69|43.89|46.63|43.83|0
1652249450000|2022-05-11 06:10:50|46.63|43.83|46.63|43.83|46.63|43.83|46.63|43.83|0
1652249460000|2022-05-11 06:11:00|46.66|43.86|46.69|43.89|46.69|43.89|46.66|43.86|0
1652249470000|2022-05-11 06:11:10|46.76|43.96|46.72|43.92|46.76|43.96|46.72|43.92|0
1652249480000|2022-05-11 06:11:20|46.69|43.89|46.72|43.92|46.72|43.92|46.69|43.89|0
1652249490000|2022-05-11 06:11:30|46.76|43.96|46.82|44.02|46.91|44.11|46.76|43.96|0
1652249500000|2022-05-11 06:11:40|46.85|44.05|46.69|43.89|46.85|44.05|46.69|43.89|0
1652249510000|2022-05-11 06:11:50|46.76|43.96|46.82|44.02|46.82|44.02|46.76|43.96|0
1652249520000|2022-05-11 06:12:00|46.76|43.96|46.78|43.98|46.78|43.98|46.76|43.96|0
1652249530000|2022-05-11 06:12:10|46.82|44.02|46.82|44.02|46.82|44.02|46.82|44.02|0
1652249540000|2022-05-11 06:12:20|46.78|43.98|47|44.2|47|44.2|46.78|43.98|0
1652249550000|2022-05-11 06:12:30|47.06|44.26|47|44.2|47.06|44.26|47|44.2|0
1652249560000|2022-05-11 06:12:40|46.94|44.14|46.88|44.08|46.94|44.14|46.88|44.08|0
1652249570000|2022-05-11 06:12:50|46.85|44.05|46.94|44.14|46.94|44.14|46.82|44.02|0
1652249580000|2022-05-11 06:13:00|46.88|44.08|47|44.2|47|44.2|46.88|44.08|0
1652249590000|2022-05-11 06:13:10|46.94|44.14|46.97|44.17|47|44.2|46.94|44.14|0
1652249600000|2022-05-11 06:13:20|47|44.2|46.91|44.11|47|44.2|46.91|44.11|0
1652249610000|2022-05-11 06:13:30|46.88|44.08|46.91|44.11|46.91|44.11|46.84|44.04|0
1652249620000|2022-05-11 06:13:40|46.94|44.14|46.91|44.11|46.94|44.14|46.91|44.11|0
1652249630000|2022-05-11 06:13:50|46.88|44.08|46.91|44.11|46.91|44.11|46.88|44.08|0
1652249640000|2022-05-11 06:14:00|46.84|44.04|46.91|44.11|46.91|44.11|46.81|44.01|0
1652249650000|2022-05-11 06:14:10|46.94|44.14|46.91|44.11|46.97|44.17|46.91|44.11|0
1652249660000|2022-05-11 06:14:20|46.84|44.04|46.84|44.04|46.84|44.04|46.81|44.01|0
1652249670000|2022-05-11 06:14:30|46.88|44.08|46.94|44.14|46.94|44.14|46.81|44.01|0
1652249680000|2022-05-11 06:14:40|46.88|44.08|46.91|44.11|46.91|44.11|46.81|44.01|0
1652249690000|2022-05-11 06:14:50|46.94|44.14|47|44.2|47|44.2|46.91|44.11|0
1652249700000|2022-05-11 06:15:00|47.12|44.32|47.37|44.57|47.37|44.57|47.12|44.32|0
1652249710000|2022-05-11 06:15:10|47.59|44.79|47.81|45.01|47.81|45.01|47.59|44.79|0
1652249720000|2022-05-11 06:15:20|47.75|44.95|47.5|44.7|47.75|44.95|47.5|44.7|0
1652249730000|2022-05-11 06:15:30|47.56|44.76|47.56|44.76|47.56|44.76|47.53|44.73|0
1652249740000|2022-05-11 06:15:40|47.62|44.82|47.68|44.88|47.68|44.88|47.59|44.79|0
1652249750000|2022-05-11 06:15:50|47.75|44.95|47.56|44.76|47.75|44.95|47.56|44.76|0
1652249760000|2022-05-11 06:16:00|47.62|44.82|47.68|44.88|47.68|44.88|47.62|44.82|0
1652249770000|2022-05-11 06:16:10|47.71|44.91|47.75|44.95|47.75|44.95|47.71|44.91|0
1652249780000|2022-05-11 06:16:20|47.62|44.82|47.56|44.76|47.62|44.82|47.56|44.76|0
1652249790000|2022-05-11 06:16:30|47.59|44.79|47.56|44.76|47.59|44.79|47.56|44.76|0
1652249800000|2022-05-11 06:16:40|47.62|44.82|47.68|44.88|47.68|44.88|47.62|44.82|0
1652249810000|2022-05-11 06:16:50|47.62|44.82|47.68|44.88|47.68|44.88|47.62|44.82|0
1652249820000|2022-05-11 06:17:00|47.62|44.82|47.56|44.76|47.62|44.82|47.56|44.76|0
1652249830000|2022-05-11 06:17:10|47.49|44.69|47.49|44.69|47.49|44.69|47.49|44.69|0
1652249840000|2022-05-11 06:17:20|47.46|44.66|47.43|44.63|47.46|44.66|47.4|44.6|0
1652249850000|2022-05-11 06:17:30|47.37|44.57|47.25|44.45|47.37|44.57|47.25|44.45|0
1652249860000|2022-05-11 06:17:40|47.18|44.38|47.27|44.47|47.27|44.47|47.18|44.38|0
1652249870000|2022-05-11 06:17:50|47.25|44.45|47.27|44.47|47.27|44.47|47.25|44.45|0
1652249880000|2022-05-11 06:18:00|47.34|44.54|47.34|44.54|47.34|44.54|47.31|44.51|0
1652249890000|2022-05-11 06:18:10|47.37|44.57|47.24|44.44|47.37|44.57|47.24|44.44|0
1652249900000|2022-05-11 06:18:20|47.27|44.47|47.31|44.51|47.34|44.54|47.27|44.47|0
1652249910000|2022-05-11 06:18:30|47.24|44.44|47.31|44.51|47.31|44.51|47.24|44.44|0
1652249920000|2022-05-11 06:18:40|47.34|44.54|47.59|44.79|47.59|44.79|47.34|44.54|0
1652249930000|2022-05-11 06:18:50|47.68|44.88|47.74|44.94|47.74|44.94|47.68|44.88|0
1652249940000|2022-05-11 06:19:00|47.71|44.91|47.81|45.01|47.93|45.13|47.71|44.91|0
1652249950000|2022-05-11 06:19:10|47.84|45.04|47.81|45.01|47.93|45.13|47.81|45.01|0
1652249960000|2022-05-11 06:19:20|47.74|44.94|47.68|44.88|47.74|44.94|47.65|44.85|0
1652249970000|2022-05-11 06:19:30|47.74|44.94|47.93|45.13|47.93|45.13|47.74|44.94|0
1652249980000|2022-05-11 06:19:40|48.15|45.35|48.25|45.45|48.25|45.45|48.15|45.35|0
1652249990000|2022-05-11 06:19:50|48.12|45.32|48.25|45.45|48.25|45.45|48.12|45.32|0
1652250000000|2022-05-11 06:20:00|48.28|45.48|48.37|45.57|48.44|45.64|48.28|45.48|0
1652250010000|2022-05-11 06:20:10|48.44|45.64|48.15|45.35|48.44|45.64|48.15|45.35|0
1652250020000|2022-05-11 06:20:20|48.21|45.41|48.18|45.38|48.21|45.41|48.15|45.35|0
1652250030000|2022-05-11 06:20:30|48.15|45.35|48.18|45.38|48.18|45.38|48.12|45.32|0
1652250040000|2022-05-11 06:20:40|48.12|45.32|48.12|45.32|48.12|45.32|48.12|45.32|0
1652250050000|2022-05-11 06:20:50|48.18|45.38|48.28|45.48|48.28|45.48|48.12|45.32|0
1652250060000|2022-05-11 06:21:00|48.31|45.51|48.09|45.29|48.31|45.51|48.09|45.29|0
1652250070000|2022-05-11 06:21:10|48.06|45.26|47.99|45.19|48.06|45.26|47.99|45.19|0
1652250080000|2022-05-11 06:21:20|48.06|45.26|48.24|45.44|48.24|45.44|48.06|45.26|0
1652250090000|2022-05-11 06:21:30|48.46|45.66|48.34|45.54|48.5|45.7|48.34|45.54|0
1652250100000|2022-05-11 06:21:40|48.43|45.63|48.34|45.54|48.43|45.63|48.34|45.54|0
1652250110000|2022-05-11 06:21:50|48.31|45.51|48.34|45.54|48.34|45.54|48.31|45.51|0
1652250120000|2022-05-11 06:22:00|48.37|45.57|48.37|45.57|48.5|45.7|48.37|45.57|0
1652250130000|2022-05-11 06:22:10|48.34|45.54|48.31|45.51|48.34|45.54|48.31|45.51|0
1652250140000|2022-05-11 06:22:20|48.37|45.57|48.5|45.7|48.5|45.7|48.37|45.57|0
1652250150000|2022-05-11 06:22:30|48.43|45.63|48.5|45.7|48.5|45.7|48.37|45.57|0
1652250160000|2022-05-11 06:22:40|48.37|45.57|48.37|45.57|48.37|45.57|48.37|45.57|0
1652250170000|2022-05-11 06:22:50|48.34|45.54|48.31|45.51|48.34|45.54|48.31|45.51|0
1652250180000|2022-05-11 06:23:00|48.37|45.57|48.4|45.6|48.43|45.63|48.37|45.57|0
1652250190000|2022-05-11 06:23:10|48.43|45.63|48.46|45.66|48.46|45.66|48.4|45.6|0
1652250200000|2022-05-11 06:23:20|48.43|45.63|48.5|45.7|48.5|45.7|48.4|45.6|0
1652250210000|2022-05-11 06:23:30|48.43|45.63|48.37|45.57|48.43|45.63|48.37|45.57|0
1652250220000|2022-05-11 06:23:40|48.4|45.6|48.5|45.7|48.5|45.7|48.4|45.6|0
1652250230000|2022-05-11 06:23:50|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1652250240000|2022-05-11 06:24:00|48.5|45.7|48.43|45.63|48.5|45.7|48.43|45.63|0
1652250250000|2022-05-11 06:24:10|48.5|45.7|48.43|45.63|48.5|45.7|48.43|45.63|0
1652250260000|2022-05-11 06:24:20|48.3|45.5|48.27|45.47|48.3|45.5|48.24|45.44|0
1652250270000|2022-05-11 06:24:30|48.3|45.5|48.21|45.41|48.3|45.5|48.18|45.38|0
1652250280000|2022-05-11 06:24:40|48.08|45.28|47.93|45.13|48.08|45.28|47.93|45.13|0
1652250290000|2022-05-11 06:24:50|47.86|45.06|48.43|45.63|48.43|45.63|47.8|45|0
1652250300000|2022-05-11 06:25:00|48.4|45.6|48.37|45.57|48.4|45.6|48.37|45.57|0
1652250310000|2022-05-11 06:25:10|48.3|45.5|48.43|45.63|48.43|45.63|48.3|45.5|0
1652250320000|2022-05-11 06:25:20|48.46|45.66|48.33|45.53|48.46|45.66|48.3|45.5|0
1652250330000|2022-05-11 06:25:30|48.37|45.57|48.37|45.57|48.43|45.63|48.37|45.57|0
1652250340000|2022-05-11 06:25:40|48.33|45.53|48.3|45.5|48.33|45.53|48.3|45.5|0
1652250350000|2022-05-11 06:25:50|48.37|45.57|48.37|45.57|48.4|45.6|48.37|45.57|0
1652250360000|2022-05-11 06:26:00|48.3|45.5|47.99|45.19|48.3|45.5|47.8|45|0
1652250370000|2022-05-11 06:26:10|47.92|45.12|47.86|45.06|47.92|45.12|47.86|45.06|0
1652250380000|2022-05-11 06:26:20|47.92|45.12|47.86|45.06|47.92|45.12|47.86|45.06|0
1652250390000|2022-05-11 06:26:30|47.89|45.09|47.8|45|47.92|45.12|47.8|45|0
1652250400000|2022-05-11 06:26:40|47.77|44.97|47.86|45.06|47.86|45.06|47.77|44.97|0
1652250410000|2022-05-11 06:26:50|47.8|45|47.99|45.19|47.99|45.19|47.8|45|0
1652250420000|2022-05-11 06:27:00|48.05|45.25|48.14|45.34|48.18|45.38|48.05|45.25|0
1652250430000|2022-05-11 06:27:10|48.24|45.44|48.11|45.31|48.24|45.44|48.11|45.31|0
1652250440000|2022-05-11 06:27:20|48.18|45.38|48.11|45.31|48.18|45.38|48.11|45.31|0
1652250450000|2022-05-11 06:27:30|48.05|45.25|48.05|45.25|48.08|45.28|48.05|45.25|0
1652250460000|2022-05-11 06:27:40|48.02|45.22|47.99|45.19|48.02|45.22|47.95|45.15|0
1652250470000|2022-05-11 06:27:50|47.92|45.12|47.95|45.15|47.95|45.15|47.92|45.12|0
1652250480000|2022-05-11 06:28:00|47.99|45.19|47.86|45.06|47.99|45.19|47.86|45.06|0
1652250490000|2022-05-11 06:28:10|47.99|45.19|47.99|45.19|47.99|45.19|47.99|45.19|0
1652250500000|2022-05-11 06:28:20|48.02|45.22|47.99|45.19|48.05|45.25|47.99|45.19|0
1652250510000|2022-05-11 06:28:30|48.05|45.25|47.99|45.19|48.05|45.25|47.99|45.19|0
1652250520000|2022-05-11 06:28:40|48.02|45.22|48.02|45.22|48.05|45.25|48.02|45.22|0
1652250530000|2022-05-11 06:28:50|47.99|45.19|48.02|45.22|48.02|45.22|47.92|45.12|0
1652250540000|2022-05-11 06:29:00|47.95|45.15|48.11|45.31|48.11|45.31|47.95|45.15|0
1652250550000|2022-05-11 06:29:10|48.05|45.25|47.98|45.18|48.05|45.25|47.98|45.18|0
1652250560000|2022-05-11 06:29:20|47.95|45.15|47.98|45.18|47.98|45.18|47.95|45.15|0
1652250570000|2022-05-11 06:29:30|48.01|45.21|48.11|45.31|48.11|45.31|48.01|45.21|0
1652250580000|2022-05-11 06:29:40|48.08|45.28|48.24|45.44|48.24|45.44|48.08|45.28|0
1652250590000|2022-05-11 06:29:50|48.27|45.47|48.17|45.37|48.27|45.47|48.17|45.37|0
1652250600000|2022-05-11 06:30:00|48.24|45.44|48.2|45.4|48.24|45.44|48.2|45.4|0
1652250610000|2022-05-11 06:30:10|48.24|45.44|48.3|45.5|48.3|45.5|48.24|45.44|0
1652250620000|2022-05-11 06:30:20|48.43|45.63|48.39|45.59|48.46|45.66|48.39|45.59|0
1652250630000|2022-05-11 06:30:30|48.49|45.69|48.43|45.63|48.49|45.69|48.43|45.63|0
1652250640000|2022-05-11 06:30:40|48.39|45.59|48.43|45.63|48.43|45.63|48.39|45.59|0
1652250650000|2022-05-11 06:30:50|48.36|45.56|48.3|45.5|48.36|45.56|48.3|45.5|0
1652250660000|2022-05-11 06:31:00|48.39|45.59|48.39|45.59|48.39|45.59|48.39|45.59|0
1652250670000|2022-05-11 06:31:10|48.36|45.56|48.27|45.47|48.36|45.56|48.27|45.47|0
1652250680000|2022-05-11 06:31:20|48.17|45.37|48.27|45.47|48.27|45.47|48.17|45.37|0
1652250690000|2022-05-11 06:31:30|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1652250700000|2022-05-11 06:31:40|48.27|45.47|48.23|45.43|48.27|45.47|48.17|45.37|0
1652250710000|2022-05-11 06:31:50|48.2|45.4|48.17|45.37|48.26|45.46|48.17|45.37|0
1652250720000|2022-05-11 06:32:00|48.14|45.34|48.11|45.31|48.14|45.34|48.11|45.31|0
1652250730000|2022-05-11 06:32:10|48.08|45.28|48.14|45.34|48.14|45.34|48.08|45.28|0
1652250740000|2022-05-11 06:32:20|48.17|45.37|48.17|45.37|48.2|45.4|48.17|45.37|0
1652250750000|2022-05-11 06:32:30|48.26|45.46|48.3|45.5|48.3|45.5|48.26|45.46|0
1652250760000|2022-05-11 06:32:40|48.17|45.37|48.14|45.34|48.17|45.37|48.11|45.31|0
1652250770000|2022-05-11 06:32:50|48.2|45.4|48.2|45.4|48.23|45.43|48.2|45.4|0
1652250780000|2022-05-11 06:33:00|48.23|45.43|48.26|45.46|48.26|45.46|48.23|45.43|0
1652250790000|2022-05-11 06:33:10|48.3|45.5|48.26|45.46|48.3|45.5|48.26|45.46|0
1652250800000|2022-05-11 06:33:20|48.23|45.43|48.23|45.43|48.23|45.43|48.23|45.43|0
1652250810000|2022-05-11 06:33:30|48.26|45.46|48.26|45.46|48.26|45.46|48.2|45.4|0
1652250820000|2022-05-11 06:33:40|48.23|45.43|48.3|45.5|48.3|45.5|48.23|45.43|0
1652250830000|2022-05-11 06:33:50|48.36|45.56|48.36|45.56|48.36|45.56|48.36|45.56|0
1652250840000|2022-05-11 06:34:00|48.3|45.5|48.26|45.46|48.3|45.5|48.26|45.46|0
1652250850000|2022-05-11 06:34:10|48.23|45.43|48.2|45.4|48.23|45.43|48.2|45.4|0
1652250860000|2022-05-11 06:34:20|48.17|45.37|48.11|45.31|48.17|45.37|48.11|45.31|0
1652250870000|2022-05-11 06:34:30|48.17|45.37|48.14|45.34|48.17|45.37|48.14|45.34|0
1652250880000|2022-05-11 06:34:40|48.11|45.31|48.04|45.24|48.11|45.31|48.04|45.24|0
1652250890000|2022-05-11 06:34:50|48.01|45.21|47.95|45.15|48.01|45.21|47.95|45.15|0
1652250900000|2022-05-11 06:35:00|47.88|45.08|47.85|45.05|47.88|45.08|47.79|44.99|0
1652250910000|2022-05-11 06:35:10|47.88|45.08|47.85|45.05|47.88|45.08|47.85|45.05|0
1652250920000|2022-05-11 06:35:20|47.79|44.99|48.8|46|48.8|46|47.79|44.99|0
1652250930000|2022-05-11 06:35:30|48.76|45.96|48.76|45.96|48.76|45.96|48.76|45.96|0
1652250940000|2022-05-11 06:35:40|48.8|46|48.76|45.96|48.8|46|48.76|45.96|0
1652250950000|2022-05-11 06:35:50|48.73|45.93|48.07|45.27|48.73|45.93|48.07|45.27|0
1652250960000|2022-05-11 06:36:00|48.04|45.24|48.04|45.24|48.04|45.24|48.01|45.21|0
1652250970000|2022-05-11 06:36:10|47.95|45.15|47.82|45.02|47.95|45.15|47.82|45.02|0
1652250980000|2022-05-11 06:36:20|47.95|45.15|48.01|45.21|48.01|45.21|47.95|45.15|0
1652250990000|2022-05-11 06:36:30|48.07|45.27|48.07|45.27|48.1|45.3|48.07|45.27|0
1652251000000|2022-05-11 06:36:40|48.01|45.21|47.91|45.11|48.01|45.21|47.91|45.11|0
1652251010000|2022-05-11 06:36:50|47.98|45.18|47.95|45.15|48.01|45.21|47.95|45.15|0
1652251020000|2022-05-11 06:37:00|47.88|45.08|47.79|44.99|47.88|45.08|47.79|44.99|0
1652251030000|2022-05-11 06:37:10|47.82|45.02|48.01|45.21|48.01|45.21|47.82|45.02|0
1652251040000|2022-05-11 06:37:20|47.98|45.18|47.95|45.15|47.98|45.18|47.95|45.15|0
1652251050000|2022-05-11 06:37:30|47.88|45.08|47.82|45.02|47.88|45.08|47.82|45.02|0
1652251060000|2022-05-11 06:37:40|47.79|44.99|47.79|44.99|47.82|45.02|47.79|44.99|0
1652251070000|2022-05-11 06:37:50|47.82|45.02|47.76|44.96|47.82|45.02|47.76|44.96|0
1652251080000|2022-05-11 06:38:00|47.7|44.9|47.57|44.77|47.7|44.9|47.57|44.77|0
1652251090000|2022-05-11 06:38:10|47.54|44.74|47.66|44.86|47.66|44.86|47.54|44.74|0
1652251110000|2022-05-11 06:38:30|47.69|44.89|47.66|44.86|47.69|44.89|47.66|44.86|0
1652251120000|2022-05-11 06:38:40|47.69|44.89|47.63|44.83|47.69|44.89|47.63|44.83|0
1652251130000|2022-05-11 06:38:50|47.57|44.77|47.51|44.71|47.57|44.77|47.51|44.71|0
1652251140000|2022-05-11 06:39:00|47.45|44.65|47.44|44.64|47.45|44.65|47.44|44.64|0
1652251150000|2022-05-11 06:39:10|47.51|44.71|47.76|44.96|47.76|44.96|47.51|44.71|0
1652251160000|2022-05-11 06:39:20|47.69|44.89|47.69|44.89|47.69|44.89|47.66|44.86|0
1652251170000|2022-05-11 06:39:30|47.57|44.77|47.6|44.8|47.6|44.8|47.57|44.77|0
1652251180000|2022-05-11 06:39:40|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1652251190000|2022-05-11 06:39:50|47.6|44.8|47.6|44.8|47.6|44.8|47.6|44.8|0
1652251200000|2022-05-11 06:40:00|47.57|44.77|47.79|44.99|47.79|44.99|47.57|44.77|0
1652251210000|2022-05-11 06:40:10|47.82|45.02|47.79|44.99|47.82|45.02|47.76|44.96|0
1652251220000|2022-05-11 06:40:20|47.76|44.96|47.82|45.02|47.82|45.02|47.76|44.96|0
1652251230000|2022-05-11 06:40:30|47.94|45.14|47.94|45.14|47.97|45.17|47.94|45.14|0
1652251240000|2022-05-11 06:40:40|47.88|45.08|47.94|45.14|47.94|45.14|47.88|45.08|0
1652251250000|2022-05-11 06:40:50|47.88|45.08|47.82|45.02|47.88|45.08|47.78|44.98|0
1652251260000|2022-05-11 06:41:00|47.88|45.08|48.04|45.24|48.04|45.24|47.88|45.08|0
1652251270000|2022-05-11 06:41:10|47.94|45.14|47.97|45.17|47.97|45.17|47.91|45.11|0
1652251280000|2022-05-11 06:41:20|47.94|45.14|48|45.2|48|45.2|47.94|45.14|0
1652251290000|2022-05-11 06:41:30|47.97|45.17|48|45.2|48|45.2|47.97|45.17|0
1652251300000|2022-05-11 06:41:40|47.68|44.88|47.49|44.69|47.68|44.88|47.49|44.69|0
1652251310000|2022-05-11 06:41:50|47.43|44.63|47.49|44.69|47.49|44.69|47.43|44.63|0
1652251320000|2022-05-11 06:42:00|47.43|44.63|47.55|44.75|47.55|44.75|47.43|44.63|0
1652251330000|2022-05-11 06:42:10|47.49|44.69|47.62|44.82|47.62|44.82|47.49|44.69|0
1652251340000|2022-05-11 06:42:20|47.65|44.85|47.68|44.88|47.71|44.91|47.65|44.85|0
1652251350000|2022-05-11 06:42:30|47.62|44.82|47.71|44.91|47.71|44.91|47.62|44.82|0
1652251360000|2022-05-11 06:42:40|47.74|44.94|47.8|45|47.8|45|47.74|44.94|0
1652251370000|2022-05-11 06:42:50|47.65|44.85|47.52|44.72|47.65|44.85|47.52|44.72|0
1652251380000|2022-05-11 06:43:00|47.49|44.69|47.52|44.72|47.52|44.72|47.46|44.66|0
1652251390000|2022-05-11 06:43:10|47.49|44.69|47.49|44.69|47.52|44.72|47.49|44.69|0
1652251400000|2022-05-11 06:43:20|47.52|44.72|47.55|44.75|47.55|44.75|47.49|44.69|0
1652251410000|2022-05-11 06:43:30|47.62|44.82|47.43|44.63|47.62|44.82|47.43|44.63|0
1652251420000|2022-05-11 06:43:40|47.37|44.57|47.43|44.63|47.43|44.63|47.37|44.57|0
1652251430000|2022-05-11 06:43:50|47.4|44.6|47.39|44.59|47.43|44.63|47.39|44.59|0
1652251440000|2022-05-11 06:44:00|47.33|44.53|47.24|44.44|47.33|44.53|47.24|44.44|0
1652251450000|2022-05-11 06:44:10|47.21|44.41|47.39|44.59|47.39|44.59|47.21|44.41|0
1652251460000|2022-05-11 06:44:20|47.43|44.63|47.33|44.53|47.43|44.63|47.33|44.53|0
1652251470000|2022-05-11 06:44:30|47.36|44.56|47.39|44.59|47.43|44.63|47.36|44.56|0
1652251480000|2022-05-11 06:44:40|47.43|44.63|47.58|44.78|47.58|44.78|47.43|44.63|0
1652251490000|2022-05-11 06:44:50|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652251500000|2022-05-11 06:45:00|47.64|44.84|47.68|44.88|47.71|44.91|47.64|44.84|0
1652251510000|2022-05-11 06:45:10|47.71|44.91|47.71|44.91|47.71|44.91|47.68|44.88|0
1652251520000|2022-05-11 06:45:20|47.68|44.88|47.68|44.88|47.68|44.88|47.68|44.88|0
1652251530000|2022-05-11 06:45:30|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1652251540000|2022-05-11 06:45:40|47.64|44.84|47.68|44.88|47.71|44.91|47.64|44.84|0
1652251550000|2022-05-11 06:45:50|47.55|44.75|47.55|44.75|47.55|44.75|47.55|44.75|0
1652251560000|2022-05-11 06:46:00|47.52|44.72|47.49|44.69|47.52|44.72|47.49|44.69|0
1652251570000|2022-05-11 06:46:10|47.52|44.72|47.49|44.69|47.55|44.75|47.49|44.69|0
1652251580000|2022-05-11 06:46:20|47.43|44.63|47.39|44.59|47.43|44.63|47.39|44.59|0
1652251590000|2022-05-11 06:46:30|47.33|44.53|47.45|44.65|47.45|44.65|47.33|44.53|0
1652251600000|2022-05-11 06:46:40|47.42|44.62|47.36|44.56|47.42|44.62|47.36|44.56|0
1652251610000|2022-05-11 06:46:50|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1652251620000|2022-05-11 06:47:00|47.49|44.69|47.45|44.65|47.49|44.69|47.45|44.65|0
1652251630000|2022-05-11 06:47:10|47.42|44.62|47.18|44.38|47.42|44.62|47.18|44.38|0
1652251640000|2022-05-11 06:47:20|47.21|44.41|47.18|44.38|47.21|44.41|47.18|44.38|0
1652251650000|2022-05-11 06:47:30|47.11|44.31|47.08|44.28|47.11|44.31|47.08|44.28|0
1652251660000|2022-05-11 06:47:40|47.05|44.25|47.08|44.28|47.08|44.28|47.05|44.25|0
1652251670000|2022-05-11 06:47:50|47.05|44.25|47.14|44.34|47.17|44.37|47.05|44.25|0
1652251680000|2022-05-11 06:48:00|47.11|44.31|47.14|44.34|47.14|44.34|47.08|44.28|0
1652251690000|2022-05-11 06:48:10|47.11|44.31|47.11|44.31|47.11|44.31|47.05|44.25|0
1652251700000|2022-05-11 06:48:20|47.14|44.34|47.05|44.25|47.14|44.34|47.05|44.25|0
1652251720000|2022-05-11 06:48:40|46.99|44.19|47.08|44.28|47.08|44.28|46.99|44.19|0
1652251730000|2022-05-11 06:48:50|47.05|44.25|46.83|44.03|47.05|44.25|46.83|44.03|0
1652251740000|2022-05-11 06:49:00|46.86|44.06|46.83|44.03|46.86|44.06|46.83|44.03|0
1652251750000|2022-05-11 06:49:10|46.8|44|46.8|44|46.86|44.06|46.8|44|0
1652251760000|2022-05-11 06:49:20|46.74|43.94|46.65|43.85|46.74|43.94|46.56|43.76|0
1652251770000|2022-05-11 06:49:30|46.62|43.82|46.68|43.88|46.68|43.88|46.56|43.76|0
1652251780000|2022-05-11 06:49:40|46.65|43.85|46.65|43.85|46.65|43.85|46.65|43.85|0
1652251790000|2022-05-11 06:49:50|46.58|43.78|46.74|43.94|46.74|43.94|46.58|43.78|0
1652251800000|2022-05-11 06:50:00|46.68|43.88|46.65|43.85|46.68|43.88|46.65|43.85|0
1652251810000|2022-05-11 06:50:10|46.68|43.88|46.65|43.85|46.68|43.88|46.65|43.85|0
1652251820000|2022-05-11 06:50:20|46.62|43.82|46.65|43.85|46.65|43.85|46.62|43.82|0
1652251830000|2022-05-11 06:50:30|46.68|43.88|46.62|43.82|46.68|43.88|46.62|43.82|0
1652251840000|2022-05-11 06:50:40|46.58|43.78|46.55|43.75|46.58|43.78|46.55|43.75|0
1652251850000|2022-05-11 06:50:50|46.52|43.72|46.52|43.72|46.52|43.72|46.52|43.72|0
1652251860000|2022-05-11 06:51:00|46.43|43.63|46.43|43.63|46.43|43.63|46.37|43.57|0
1652251870000|2022-05-11 06:51:10|46.4|43.6|46.46|43.66|46.46|43.66|46.4|43.6|0
1652251880000|2022-05-11 06:51:20|46.43|43.63|46.55|43.75|46.55|43.75|46.43|43.63|0
1652251890000|2022-05-11 06:51:30|46.61|43.81|46.64|43.84|46.68|43.88|46.61|43.81|0
1652251900000|2022-05-11 06:51:40|46.68|43.88|46.58|43.78|46.68|43.88|46.58|43.78|0
1652251910000|2022-05-11 06:51:50|46.55|43.75|46.55|43.75|46.61|43.81|46.52|43.72|0
1652251920000|2022-05-11 06:52:00|46.49|43.69|46.4|43.6|46.49|43.69|46.4|43.6|0
1652251930000|2022-05-11 06:52:10|46.31|43.51|46.37|43.57|46.4|43.6|46.31|43.51|0
1652251940000|2022-05-11 06:52:20|46.34|43.54|46.4|43.6|46.4|43.6|46.34|43.54|0
1652251950000|2022-05-11 06:52:30|46.43|43.63|46.68|43.88|46.68|43.88|46.43|43.63|0
1652251960000|2022-05-11 06:52:40|46.7|43.9|46.8|44|46.8|44|46.7|43.9|0
1652251970000|2022-05-11 06:52:50|46.74|43.94|46.7|43.9|46.74|43.94|46.7|43.9|0
1652251980000|2022-05-11 06:53:00|46.74|43.94|46.74|43.94|46.74|43.94|46.74|43.94|0
1652251990000|2022-05-11 06:53:10|46.67|43.87|46.89|44.09|46.89|44.09|46.67|43.87|0
1652252000000|2022-05-11 06:53:20|46.86|44.06|46.77|43.97|46.86|44.06|46.77|43.97|0
1652252010000|2022-05-11 06:53:30|46.67|43.87|46.58|43.78|46.67|43.87|46.58|43.78|0
1652252020000|2022-05-11 06:53:40|46.52|43.72|46.52|43.72|46.52|43.72|46.52|43.72|0
1652252030000|2022-05-11 06:53:50|46.49|43.69|46.33|43.53|46.49|43.69|46.33|43.53|0
1652252040000|2022-05-11 06:54:00|46.37|43.57|46.4|43.6|46.4|43.6|46.37|43.57|0
1652252050000|2022-05-11 06:54:10|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1652252060000|2022-05-11 06:54:20|46.55|43.75|46.58|43.78|46.58|43.78|46.52|43.72|0
1652252070000|2022-05-11 06:54:30|46.61|43.81|46.7|43.9|46.7|43.9|46.61|43.81|0
1652252080000|2022-05-11 06:54:40|46.76|43.96|46.76|43.96|46.76|43.96|46.76|43.96|0
1652252090000|2022-05-11 06:54:50|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1652252100000|2022-05-11 06:55:00|46.67|43.87|46.55|43.75|46.67|43.87|46.55|43.75|0
1652252110000|2022-05-11 06:55:10|46.58|43.78|46.52|43.72|46.58|43.78|46.49|43.69|0
1652252120000|2022-05-11 06:55:20|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1652252130000|2022-05-11 06:55:30|46.52|43.72|46.52|43.72|46.52|43.72|46.52|43.72|0
1652252140000|2022-05-11 06:55:40|46.55|43.75|46.46|43.66|46.55|43.75|46.46|43.66|0
1652252150000|2022-05-11 06:55:50|46.43|43.63|46.3|43.5|46.43|43.63|46.3|43.5|0
1652252160000|2022-05-11 06:56:00|46.33|43.53|46.36|43.56|46.36|43.56|46.3|43.5|0
1652252170000|2022-05-11 06:56:10|46.33|43.53|46.36|43.56|46.43|43.63|46.33|43.53|0
1652252180000|2022-05-11 06:56:20|46.39|43.59|46.39|43.59|46.39|43.59|46.3|43.5|0
1652252190000|2022-05-11 06:56:30|46.49|43.69|46.61|43.81|46.61|43.81|46.49|43.69|0
1652252200000|2022-05-11 06:56:40|46.58|43.78|46.58|43.78|46.61|43.81|46.58|43.78|0
1652252210000|2022-05-11 06:56:50|46.61|43.81|46.52|43.72|46.64|43.84|46.49|43.69|0
1652252220000|2022-05-11 06:57:00|46.58|43.78|46.58|43.78|46.64|43.84|46.58|43.78|0
1652252230000|2022-05-11 06:57:10|46.61|43.81|46.67|43.87|46.67|43.87|46.61|43.81|0
1652252240000|2022-05-11 06:57:20|46.64|43.84|46.7|43.9|46.7|43.9|46.64|43.84|0
1652252250000|2022-05-11 06:57:30|46.61|43.81|46.55|43.75|46.61|43.81|46.55|43.75|0
1652252260000|2022-05-11 06:57:40|46.42|43.62|46.49|43.69|46.49|43.69|46.42|43.62|0
1652252270000|2022-05-11 06:57:50|46.45|43.65|46.64|43.84|46.7|43.9|46.45|43.65|0
1652252280000|2022-05-11 06:58:00|46.7|43.9|46.82|44.02|46.82|44.02|46.7|43.9|0
1652252290000|2022-05-11 06:58:10|46.86|44.06|46.73|43.93|46.86|44.06|46.73|43.93|0
1652252300000|2022-05-11 06:58:20|46.7|43.9|46.7|43.9|46.73|43.93|46.7|43.9|0
1652252310000|2022-05-11 06:58:30|46.67|43.87|46.7|43.9|46.7|43.9|46.67|43.87|0
1652252320000|2022-05-11 06:58:40|46.64|43.84|46.64|43.84|46.67|43.87|46.64|43.84|0
1652252330000|2022-05-11 06:58:50|46.61|43.81|46.48|43.68|46.61|43.81|46.48|43.68|0
1652252340000|2022-05-11 06:59:00|46.51|43.71|46.55|43.75|46.55|43.75|46.42|43.62|0
1652252350000|2022-05-11 06:59:10|46.45|43.65|46.55|43.75|46.55|43.75|46.45|43.65|0
1652252360000|2022-05-11 06:59:20|46.61|43.81|46.48|43.68|46.61|43.81|46.48|43.68|0
1652252370000|2022-05-11 06:59:30|46.51|43.71|46.51|43.71|46.55|43.75|46.51|43.71|0
1652252380000|2022-05-11 06:59:40|46.55|43.75|46.55|43.75|46.55|43.75|46.51|43.71|0
1652252390000|2022-05-11 06:59:50|46.48|43.68|46.57|43.77|46.57|43.77|46.48|43.68|0
1652252400000|2022-05-11 07:00:00|46.61|43.81|47.1|44.3|47.1|44.3|46.61|43.81|0
1652252410000|2022-05-11 07:00:10|46.98|44.18|46.85|44.05|46.98|44.18|46.79|43.99|0
1652252420000|2022-05-11 07:00:20|46.91|44.11|46.76|43.96|46.91|44.11|46.76|43.96|0
1652252430000|2022-05-11 07:00:30|46.73|43.93|46.7|43.9|46.73|43.93|46.67|43.87|0
1652252440000|2022-05-11 07:00:40|46.79|43.99|46.85|44.05|46.85|44.05|46.79|43.99|0
1652252450000|2022-05-11 07:00:50|46.98|44.18|46.85|44.05|46.98|44.18|46.85|44.05|0
1652252460000|2022-05-11 07:01:00|46.91|44.11|46.79|43.99|46.91|44.11|46.79|43.99|0
1652252470000|2022-05-11 07:01:10|46.76|43.96|46.67|43.87|46.79|43.99|46.67|43.87|0
1652252480000|2022-05-11 07:01:20|46.54|43.74|46.48|43.68|46.54|43.74|46.48|43.68|0
1652252490000|2022-05-11 07:01:30|46.45|43.65|46.08|43.28|46.45|43.65|46.05|43.25|0
1652252500000|2022-05-11 07:01:40|46.3|43.5|46.18|43.38|46.3|43.5|46.18|43.38|0
1652252510000|2022-05-11 07:01:50|46.24|43.44|46.36|43.56|46.36|43.56|46.24|43.44|0
1652252520000|2022-05-11 07:02:00|46.24|43.44|45.96|43.16|46.24|43.44|45.96|43.16|0
1652252530000|2022-05-11 07:02:10|46.05|43.25|46.27|43.47|46.27|43.47|46.05|43.25|0
1652252540000|2022-05-11 07:02:20|46.36|43.56|46.48|43.68|46.48|43.68|46.36|43.56|0
1652252550000|2022-05-11 07:02:30|46.51|43.71|46.54|43.74|46.54|43.74|46.48|43.68|0
1652252560000|2022-05-11 07:02:40|46.63|43.83|46.67|43.87|46.67|43.87|46.63|43.83|0
1652252570000|2022-05-11 07:02:50|46.88|44.08|46.85|44.05|46.94|44.14|46.82|44.02|0
1652252580000|2022-05-11 07:03:00|46.73|43.93|46.6|43.8|46.73|43.93|46.6|43.8|0
1652252590000|2022-05-11 07:03:10|46.48|43.68|46.26|43.46|46.48|43.68|46.24|43.44|0
1652252600000|2022-05-11 07:03:20|46.24|43.44|46.2|43.4|46.3|43.5|46.2|43.4|0
1652252610000|2022-05-11 07:03:30|46.3|43.5|46.36|43.56|46.42|43.62|46.3|43.5|0
1652252620000|2022-05-11 07:03:40|46.42|43.62|46.66|43.86|46.66|43.86|46.42|43.62|0
1652252630000|2022-05-11 07:03:50|46.69|43.89|46.76|43.96|46.76|43.96|46.69|43.89|0
1652252640000|2022-05-11 07:04:00|46.73|43.93|46.6|43.8|46.73|43.93|46.51|43.71|0
1652252650000|2022-05-11 07:04:10|46.54|43.74|46.76|43.96|46.76|43.96|46.54|43.74|0
1652252660000|2022-05-11 07:04:20|46.73|43.93|46.63|43.83|46.73|43.93|46.57|43.77|0
1652252670000|2022-05-11 07:04:30|46.66|43.86|46.48|43.68|46.66|43.86|46.48|43.68|0
1652252680000|2022-05-11 07:04:40|46.45|43.65|46.42|43.62|46.45|43.65|46.39|43.59|0
1652252690000|2022-05-11 07:04:50|46.36|43.56|46.45|43.65|46.48|43.68|46.36|43.56|0
1652252700000|2022-05-11 07:05:00|46.09|43.69|45.97|43.57|46.09|43.69|45.97|43.57|0
1652252710000|2022-05-11 07:05:10|46.12|43.72|46.34|43.94|46.34|43.94|46.09|43.69|0
1652252720000|2022-05-11 07:05:20|46.28|43.88|46.43|44.03|46.43|44.03|46.22|43.82|0
1652252730000|2022-05-11 07:05:30|46.46|44.06|46.59|44.19|46.59|44.19|46.43|44.03|0
1652252740000|2022-05-11 07:05:40|46.49|44.09|46.65|44.25|46.65|44.25|46.49|44.09|0
1652252750000|2022-05-11 07:05:50|46.62|44.22|46.52|44.12|46.62|44.22|46.46|44.06|0
1652252760000|2022-05-11 07:06:00|46.28|43.88|46.09|43.69|46.28|43.88|46.03|43.63|0
1652252770000|2022-05-11 07:06:10|46.25|43.85|46.09|43.69|46.25|43.85|46.09|43.69|0
1652252780000|2022-05-11 07:06:20|46.16|43.76|46.18|43.78|46.25|43.85|46.16|43.76|0
1652252790000|2022-05-11 07:06:30|46.12|43.72|46.09|43.69|46.12|43.72|46.03|43.63|0
1652252800000|2022-05-11 07:06:40|45.91|43.51|45.88|43.48|46|43.6|45.88|43.48|0
1652252810000|2022-05-11 07:06:50|45.85|43.45|45.82|43.42|45.88|43.48|45.82|43.42|0
1652252820000|2022-05-11 07:07:00|45.85|43.45|45.85|43.45|45.85|43.45|45.85|43.45|0
1652252830000|2022-05-11 07:07:10|46.09|43.69|46.15|43.75|46.22|43.82|46.09|43.69|0
1652252840000|2022-05-11 07:07:20|46.18|43.78|46.4|44|46.4|44|46.18|43.78|0
1652252850000|2022-05-11 07:07:30|46.46|44.06|46.55|44.15|46.55|44.15|46.46|44.06|0
1652252860000|2022-05-11 07:07:40|46.52|44.12|46.49|44.09|46.61|44.21|46.49|44.09|0
1652252870000|2022-05-11 07:07:50|46.28|43.88|46.34|43.94|46.34|43.94|46.28|43.88|0
1652252880000|2022-05-11 07:08:00|46.4|44|46.46|44.06|46.46|44.06|46.4|44|0
1652252890000|2022-05-11 07:08:10|46.4|44|46.58|44.18|46.58|44.18|46.4|44|0
1652252900000|2022-05-11 07:08:20|46.65|44.25|46.65|44.25|46.65|44.25|46.55|44.15|0
1652252910000|2022-05-11 07:08:30|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1652252920000|2022-05-11 07:08:40|46.65|44.25|46.67|44.27|46.71|44.31|46.65|44.25|0
1652252930000|2022-05-11 07:08:50|46.77|44.37|46.98|44.58|47.05|44.65|46.77|44.37|0
1652252940000|2022-05-11 07:09:00|46.86|44.46|47.02|44.62|47.05|44.65|46.86|44.46|0
1652252950000|2022-05-11 07:09:10|47.14|44.74|47.08|44.68|47.17|44.77|47.08|44.68|0
1652252960000|2022-05-11 07:09:20|47.2|44.8|47.36|44.96|47.36|44.96|47.2|44.8|0
1652252970000|2022-05-11 07:09:30|47.27|44.87|47.17|44.77|47.27|44.87|47.17|44.77|0
1652252980000|2022-05-11 07:09:40|47.2|44.8|47.33|44.93|47.36|44.96|47.2|44.8|0
1652252990000|2022-05-11 07:09:50|47.27|44.87|47.17|44.77|47.27|44.87|47.17|44.77|0
1652253000000|2022-05-11 07:10:00|46.92|44.52|46.8|44.4|46.92|44.52|46.8|44.4|0
1652253010000|2022-05-11 07:10:10|46.74|44.34|46.52|44.12|46.77|44.37|46.52|44.12|0
1652253020000|2022-05-11 07:10:20|46.46|44.06|46.34|43.94|46.46|44.06|46.27|43.87|0
1652253030000|2022-05-11 07:10:30|46.36|43.96|46.64|44.24|46.64|44.24|46.36|43.96|0
1652253040000|2022-05-11 07:10:40|46.61|44.21|46.89|44.49|46.89|44.49|46.61|44.21|0
1652253050000|2022-05-11 07:10:50|47.04|44.64|47.14|44.74|47.26|44.86|47.04|44.64|0
1652253060000|2022-05-11 07:11:00|47.17|44.77|47.08|44.68|47.17|44.77|47.08|44.68|0
1652253070000|2022-05-11 07:11:10|46.95|44.55|46.95|44.55|46.95|44.55|46.83|44.43|0
1652253080000|2022-05-11 07:11:20|46.83|44.43|46.58|44.18|46.83|44.43|46.58|44.18|0
1652253090000|2022-05-11 07:11:30|46.55|44.15|46.55|44.15|46.55|44.15|46.4|44|0
1652253100000|2022-05-11 07:11:40|46.58|44.18|46.77|44.37|46.77|44.37|46.58|44.18|0
1652253110000|2022-05-11 07:11:50|46.73|44.33|46.83|44.43|46.83|44.43|46.67|44.27|0
1652253120000|2022-05-11 07:12:00|46.92|44.52|46.64|44.24|46.92|44.52|46.64|44.24|0
1652253130000|2022-05-11 07:12:10|46.67|44.27|46.7|44.3|46.8|44.4|46.67|44.27|0
1652253140000|2022-05-11 07:12:20|46.64|44.24|46.8|44.4|46.8|44.4|46.64|44.24|0
1652253150000|2022-05-11 07:12:30|46.77|44.37|46.64|44.24|46.77|44.37|46.64|44.24|0
1652253160000|2022-05-11 07:12:40|46.67|44.27|46.61|44.21|46.67|44.27|46.61|44.21|0
1652253170000|2022-05-11 07:12:50|46.58|44.18|46.46|44.06|46.58|44.18|46.46|44.06|0
1652253180000|2022-05-11 07:13:00|46.42|44.02|46.03|43.63|46.42|44.02|46.03|43.63|0
1652253190000|2022-05-11 07:13:10|45.99|43.59|46.15|43.75|46.15|43.75|45.96|43.56|0
1652253200000|2022-05-11 07:13:20|46.24|43.84|46.12|43.72|46.27|43.87|46.12|43.72|0
1652253210000|2022-05-11 07:13:30|46.15|43.75|46.15|43.75|46.15|43.75|46.15|43.75|0
1652253220000|2022-05-11 07:13:40|46.09|43.69|46.15|43.75|46.15|43.75|45.99|43.59|0
1652253230000|2022-05-11 07:13:50|45.93|43.53|45.84|43.44|45.93|43.53|45.78|43.38|0
1652253240000|2022-05-11 07:14:00|45.81|43.41|45.87|43.47|45.87|43.47|45.81|43.41|0
1652253250000|2022-05-11 07:14:10|45.93|43.53|45.9|43.5|45.93|43.53|45.87|43.47|0
1652253260000|2022-05-11 07:14:20|45.87|43.47|45.96|43.56|46.02|43.62|45.87|43.47|0
1652253270000|2022-05-11 07:14:30|45.93|43.53|46.02|43.62|46.02|43.62|45.93|43.53|0
1652253280000|2022-05-11 07:14:40|46.12|43.72|46.09|43.69|46.15|43.75|46.09|43.69|0
1652253290000|2022-05-11 07:14:50|46.02|43.62|45.84|43.44|46.02|43.62|45.84|43.44|0
1652253300000|2022-05-11 07:15:00|45.78|43.38|45.48|43.08|45.78|43.38|45.48|43.08|0
1652253310000|2022-05-11 07:15:10|45.29|42.89|45.29|42.89|45.29|42.89|45.23|42.83|0
1652253320000|2022-05-11 07:15:20|45.26|42.86|45.17|42.77|45.26|42.86|45.17|42.77|0
1652253330000|2022-05-11 07:15:30|45.14|42.74|44.99|42.59|45.17|42.77|44.99|42.59|0
1652253340000|2022-05-11 07:15:40|45.02|42.62|45.11|42.71|45.11|42.71|45.02|42.62|0
1652253350000|2022-05-11 07:15:50|45.08|42.68|44.93|42.53|45.08|42.68|44.9|42.5|0
1652253360000|2022-05-11 07:16:00|44.96|42.56|44.87|42.47|44.96|42.56|44.87|42.47|0
1652253370000|2022-05-11 07:16:10|44.93|42.53|44.9|42.5|44.93|42.53|44.9|42.5|0
1652253380000|2022-05-11 07:16:20|44.87|42.47|44.75|42.35|44.87|42.47|44.75|42.35|0
1652253390000|2022-05-11 07:16:30|44.72|42.32|44.75|42.35|44.75|42.35|44.72|42.32|0
1652253400000|2022-05-11 07:16:40|44.87|42.47|44.75|42.35|44.87|42.47|44.69|42.29|0
1652253410000|2022-05-11 07:16:50|44.81|42.41|44.81|42.41|44.93|42.53|44.75|42.35|0
1652253420000|2022-05-11 07:17:00|44.84|42.44|45.23|42.83|45.23|42.83|44.84|42.44|0
1652253430000|2022-05-11 07:17:10|45.26|42.86|45.23|42.83|45.26|42.86|45.11|42.71|0
1652253440000|2022-05-11 07:17:20|45.29|42.89|45.44|43.04|45.5|43.1|45.29|42.89|0
1652253450000|2022-05-11 07:17:30|45.47|43.07|45.29|42.89|45.47|43.07|45.26|42.86|0
1652253460000|2022-05-11 07:17:40|45.23|42.83|45.29|42.89|45.29|42.89|45.2|42.8|0
1652253470000|2022-05-11 07:17:50|45.23|42.83|44.9|42.5|45.23|42.83|44.9|42.5|0
1652253480000|2022-05-11 07:18:00|45.02|42.62|44.72|42.32|45.02|42.62|44.72|42.32|0
1652253490000|2022-05-11 07:18:10|44.78|42.38|45.05|42.65|45.05|42.65|44.78|42.38|0
1652253500000|2022-05-11 07:18:20|44.93|42.53|44.72|42.32|44.93|42.53|44.72|42.32|0
1652253510000|2022-05-11 07:18:30|44.75|42.35|44.78|42.38|44.78|42.38|44.75|42.35|0
1652253520000|2022-05-11 07:18:40|44.87|42.47|45.02|42.62|45.02|42.62|44.87|42.47|0
1652253530000|2022-05-11 07:18:50|45.14|42.74|44.84|42.44|45.14|42.74|44.84|42.44|0
1652253540000|2022-05-11 07:19:00|44.81|42.41|45.05|42.65|45.05|42.65|44.81|42.41|0
1652253550000|2022-05-11 07:19:10|45.08|42.68|44.99|42.59|45.17|42.77|44.99|42.59|0
1652253560000|2022-05-11 07:19:20|45.11|42.71|45.17|42.77|45.17|42.77|45.11|42.71|0
1652253570000|2022-05-11 07:19:30|45.08|42.68|44.96|42.56|45.08|42.68|44.96|42.56|0
1652253580000|2022-05-11 07:19:40|45.11|42.71|45.11|42.71|45.17|42.77|45.11|42.71|0
1652253590000|2022-05-11 07:19:50|45.23|42.83|45.5|43.1|45.5|43.1|45.23|42.83|0
1652253600000|2022-05-11 07:20:00|45.65|43.25|45.47|43.07|45.65|43.25|45.47|43.07|0
1652253610000|2022-05-11 07:20:10|45.53|43.13|45.53|43.13|45.53|43.13|45.44|43.04|0
1652253620000|2022-05-11 07:20:20|45.59|43.19|45.77|43.37|45.77|43.37|45.59|43.19|0
1652253630000|2022-05-11 07:20:30|45.87|43.47|46.23|43.83|46.23|43.83|45.87|43.47|0
1652253640000|2022-05-11 07:20:40|46.14|43.74|46.66|44.26|46.66|44.26|46.14|43.74|0
1652253650000|2022-05-11 07:20:50|46.7|44.3|46.66|44.26|46.7|44.3|46.66|44.26|0
1652253660000|2022-05-11 07:21:00|46.57|44.17|46.7|44.3|46.7|44.3|46.57|44.17|0
1652253670000|2022-05-11 07:21:10|46.76|44.36|46.66|44.26|46.76|44.36|46.57|44.17|0
1652253680000|2022-05-11 07:21:20|46.7|44.3|46.6|44.2|46.7|44.3|46.6|44.2|0
1652253690000|2022-05-11 07:21:30|46.51|44.11|46.48|44.08|46.51|44.11|46.45|44.05|0
1652253700000|2022-05-11 07:21:40|46.45|44.05|46.35|43.95|46.45|44.05|46.35|43.95|0
1652253710000|2022-05-11 07:21:50|46.45|44.05|46.39|43.99|46.45|44.05|46.39|43.99|0
1652253720000|2022-05-11 07:22:00|46.42|44.02|46.72|44.32|46.72|44.32|46.42|44.02|0
1652253730000|2022-05-11 07:22:10|46.76|44.36|46.79|44.39|46.79|44.39|46.72|44.32|0
1652253740000|2022-05-11 07:22:20|46.85|44.45|46.79|44.39|46.85|44.45|46.76|44.36|0
1652253760000|2022-05-11 07:22:40|46.76|44.36|46.72|44.32|46.85|44.45|46.72|44.32|0
1652253770000|2022-05-11 07:22:50|46.79|44.39|46.35|43.95|46.79|44.39|46.35|43.95|0
1652253780000|2022-05-11 07:23:00|46.32|43.92|46.26|43.86|46.32|43.92|46.2|43.8|0
1652253790000|2022-05-11 07:23:10|46.32|43.92|46.32|43.92|46.48|44.08|46.32|43.92|0
1652253800000|2022-05-11 07:23:20|46.35|43.95|46.35|43.95|46.38|43.98|46.35|43.95|0
1652253810000|2022-05-11 07:23:30|46.38|43.98|46.35|43.95|46.48|44.08|46.35|43.95|0
1652253820000|2022-05-11 07:23:40|46.38|43.98|46.51|44.11|46.51|44.11|46.38|43.98|0
